1635145500000|2021-10-25 07:05:00|9.73|8.53|9.7|8.5|9.75|8.55|9.65|8.45|0
1635145800000|2021-10-25 07:10:00|9.71|8.51|9.73|8.53|9.73|8.53|9.67|8.47|0
1635146100000|2021-10-25 07:15:00|9.7|8.5|9.68|8.48|9.73|8.53|9.66|8.46|0
1635146400000|2021-10-25 07:20:00|9.69|8.49|9.69|8.49|9.74|8.54|9.69|8.49|0
1635146700000|2021-10-25 07:25:00|9.68|8.48|9.7|8.5|9.71|8.51|9.67|8.47|0
1635147000000|2021-10-25 07:30:00|9.71|8.51|9.67|8.47|9.76|8.56|9.65|8.45|0
1635147300000|2021-10-25 07:35:00|9.68|8.48|9.65|8.45|9.68|8.48|9.63|8.43|0
1635147600000|2021-10-25 07:40:00|9.66|8.46|9.63|8.43|9.66|8.46|9.61|8.41|0
1635147900000|2021-10-25 07:45:00|9.62|8.42|9.63|8.43|9.68|8.48|9.61|8.41|0
1635148200000|2021-10-25 07:50:00|9.64|8.44|9.68|8.48|9.69|8.49|9.64|8.44|0
1635148500000|2021-10-25 07:55:00|9.67|8.47|9.65|8.45|9.68|8.48|9.63|8.43|0
1635148800000|2021-10-25 08:00:00|9.66|8.46|9.53|8.33|9.67|8.47|9.53|8.33|0
1635149100000|2021-10-25 08:05:00|9.54|8.34|9.45|8.25|9.55|8.35|9.42|8.22|0
1635149400000|2021-10-25 08:10:00|9.46|8.26|9.52|8.32|9.52|8.32|9.45|8.25|0
1635149700000|2021-10-25 08:15:00|9.51|8.31|9.54|8.34|9.55|8.35|9.51|8.31|0
1635150000000|2021-10-25 08:20:00|9.53|8.33|9.54|8.34|9.54|8.34|9.49|8.29|0
1635150300000|2021-10-25 08:25:00|9.53|8.33|9.55|8.35|9.56|8.36|9.51|8.31|0
1635150600000|2021-10-25 08:30:00|9.54|8.34|9.39|8.19|9.55|8.35|9.37|8.17|0
1635150900000|2021-10-25 08:35:00|9.38|8.18|9.41|8.21|9.43|8.23|9.38|8.18|0
1635151200000|2021-10-25 08:40:00|9.42|8.22|9.41|8.21|9.43|8.23|9.39|8.19|0
1635151500000|2021-10-25 08:45:00|9.42|8.22|9.39|8.19|9.42|8.22|9.38|8.18|0
1635151800000|2021-10-25 08:50:00|9.4|8.2|9.41|8.21|9.43|8.23|9.39|8.19|0
1635152100000|2021-10-25 08:55:00|9.42|8.22|9.45|8.25|9.46|8.26|9.41|8.21|0
1635152400000|2021-10-25 09:00:00|9.46|8.26|9.4|8.2|9.47|8.27|9.4|8.2|0
1635152700000|2021-10-25 09:05:00|9.39|8.19|9.42|8.22|9.43|8.23|9.39|8.19|0
1635153000000|2021-10-25 09:10:00|9.43|8.23|9.42|8.22|9.43|8.23|9.41|8.21|0
1635153300000|2021-10-25 09:15:00|9.41|8.21|9.46|8.26|9.46|8.26|9.41|8.21|0
1635153600000|2021-10-25 09:20:00|9.45|8.25|9.52|8.32|9.52|8.32|9.44|8.24|0
1635153900000|2021-10-25 09:25:00|9.53|8.33|9.52|8.32|9.53|8.33|9.49|8.29|0
1635154200000|2021-10-25 09:30:00|9.51|8.31|9.48|8.28|9.52|8.32|9.47|8.27|0
1635154500000|2021-10-25 09:35:00|9.47|8.27|9.47|8.27|9.47|8.27|9.43|8.23|0
1635154800000|2021-10-25 09:40:00|9.45|8.25|9.47|8.27|9.49|8.29|9.44|8.24|0
1635155100000|2021-10-25 09:45:00|9.46|8.26|9.47|8.27|9.48|8.28|9.44|8.24|0
1635155400000|2021-10-25 09:50:00|9.48|8.28|9.48|8.28|9.49|8.29|9.46|8.26|0
1635155700000|2021-10-25 09:55:00|9.49|8.29|9.49|8.29|9.5|8.3|9.47|8.27|0
1635156000000|2021-10-25 10:00:00|9.48|8.28|9.47|8.27|9.5|8.3|9.46|8.26|0
1635156300000|2021-10-25 10:05:00|9.46|8.26|9.47|8.27|9.49|8.29|9.45|8.25|0
1635156600000|2021-10-25 10:10:00|9.46|8.26|9.4|8.2|9.47|8.27|9.39|8.19|0
1635156900000|2021-10-25 10:15:00|9.41|8.21|9.39|8.19|9.42|8.22|9.37|8.17|0
1635157200000|2021-10-25 10:20:00|9.4|8.2|9.38|8.18|9.4|8.2|9.38|8.18|0
1635157500000|2021-10-25 10:25:00|9.39|8.19|9.38|8.18|9.39|8.19|9.35|8.15|0
1635157800000|2021-10-25 10:30:00|9.39|8.19|9.38|8.18|9.39|8.19|9.37|8.17|0
1635158100000|2021-10-25 10:35:00|9.37|8.17|9.37|8.17|9.37|8.17|9.35|8.15|0
1635158400000|2021-10-25 10:40:00|9.38|8.18|9.38|8.18|9.38|8.18|9.37|8.17|0
1635158700000|2021-10-25 10:45:00|9.39|8.19|9.38|8.18|9.4|8.2|9.37|8.17|0
1635159000000|2021-10-25 10:50:00|9.37|8.17|9.37|8.17|9.39|8.19|9.35|8.15|0
1635159300000|2021-10-25 10:55:00|9.36|8.16|9.38|8.18|9.39|8.19|9.36|8.16|0
1635159600000|2021-10-25 11:00:00|9.39|8.19|9.46|8.26|9.47|8.27|9.39|8.19|0
1635159900000|2021-10-25 11:05:00|9.47|8.27|9.46|8.26|9.52|8.32|9.45|8.25|0
1635160200000|2021-10-25 11:10:00|9.47|8.27|9.42|8.22|9.47|8.27|9.42|8.22|0
1635160500000|2021-10-25 11:15:00|9.43|8.23|9.37|8.17|9.43|8.23|9.37|8.17|0
1635160800000|2021-10-25 11:20:00|9.36|8.16|9.38|8.18|9.38|8.18|9.34|8.14|0
1635161100000|2021-10-25 11:25:00|9.39|8.19|9.39|8.19|9.42|8.22|9.38|8.18|0
1635161400000|2021-10-25 11:30:00|9.4|8.2|9.42|8.22|9.42|8.22|9.39|8.19|0
1635161700000|2021-10-25 11:35:00|9.43|8.23|9.41|8.21|9.43|8.23|9.4|8.2|0
1635162000000|2021-10-25 11:40:00|9.42|8.22|9.42|8.22|9.43|8.23|9.4|8.2|0
1635162300000|2021-10-25 11:45:00|9.43|8.23|9.35|8.15|9.43|8.23|9.35|8.15|0
1635162600000|2021-10-25 11:50:00|9.34|8.14|9.32|8.12|9.38|8.18|9.32|8.12|0
1635162900000|2021-10-25 11:55:00|9.31|8.11|9.3|8.1|9.36|8.16|9.3|8.1|0
1635163200000|2021-10-25 12:00:00|9.29|8.09|9.33|8.13|9.35|8.15|9.28|8.08|0
1635163500000|2021-10-25 12:05:00|9.32|8.12|9.34|8.14|9.36|8.16|9.32|8.12|0
1635163800000|2021-10-25 12:10:00|9.35|8.15|9.33|8.13|9.37|8.17|9.32|8.12|0
1635164100000|2021-10-25 12:15:00|9.32|8.12|9.26|8.06|9.32|8.12|9.25|8.05|0
1635164400000|2021-10-25 12:20:00|9.27|8.07|9.35|8.15|9.36|8.16|9.26|8.06|0
1635164700000|2021-10-25 12:25:00|9.34|8.14|9.29|8.09|9.35|8.15|9.29|8.09|0
1635165000000|2021-10-25 12:30:00|9.28|8.08|9.31|8.11|9.32|8.12|9.26|8.06|0
1635165300000|2021-10-25 12:35:00|9.32|8.12|9.31|8.11|9.33|8.13|9.3|8.1|0
1635165600000|2021-10-25 12:40:00|9.3|8.1|9.28|8.08|9.31|8.11|9.27|8.07|0
1635165900000|2021-10-25 12:45:00|9.29|8.09|9.29|8.09|9.3|8.1|9.26|8.06|0
1635166200000|2021-10-25 12:50:00|9.28|8.08|9.31|8.11|9.32|8.12|9.28|8.08|0
1635166500000|2021-10-25 12:55:00|9.3|8.1|9.32|8.12|9.34|8.14|9.29|8.09|0
1635166800000|2021-10-25 13:00:00|9.33|8.13|9.27|8.07|9.33|8.13|9.27|8.07|0
1635167100000|2021-10-25 13:05:00|9.28|8.08|9.12|7.92|9.29|8.09|9.12|7.92|0
1635167400000|2021-10-25 13:10:00|9.1|7.9|9.09|7.89|9.12|7.92|9.09|7.89|0
1635167700000|2021-10-25 13:15:00|9.08|7.88|9.05|7.85|9.11|7.91|9.04|7.84|0
1635168000000|2021-10-25 13:20:00|9.04|7.84|9|7.8|9.04|7.84|8.97|7.77|0
1635168300000|2021-10-25 13:25:00|8.99|7.79|8.96|7.76|9.02|7.82|8.95|7.75|0
1635168600000|2021-10-25 13:30:00|8.98|7.78|9.2|8|9.22|8.02|8.96|7.76|0
1635168900000|2021-10-25 13:35:00|9.21|8.01|9.46|8.26|9.48|8.28|9.15|7.95|0
1635169200000|2021-10-25 13:40:00|9.5|8.3|9.49|8.29|9.73|8.53|9.48|8.28|0
1635169500000|2021-10-25 13:45:00|9.54|8.34|9.49|8.29|9.6|8.4|9.43|8.23|0
1635169800000|2021-10-25 13:50:00|9.5|8.3|9.37|8.17|9.56|8.36|9.37|8.17|0
1635170100000|2021-10-25 13:55:00|9.34|8.14|9.2|8|9.34|8.14|9.16|7.96|0
1635170400000|2021-10-25 14:00:00|9.17|7.97|9.14|7.94|9.2|8|9.09|7.89|0
1635170700000|2021-10-25 14:05:00|9.13|7.93|9.2|8|9.28|8.08|9.13|7.93|0
1635171000000|2021-10-25 14:10:00|9.19|7.99|9.25|8.05|9.3|8.1|9.15|7.95|0
1635171300000|2021-10-25 14:15:00|9.23|8.03|9.1|7.9|9.25|8.05|9.07|7.87|0
1635171600000|2021-10-25 14:20:00|9.09|7.89|9.22|8.02|9.22|8.02|9.09|7.89|0
1635171900000|2021-10-25 14:25:00|9.21|8.01|9.1|7.9|9.34|8.14|9.1|7.9|0
1635172200000|2021-10-25 14:30:00|9.09|7.89|9.07|7.87|9.16|7.96|9.05|7.85|0
1635172500000|2021-10-25 14:35:00|9.06|7.86|9.09|7.89|9.18|7.98|9.05|7.85|0
1635172800000|2021-10-25 14:40:00|9.1|7.9|9.09|7.89|9.14|7.94|9.04|7.84|0
1635173100000|2021-10-25 14:45:00|9.08|7.88|9.01|7.81|9.12|7.92|9|7.8|0
1635173400000|2021-10-25 14:50:00|9.02|7.82|8.99|7.79|9.04|7.84|8.97|7.77|0
1635173700000|2021-10-25 14:55:00|8.98|7.78|8.98|7.78|8.99|7.79|8.95|7.75|0
1635174000000|2021-10-25 15:00:00|8.97|7.77|8.96|7.76|9.04|7.84|8.92|7.72|0
1635174300000|2021-10-25 15:05:00|8.95|7.75|8.88|7.68|8.96|7.76|8.86|7.66|0
1635174600000|2021-10-25 15:10:00|8.87|7.67|8.81|7.61|8.93|7.73|8.8|7.6|0
1635174900000|2021-10-25 15:15:00|8.8|7.6|8.83|7.63|8.84|7.64|8.79|7.59|0
1635175200000|2021-10-25 15:20:00|8.84|7.64|8.88|7.68|8.88|7.68|8.81|7.61|0
1635175500000|2021-10-25 15:25:00|8.89|7.69|8.8|7.6|8.91|7.71|8.8|7.6|0
1635175800000|2021-10-25 15:30:00|8.79|7.59|8.71|7.51|9.12|7.92|8.51|7.31|0
1635176100000|2021-10-25 15:35:00|8.7|7.5|8.71|7.51|8.73|7.53|8.66|7.46|0
1635176400000|2021-10-25 15:40:00|8.7|7.5|8.66|7.46|8.7|7.5|8.64|7.44|0
1635176700000|2021-10-25 15:45:00|8.65|7.45|8.68|7.48|8.69|7.49|8.62|7.42|0
1635177000000|2021-10-25 15:50:00|8.69|7.49|8.59|7.39|8.69|7.49|8.54|7.34|0
1635177300000|2021-10-25 15:55:00|8.6|7.4|8.53|7.33|8.62|7.42|8.52|7.32|0
1635177600000|2021-10-25 16:00:00|8.52|7.32|8.44|7.24|8.58|7.38|8.43|7.23|0
1635177900000|2021-10-25 16:05:00|8.45|7.25|8.39|7.19|8.46|7.26|8.35|7.15|0
1635178200000|2021-10-25 16:10:00|8.38|7.18|8.39|7.19|8.41|7.21|8.36|7.16|0
1635178500000|2021-10-25 16:15:00|8.4|7.2|8.41|7.21|8.42|7.22|8.37|7.17|0
1635178800000|2021-10-25 16:20:00|8.4|7.2|8.35|7.15|8.45|7.25|8.35|7.15|0
1635179100000|2021-10-25 16:25:00|8.34|7.14|8.35|7.15|8.37|7.17|8.32|7.12|0
1635179400000|2021-10-25 16:30:00|8.34|7.14|8.36|7.16|8.37|7.17|8.34|7.14|0
1635179700000|2021-10-25 16:35:00|8.37|7.17|8.35|7.15|8.41|7.21|8.35|7.15|0
1635180000000|2021-10-25 16:40:00|8.34|7.14|8.33|7.13|8.35|7.15|8.31|7.11|0
1635180300000|2021-10-25 16:45:00|8.34|7.14|8.31|7.11|8.34|7.14|8.27|7.07|0
1635180600000|2021-10-25 16:50:00|8.3|7.1|8.32|7.12|8.34|7.14|8.29|7.09|0
1635180900000|2021-10-25 16:55:00|8.31|7.11|8.33|7.13|8.34|7.14|8.29|7.09|0
1635181200000|2021-10-25 17:00:00|8.32|7.12|8.29|7.09|8.32|7.12|8.28|7.08|0
1635181500000|2021-10-25 17:05:00|8.3|7.1|8.23|7.03|8.3|7.1|8.22|7.02|0
1635181800000|2021-10-25 17:10:00|8.22|7.02|8.16|6.96|8.24|7.04|8.14|6.94|0
1635182100000|2021-10-25 17:15:00|8.17|6.97|8.21|7.01|8.23|7.03|8.16|6.96|0
1635182400000|2021-10-25 17:20:00|8.22|7.02|8.42|7.22|8.44|7.24|8.22|7.02|0
1635182700000|2021-10-25 17:25:00|8.41|7.21|8.37|7.17|8.42|7.22|8.37|7.17|0
1635183000000|2021-10-25 17:30:00|8.36|7.16|8.4|7.2|8.41|7.21|8.34|7.14|0
1635183300000|2021-10-25 17:35:00|8.41|7.21|8.45|7.25|8.45|7.25|8.4|7.2|0
1635183600000|2021-10-25 17:40:00|8.46|7.26|8.46|7.26|8.5|7.3|8.45|7.25|0
1635183900000|2021-10-25 17:45:00|8.47|7.27|8.48|7.28|8.49|7.29|8.45|7.25|0
1635184200000|2021-10-25 17:50:00|8.49|7.29|8.45|7.25|8.5|7.3|8.45|7.25|0
1635184500000|2021-10-25 17:55:00|8.44|7.24|8.44|7.24|8.45|7.25|8.42|7.22|0
1635184800000|2021-10-25 18:00:00|8.45|7.25|8.49|7.29|8.52|7.32|8.43|7.23|0
1635185100000|2021-10-25 18:05:00|8.48|7.28|8.45|7.25|8.51|7.31|8.43|7.23|0
1635185400000|2021-10-25 18:10:00|8.46|7.26|8.49|7.29|8.49|7.29|8.45|7.25|0
1635185700000|2021-10-25 18:15:00|8.48|7.28|8.35|7.15|8.68|7.48|8.35|7.15|0
1635186000000|2021-10-25 18:20:00|8.36|7.16|8.3|7.1|8.37|7.17|8.29|7.09|0
1635186300000|2021-10-25 18:25:00|8.31|7.11|8.24|7.04|8.31|7.11|8.24|7.04|0
1635186600000|2021-10-25 18:30:00|8.25|7.05|8.22|7.02|8.26|7.06|8.2|7|0
1635186900000|2021-10-25 18:35:00|8.21|7.01|8.3|7.1|8.31|7.11|8.2|7|0
1635187200000|2021-10-25 18:40:00|8.31|7.11|8.34|7.14|8.35|7.15|8.26|7.06|0
1635187500000|2021-10-25 18:45:00|8.35|7.15|8.33|7.13|8.38|7.18|8.33|7.13|0
1635187800000|2021-10-25 18:50:00|8.32|7.12|8.31|7.11|8.35|7.15|8.29|7.09|0
1635188100000|2021-10-25 18:55:00|8.32|7.12|8.33|7.13|8.35|7.15|8.29|7.09|0
1635188400000|2021-10-25 19:00:00|8.34|7.14|8.33|7.13|8.36|7.16|8.31|7.11|0
1635188700000|2021-10-25 19:05:00|8.32|7.12|8.36|7.16|8.37|7.17|8.3|7.1|0
1635189000000|2021-10-25 19:10:00|8.35|7.15|8.38|7.18|8.39|7.19|8.35|7.15|0
1635189300000|2021-10-25 19:15:00|8.39|7.19|8.4|7.2|8.42|7.22|8.35|7.15|0
1635189600000|2021-10-25 19:20:00|8.39|7.19|8.46|7.26|8.47|7.27|8.37|7.17|0
1635189900000|2021-10-25 19:25:00|8.47|7.27|8.35|7.15|8.47|7.27|8.35|7.15|0
1635190200000|2021-10-25 19:30:00|8.36|7.16|8.4|7.2|8.43|7.23|8.35|7.15|0
1635190500000|2021-10-25 19:35:00|8.39|7.19|8.37|7.17|8.43|7.23|8.37|7.17|0
1635190800000|2021-10-25 19:40:00|8.38|7.18|8.37|7.17|8.41|7.21|8.34|7.14|0
1635191100000|2021-10-25 19:45:00|8.38|7.18|8.42|7.22|8.45|7.25|8.37|7.17|0
1635191400000|2021-10-25 19:50:00|8.4|7.2|8.45|7.25|8.47|7.27|8.38|7.18|0
1635191700000|2021-10-25 19:55:00|8.46|7.26|8.32|7.12|8.53|7.33|8.32|7.12|0
1635192000000|2021-10-25 20:00:00|8.31|7.11|8.43|7.23|8.44|7.24|8.3|7.1|0
1635192300000|2021-10-25 20:05:00|8.44|7.24|8.33|7.13|8.58|7.38|8.29|7.09|0
1635192600000|2021-10-25 20:10:00|8.34|7.14|8.31|7.11|8.38|7.18|8.3|7.1|0
1635192900000|2021-10-25 20:15:00|8.43|7.03|8.32|6.92|8.43|7.03|8.3|6.9|0
1635193200000|2021-10-25 20:20:00|8.33|6.93|8.27|6.87|8.35|6.95|8.27|6.87|0
1635193500000|2021-10-25 20:25:00|8.28|6.88|8.26|6.86|8.28|6.88|8.26|6.86|0
1635193800000|2021-10-25 20:30:00|8.25|6.85|8.22|6.82|8.25|6.85|8.21|6.81|0
1635194100000|2021-10-25 20:35:00|8.21|6.81|8.18|6.78|8.21|6.81|8.18|6.78|0
1635194400000|2021-10-25 20:40:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1635194700000|2021-10-25 20:45:00|8.22|6.82|8.24|6.84|8.25|6.85|8.22|6.82|0
1635195000000|2021-10-25 20:50:00|8.25|6.85|8.21|6.81|8.25|6.85|8.2|6.8|0
1635195300000|2021-10-25 20:55:00|8.2|6.8|8.21|6.81|8.21|6.81|8.19|6.79|0
1635195600000|2021-10-25 21:00:00|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1635195900000|2021-10-25 21:05:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1635196200000|2021-10-25 21:10:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1635196500000|2021-10-25 21:15:00|8.21|6.81|8.22|6.82|8.23|6.83|8.21|6.81|0
1635196800000|2021-10-25 21:20:00|8.21|6.81|8.2|6.8|8.22|6.82|8.2|6.8|0
1635197100000|2021-10-25 21:25:00|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1635197400000|2021-10-25 21:30:00|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1635197700000|2021-10-25 21:35:00|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1635198000000|2021-10-25 21:40:00|8.2|6.8|8.21|6.81|8.23|6.83|8.2|6.8|0
1635198300000|2021-10-25 21:45:00|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1635198600000|2021-10-25 21:50:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1635198900000|2021-10-25 21:55:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1635199200000|2021-10-25 22:00:00|8.19|6.79|8.23|6.83|8.26|6.86|8.17|6.77|0
1635199500000|2021-10-25 22:05:00|8.24|6.84|8.26|6.86|8.26|6.86|8.23|6.83|0
1635199800000|2021-10-25 22:10:00|8.27|6.87|8.25|6.85|8.27|6.87|8.25|6.85|0
1635200100000|2021-10-25 22:15:00|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1635200400000|2021-10-25 22:20:00|8.23|6.83|8.22|6.82|8.24|6.84|8.22|6.82|0
1635200700000|2021-10-25 22:25:00|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1635201000000|2021-10-25 22:30:00|8.22|6.82|8.27|6.87|8.27|6.87|8.21|6.81|0
1635201300000|2021-10-25 22:35:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1635201600000|2021-10-25 22:40:00|8.27|6.87|8.26|6.86|8.29|6.89|8.26|6.86|0
1635201900000|2021-10-25 22:45:00|8.27|6.87|8.26|6.86|8.28|6.88|8.25|6.85|0
1635202200000|2021-10-25 22:50:00|8.25|6.85|8.27|6.87|8.28|6.88|8.24|6.84|0
1635202500000|2021-10-25 22:55:00|8.28|6.88|8.29|6.89|8.3|6.9|8.27|6.87|0
1635202800000|2021-10-25 23:00:00|8.28|6.88|8.27|6.87|8.3|6.9|8.27|6.87|0
1635203100000|2021-10-25 23:05:00|8.26|6.86|8.26|6.86|8.27|6.87|8.24|6.84|0
1635203400000|2021-10-25 23:10:00|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1635203700000|2021-10-25 23:15:00|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1635204000000|2021-10-25 23:20:00|8.27|6.87|8.26|6.86|8.27|6.87|8.25|6.85|0
1635204300000|2021-10-25 23:25:00|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1635204600000|2021-10-25 23:30:00|8.25|6.85|8.21|6.81|8.26|6.86|8.21|6.81|0
1635204900000|2021-10-25 23:35:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1635205200000|2021-10-25 23:40:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1635205500000|2021-10-25 23:45:00|8.18|6.78|8.16|6.76|8.18|6.78|8.14|6.74|0
1635205800000|2021-10-25 23:50:00|8.15|6.75|8.11|6.71|8.16|6.76|8.1|6.7|0
1635206100000|2021-10-25 23:55:00|8.1|6.7|8.11|6.71|8.12|6.72|8.1|6.7|0
1635206400000|2021-10-26 00:00:00|8.06|6.66|8.15|6.75|8.15|6.75|8.04|6.64|0
1635206700000|2021-10-26 00:05:00|8.13|6.73|8.04|6.64|8.14|6.74|8.03|6.63|0
1635207000000|2021-10-26 00:10:00|8.03|6.63|8.04|6.64|8.06|6.66|8|6.6|0
1635207300000|2021-10-26 00:15:00|8.05|6.65|8.04|6.64|8.05|6.65|7.99|6.59|0
1635207600000|2021-10-26 00:20:00|8.02|6.62|8.04|6.64|8.05|6.65|8.02|6.62|0
1635207900000|2021-10-26 00:25:00|8.03|6.63|8.02|6.62|8.06|6.66|8.01|6.61|0
1635208200000|2021-10-26 00:30:00|8.01|6.61|8.04|6.64|8.07|6.67|8|6.6|0
1635208500000|2021-10-26 00:35:00|8.05|6.65|8.06|6.66|8.06|6.66|8.01|6.61|0
1635208800000|2021-10-26 00:40:00|8.05|6.65|8|6.6|8.09|6.69|8|6.6|0
1635209100000|2021-10-26 00:45:00|8.01|6.61|7.96|6.56|8.01|6.61|7.93|6.53|0
1635209400000|2021-10-26 00:50:00|7.95|6.55|7.98|6.58|7.98|6.58|7.95|6.55|0
1635209700000|2021-10-26 00:55:00|7.97|6.57|7.96|6.56|7.97|6.57|7.93|6.53|0
1635210000000|2021-10-26 01:00:00|7.95|6.55|7.9|6.5|7.96|6.56|7.9|6.5|0
1635210300000|2021-10-26 01:05:00|7.89|6.49|7.89|6.49|7.9|6.5|7.87|6.47|0
1635210600000|2021-10-26 01:10:00|7.88|6.48|7.88|6.48|7.9|6.5|7.88|6.48|0
1635210900000|2021-10-26 01:15:00|7.87|6.47|7.87|6.47|7.9|6.5|7.86|6.46|0
1635211200000|2021-10-26 01:20:00|7.88|6.48|7.86|6.46|7.88|6.48|7.81|6.41|0
1635211500000|2021-10-26 01:25:00|7.87|6.47|7.88|6.48|7.89|6.49|7.87|6.47|0
1635211800000|2021-10-26 01:30:00|7.89|6.49|7.95|6.55|7.95|6.55|7.89|6.49|0
1635212100000|2021-10-26 01:35:00|7.96|6.56|7.91|6.51|7.96|6.56|7.89|6.49|0
1635212400000|2021-10-26 01:40:00|7.9|6.5|7.96|6.56|7.96|6.56|7.9|6.5|0
1635212700000|2021-10-26 01:45:00|7.97|6.57|7.95|6.55|7.98|6.58|7.94|6.54|0
1635213000000|2021-10-26 01:50:00|7.97|6.57|7.94|6.54|7.98|6.58|7.93|6.53|0
1635213300000|2021-10-26 01:55:00|7.93|6.53|7.97|6.57|7.97|6.57|7.92|6.52|0
1635213600000|2021-10-26 02:00:00|7.99|6.59|7.98|6.58|8.01|6.61|7.97|6.57|0
1635213900000|2021-10-26 02:05:00|7.97|6.57|8|6.6|8.01|6.61|7.97|6.57|0
1635214200000|2021-10-26 02:10:00|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1635214500000|2021-10-26 02:15:00|7.96|6.56|7.96|6.56|7.98|6.58|7.96|6.56|0
1635214800000|2021-10-26 02:20:00|7.97|6.57|7.96|6.56|7.99|6.59|7.95|6.55|0
1635215100000|2021-10-26 02:25:00|7.95|6.55|7.98|6.58|7.99|6.59|7.95|6.55|0
1635215400000|2021-10-26 02:30:00|7.99|6.59|7.96|6.56|7.99|6.59|7.95|6.55|0
1635215700000|2021-10-26 02:35:00|7.97|6.57|7.96|6.56|7.97|6.57|7.95|6.55|0
1635216000000|2021-10-26 02:40:00|7.97|6.57|7.97|6.57|7.97|6.57|7.96|6.56|0
1635216300000|2021-10-26 02:45:00|7.96|6.56|7.95|6.55|7.97|6.57|7.95|6.55|0
1635216600000|2021-10-26 02:50:00|7.94|6.54|7.89|6.49|7.94|6.54|7.89|6.49|0
1635216900000|2021-10-26 02:55:00|7.9|6.5|7.88|6.48|7.9|6.5|7.87|6.47|0
1635217200000|2021-10-26 03:00:00|7.87|6.47|7.9|6.5|7.91|6.51|7.87|6.47|0
1635217500000|2021-10-26 03:05:00|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1635217800000|2021-10-26 03:10:00|7.92|6.52|7.94|6.54|7.94|6.54|7.91|6.51|0
1635218100000|2021-10-26 03:15:00|7.93|6.53|7.96|6.56|7.96|6.56|7.93|6.53|0
1635218400000|2021-10-26 03:20:00|7.95|6.55|7.96|6.56|7.97|6.57|7.95|6.55|0
1635218700000|2021-10-26 03:25:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1635219000000|2021-10-26 03:30:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1635219300000|2021-10-26 03:35:00|7.97|6.57|7.98|6.58|7.98|6.58|7.96|6.56|0
1635219600000|2021-10-26 03:40:00|7.97|6.57|7.97|6.57|7.98|6.58|7.97|6.57|0
1635219900000|2021-10-26 03:45:00|7.98|6.58|7.99|6.59|8.01|6.61|7.98|6.58|0
1635220200000|2021-10-26 03:50:00|7.98|6.58|7.98|6.58|7.99|6.59|7.97|6.57|0
1635220500000|2021-10-26 03:55:00|7.97|6.57|7.96|6.56|7.98|6.58|7.96|6.56|0
1635220800000|2021-10-26 04:00:00|7.97|6.57|7.94|6.54|7.97|6.57|7.94|6.54|0
1635221100000|2021-10-26 04:05:00|7.95|6.55|7.94|6.54|7.95|6.55|7.93|6.53|0
1635221400000|2021-10-26 04:10:00|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1635221700000|2021-10-26 04:15:00|7.95|6.55|7.94|6.54|7.95|6.55|7.93|6.53|0
1635222000000|2021-10-26 04:20:00|7.93|6.53|7.94|6.54|7.94|6.54|7.92|6.52|0
1635222300000|2021-10-26 04:25:00|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1635222600000|2021-10-26 04:30:00|7.92|6.52|7.93|6.53|7.93|6.53|7.9|6.5|0
1635222900000|2021-10-26 04:35:00|7.94|6.54|7.92|6.52|7.94|6.54|7.91|6.51|0
1635223200000|2021-10-26 04:40:00|7.91|6.51|7.9|6.5|7.91|6.51|7.88|6.48|0
1635223500000|2021-10-26 04:45:00|7.89|6.49|7.91|6.51|7.92|6.52|7.89|6.49|0
1635223800000|2021-10-26 04:50:00|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1635224100000|2021-10-26 04:55:00|7.92|6.52|7.92|6.52|7.93|6.53|7.91|6.51|0
1635224400000|2021-10-26 05:00:00|7.91|6.51|7.93|6.53|7.93|6.53|7.9|6.5|0
1635224700000|2021-10-26 05:05:00|7.92|6.52|7.94|6.54|7.95|6.55|7.92|6.52|0
1635225000000|2021-10-26 05:10:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1635225300000|2021-10-26 05:15:00|7.95|6.55|7.95|6.55|7.96|6.56|7.93|6.53|0
1635225600000|2021-10-26 05:20:00|7.94|6.54|7.92|6.52|7.95|6.55|7.92|6.52|0
1635225900000|2021-10-26 05:25:00|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1635226200000|2021-10-26 05:30:00|7.92|6.52|7.95|6.55|7.96|6.56|7.91|6.51|0
1635226500000|2021-10-26 05:35:00|7.96|6.56|7.97|6.57|7.98|6.58|7.95|6.55|0
1635226800000|2021-10-26 05:40:00|7.98|6.58|7.96|6.56|7.99|6.59|7.95|6.55|0
1635227100000|2021-10-26 05:45:00|7.97|6.57|7.99|6.59|7.99|6.59|7.95|6.55|0
1635227400000|2021-10-26 05:50:00|7.98|6.58|7.99|6.59|7.99|6.59|7.96|6.56|0
1635227700000|2021-10-26 05:55:00|8|6.6|8.03|6.63|8.04|6.64|8|6.6|0
1635228000000|2021-10-26 06:00:00|8.02|6.62|7.99|6.59|8.04|6.64|7.98|6.58|0
1635228300000|2021-10-26 06:05:00|8|6.6|7.97|6.57|8.02|6.62|7.95|6.55|0
1635228600000|2021-10-26 06:10:00|7.98|6.58|7.97|6.57|7.99|6.59|7.95|6.55|0
1635228900000|2021-10-26 06:15:00|7.96|6.56|7.92|6.52|7.96|6.56|7.9|6.5|0
1635229200000|2021-10-26 06:20:00|7.91|6.51|7.9|6.5|7.93|6.53|7.89|6.49|0
1635229500000|2021-10-26 06:25:00|7.91|6.51|7.88|6.48|7.92|6.52|7.87|6.47|0
1635229800000|2021-10-26 06:30:00|7.89|6.49|7.84|6.44|7.89|6.49|7.83|6.43|0
1635230100000|2021-10-26 06:35:00|7.85|6.45|7.87|6.47|7.88|6.48|7.84|6.44|0
1635230400000|2021-10-26 06:40:00|7.88|6.48|7.83|6.43|7.89|6.49|7.83|6.43|0
1635230700000|2021-10-26 06:45:00|7.84|6.44|7.82|6.42|7.84|6.44|7.78|6.38|0
1635231000000|2021-10-26 06:50:00|7.81|6.41|7.81|6.41|7.82|6.42|7.81|6.41|0
1635231300000|2021-10-26 06:55:00|7.82|6.42|7.86|6.46|7.86|6.46|7.82|6.42|0
1635231600000|2021-10-26 07:00:00|7.84|6.44|7.8|6.4|7.86|6.46|7.75|6.35|0
1635231900000|2021-10-26 07:05:00|7.71|6.51|7.78|6.58|7.82|6.62|7.7|6.5|0
1635232200000|2021-10-26 07:10:00|7.79|6.59|7.79|6.59|7.84|6.64|7.79|6.59|0
1635232500000|2021-10-26 07:15:00|7.78|6.58|7.82|6.62|7.82|6.62|7.75|6.55|0
1635232800000|2021-10-26 07:20:00|7.81|6.61|7.77|6.57|7.83|6.63|7.77|6.57|0
1635233100000|2021-10-26 07:25:00|7.78|6.58|7.78|6.58|7.79|6.59|7.77|6.57|0
1635233400000|2021-10-26 07:30:00|7.77|6.57|7.77|6.57|7.81|6.61|7.76|6.56|0
1635233700000|2021-10-26 07:35:00|7.78|6.58|7.73|6.53|7.79|6.59|7.73|6.53|0
1635234000000|2021-10-26 07:40:00|7.74|6.54|7.71|6.51|7.75|6.55|7.67|6.47|0
1635234300000|2021-10-26 07:45:00|7.7|6.5|7.65|6.45|7.7|6.5|7.64|6.44|0
1635234600000|2021-10-26 07:50:00|7.64|6.44|7.63|6.43|7.67|6.47|7.59|6.39|0
1635234900000|2021-10-26 07:55:00|7.62|6.42|7.57|6.37|7.65|6.45|7.56|6.36|0
1635235200000|2021-10-26 08:00:00|7.58|6.38|7.55|6.35|7.59|6.39|7.55|6.35|0
1635235500000|2021-10-26 08:05:00|7.56|6.36|7.7|6.5|8|6.8|7.48|6.28|0
1635235800000|2021-10-26 08:10:00|7.69|6.49|7.7|6.5|7.72|6.52|7.69|6.49|0
1635236100000|2021-10-26 08:15:00|7.69|6.49|7.69|6.49|7.7|6.5|7.68|6.48|0
1635236400000|2021-10-26 08:20:00|7.68|6.48|7.65|6.45|7.69|6.49|7.59|6.39|0
1635236700000|2021-10-26 08:25:00|7.66|6.46|7.74|6.54|7.74|6.54|7.66|6.46|0
1635237000000|2021-10-26 08:30:00|7.75|6.55|7.75|6.55|7.77|6.57|7.73|6.53|0
1635237300000|2021-10-26 08:35:00|7.76|6.56|7.76|6.56|7.81|6.61|7.76|6.56|0
1635237600000|2021-10-26 08:40:00|7.75|6.55|7.73|6.53|7.77|6.57|7.73|6.53|0
1635237900000|2021-10-26 08:45:00|7.72|6.52|7.71|6.51|7.74|6.54|7.7|6.5|0
1635238200000|2021-10-26 08:50:00|7.7|6.5|7.72|6.52|7.73|6.53|7.69|6.49|0
1635238500000|2021-10-26 08:55:00|7.71|6.51|7.71|6.51|7.72|6.52|7.69|6.49|0
1635238800000|2021-10-26 09:00:00|7.7|6.5|7.74|6.54|7.76|6.56|7.7|6.5|0
1635239100000|2021-10-26 09:05:00|7.75|6.55|7.74|6.54|7.75|6.55|7.72|6.52|0
1635239400000|2021-10-26 09:10:00|7.73|6.53|7.62|6.42|7.73|6.53|4.76|3.56|0
1635239700000|2021-10-26 09:15:00|7.63|6.43|7.64|6.44|7.66|6.46|7.62|6.42|0
1635240000000|2021-10-26 09:20:00|7.63|6.43|7.61|6.41|7.64|6.44|7.61|6.41|0
1635240300000|2021-10-26 09:25:00|7.6|6.4|7.63|6.43|7.63|6.43|7.6|6.4|0
1635240600000|2021-10-26 09:30:00|7.62|6.42|7.62|6.42|7.64|6.44|7.62|6.42|0
1635240900000|2021-10-26 09:35:00|7.61|6.41|7.63|6.43|7.63|6.43|7.6|6.4|0
1635241200000|2021-10-26 09:40:00|7.64|6.44|7.65|6.45|7.68|6.48|7.64|6.44|0
1635241500000|2021-10-26 09:45:00|7.64|6.44|7.64|6.44|7.66|6.46|7.62|6.42|0
1635241800000|2021-10-26 09:50:00|7.65|6.45|7.6|6.4|7.65|6.45|7.6|6.4|0
1635242100000|2021-10-26 09:55:00|7.59|6.39|7.6|6.4|7.62|6.42|7.59|6.39|0
1635242400000|2021-10-26 10:00:00|7.59|6.39|7.59|6.39|7.6|6.4|7.58|6.38|0
1635243000000|2021-10-26 10:10:00|7.58|6.38|7.58|6.38|7.6|6.4|7.58|6.38|0
1635243300000|2021-10-26 10:15:00|7.59|6.39|7.58|6.38|7.59|6.39|7.57|6.37|0
1635243600000|2021-10-26 10:20:00|7.59|6.39|7.63|6.43|7.63|6.43|7.59|6.39|0
1635243900000|2021-10-26 10:25:00|7.62|6.42|7.65|6.45|7.65|6.45|7.62|6.42|0
1635244200000|2021-10-26 10:30:00|7.66|6.46|7.66|6.46|7.67|6.47|7.65|6.45|0
1635244500000|2021-10-26 10:35:00|7.65|6.45|7.64|6.44|7.65|6.45|7.63|6.43|0
1635244800000|2021-10-26 10:40:00|7.63|6.43|7.64|6.44|7.65|6.45|7.63|6.43|0
1635245100000|2021-10-26 10:45:00|7.65|6.45|7.63|6.43|7.66|6.46|7.63|6.43|0
1635245400000|2021-10-26 10:50:00|7.64|6.44|7.62|6.42|7.64|6.44|7.6|6.4|0
1635245700000|2021-10-26 10:55:00|7.61|6.41|7.58|6.38|7.61|6.41|7.58|6.38|0
1635246000000|2021-10-26 11:00:00|7.59|6.39|7.58|6.38|7.6|6.4|7.58|6.38|0
1635246300000|2021-10-26 11:05:00|7.57|6.37|7.55|6.35|7.58|6.38|7.55|6.35|0
1635246600000|2021-10-26 11:10:00|7.54|6.34|7.55|6.35|7.55|6.35|7.53|6.33|0
1635246900000|2021-10-26 11:15:00|7.56|6.36|7.56|6.36|7.57|6.37|7.53|6.33|0
1635247200000|2021-10-26 11:20:00|7.57|6.37|7.56|6.36|7.57|6.37|7.55|6.35|0
1635247500000|2021-10-26 11:25:00|7.55|6.35|7.54|6.34|7.56|6.36|7.53|6.33|0
1635247800000|2021-10-26 11:30:00|7.55|6.35|7.56|6.36|7.56|6.36|7.53|6.33|0
1635248100000|2021-10-26 11:35:00|7.55|6.35|7.57|6.37|7.59|6.39|7.55|6.35|0
1635248400000|2021-10-26 11:40:00|7.58|6.38|7.59|6.39|7.59|6.39|7.58|6.38|0
1635248700000|2021-10-26 11:45:00|7.58|6.38|7.62|6.42|7.63|6.43|7.57|6.37|0
1635249000000|2021-10-26 11:50:00|7.63|6.43|7.61|6.41|7.63|6.43|7.59|6.39|0
1635249300000|2021-10-26 11:55:00|7.62|6.42|7.61|6.41|7.62|6.42|7.59|6.39|0
1635249600000|2021-10-26 12:00:00|7.6|6.4|7.62|6.42|7.62|6.42|7.59|6.39|0
1635249900000|2021-10-26 12:05:00|7.61|6.41|7.59|6.39|7.62|6.42|7.59|6.39|0
1635250200000|2021-10-26 12:10:00|7.58|6.38|7.55|6.35|7.58|6.38|7.55|6.35|0
1635250500000|2021-10-26 12:15:00|7.54|6.34|7.55|6.35|7.55|6.35|7.54|6.34|0
1635250800000|2021-10-26 12:20:00|7.56|6.36|7.6|6.4|7.61|6.41|7.56|6.36|0
1635251100000|2021-10-26 12:25:00|7.61|6.41|7.59|6.39|7.65|6.45|7.59|6.39|0
1635251400000|2021-10-26 12:30:00|7.58|6.38|7.58|6.38|7.59|6.39|7.57|6.37|0
1635251700000|2021-10-26 12:35:00|7.57|6.37|7.61|6.41|7.61|6.41|7.57|6.37|0
1635252000000|2021-10-26 12:40:00|7.6|6.4|7.6|6.4|7.61|6.41|7.58|6.38|0
1635252300000|2021-10-26 12:45:00|7.59|6.39|7.59|6.39|7.6|6.4|7.59|6.39|0
1635252600000|2021-10-26 12:50:00|7.6|6.4|7.6|6.4|7.61|6.41|7.59|6.39|0
1635252900000|2021-10-26 12:55:00|7.61|6.41|7.57|6.37|7.61|6.41|7.57|6.37|0
1635253200000|2021-10-26 13:00:00|7.56|6.36|7.56|6.36|7.59|6.39|7.55|6.35|0
1635253500000|2021-10-26 13:05:00|7.55|6.35|7.61|6.41|7.61|6.41|7.55|6.35|0
1635253800000|2021-10-26 13:10:00|7.6|6.4|7.61|6.41|7.62|6.42|7.59|6.39|0
1635254100000|2021-10-26 13:15:00|7.62|6.42|7.61|6.41|7.63|6.43|7.6|6.4|0
1635254400000|2021-10-26 13:20:00|7.6|6.4|7.59|6.39|7.62|6.42|7.57|6.37|0
1635254700000|2021-10-26 13:25:00|7.58|6.38|7.55|6.35|7.59|6.39|7.54|6.34|0
1635255000000|2021-10-26 13:30:00|7.53|6.33|7.5|6.3|7.68|6.48|7.47|6.27|0
1635255300000|2021-10-26 13:35:00|7.52|6.32|7.36|6.16|7.77|6.57|7.32|6.12|0
1635255600000|2021-10-26 13:40:00|7.39|6.19|7.34|6.14|7.41|6.21|7.29|6.09|0
1635255900000|2021-10-26 13:45:00|7.35|6.15|7.4|6.2|7.43|6.23|7.31|6.11|0
1635256200000|2021-10-26 13:50:00|7.39|6.19|7.4|6.2|7.44|6.24|7.35|6.15|0
1635256500000|2021-10-26 13:55:00|7.39|6.19|7.42|6.22|7.43|6.23|7.32|6.12|0
1635256800000|2021-10-26 14:00:00|7.4|6.2|7.34|6.14|7.48|6.28|7.32|6.12|0
1635257100000|2021-10-26 14:05:00|7.37|6.17|7.35|6.15|7.39|6.19|7.31|6.11|0
1635257400000|2021-10-26 14:10:00|7.36|6.16|7.67|6.47|7.67|6.47|7.23|6.03|0
1635257700000|2021-10-26 14:15:00|7.68|6.48|7.69|6.49|7.73|6.53|7.56|6.36|0
1635258000000|2021-10-26 14:20:00|7.68|6.48|7.67|6.47|7.7|6.5|7.62|6.42|0
1635258300000|2021-10-26 14:25:00|7.68|6.48|7.7|6.5|7.74|6.54|7.67|6.47|0
1635258600000|2021-10-26 14:30:00|7.71|6.51|7.7|6.5|7.76|6.56|7.68|6.48|0
1635258900000|2021-10-26 14:35:00|7.71|6.51|7.69|6.49|7.75|6.55|7.66|6.46|0
1635259200000|2021-10-26 14:40:00|7.7|6.5|7.81|6.61|7.83|6.63|7.68|6.48|0
1635259500000|2021-10-26 14:45:00|7.8|6.6|7.47|6.27|7.84|6.64|7.44|6.24|0
1635259800000|2021-10-26 14:50:00|7.48|6.28|7.41|6.21|7.48|6.28|7.39|6.19|0
1635260100000|2021-10-26 14:55:00|7.4|6.2|7.48|6.28|7.48|6.28|7.39|6.19|0
1635260400000|2021-10-26 15:00:00|7.46|6.26|7.52|6.32|7.52|6.32|7.42|6.22|0
1635260700000|2021-10-26 15:05:00|7.51|6.31|7.51|6.31|7.55|6.35|7.47|6.27|0
1635261000000|2021-10-26 15:10:00|7.5|6.3|7.5|6.3|7.5|6.3|7.46|6.26|0
1635261300000|2021-10-26 15:15:00|7.49|6.29|7.45|6.25|7.5|6.3|7.42|6.22|0
1635261600000|2021-10-26 15:20:00|7.44|6.24|7.44|6.24|7.45|6.25|7.41|6.21|0
1635261900000|2021-10-26 15:25:00|7.43|6.23|7.42|6.22|7.47|6.27|7.4|6.2|0
1635262200000|2021-10-26 15:30:00|7.4|6.2|7.7|6.5|7.72|6.52|7.39|6.19|0
1635262500000|2021-10-26 15:35:00|7.71|6.51|7.54|6.34|7.76|6.56|7.52|6.32|0
1635262800000|2021-10-26 15:40:00|7.55|6.35|7.54|6.34|7.56|6.36|7.51|6.31|0
1635263100000|2021-10-26 15:45:00|7.53|6.33|7.62|6.42|7.65|6.45|7.53|6.33|0
1635263400000|2021-10-26 15:50:00|7.64|6.44|7.63|6.43|7.7|6.5|7.63|6.43|0
1635263700000|2021-10-26 15:55:00|7.64|6.44|7.79|6.59|7.79|6.59|7.63|6.43|0
1635264000000|2021-10-26 16:00:00|7.78|6.58|7.95|6.75|7.95|6.75|7.75|6.55|0
1635264300000|2021-10-26 16:05:00|7.94|6.74|8.53|7.33|8.54|7.34|7.61|6.41|0
1635264600000|2021-10-26 16:10:00|8.54|7.34|8.39|7.19|8.56|7.36|8.39|7.19|0
1635264900000|2021-10-26 16:15:00|8.38|7.18|8.37|7.17|8.45|7.25|8.35|7.15|0
1635265200000|2021-10-26 16:20:00|8.36|7.16|8.37|7.17|8.47|7.27|8.36|7.16|0
1635265500000|2021-10-26 16:25:00|8.36|7.16|8.5|7.3|8.5|7.3|8.36|7.16|0
1635265800000|2021-10-26 16:30:00|8.49|7.29|8.47|7.27|8.54|7.34|8.43|7.23|0
1635266100000|2021-10-26 16:35:00|8.46|7.26|8.65|7.45|8.66|7.46|8.44|7.24|0
1635266400000|2021-10-26 16:40:00|8.64|7.44|8.68|7.48|8.73|7.53|8.64|7.44|0
1635266700000|2021-10-26 16:45:00|8.69|7.49|8.82|7.62|8.88|7.68|8.69|7.49|0
1635267000000|2021-10-26 16:50:00|8.84|7.64|8.88|7.68|8.88|7.68|8.75|7.55|0
1635267300000|2021-10-26 16:55:00|8.86|7.66|8.65|7.45|8.86|7.66|8.62|7.42|0
1635267600000|2021-10-26 17:00:00|8.66|7.46|8.62|7.42|8.72|7.52|8.62|7.42|0
1635267900000|2021-10-26 17:05:00|8.63|7.43|8.57|7.37|8.65|7.45|8.52|7.32|0
1635268200000|2021-10-26 17:10:00|8.59|7.39|8.61|7.41|8.71|7.51|8.58|7.38|0
1635268500000|2021-10-26 17:15:00|8.6|7.4|8.63|7.43|8.65|7.45|8.56|7.36|0
1635268800000|2021-10-26 17:20:00|8.62|7.42|8.7|7.5|8.78|7.58|8.58|7.38|0
1635269100000|2021-10-26 17:25:00|8.71|7.51|8.63|7.43|8.79|7.59|8.59|7.39|0
1635269400000|2021-10-26 17:30:00|8.64|7.44|8.46|7.26|8.65|7.45|8.45|7.25|0
1635269700000|2021-10-26 17:35:00|8.45|7.25|8.43|7.23|8.48|7.28|8.37|7.17|0
1635270000000|2021-10-26 17:40:00|8.42|7.22|8.56|7.36|8.57|7.37|8.41|7.21|0
1635270300000|2021-10-26 17:45:00|8.54|7.34|8.52|7.32|8.56|7.36|8.48|7.28|0
1635270600000|2021-10-26 17:50:00|8.51|7.31|8.52|7.32|8.54|7.34|8.47|7.27|0
1635270900000|2021-10-26 17:55:00|8.51|7.31|8.49|7.29|8.6|7.4|8.45|7.25|0
1635271200000|2021-10-26 18:00:00|8.48|7.28|8.4|7.2|8.48|7.28|8.37|7.17|0
1635271500000|2021-10-26 18:05:00|8.41|7.21|8.44|7.24|8.48|7.28|8.38|7.18|0
1635271800000|2021-10-26 18:10:00|8.45|7.25|8.38|7.18|8.49|7.29|8.38|7.18|0
1635272100000|2021-10-26 18:15:00|8.39|7.19|8.32|7.12|8.4|7.2|8.31|7.11|0
1635272400000|2021-10-26 18:20:00|8.33|7.13|8.33|7.13|8.37|7.17|8.31|7.11|0
1635272700000|2021-10-26 18:25:00|8.34|7.14|8.41|7.21|8.43|7.23|8.32|7.12|0
1635273000000|2021-10-26 18:30:00|8.4|7.2|8.33|7.13|8.4|7.2|8.29|7.09|0
1635273300000|2021-10-26 18:35:00|8.34|7.14|8.43|7.23|8.43|7.23|8.3|7.1|0
1635273600000|2021-10-26 18:40:00|8.44|7.24|8.5|7.3|8.5|7.3|8.41|7.21|0
1635273900000|2021-10-26 18:45:00|8.49|7.29|8.4|7.2|8.49|7.29|8.4|7.2|0
1635274200000|2021-10-26 18:50:00|8.41|7.21|8.43|7.23|8.47|7.27|8.39|7.19|0
1635274500000|2021-10-26 18:55:00|8.42|7.22|8.31|7.11|8.42|7.22|8.31|7.11|0
1635274800000|2021-10-26 19:00:00|8.3|7.1|8.24|7.04|8.38|7.18|8.24|7.04|0
1635275100000|2021-10-26 19:05:00|8.25|7.05|8.26|7.06|8.29|7.09|8.23|7.03|0
1635275400000|2021-10-26 19:10:00|8.25|7.05|8.31|7.11|8.36|7.16|8.24|7.04|0
1635275700000|2021-10-26 19:15:00|8.3|7.1|8.3|7.1|8.34|7.14|8.23|7.03|0
1635276000000|2021-10-26 19:20:00|8.29|7.09|8.31|7.11|8.36|7.16|8.26|7.06|0
1635276300000|2021-10-26 19:25:00|8.3|7.1|8.41|7.21|8.43|7.23|8.25|7.05|0
1635276600000|2021-10-26 19:30:00|8.42|7.22|8.33|7.13|8.42|7.22|8.31|7.11|0
1635276900000|2021-10-26 19:35:00|8.34|7.14|8.35|7.15|8.38|7.18|8.31|7.11|0
1635277200000|2021-10-26 19:40:00|8.34|7.14|8.26|7.06|8.4|7.2|8.25|7.05|0
1635277500000|2021-10-26 19:45:00|8.25|7.05|8.3|7.1|8.3|7.1|8.17|6.97|0
1635277800000|2021-10-26 19:50:00|8.33|7.13|8.46|7.26|8.52|7.32|8.33|7.13|0
1635278100000|2021-10-26 19:55:00|8.45|7.25|8.69|7.49|8.69|7.49|8.43|7.23|0
1635278400000|2021-10-26 20:00:00|8.67|7.47|8.66|7.46|8.73|7.53|8.62|7.42|0
1635278700000|2021-10-26 20:05:00|8.65|7.45|8.6|7.4|8.66|7.46|8.57|7.37|0
1635279000000|2021-10-26 20:10:00|8.61|7.41|8.64|7.44|8.67|7.47|8.59|7.39|0
1635279300000|2021-10-26 20:15:00|8.77|7.37|8.69|7.29|8.78|7.38|8.69|7.29|0
1635279600000|2021-10-26 20:20:00|8.7|7.3|8.71|7.31|8.73|7.33|8.69|7.29|0
1635279900000|2021-10-26 20:25:00|8.72|7.32|8.78|7.38|8.78|7.38|8.7|7.3|0
1635280200000|2021-10-26 20:30:00|8.76|7.36|8.78|7.38|8.8|7.4|8.76|7.36|0
1635280500000|2021-10-26 20:35:00|8.79|7.39|8.81|7.41|8.83|7.43|8.78|7.38|0
1635280800000|2021-10-26 20:40:00|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1635281100000|2021-10-26 20:45:00|8.8|7.4|8.74|7.34|8.81|7.41|8.74|7.34|0
1635281400000|2021-10-26 20:50:00|8.73|7.33|8.83|7.43|8.84|7.44|8.73|7.33|0
1635281700000|2021-10-26 20:55:00|8.82|7.42|8.82|7.42|8.82|7.42|8.77|7.37|0
1635282000000|2021-10-26 21:00:00|8.81|7.41|8.78|7.38|8.81|7.41|8.78|7.38|0
1635282300000|2021-10-26 21:05:00|8.77|7.37|8.83|7.43|8.83|7.43|8.77|7.37|0
1635282600000|2021-10-26 21:10:00|8.8|7.4|8.81|7.41|8.81|7.41|8.78|7.38|0
1635282900000|2021-10-26 21:15:00|8.8|7.4|8.79|7.39|8.8|7.4|8.78|7.38|0
1635283500000|2021-10-26 21:25:00|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1635283800000|2021-10-26 21:30:00|8.77|7.37|8.77|7.37|8.78|7.38|8.77|7.37|0
1635284100000|2021-10-26 21:35:00|8.78|7.38|8.77|7.37|8.78|7.38|8.77|7.37|0
1635284400000|2021-10-26 21:40:00|8.79|7.39|8.79|7.39|8.8|7.4|8.77|7.37|0
1635284700000|2021-10-26 21:45:00|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1635285000000|2021-10-26 21:50:00|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1635285300000|2021-10-26 21:55:00|8.79|7.39|8.79|7.39|8.79|7.39|8.78|7.38|0
1635285600000|2021-10-26 22:00:00|8.78|7.38|8.75|7.35|8.78|7.38|8.7|7.3|0
1635285900000|2021-10-26 22:05:00|8.74|7.34|8.67|7.27|8.75|7.35|8.67|7.27|0
1635286200000|2021-10-26 22:10:00|8.66|7.26|8.64|7.24|8.68|7.28|8.64|7.24|0
1635286500000|2021-10-26 22:15:00|8.63|7.23|8.61|7.21|8.66|7.26|8.61|7.21|0
1635286800000|2021-10-26 22:20:00|8.6|7.2|8.62|7.22|8.63|7.23|8.55|7.15|0
1635287100000|2021-10-26 22:25:00|8.61|7.21|8.57|7.17|8.65|7.25|8.56|7.16|0
1635287400000|2021-10-26 22:30:00|8.58|7.18|8.57|7.17|8.59|7.19|8.54|7.14|0
1635287700000|2021-10-26 22:35:00|8.56|7.16|8.56|7.16|8.57|7.17|8.55|7.15|0
1635288000000|2021-10-26 22:40:00|8.55|7.15|8.52|7.12|8.55|7.15|8.5|7.1|0
1635288300000|2021-10-26 22:45:00|8.51|7.11|8.51|7.11|8.54|7.14|8.49|7.09|0
1635288600000|2021-10-26 22:50:00|8.52|7.12|8.54|7.14|8.55|7.15|8.51|7.11|0
1635288900000|2021-10-26 22:55:00|8.53|7.13|8.54|7.14|8.55|7.15|8.53|7.13|0
1635289200000|2021-10-26 23:00:00|8.55|7.15|8.5|7.1|8.55|7.15|8.49|7.09|0
1635289500000|2021-10-26 23:05:00|8.52|7.12|8.55|7.15|8.56|7.16|8.52|7.12|0
1635289800000|2021-10-26 23:10:00|8.56|7.16|8.55|7.15|8.56|7.16|8.52|7.12|0
1635290100000|2021-10-26 23:15:00|8.54|7.14|8.54|7.14|8.55|7.15|8.54|7.14|0
1635290400000|2021-10-26 23:20:00|8.55|7.15|8.52|7.12|8.55|7.15|8.51|7.11|0
1635290700000|2021-10-26 23:25:00|8.53|7.13|8.52|7.12|8.53|7.13|8.5|7.1|0
1635291000000|2021-10-26 23:30:00|8.51|7.11|8.46|7.06|8.51|7.11|8.43|7.03|0
1635291300000|2021-10-26 23:35:00|8.45|7.05|8.49|7.09|8.49|7.09|8.45|7.05|0
1635291600000|2021-10-26 23:40:00|8.5|7.1|8.66|7.26|8.66|7.26|8.5|7.1|0
1635291900000|2021-10-26 23:45:00|8.65|7.25|8.5|7.1|8.65|7.25|8.5|7.1|0
1635292200000|2021-10-26 23:50:00|8.49|7.09|8.53|7.13|8.53|7.13|8.47|7.07|0
1635292500000|2021-10-26 23:55:00|8.54|7.14|8.55|7.15|8.55|7.15|8.51|7.11|0
1635292800000|2021-10-27 00:00:00|8.54|7.14|8.49|7.09|8.58|7.18|8.47|7.07|0
1635293100000|2021-10-27 00:05:00|8.48|7.08|8.57|7.17|8.57|7.17|8.47|7.07|0
1635293400000|2021-10-27 00:10:00|8.56|7.16|8.54|7.14|8.57|7.17|8.49|7.09|0
1635293700000|2021-10-27 00:15:00|8.55|7.15|8.57|7.17|8.6|7.2|8.49|7.09|0
1635294000000|2021-10-27 00:20:00|8.59|7.19|8.57|7.17|8.59|7.19|8.55|7.15|0
1635294300000|2021-10-27 00:25:00|8.58|7.18|8.55|7.15|8.62|7.22|8.54|7.14|0
1635294600000|2021-10-27 00:30:00|8.56|7.16|8.62|7.22|8.62|7.22|8.5|7.1|0
1635294900000|2021-10-27 00:35:00|8.63|7.23|8.66|7.26|8.68|7.28|8.62|7.22|0
1635295200000|2021-10-27 00:40:00|8.65|7.25|8.66|7.26|8.69|7.29|8.61|7.21|0
1635295500000|2021-10-27 00:45:00|8.67|7.27|8.65|7.25|8.69|7.29|8.64|7.24|0
1635295800000|2021-10-27 00:50:00|8.66|7.26|8.69|7.29|8.73|7.33|8.65|7.25|0
1635296100000|2021-10-27 00:55:00|8.7|7.3|8.71|7.31|8.71|7.31|8.66|7.26|0
1635296400000|2021-10-27 01:00:00|8.7|7.3|8.63|7.23|8.74|7.34|8.63|7.23|0
1635296700000|2021-10-27 01:05:00|8.62|7.22|8.65|7.25|8.67|7.27|8.62|7.22|0
1635297000000|2021-10-27 01:10:00|8.66|7.26|8.66|7.26|8.67|7.27|8.65|7.25|0
1635297300000|2021-10-27 01:15:00|8.65|7.25|8.71|7.31|8.71|7.31|8.65|7.25|0
1635297600000|2021-10-27 01:20:00|8.72|7.32|8.68|7.28|8.73|7.33|8.67|7.27|0
1635297900000|2021-10-27 01:25:00|8.69|7.29|8.68|7.28|8.71|7.31|8.67|7.27|0
1635298200000|2021-10-27 01:30:00|8.67|7.27|8.69|7.29|8.71|7.31|8.67|7.27|0
1635298500000|2021-10-27 01:35:00|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1635298800000|2021-10-27 01:40:00|8.68|7.28|8.7|7.3|8.71|7.31|8.64|7.24|0
1635299100000|2021-10-27 01:45:00|8.71|7.31|8.78|7.38|8.81|7.41|8.71|7.31|0
1635299400000|2021-10-27 01:50:00|8.79|7.39|8.78|7.38|8.8|7.4|8.77|7.37|0
1635299700000|2021-10-27 01:55:00|8.77|7.37|8.79|7.39|8.8|7.4|8.76|7.36|0
1635300000000|2021-10-27 02:00:00|8.78|7.38|8.71|7.31|8.78|7.38|8.7|7.3|0
1635300300000|2021-10-27 02:05:00|8.7|7.3|8.71|7.31|8.72|7.32|8.69|7.29|0
1635300600000|2021-10-27 02:10:00|8.72|7.32|8.67|7.27|8.72|7.32|8.64|7.24|0
1635300900000|2021-10-27 02:15:00|8.68|7.28|8.68|7.28|8.7|7.3|8.67|7.27|0
1635301200000|2021-10-27 02:20:00|8.67|7.27|8.69|7.29|8.7|7.3|8.67|7.27|0
1635301500000|2021-10-27 02:25:00|8.68|7.28|8.69|7.29|8.71|7.31|8.67|7.27|0
1635301800000|2021-10-27 02:30:00|8.7|7.3|8.72|7.32|8.73|7.33|8.69|7.29|0
1635302100000|2021-10-27 02:35:00|8.71|7.31|8.71|7.31|8.73|7.33|8.7|7.3|0
1635302400000|2021-10-27 02:40:00|8.72|7.32|8.72|7.32|8.72|7.32|8.7|7.3|0
1635302700000|2021-10-27 02:45:00|8.71|7.31|8.7|7.3|8.73|7.33|8.7|7.3|0
1635303000000|2021-10-27 02:50:00|8.71|7.31|8.7|7.3|8.71|7.31|8.67|7.27|0
1635303300000|2021-10-27 02:55:00|8.69|7.29|8.67|7.27|8.69|7.29|8.64|7.24|0
1635303600000|2021-10-27 03:00:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1635303900000|2021-10-27 03:05:00|8.6|7.2|8.61|7.21|8.62|7.22|8.59|7.19|0
1635304200000|2021-10-27 03:10:00|8.6|7.2|8.61|7.21|8.64|7.24|8.59|7.19|0
1635304500000|2021-10-27 03:15:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1635304800000|2021-10-27 03:20:00|8.6|7.2|8.61|7.21|8.62|7.22|8.59|7.19|0
1635305100000|2021-10-27 03:25:00|8.6|7.2|8.61|7.21|8.62|7.22|8.59|7.19|0
1635305400000|2021-10-27 03:30:00|8.62|7.22|8.62|7.22|8.64|7.24|8.62|7.22|0
1635305700000|2021-10-27 03:35:00|8.63|7.23|8.66|7.26|8.66|7.26|8.62|7.22|0
1635306000000|2021-10-27 03:40:00|8.65|7.25|8.65|7.25|8.67|7.27|8.64|7.24|0
1635306300000|2021-10-27 03:45:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1635306600000|2021-10-27 03:50:00|8.63|7.23|8.62|7.22|8.63|7.23|8.62|7.22|0
1635306900000|2021-10-27 03:55:00|8.61|7.21|8.63|7.23|8.64|7.24|8.61|7.21|0
1635307200000|2021-10-27 04:00:00|8.62|7.22|8.6|7.2|8.63|7.23|8.6|7.2|0
1635307500000|2021-10-27 04:05:00|8.61|7.21|8.62|7.22|8.63|7.23|8.61|7.21|0
1635307800000|2021-10-27 04:10:00|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1635308100000|2021-10-27 04:15:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1635308400000|2021-10-27 04:20:00|8.59|7.19|8.6|7.2|8.6|7.2|8.58|7.18|0
1635308700000|2021-10-27 04:25:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1635309000000|2021-10-27 04:30:00|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1635309300000|2021-10-27 04:35:00|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1635309600000|2021-10-27 04:40:00|8.58|7.18|8.57|7.17|8.59|7.19|8.56|7.16|0
1635309900000|2021-10-27 04:45:00|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1635310200000|2021-10-27 04:50:00|8.53|7.13|8.53|7.13|8.54|7.14|8.53|7.13|0
1635310500000|2021-10-27 04:55:00|8.52|7.12|8.52|7.12|8.54|7.14|8.52|7.12|0
1635310800000|2021-10-27 05:00:00|8.53|7.13|8.51|7.11|8.53|7.13|8.48|7.08|0
1635311100000|2021-10-27 05:05:00|8.5|7.1|8.54|7.14|8.54|7.14|8.49|7.09|0
1635311400000|2021-10-27 05:10:00|8.55|7.15|8.49|7.09|8.55|7.15|8.48|7.08|0
1635311700000|2021-10-27 05:15:00|8.48|7.08|8.49|7.09|8.51|7.11|8.48|7.08|0
1635312000000|2021-10-27 05:20:00|8.5|7.1|8.51|7.11|8.52|7.12|8.5|7.1|0
1635312300000|2021-10-27 05:25:00|8.5|7.1|8.46|7.06|8.51|7.11|8.46|7.06|0
1635312600000|2021-10-27 05:30:00|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1635312900000|2021-10-27 05:35:00|8.44|7.04|8.46|7.06|8.48|7.08|8.44|7.04|0
1635313200000|2021-10-27 05:40:00|8.47|7.07|8.43|7.03|8.47|7.07|8.43|7.03|0
1635313500000|2021-10-27 05:45:00|8.44|7.04|8.44|7.04|8.45|7.05|8.43|7.03|0
1635313800000|2021-10-27 05:50:00|8.43|7.03|8.36|6.96|8.44|7.04|8.36|6.96|0
1635314100000|2021-10-27 05:55:00|8.37|6.97|8.35|6.95|8.38|6.98|8.34|6.94|0
1635314400000|2021-10-27 06:00:00|8.34|6.94|8.41|7.01|8.41|7.01|8.34|6.94|0
1635314700000|2021-10-27 06:05:00|8.4|7|8.43|7.03|8.44|7.04|8.39|6.99|0
1635315000000|2021-10-27 06:10:00|8.44|7.04|8.45|7.05|8.45|7.05|8.43|7.03|0
1635315300000|2021-10-27 06:15:00|8.46|7.06|8.42|7.02|8.47|7.07|8.41|7.01|0
1635315600000|2021-10-27 06:20:00|8.41|7.01|8.38|6.98|8.42|7.02|8.38|6.98|0
1635315900000|2021-10-27 06:25:00|8.39|6.99|8.4|7|8.4|7|8.37|6.97|0
1635316200000|2021-10-27 06:30:00|8.41|7.01|8.4|7|8.42|7.02|8.39|6.99|0
1635316500000|2021-10-27 06:35:00|8.41|7.01|8.39|6.99|8.41|7.01|8.37|6.97|0
1635316800000|2021-10-27 06:40:00|8.4|7|8.39|6.99|8.4|7|8.37|6.97|0
1635317100000|2021-10-27 06:45:00|8.38|6.98|8.38|6.98|8.38|6.98|8.36|6.96|0
1635317400000|2021-10-27 06:50:00|8.37|6.97|8.39|6.99|8.39|6.99|8.36|6.96|0
1635317700000|2021-10-27 06:55:00|8.38|6.98|8.41|7.01|8.44|7.04|8.38|6.98|0
1635318000000|2021-10-27 07:00:00|8.39|6.99|8.27|6.87|8.41|7.01|8.26|6.86|0
1635318300000|2021-10-27 07:05:00|8.19|6.99|7.91|6.71|8.19|6.99|7.83|6.63|0
1635318600000|2021-10-27 07:10:00|7.92|6.72|7.94|6.74|7.98|6.78|7.92|6.72|0
1635318900000|2021-10-27 07:15:00|7.93|6.73|7.9|6.7|7.95|6.75|7.88|6.68|0
1635319200000|2021-10-27 07:20:00|7.89|6.69|7.96|6.76|7.96|6.76|7.89|6.69|0
1635319500000|2021-10-27 07:25:00|7.98|6.78|7.98|6.78|7.99|6.79|7.94|6.74|0
1635319800000|2021-10-27 07:30:00|7.99|6.79|7.94|6.74|7.99|6.79|7.94|6.74|0
1635320100000|2021-10-27 07:35:00|7.95|6.75|7.99|6.79|7.99|6.79|7.94|6.74|0
1635320400000|2021-10-27 07:40:00|7.98|6.78|7.98|6.78|8|6.8|7.97|6.77|0
1635320700000|2021-10-27 07:45:00|7.97|6.77|7.97|6.77|7.98|6.78|7.94|6.74|0
1635321000000|2021-10-27 07:50:00|7.96|6.76|7.96|6.76|7.98|6.78|7.95|6.75|0
1635321300000|2021-10-27 07:55:00|7.95|6.75|7.95|6.75|7.96|6.76|7.95|6.75|0
1635321600000|2021-10-27 08:00:00|7.94|6.74|7.95|6.75|7.95|6.75|7.91|6.71|0
1635321900000|2021-10-27 08:05:00|7.96|6.76|7.88|6.68|7.96|6.76|7.87|6.67|0
1635322200000|2021-10-27 08:10:00|7.87|6.67|7.93|6.73|7.93|6.73|7.87|6.67|0
1635322500000|2021-10-27 08:15:00|7.92|6.72|7.98|6.78|8|6.8|7.92|6.72|0
1635322800000|2021-10-27 08:20:00|7.97|6.77|7.95|6.75|7.98|6.78|7.93|6.73|0
1635323100000|2021-10-27 08:25:00|7.94|6.74|7.98|6.78|7.98|6.78|7.94|6.74|0
1635323400000|2021-10-27 08:30:00|7.97|6.77|8.02|6.82|8.03|6.83|7.96|6.76|0
1635323700000|2021-10-27 08:35:00|8.01|6.81|8.02|6.82|8.02|6.82|8|6.8|0
1635324000000|2021-10-27 08:40:00|8.01|6.81|8.09|6.89|8.11|6.91|8.01|6.81|0
1635324300000|2021-10-27 08:45:00|8.08|6.88|8.09|6.89|8.1|6.9|8.05|6.85|0
1635324600000|2021-10-27 08:50:00|8.08|6.88|8.16|6.96|8.16|6.96|8.07|6.87|0
1635324900000|2021-10-27 08:55:00|8.15|6.95|8.18|6.98|8.19|6.99|8.11|6.91|0
1635325200000|2021-10-27 09:00:00|8.22|7.02|8.28|7.08|8.43|7.23|8.22|7.02|0
1635325500000|2021-10-27 09:05:00|8.29|7.09|8.41|7.21|8.41|7.21|8.28|7.08|0
1635325800000|2021-10-27 09:10:00|8.42|7.22|8.29|7.09|8.43|7.23|8.29|7.09|0
1635326100000|2021-10-27 09:15:00|8.3|7.1|8.24|7.04|8.31|7.11|8.22|7.02|0
1635326400000|2021-10-27 09:20:00|8.25|7.05|8.28|7.08|8.31|7.11|8.23|7.03|0
1635326700000|2021-10-27 09:25:00|8.27|7.07|8.28|7.08|8.29|7.09|8.2|7|0
1635327000000|2021-10-27 09:30:00|8.27|7.07|8.28|7.08|8.3|7.1|8.22|7.02|0
1635327300000|2021-10-27 09:35:00|8.29|7.09|8.34|7.14|8.39|7.19|8.28|7.08|0
1635327600000|2021-10-27 09:40:00|8.33|7.13|8.31|7.11|8.34|7.14|8.26|7.06|0
1635327900000|2021-10-27 09:45:00|8.32|7.12|8.37|7.17|8.39|7.19|8.32|7.12|0
1635328200000|2021-10-27 09:50:00|8.35|7.15|8.39|7.19|8.4|7.2|8.31|7.11|0
1635328500000|2021-10-27 09:55:00|8.4|7.2|8.36|7.16|8.4|7.2|8.34|7.14|0
1635328800000|2021-10-27 10:00:00|8.35|7.15|8.32|7.12|8.37|7.17|8.31|7.11|0
1635329100000|2021-10-27 10:05:00|8.33|7.13|8.28|7.08|8.33|7.13|8.27|7.07|0
1635329400000|2021-10-27 10:10:00|8.27|7.07|8.24|7.04|8.29|7.09|8.24|7.04|0
1635329700000|2021-10-27 10:15:00|8.25|7.05|8.27|7.07|8.3|7.1|8.23|7.03|0
1635330000000|2021-10-27 10:20:00|8.28|7.08|8.25|7.05|8.32|7.12|8.24|7.04|0
1635330300000|2021-10-27 10:25:00|8.26|7.06|8.26|7.06|8.27|7.07|8.23|7.03|0
1635330600000|2021-10-27 10:30:00|8.25|7.05|8.18|6.98|8.25|7.05|8.17|6.97|0
1635330900000|2021-10-27 10:35:00|8.17|6.97|8.19|6.99|8.21|7.01|8.17|6.97|0
1635331200000|2021-10-27 10:40:00|8.2|7|8.23|7.03|8.23|7.03|8.19|6.99|0
1635331500000|2021-10-27 10:45:00|8.24|7.04|8.34|7.14|8.35|7.15|8.24|7.04|0
1635331800000|2021-10-27 10:50:00|8.33|7.13|8.4|7.2|8.44|7.24|8.33|7.13|0
1635332100000|2021-10-27 10:55:00|8.37|7.17|8.34|7.14|8.39|7.19|8.32|7.12|0
1635332400000|2021-10-27 11:00:00|8.33|7.13|8.21|7.01|8.33|7.13|8.2|7|0
1635332700000|2021-10-27 11:05:00|8.22|7.02|8.21|7.01|8.24|7.04|8.18|6.98|0
1635333000000|2021-10-27 11:10:00|8.22|7.02|8.2|7|8.23|7.03|8.15|6.95|0
1635333300000|2021-10-27 11:15:00|8.19|6.99|8.17|6.97|8.24|7.04|8.17|6.97|0
1635333600000|2021-10-27 11:20:00|8.18|6.98|8.14|6.94|8.19|6.99|8.14|6.94|0
1635333900000|2021-10-27 11:25:00|8.16|6.96|8.17|6.97|8.18|6.98|8.13|6.93|0
1635334200000|2021-10-27 11:30:00|8.16|6.96|8.16|6.96|8.19|6.99|8.11|6.91|0
1635334500000|2021-10-27 11:35:00|8.17|6.97|8.19|6.99|8.19|6.99|8.15|6.95|0
1635334800000|2021-10-27 11:40:00|8.2|7|8.18|6.98|8.22|7.02|8.17|6.97|0
1635335100000|2021-10-27 11:45:00|8.17|6.97|8.23|7.03|8.23|7.03|8.16|6.96|0
1635335400000|2021-10-27 11:50:00|8.24|7.04|8.22|7.02|8.24|7.04|8.17|6.97|0
1635335700000|2021-10-27 11:55:00|8.21|7.01|8.31|7.11|8.32|7.12|8.2|7|0
1635336000000|2021-10-27 12:00:00|8.3|7.1|8.3|7.1|8.32|7.12|8.28|7.08|0
1635336300000|2021-10-27 12:05:00|8.29|7.09|8.24|7.04|8.29|7.09|8.22|7.02|0
1635336600000|2021-10-27 12:10:00|8.23|7.03|8.2|7|8.27|7.07|8.2|7|0
1635336900000|2021-10-27 12:15:00|8.18|6.98|8.17|6.97|8.18|6.98|8.16|6.96|0
1635337200000|2021-10-27 12:20:00|8.16|6.96|8.16|6.96|8.18|6.98|8.12|6.92|0
1635337500000|2021-10-27 12:25:00|8.17|6.97|8.09|6.89|8.19|6.99|8.07|6.87|0
1635337800000|2021-10-27 12:30:00|8.1|6.9|8.01|6.81|8.11|6.91|7.97|6.77|0
1635338100000|2021-10-27 12:35:00|8.02|6.82|7.98|6.78|8.03|6.83|7.92|6.72|0
1635338400000|2021-10-27 12:40:00|7.99|6.79|8|6.8|8.01|6.81|7.97|6.77|0
1635338700000|2021-10-27 12:45:00|7.99|6.79|7.99|6.79|8.02|6.82|7.98|6.78|0
1635339000000|2021-10-27 12:50:00|8|6.8|8.07|6.87|8.07|6.87|7.99|6.79|0
1635339300000|2021-10-27 12:55:00|8.06|6.86|7.99|6.79|8.07|6.87|7.97|6.77|0
1635339600000|2021-10-27 13:00:00|7.98|6.78|7.99|6.79|8|6.8|7.95|6.75|0
1635339900000|2021-10-27 13:05:00|7.98|6.78|7.98|6.78|8|6.8|7.94|6.74|0
1635340200000|2021-10-27 13:10:00|7.97|6.77|7.94|6.74|7.98|6.78|7.94|6.74|0
1635340500000|2021-10-27 13:15:00|7.93|6.73|7.93|6.73|7.96|6.76|7.9|6.7|0
1635340800000|2021-10-27 13:20:00|7.95|6.75|7.97|6.77|7.98|6.78|7.94|6.74|0
1635341100000|2021-10-27 13:25:00|7.96|6.76|7.96|6.76|8.01|6.81|7.93|6.73|0
1635341400000|2021-10-27 13:30:00|7.98|6.78|8.61|7.41|8.66|7.46|7.87|6.67|0
1635341700000|2021-10-27 13:35:00|8.62|7.42|8.65|7.45|8.79|7.59|8.62|7.42|0
1635342000000|2021-10-27 13:40:00|8.66|7.46|8.36|7.16|8.66|7.46|8.35|7.15|0
1635342300000|2021-10-27 13:45:00|8.37|7.17|8.31|7.11|8.38|7.18|8.21|7.01|0
1635342600000|2021-10-27 13:50:00|8.29|7.09|8.24|7.04|8.42|7.22|8.24|7.04|0
1635342900000|2021-10-27 13:55:00|8.25|7.05|8.17|6.97|8.31|7.11|8.16|6.96|0
1635343200000|2021-10-27 14:00:00|8.16|6.96|7.96|6.76|8.41|7.21|7.78|6.58|0
1635343500000|2021-10-27 14:05:00|7.97|6.77|8.11|6.91|8.14|6.94|7.94|6.74|0
1635343800000|2021-10-27 14:10:00|8.12|6.92|8.15|6.95|8.16|6.96|8.03|6.83|0
1635344100000|2021-10-27 14:15:00|8.17|6.97|8.26|7.06|8.33|7.13|8.16|6.96|0
1635344400000|2021-10-27 14:20:00|8.27|7.07|8.19|6.99|8.27|7.07|8.11|6.91|0
1635344700000|2021-10-27 14:25:00|8.2|7|8.32|7.12|8.38|7.18|8.16|6.96|0
1635345000000|2021-10-27 14:30:00|8.35|7.15|8.19|6.99|8.38|7.18|8.16|6.96|0
1635345300000|2021-10-27 14:35:00|8.2|7|8.22|7.02|8.32|7.12|8.19|6.99|0
1635345600000|2021-10-27 14:40:00|8.21|7.01|8.27|7.07|8.32|7.12|8.19|6.99|0
1635345900000|2021-10-27 14:45:00|8.26|7.06|8.39|7.19|8.44|7.24|7.98|6.78|0
1635346200000|2021-10-27 14:50:00|8.4|7.2|8.27|7.07|8.42|7.22|8.27|7.07|0
1635346500000|2021-10-27 14:55:00|8.28|7.08|8.46|7.26|8.52|7.32|8.22|7.02|0
1635346800000|2021-10-27 15:00:00|8.48|7.28|8.32|7.12|8.48|7.28|8.31|7.11|0
1635347100000|2021-10-27 15:05:00|8.31|7.11|8.27|7.07|8.32|7.12|8.23|7.03|0
1635347400000|2021-10-27 15:10:00|8.26|7.06|8.2|7|8.33|7.13|8.19|6.99|0
1635347700000|2021-10-27 15:15:00|8.21|7.01|8.21|7.01|8.29|7.09|8.19|6.99|0
1635348000000|2021-10-27 15:20:00|8.23|7.03|8.32|7.12|8.34|7.14|8.19|6.99|0
1635348300000|2021-10-27 15:25:00|8.31|7.11|8.29|7.09|8.39|7.19|8.25|7.05|0
1635348600000|2021-10-27 15:30:00|8.28|7.08|8.16|6.96|8.37|7.17|8.16|6.96|0
1635348900000|2021-10-27 15:35:00|8.17|6.97|8.17|6.97|8.27|7.07|8.16|6.96|0
1635349200000|2021-10-27 15:40:00|8.16|6.96|8.19|6.99|8.19|6.99|8.1|6.9|0
1635349500000|2021-10-27 15:45:00|8.18|6.98|8.27|7.07|8.27|7.07|8.18|6.98|0
1635349800000|2021-10-27 15:50:00|8.26|7.06|8.26|7.06|8.29|7.09|8.23|7.03|0
1635350100000|2021-10-27 15:55:00|8.27|7.07|8.24|7.04|8.31|7.11|8.18|6.98|0
1635350400000|2021-10-27 16:00:00|8.21|7.01|8.26|7.06|8.26|7.06|8.15|6.95|0
1635350700000|2021-10-27 16:05:00|8.27|7.07|8.18|6.98|8.28|7.08|8.13|6.93|0
1635351000000|2021-10-27 16:10:00|8.17|6.97|8.09|6.89|8.17|6.97|8.07|6.87|0
1635351300000|2021-10-27 16:15:00|8.08|6.88|8.03|6.83|8.11|6.91|8.03|6.83|0
1635351600000|2021-10-27 16:20:00|8.04|6.84|8.08|6.88|8.08|6.88|8.02|6.82|0
1635351900000|2021-10-27 16:25:00|8.07|6.87|8.08|6.88|8.11|6.91|8.06|6.86|0
1635352200000|2021-10-27 16:30:00|8.07|6.87|8.17|6.97|8.18|6.98|8.07|6.87|0
1635352500000|2021-10-27 16:35:00|8.16|6.96|8.19|6.99|8.22|7.02|8.14|6.94|0
1635352800000|2021-10-27 16:40:00|8.2|7|8.12|6.92|8.22|7.02|8.1|6.9|0
1635353100000|2021-10-27 16:45:00|8.13|6.93|8.15|6.95|8.19|6.99|8.09|6.89|0
1635353400000|2021-10-27 16:50:00|8.16|6.96|8.01|6.81|8.16|6.96|7.97|6.77|0
1635353700000|2021-10-27 16:55:00|8.02|6.82|7.99|6.79|8.04|6.84|7.96|6.76|0
1635354000000|2021-10-27 17:00:00|7.98|6.78|7.98|6.78|8.01|6.81|7.92|6.72|0
1635354300000|2021-10-27 17:05:00|7.97|6.77|7.86|6.66|7.98|6.78|7.85|6.65|0
1635354600000|2021-10-27 17:10:00|7.87|6.67|7.8|6.6|7.9|6.7|7.79|6.59|0
1635354900000|2021-10-27 17:15:00|7.81|6.61|7.88|6.68|8.03|6.83|7.77|6.57|0
1635355200000|2021-10-27 17:20:00|7.89|6.69|7.82|6.62|7.89|6.69|7.82|6.62|0
1635355500000|2021-10-27 17:25:00|7.81|6.61|7.85|6.65|7.85|6.65|7.81|6.61|0
1635355800000|2021-10-27 17:30:00|7.84|6.64|7.9|6.7|7.9|6.7|7.82|6.62|0
1635356100000|2021-10-27 17:35:00|7.89|6.69|7.83|6.63|7.9|6.7|7.82|6.62|0
1635356400000|2021-10-27 17:40:00|7.82|6.62|7.81|6.61|7.84|6.64|7.81|6.61|0
1635356700000|2021-10-27 17:45:00|7.82|6.62|7.88|6.68|7.88|6.68|7.8|6.6|0
1635357000000|2021-10-27 17:50:00|7.87|6.67|7.82|6.62|7.89|6.69|7.82|6.62|0
1635357300000|2021-10-27 17:55:00|7.81|6.61|7.77|6.57|7.82|6.62|7.77|6.57|0
1635357600000|2021-10-27 18:00:00|7.78|6.58|7.79|6.59|7.83|6.63|7.78|6.58|0
1635357900000|2021-10-27 18:05:00|7.78|6.58|7.78|6.58|7.83|6.63|7.78|6.58|0
1635358200000|2021-10-27 18:10:00|7.79|6.59|7.73|6.53|7.79|6.59|7.72|6.52|0
1635358500000|2021-10-27 18:15:00|7.74|6.54|7.74|6.54|7.77|6.57|7.73|6.53|0
1635358800000|2021-10-27 18:20:00|7.73|6.53|7.75|6.55|7.77|6.57|7.73|6.53|0
1635359100000|2021-10-27 18:25:00|7.76|6.56|7.84|6.64|7.86|6.66|7.75|6.55|0
1635359400000|2021-10-27 18:30:00|7.83|6.63|7.89|6.69|7.95|6.75|7.82|6.62|0
1635359700000|2021-10-27 18:35:00|7.9|6.7|7.9|6.7|7.95|6.75|7.87|6.67|0
1635360000000|2021-10-27 18:40:00|7.89|6.69|7.92|6.72|7.94|6.74|7.86|6.66|0
1635360300000|2021-10-27 18:45:00|7.93|6.73|7.93|6.73|7.96|6.76|7.91|6.71|0
1635360600000|2021-10-27 18:50:00|7.92|6.72|7.96|6.76|7.96|6.76|7.91|6.71|0
1635360900000|2021-10-27 18:55:00|7.97|6.77|8.29|7.09|8.29|7.09|7.97|6.77|0
1635361200000|2021-10-27 19:00:00|8.3|7.1|8.32|7.12|8.33|7.13|8.27|7.07|0
1635361500000|2021-10-27 19:05:00|8.31|7.11|8.4|7.2|8.4|7.2|8.3|7.1|0
1635361800000|2021-10-27 19:10:00|8.41|7.21|9.02|7.82|9.02|7.82|8.22|7.02|0
1635362100000|2021-10-27 19:15:00|8.98|7.78|9.16|7.96|9.16|7.96|8.92|7.72|0
1635362400000|2021-10-27 19:20:00|9.15|7.95|8.96|7.76|9.19|7.99|8.96|7.76|0
1635362700000|2021-10-27 19:25:00|8.97|7.77|8.89|7.69|9.01|7.81|8.85|7.65|0
1635363000000|2021-10-27 19:30:00|8.9|7.7|8.97|7.77|9.09|7.89|8.9|7.7|0
1635363300000|2021-10-27 19:35:00|8.99|7.79|8.9|7.7|9.06|7.86|8.88|7.68|0
1635363600000|2021-10-27 19:40:00|8.91|7.71|8.95|7.75|9.02|7.82|8.87|7.67|0
1635363900000|2021-10-27 19:45:00|8.97|7.77|9.18|7.98|9.18|7.98|8.91|7.71|0
1635364200000|2021-10-27 19:50:00|9.19|7.99|9.31|8.11|9.31|8.11|9.12|7.92|0
1635364500000|2021-10-27 19:55:00|9.29|8.09|10.22|9.02|10.98|9.78|8.98|7.78|0
1635364800000|2021-10-27 20:00:00|10.21|9.01|9.99|8.79|10.22|9.02|9.93|8.73|0
1635365100000|2021-10-27 20:05:00|10|8.8|10.01|8.81|10.05|8.85|9.94|8.74|0
1635365400000|2021-10-27 20:10:00|10.02|8.82|9.93|8.73|10.02|8.82|9.9|8.7|0
1635365700000|2021-10-27 20:15:00|10.03|8.63|10.03|8.63|10.07|8.67|9.9|8.5|0
1635366000000|2021-10-27 20:20:00|10.04|8.64|10.04|8.64|10.06|8.66|9.99|8.59|0
1635366300000|2021-10-27 20:25:00|10.05|8.65|10.1|8.7|10.1|8.7|10.04|8.64|0
1635366600000|2021-10-27 20:30:00|10.08|8.68|10.09|8.69|10.12|8.72|10.06|8.66|0
1635366900000|2021-10-27 20:35:00|10.1|8.7|10.11|8.71|10.11|8.71|10.09|8.69|0
1635367200000|2021-10-27 20:40:00|10.1|8.7|10.09|8.69|10.1|8.7|10.08|8.68|0
1635367500000|2021-10-27 20:45:00|10.08|8.68|10.06|8.66|10.09|8.69|10.03|8.63|0
1635367800000|2021-10-27 20:50:00|10.05|8.65|10.03|8.63|10.07|8.67|10.02|8.62|0
1635368100000|2021-10-27 20:55:00|10.02|8.62|10.02|8.62|10.02|8.62|9.97|8.57|0
1635368400000|2021-10-27 21:00:00|9.99|8.59|9.99|8.59|10|8.6|9.99|8.59|0
1635368700000|2021-10-27 21:05:00|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1635369000000|2021-10-27 21:10:00|9.99|8.59|9.98|8.58|9.99|8.59|9.96|8.56|0
1635369300000|2021-10-27 21:15:00|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1635369600000|2021-10-27 21:20:00|9.97|8.57|9.99|8.59|9.99|8.59|9.97|8.57|0
1635369900000|2021-10-27 21:25:00|9.98|8.58|9.99|8.59|9.99|8.59|9.98|8.58|0
1635370200000|2021-10-27 21:30:00|9.98|8.58|9.98|8.58|9.99|8.59|9.98|8.58|0
1635370500000|2021-10-27 21:35:00|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1635371400000|2021-10-27 21:50:00|9.97|8.57|9.97|8.57|9.97|8.57|9.96|8.56|0
1635371700000|2021-10-27 21:55:00|9.96|8.56|9.96|8.56|9.96|8.56|9.95|8.55|0
1635372000000|2021-10-27 22:00:00|9.95|8.55|9.9|8.5|9.95|8.55|9.86|8.46|0
1635372300000|2021-10-27 22:05:00|9.89|8.49|9.88|8.48|9.91|8.51|9.84|8.44|0
1635372600000|2021-10-27 22:10:00|9.9|8.5|9.89|8.49|9.91|8.51|9.87|8.47|0
1635372900000|2021-10-27 22:15:00|9.88|8.48|9.86|8.46|9.89|8.49|9.83|8.43|0
1635373200000|2021-10-27 22:20:00|9.85|8.45|9.86|8.46|9.87|8.47|9.84|8.44|0
1635373500000|2021-10-27 22:25:00|9.85|8.45|9.85|8.45|9.87|8.47|9.84|8.44|0
1635373800000|2021-10-27 22:30:00|9.84|8.44|9.85|8.45|9.86|8.46|9.82|8.42|0
1635374100000|2021-10-27 22:35:00|9.86|8.46|9.9|8.5|9.93|8.53|9.86|8.46|0
1635374400000|2021-10-27 22:40:00|9.89|8.49|9.84|8.44|9.9|8.5|9.83|8.43|0
1635374700000|2021-10-27 22:45:00|9.82|8.42|9.83|8.43|9.83|8.43|9.8|8.4|0
1635375000000|2021-10-27 22:50:00|9.84|8.44|9.82|8.42|9.84|8.44|9.81|8.41|0
1635375300000|2021-10-27 22:55:00|9.83|8.43|9.79|8.39|9.83|8.43|9.77|8.37|0
1635375600000|2021-10-27 23:00:00|9.78|8.38|9.76|8.36|9.79|8.39|9.75|8.35|0
1635375900000|2021-10-27 23:05:00|9.75|8.35|9.76|8.36|9.76|8.36|9.72|8.32|0
1635376200000|2021-10-27 23:10:00|9.77|8.37|9.76|8.36|9.79|8.39|9.75|8.35|0
1635376500000|2021-10-27 23:15:00|9.77|8.37|9.8|8.4|9.82|8.42|9.77|8.37|0
1635376800000|2021-10-27 23:20:00|9.81|8.41|9.75|8.35|9.81|8.41|9.74|8.34|0
1635377100000|2021-10-27 23:25:00|9.74|8.34|9.76|8.36|9.8|8.4|9.74|8.34|0
1635377400000|2021-10-27 23:30:00|9.77|8.37|9.8|8.4|9.81|8.41|9.76|8.36|0
1635377700000|2021-10-27 23:35:00|9.79|8.39|9.78|8.38|9.8|8.4|9.76|8.36|0
1635378000000|2021-10-27 23:40:00|9.77|8.37|9.74|8.34|9.8|8.4|9.74|8.34|0
1635378300000|2021-10-27 23:45:00|9.73|8.33|9.71|8.31|9.73|8.33|9.7|8.3|0
1635378600000|2021-10-27 23:50:00|9.7|8.3|9.7|8.3|9.72|8.32|9.67|8.27|0
1635378900000|2021-10-27 23:55:00|9.71|8.31|9.7|8.3|9.72|8.32|9.7|8.3|0
1635379200000|2021-10-28 00:00:00|9.71|8.31|9.71|8.31|9.72|8.32|9.67|8.27|0
1635379500000|2021-10-28 00:05:00|9.7|8.3|9.71|8.31|9.74|8.34|9.7|8.3|0
1635379800000|2021-10-28 00:10:00|9.72|8.32|9.74|8.34|9.8|8.4|9.72|8.32|0
1635380100000|2021-10-28 00:15:00|9.76|8.36|9.75|8.35|9.78|8.38|9.74|8.34|0
1635380400000|2021-10-28 00:20:00|9.74|8.34|9.71|8.31|9.75|8.35|9.7|8.3|0
1635380700000|2021-10-28 00:25:00|9.7|8.3|9.73|8.33|9.75|8.35|9.7|8.3|0
1635381000000|2021-10-28 00:30:00|9.74|8.34|9.78|8.38|9.82|8.42|9.74|8.34|0
1635381300000|2021-10-28 00:35:00|9.77|8.37|9.76|8.36|9.8|8.4|9.76|8.36|0
1635381600000|2021-10-28 00:40:00|9.77|8.37|9.79|8.39|9.79|8.39|9.74|8.34|0
1635381900000|2021-10-28 00:45:00|9.77|8.37|9.82|8.42|9.82|8.42|9.76|8.36|0
1635382200000|2021-10-28 00:50:00|9.84|8.44|9.83|8.43|9.84|8.44|9.81|8.41|0
1635382500000|2021-10-28 00:55:00|9.82|8.42|9.73|8.33|9.86|8.46|9.72|8.32|0
1635382800000|2021-10-28 01:00:00|9.71|8.31|9.74|8.34|9.75|8.35|9.71|8.31|0
1635383100000|2021-10-28 01:05:00|9.73|8.33|9.75|8.35|9.77|8.37|9.73|8.33|0
1635383400000|2021-10-28 01:10:00|9.76|8.36|9.77|8.37|9.79|8.39|9.76|8.36|0
1635383700000|2021-10-28 01:15:00|9.76|8.36|9.77|8.37|9.77|8.37|9.71|8.31|0
1635384000000|2021-10-28 01:20:00|9.78|8.38|9.78|8.38|9.82|8.42|9.77|8.37|0
1635384300000|2021-10-28 01:25:00|9.77|8.37|9.78|8.38|9.78|8.38|9.74|8.34|0
1635384600000|2021-10-28 01:30:00|9.77|8.37|9.76|8.36|9.78|8.38|9.75|8.35|0
1635384900000|2021-10-28 01:35:00|9.75|8.35|9.71|8.31|9.78|8.38|9.69|8.29|0
1635385200000|2021-10-28 01:40:00|9.7|8.3|9.68|8.28|9.72|8.32|9.67|8.27|0
1635385500000|2021-10-28 01:45:00|9.69|8.29|9.7|8.3|9.71|8.31|9.68|8.28|0
1635385800000|2021-10-28 01:50:00|9.69|8.29|9.69|8.29|9.7|8.3|9.66|8.26|0
1635386100000|2021-10-28 01:55:00|9.7|8.3|9.71|8.31|9.71|8.31|9.69|8.29|0
1635386400000|2021-10-28 02:00:00|9.72|8.32|9.72|8.32|9.74|8.34|9.71|8.31|0
1635386700000|2021-10-28 02:05:00|9.73|8.33|9.74|8.34|9.75|8.35|9.71|8.31|0
1635387000000|2021-10-28 02:10:00|9.73|8.33|9.68|8.28|9.73|8.33|9.67|8.27|0
1635387300000|2021-10-28 02:15:00|9.69|8.29|9.74|8.34|9.75|8.35|9.68|8.28|0
1635387600000|2021-10-28 02:20:00|9.73|8.33|9.82|8.42|9.83|8.43|9.73|8.33|0
1635387900000|2021-10-28 02:25:00|9.81|8.41|9.87|8.47|9.91|8.51|9.81|8.41|0
1635388200000|2021-10-28 02:30:00|9.85|8.45|9.83|8.43|9.87|8.47|9.83|8.43|0
1635388500000|2021-10-28 02:35:00|9.84|8.44|9.83|8.43|9.86|8.46|9.8|8.4|0
1635388800000|2021-10-28 02:40:00|9.82|8.42|9.84|8.44|9.84|8.44|9.82|8.42|0
1635389100000|2021-10-28 02:45:00|9.83|8.43|9.78|8.38|9.83|8.43|9.77|8.37|0
1635389400000|2021-10-28 02:50:00|9.77|8.37|9.74|8.34|9.81|8.41|9.73|8.33|0
1635389700000|2021-10-28 02:55:00|9.73|8.33|9.74|8.34|9.75|8.35|9.73|8.33|0
1635390000000|2021-10-28 03:00:00|9.73|8.33|9.75|8.35|9.75|8.35|9.71|8.31|0
1635390300000|2021-10-28 03:05:00|9.74|8.34|9.74|8.34|9.75|8.35|9.69|8.29|0
1635390600000|2021-10-28 03:10:00|9.75|8.35|9.75|8.35|9.78|8.38|9.75|8.35|0
1635390900000|2021-10-28 03:15:00|9.76|8.36|9.75|8.35|9.77|8.37|9.74|8.34|0
1635391200000|2021-10-28 03:20:00|9.76|8.36|9.73|8.33|9.77|8.37|9.71|8.31|0
1635391500000|2021-10-28 03:25:00|9.74|8.34|9.74|8.34|9.75|8.35|9.72|8.32|0
1635391800000|2021-10-28 03:30:00|9.73|8.33|9.74|8.34|9.75|8.35|9.72|8.32|0
1635392100000|2021-10-28 03:35:00|9.73|8.33|9.74|8.34|9.74|8.34|9.71|8.31|0
1635392400000|2021-10-28 03:40:00|9.73|8.33|9.71|8.31|9.74|8.34|9.7|8.3|0
1635392700000|2021-10-28 03:45:00|9.72|8.32|9.71|8.31|9.73|8.33|9.7|8.3|0
1635393000000|2021-10-28 03:50:00|9.72|8.32|9.68|8.28|9.72|8.32|9.68|8.28|0
1635393300000|2021-10-28 03:55:00|9.67|8.27|9.69|8.29|9.69|8.29|9.67|8.27|0
1635393600000|2021-10-28 04:00:00|9.68|8.28|9.71|8.31|9.71|8.31|9.68|8.28|0
1635393900000|2021-10-28 04:05:00|9.7|8.3|9.68|8.28|9.72|8.32|9.68|8.28|0
1635394200000|2021-10-28 04:10:00|9.67|8.27|9.66|8.26|9.67|8.27|9.65|8.25|0
1635394500000|2021-10-28 04:15:00|9.67|8.27|9.65|8.25|9.68|8.28|9.64|8.24|0
1635394800000|2021-10-28 04:20:00|9.66|8.26|9.68|8.28|9.68|8.28|9.66|8.26|0
1635395100000|2021-10-28 04:25:00|9.66|8.26|9.66|8.26|9.67|8.27|9.65|8.25|0
1635395400000|2021-10-28 04:30:00|9.67|8.27|9.71|8.31|9.71|8.31|9.67|8.27|0
1635395700000|2021-10-28 04:35:00|9.7|8.3|9.71|8.31|9.71|8.31|9.7|8.3|0
1635396000000|2021-10-28 04:40:00|9.69|8.29|9.68|8.28|9.7|8.3|9.68|8.28|0
1635396300000|2021-10-28 04:45:00|9.69|8.29|9.67|8.27|9.7|8.3|9.67|8.27|0
1635396600000|2021-10-28 04:50:00|9.66|8.26|9.7|8.3|9.71|8.31|9.66|8.26|0
1635396900000|2021-10-28 04:55:00|9.69|8.29|9.66|8.26|9.7|8.3|9.65|8.25|0
1635397200000|2021-10-28 05:00:00|9.67|8.27|9.64|8.24|9.67|8.27|9.61|8.21|0
1635397500000|2021-10-28 05:05:00|9.63|8.23|9.63|8.23|9.63|8.23|9.61|8.21|0
1635397800000|2021-10-28 05:10:00|9.64|8.24|9.64|8.24|9.65|8.25|9.62|8.22|0
1635398100000|2021-10-28 05:15:00|9.63|8.23|9.64|8.24|9.64|8.24|9.6|8.2|0
1635398400000|2021-10-28 05:20:00|9.65|8.25|9.69|8.29|9.69|8.29|9.65|8.25|0
1635398700000|2021-10-28 05:25:00|9.68|8.28|9.69|8.29|9.7|8.3|9.67|8.27|0
1635399000000|2021-10-28 05:30:00|9.67|8.27|9.67|8.27|9.69|8.29|9.65|8.25|0
1635399300000|2021-10-28 05:35:00|9.68|8.28|9.66|8.26|9.69|8.29|9.65|8.25|0
1635399600000|2021-10-28 05:40:00|9.67|8.27|9.5|8.1|9.67|8.27|9.5|8.1|0
1635399900000|2021-10-28 05:45:00|9.49|8.09|9.51|8.11|9.53|8.13|9.48|8.08|0
1635400200000|2021-10-28 05:50:00|9.52|8.12|9.51|8.11|9.55|8.15|9.5|8.1|0
1635400500000|2021-10-28 05:55:00|9.5|8.1|9.54|8.14|9.54|8.14|9.49|8.09|0
1635400800000|2021-10-28 06:00:00|9.53|8.13|9.62|8.22|9.62|8.22|9.5|8.1|0
1635401100000|2021-10-28 06:05:00|9.63|8.23|9.66|8.26|9.69|8.29|9.62|8.22|0
1635401400000|2021-10-28 06:10:00|9.65|8.25|9.64|8.24|9.68|8.28|9.63|8.23|0
1635401700000|2021-10-28 06:15:00|9.65|8.25|9.58|8.18|9.65|8.25|9.57|8.17|0
1635402000000|2021-10-28 06:20:00|9.59|8.19|9.51|8.11|9.6|8.2|9.5|8.1|0
1635402300000|2021-10-28 06:25:00|9.52|8.12|9.5|8.1|9.54|8.14|9.48|8.08|0
1635402600000|2021-10-28 06:30:00|9.51|8.11|9.59|8.19|9.59|8.19|9.49|8.09|0
1635402900000|2021-10-28 06:35:00|9.57|8.17|9.68|8.28|9.72|8.32|9.57|8.17|0
1635403200000|2021-10-28 06:40:00|9.69|8.29|9.66|8.26|9.7|8.3|9.63|8.23|0
1635403500000|2021-10-28 06:45:00|9.65|8.25|9.69|8.29|9.7|8.3|9.64|8.24|0
1635403800000|2021-10-28 06:50:00|9.68|8.28|9.75|8.35|9.75|8.35|9.66|8.26|0
1635404100000|2021-10-28 06:55:00|9.73|8.33|9.73|8.33|9.75|8.35|9.7|8.3|0
1635404400000|2021-10-28 07:00:00|9.75|8.35|9.9|8.5|10.02|8.62|9.71|8.31|0
1635404700000|2021-10-28 07:05:00|9.8|8.6|9.76|8.56|9.89|8.69|9.74|8.54|0
1635405000000|2021-10-28 07:10:00|9.75|8.55|9.74|8.54|9.79|8.59|9.72|8.52|0
1635405300000|2021-10-28 07:15:00|9.75|8.55|9.62|8.42|9.75|8.55|9.55|8.35|0
1635405600000|2021-10-28 07:20:00|9.61|8.41|9.35|8.15|9.64|8.44|9.32|8.12|0
1635405900000|2021-10-28 07:25:00|9.34|8.14|9.33|8.13|9.35|8.15|9.32|8.12|0
1635406200000|2021-10-28 07:30:00|9.34|8.14|9.44|8.24|9.5|8.3|9.34|8.14|0
1635406500000|2021-10-28 07:35:00|9.43|8.23|9.42|8.22|9.45|8.25|9.4|8.2|0
1635406800000|2021-10-28 07:40:00|9.41|8.21|9.43|8.23|9.46|8.26|9.41|8.21|0
1635407100000|2021-10-28 07:45:00|9.42|8.22|9.34|8.14|9.43|8.23|9.34|8.14|0
1635407400000|2021-10-28 07:50:00|9.33|8.13|9.33|8.13|9.37|8.17|9.32|8.12|0
1635407700000|2021-10-28 07:55:00|9.34|8.14|9.3|8.1|9.48|8.28|9.29|8.09|0
1635408000000|2021-10-28 08:00:00|9.29|8.09|9.42|8.22|9.43|8.23|9.29|8.09|0
1635408300000|2021-10-28 08:05:00|9.43|8.23|9.45|8.25|9.49|8.29|9.43|8.23|0
1635408600000|2021-10-28 08:10:00|9.47|8.27|9.47|8.27|9.49|8.29|9.43|8.23|0
1635408900000|2021-10-28 08:15:00|9.45|8.25|9.43|8.23|9.5|8.3|9.42|8.22|0
1635409200000|2021-10-28 08:20:00|9.44|8.24|9.54|8.34|9.6|8.4|9.42|8.22|0
1635409500000|2021-10-28 08:25:00|9.53|8.33|9.57|8.37|9.57|8.37|9.53|8.33|0
1635409800000|2021-10-28 08:30:00|9.56|8.36|9.51|8.31|9.56|8.36|9.5|8.3|0
1635410100000|2021-10-28 08:35:00|9.5|8.3|9.46|8.26|9.51|8.31|9.45|8.25|0
1635410400000|2021-10-28 08:40:00|9.47|8.27|9.37|8.17|9.51|8.31|9.36|8.16|0
1635410700000|2021-10-28 08:45:00|9.36|8.16|9.34|8.14|9.41|8.21|9.34|8.14|0
1635411000000|2021-10-28 08:50:00|9.33|8.13|9.34|8.14|9.39|8.19|9.32|8.12|0
1635411300000|2021-10-28 08:55:00|9.33|8.13|9.36|8.16|9.39|8.19|9.33|8.13|0
1635411600000|2021-10-28 09:00:00|9.37|8.17|9.37|8.17|9.38|8.18|9.35|8.15|0
1635411900000|2021-10-28 09:05:00|9.38|8.18|9.37|8.17|9.4|8.2|9.37|8.17|0
1635412200000|2021-10-28 09:10:00|9.38|8.18|9.4|8.2|9.42|8.22|9.36|8.16|0
1635412500000|2021-10-28 09:15:00|9.39|8.19|9.48|8.28|9.49|8.29|9.39|8.19|0
1635412800000|2021-10-28 09:20:00|9.49|8.29|9.5|8.3|9.5|8.3|9.46|8.26|0
1635413100000|2021-10-28 09:25:00|9.49|8.29|9.48|8.28|9.49|8.29|9.46|8.26|0
1635413400000|2021-10-28 09:30:00|9.47|8.27|9.53|8.33|9.53|8.33|9.47|8.27|0
1635413700000|2021-10-28 09:35:00|9.55|8.35|9.48|8.28|9.55|8.35|9.47|8.27|0
1635414000000|2021-10-28 09:40:00|9.49|8.29|9.47|8.27|9.49|8.29|9.44|8.24|0
1635414300000|2021-10-28 09:45:00|9.48|8.28|9.5|8.3|9.52|8.32|9.46|8.26|0
1635414600000|2021-10-28 09:50:00|9.49|8.29|9.5|8.3|9.51|8.31|9.44|8.24|0
1635414900000|2021-10-28 09:55:00|9.49|8.29|9.43|8.23|9.49|8.29|9.42|8.22|0
1635415200000|2021-10-28 10:00:00|9.44|8.24|9.42|8.22|9.47|8.27|9.4|8.2|0
1635415500000|2021-10-28 10:05:00|9.41|8.21|9.41|8.21|9.44|8.24|9.41|8.21|0
1635415800000|2021-10-28 10:10:00|9.4|8.2|9.34|8.14|9.44|8.24|9.3|8.1|0
1635416100000|2021-10-28 10:15:00|9.33|8.13|9.29|8.09|9.35|8.15|9.28|8.08|0
1635416400000|2021-10-28 10:20:00|9.28|8.08|9.26|8.06|9.28|8.08|9.26|8.06|0
1635416700000|2021-10-28 10:25:00|9.27|8.07|9.22|8.02|9.27|8.07|9.21|8.01|0
1635417000000|2021-10-28 10:30:00|9.21|8.01|9.19|7.99|9.22|8.02|9.17|7.97|0
1635417300000|2021-10-28 10:35:00|9.2|8|9.2|8|9.21|8.01|9.18|7.98|0
1635417600000|2021-10-28 10:40:00|9.21|8.01|9.16|7.96|9.21|8.01|9.16|7.96|0
1635417900000|2021-10-28 10:45:00|9.15|7.95|9.1|7.9|9.17|7.97|9.1|7.9|0
1635418200000|2021-10-28 10:50:00|9.11|7.91|9.05|7.85|9.12|7.92|9.04|7.84|0
1635418500000|2021-10-28 10:55:00|9.07|7.87|9.03|7.83|9.08|7.88|9.01|7.81|0
1635418800000|2021-10-28 11:00:00|9.02|7.82|9.01|7.81|9.04|7.84|9.01|7.81|0
1635419100000|2021-10-28 11:05:00|9|7.8|8.97|7.77|9.03|7.83|8.96|7.76|0
1635419400000|2021-10-28 11:10:00|8.96|7.76|8.99|7.79|9.01|7.81|8.93|7.73|0
1635419700000|2021-10-28 11:15:00|8.98|7.78|8.99|7.79|9|7.8|8.97|7.77|0
1635420000000|2021-10-28 11:20:00|9|7.8|8.99|7.79|9|7.8|8.97|7.77|0
1635420300000|2021-10-28 11:25:00|8.98|7.78|8.99|7.79|9|7.8|8.96|7.76|0
1635420600000|2021-10-28 11:30:00|9|7.8|9.04|7.84|9.04|7.84|9|7.8|0
1635420900000|2021-10-28 11:35:00|9.03|7.83|9.01|7.81|9.03|7.83|8.99|7.79|0
1635421200000|2021-10-28 11:40:00|9.02|7.82|9.06|7.86|9.07|7.87|9.01|7.81|0
1635421500000|2021-10-28 11:45:00|9.05|7.85|9.04|7.84|9.06|7.86|9|7.8|0
1635421800000|2021-10-28 11:50:00|9.05|7.85|9.11|7.91|9.11|7.91|9.01|7.81|0
1635422100000|2021-10-28 11:55:00|9.1|7.9|9.09|7.89|9.1|7.9|9.03|7.83|0
1635422400000|2021-10-28 12:00:00|9.08|7.88|9.09|7.89|9.11|7.91|9.06|7.86|0
1635422700000|2021-10-28 12:05:00|9.08|7.88|9.02|7.82|9.09|7.89|9.01|7.81|0
1635423000000|2021-10-28 12:10:00|9.03|7.83|9.02|7.82|9.03|7.83|9.01|7.81|0
1635423300000|2021-10-28 12:15:00|9.01|7.81|8.92|7.72|9.02|7.82|8.92|7.72|0
1635423600000|2021-10-28 12:20:00|8.91|7.71|8.91|7.71|8.92|7.72|8.85|7.65|0
1635423900000|2021-10-28 12:25:00|8.92|7.72|8.99|7.79|8.99|7.79|8.91|7.71|0
1635424200000|2021-10-28 12:30:00|9|7.8|9.01|7.81|9.07|7.87|8.96|7.76|0
1635424500000|2021-10-28 12:35:00|9|7.8|9.03|7.83|9.03|7.83|8.91|7.71|0
1635424800000|2021-10-28 12:40:00|9.02|7.82|9|7.8|9.08|7.88|8.98|7.78|0
1635425100000|2021-10-28 12:45:00|9.01|7.81|9.06|7.86|9.07|7.87|8.96|7.76|0
1635425400000|2021-10-28 12:50:00|9.08|7.88|9.09|7.89|9.13|7.93|9.05|7.85|0
1635425700000|2021-10-28 12:55:00|9.08|7.88|8.98|7.78|9.09|7.89|8.98|7.78|0
1635426000000|2021-10-28 13:00:00|8.97|7.77|8.97|7.77|9.05|7.85|8.96|7.76|0
1635426300000|2021-10-28 13:05:00|8.94|7.74|9.05|7.85|9.05|7.85|8.94|7.74|0
1635426600000|2021-10-28 13:10:00|9.06|7.86|9.03|7.83|9.07|7.87|9.02|7.82|0
1635426900000|2021-10-28 13:15:00|9.02|7.82|8.94|7.74|9.03|7.83|8.94|7.74|0
1635427200000|2021-10-28 13:20:00|8.95|7.75|8.95|7.75|8.97|7.77|8.93|7.73|0
1635427500000|2021-10-28 13:25:00|8.94|7.74|8.94|7.74|9.01|7.81|8.92|7.72|0
1635427800000|2021-10-28 13:30:00|8.93|7.73|8.64|7.44|8.93|7.73|8.6|7.4|0
1635428100000|2021-10-28 13:35:00|8.63|7.43|8.73|7.53|8.85|7.65|8.6|7.4|0
1635428400000|2021-10-28 13:40:00|8.7|7.5|8.61|7.41|8.75|7.55|8.61|7.41|0
1635428700000|2021-10-28 13:45:00|8.59|7.39|8.78|7.58|8.83|7.63|8.45|7.25|0
1635429000000|2021-10-28 13:50:00|8.74|7.54|8.79|7.59|8.85|7.65|8.71|7.51|0
1635429300000|2021-10-28 13:55:00|8.77|7.57|8.72|7.52|8.8|7.6|8.65|7.45|0
1635429600000|2021-10-28 14:00:00|8.69|7.49|8.75|7.55|8.79|7.59|8.65|7.45|0
1635429900000|2021-10-28 14:05:00|8.77|7.57|8.7|7.5|8.82|7.62|8.66|7.46|0
1635430200000|2021-10-28 14:10:00|8.71|7.51|8.82|7.62|8.97|7.77|8.68|7.48|0
1635430500000|2021-10-28 14:15:00|8.81|7.61|8.79|7.59|8.89|7.69|8.76|7.56|0
1635430800000|2021-10-28 14:20:00|8.8|7.6|8.75|7.55|8.87|7.67|8.7|7.5|0
1635431100000|2021-10-28 14:25:00|8.76|7.56|8.59|7.39|8.78|7.58|8.58|7.38|0
1635431400000|2021-10-28 14:30:00|8.58|7.38|8.52|7.32|8.61|7.41|8.49|7.29|0
1635431700000|2021-10-28 14:35:00|8.51|7.31|8.26|7.06|9.25|8.05|8.26|7.06|0
1635432000000|2021-10-28 14:40:00|8.4|7.2|8.72|7.52|8.77|7.57|8.4|7.2|0
1635432300000|2021-10-28 14:45:00|8.71|7.51|8.89|7.69|8.89|7.69|8.5|7.3|0
1635432600000|2021-10-28 14:50:00|8.87|7.67|8.85|7.65|8.92|7.72|8.84|7.64|0
1635432900000|2021-10-28 14:55:00|8.84|7.64|8.94|7.74|8.95|7.75|8.84|7.64|0
1635433200000|2021-10-28 15:00:00|8.93|7.73|8.94|7.74|8.96|7.76|8.9|7.7|0
1635433500000|2021-10-28 15:05:00|8.93|7.73|8.85|7.65|8.95|7.75|8.83|7.63|0
1635433800000|2021-10-28 15:10:00|8.86|7.66|8.86|7.66|8.89|7.69|8.81|7.61|0
1635434100000|2021-10-28 15:15:00|8.85|7.65|8.83|7.63|8.88|7.68|8.79|7.59|0
1635434400000|2021-10-28 15:20:00|8.82|7.62|8.9|7.7|8.91|7.71|8.81|7.61|0
1635434700000|2021-10-28 15:25:00|8.89|7.69|8.62|7.42|8.93|7.73|8.6|7.4|0
1635435000000|2021-10-28 15:30:00|8.61|7.41|8.6|7.4|8.64|7.44|8.58|7.38|0
1635435300000|2021-10-28 15:35:00|8.57|7.37|8.52|7.32|8.58|7.38|8.49|7.29|0
1635435600000|2021-10-28 15:40:00|8.51|7.31|8.47|7.27|8.55|7.35|8.47|7.27|0
1635435900000|2021-10-28 15:45:00|8.48|7.28|8.78|7.58|8.78|7.58|8.47|7.27|0
1635436200000|2021-10-28 15:50:00|8.77|7.57|8.75|7.55|8.85|7.65|8.68|7.48|0
1635436500000|2021-10-28 15:55:00|8.76|7.56|8.78|7.58|8.81|7.61|8.74|7.54|0
1635436800000|2021-10-28 16:00:00|8.76|7.56|8.71|7.51|8.78|7.58|8.71|7.51|0
1635437100000|2021-10-28 16:05:00|8.7|7.5|8.65|7.45|8.71|7.51|8.65|7.45|0
1635437400000|2021-10-28 16:10:00|8.66|7.46|8.6|7.4|8.68|7.48|8.59|7.39|0
1635437700000|2021-10-28 16:15:00|8.59|7.39|8.56|7.36|8.62|7.42|8.55|7.35|0
1635438000000|2021-10-28 16:20:00|8.55|7.35|8.6|7.4|8.64|7.44|8.55|7.35|0
1635438300000|2021-10-28 16:25:00|8.59|7.39|8.56|7.36|8.62|7.42|8.46|7.26|0
1635438600000|2021-10-28 16:30:00|8.55|7.35|8.55|7.35|8.61|7.41|8.52|7.32|0
1635438900000|2021-10-28 16:35:00|8.54|7.34|8.59|7.39|8.63|7.43|8.54|7.34|0
1635439200000|2021-10-28 16:40:00|8.57|7.37|8.52|7.32|8.62|7.42|8.51|7.31|0
1635439500000|2021-10-28 16:45:00|8.51|7.31|8.54|7.34|8.57|7.37|8.5|7.3|0
1635439800000|2021-10-28 16:50:00|8.53|7.33|8.62|7.42|8.66|7.46|8.52|7.32|0
1635440100000|2021-10-28 16:55:00|8.61|7.41|8.77|7.57|8.83|7.63|8.59|7.39|0
1635440400000|2021-10-28 17:00:00|8.74|7.54|8.64|7.44|8.76|7.56|8.63|7.43|0
1635440700000|2021-10-28 17:05:00|8.63|7.43|8.38|7.18|8.68|7.48|8.2|7|0
1635441000000|2021-10-28 17:10:00|8.37|7.17|8.4|7.2|8.42|7.22|8.35|7.15|0
1635441300000|2021-10-28 17:15:00|8.38|7.18|8.45|7.25|8.45|7.25|8.35|7.15|0
1635441600000|2021-10-28 17:20:00|8.44|7.24|8.45|7.25|8.47|7.27|8.4|7.2|0
1635441900000|2021-10-28 17:25:00|8.44|7.24|8.36|7.16|8.45|7.25|8.35|7.15|0
1635442200000|2021-10-28 17:30:00|8.35|7.15|8.25|7.05|8.36|7.16|8.24|7.04|0
1635442500000|2021-10-28 17:35:00|8.24|7.04|8.21|7.01|8.27|7.07|8.2|7|0
1635442800000|2021-10-28 17:40:00|8.22|7.02|8.22|7.02|8.23|7.03|8.2|7|0
1635443100000|2021-10-28 17:45:00|8.21|7.01|8.24|7.04|8.25|7.05|8.2|7|0
1635443400000|2021-10-28 17:50:00|8.23|7.03|8.23|7.03|8.24|7.04|8.2|7|0
1635443700000|2021-10-28 17:55:00|8.22|7.02|8.25|7.05|8.28|7.08|8.22|7.02|0
1635444000000|2021-10-28 18:00:00|8.24|7.04|8.14|6.94|8.25|7.05|8.14|6.94|0
1635444300000|2021-10-28 18:05:00|8.15|6.95|8.26|7.06|8.27|7.07|8.13|6.93|0
1635444600000|2021-10-28 18:10:00|8.27|7.07|8.32|7.12|8.33|7.13|8.26|7.06|0
1635444900000|2021-10-28 18:15:00|8.31|7.11|8.23|7.03|8.33|7.13|8.22|7.02|0
1635445200000|2021-10-28 18:20:00|8.22|7.02|8.21|7.01|8.24|7.04|8.2|7|0
1635445500000|2021-10-28 18:25:00|8.2|7|8.22|7.02|8.26|7.06|8.18|6.98|0
1635445800000|2021-10-28 18:30:00|8.21|7.01|8.21|7.01|8.23|7.03|8.21|7.01|0
1635446100000|2021-10-28 18:35:00|8.2|7|8.2|7|8.21|7.01|8.17|6.97|0
1635446400000|2021-10-28 18:40:00|8.21|7.01|8.26|7.06|8.28|7.08|8.21|7.01|0
1635446700000|2021-10-28 18:45:00|8.25|7.05|8.22|7.02|8.29|7.09|8.21|7.01|0
1635447000000|2021-10-28 18:50:00|8.21|7.01|8.29|7.09|8.29|7.09|8.2|7|0
1635447300000|2021-10-28 18:55:00|8.28|7.08|8.3|7.1|8.34|7.14|8.27|7.07|0
1635447600000|2021-10-28 19:00:00|8.31|7.11|8.38|7.18|8.42|7.22|8.3|7.1|0
1635447900000|2021-10-28 19:05:00|8.37|7.17|8.33|7.13|8.4|7.2|8.32|7.12|0
1635448200000|2021-10-28 19:10:00|8.32|7.12|8.42|7.22|8.42|7.22|8.32|7.12|0
1635448500000|2021-10-28 19:15:00|8.43|7.23|8.32|7.12|8.44|7.24|8.31|7.11|0
1635448800000|2021-10-28 19:20:00|8.31|7.11|8.37|7.17|8.39|7.19|8.27|7.07|0
1635449100000|2021-10-28 19:25:00|8.36|7.16|8.38|7.18|8.44|7.24|8.36|7.16|0
1635449400000|2021-10-28 19:30:00|8.39|7.19|8.34|7.14|8.43|7.23|8.21|7.01|0
1635449700000|2021-10-28 19:35:00|8.33|7.13|8.28|7.08|8.34|7.14|8.23|7.03|0
1635450000000|2021-10-28 19:40:00|8.29|7.09|8.39|7.19|8.39|7.19|8.24|7.04|0
1635450300000|2021-10-28 19:45:00|8.38|7.18|8.29|7.09|8.42|7.22|8.27|7.07|0
1635450600000|2021-10-28 19:50:00|8.27|7.07|8.1|6.9|8.27|7.07|8.09|6.89|0
1635450900000|2021-10-28 19:55:00|8.09|6.89|8.06|6.86|8.1|6.9|7.99|6.79|0
1635451200000|2021-10-28 20:00:00|8.02|6.82|8.17|6.97|8.2|7|7.95|6.75|0
1635451500000|2021-10-28 20:05:00|8.16|6.96|8.19|6.99|8.25|7.05|8.13|6.93|0
1635451800000|2021-10-28 20:10:00|8.18|6.98|8.19|6.99|8.19|6.99|8.11|6.91|0
1635452100000|2021-10-28 20:15:00|8.25|6.85|8.29|6.89|8.32|6.92|8.24|6.84|0
1635452400000|2021-10-28 20:20:00|8.3|6.9|8.29|6.89|8.3|6.9|8.28|6.88|0
1635452700000|2021-10-28 20:25:00|8.3|6.9|8.29|6.89|8.3|6.9|8.27|6.87|0
1635453000000|2021-10-28 20:30:00|8.4|7|8.52|7.12|8.73|7.33|8.4|7|0
1635453300000|2021-10-28 20:35:00|8.5|7.1|8.58|7.18|8.62|7.22|8.5|7.1|0
1635453600000|2021-10-28 20:40:00|8.57|7.17|8.49|7.09|8.58|7.18|8.49|7.09|0
1635453900000|2021-10-28 20:45:00|8.5|7.1|8.56|7.16|8.57|7.17|8.48|7.08|0
1635454200000|2021-10-28 20:50:00|8.55|7.15|8.45|7.05|8.55|7.15|8.42|7.02|0
1635454500000|2021-10-28 20:55:00|8.44|7.04|8.52|7.12|8.54|7.14|8.43|7.03|0
1635454800000|2021-10-28 21:00:00|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1635455100000|2021-10-28 21:05:00|8.51|7.11|8.49|7.09|8.52|7.12|8.49|7.09|0
1635455400000|2021-10-28 21:10:00|8.5|7.1|8.5|7.1|8.51|7.11|8.5|7.1|0
1635455700000|2021-10-28 21:15:00|8.49|7.09|8.5|7.1|8.5|7.1|8.48|7.08|0
1635456000000|2021-10-28 21:20:00|8.49|7.09|8.49|7.09|8.5|7.1|8.48|7.08|0
1635456300000|2021-10-28 21:25:00|8.5|7.1|8.44|7.04|8.5|7.1|8.43|7.03|0
1635456600000|2021-10-28 21:30:00|8.42|7.02|8.42|7.02|8.43|7.03|8.4|7|0
1635456900000|2021-10-28 21:35:00|8.44|7.04|8.42|7.02|8.44|7.04|8.41|7.01|0
1635457200000|2021-10-28 21:40:00|8.43|7.03|8.43|7.03|8.43|7.03|8.41|7.01|0
1635457500000|2021-10-28 21:45:00|8.42|7.02|8.44|7.04|8.44|7.04|8.41|7.01|0
1635457800000|2021-10-28 21:50:00|8.42|7.02|8.44|7.04|8.44|7.04|8.42|7.02|0
1635458100000|2021-10-28 21:55:00|8.46|7.06|8.46|7.06|8.47|7.07|8.45|7.05|0
1635458400000|2021-10-28 22:00:00|8.51|7.11|8.52|7.12|8.54|7.14|8.44|7.04|0
1635458700000|2021-10-28 22:05:00|8.51|7.11|8.52|7.12|8.54|7.14|8.49|7.09|0
1635459000000|2021-10-28 22:10:00|8.51|7.11|8.51|7.11|8.57|7.17|8.51|7.11|0
1635459300000|2021-10-28 22:15:00|8.52|7.12|8.52|7.12|8.56|7.16|8.52|7.12|0
1635459600000|2021-10-28 22:20:00|8.51|7.11|8.49|7.09|8.52|7.12|8.48|7.08|0
1635459900000|2021-10-28 22:25:00|8.48|7.08|8.44|7.04|8.49|7.09|8.44|7.04|0
1635460200000|2021-10-28 22:30:00|8.43|7.03|8.51|7.11|8.51|7.11|8.43|7.03|0
1635460500000|2021-10-28 22:35:00|8.52|7.12|8.56|7.16|8.57|7.17|8.51|7.11|0
1635460800000|2021-10-28 22:40:00|8.57|7.17|8.6|7.2|8.6|7.2|8.55|7.15|0
1635461100000|2021-10-28 22:45:00|8.59|7.19|8.57|7.17|8.59|7.19|8.56|7.16|0
1635461400000|2021-10-28 22:50:00|8.56|7.16|8.57|7.17|8.59|7.19|8.55|7.15|0
1635461700000|2021-10-28 22:55:00|8.58|7.18|8.56|7.16|8.59|7.19|8.55|7.15|0
1635462000000|2021-10-28 23:00:00|8.57|7.17|8.55|7.15|8.58|7.18|8.53|7.13|0
1635462300000|2021-10-28 23:05:00|8.54|7.14|8.57|7.17|8.61|7.21|8.54|7.14|0
1635462600000|2021-10-28 23:10:00|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1635462900000|2021-10-28 23:15:00|8.55|7.15|8.64|7.24|8.65|7.25|8.55|7.15|0
1635463200000|2021-10-28 23:20:00|8.63|7.23|8.63|7.23|8.63|7.23|8.61|7.21|0
1635463500000|2021-10-28 23:25:00|8.62|7.22|8.63|7.23|8.64|7.24|8.61|7.21|0
1635463800000|2021-10-28 23:30:00|8.64|7.24|8.61|7.21|8.65|7.25|8.61|7.21|0
1635464100000|2021-10-28 23:35:00|8.62|7.22|8.62|7.22|8.63|7.23|8.61|7.21|0
1635464400000|2021-10-28 23:40:00|8.63|7.23|8.62|7.22|8.65|7.25|8.61|7.21|0
1635464700000|2021-10-28 23:45:00|8.63|7.23|8.58|7.18|8.65|7.25|8.58|7.18|0
1635465000000|2021-10-28 23:50:00|8.57|7.17|8.56|7.16|8.57|7.17|8.54|7.14|0
1635465300000|2021-10-28 23:55:00|8.55|7.15|8.57|7.17|8.57|7.17|8.54|7.14|0
1635465600000|2021-10-29 00:00:00|8.56|7.16|8.55|7.15|8.6|7.2|8.49|7.09|0
1635465900000|2021-10-29 00:05:00|8.54|7.14|8.53|7.13|8.61|7.21|8.52|7.12|0
1635466200000|2021-10-29 00:10:00|8.52|7.12|8.61|7.21|8.63|7.23|8.52|7.12|0
1635466500000|2021-10-29 00:15:00|8.62|7.22|8.65|7.25|8.67|7.27|8.61|7.21|0
1635466800000|2021-10-29 00:20:00|8.67|7.27|8.69|7.29|8.7|7.3|8.63|7.23|0
1635467100000|2021-10-29 00:25:00|8.68|7.28|8.68|7.28|8.7|7.3|8.66|7.26|0
1635467400000|2021-10-29 00:30:00|8.69|7.29|8.65|7.25|8.69|7.29|8.64|7.24|0
1635467700000|2021-10-29 00:35:00|8.64|7.24|8.62|7.22|8.67|7.27|8.62|7.22|0
1635468000000|2021-10-29 00:40:00|8.61|7.21|8.59|7.19|8.64|7.24|8.58|7.18|0
1635468300000|2021-10-29 00:45:00|8.6|7.2|8.67|7.27|8.68|7.28|8.6|7.2|0
1635468600000|2021-10-29 00:50:00|8.66|7.26|8.68|7.28|8.68|7.28|8.64|7.24|0
1635468900000|2021-10-29 00:55:00|8.67|7.27|8.67|7.27|8.7|7.3|8.66|7.26|0
1635469200000|2021-10-29 01:00:00|8.66|7.26|8.7|7.3|8.71|7.31|8.64|7.24|0
1635469500000|2021-10-29 01:05:00|8.71|7.31|8.77|7.37|8.77|7.37|8.71|7.31|0
1635469800000|2021-10-29 01:10:00|8.76|7.36|8.71|7.31|8.77|7.37|8.71|7.31|0
1635470100000|2021-10-29 01:15:00|8.72|7.32|8.72|7.32|8.73|7.33|8.69|7.29|0
1635470400000|2021-10-29 01:20:00|8.71|7.31|8.77|7.37|8.78|7.38|8.71|7.31|0
1635470700000|2021-10-29 01:25:00|8.76|7.36|8.7|7.3|8.78|7.38|8.69|7.29|0
1635471000000|2021-10-29 01:30:00|8.69|7.29|8.67|7.27|8.73|7.33|8.65|7.25|0
1635471300000|2021-10-29 01:35:00|8.66|7.26|8.72|7.32|8.74|7.34|8.66|7.26|0
1635471600000|2021-10-29 01:40:00|8.73|7.33|8.69|7.29|8.74|7.34|8.69|7.29|0
1635471900000|2021-10-29 01:45:00|8.71|7.31|8.68|7.28|8.72|7.32|8.67|7.27|0
1635472200000|2021-10-29 01:50:00|8.67|7.27|8.62|7.22|8.69|7.29|8.62|7.22|0
1635472500000|2021-10-29 01:55:00|8.63|7.23|8.69|7.29|8.69|7.29|8.61|7.21|0
1635472800000|2021-10-29 02:00:00|8.7|7.3|8.67|7.27|8.7|7.3|8.65|7.25|0
1635473100000|2021-10-29 02:05:00|8.68|7.28|8.66|7.26|8.68|7.28|8.65|7.25|0
1635473400000|2021-10-29 02:10:00|8.67|7.27|8.61|7.21|8.69|7.29|8.61|7.21|0
1635473700000|2021-10-29 02:15:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1635474000000|2021-10-29 02:20:00|8.6|7.2|8.64|7.24|8.65|7.25|8.6|7.2|0
1635474300000|2021-10-29 02:25:00|8.65|7.25|8.64|7.24|8.65|7.25|8.61|7.21|0
1635474600000|2021-10-29 02:30:00|8.65|7.25|8.66|7.26|8.67|7.27|8.65|7.25|0
1635474900000|2021-10-29 02:35:00|8.67|7.27|8.65|7.25|8.67|7.27|8.64|7.24|0
1635475200000|2021-10-29 02:40:00|8.64|7.24|8.63|7.23|8.65|7.25|8.63|7.23|0
1635475500000|2021-10-29 02:45:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1635475800000|2021-10-29 02:50:00|8.6|7.2|8.63|7.23|8.63|7.23|8.6|7.2|0
1635476100000|2021-10-29 02:55:00|8.62|7.22|8.62|7.22|8.63|7.23|8.61|7.21|0
1635476400000|2021-10-29 03:00:00|8.61|7.21|8.62|7.22|8.65|7.25|8.61|7.21|0
1635476700000|2021-10-29 03:05:00|8.61|7.21|8.61|7.21|8.62|7.22|8.6|7.2|0
1635477000000|2021-10-29 03:10:00|8.62|7.22|8.61|7.21|8.63|7.23|8.6|7.2|0
1635477300000|2021-10-29 03:15:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1635477600000|2021-10-29 03:20:00|8.59|7.19|8.51|7.11|8.59|7.19|8.49|7.09|0
1635477900000|2021-10-29 03:25:00|8.5|7.1|8.48|7.08|8.52|7.12|8.46|7.06|0
1635478200000|2021-10-29 03:30:00|8.49|7.09|8.49|7.09|8.5|7.1|8.48|7.08|0
1635478500000|2021-10-29 03:35:00|8.48|7.08|8.49|7.09|8.49|7.09|8.47|7.07|0
1635478800000|2021-10-29 03:40:00|8.5|7.1|8.52|7.12|8.52|7.12|8.49|7.09|0
1635479100000|2021-10-29 03:45:00|8.51|7.11|8.53|7.13|8.53|7.13|8.5|7.1|0
1635479400000|2021-10-29 03:50:00|8.52|7.12|8.53|7.13|8.54|7.14|8.51|7.11|0
1635479700000|2021-10-29 03:55:00|8.54|7.14|8.53|7.13|8.55|7.15|8.51|7.11|0
1635480000000|2021-10-29 04:00:00|8.52|7.12|8.52|7.12|8.54|7.14|8.51|7.11|0
1635480300000|2021-10-29 04:05:00|8.53|7.13|8.51|7.11|8.54|7.14|8.51|7.11|0
1635480600000|2021-10-29 04:10:00|8.52|7.12|8.53|7.13|8.53|7.13|8.51|7.11|0
1635480900000|2021-10-29 04:15:00|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1635481200000|2021-10-29 04:20:00|8.84|7.44|8.84|7.44|8.97|7.57|8.82|7.42|0
1635481500000|2021-10-29 04:25:00|8.83|7.43|8.86|7.46|8.87|7.47|8.83|7.43|0
1635481800000|2021-10-29 04:30:00|8.87|7.47|8.96|7.56|8.96|7.56|8.86|7.46|0
1635482100000|2021-10-29 04:35:00|8.95|7.55|8.99|7.59|8.99|7.59|8.95|7.55|0
1635482400000|2021-10-29 04:40:00|8.98|7.58|8.97|7.57|9|7.6|8.95|7.55|0
1635482700000|2021-10-29 04:45:00|8.96|7.56|9|7.6|9|7.6|8.96|7.56|0
1635483000000|2021-10-29 04:50:00|8.99|7.59|8.98|7.58|9.01|7.61|8.97|7.57|0
1635483300000|2021-10-29 04:55:00|8.99|7.59|9.01|7.61|9.01|7.61|8.98|7.58|0
1635483600000|2021-10-29 05:00:00|9.02|7.62|9.05|7.65|9.06|7.66|9|7.6|0
1635483900000|2021-10-29 05:05:00|9.04|7.64|9.09|7.69|9.09|7.69|9.04|7.64|0
1635484200000|2021-10-29 05:10:00|9.08|7.68|9.06|7.66|9.13|7.73|9.06|7.66|0
1635484500000|2021-10-29 05:15:00|9.08|7.68|9|7.6|9.08|7.68|8.99|7.59|0
1635484800000|2021-10-29 05:20:00|8.99|7.59|9.06|7.66|9.09|7.69|8.99|7.59|0
1635485100000|2021-10-29 05:25:00|9.05|7.65|9.06|7.66|9.07|7.67|9.03|7.63|0
1635485400000|2021-10-29 05:30:00|9.05|7.65|9.04|7.64|9.06|7.66|8.99|7.59|0
1635485700000|2021-10-29 05:35:00|9.03|7.63|9.02|7.62|9.05|7.65|9.01|7.61|0
1635486000000|2021-10-29 05:40:00|9.03|7.63|9.04|7.64|9.07|7.67|9.03|7.63|0
1635486300000|2021-10-29 05:45:00|9.05|7.65|9.06|7.66|9.08|7.68|9.05|7.65|0
1635486600000|2021-10-29 05:50:00|9.07|7.67|9.08|7.68|9.11|7.71|9.06|7.66|0
1635486900000|2021-10-29 05:55:00|9.07|7.67|9.08|7.68|9.08|7.68|9.02|7.62|0
1635487200000|2021-10-29 06:00:00|9.05|7.65|9.13|7.73|9.15|7.75|9.05|7.65|0
1635487500000|2021-10-29 06:05:00|9.14|7.74|9.25|7.85|9.25|7.85|9.13|7.73|0
1635487800000|2021-10-29 06:10:00|9.26|7.86|9.25|7.85|9.27|7.87|9.19|7.79|0
1635488100000|2021-10-29 06:15:00|9.24|7.84|9.17|7.77|9.24|7.84|9.15|7.75|0
1635488400000|2021-10-29 06:20:00|9.16|7.76|9.17|7.77|9.21|7.81|9.16|7.76|0
1635488700000|2021-10-29 06:25:00|9.18|7.78|9.08|7.68|9.19|7.79|9.08|7.68|0
1635489000000|2021-10-29 06:30:00|9.07|7.67|9.06|7.66|9.11|7.71|9.03|7.63|0
1635489300000|2021-10-29 06:35:00|9.05|7.65|9.07|7.67|9.08|7.68|9.04|7.64|0
1635489600000|2021-10-29 06:40:00|9.06|7.66|9.11|7.71|9.13|7.73|9.06|7.66|0
1635489900000|2021-10-29 06:45:00|9.12|7.72|9.14|7.74|9.14|7.74|9.09|7.69|0
1635490200000|2021-10-29 06:50:00|9.13|7.73|9.11|7.71|9.16|7.76|9.08|7.68|0
1635490500000|2021-10-29 06:55:00|9.12|7.72|9.09|7.69|9.14|7.74|9.07|7.67|0
1635490800000|2021-10-29 07:00:00|9.12|7.72|9.77|8.37|9.77|8.37|8.76|7.36|0
1635491100000|2021-10-29 07:05:00|9.66|8.46|9.55|8.35|9.77|8.57|9.55|8.35|0
1635491400000|2021-10-29 07:10:00|9.54|8.34|9.36|8.16|9.55|8.35|9.35|8.15|0
1635491700000|2021-10-29 07:15:00|9.37|8.17|9.43|8.23|9.43|8.23|9.32|8.12|0
1635492000000|2021-10-29 07:20:00|9.42|8.22|9.31|8.11|9.44|8.24|9.31|8.11|0
1635492300000|2021-10-29 07:25:00|9.3|8.1|9.06|7.86|9.37|8.17|9|7.8|0
1635492600000|2021-10-29 07:30:00|9.03|7.83|9.11|7.91|9.15|7.95|9|7.8|0
1635492900000|2021-10-29 07:35:00|9.1|7.9|9.1|7.9|9.13|7.93|9.09|7.89|0
1635493200000|2021-10-29 07:40:00|9.08|7.88|9.09|7.89|9.12|7.92|9.07|7.87|0
1635493500000|2021-10-29 07:45:00|9.1|7.9|9.13|7.93|9.14|7.94|9.08|7.88|0
1635493800000|2021-10-29 07:50:00|9.12|7.92|9.11|7.91|9.23|8.03|9.08|7.88|0
1635494100000|2021-10-29 07:55:00|9.1|7.9|9.14|7.94|9.17|7.97|9.09|7.89|0
1635494400000|2021-10-29 08:00:00|9.15|7.95|9.11|7.91|9.18|7.98|9.11|7.91|0
1635494700000|2021-10-29 08:05:00|9.1|7.9|9.13|7.93|9.14|7.94|9.06|7.86|0
1635495000000|2021-10-29 08:10:00|9.11|7.91|9.08|7.88|9.13|7.93|9.07|7.87|0
1635495300000|2021-10-29 08:15:00|9.09|7.89|9.09|7.89|9.13|7.93|9.08|7.88|0
1635495600000|2021-10-29 08:20:00|9.08|7.88|9.09|7.89|9.1|7.9|9.05|7.85|0
1635495900000|2021-10-29 08:25:00|9.07|7.87|9.3|8.1|9.31|8.11|9.07|7.87|0
1635496200000|2021-10-29 08:30:00|9.31|8.11|9.23|8.03|9.31|8.11|9.16|7.96|0
1635496500000|2021-10-29 08:35:00|9.22|8.02|9.27|8.07|9.33|8.13|9.22|8.02|0
1635496800000|2021-10-29 08:40:00|9.28|8.08|9.25|8.05|9.33|8.13|9.25|8.05|0
1635497100000|2021-10-29 08:45:00|9.26|8.06|9.31|8.11|9.32|8.12|9.23|8.03|0
1635497400000|2021-10-29 08:50:00|9.32|8.12|9.18|7.98|9.33|8.13|9.18|7.98|0
1635497700000|2021-10-29 08:55:00|9.19|7.99|9.17|7.97|9.23|8.03|9.15|7.95|0
1635498000000|2021-10-29 09:00:00|9.2|8|9.18|7.98|9.21|8.01|9.14|7.94|0
1635498300000|2021-10-29 09:05:00|9.19|7.99|9.13|7.93|9.2|8|9.1|7.9|0
1635498600000|2021-10-29 09:10:00|9.14|7.94|9.13|7.93|9.15|7.95|9.1|7.9|0
1635498900000|2021-10-29 09:15:00|9.14|7.94|9.24|8.04|9.27|8.07|9.13|7.93|0
1635499200000|2021-10-29 09:20:00|9.23|8.03|9.27|8.07|9.45|8.25|8.94|7.74|0
1635499500000|2021-10-29 09:25:00|9.26|8.06|9.29|8.09|9.36|8.16|9.26|8.06|0
1635499800000|2021-10-29 09:30:00|9.3|8.1|9.3|8.1|9.31|8.11|9.26|8.06|0
1635500100000|2021-10-29 09:35:00|9.29|8.09|9.28|8.08|9.29|8.09|9.24|8.04|0
1635500400000|2021-10-29 09:40:00|9.29|8.09|9.33|8.13|9.36|8.16|9.29|8.09|0
1635500700000|2021-10-29 09:45:00|9.34|8.14|9.31|8.11|9.35|8.15|9.29|8.09|0
1635501000000|2021-10-29 09:50:00|9.3|8.1|9.28|8.08|9.3|8.1|9.23|8.03|0
1635501300000|2021-10-29 09:55:00|9.27|8.07|9.28|8.08|9.28|8.08|9.23|8.03|0
1635501600000|2021-10-29 10:00:00|9.27|8.07|9.23|8.03|9.27|8.07|9.19|7.99|0
1635501900000|2021-10-29 10:05:00|9.24|8.04|9.28|8.08|9.3|8.1|9.24|8.04|0
1635502200000|2021-10-29 10:10:00|9.29|8.09|9.47|8.27|9.47|8.27|9.27|8.07|0
1635502500000|2021-10-29 10:15:00|9.48|8.28|9.47|8.27|9.49|8.29|9.43|8.23|0
1635502800000|2021-10-29 10:20:00|9.48|8.28|9.8|8.6|9.8|8.6|9.44|8.24|0
1635503100000|2021-10-29 10:25:00|9.81|8.61|9.76|8.56|9.81|8.61|9.75|8.55|0
1635503400000|2021-10-29 10:30:00|9.75|8.55|9.67|8.47|9.77|8.57|9.66|8.46|0
1635503700000|2021-10-29 10:35:00|9.68|8.48|9.63|8.43|9.69|8.49|9.61|8.41|0
1635504000000|2021-10-29 10:40:00|9.64|8.44|9.62|8.42|9.68|8.48|9.59|8.39|0
1635504300000|2021-10-29 10:45:00|9.6|8.4|9.58|8.38|9.61|8.41|9.54|8.34|0
1635504600000|2021-10-29 10:50:00|9.57|8.37|9.61|8.41|9.62|8.42|9.57|8.37|0
1635504900000|2021-10-29 10:55:00|9.62|8.42|9.59|8.39|9.69|8.49|9.56|8.36|0
1635505200000|2021-10-29 11:00:00|9.6|8.4|9.55|8.35|9.61|8.41|9.55|8.35|0
1635505500000|2021-10-29 11:05:00|9.56|8.36|9.59|8.39|9.61|8.41|9.55|8.35|0
1635505800000|2021-10-29 11:10:00|9.6|8.4|9.55|8.35|9.6|8.4|9.51|8.31|0
1635506100000|2021-10-29 11:15:00|9.56|8.36|9.56|8.36|9.57|8.37|9.54|8.34|0
1635506400000|2021-10-29 11:20:00|9.57|8.37|9.55|8.35|9.57|8.37|9.53|8.33|0
1635506700000|2021-10-29 11:25:00|9.54|8.34|9.55|8.35|9.57|8.37|9.53|8.33|0
1635507000000|2021-10-29 11:30:00|9.56|8.36|9.58|8.38|9.6|8.4|9.53|8.33|0
1635507300000|2021-10-29 11:35:00|9.57|8.37|9.43|8.23|9.57|8.37|9.42|8.22|0
1635507600000|2021-10-29 11:40:00|9.42|8.22|9.45|8.25|9.49|8.29|9.42|8.22|0
1635507900000|2021-10-29 11:45:00|9.44|8.24|9.43|8.23|9.47|8.27|9.39|8.19|0
1635508200000|2021-10-29 11:50:00|9.44|8.24|9.34|8.14|9.44|8.24|9.11|7.91|0
1635508500000|2021-10-29 11:55:00|9.33|8.13|9.43|8.23|9.43|8.23|9.33|8.13|0
1635508800000|2021-10-29 12:00:00|9.44|8.24|9.43|8.23|9.47|8.27|9.42|8.22|0
1635509100000|2021-10-29 12:05:00|9.44|8.24|9.34|8.14|9.44|8.24|9.33|8.13|0
1635509400000|2021-10-29 12:10:00|9.33|8.13|9.34|8.14|9.37|8.17|9.29|8.09|0
1635509700000|2021-10-29 12:15:00|9.33|8.13|8.99|7.79|9.45|8.25|8.94|7.74|0
1635510000000|2021-10-29 12:20:00|8.98|7.78|9.01|7.81|9.01|7.81|8.96|7.76|0
1635510300000|2021-10-29 12:25:00|9.02|7.82|8.99|7.79|9.02|7.82|8.97|7.77|0
1635510600000|2021-10-29 12:30:00|9.06|7.86|8.94|7.74|9.06|7.86|8.9|7.7|0
1635510900000|2021-10-29 12:35:00|8.96|7.76|8.95|7.75|9|7.8|8.86|7.66|0
1635511200000|2021-10-29 12:40:00|8.97|7.77|9.05|7.85|9.05|7.85|8.94|7.74|0
1635511500000|2021-10-29 12:45:00|9.06|7.86|9.16|7.96|9.2|8|9.03|7.83|0
1635511800000|2021-10-29 12:50:00|9.17|7.97|9.24|8.04|9.29|8.09|9.16|7.96|0
1635512100000|2021-10-29 12:55:00|9.23|8.03|9.19|7.99|9.25|8.05|9.15|7.95|0
1635512400000|2021-10-29 13:00:00|9.2|8|9.22|8.02|9.24|8.04|9.13|7.93|0
1635512700000|2021-10-29 13:05:00|9.21|8.01|9.27|8.07|9.3|8.1|9.21|8.01|0
1635513000000|2021-10-29 13:10:00|9.28|8.08|9.32|8.12|9.41|8.21|9.27|8.07|0
1635513300000|2021-10-29 13:15:00|9.33|8.13|9.27|8.07|9.35|8.15|9.22|8.02|0
1635513600000|2021-10-29 13:20:00|9.28|8.08|9.25|8.05|9.29|8.09|9.23|8.03|0
1635513900000|2021-10-29 13:25:00|9.27|8.07|9.29|8.09|9.3|8.1|9.17|7.97|0
1635514200000|2021-10-29 13:30:00|9.27|8.07|9.07|7.87|9.39|8.19|9.06|7.86|0
1635514500000|2021-10-29 13:35:00|9.09|7.89|8.89|7.69|9.1|7.9|8.85|7.65|0
1635514800000|2021-10-29 13:40:00|8.87|7.67|8.82|7.62|8.89|7.69|8.8|7.6|0
1635515100000|2021-10-29 13:45:00|8.8|7.6|8.75|7.55|8.87|7.67|8.75|7.55|0
1635515400000|2021-10-29 13:50:00|8.74|7.54|8.68|7.48|8.86|7.66|8.66|7.46|0
1635515700000|2021-10-29 13:55:00|8.69|7.49|8.51|7.31|9.02|7.82|8.36|7.16|0
1635516000000|2021-10-29 14:00:00|8.5|7.3|8.52|7.32|8.54|7.34|8.45|7.25|0
1635516300000|2021-10-29 14:05:00|8.5|7.3|8.39|7.19|8.5|7.3|8.33|7.13|0
1635516600000|2021-10-29 14:10:00|8.4|7.2|8.5|7.3|8.51|7.31|8.4|7.2|0
1635516900000|2021-10-29 14:15:00|8.49|7.29|8.58|7.38|8.68|7.48|8.46|7.26|0
1635517200000|2021-10-29 14:20:00|8.59|7.39|8.63|7.43|8.63|7.43|8.46|7.26|0
1635517500000|2021-10-29 14:25:00|8.61|7.41|8.63|7.43|8.7|7.5|8.56|7.36|0
1635517800000|2021-10-29 14:30:00|8.62|7.42|8.62|7.42|8.73|7.53|8.62|7.42|0
1635518100000|2021-10-29 14:35:00|8.63|7.43|8.6|7.4|8.63|7.43|8.55|7.35|0
1635518400000|2021-10-29 14:40:00|8.59|7.39|8.52|7.32|8.64|7.44|8.52|7.32|0
1635518700000|2021-10-29 14:45:00|8.53|7.33|8.39|7.19|8.54|7.34|8.38|7.18|0
1635519000000|2021-10-29 14:50:00|8.38|7.18|8.44|7.24|8.46|7.26|8.33|7.13|0
1635519300000|2021-10-29 14:55:00|8.46|7.26|8.42|7.22|8.47|7.27|8.34|7.14|0
1635519600000|2021-10-29 15:00:00|8.4|7.2|8.36|7.16|8.42|7.22|8.33|7.13|0
1635519900000|2021-10-29 15:05:00|8.35|7.15|8.23|7.03|8.4|7.2|8.23|7.03|0
1635520200000|2021-10-29 15:10:00|8.24|7.04|8.22|7.02|8.24|7.04|8.16|6.96|0
1635520500000|2021-10-29 15:15:00|8.21|7.01|7.77|6.57|8.25|7.05|7.76|6.56|0
1635520800000|2021-10-29 15:20:00|7.76|6.56|7.96|6.76|8.02|6.82|7.74|6.54|0
1635521100000|2021-10-29 15:25:00|7.97|6.77|8.01|6.81|8.09|6.89|7.97|6.77|0
1635521400000|2021-10-29 15:30:00|8|6.8|7.9|6.7|8|6.8|7.86|6.66|0
1635521700000|2021-10-29 15:35:00|7.91|6.71|7.99|6.79|8.01|6.81|7.91|6.71|0
1635522000000|2021-10-29 15:40:00|8|6.8|8.05|6.85|8.08|6.88|7.97|6.77|0
1635522300000|2021-10-29 15:45:00|8.06|6.86|8.05|6.85|8.09|6.89|8.04|6.84|0
1635522600000|2021-10-29 15:50:00|8.04|6.84|7.98|6.78|8.05|6.85|7.97|6.77|0
1635522900000|2021-10-29 15:55:00|7.97|6.77|8|6.8|8|6.8|7.91|6.71|0
1635523200000|2021-10-29 16:00:00|7.98|6.78|7.95|6.75|8.03|6.83|7.94|6.74|0
1635523500000|2021-10-29 16:05:00|7.94|6.74|7.86|6.66|7.95|6.75|7.85|6.65|0
1635523800000|2021-10-29 16:10:00|7.87|6.67|7.82|6.62|7.87|6.67|7.76|6.56|0
1635524100000|2021-10-29 16:15:00|7.81|6.61|7.78|6.58|7.83|6.63|7.78|6.58|0
1635524400000|2021-10-29 16:20:00|7.77|6.57|7.66|6.46|7.8|6.6|7.63|6.43|0
1635524700000|2021-10-29 16:25:00|7.67|6.47|7.62|6.42|7.72|6.52|7.62|6.42|0
1635525000000|2021-10-29 16:30:00|7.63|6.43|7.69|6.49|7.69|6.49|7.62|6.42|0
1635525300000|2021-10-29 16:35:00|7.68|6.48|7.65|6.45|7.69|6.49|7.65|6.45|0
1635525600000|2021-10-29 16:40:00|7.66|6.46|7.64|6.44|7.67|6.47|7.63|6.43|0
1635525900000|2021-10-29 16:45:00|7.63|6.43|7.71|6.51|7.72|6.52|7.63|6.43|0
1635526200000|2021-10-29 16:50:00|7.7|6.5|7.74|6.54|7.76|6.56|7.7|6.5|0
1635526500000|2021-10-29 16:55:00|7.73|6.53|7.75|6.55|7.77|6.57|7.71|6.51|0
1635526800000|2021-10-29 17:00:00|7.74|6.54|7.69|6.49|7.76|6.56|7.69|6.49|0
1635527100000|2021-10-29 17:05:00|7.7|6.5|7.71|6.51|7.74|6.54|7.7|6.5|0
1635527400000|2021-10-29 17:10:00|7.72|6.52|7.68|6.48|7.73|6.53|7.67|6.47|0
1635527700000|2021-10-29 17:15:00|7.69|6.49|7.62|6.42|7.69|6.49|7.62|6.42|0
1635528000000|2021-10-29 17:20:00|7.63|6.43|7.69|6.49|7.7|6.5|7.63|6.43|0
1635528300000|2021-10-29 17:25:00|7.68|6.48|7.7|6.5|7.71|6.51|7.66|6.46|0
1635528600000|2021-10-29 17:30:00|7.71|6.51|7.72|6.52|7.72|6.52|7.67|6.47|0
1635528900000|2021-10-29 17:35:00|7.71|6.51|7.72|6.52|7.74|6.54|7.7|6.5|0
1635529200000|2021-10-29 17:40:00|7.73|6.53|7.73|6.53|7.75|6.55|7.71|6.51|0
1635529500000|2021-10-29 17:45:00|7.74|6.54|7.81|6.61|7.83|6.63|7.73|6.53|0
1635529800000|2021-10-29 17:50:00|7.8|6.6|7.77|6.57|7.82|6.62|7.76|6.56|0
1635530100000|2021-10-29 17:55:00|7.78|6.58|7.74|6.54|7.78|6.58|7.72|6.52|0
1635530400000|2021-10-29 18:00:00|7.75|6.55|7.74|6.54|7.79|6.59|7.74|6.54|0
1635530700000|2021-10-29 18:05:00|7.75|6.55|7.74|6.54|7.77|6.57|7.73|6.53|0
1635531000000|2021-10-29 18:10:00|7.73|6.53|7.78|6.58|7.78|6.58|7.72|6.52|0
1635531300000|2021-10-29 18:15:00|7.77|6.57|7.86|6.66|7.87|6.67|7.77|6.57|0
1635531600000|2021-10-29 18:20:00|7.85|6.65|7.96|6.76|7.96|6.76|7.82|6.62|0
1635531900000|2021-10-29 18:25:00|7.95|6.75|8.03|6.83|8.03|6.83|7.94|6.74|0
1635532200000|2021-10-29 18:30:00|8.02|6.82|8.02|6.82|8.06|6.86|7.98|6.78|0
1635532500000|2021-10-29 18:35:00|8.01|6.81|7.97|6.77|8.01|6.81|7.94|6.74|0
1635532800000|2021-10-29 18:40:00|7.95|6.75|7.88|6.68|7.96|6.76|7.86|6.66|0
1635533100000|2021-10-29 18:45:00|7.87|6.67|7.87|6.67|7.93|6.73|7.85|6.65|0
1635533400000|2021-10-29 18:50:00|7.88|6.68|7.87|6.67|7.9|6.7|7.84|6.64|0
1635533700000|2021-10-29 18:55:00|7.86|6.66|7.89|6.69|7.92|6.72|7.84|6.64|0
1635534000000|2021-10-29 19:00:00|7.88|6.68|7.92|6.72|7.97|6.77|7.85|6.65|0
1635534300000|2021-10-29 19:05:00|7.91|6.71|7.88|6.68|7.94|6.74|7.84|6.64|0
1635534600000|2021-10-29 19:10:00|7.89|6.69|7.93|6.73|7.95|6.75|7.88|6.68|0
1635534900000|2021-10-29 19:15:00|7.92|6.72|8|6.8|8.09|6.89|7.91|6.71|0
1635535200000|2021-10-29 19:20:00|7.99|6.79|8.06|6.86|8.06|6.86|7.93|6.73|0
1635535500000|2021-10-29 19:25:00|8.05|6.85|7.98|6.78|8.07|6.87|7.97|6.77|0
1635535800000|2021-10-29 19:30:00|7.97|6.77|7.9|6.7|8.02|6.82|7.89|6.69|0
1635536100000|2021-10-29 19:35:00|7.89|6.69|7.84|6.64|7.9|6.7|7.79|6.59|0
1635536400000|2021-10-29 19:40:00|7.85|6.65|7.74|6.54|7.85|6.65|7.72|6.52|0
1635536700000|2021-10-29 19:45:00|7.75|6.55|7.7|6.5|7.75|6.55|7.64|6.44|0
1635537000000|2021-10-29 19:50:00|7.69|6.49|7.48|6.28|7.74|6.54|7.47|6.27|0
1635537300000|2021-10-29 19:55:00|7.47|6.27|7.57|6.37|7.58|6.38|7.44|6.24|0
1635537600000|2021-10-29 20:00:00|7.56|6.36|7.61|6.41|7.87|6.67|7.49|6.29|0
1635537900000|2021-10-29 20:05:00|7.62|6.42|7.61|6.41|7.66|6.46|7.61|6.41|0
1635538200000|2021-10-29 20:10:00|7.62|6.42|7.56|6.36|7.62|6.42|7.53|6.33|0
1635753600000|2021-11-01 08:00:00|6.85|5.65|6.88|5.68|6.9|5.7|6.83|5.63|0
1635753900000|2021-11-01 08:05:00|6.87|5.67|6.76|5.56|7|5.8|6.74|5.54|0
1635754200000|2021-11-01 08:10:00|6.75|5.55|6.71|5.51|6.76|5.56|6.71|5.51|0
1635754500000|2021-11-01 08:15:00|6.69|5.49|6.63|5.43|6.7|5.5|6.61|5.41|0
1635754800000|2021-11-01 08:20:00|6.62|5.42|6.6|5.4|6.63|5.43|6.58|5.38|0
1635755100000|2021-11-01 08:25:00|6.59|5.39|6.58|5.38|6.63|5.43|6.56|5.36|0
1635755400000|2021-11-01 08:30:00|6.57|5.37|6.58|5.38|6.59|5.39|6.54|5.34|0
1635755700000|2021-11-01 08:35:00|6.57|5.37|6.54|5.34|6.57|5.37|6.52|5.32|0
1635756000000|2021-11-01 08:40:00|6.55|5.35|6.52|5.32|6.56|5.36|6.52|5.32|0
1635756300000|2021-11-01 08:45:00|6.53|5.33|6.53|5.33|6.54|5.34|6.51|5.31|0
1635756600000|2021-11-01 08:50:00|6.52|5.32|6.5|5.3|6.53|5.33|6.5|5.3|0
1635756900000|2021-11-01 08:55:00|6.51|5.31|6.49|5.29|6.52|5.32|6.49|5.29|0
1635757200000|2021-11-01 09:00:00|6.48|5.28|6.44|5.24|6.51|5.31|6.44|5.24|0
1635757500000|2021-11-01 09:05:00|6.42|5.22|6.4|5.2|6.42|5.22|6.4|5.2|0
1635757800000|2021-11-01 09:10:00|6.39|5.19|6.43|5.23|6.44|5.24|6.39|5.19|0
1635758100000|2021-11-01 09:15:00|6.44|5.24|6.65|5.45|6.65|5.45|6.43|5.23|0
1635758400000|2021-11-01 09:20:00|6.49|5.29|6.49|5.29|6.5|5.3|6.48|5.28|0
1635758700000|2021-11-01 09:25:00|6.48|5.28|6.49|5.29|6.52|5.32|6.48|5.28|0
1635759000000|2021-11-01 09:30:00|6.48|5.28|6.48|5.28|6.5|5.3|6.47|5.27|0
1635759300000|2021-11-01 09:35:00|6.49|5.29|6.48|5.28|6.5|5.3|6.47|5.27|0
1635759600000|2021-11-01 09:40:00|6.47|5.27|6.49|5.29|6.5|5.3|6.47|5.27|0
1635759900000|2021-11-01 09:45:00|6.5|5.3|6.5|5.3|6.52|5.32|6.49|5.29|0
1635760200000|2021-11-01 09:50:00|6.51|5.31|6.5|5.3|6.51|5.31|6.49|5.29|0
1635760500000|2021-11-01 09:55:00|6.51|5.31|6.5|5.3|6.51|5.31|6.48|5.28|0
1635760800000|2021-11-01 10:00:00|6.49|5.29|6.49|5.29|6.5|5.3|6.48|5.28|0
1635761100000|2021-11-01 10:05:00|6.5|5.3|6.48|5.28|6.5|5.3|6.47|5.27|0
1635761400000|2021-11-01 10:10:00|6.49|5.29|6.46|5.26|6.49|5.29|6.46|5.26|0
1635761700000|2021-11-01 10:15:00|6.47|5.27|6.44|5.24|6.48|5.28|6.43|5.23|0
1635762000000|2021-11-01 10:20:00|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1635762300000|2021-11-01 10:25:00|6.46|5.26|6.48|5.28|6.49|5.29|6.46|5.26|0
1635762600000|2021-11-01 10:30:00|6.47|5.27|6.46|5.26|6.48|5.28|6.45|5.25|0
1635762900000|2021-11-01 10:35:00|6.45|5.25|6.45|5.25|6.46|5.26|6.44|5.24|0
1635763200000|2021-11-01 10:40:00|6.46|5.26|6.46|5.26|6.46|5.26|6.45|5.25|0
1635763500000|2021-11-01 10:45:00|6.45|5.25|6.44|5.24|6.45|5.25|6.44|5.24|0
1635763800000|2021-11-01 10:50:00|6.45|5.25|6.43|5.23|6.45|5.25|6.41|5.21|0
1635764100000|2021-11-01 10:55:00|6.42|5.22|6.4|5.2|6.43|5.23|6.4|5.2|0
1635764400000|2021-11-01 11:00:00|6.41|5.21|6.38|5.18|6.41|5.21|6.38|5.18|0
1635764700000|2021-11-01 11:05:00|6.37|5.17|6.38|5.18|6.39|5.19|6.37|5.17|0
1635765000000|2021-11-01 11:10:00|6.39|5.19|6.41|5.21|6.41|5.21|6.38|5.18|0
1635765300000|2021-11-01 11:15:00|6.42|5.22|6.42|5.22|6.43|5.23|6.4|5.2|0
1635765600000|2021-11-01 11:20:00|6.43|5.23|6.43|5.23|6.44|5.24|6.43|5.23|0
1635765900000|2021-11-01 11:25:00|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1635766200000|2021-11-01 11:30:00|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1635766500000|2021-11-01 11:35:00|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1635766800000|2021-11-01 11:40:00|6.47|5.27|6.47|5.27|6.48|5.28|6.47|5.27|0
1635767100000|2021-11-01 11:45:00|6.46|5.26|6.45|5.25|6.47|5.27|6.45|5.25|0
1635767400000|2021-11-01 11:50:00|6.46|5.26|6.46|5.26|6.46|5.26|6.45|5.25|0
1635767700000|2021-11-01 11:55:00|6.47|5.27|6.46|5.26|6.47|5.27|6.45|5.25|0
1635768000000|2021-11-01 12:00:00|6.47|5.27|6.49|5.29|6.49|5.29|6.46|5.26|0
1635768300000|2021-11-01 12:05:00|6.48|5.28|6.5|5.3|6.52|5.32|6.48|5.28|0
1635768600000|2021-11-01 12:10:00|6.51|5.31|6.5|5.3|6.52|5.32|6.5|5.3|0
1635768900000|2021-11-01 12:15:00|6.51|5.31|6.5|5.3|6.53|5.33|6.49|5.29|0
1635769200000|2021-11-01 12:20:00|6.51|5.31|6.5|5.3|6.51|5.31|6.5|5.3|0
1635769500000|2021-11-01 12:25:00|6.49|5.29|6.5|5.3|6.51|5.31|6.49|5.29|0
1635769800000|2021-11-01 12:30:00|6.51|5.31|6.56|5.36|6.56|5.36|6.51|5.31|0
1635770100000|2021-11-01 12:35:00|6.57|5.37|6.56|5.36|6.58|5.38|6.55|5.35|0
1635770400000|2021-11-01 12:40:00|6.57|5.37|6.59|5.39|6.61|5.41|6.56|5.36|0
1635770700000|2021-11-01 12:45:00|6.58|5.38|6.64|5.44|6.65|5.45|6.56|5.36|0
1635771000000|2021-11-01 12:50:00|6.65|5.45|6.63|5.43|6.65|5.45|6.62|5.42|0
1635771300000|2021-11-01 12:55:00|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1635771600000|2021-11-01 13:00:00|6.65|5.45|6.68|5.48|6.69|5.49|6.63|5.43|0
1635771900000|2021-11-01 13:05:00|6.67|5.47|6.74|5.54|6.77|5.57|6.66|5.46|0
1635772200000|2021-11-01 13:10:00|6.73|5.53|6.67|5.47|6.73|5.53|6.66|5.46|0
1635772500000|2021-11-01 13:15:00|6.68|5.48|6.64|5.44|6.68|5.48|6.64|5.44|0
1635772800000|2021-11-01 13:20:00|6.65|5.45|6.65|5.45|6.68|5.48|6.65|5.45|0
1635773100000|2021-11-01 13:25:00|6.66|5.46|6.67|5.47|6.67|5.47|6.64|5.44|0
1635773400000|2021-11-01 13:30:00|6.65|5.45|6.61|5.41|6.72|5.52|6.55|5.35|0
1635773700000|2021-11-01 13:35:00|6.62|5.42|6.64|5.44|6.74|5.54|6.52|5.32|0
1635774000000|2021-11-01 13:40:00|6.66|5.46|6.71|5.51|6.73|5.53|6.63|5.43|0
1635774300000|2021-11-01 13:45:00|6.72|5.52|6.89|5.69|6.9|5.7|6.66|5.46|0
1635774600000|2021-11-01 13:50:00|6.91|5.71|6.83|5.63|6.95|5.75|6.79|5.59|0
1635774900000|2021-11-01 13:55:00|6.85|5.65|6.9|5.7|6.93|5.73|6.81|5.61|0
1635775200000|2021-11-01 14:00:00|6.91|5.71|7.17|5.97|7.25|6.05|6.91|5.71|0
1635775500000|2021-11-01 14:05:00|7.14|5.94|6.9|5.7|7.14|5.94|6.88|5.68|0
1635775800000|2021-11-01 14:10:00|6.91|5.71|6.96|5.76|7.02|5.82|6.88|5.68|0
1635776100000|2021-11-01 14:15:00|6.95|5.75|6.96|5.76|6.99|5.79|6.9|5.7|0
1635776400000|2021-11-01 14:20:00|6.95|5.75|7.05|5.85|7.07|5.87|6.88|5.68|0
1635776700000|2021-11-01 14:25:00|7.04|5.84|7.09|5.89|7.11|5.91|6.95|5.75|0
1635777000000|2021-11-01 14:30:00|7.1|5.9|7.12|5.92|7.2|6|7.09|5.89|0
1635777300000|2021-11-01 14:35:00|7.13|5.93|7.19|5.99|7.2|6|7.12|5.92|0
1635777600000|2021-11-01 14:40:00|7.18|5.98|7.18|5.98|7.24|6.04|7.14|5.94|0
1635777900000|2021-11-01 14:45:00|7.19|5.99|7.15|5.95|7.21|6.01|7.11|5.91|0
1635778200000|2021-11-01 14:50:00|7.16|5.96|7.27|6.07|7.27|6.07|7.09|5.89|0
1635778500000|2021-11-01 14:55:00|7.25|6.05|7.22|6.02|7.31|6.11|7.22|6.02|0
1635778800000|2021-11-01 15:00:00|7.23|6.03|7.06|5.86|7.23|6.03|7.03|5.83|0
1635779100000|2021-11-01 15:05:00|7.07|5.87|7.09|5.89|7.09|5.89|7.03|5.83|0
1635779400000|2021-11-01 15:10:00|7.1|5.9|7.13|5.93|7.17|5.97|7.09|5.89|0
1635779700000|2021-11-01 15:15:00|7.14|5.94|7.04|5.84|7.14|5.94|7.04|5.84|0
1635780000000|2021-11-01 15:20:00|7.05|5.85|6.99|5.79|7.05|5.85|6.96|5.76|0
1635780300000|2021-11-01 15:25:00|6.98|5.78|6.95|5.75|7.01|5.81|6.72|5.52|0
1635780600000|2021-11-01 15:30:00|6.94|5.74|6.88|5.68|6.94|5.74|6.87|5.67|0
1635780900000|2021-11-01 15:35:00|6.89|5.69|6.98|5.78|7|5.8|6.89|5.69|0
1635781200000|2021-11-01 15:40:00|6.99|5.79|6.93|5.73|7.02|5.82|6.93|5.73|0
1635781500000|2021-11-01 15:45:00|6.94|5.74|6.92|5.72|6.97|5.77|6.9|5.7|0
1635781800000|2021-11-01 15:50:00|6.93|5.73|6.97|5.77|6.98|5.78|6.92|5.72|0
1635782100000|2021-11-01 15:55:00|6.98|5.78|6.88|5.68|6.98|5.78|6.88|5.68|0
1635782400000|2021-11-01 16:00:00|6.87|5.67|6.87|5.67|6.91|5.71|6.86|5.66|0
1635782700000|2021-11-01 16:05:00|6.86|5.66|6.83|5.63|6.89|5.69|6.83|5.63|0
1635783000000|2021-11-01 16:10:00|6.84|5.64|6.83|5.63|6.85|5.65|6.8|5.6|0
1635783300000|2021-11-01 16:15:00|6.82|5.62|6.84|5.64|6.89|5.69|6.81|5.61|0
1635783600000|2021-11-01 16:20:00|6.83|5.63|6.82|5.62|6.85|5.65|6.79|5.59|0
1635783900000|2021-11-01 16:25:00|6.83|5.63|6.81|5.61|6.85|5.65|6.81|5.61|0
1635784200000|2021-11-01 16:30:00|6.8|5.6|6.6|5.4|6.82|5.62|6.57|5.37|0
1635784500000|2021-11-01 16:35:00|6.61|5.41|6.54|5.34|6.61|5.41|6.54|5.34|0
1635784800000|2021-11-01 16:40:00|6.55|5.35|6.53|5.33|6.55|5.35|6.5|5.3|0
1635785100000|2021-11-01 16:45:00|6.54|5.34|6.51|5.31|6.57|5.37|6.5|5.3|0
1635785400000|2021-11-01 16:50:00|6.5|5.3|6.5|5.3|6.53|5.33|6.5|5.3|0
1635785700000|2021-11-01 16:55:00|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1635786000000|2021-11-01 17:00:00|6.48|5.28|6.5|5.3|6.5|5.3|6.48|5.28|0
1635786300000|2021-11-01 17:05:00|6.49|5.29|6.54|5.34|6.54|5.34|6.49|5.29|0
1635786600000|2021-11-01 17:10:00|6.55|5.35|6.53|5.33|6.56|5.36|6.53|5.33|0
1635786900000|2021-11-01 17:15:00|6.52|5.32|6.55|5.35|6.56|5.36|6.5|5.3|0
1635787200000|2021-11-01 17:20:00|6.56|5.36|6.7|5.5|6.71|5.51|6.55|5.35|0
1635787500000|2021-11-01 17:25:00|6.69|5.49|6.7|5.5|6.74|5.54|6.64|5.44|0
1635787800000|2021-11-01 17:30:00|6.71|5.51|6.71|5.51|6.76|5.56|6.69|5.49|0
1635788100000|2021-11-01 17:35:00|6.72|5.52|6.67|5.47|6.72|5.52|6.66|5.46|0
1635788400000|2021-11-01 17:40:00|6.68|5.48|6.82|5.62|6.83|5.63|6.68|5.48|0
1635788700000|2021-11-01 17:45:00|6.83|5.63|6.79|5.59|6.83|5.63|6.77|5.57|0
1635789000000|2021-11-01 17:50:00|6.8|5.6|6.86|5.66|6.86|5.66|6.78|5.58|0
1635789300000|2021-11-01 17:55:00|6.85|5.65|6.82|5.62|6.86|5.66|6.8|5.6|0
1635789600000|2021-11-01 18:00:00|6.83|5.63|6.85|5.65|6.87|5.67|6.79|5.59|0
1635789900000|2021-11-01 18:05:00|6.86|5.66|6.84|5.64|6.88|5.68|6.81|5.61|0
1635790200000|2021-11-01 18:10:00|6.83|5.63|6.92|5.72|6.94|5.74|6.81|5.61|0
1635790500000|2021-11-01 18:15:00|6.91|5.71|6.95|5.75|7|5.8|6.9|5.7|0
1635790800000|2021-11-01 18:20:00|6.96|5.76|6.84|5.64|6.96|5.76|6.83|5.63|0
1635791100000|2021-11-01 18:25:00|6.85|5.65|6.87|5.67|6.89|5.69|6.83|5.63|0
1635791400000|2021-11-01 18:30:00|6.86|5.66|6.76|5.56|6.87|5.67|6.75|5.55|0
1635791700000|2021-11-01 18:35:00|6.77|5.57|6.8|5.6|6.8|5.6|6.73|5.53|0
1635792000000|2021-11-01 18:40:00|6.79|5.59|6.72|5.52|6.8|5.6|6.72|5.52|0
1635792300000|2021-11-01 18:45:00|6.71|5.51|6.68|5.48|6.71|5.51|6.68|5.48|0
1635792600000|2021-11-01 18:50:00|6.69|5.49|6.73|5.53|6.74|5.54|6.68|5.48|0
1635792900000|2021-11-01 18:55:00|6.72|5.52|6.69|5.49|6.73|5.53|6.66|5.46|0
1635793200000|2021-11-01 19:00:00|6.7|5.5|6.66|5.46|6.73|5.53|6.66|5.46|0
1635793500000|2021-11-01 19:05:00|6.65|5.45|6.68|5.48|6.69|5.49|6.65|5.45|0
1635793800000|2021-11-01 19:10:00|6.67|5.47|6.65|5.45|6.67|5.47|6.64|5.44|0
1635794100000|2021-11-01 19:15:00|6.66|5.46|6.68|5.48|6.68|5.48|6.65|5.45|0
1635794400000|2021-11-01 19:20:00|6.67|5.47|6.6|5.4|6.75|5.55|6.6|5.4|0
1635794700000|2021-11-01 19:25:00|6.59|5.39|6.63|5.43|6.64|5.44|6.59|5.39|0
1635795000000|2021-11-01 19:30:00|6.62|5.42|6.54|5.34|6.62|5.42|6.54|5.34|0
1635795300000|2021-11-01 19:35:00|6.55|5.35|6.58|5.38|6.61|5.41|6.53|5.33|0
1635795600000|2021-11-01 19:40:00|6.57|5.37|6.54|5.34|6.61|5.41|6.53|5.33|0
1635795900000|2021-11-01 19:45:00|6.53|5.33|6.53|5.33|6.55|5.35|6.52|5.32|0
1635796200000|2021-11-01 19:50:00|6.52|5.32|6.57|5.37|6.59|5.39|6.47|5.27|0
1635796500000|2021-11-01 19:55:00|6.56|5.36|6.44|5.24|6.59|5.39|6.39|5.19|0
1635796800000|2021-11-01 20:00:00|6.41|5.21|6.45|5.25|6.47|5.27|6.41|5.21|0
1635797100000|2021-11-01 20:05:00|6.46|5.26|6.49|5.29|6.5|5.3|6.44|5.24|0
1635797400000|2021-11-01 20:10:00|6.5|5.3|6.46|5.26|6.5|5.3|6.42|5.22|0
1635797700000|2021-11-01 20:15:00|6.58|5.18|6.56|5.16|6.58|5.18|6.55|5.15|0
1635798000000|2021-11-01 20:20:00|6.55|5.15|6.54|5.14|6.55|5.15|6.53|5.13|0
1635798300000|2021-11-01 20:25:00|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1635798600000|2021-11-01 20:30:00|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1635798900000|2021-11-01 20:35:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1635799500000|2021-11-01 20:45:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635799800000|2021-11-01 20:50:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1635800100000|2021-11-01 20:55:00|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1635800400000|2021-11-01 21:00:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635800700000|2021-11-01 21:05:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1635801000000|2021-11-01 21:10:00|6.52|5.12|6.53|5.13|6.53|5.13|6.51|5.11|0
1635801300000|2021-11-01 21:15:00|6.52|5.12|6.52|5.12|6.53|5.13|6.51|5.11|0
1635801600000|2021-11-01 21:20:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1635801900000|2021-11-01 21:25:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1635802200000|2021-11-01 21:30:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635802500000|2021-11-01 21:35:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1635802800000|2021-11-01 21:40:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1635803400000|2021-11-01 21:50:00|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1635803700000|2021-11-01 21:55:00|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1635804000000|2021-11-01 22:00:00|6.48|5.08|6.52|5.12|6.53|5.13|6.47|5.07|0
1635804300000|2021-11-01 22:05:00|6.53|5.13|6.54|5.14|6.55|5.15|6.52|5.12|0
1635804600000|2021-11-01 22:10:00|6.53|5.13|6.54|5.14|6.54|5.14|6.52|5.12|0
1635804900000|2021-11-01 22:15:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1635805200000|2021-11-01 22:20:00|6.54|5.14|6.52|5.12|6.54|5.14|6.51|5.11|0
1635805500000|2021-11-01 22:25:00|6.51|5.11|6.48|5.08|6.51|5.11|6.48|5.08|0
1635805800000|2021-11-01 22:30:00|6.47|5.07|6.48|5.08|6.48|5.08|6.45|5.05|0
1635806100000|2021-11-01 22:35:00|6.47|5.07|6.44|5.04|6.48|5.08|6.44|5.04|0
1635806400000|2021-11-01 22:40:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1635806700000|2021-11-01 22:45:00|6.42|5.02|6.44|5.04|6.44|5.04|6.41|5.01|0
1635807000000|2021-11-01 22:50:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1635807300000|2021-11-01 22:55:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1635807600000|2021-11-01 23:00:00|6.43|5.03|6.47|5.07|6.48|5.08|6.43|5.03|0
1635807900000|2021-11-01 23:05:00|6.48|5.08|6.49|5.09|6.52|5.12|6.48|5.08|0
1635808200000|2021-11-01 23:10:00|6.48|5.08|6.52|5.12|6.54|5.14|6.47|5.07|0
1635808500000|2021-11-01 23:15:00|6.51|5.11|6.48|5.08|6.52|5.12|6.48|5.08|0
1635808800000|2021-11-01 23:20:00|6.47|5.07|6.48|5.08|6.48|5.08|6.46|5.06|0
1635809100000|2021-11-01 23:25:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1635809400000|2021-11-01 23:30:00|6.46|5.06|6.51|5.11|6.52|5.12|6.46|5.06|0
1635809700000|2021-11-01 23:35:00|6.5|5.1|6.51|5.11|6.52|5.12|6.49|5.09|0
1635810000000|2021-11-01 23:40:00|6.5|5.1|6.5|5.1|6.52|5.12|6.49|5.09|0
1635810300000|2021-11-01 23:45:00|6.49|5.09|6.5|5.1|6.5|5.1|6.48|5.08|0
1635810600000|2021-11-01 23:50:00|6.49|5.09|6.5|5.1|6.51|5.11|6.49|5.09|0
1635810900000|2021-11-01 23:55:00|6.51|5.11|6.52|5.12|6.52|5.12|6.49|5.09|0
1635811200000|2021-11-02 00:00:00|6.53|5.13|6.52|5.12|6.56|5.16|6.49|5.09|0
1635811500000|2021-11-02 00:05:00|6.51|5.11|6.53|5.13|6.53|5.13|6.49|5.09|0
1635811800000|2021-11-02 00:10:00|6.54|5.14|6.54|5.14|6.56|5.16|6.53|5.13|0
1635812100000|2021-11-02 00:15:00|6.53|5.13|6.54|5.14|6.56|5.16|6.52|5.12|0
1635812400000|2021-11-02 00:20:00|6.53|5.13|6.55|5.15|6.55|5.15|6.52|5.12|0
1635812700000|2021-11-02 00:25:00|6.54|5.14|6.55|5.15|6.56|5.16|6.53|5.13|0
1635813000000|2021-11-02 00:30:00|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1635813300000|2021-11-02 00:35:00|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1635813600000|2021-11-02 00:40:00|6.55|5.15|6.55|5.15|6.55|5.15|6.53|5.13|0
1635813900000|2021-11-02 00:45:00|6.56|5.16|6.53|5.13|6.56|5.16|6.53|5.13|0
1635814200000|2021-11-02 00:50:00|6.52|5.12|6.54|5.14|6.54|5.14|6.5|5.1|0
1635814500000|2021-11-02 00:55:00|6.53|5.13|6.51|5.11|6.54|5.14|6.51|5.11|0
1635814800000|2021-11-02 01:00:00|6.49|5.09|6.51|5.11|6.52|5.12|6.47|5.07|0
1635815100000|2021-11-02 01:05:00|6.5|5.1|6.46|5.06|6.5|5.1|6.46|5.06|0
1635815400000|2021-11-02 01:10:00|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1635815700000|2021-11-02 01:15:00|6.47|5.07|6.5|5.1|6.5|5.1|6.47|5.07|0
1635816000000|2021-11-02 01:20:00|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1635816300000|2021-11-02 01:25:00|6.53|5.13|6.52|5.12|6.54|5.14|6.52|5.12|0
1635816600000|2021-11-02 01:30:00|6.51|5.11|6.62|5.22|6.62|5.22|6.51|5.11|0
1635816900000|2021-11-02 01:35:00|6.63|5.23|6.62|5.22|6.64|5.24|6.61|5.21|0
1635817200000|2021-11-02 01:40:00|6.63|5.23|6.61|5.21|6.64|5.24|6.6|5.2|0
1635817500000|2021-11-02 01:45:00|6.6|5.2|6.63|5.23|6.65|5.25|6.6|5.2|0
1635817800000|2021-11-02 01:50:00|6.65|5.25|6.62|5.22|6.65|5.25|6.61|5.21|0
1635818100000|2021-11-02 01:55:00|6.63|5.23|6.63|5.23|6.63|5.23|6.61|5.21|0
1635818400000|2021-11-02 02:00:00|6.62|5.22|6.59|5.19|6.63|5.23|6.59|5.19|0
1635818700000|2021-11-02 02:05:00|6.6|5.2|6.65|5.25|6.66|5.26|6.6|5.2|0
1635819000000|2021-11-02 02:10:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1635819300000|2021-11-02 02:15:00|6.64|5.24|6.65|5.25|6.65|5.25|6.62|5.22|0
1635819600000|2021-11-02 02:20:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1635819900000|2021-11-02 02:25:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1635820200000|2021-11-02 02:30:00|6.65|5.25|6.71|5.31|6.72|5.32|6.65|5.25|0
1635820500000|2021-11-02 02:35:00|6.72|5.32|6.68|5.28|6.72|5.32|6.68|5.28|0
1635820800000|2021-11-02 02:40:00|6.69|5.29|6.71|5.31|6.72|5.32|6.68|5.28|0
1635821100000|2021-11-02 02:45:00|6.72|5.32|6.71|5.31|6.72|5.32|6.7|5.3|0
1635821400000|2021-11-02 02:50:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1635821700000|2021-11-02 02:55:00|6.71|5.31|6.71|5.31|6.72|5.32|6.69|5.29|0
1635822000000|2021-11-02 03:00:00|6.7|5.3|6.67|5.27|6.7|5.3|6.67|5.27|0
1635822300000|2021-11-02 03:05:00|6.68|5.28|6.67|5.27|6.68|5.28|6.66|5.26|0
1635822600000|2021-11-02 03:10:00|6.68|5.28|6.71|5.31|6.74|5.34|6.68|5.28|0
1635822900000|2021-11-02 03:15:00|6.72|5.32|6.74|5.34|6.74|5.34|6.7|5.3|0
1635823200000|2021-11-02 03:20:00|6.73|5.33|6.72|5.32|6.76|5.36|6.72|5.32|0
1635823500000|2021-11-02 03:25:00|6.73|5.33|6.72|5.32|6.74|5.34|6.72|5.32|0
1635823800000|2021-11-02 03:30:00|6.71|5.31|6.72|5.32|6.72|5.32|6.7|5.3|0
1635824100000|2021-11-02 03:35:00|6.71|5.31|6.68|5.28|6.72|5.32|6.68|5.28|0
1635824400000|2021-11-02 03:40:00|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1635824700000|2021-11-02 03:45:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1635825000000|2021-11-02 03:50:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1635825300000|2021-11-02 03:55:00|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1635825600000|2021-11-02 04:00:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1635825900000|2021-11-02 04:05:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1635826200000|2021-11-02 04:10:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1635826500000|2021-11-02 04:15:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1635826800000|2021-11-02 04:20:00|6.64|5.24|6.66|5.26|6.67|5.27|6.64|5.24|0
1635827100000|2021-11-02 04:25:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1635827400000|2021-11-02 04:30:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1635827700000|2021-11-02 04:35:00|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1635828000000|2021-11-02 04:40:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1635828300000|2021-11-02 04:45:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1635828600000|2021-11-02 04:50:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1635828900000|2021-11-02 04:55:00|6.66|5.26|6.66|5.26|6.66|5.26|6.64|5.24|0
1635829200000|2021-11-02 05:00:00|6.67|5.27|6.68|5.28|6.69|5.29|6.65|5.25|0
1635829500000|2021-11-02 05:05:00|6.67|5.27|6.63|5.23|6.67|5.27|6.63|5.23|0
1635829800000|2021-11-02 05:10:00|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1635830100000|2021-11-02 05:15:00|6.61|5.21|6.64|5.24|6.64|5.24|6.61|5.21|0
1635830400000|2021-11-02 05:20:00|6.63|5.23|6.62|5.22|6.64|5.24|6.61|5.21|0
1635830700000|2021-11-02 05:25:00|6.63|5.23|6.61|5.21|6.63|5.23|6.6|5.2|0
1635831000000|2021-11-02 05:30:00|6.6|5.2|6.6|5.2|6.6|5.2|6.58|5.18|0
1635831300000|2021-11-02 05:35:00|6.59|5.19|6.49|5.09|6.59|5.19|6.49|5.09|0
1635831600000|2021-11-02 05:40:00|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1635831900000|2021-11-02 05:45:00|6.48|5.08|6.49|5.09|6.5|5.1|6.48|5.08|0
1635832200000|2021-11-02 05:50:00|6.48|5.08|6.59|5.19|6.59|5.19|6.46|5.06|0
1635832500000|2021-11-02 05:55:00|6.6|5.2|6.62|5.22|6.63|5.23|6.6|5.2|0
1635832800000|2021-11-02 06:00:00|6.63|5.23|6.67|5.27|6.67|5.27|6.63|5.23|0
1635833100000|2021-11-02 06:05:00|6.68|5.28|6.63|5.23|6.69|5.29|6.63|5.23|0
1635833400000|2021-11-02 06:10:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1635833700000|2021-11-02 06:15:00|6.64|5.24|6.6|5.2|6.64|5.24|6.59|5.19|0
1635834000000|2021-11-02 06:20:00|6.61|5.21|6.61|5.21|6.63|5.23|6.59|5.19|0
1635834300000|2021-11-02 06:25:00|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1635834600000|2021-11-02 06:30:00|6.63|5.23|6.6|5.2|6.65|5.25|6.59|5.19|0
1635834900000|2021-11-02 06:35:00|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1635835200000|2021-11-02 06:40:00|6.59|5.19|6.59|5.19|6.61|5.21|6.59|5.19|0
1635835500000|2021-11-02 06:45:00|6.6|5.2|6.58|5.18|6.61|5.21|6.58|5.18|0
1635835800000|2021-11-02 06:50:00|6.57|5.17|6.52|5.12|6.58|5.18|6.52|5.12|0
1635836100000|2021-11-02 06:55:00|6.53|5.13|6.54|5.14|6.54|5.14|6.52|5.12|0
1635836400000|2021-11-02 07:00:00|6.53|5.13|6.57|5.17|6.58|5.18|6.53|5.13|0
1635836700000|2021-11-02 07:05:00|6.46|5.26|6.46|5.26|6.47|5.27|6.44|5.24|0
1635837000000|2021-11-02 07:10:00|6.45|5.25|6.43|5.23|6.46|5.26|6.43|5.23|0
1635837300000|2021-11-02 07:15:00|6.42|5.22|6.33|5.13|6.55|5.35|6.32|5.12|0
1635837600000|2021-11-02 07:20:00|6.34|5.14|6.38|5.18|6.42|5.22|6.33|5.13|0
1635837900000|2021-11-02 07:25:00|6.37|5.17|6.4|5.2|6.42|5.22|6.37|5.17|0
1635838200000|2021-11-02 07:30:00|6.39|5.19|6.39|5.19|6.42|5.22|6.39|5.19|0
1635838500000|2021-11-02 07:35:00|6.4|5.2|6.36|5.16|6.4|5.2|6.35|5.15|0
1635838800000|2021-11-02 07:40:00|6.35|5.15|6.38|5.18|6.38|5.18|6.35|5.15|0
1635839100000|2021-11-02 07:45:00|6.39|5.19|6.35|5.15|6.4|5.2|6.35|5.15|0
1635839400000|2021-11-02 07:50:00|6.36|5.16|6.3|5.1|6.36|5.16|6.3|5.1|0
1635839700000|2021-11-02 07:55:00|6.28|5.08|6.33|5.13|6.34|5.14|6.28|5.08|0
1635840000000|2021-11-02 08:00:00|6.32|5.12|6.36|5.16|6.37|5.17|6.32|5.12|0
1635840300000|2021-11-02 08:05:00|6.35|5.15|6.36|5.16|6.36|5.16|6.31|5.11|0
1635840600000|2021-11-02 08:10:00|6.35|5.15|6.35|5.15|6.37|5.17|6.33|5.13|0
1635840900000|2021-11-02 08:15:00|6.36|5.16|6.37|5.17|6.37|5.17|6.34|5.14|0
1635841200000|2021-11-02 08:20:00|6.36|5.16|6.35|5.15|6.37|5.17|6.32|5.12|0
1635841500000|2021-11-02 08:25:00|6.34|5.14|6.32|5.12|6.34|5.14|6.3|5.1|0
1635841800000|2021-11-02 08:30:00|6.34|5.14|6.29|5.09|6.34|5.14|6.27|5.07|0
1635842100000|2021-11-02 08:35:00|6.3|5.1|6.31|5.11|6.31|5.11|6.28|5.08|0
1635842400000|2021-11-02 08:40:00|6.3|5.1|6.31|5.11|6.31|5.11|6.29|5.09|0
1635842700000|2021-11-02 08:45:00|6.3|5.1|6.34|5.14|6.36|5.16|6.29|5.09|0
1635843000000|2021-11-02 08:50:00|6.33|5.13|6.36|5.16|6.37|5.17|6.33|5.13|0
1635843300000|2021-11-02 08:55:00|6.35|5.15|6.42|5.22|6.43|5.23|6.34|5.14|0
1635843600000|2021-11-02 09:00:00|6.43|5.23|6.42|5.22|6.48|5.28|6.41|5.21|0
1635843900000|2021-11-02 09:05:00|6.41|5.21|6.38|5.18|6.42|5.22|6.36|5.16|0
1635844200000|2021-11-02 09:10:00|6.37|5.17|6.37|5.17|6.39|5.19|6.35|5.15|0
1635844500000|2021-11-02 09:15:00|6.38|5.18|6.38|5.18|6.4|5.2|6.35|5.15|0
1635844800000|2021-11-02 09:20:00|6.37|5.17|6.31|5.11|6.38|5.18|6.3|5.1|0
1635845100000|2021-11-02 09:25:00|6.32|5.12|6.34|5.14|6.35|5.15|6.32|5.12|0
1635845400000|2021-11-02 09:30:00|6.33|5.13|6.36|5.16|6.36|5.16|6.32|5.12|0
1635845700000|2021-11-02 09:35:00|6.37|5.17|6.4|5.2|6.4|5.2|6.36|5.16|0
1635846000000|2021-11-02 09:40:00|6.41|5.21|6.39|5.19|6.42|5.22|6.38|5.18|0
1635846300000|2021-11-02 09:45:00|6.38|5.18|6.37|5.17|6.39|5.19|6.36|5.16|0
1635846600000|2021-11-02 09:50:00|6.38|5.18|6.37|5.17|6.39|5.19|6.37|5.17|0
1635846900000|2021-11-02 09:55:00|6.36|5.16|6.33|5.13|6.39|5.19|6.32|5.12|0
1635847200000|2021-11-02 10:00:00|6.32|5.12|6.35|5.15|6.36|5.16|6.31|5.11|0
1635847500000|2021-11-02 10:05:00|6.36|5.16|6.41|5.21|6.41|5.21|6.35|5.15|0
1635847800000|2021-11-02 10:10:00|6.4|5.2|6.37|5.17|6.4|5.2|6.37|5.17|0
1635848100000|2021-11-02 10:15:00|6.38|5.18|6.37|5.17|6.38|5.18|6.36|5.16|0
1635848400000|2021-11-02 10:20:00|6.36|5.16|6.34|5.14|6.39|5.19|6.33|5.13|0
1635848700000|2021-11-02 10:25:00|6.33|5.13|6.36|5.16|6.38|5.18|6.32|5.12|0
1635849000000|2021-11-02 10:30:00|6.34|5.14|6.31|5.11|6.35|5.15|6.31|5.11|0
1635849300000|2021-11-02 10:35:00|6.3|5.1|6.31|5.11|6.33|5.13|6.3|5.1|0
1635849600000|2021-11-02 10:40:00|6.32|5.12|6.3|5.1|6.32|5.12|6.28|5.08|0
1635849900000|2021-11-02 10:45:00|6.29|5.09|6.29|5.09|6.3|5.1|6.27|5.07|0
1635850200000|2021-11-02 10:50:00|6.28|5.08|6.28|5.08|6.29|5.09|6.27|5.07|0
1635850500000|2021-11-02 10:55:00|6.27|5.07|6.25|5.05|6.28|5.08|6.25|5.05|0
1635850800000|2021-11-02 11:00:00|6.26|5.06|6.25|5.05|6.26|5.06|6.23|5.03|0
1635851100000|2021-11-02 11:05:00|6.26|5.06|6.28|5.08|6.3|5.1|6.26|5.06|0
1635851400000|2021-11-02 11:10:00|6.27|5.07|6.25|5.05|6.28|5.08|6.25|5.05|0
1635851700000|2021-11-02 11:15:00|6.26|5.06|6.25|5.05|6.29|5.09|6.25|5.05|0
1635852000000|2021-11-02 11:20:00|6.24|5.04|6.24|5.04|6.26|5.06|6.23|5.03|0
1635852300000|2021-11-02 11:25:00|6.25|5.05|6.26|5.06|6.27|5.07|6.25|5.05|0
1635852600000|2021-11-02 11:30:00|6.25|5.05|6.19|4.99|6.25|5.05|6.18|4.98|0
1635852900000|2021-11-02 11:35:00|6.2|5|6.18|4.98|6.2|5|6.16|4.96|0
1635853200000|2021-11-02 11:40:00|6.19|4.99|6.19|4.99|6.19|4.99|6.18|4.98|0
1635853500000|2021-11-02 11:45:00|6.18|4.98|6.2|5|6.21|5.01|6.18|4.98|0
1635853800000|2021-11-02 11:50:00|6.21|5.01|6.21|5.01|6.22|5.02|6.2|5|0
1635854100000|2021-11-02 11:55:00|6.22|5.02|6.21|5.01|6.22|5.02|6.21|5.01|0
1635854400000|2021-11-02 12:00:00|6.2|5|6.19|4.99|6.21|5.01|6.18|4.98|0
1635854700000|2021-11-02 12:05:00|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1635855000000|2021-11-02 12:10:00|6.19|4.99|6.14|4.94|6.19|4.99|6.14|4.94|0
1635855300000|2021-11-02 12:15:00|6.15|4.95|6.17|4.97|6.18|4.98|6.14|4.94|0
1635855600000|2021-11-02 12:20:00|6.18|4.98|6.17|4.97|6.18|4.98|6.16|4.96|0
1635855900000|2021-11-02 12:25:00|6.16|4.96|6.16|4.96|6.17|4.97|6.15|4.95|0
1635856200000|2021-11-02 12:30:00|6.17|4.97|6.14|4.94|6.17|4.97|6.14|4.94|0
1635856500000|2021-11-02 12:35:00|6.13|4.93|6.13|4.93|6.13|4.93|6.12|4.92|0
1635856800000|2021-11-02 12:40:00|6.14|4.94|6.14|4.94|6.14|4.94|6.13|4.93|0
1635857100000|2021-11-02 12:45:00|6.15|4.95|6.15|4.95|6.15|4.95|6.14|4.94|0
1635857400000|2021-11-02 12:50:00|6.14|4.94|6.15|4.95|6.15|4.95|6.12|4.92|0
1635857700000|2021-11-02 12:55:00|6.14|4.94|6.15|4.95|6.16|4.96|6.11|4.91|0
1635858000000|2021-11-02 13:00:00|6.14|4.94|6.16|4.96|6.16|4.96|6.12|4.92|0
1635858300000|2021-11-02 13:05:00|6.15|4.95|6.17|4.97|6.17|4.97|6.15|4.95|0
1635858600000|2021-11-02 13:10:00|6.16|4.96|6.17|4.97|6.2|5|6.16|4.96|0
1635858900000|2021-11-02 13:15:00|6.16|4.96|6.19|4.99|6.19|4.99|6.16|4.96|0
1635859200000|2021-11-02 13:20:00|6.18|4.98|6.18|4.98|6.18|4.98|6.16|4.96|0
1635859500000|2021-11-02 13:25:00|6.17|4.97|6.17|4.97|6.19|4.99|6.16|4.96|0
1635859800000|2021-11-02 13:30:00|6.18|4.98|6.2|5|6.2|5|6.08|4.88|0
1635860100000|2021-11-02 13:35:00|6.21|5.01|5.82|4.62|6.21|5.01|5.79|4.59|0
1635860400000|2021-11-02 13:40:00|5.84|4.64|5.85|4.65|5.92|4.72|5.8|4.6|0
1635860700000|2021-11-02 13:45:00|5.84|4.64|5.81|4.61|5.85|4.65|5.78|4.58|0
1635861000000|2021-11-02 13:50:00|5.84|4.64|5.74|4.54|5.85|4.65|5.74|4.54|0
1635861300000|2021-11-02 13:55:00|5.73|4.53|5.74|4.54|5.81|4.61|5.7|4.5|0
1635861600000|2021-11-02 14:00:00|5.92|4.72|5.72|4.52|5.92|4.72|5.72|4.52|0
1635861900000|2021-11-02 14:05:00|5.7|4.5|5.76|4.56|5.82|4.62|5.7|4.5|0
1635862200000|2021-11-02 14:10:00|5.75|4.55|5.85|4.65|5.88|4.68|5.73|4.53|0
1635862500000|2021-11-02 14:15:00|5.84|4.64|5.82|4.62|5.85|4.65|5.75|4.55|0
1635862800000|2021-11-02 14:20:00|5.8|4.6|5.78|4.58|5.81|4.61|5.76|4.56|0
1635863100000|2021-11-02 14:25:00|5.77|4.57|5.75|4.55|5.8|4.6|5.73|4.53|0
1635863400000|2021-11-02 14:30:00|5.74|4.54|5.73|4.53|5.77|4.57|5.72|4.52|0
1635863700000|2021-11-02 14:35:00|5.74|4.54|5.7|4.5|5.78|4.58|5.7|4.5|0
1635864000000|2021-11-02 14:40:00|5.69|4.49|5.74|4.54|5.75|4.55|5.69|4.49|0
1635864300000|2021-11-02 14:45:00|5.73|4.53|5.69|4.49|5.76|4.56|5.68|4.48|0
1635864600000|2021-11-02 14:50:00|5.7|4.5|5.72|4.52|5.72|4.52|5.67|4.47|0
1635864900000|2021-11-02 14:55:00|5.71|4.51|5.65|4.45|5.71|4.51|5.62|4.42|0
1635865200000|2021-11-02 15:00:00|5.63|4.43|5.63|4.43|5.65|4.45|5.59|4.39|0
1635865500000|2021-11-02 15:05:00|5.64|4.44|5.69|4.49|5.69|4.49|5.61|4.41|0
1635865800000|2021-11-02 15:10:00|5.68|4.48|5.68|4.48|5.7|4.5|5.66|4.46|0
1635866100000|2021-11-02 15:15:00|5.69|4.49|5.71|4.51|5.72|4.52|5.69|4.49|0
1635866400000|2021-11-02 15:20:00|5.7|4.5|5.67|4.47|5.72|4.52|5.66|4.46|0
1635866700000|2021-11-02 15:25:00|5.66|4.46|5.58|4.38|5.69|4.49|5.58|4.38|0
1635867000000|2021-11-02 15:30:00|5.59|4.39|5.6|4.4|5.62|4.42|5.58|4.38|0
1635867300000|2021-11-02 15:35:00|5.59|4.39|5.59|4.39|5.61|4.41|5.58|4.38|0
1635867600000|2021-11-02 15:40:00|5.6|4.4|5.51|4.31|5.6|4.4|5.51|4.31|0
1635867900000|2021-11-02 15:45:00|5.49|4.29|5.55|4.35|5.56|4.36|5.48|4.28|0
1635868200000|2021-11-02 15:50:00|5.64|4.44|5.73|4.53|5.74|4.54|5.64|4.44|0
1635868500000|2021-11-02 15:55:00|5.74|4.54|5.78|4.58|5.78|4.58|5.73|4.53|0
1635868800000|2021-11-02 16:00:00|5.77|4.57|5.81|4.61|5.83|4.63|5.76|4.56|0
1635869100000|2021-11-02 16:05:00|5.8|4.6|5.64|4.44|5.8|4.6|5.6|4.4|0
1635869400000|2021-11-02 16:10:00|5.63|4.43|5.58|4.38|5.65|4.45|5.56|4.36|0
1635869700000|2021-11-02 16:15:00|5.57|4.37|5.53|4.33|5.59|4.39|5.52|4.32|0
1635870000000|2021-11-02 16:20:00|5.52|4.32|5.51|4.31|5.52|4.32|5.49|4.29|0
1635870300000|2021-11-02 16:25:00|5.5|4.3|5.5|4.3|5.53|4.33|5.5|4.3|0
1635870600000|2021-11-02 16:30:00|5.49|4.29|5.49|4.29|5.53|4.33|5.48|4.28|0
1635870900000|2021-11-02 16:35:00|5.48|4.28|5.46|4.26|5.49|4.29|5.46|4.26|0
1635871200000|2021-11-02 16:40:00|5.47|4.27|5.46|4.26|5.5|4.3|5.45|4.25|0
1635871500000|2021-11-02 16:45:00|5.47|4.27|5.42|4.22|5.47|4.27|5.42|4.22|0
1635871800000|2021-11-02 16:50:00|5.41|4.21|5.42|4.22|5.44|4.24|5.39|4.19|0
1635872100000|2021-11-02 16:55:00|5.43|4.23|5.43|4.23|5.43|4.23|5.41|4.21|0
1635872400000|2021-11-02 17:00:00|5.42|4.22|5.43|4.23|5.47|4.27|5.42|4.22|0
1635872700000|2021-11-02 17:05:00|5.44|4.24|5.43|4.23|5.47|4.27|5.41|4.21|0
1635873000000|2021-11-02 17:10:00|5.42|4.22|5.41|4.21|5.42|4.22|5.4|4.2|0
1635873300000|2021-11-02 17:15:00|5.42|4.22|5.44|4.24|5.44|4.24|5.41|4.21|0
1635873600000|2021-11-02 17:20:00|5.43|4.23|5.41|4.21|5.45|4.25|5.41|4.21|0
1635873900000|2021-11-02 17:25:00|5.42|4.22|5.51|4.31|5.51|4.31|5.42|4.22|0
1635874200000|2021-11-02 17:30:00|5.52|4.32|5.55|4.35|5.55|4.35|5.51|4.31|0
1635874500000|2021-11-02 17:35:00|5.54|4.34|5.52|4.32|5.58|4.38|5.51|4.31|0
1635874800000|2021-11-02 17:40:00|5.51|4.31|5.47|4.27|5.52|4.32|5.47|4.27|0
1635875100000|2021-11-02 17:45:00|5.46|4.26|5.49|4.29|5.5|4.3|5.46|4.26|0
1635875400000|2021-11-02 17:50:00|5.48|4.28|5.49|4.29|5.5|4.3|5.46|4.26|0
1635875700000|2021-11-02 17:55:00|5.48|4.28|5.49|4.29|5.51|4.31|5.47|4.27|0
1635876000000|2021-11-02 18:00:00|5.48|4.28|5.49|4.29|5.53|4.33|5.47|4.27|0
1635876300000|2021-11-02 18:05:00|5.5|4.3|5.57|4.37|5.57|4.37|5.5|4.3|0
1635876600000|2021-11-02 18:10:00|5.56|4.36|5.55|4.35|5.57|4.37|5.53|4.33|0
1635876900000|2021-11-02 18:15:00|5.56|4.36|5.5|4.3|5.59|4.39|5.5|4.3|0
1635877200000|2021-11-02 18:20:00|5.51|4.31|5.55|4.35|5.56|4.36|5.5|4.3|0
1635877500000|2021-11-02 18:25:00|5.54|4.34|5.53|4.33|5.57|4.37|5.49|4.29|0
1635877800000|2021-11-02 18:30:00|5.54|4.34|5.56|4.36|5.56|4.36|5.52|4.32|0
1635878100000|2021-11-02 18:35:00|5.55|4.35|5.49|4.29|5.56|4.36|5.49|4.29|0
1635878400000|2021-11-02 18:40:00|5.48|4.28|5.46|4.26|5.49|4.29|5.45|4.25|0
1635878700000|2021-11-02 18:45:00|5.47|4.27|5.45|4.25|5.47|4.27|5.42|4.22|0
1635879000000|2021-11-02 18:50:00|5.44|4.24|5.45|4.25|5.46|4.26|5.43|4.23|0
1635879300000|2021-11-02 18:55:00|5.44|4.24|5.41|4.21|5.46|4.26|5.4|4.2|0
1635879600000|2021-11-02 19:00:00|5.4|4.2|5.41|4.21|5.42|4.22|5.39|4.19|0
1635879900000|2021-11-02 19:05:00|5.4|4.2|5.39|4.19|5.42|4.22|5.39|4.19|0
1635880200000|2021-11-02 19:10:00|5.4|4.2|5.43|4.23|5.44|4.24|5.39|4.19|0
1635880500000|2021-11-02 19:15:00|5.42|4.22|5.45|4.25|5.46|4.26|5.42|4.22|0
1635880800000|2021-11-02 19:20:00|5.46|4.26|5.47|4.27|5.48|4.28|5.45|4.25|0
1635881100000|2021-11-02 19:25:00|5.48|4.28|5.43|4.23|5.49|4.29|5.43|4.23|0
1635881400000|2021-11-02 19:30:00|5.42|4.22|5.47|4.27|5.5|4.3|5.41|4.21|0
1635881700000|2021-11-02 19:35:00|5.46|4.26|5.48|4.28|5.48|4.28|5.44|4.24|0
1635882000000|2021-11-02 19:40:00|5.47|4.27|5.41|4.21|5.48|4.28|5.41|4.21|0
1635882300000|2021-11-02 19:45:00|5.42|4.22|5.39|4.19|5.43|4.23|5.36|4.16|0
1635882600000|2021-11-02 19:50:00|5.4|4.2|5.47|4.27|5.51|4.31|5.4|4.2|0
1635882900000|2021-11-02 19:55:00|5.48|4.28|5.41|4.21|5.52|4.32|5.39|4.19|0
1635883200000|2021-11-02 20:00:00|5.4|4.2|5.48|4.28|5.48|4.28|5.4|4.2|0
1635883500000|2021-11-02 20:05:00|5.47|4.27|5.47|4.27|5.48|4.28|5.47|4.27|0
1635883800000|2021-11-02 20:10:00|5.46|4.26|5.45|4.25|5.46|4.26|5.43|4.23|0
1635884100000|2021-11-02 20:15:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1635884400000|2021-11-02 20:20:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1635884700000|2021-11-02 20:25:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1635885300000|2021-11-02 20:35:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1635885600000|2021-11-02 20:40:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1635885900000|2021-11-02 20:45:00|5.52|4.12|5.54|4.14|5.54|4.14|5.51|4.11|0
1635886200000|2021-11-02 20:50:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1635886500000|2021-11-02 20:55:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1635887100000|2021-11-02 21:05:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1635887700000|2021-11-02 21:15:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1635888000000|2021-11-02 21:20:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1635888300000|2021-11-02 21:25:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1635888600000|2021-11-02 21:30:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1635889200000|2021-11-02 21:40:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1635889800000|2021-11-02 21:50:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1635890100000|2021-11-02 21:55:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1635890400000|2021-11-02 22:00:00|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1635890700000|2021-11-02 22:05:00|5.54|4.14|5.56|4.16|5.57|4.17|5.54|4.14|0
1635891000000|2021-11-02 22:10:00|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1635891300000|2021-11-02 22:15:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635891600000|2021-11-02 22:20:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635891900000|2021-11-02 22:25:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635892200000|2021-11-02 22:30:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635892500000|2021-11-02 22:35:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1635892800000|2021-11-02 22:40:00|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1635893100000|2021-11-02 22:45:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1635893400000|2021-11-02 22:50:00|5.53|4.13|5.55|4.15|5.57|4.17|5.53|4.13|0
1635893700000|2021-11-02 22:55:00|5.56|4.16|5.56|4.16|5.57|4.17|5.55|4.15|0
1635894000000|2021-11-02 23:00:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1635894300000|2021-11-02 23:05:00|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1635894600000|2021-11-02 23:10:00|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1635894900000|2021-11-02 23:15:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1635895200000|2021-11-02 23:20:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1635895500000|2021-11-02 23:25:00|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1635895800000|2021-11-02 23:30:00|5.54|4.14|5.54|4.14|5.55|4.15|5.53|4.13|0
1635896100000|2021-11-02 23:35:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1635896400000|2021-11-02 23:40:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1635896700000|2021-11-02 23:45:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1635897000000|2021-11-02 23:50:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635897300000|2021-11-02 23:55:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635897600000|2021-11-03 00:00:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1635897900000|2021-11-03 00:05:00|5.56|4.16|5.59|4.19|5.59|4.19|5.56|4.16|0
1635898200000|2021-11-03 00:10:00|5.58|4.18|5.57|4.17|5.59|4.19|5.56|4.16|0
1635898500000|2021-11-03 00:15:00|5.56|4.16|5.54|4.14|5.58|4.18|5.54|4.14|0
1635898800000|2021-11-03 00:20:00|5.55|4.15|5.53|4.13|5.55|4.15|5.51|4.11|0
1635899100000|2021-11-03 00:25:00|5.54|4.14|5.53|4.13|5.54|4.14|5.52|4.12|0
1635899400000|2021-11-03 00:30:00|5.54|4.14|5.54|4.14|5.54|4.14|5.52|4.12|0
1635899700000|2021-11-03 00:35:00|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1635900000000|2021-11-03 00:40:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1635900300000|2021-11-03 00:45:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1635900600000|2021-11-03 00:50:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1635900900000|2021-11-03 00:55:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1635901200000|2021-11-03 01:00:00|5.52|4.12|5.49|4.09|5.52|4.12|5.48|4.08|0
1635901500000|2021-11-03 01:05:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1635901800000|2021-11-03 01:10:00|5.49|4.09|5.47|4.07|5.5|4.1|5.47|4.07|0
1635902100000|2021-11-03 01:15:00|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1635902400000|2021-11-03 01:20:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1635902700000|2021-11-03 01:25:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1635903000000|2021-11-03 01:30:00|5.45|4.05|5.45|4.05|5.46|4.06|5.44|4.04|0
1635903300000|2021-11-03 01:35:00|5.44|4.04|5.41|4.01|5.44|4.04|5.4|4|0
1635903600000|2021-11-03 01:40:00|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1635903900000|2021-11-03 01:45:00|5.43|4.03|5.47|4.07|5.47|4.07|5.42|4.02|0
1635904200000|2021-11-03 01:50:00|5.46|4.06|5.45|4.05|5.47|4.07|5.44|4.04|0
1635904500000|2021-11-03 01:55:00|5.46|4.06|5.47|4.07|5.48|4.08|5.45|4.05|0
1635904800000|2021-11-03 02:00:00|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1635905100000|2021-11-03 02:05:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1635905400000|2021-11-03 02:10:00|5.5|4.1|5.49|4.09|5.5|4.1|5.48|4.08|0
1635905700000|2021-11-03 02:15:00|5.5|4.1|5.49|4.09|5.5|4.1|5.48|4.08|0
1635906000000|2021-11-03 02:20:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1635906300000|2021-11-03 02:25:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1635906600000|2021-11-03 02:30:00|5.46|4.06|5.49|4.09|5.49|4.09|5.46|4.06|0
1635906900000|2021-11-03 02:35:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1635907200000|2021-11-03 02:40:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1635907500000|2021-11-03 02:45:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1635907800000|2021-11-03 02:50:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1635908100000|2021-11-03 02:55:00|5.48|4.08|5.5|4.1|5.51|4.11|5.48|4.08|0
1635908400000|2021-11-03 03:00:00|5.51|4.11|5.5|4.1|5.51|4.11|5.49|4.09|0
1635908700000|2021-11-03 03:05:00|5.51|4.11|5.5|4.1|5.51|4.11|5.48|4.08|0
1635909000000|2021-11-03 03:10:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1635909300000|2021-11-03 03:15:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1635909600000|2021-11-03 03:20:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1635909900000|2021-11-03 03:25:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1635910200000|2021-11-03 03:30:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1635910500000|2021-11-03 03:35:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1635910800000|2021-11-03 03:40:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1635911100000|2021-11-03 03:45:00|5.5|4.1|5.52|4.12|5.53|4.13|5.5|4.1|0
1635911400000|2021-11-03 03:50:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1635911700000|2021-11-03 03:55:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1635912000000|2021-11-03 04:00:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1635912300000|2021-11-03 04:05:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1635912600000|2021-11-03 04:10:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1635912900000|2021-11-03 04:15:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1635913200000|2021-11-03 04:20:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1635913500000|2021-11-03 04:25:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1635913800000|2021-11-03 04:30:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1635914700000|2021-11-03 04:45:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1635915000000|2021-11-03 04:50:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1635915600000|2021-11-03 05:00:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1635915900000|2021-11-03 05:05:00|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1635916200000|2021-11-03 05:10:00|5.54|4.14|5.53|4.13|5.54|4.14|5.52|4.12|0
1635916500000|2021-11-03 05:15:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1635916800000|2021-11-03 05:20:00|5.52|4.12|5.53|4.13|5.53|4.13|5.51|4.11|0
1635917100000|2021-11-03 05:25:00|5.52|4.12|5.51|4.11|5.53|4.13|5.51|4.11|0
1635917400000|2021-11-03 05:30:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1635917700000|2021-11-03 05:35:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1635918000000|2021-11-03 05:40:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1635918300000|2021-11-03 05:45:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1635918600000|2021-11-03 05:50:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1635918900000|2021-11-03 05:55:00|5.51|4.11|5.51|4.11|5.53|4.13|5.51|4.11|0
1635919200000|2021-11-03 06:00:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1635919500000|2021-11-03 06:05:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1635919800000|2021-11-03 06:10:00|5.52|4.12|5.5|4.1|5.53|4.13|5.5|4.1|0
1635920100000|2021-11-03 06:15:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1635920400000|2021-11-03 06:20:00|5.48|4.08|5.45|4.05|5.48|4.08|5.45|4.05|0
1635920700000|2021-11-03 06:25:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1635921000000|2021-11-03 06:30:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1635921300000|2021-11-03 06:35:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1635921600000|2021-11-03 06:40:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1635921900000|2021-11-03 06:45:00|5.48|4.08|5.5|4.1|5.51|4.11|5.48|4.08|0
1635922200000|2021-11-03 06:50:00|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1635922500000|2021-11-03 06:55:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1635922800000|2021-11-03 07:00:00|5.58|4.18|5.56|4.16|5.59|4.19|5.55|4.15|0
1635923100000|2021-11-03 07:05:00|5.46|4.26|5.48|4.28|5.48|4.28|5.46|4.26|0
1635923400000|2021-11-03 07:10:00|5.47|4.27|5.48|4.28|5.48|4.28|5.47|4.27|0
1635923700000|2021-11-03 07:15:00|5.49|4.29|5.47|4.27|5.49|4.29|5.47|4.27|0
1635924000000|2021-11-03 07:20:00|5.46|4.26|5.44|4.24|5.47|4.27|5.44|4.24|0
1635924300000|2021-11-03 07:25:00|5.45|4.25|5.44|4.24|5.46|4.26|5.44|4.24|0
1635924600000|2021-11-03 07:30:00|5.43|4.23|5.45|4.25|5.45|4.25|5.43|4.23|0
1635924900000|2021-11-03 07:35:00|5.44|4.24|5.46|4.26|5.46|4.26|5.43|4.23|0
1635925200000|2021-11-03 07:40:00|5.45|4.25|5.47|4.27|5.47|4.27|5.45|4.25|0
1635925500000|2021-11-03 07:45:00|5.46|4.26|5.46|4.26|5.47|4.27|5.46|4.26|0
1635925800000|2021-11-03 07:50:00|5.45|4.25|5.44|4.24|5.45|4.25|5.44|4.24|0
1635926100000|2021-11-03 07:55:00|5.45|4.25|5.43|4.23|5.45|4.25|5.42|4.22|0
1635926400000|2021-11-03 08:00:00|5.44|4.24|5.39|4.19|5.45|4.25|5.38|4.18|0
1635926700000|2021-11-03 08:05:00|5.38|4.18|5.27|4.07|5.42|4.22|5.26|4.06|0
1635927000000|2021-11-03 08:10:00|5.29|4.09|5.29|4.09|5.3|4.1|5.27|4.07|0
1635927300000|2021-11-03 08:15:00|5.28|4.08|5.27|4.07|5.3|4.1|5.26|4.06|0
1635927600000|2021-11-03 08:20:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1635927900000|2021-11-03 08:25:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1635928200000|2021-11-03 08:30:00|5.26|4.06|5.27|4.07|5.28|4.08|5.25|4.05|0
1635928500000|2021-11-03 08:35:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1635928800000|2021-11-03 08:40:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1635929100000|2021-11-03 08:45:00|5.28|4.08|5.29|4.09|5.29|4.09|5.27|4.07|0
1635929400000|2021-11-03 08:50:00|5.28|4.08|5.3|4.1|5.31|4.11|5.27|4.07|0
1635929700000|2021-11-03 08:55:00|5.31|4.11|5.27|4.07|5.31|4.11|5.26|4.06|0
1635930000000|2021-11-03 09:00:00|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1635930300000|2021-11-03 09:05:00|5.25|4.05|5.24|4.04|5.26|4.06|5.24|4.04|0
1635930600000|2021-11-03 09:10:00|5.23|4.03|5.22|4.02|5.24|4.04|5.22|4.02|0
1635930900000|2021-11-03 09:15:00|5.23|4.03|5.24|4.04|5.24|4.04|5.21|4.01|0
1635931200000|2021-11-03 09:20:00|5.23|4.03|5.24|4.04|5.25|4.05|5.23|4.03|0
1635931500000|2021-11-03 09:25:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1635931800000|2021-11-03 09:30:00|5.25|4.05|5.25|4.05|5.26|4.06|5.24|4.04|0
1635932100000|2021-11-03 09:35:00|5.26|4.06|5.24|4.04|5.26|4.06|5.24|4.04|0
1635932400000|2021-11-03 09:40:00|5.25|4.05|5.28|4.08|5.28|4.08|5.25|4.05|0
1635932700000|2021-11-03 09:45:00|5.27|4.07|5.26|4.06|5.28|4.08|5.26|4.06|0
1635933000000|2021-11-03 09:50:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1635933300000|2021-11-03 09:55:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1635933600000|2021-11-03 10:00:00|5.26|4.06|5.24|4.04|5.26|4.06|5.23|4.03|0
1635933900000|2021-11-03 10:05:00|5.25|4.05|5.27|4.07|5.28|4.08|5.24|4.04|0
1635934200000|2021-11-03 10:10:00|5.26|4.06|5.28|4.08|5.28|4.08|5.26|4.06|0
1635934500000|2021-11-03 10:15:00|5.29|4.09|5.29|4.09|5.29|4.09|5.26|4.06|0
1635934800000|2021-11-03 10:20:00|5.3|4.1|5.3|4.1|5.31|4.11|5.29|4.09|0
1635935100000|2021-11-03 10:25:00|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1635935400000|2021-11-03 10:30:00|5.27|4.07|5.29|4.09|5.3|4.1|5.27|4.07|0
1635935700000|2021-11-03 10:35:00|5.3|4.1|5.3|4.1|5.3|4.1|5.29|4.09|0
1635936000000|2021-11-03 10:40:00|5.29|4.09|5.3|4.1|5.31|4.11|5.29|4.09|0
1635936300000|2021-11-03 10:45:00|5.31|4.11|5.31|4.11|5.31|4.11|5.29|4.09|0
1635936600000|2021-11-03 10:50:00|5.3|4.1|5.31|4.11|5.33|4.13|5.3|4.1|0
1635936900000|2021-11-03 10:55:00|5.3|4.1|5.28|4.08|5.31|4.11|5.28|4.08|0
1635937200000|2021-11-03 11:00:00|5.29|4.09|5.3|4.1|5.31|4.11|5.29|4.09|0
1635937500000|2021-11-03 11:05:00|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1635937800000|2021-11-03 11:10:00|5.31|4.11|5.3|4.1|5.32|4.12|5.29|4.09|0
1635938100000|2021-11-03 11:15:00|5.31|4.11|5.31|4.11|5.31|4.11|5.3|4.1|0
1635938400000|2021-11-03 11:20:00|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1635938700000|2021-11-03 11:25:00|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1635939000000|2021-11-03 11:30:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1635939300000|2021-11-03 11:35:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1635939600000|2021-11-03 11:40:00|5.25|4.05|5.25|4.05|5.25|4.05|5.24|4.04|0
1635939900000|2021-11-03 11:45:00|5.24|4.04|5.27|4.07|5.29|4.09|5.24|4.04|0
1635940200000|2021-11-03 11:50:00|5.26|4.06|5.25|4.05|5.27|4.07|5.24|4.04|0
1635940500000|2021-11-03 11:55:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1635940800000|2021-11-03 12:00:00|5.27|4.07|5.26|4.06|5.27|4.07|5.25|4.05|0
1635941100000|2021-11-03 12:05:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1635941400000|2021-11-03 12:10:00|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1635941700000|2021-11-03 12:15:00|5.26|4.06|5.27|4.07|5.28|4.08|5.26|4.06|0
1635942000000|2021-11-03 12:20:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1635942300000|2021-11-03 12:25:00|5.29|4.09|5.29|4.09|5.31|4.11|5.29|4.09|0
1635942600000|2021-11-03 12:30:00|5.3|4.1|5.34|4.14|5.34|4.14|5.29|4.09|0
1635942900000|2021-11-03 12:35:00|5.35|4.15|5.32|4.12|5.35|4.15|5.32|4.12|0
1635943200000|2021-11-03 12:40:00|5.33|4.13|5.33|4.13|5.33|4.13|5.32|4.12|0
1635943500000|2021-11-03 12:45:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1635943800000|2021-11-03 12:50:00|5.32|4.12|5.33|4.13|5.34|4.14|5.31|4.11|0
1635944100000|2021-11-03 12:55:00|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1635944400000|2021-11-03 13:00:00|5.34|4.14|5.35|4.15|5.38|4.18|5.33|4.13|0
1635944700000|2021-11-03 13:05:00|5.34|4.14|5.3|4.1|5.34|4.14|5.3|4.1|0
1635945000000|2021-11-03 13:10:00|5.31|4.11|5.31|4.11|5.32|4.12|5.3|4.1|0
1635945300000|2021-11-03 13:15:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1635945600000|2021-11-03 13:20:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1635945900000|2021-11-03 13:25:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1635946200000|2021-11-03 13:30:00|5.3|4.1|5.26|4.06|5.34|4.14|5.26|4.06|0
1635946500000|2021-11-03 13:35:00|5.24|4.04|5.31|4.11|5.42|4.22|5.24|4.04|0
1635946800000|2021-11-03 13:40:00|5.32|4.12|5.5|4.3|5.54|4.34|5.21|4.01|0
1635947100000|2021-11-03 13:45:00|5.49|4.29|5.48|4.28|5.53|4.33|5.47|4.27|0
1635947400000|2021-11-03 13:50:00|5.49|4.29|5.47|4.27|5.52|4.32|5.47|4.27|0
1635947700000|2021-11-03 13:55:00|5.48|4.28|5.46|4.26|5.49|4.29|5.43|4.23|0
1635948000000|2021-11-03 14:00:00|5.43|4.23|5.57|4.37|5.57|4.37|5.43|4.23|0
1635948300000|2021-11-03 14:05:00|5.56|4.36|5.55|4.35|5.6|4.4|5.52|4.32|0
1635948600000|2021-11-03 14:10:00|5.54|4.34|5.51|4.31|5.57|4.37|5.49|4.29|0
1635948900000|2021-11-03 14:15:00|5.52|4.32|5.53|4.33|5.57|4.37|5.5|4.3|0
1635949200000|2021-11-03 14:20:00|5.54|4.34|5.51|4.31|5.56|4.36|5.49|4.29|0
1635949500000|2021-11-03 14:25:00|5.5|4.3|5.49|4.29|5.52|4.32|5.48|4.28|0
1635949800000|2021-11-03 14:30:00|5.48|4.28|5.49|4.29|5.49|4.29|5.46|4.26|0
1635950100000|2021-11-03 14:35:00|5.48|4.28|5.47|4.27|5.53|4.33|5.47|4.27|0
1635950400000|2021-11-03 14:40:00|5.48|4.28|5.45|4.25|5.49|4.29|5.44|4.24|0
1635950700000|2021-11-03 14:45:00|5.44|4.24|5.43|4.23|5.47|4.27|5.41|4.21|0
1635951000000|2021-11-03 14:50:00|5.42|4.22|5.41|4.21|5.45|4.25|5.41|4.21|0
1635951300000|2021-11-03 14:55:00|5.42|4.22|5.43|4.23|5.44|4.24|5.41|4.21|0
1635951600000|2021-11-03 15:00:00|5.44|4.24|5.45|4.25|5.46|4.26|5.42|4.22|0
1635951900000|2021-11-03 15:05:00|5.46|4.26|5.48|4.28|5.5|4.3|5.45|4.25|0
1635952200000|2021-11-03 15:10:00|5.49|4.29|5.48|4.28|5.52|4.32|5.47|4.27|0
1635952500000|2021-11-03 15:15:00|5.47|4.27|5.49|4.29|5.5|4.3|5.46|4.26|0
1635952800000|2021-11-03 15:20:00|5.48|4.28|5.48|4.28|5.49|4.29|5.43|4.23|0
1635953100000|2021-11-03 15:25:00|5.49|4.29|5.49|4.29|5.5|4.3|5.46|4.26|0
1635953400000|2021-11-03 15:30:00|5.48|4.28|5.5|4.3|5.52|4.32|5.46|4.26|0
1635953700000|2021-11-03 15:35:00|5.49|4.29|5.51|4.31|5.52|4.32|5.49|4.29|0
1635954000000|2021-11-03 15:40:00|5.52|4.32|5.48|4.28|5.52|4.32|5.48|4.28|0
1635954300000|2021-11-03 15:45:00|5.47|4.27|5.49|4.29|5.5|4.3|5.46|4.26|0
1635954600000|2021-11-03 15:50:00|5.48|4.28|5.46|4.26|5.49|4.29|5.46|4.26|0
1635954900000|2021-11-03 15:55:00|5.44|4.24|5.42|4.22|5.44|4.24|5.41|4.21|0
1635955200000|2021-11-03 16:00:00|5.43|4.23|5.44|4.24|5.44|4.24|5.42|4.22|0
1635955500000|2021-11-03 16:05:00|5.43|4.23|5.42|4.22|5.43|4.23|5.4|4.2|0
1635955800000|2021-11-03 16:10:00|5.43|4.23|5.41|4.21|5.45|4.25|5.41|4.21|0
1635956100000|2021-11-03 16:15:00|5.42|4.22|5.43|4.23|5.44|4.24|5.41|4.21|0
1635956400000|2021-11-03 16:20:00|5.44|4.24|5.46|4.26|5.47|4.27|5.43|4.23|0
1635956700000|2021-11-03 16:25:00|5.45|4.25|5.44|4.24|5.46|4.26|5.42|4.22|0
1635957000000|2021-11-03 16:30:00|5.45|4.25|5.43|4.23|5.45|4.25|5.42|4.22|0
1635957300000|2021-11-03 16:35:00|5.42|4.22|5.41|4.21|5.43|4.23|5.41|4.21|0
1635957600000|2021-11-03 16:40:00|5.4|4.2|5.43|4.23|5.43|4.23|5.4|4.2|0
1635957900000|2021-11-03 16:45:00|5.44|4.24|5.44|4.24|5.45|4.25|5.43|4.23|0
1635958200000|2021-11-03 16:50:00|5.45|4.25|5.46|4.26|5.47|4.27|5.44|4.24|0
1635958500000|2021-11-03 16:55:00|5.45|4.25|5.44|4.24|5.47|4.27|5.44|4.24|0
1635958800000|2021-11-03 17:00:00|5.45|4.25|5.48|4.28|5.48|4.28|5.45|4.25|0
1635959100000|2021-11-03 17:05:00|5.47|4.27|5.47|4.27|5.48|4.28|5.46|4.26|0
1635959400000|2021-11-03 17:10:00|5.46|4.26|5.32|4.12|5.47|4.27|5.11|3.91|0
1635959700000|2021-11-03 17:15:00|5.31|4.11|5.33|4.13|5.35|4.15|5.31|4.11|0
1635960000000|2021-11-03 17:20:00|5.34|4.14|5.32|4.12|5.34|4.14|5.31|4.11|0
1635960300000|2021-11-03 17:25:00|5.31|4.11|5.3|4.1|5.32|4.12|5.3|4.1|0
1635960600000|2021-11-03 17:30:00|5.31|4.11|5.28|4.08|5.31|4.11|5.28|4.08|0
1635960900000|2021-11-03 17:35:00|5.29|4.09|5.28|4.08|5.3|4.1|5.28|4.08|0
1635961200000|2021-11-03 17:40:00|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1635961500000|2021-11-03 17:45:00|5.29|4.09|5.33|4.13|5.38|4.18|5.29|4.09|0
1635961800000|2021-11-03 17:50:00|5.34|4.14|5.33|4.13|5.35|4.15|5.33|4.13|0
1635962100000|2021-11-03 17:55:00|5.34|4.14|5.34|4.14|5.35|4.15|5.31|4.11|0
1635962400000|2021-11-03 18:00:00|5.33|4.13|5.01|3.81|5.37|4.17|4.96|3.76|0
1635962700000|2021-11-03 18:05:00|4.98|3.78|5.06|3.86|5.13|3.93|4.97|3.77|0
1635963000000|2021-11-03 18:10:00|5.07|3.87|5.16|3.96|5.19|3.99|5.07|3.87|0
1635963300000|2021-11-03 18:15:00|5.15|3.95|5.05|3.85|5.2|4|5.05|3.85|0
1635963600000|2021-11-03 18:20:00|5.06|3.86|4.99|3.79|5.09|3.89|4.99|3.79|0
1635963900000|2021-11-03 18:25:00|5|3.8|5.04|3.84|5.05|3.85|4.98|3.78|0
1635964200000|2021-11-03 18:30:00|5.03|3.83|5.03|3.83|5.1|3.9|4.99|3.79|0
1635964500000|2021-11-03 18:35:00|5.02|3.82|5|3.8|5.06|3.86|4.97|3.77|0
1635964800000|2021-11-03 18:40:00|5.01|3.81|4.9|3.7|5.04|3.84|4.89|3.69|0
1635965100000|2021-11-03 18:45:00|4.89|3.69|4.72|3.52|4.89|3.69|4.72|3.52|0
1635965400000|2021-11-03 18:50:00|4.74|3.54|5.16|3.96|5.16|3.96|4.64|3.44|0
1635965700000|2021-11-03 18:55:00|4.48|3.28|4.67|3.47|4.73|3.53|4.48|3.28|0
1635966000000|2021-11-03 19:00:00|4.66|3.46|4.64|3.44|4.7|3.5|4.61|3.41|0
1635966300000|2021-11-03 19:05:00|4.65|3.45|4.58|3.38|4.65|3.45|4.58|3.38|0
1635966600000|2021-11-03 19:10:00|4.6|3.4|4.59|3.39|4.62|3.42|4.56|3.36|0
1635966900000|2021-11-03 19:15:00|4.58|3.38|4.62|3.42|4.63|3.43|4.57|3.37|0
1635967200000|2021-11-03 19:20:00|4.63|3.43|4.6|3.4|4.66|3.46|4.59|3.39|0
1635967500000|2021-11-03 19:25:00|4.59|3.39|4.6|3.4|4.64|3.44|4.59|3.39|0
1635967800000|2021-11-03 19:30:00|4.59|3.39|4.57|3.37|4.61|3.41|4.55|3.35|0
1635968100000|2021-11-03 19:35:00|4.58|3.38|4.58|3.38|4.61|3.41|4.57|3.37|0
1635968400000|2021-11-03 19:40:00|4.59|3.39|4.49|3.29|4.59|3.39|4.49|3.29|0
1635968700000|2021-11-03 19:45:00|4.5|3.3|4.42|3.22|4.5|3.3|4.42|3.22|0
1635969000000|2021-11-03 19:50:00|4.43|3.23|4.47|3.27|4.51|3.31|4.43|3.23|0
1635969300000|2021-11-03 19:55:00|4.48|3.28|4.49|3.29|4.5|3.3|4.43|3.23|0
1635969600000|2021-11-03 20:00:00|4.51|3.31|4.53|3.33|4.54|3.34|4.51|3.31|0
1635969900000|2021-11-03 20:05:00|4.52|3.32|4.51|3.31|4.52|3.32|4.49|3.29|0
1635970200000|2021-11-03 20:10:00|4.52|3.32|4.5|3.3|4.53|3.33|4.49|3.29|0
1635970500000|2021-11-03 20:15:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1635970800000|2021-11-03 20:20:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1635971100000|2021-11-03 20:25:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1635971400000|2021-11-03 20:30:00|4.61|3.21|4.62|3.22|4.62|3.22|4.6|3.2|0
1635971700000|2021-11-03 20:35:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1635972000000|2021-11-03 20:40:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1635972300000|2021-11-03 20:45:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1635972600000|2021-11-03 20:50:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1635972900000|2021-11-03 20:55:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1635973200000|2021-11-03 21:00:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1635973500000|2021-11-03 21:05:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1635973800000|2021-11-03 21:10:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1635974100000|2021-11-03 21:15:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1635974400000|2021-11-03 21:20:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1635975600000|2021-11-03 21:40:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1635975900000|2021-11-03 21:45:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1635976800000|2021-11-03 22:00:00|4.57|3.17|4.54|3.14|4.57|3.17|4.53|3.13|0
1635977100000|2021-11-03 22:05:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1635977400000|2021-11-03 22:10:00|4.53|3.13|4.51|3.11|4.53|3.13|4.5|3.1|0
1635977700000|2021-11-03 22:15:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1635978000000|2021-11-03 22:20:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1635978300000|2021-11-03 22:25:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1635978600000|2021-11-03 22:30:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1635978900000|2021-11-03 22:35:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1635979200000|2021-11-03 22:40:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1635979500000|2021-11-03 22:45:00|4.49|3.09|4.47|3.07|4.5|3.1|4.47|3.07|0
1635979800000|2021-11-03 22:50:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1635980100000|2021-11-03 22:55:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1635980400000|2021-11-03 23:00:00|4.47|3.07|4.46|3.06|4.48|3.08|4.44|3.04|0
1635980700000|2021-11-03 23:05:00|4.45|3.05|4.4|3|4.46|3.06|4.39|2.99|0
1635981000000|2021-11-03 23:10:00|4.41|3.01|4.45|3.05|4.46|3.06|4.4|3|0
1635981300000|2021-11-03 23:15:00|4.46|3.06|4.44|3.04|4.46|3.06|4.43|3.03|0
1635981600000|2021-11-03 23:20:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1635981900000|2021-11-03 23:25:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1635982200000|2021-11-03 23:30:00|4.43|3.03|4.44|3.04|4.46|3.06|4.43|3.03|0
1635982500000|2021-11-03 23:35:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1635982800000|2021-11-03 23:40:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1635983100000|2021-11-03 23:45:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1635983400000|2021-11-03 23:50:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1635983700000|2021-11-03 23:55:00|4.42|3.02|4.4|3|4.42|3.02|4.39|2.99|0
1635984000000|2021-11-04 00:00:00|4.41|3.01|4.45|3.05|4.45|3.05|4.4|3|0
1635984300000|2021-11-04 00:05:00|4.44|3.04|4.44|3.04|4.46|3.06|4.44|3.04|0
1635984600000|2021-11-04 00:10:00|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1635984900000|2021-11-04 00:15:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1635985200000|2021-11-04 00:20:00|4.45|3.05|4.45|3.05|4.46|3.06|4.44|3.04|0
1635985500000|2021-11-04 00:25:00|4.44|3.04|4.46|3.06|4.47|3.07|4.44|3.04|0
1635985800000|2021-11-04 00:30:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1635986100000|2021-11-04 00:35:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1635986400000|2021-11-04 00:40:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1635986700000|2021-11-04 00:45:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1635987000000|2021-11-04 00:50:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1635987300000|2021-11-04 00:55:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1635987600000|2021-11-04 01:00:00|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1635987900000|2021-11-04 01:05:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1635988200000|2021-11-04 01:10:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1635988500000|2021-11-04 01:15:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1635988800000|2021-11-04 01:20:00|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1635989100000|2021-11-04 01:25:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1635989400000|2021-11-04 01:30:00|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1635989700000|2021-11-04 01:35:00|4.49|3.09|4.52|3.12|4.53|3.13|4.49|3.09|0
1635990000000|2021-11-04 01:40:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1635990300000|2021-11-04 01:45:00|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1635990600000|2021-11-04 01:50:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1635990900000|2021-11-04 01:55:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1635991200000|2021-11-04 02:00:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1635991500000|2021-11-04 02:05:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1635991800000|2021-11-04 02:10:00|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1635992100000|2021-11-04 02:15:00|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1635992400000|2021-11-04 02:20:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1635992700000|2021-11-04 02:25:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1635993000000|2021-11-04 02:30:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1635993300000|2021-11-04 02:35:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1635993600000|2021-11-04 02:40:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1635993900000|2021-11-04 02:45:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1635994200000|2021-11-04 02:50:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1635994500000|2021-11-04 02:55:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1635994800000|2021-11-04 03:00:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1635995100000|2021-11-04 03:05:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1635995400000|2021-11-04 03:10:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1635995700000|2021-11-04 03:15:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1635996000000|2021-11-04 03:20:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1635996300000|2021-11-04 03:25:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1635996600000|2021-11-04 03:30:00|4.48|3.08|4.49|3.09|4.5|3.1|4.47|3.07|0
1635996900000|2021-11-04 03:35:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1635997200000|2021-11-04 03:40:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1635997500000|2021-11-04 03:45:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1635997800000|2021-11-04 03:50:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1635998100000|2021-11-04 03:55:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1635998400000|2021-11-04 04:00:00|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1635998700000|2021-11-04 04:05:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1635999000000|2021-11-04 04:10:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1635999300000|2021-11-04 04:15:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1635999600000|2021-11-04 04:20:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1635999900000|2021-11-04 04:25:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1636000200000|2021-11-04 04:30:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1636000500000|2021-11-04 04:35:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1636000800000|2021-11-04 04:40:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1636001100000|2021-11-04 04:45:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1636001700000|2021-11-04 04:55:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1636002000000|2021-11-04 05:00:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1636002300000|2021-11-04 05:05:00|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1636002600000|2021-11-04 05:10:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1636002900000|2021-11-04 05:15:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1636003200000|2021-11-04 05:20:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1636003500000|2021-11-04 05:25:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1636003800000|2021-11-04 05:30:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1636004100000|2021-11-04 05:35:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1636004400000|2021-11-04 05:40:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1636004700000|2021-11-04 05:45:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1636005000000|2021-11-04 05:50:00|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1636005300000|2021-11-04 05:55:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1636005600000|2021-11-04 06:00:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1636005900000|2021-11-04 06:05:00|4.47|3.07|4.46|3.06|4.47|3.07|4.44|3.04|0
1636006200000|2021-11-04 06:10:00|4.47|3.07|4.48|3.08|4.49|3.09|4.46|3.06|0
1636006500000|2021-11-04 06:15:00|4.47|3.07|4.46|3.06|4.48|3.08|4.45|3.05|0
1636006800000|2021-11-04 06:20:00|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1636007100000|2021-11-04 06:25:00|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1636007400000|2021-11-04 06:30:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1636007700000|2021-11-04 06:35:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1636008000000|2021-11-04 06:40:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1636008300000|2021-11-04 06:45:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1636008600000|2021-11-04 06:50:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1636008900000|2021-11-04 06:55:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1636009200000|2021-11-04 07:00:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1636009500000|2021-11-04 07:05:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1636009800000|2021-11-04 07:10:00|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1636010400000|2021-11-04 07:20:00|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1636010700000|2021-11-04 07:25:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1636011000000|2021-11-04 07:30:00|4.28|3.08|4.18|2.98|4.45|3.25|3.93|2.73|0
1636011300000|2021-11-04 07:35:00|4.19|2.99|4.17|2.97|4.19|2.99|4.17|2.97|0
1636011600000|2021-11-04 07:40:00|4.16|2.96|4.16|2.96|4.16|2.96|4.15|2.95|0
1636011900000|2021-11-04 07:45:00|4.17|2.97|4.16|2.96|4.17|2.97|4.15|2.95|0
1636012200000|2021-11-04 07:50:00|4.15|2.95|4.15|2.95|4.16|2.96|4.14|2.94|0
1636012500000|2021-11-04 07:55:00|4.16|2.96|4.17|2.97|4.17|2.97|4.16|2.96|0
1636012800000|2021-11-04 08:00:00|4.15|2.95|4.13|2.93|4.17|2.97|4.13|2.93|0
1636013100000|2021-11-04 08:05:00|4.12|2.92|4.12|2.92|4.13|2.93|4.1|2.9|0
1636013400000|2021-11-04 08:10:00|4.11|2.91|4.09|2.89|4.13|2.93|4.09|2.89|0
1636013700000|2021-11-04 08:15:00|4.1|2.9|4.06|2.86|4.11|2.91|4.06|2.86|0
1636014000000|2021-11-04 08:20:00|4.07|2.87|4.05|2.85|4.09|2.89|4.03|2.83|0
1636014300000|2021-11-04 08:25:00|4.06|2.86|4.11|2.91|4.11|2.91|4.05|2.85|0
1636014600000|2021-11-04 08:30:00|4.1|2.9|4.1|2.9|4.11|2.91|4.08|2.88|0
1636014900000|2021-11-04 08:35:00|4.11|2.91|4.11|2.91|4.13|2.93|4.1|2.9|0
1636015200000|2021-11-04 08:40:00|4.1|2.9|4.13|2.93|4.13|2.93|4.1|2.9|0
1636015500000|2021-11-04 08:45:00|4.14|2.94|4.14|2.94|4.15|2.95|4.13|2.93|0
1636015800000|2021-11-04 08:50:00|4.15|2.95|4.14|2.94|4.15|2.95|4.13|2.93|0
1636016100000|2021-11-04 08:55:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1636016400000|2021-11-04 09:00:00|4.13|2.93|4.14|2.94|4.15|2.95|4.13|2.93|0
1636016700000|2021-11-04 09:05:00|4.13|2.93|4.14|2.94|4.14|2.94|4.13|2.93|0
1636017000000|2021-11-04 09:10:00|4.13|2.93|4.12|2.92|4.14|2.94|4.12|2.92|0
1636017300000|2021-11-04 09:15:00|4.11|2.91|4.12|2.92|4.12|2.92|4.11|2.91|0
1636017600000|2021-11-04 09:20:00|4.13|2.93|4.1|2.9|4.13|2.93|4.1|2.9|0
1636017900000|2021-11-04 09:25:00|4.11|2.91|4.11|2.91|4.11|2.91|4.1|2.9|0
1636018200000|2021-11-04 09:30:00|4.12|2.92|4.13|2.93|4.13|2.93|4.11|2.91|0
1636018500000|2021-11-04 09:35:00|4.14|2.94|4.14|2.94|4.14|2.94|4.13|2.93|0
1636018800000|2021-11-04 09:40:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1636019100000|2021-11-04 09:45:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1636019400000|2021-11-04 09:50:00|4.15|2.95|4.13|2.93|4.15|2.95|4.13|2.93|0
1636019700000|2021-11-04 09:55:00|4.12|2.92|4.12|2.92|4.13|2.93|4.11|2.91|0
1636020000000|2021-11-04 10:00:00|4.14|2.94|4.12|2.92|4.14|2.94|4.12|2.92|0
1636020300000|2021-11-04 10:05:00|4.13|2.93|4.13|2.93|4.15|2.95|4.13|2.93|0
1636020600000|2021-11-04 10:10:00|4.14|2.94|4.13|2.93|4.14|2.94|4.13|2.93|0
1636020900000|2021-11-04 10:15:00|4.12|2.92|4.13|2.93|4.13|2.93|4.12|2.92|0
1636021200000|2021-11-04 10:20:00|4.14|2.94|4.13|2.93|4.14|2.94|4.12|2.92|0
1636021500000|2021-11-04 10:25:00|4.12|2.92|4.12|2.92|4.13|2.93|4.12|2.92|0
1636021800000|2021-11-04 10:30:00|4.11|2.91|4.11|2.91|4.12|2.92|4.11|2.91|0
1636022100000|2021-11-04 10:35:00|4.1|2.9|4.09|2.89|4.11|2.91|4.09|2.89|0
1636022400000|2021-11-04 10:40:00|4.1|2.9|4.08|2.88|4.1|2.9|4.08|2.88|0
1636022700000|2021-11-04 10:45:00|4.09|2.89|4.09|2.89|4.09|2.89|4.09|2.89|0
1636023000000|2021-11-04 10:50:00|4.08|2.88|4.06|2.86|4.09|2.89|4.05|2.85|0
1636023300000|2021-11-04 10:55:00|4.07|2.87|4.06|2.86|4.07|2.87|4.06|2.86|0
1636023600000|2021-11-04 11:00:00|4.05|2.85|4.06|2.86|4.07|2.87|4.05|2.85|0
1636023900000|2021-11-04 11:05:00|4.05|2.85|4.06|2.86|4.07|2.87|4.05|2.85|0
1636024200000|2021-11-04 11:10:00|4.05|2.85|4.06|2.86|4.06|2.86|4.05|2.85|0
1636024500000|2021-11-04 11:15:00|4.07|2.87|4.06|2.86|4.07|2.87|4.06|2.86|0
1636024800000|2021-11-04 11:20:00|4.07|2.87|4.05|2.85|4.07|2.87|4.05|2.85|0
1636025100000|2021-11-04 11:25:00|4.06|2.86|4.05|2.85|4.06|2.86|4.05|2.85|0
1636025400000|2021-11-04 11:30:00|4.06|2.86|4.04|2.84|4.06|2.86|4.04|2.84|0
1636025700000|2021-11-04 11:35:00|4.05|2.85|4.07|2.87|4.09|2.89|4.04|2.84|0
1636026000000|2021-11-04 11:40:00|4.06|2.86|4.08|2.88|4.09|2.89|4.06|2.86|0
1636026300000|2021-11-04 11:45:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1636026900000|2021-11-04 11:55:00|4.07|2.87|4.08|2.88|4.09|2.89|4.07|2.87|0
1636027200000|2021-11-04 12:00:00|4.07|2.87|4.04|2.84|4.07|2.87|4.02|2.82|0
1636027500000|2021-11-04 12:05:00|4.03|2.83|4.02|2.82|4.05|2.85|4.02|2.82|0
1636027800000|2021-11-04 12:10:00|4.01|2.81|4.02|2.82|4.03|2.83|4|2.8|0
1636028100000|2021-11-04 12:15:00|4.01|2.81|4.01|2.81|4.03|2.83|4.01|2.81|0
1636028400000|2021-11-04 12:20:00|4.02|2.82|4.03|2.83|4.04|2.84|4.01|2.81|0
1636028700000|2021-11-04 12:25:00|4.02|2.82|4.04|2.84|4.05|2.85|4.02|2.82|0
1636029000000|2021-11-04 12:30:00|4.05|2.85|4.06|2.86|4.07|2.87|4.05|2.85|0
1636029300000|2021-11-04 12:35:00|4.05|2.85|4.05|2.85|4.06|2.86|4.05|2.85|0
1636029600000|2021-11-04 12:40:00|4.06|2.86|4.09|2.89|4.1|2.9|4.06|2.86|0
1636029900000|2021-11-04 12:45:00|4.1|2.9|4.07|2.87|4.1|2.9|4.06|2.86|0
1636030200000|2021-11-04 12:50:00|4.06|2.86|4.07|2.87|4.07|2.87|4.05|2.85|0
1636030500000|2021-11-04 12:55:00|4.06|2.86|4.06|2.86|4.07|2.87|4.05|2.85|0
1636030800000|2021-11-04 13:00:00|4.05|2.85|4.04|2.84|4.06|2.86|4.04|2.84|0
1636031100000|2021-11-04 13:05:00|4.05|2.85|4.02|2.82|4.05|2.85|4.02|2.82|0
1636031400000|2021-11-04 13:10:00|4.01|2.81|4.02|2.82|4.03|2.83|4|2.8|0
1636031700000|2021-11-04 13:15:00|4.01|2.81|4.04|2.84|4.04|2.84|4.01|2.81|0
1636032000000|2021-11-04 13:20:00|4.03|2.83|4.04|2.84|4.05|2.85|4.02|2.82|0
1636032300000|2021-11-04 13:25:00|4.05|2.85|4.05|2.85|4.07|2.87|4.04|2.84|0
1636032600000|2021-11-04 13:30:00|4.04|2.84|4.1|2.9|4.11|2.91|4.04|2.84|0
1636032900000|2021-11-04 13:35:00|4.11|2.91|4.06|2.86|4.11|2.91|4.04|2.84|0
1636033200000|2021-11-04 13:40:00|4.07|2.87|3.99|2.79|4.07|2.87|3.98|2.78|0
1636033500000|2021-11-04 13:45:00|4|2.8|3.96|2.76|4|2.8|3.96|2.76|0
1636033800000|2021-11-04 13:50:00|3.97|2.77|3.88|2.68|3.97|2.77|3.87|2.67|0
1636034100000|2021-11-04 13:55:00|3.89|2.69|4.05|2.85|4.05|2.85|3.84|2.64|0
1636034400000|2021-11-04 14:00:00|4.03|2.83|4.02|2.82|4.07|2.87|4|2.8|0
1636034700000|2021-11-04 14:05:00|4.03|2.83|4.04|2.84|4.05|2.85|4.01|2.81|0
1636035000000|2021-11-04 14:10:00|4.03|2.83|3.89|2.69|4.04|2.84|3.89|2.69|0
1636035300000|2021-11-04 14:15:00|3.88|2.68|3.9|2.7|3.9|2.7|3.86|2.66|0
1636035600000|2021-11-04 14:20:00|3.91|2.71|3.91|2.71|3.92|2.72|3.88|2.68|0
1636035900000|2021-11-04 14:25:00|3.9|2.7|3.92|2.72|3.93|2.73|3.9|2.7|0
1636036200000|2021-11-04 14:30:00|3.91|2.71|3.88|2.68|3.91|2.71|3.86|2.66|0
1636036500000|2021-11-04 14:35:00|3.87|2.67|3.87|2.67|3.89|2.69|3.87|2.67|0
1636036800000|2021-11-04 14:40:00|3.88|2.68|3.96|2.76|4.01|2.81|3.87|2.67|0
1636037100000|2021-11-04 14:45:00|3.95|2.75|3.92|2.72|3.97|2.77|3.92|2.72|0
1636037400000|2021-11-04 14:50:00|3.93|2.73|3.99|2.79|4|2.8|3.92|2.72|0
1636037700000|2021-11-04 14:55:00|3.98|2.78|4.01|2.81|4.16|2.96|3.98|2.78|0
1636038000000|2021-11-04 15:00:00|4.02|2.82|4.07|2.87|4.08|2.88|4.02|2.82|0
1636038300000|2021-11-04 15:05:00|4.06|2.86|4.07|2.87|4.08|2.88|4.04|2.84|0
1636038600000|2021-11-04 15:10:00|4.06|2.86|4.08|2.88|4.08|2.88|4.01|2.81|0
1636038900000|2021-11-04 15:15:00|4.07|2.87|4.09|2.89|4.12|2.92|4.07|2.87|0
1636039200000|2021-11-04 15:20:00|4.1|2.9|4.23|3.03|4.23|3.03|4.1|2.9|0
1636039500000|2021-11-04 15:25:00|4.22|3.02|4.22|3.02|4.23|3.03|4.2|3|0
1636039800000|2021-11-04 15:30:00|4.23|3.03|4.18|2.98|4.24|3.04|4.15|2.95|0
1636040100000|2021-11-04 15:35:00|4.17|2.97|4.16|2.96|4.2|3|4.15|2.95|0
1636040400000|2021-11-04 15:40:00|4.17|2.97|4.14|2.94|4.19|2.99|4.14|2.94|0
1636040700000|2021-11-04 15:45:00|4.13|2.93|4.19|2.99|4.19|2.99|4.12|2.92|0
1636041000000|2021-11-04 15:50:00|4.2|3|4.14|2.94|4.22|3.02|4.14|2.94|0
1636041300000|2021-11-04 15:55:00|4.13|2.93|4.05|2.85|4.14|2.94|4.04|2.84|0
1636041600000|2021-11-04 16:00:00|4.04|2.84|4.04|2.84|4.06|2.86|4.02|2.82|0
1636041900000|2021-11-04 16:05:00|4.03|2.83|4.02|2.82|4.04|2.84|4.02|2.82|0
1636042200000|2021-11-04 16:10:00|4.03|2.83|4|2.8|4.03|2.83|3.99|2.79|0
1636042500000|2021-11-04 16:15:00|3.99|2.79|4.02|2.82|4.05|2.85|3.99|2.79|0
1636042800000|2021-11-04 16:20:00|4.03|2.83|4.1|2.9|4.1|2.9|4.02|2.82|0
1636043100000|2021-11-04 16:25:00|4.11|2.91|4.26|3.06|4.44|3.24|4.1|2.9|0
1636043400000|2021-11-04 16:30:00|4.27|3.07|4.21|3.01|4.32|3.12|4.21|3.01|0
1636043700000|2021-11-04 16:35:00|4.36|3.16|4.33|3.13|4.36|3.16|4.31|3.11|0
1636044000000|2021-11-04 16:40:00|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1636044300000|2021-11-04 16:45:00|4.31|3.11|4.32|3.12|4.36|3.16|4.31|3.11|0
1636044600000|2021-11-04 16:50:00|4.33|3.13|4.33|3.13|4.35|3.15|4.31|3.11|0
1636044900000|2021-11-04 16:55:00|4.34|3.14|4.34|3.14|4.34|3.14|4.31|3.11|0
1636045200000|2021-11-04 17:00:00|4.33|3.13|4.47|3.27|4.49|3.29|4.33|3.13|0
1636045500000|2021-11-04 17:05:00|4.48|3.28|4.42|3.22|4.49|3.29|4.42|3.22|0
1636045800000|2021-11-04 17:10:00|4.43|3.23|4.39|3.19|4.43|3.23|4.38|3.18|0
1636046100000|2021-11-04 17:15:00|4.4|3.2|4.39|3.19|4.42|3.22|4.39|3.19|0
1636046400000|2021-11-04 17:20:00|4.38|3.18|4.39|3.19|4.43|3.23|4.37|3.17|0
1636046700000|2021-11-04 17:25:00|4.4|3.2|4.37|3.17|4.41|3.21|4.37|3.17|0
1636047000000|2021-11-04 17:30:00|4.36|3.16|4.41|3.21|4.41|3.21|4.35|3.15|0
1636047300000|2021-11-04 17:35:00|4.4|3.2|4.37|3.17|4.42|3.22|4.37|3.17|0
1636047600000|2021-11-04 17:40:00|4.38|3.18|4.33|3.13|4.38|3.18|4.33|3.13|0
1636047900000|2021-11-04 17:45:00|4.34|3.14|4.35|3.15|4.35|3.15|4.31|3.11|0
1636048200000|2021-11-04 17:50:00|4.34|3.14|4.34|3.14|4.36|3.16|4.33|3.13|0
1636048500000|2021-11-04 17:55:00|4.33|3.13|4.32|3.12|4.33|3.13|4.3|3.1|0
1636048800000|2021-11-04 18:00:00|4.31|3.11|4.45|3.25|4.45|3.25|4.31|3.11|0
1636049100000|2021-11-04 18:05:00|4.44|3.24|4.36|3.16|4.46|3.26|4.36|3.16|0
1636049400000|2021-11-04 18:10:00|4.37|3.17|4.35|3.15|4.38|3.18|4.35|3.15|0
1636049700000|2021-11-04 18:15:00|4.36|3.16|4.38|3.18|4.42|3.22|4.35|3.15|0
1636050000000|2021-11-04 18:20:00|4.37|3.17|4.34|3.14|4.39|3.19|4.34|3.14|0
1636050300000|2021-11-04 18:25:00|4.35|3.15|4.36|3.16|4.38|3.18|4.33|3.13|0
1636050600000|2021-11-04 18:30:00|4.35|3.15|4.37|3.17|4.39|3.19|4.35|3.15|0
1636050900000|2021-11-04 18:35:00|4.36|3.16|4.37|3.17|4.38|3.18|4.34|3.14|0
1636051200000|2021-11-04 18:40:00|4.36|3.16|4.27|3.07|4.36|3.16|4.26|3.06|0
1636051500000|2021-11-04 18:45:00|4.26|3.06|4.27|3.07|4.28|3.08|4.25|3.05|0
1636051800000|2021-11-04 18:50:00|4.26|3.06|4.28|3.08|4.28|3.08|4.24|3.04|0
1636052100000|2021-11-04 18:55:00|4.29|3.09|4.34|3.14|4.34|3.14|4.27|3.07|0
1636052400000|2021-11-04 19:00:00|4.33|3.13|4.34|3.14|4.37|3.17|4.3|3.1|0
1636052700000|2021-11-04 19:05:00|4.35|3.15|4.35|3.15|4.37|3.17|4.33|3.13|0
1636053000000|2021-11-04 19:10:00|4.34|3.14|4.31|3.11|4.34|3.14|4.3|3.1|0
1636053300000|2021-11-04 19:15:00|4.3|3.1|4.3|3.1|4.33|3.13|4.29|3.09|0
1636053600000|2021-11-04 19:20:00|4.29|3.09|4.28|3.08|4.3|3.1|4.26|3.06|0
1636053900000|2021-11-04 19:25:00|4.27|3.07|4.29|3.09|4.3|3.1|4.25|3.05|0
1636054200000|2021-11-04 19:30:00|4.27|3.07|4.25|3.05|4.29|3.09|4.24|3.04|0
1636054500000|2021-11-04 19:35:00|4.26|3.06|4.3|3.1|4.3|3.1|4.24|3.04|0
1636054800000|2021-11-04 19:40:00|4.29|3.09|4.24|3.04|4.34|3.14|4.23|3.03|0
1636055100000|2021-11-04 19:45:00|4.25|3.05|4.15|2.95|4.25|3.05|4.15|2.95|0
1636055400000|2021-11-04 19:50:00|4.14|2.94|4.1|2.9|4.17|2.97|4.1|2.9|0
1636055700000|2021-11-04 19:55:00|4.12|2.92|4.05|2.85|4.16|2.96|4.04|2.84|0
1636056000000|2021-11-04 20:00:00|4.03|2.83|4.08|2.88|4.2|3|4.03|2.83|0
1636056300000|2021-11-04 20:05:00|4.07|2.87|4.07|2.87|4.07|2.87|4.06|2.86|0
1636056600000|2021-11-04 20:10:00|4.08|2.88|4.05|2.85|4.08|2.88|4.04|2.84|0
1636056900000|2021-11-04 20:15:00|4.15|2.75|4.15|2.75|4.16|2.76|4.14|2.74|0
1636057200000|2021-11-04 20:20:00|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1636057500000|2021-11-04 20:25:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1636057800000|2021-11-04 20:30:00|4.13|2.73|4.09|2.69|4.13|2.73|4.09|2.69|0
1636058100000|2021-11-04 20:35:00|4.08|2.68|4.14|2.74|4.14|2.74|4.08|2.68|0
1636058400000|2021-11-04 20:40:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1636058700000|2021-11-04 20:45:00|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1636059000000|2021-11-04 20:50:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1636059300000|2021-11-04 20:55:00|4.13|2.73|4.14|2.74|4.15|2.75|4.12|2.72|0
1636059600000|2021-11-04 21:00:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1636060200000|2021-11-04 21:10:00|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1636061400000|2021-11-04 21:30:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1636061700000|2021-11-04 21:35:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1636062000000|2021-11-04 21:40:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1636062900000|2021-11-04 21:55:00|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1636063200000|2021-11-04 22:00:00|4.17|2.77|4.16|2.76|4.17|2.77|4.14|2.74|0
1636063500000|2021-11-04 22:05:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1636063800000|2021-11-04 22:10:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1636064100000|2021-11-04 22:15:00|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1636064400000|2021-11-04 22:20:00|4.13|2.73|4.1|2.7|4.13|2.73|4.1|2.7|0
1636064700000|2021-11-04 22:25:00|4.09|2.69|4.09|2.69|4.09|2.69|4.07|2.67|0
1636065000000|2021-11-04 22:30:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1636065300000|2021-11-04 22:35:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1636065600000|2021-11-04 22:40:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1636065900000|2021-11-04 22:45:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1636066200000|2021-11-04 22:50:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1636066500000|2021-11-04 22:55:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1636066800000|2021-11-04 23:00:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1636067100000|2021-11-04 23:05:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1636067400000|2021-11-04 23:10:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1636067700000|2021-11-04 23:15:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1636068000000|2021-11-04 23:20:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1636068300000|2021-11-04 23:25:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1636068600000|2021-11-04 23:30:00|4.11|2.71|4.07|2.67|4.11|2.71|4.06|2.66|0
1636068900000|2021-11-04 23:35:00|4.06|2.66|4.08|2.68|4.09|2.69|4.06|2.66|0
1636069200000|2021-11-04 23:40:00|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1636069500000|2021-11-04 23:45:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1636069800000|2021-11-04 23:50:00|4.05|2.65|4.03|2.63|4.06|2.66|4.03|2.63|0
1636070100000|2021-11-04 23:55:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1636070400000|2021-11-05 00:00:00|4.04|2.64|4.05|2.65|4.06|2.66|4.03|2.63|0
1636070700000|2021-11-05 00:05:00|4.04|2.64|4.06|2.66|4.07|2.67|4.04|2.64|0
1636071000000|2021-11-05 00:10:00|4.05|2.65|4.08|2.68|4.08|2.68|4.05|2.65|0
1636071300000|2021-11-05 00:15:00|4.07|2.67|4.06|2.66|4.08|2.68|4.05|2.65|0
1636071600000|2021-11-05 00:20:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1636071900000|2021-11-05 00:25:00|4.07|2.67|4.09|2.69|4.1|2.7|4.07|2.67|0
1636072200000|2021-11-05 00:30:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1636072500000|2021-11-05 00:35:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1636072800000|2021-11-05 00:40:00|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1636073100000|2021-11-05 00:45:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1636073400000|2021-11-05 00:50:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1636073700000|2021-11-05 00:55:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1636074000000|2021-11-05 01:00:00|4.09|2.69|4.14|2.74|4.14|2.74|4.09|2.69|0
1636074300000|2021-11-05 01:05:00|4.13|2.73|4.11|2.71|4.14|2.74|4.11|2.71|0
1636074600000|2021-11-05 01:10:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1636074900000|2021-11-05 01:15:00|4.09|2.69|4.09|2.69|4.09|2.69|4.07|2.67|0
1636075200000|2021-11-05 01:20:00|4.1|2.7|4.08|2.68|4.1|2.7|4.07|2.67|0
1636075500000|2021-11-05 01:25:00|4.07|2.67|4.09|2.69|4.1|2.7|4.07|2.67|0
1636075800000|2021-11-05 01:30:00|4.1|2.7|4.12|2.72|4.12|2.72|4.09|2.69|0
1636076100000|2021-11-05 01:35:00|4.11|2.71|4.15|2.75|4.15|2.75|4.11|2.71|0
1636076400000|2021-11-05 01:40:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1636076700000|2021-11-05 01:45:00|4.13|2.73|4.12|2.72|4.14|2.74|4.11|2.71|0
1636077000000|2021-11-05 01:50:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1636077300000|2021-11-05 01:55:00|4.13|2.73|4.14|2.74|4.15|2.75|4.13|2.73|0
1636077600000|2021-11-05 02:00:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1636077900000|2021-11-05 02:05:00|4.12|2.72|4.11|2.71|4.12|2.72|4.1|2.7|0
1636078200000|2021-11-05 02:10:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1636078500000|2021-11-05 02:15:00|4.1|2.7|4.11|2.71|4.12|2.72|4.1|2.7|0
1636078800000|2021-11-05 02:20:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1636079100000|2021-11-05 02:25:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1636079400000|2021-11-05 02:30:00|4.09|2.69|4.1|2.7|4.1|2.7|4.08|2.68|0
1636079700000|2021-11-05 02:35:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1636080000000|2021-11-05 02:40:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1636080300000|2021-11-05 02:45:00|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1636080600000|2021-11-05 02:50:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1636080900000|2021-11-05 02:55:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1636081200000|2021-11-05 03:00:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1636081500000|2021-11-05 03:05:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1636081800000|2021-11-05 03:10:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1636082100000|2021-11-05 03:15:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1636082400000|2021-11-05 03:20:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1636082700000|2021-11-05 03:25:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1636083000000|2021-11-05 03:30:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1636083600000|2021-11-05 03:40:00|4.08|2.68|4.09|2.69|4.1|2.7|4.08|2.68|0
1636083900000|2021-11-05 03:45:00|4.1|2.7|4.07|2.67|4.1|2.7|4.07|2.67|0
1636084200000|2021-11-05 03:50:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1636084500000|2021-11-05 03:55:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1636084800000|2021-11-05 04:00:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1636085100000|2021-11-05 04:05:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1636085400000|2021-11-05 04:10:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1636085700000|2021-11-05 04:15:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1636086000000|2021-11-05 04:20:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1636086600000|2021-11-05 04:30:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1636086900000|2021-11-05 04:35:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1636087200000|2021-11-05 04:40:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1636087500000|2021-11-05 04:45:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1636088100000|2021-11-05 04:55:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1636088400000|2021-11-05 05:00:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1636088700000|2021-11-05 05:05:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1636089000000|2021-11-05 05:10:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1636089300000|2021-11-05 05:15:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1636089600000|2021-11-05 05:20:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1636089900000|2021-11-05 05:25:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1636090200000|2021-11-05 05:30:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1636090500000|2021-11-05 05:35:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1636090800000|2021-11-05 05:40:00|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1636091100000|2021-11-05 05:45:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1636091400000|2021-11-05 05:50:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1636091700000|2021-11-05 05:55:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1636092000000|2021-11-05 06:00:00|4.11|2.71|4.1|2.7|4.12|2.72|4.09|2.69|0
1636092300000|2021-11-05 06:05:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1636092600000|2021-11-05 06:10:00|4.09|2.69|4.09|2.69|4.11|2.71|4.09|2.69|0
1636092900000|2021-11-05 06:15:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1636093200000|2021-11-05 06:20:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1636093500000|2021-11-05 06:25:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1636093800000|2021-11-05 06:30:00|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1636094100000|2021-11-05 06:35:00|4.11|2.71|4.11|2.71|4.12|2.72|4.1|2.7|0
1636094400000|2021-11-05 06:40:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1636094700000|2021-11-05 06:45:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1636095000000|2021-11-05 06:50:00|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1636095300000|2021-11-05 06:55:00|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1636095600000|2021-11-05 07:00:00|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1636095900000|2021-11-05 07:05:00|4.03|2.83|4.03|2.83|4.04|2.84|4.02|2.82|0
1636096200000|2021-11-05 07:10:00|4.04|2.84|4.04|2.84|4.04|2.84|4.03|2.83|0
1636096500000|2021-11-05 07:15:00|4.03|2.83|4.04|2.84|4.04|2.84|4.03|2.83|0
1636096800000|2021-11-05 07:20:00|4.03|2.83|4.03|2.83|4.04|2.84|4.03|2.83|0
1636097100000|2021-11-05 07:25:00|4.04|2.84|4.05|2.85|4.06|2.86|4.03|2.83|0
1636097400000|2021-11-05 07:30:00|4.06|2.86|4.08|2.88|4.08|2.88|4.06|2.86|0
1636097700000|2021-11-05 07:35:00|4.07|2.87|4.07|2.87|4.08|2.88|4.06|2.86|0
1636098000000|2021-11-05 07:40:00|4.08|2.88|4.06|2.86|4.09|2.89|4.06|2.86|0
1636098300000|2021-11-05 07:45:00|4.07|2.87|4.06|2.86|4.07|2.87|4.06|2.86|0
1636098600000|2021-11-05 07:50:00|4.05|2.85|4.05|2.85|4.05|2.85|4.04|2.84|0
1636098900000|2021-11-05 07:55:00|4.04|2.84|4.03|2.83|4.04|2.84|4.02|2.82|0
1636099200000|2021-11-05 08:00:00|4.02|2.82|3.99|2.79|4.03|2.83|3.99|2.79|0
1636099500000|2021-11-05 08:05:00|4|2.8|3.98|2.78|4|2.8|3.97|2.77|0
1636099800000|2021-11-05 08:10:00|3.99|2.79|3.94|2.74|4.01|2.81|3.94|2.74|0
1636100100000|2021-11-05 08:15:00|3.93|2.73|3.94|2.74|3.95|2.75|3.93|2.73|0
1636100400000|2021-11-05 08:20:00|3.93|2.73|3.93|2.73|3.94|2.74|3.92|2.72|0
1636100700000|2021-11-05 08:25:00|3.92|2.72|3.95|2.75|3.96|2.76|3.92|2.72|0
1636101000000|2021-11-05 08:30:00|3.96|2.76|3.95|2.75|3.97|2.77|3.95|2.75|0
1636101300000|2021-11-05 08:35:00|3.96|2.76|3.95|2.75|3.96|2.76|3.94|2.74|0
1636101600000|2021-11-05 08:40:00|3.96|2.76|3.95|2.75|3.97|2.77|3.94|2.74|0
1636101900000|2021-11-05 08:45:00|3.94|2.74|3.95|2.75|3.95|2.75|3.94|2.74|0
1636102200000|2021-11-05 08:50:00|3.94|2.74|3.95|2.75|3.95|2.75|3.94|2.74|0
1636102500000|2021-11-05 08:55:00|3.94|2.74|3.95|2.75|3.96|2.76|3.94|2.74|0
1636102800000|2021-11-05 09:00:00|3.94|2.74|3.91|2.71|3.94|2.74|3.9|2.7|0
1636103100000|2021-11-05 09:05:00|3.9|2.7|3.91|2.71|3.92|2.72|3.9|2.7|0
1636103400000|2021-11-05 09:10:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1636103700000|2021-11-05 09:15:00|3.92|2.72|3.91|2.71|3.92|2.72|3.9|2.7|0
1636104000000|2021-11-05 09:20:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1636104300000|2021-11-05 09:25:00|3.9|2.7|3.88|2.68|3.91|2.71|3.87|2.67|0
1636104600000|2021-11-05 09:30:00|3.87|2.67|3.87|2.67|3.88|2.68|3.86|2.66|0
1636104900000|2021-11-05 09:35:00|3.88|2.68|3.86|2.66|3.88|2.68|3.85|2.65|0
1636105200000|2021-11-05 09:40:00|3.85|2.65|3.85|2.65|3.86|2.66|3.84|2.64|0
1636105500000|2021-11-05 09:45:00|3.84|2.64|3.82|2.62|3.85|2.65|3.82|2.62|0
1636105800000|2021-11-05 09:50:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1636106100000|2021-11-05 09:55:00|3.8|2.6|3.79|2.59|3.81|2.61|3.78|2.58|0
1636106400000|2021-11-05 10:00:00|3.8|2.6|3.8|2.6|3.94|2.74|3.72|2.52|0
1636106700000|2021-11-05 10:05:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1636107000000|2021-11-05 10:10:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1636107300000|2021-11-05 10:15:00|3.79|2.59|3.78|2.58|3.8|2.6|3.77|2.57|0
1636107600000|2021-11-05 10:20:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1636107900000|2021-11-05 10:25:00|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1636108200000|2021-11-05 10:30:00|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1636108500000|2021-11-05 10:35:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1636108800000|2021-11-05 10:40:00|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1636109100000|2021-11-05 10:45:00|3.78|2.58|3.77|2.57|3.79|2.59|3.77|2.57|0
1636109400000|2021-11-05 10:50:00|3.76|2.56|3.75|2.55|3.77|2.57|3.75|2.55|0
1636109700000|2021-11-05 10:55:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1636110000000|2021-11-05 11:00:00|3.74|2.54|3.75|2.55|3.76|2.56|3.74|2.54|0
1636110300000|2021-11-05 11:05:00|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1636110600000|2021-11-05 11:10:00|3.74|2.54|3.76|2.56|3.77|2.57|3.71|2.51|0
1636110900000|2021-11-05 11:15:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1636111200000|2021-11-05 11:20:00|3.78|2.58|3.8|2.6|3.8|2.6|3.77|2.57|0
1636111500000|2021-11-05 11:25:00|3.79|2.59|3.81|2.61|3.82|2.62|3.78|2.58|0
1636111800000|2021-11-05 11:30:00|3.82|2.62|3.79|2.59|3.82|2.62|3.77|2.57|0
1636112100000|2021-11-05 11:35:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1636112400000|2021-11-05 11:40:00|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1636112700000|2021-11-05 11:45:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1636113000000|2021-11-05 11:50:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1636113300000|2021-11-05 11:55:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1636113600000|2021-11-05 12:00:00|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1636113900000|2021-11-05 12:05:00|3.76|2.56|3.77|2.57|3.77|2.57|3.75|2.55|0
1636114200000|2021-11-05 12:10:00|3.76|2.56|3.75|2.55|3.77|2.57|3.74|2.54|0
1636114500000|2021-11-05 12:15:00|3.76|2.56|3.75|2.55|3.77|2.57|3.74|2.54|0
1636114800000|2021-11-05 12:20:00|3.74|2.54|3.74|2.54|3.75|2.55|3.74|2.54|0
1636115100000|2021-11-05 12:25:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1636115400000|2021-11-05 12:30:00|3.75|2.55|3.64|2.44|3.77|2.57|3.64|2.44|0
1636115700000|2021-11-05 12:35:00|3.63|2.43|3.65|2.45|3.73|2.53|3.55|2.35|0
1636116000000|2021-11-05 12:40:00|3.64|2.44|3.63|2.43|3.66|2.46|3.62|2.42|0
1636116300000|2021-11-05 12:45:00|3.64|2.44|3.61|2.41|3.66|2.46|3.6|2.4|0
1636116600000|2021-11-05 12:50:00|3.6|2.4|3.58|2.38|3.62|2.42|3.58|2.38|0
1636116900000|2021-11-05 12:55:00|3.59|2.39|3.66|2.46|3.67|2.47|3.59|2.39|0
1636117200000|2021-11-05 13:00:00|3.65|2.45|3.66|2.46|3.69|2.49|3.65|2.45|0
1636117500000|2021-11-05 13:05:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1636117800000|2021-11-05 13:10:00|3.64|2.44|3.64|2.44|3.67|2.47|3.64|2.44|0
1636118100000|2021-11-05 13:15:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1636118400000|2021-11-05 13:20:00|3.63|2.43|3.58|2.38|3.63|2.43|3.58|2.38|0
1636118700000|2021-11-05 13:25:00|3.59|2.39|3.59|2.39|3.6|2.4|3.57|2.37|0
1636119000000|2021-11-05 13:30:00|3.6|2.4|3.53|2.33|3.63|2.43|3.53|2.33|0
1636119300000|2021-11-05 13:35:00|3.52|2.32|3.65|2.45|3.67|2.47|3.51|2.31|0
1636119600000|2021-11-05 13:40:00|3.63|2.43|3.58|2.38|3.64|2.44|3.58|2.38|0
1636119900000|2021-11-05 13:45:00|3.57|2.37|3.64|2.44|3.66|2.46|3.57|2.37|0
1636120200000|2021-11-05 13:50:00|3.62|2.42|3.65|2.45|3.66|2.46|3.62|2.42|0
1636120500000|2021-11-05 13:55:00|3.64|2.44|3.59|2.39|3.65|2.45|3.59|2.39|0
1636120800000|2021-11-05 14:00:00|3.6|2.4|3.53|2.33|3.61|2.41|3.53|2.33|0
1636121100000|2021-11-05 14:05:00|3.54|2.34|3.52|2.32|3.66|2.46|3.48|2.28|0
1636121400000|2021-11-05 14:10:00|3.51|2.31|3.48|2.28|3.53|2.33|3.47|2.27|0
1636121700000|2021-11-05 14:15:00|3.47|2.27|3.49|2.29|3.5|2.3|3.46|2.26|0
1636122000000|2021-11-05 14:20:00|3.5|2.3|3.52|2.32|3.52|2.32|3.49|2.29|0
1636122300000|2021-11-05 14:25:00|3.51|2.31|3.54|2.34|3.56|2.36|3.51|2.31|0
1636122600000|2021-11-05 14:30:00|3.53|2.33|3.54|2.34|3.54|2.34|3.5|2.3|0
1636122900000|2021-11-05 14:35:00|3.53|2.33|3.52|2.32|3.54|2.34|3.48|2.28|0
1636123200000|2021-11-05 14:40:00|3.51|2.31|3.5|2.3|3.53|2.33|3.49|2.29|0
1636123500000|2021-11-05 14:45:00|3.49|2.29|3.5|2.3|3.5|2.3|3.48|2.28|0
1636123800000|2021-11-05 14:50:00|3.49|2.29|3.49|2.29|3.51|2.31|3.48|2.28|0
1636124100000|2021-11-05 14:55:00|3.5|2.3|3.51|2.31|3.54|2.34|3.49|2.29|0
1636124400000|2021-11-05 15:00:00|3.5|2.3|3.52|2.32|3.52|2.32|3.49|2.29|0
1636124700000|2021-11-05 15:05:00|3.51|2.31|3.5|2.3|3.52|2.32|3.49|2.29|0
1636125000000|2021-11-05 15:10:00|3.49|2.29|3.51|2.31|3.51|2.31|3.48|2.28|0
1636125300000|2021-11-05 15:15:00|3.5|2.3|3.52|2.32|3.53|2.33|3.5|2.3|0
1636125600000|2021-11-05 15:20:00|3.51|2.31|3.54|2.34|3.54|2.34|3.51|2.31|0
1636125900000|2021-11-05 15:25:00|3.53|2.33|3.58|2.38|3.59|2.39|3.53|2.33|0
1636126200000|2021-11-05 15:30:00|3.59|2.39|3.55|2.35|3.59|2.39|3.54|2.34|0
1636126500000|2021-11-05 15:35:00|3.56|2.36|3.54|2.34|3.58|2.38|3.53|2.33|0
1636126800000|2021-11-05 15:40:00|3.55|2.35|3.56|2.36|3.58|2.38|3.54|2.34|0
1636127100000|2021-11-05 15:45:00|3.57|2.37|3.53|2.33|3.59|2.39|3.51|2.31|0
1636127400000|2021-11-05 15:50:00|3.54|2.34|3.58|2.38|3.6|2.4|3.53|2.33|0
1636127700000|2021-11-05 15:55:00|3.57|2.37|3.62|2.42|3.62|2.42|3.57|2.37|0
1636128000000|2021-11-05 16:00:00|3.63|2.43|3.59|2.39|3.64|2.44|3.58|2.38|0
1636128300000|2021-11-05 16:05:00|3.58|2.38|3.6|2.4|3.62|2.42|3.58|2.38|0
1636128600000|2021-11-05 16:10:00|3.59|2.39|3.61|2.41|3.63|2.43|3.58|2.38|0
1636128900000|2021-11-05 16:15:00|3.62|2.42|3.6|2.4|3.62|2.42|3.59|2.39|0
1636129200000|2021-11-05 16:20:00|3.59|2.39|3.6|2.4|3.6|2.4|3.58|2.38|0
1636129500000|2021-11-05 16:25:00|3.61|2.41|3.96|2.76|3.96|2.76|3.58|2.38|0
1636129800000|2021-11-05 16:30:00|3.95|2.75|3.94|2.74|3.96|2.76|3.93|2.73|0
1636130100000|2021-11-05 16:35:00|3.93|2.73|3.97|2.77|4|2.8|3.93|2.73|0
1636130400000|2021-11-05 16:40:00|3.96|2.76|4|2.8|4.01|2.81|3.96|2.76|0
1636130700000|2021-11-05 16:45:00|4.01|2.81|4.03|2.83|4.04|2.84|4.01|2.81|0
1636131000000|2021-11-05 16:50:00|4.04|2.84|4.02|2.82|4.06|2.86|4|2.8|0
1636131300000|2021-11-05 16:55:00|4.01|2.81|4.06|2.86|4.08|2.88|4.01|2.81|0
1636131600000|2021-11-05 17:00:00|4.05|2.85|4.03|2.83|4.08|2.88|4.02|2.82|0
1636131900000|2021-11-05 17:05:00|4.04|2.84|4.76|3.56|4.76|3.56|4.03|2.83|0
1636132200000|2021-11-05 17:10:00|4.75|3.55|4.81|3.61|4.84|3.64|4.74|3.54|0
1636132500000|2021-11-05 17:15:00|4.8|3.6|4.79|3.59|5.16|3.96|4.63|3.43|0
1636132800000|2021-11-05 17:20:00|4.8|3.6|4.99|3.79|4.99|3.79|4.79|3.59|0
1636133100000|2021-11-05 17:25:00|5|3.8|5.53|4.33|5.53|4.33|4.94|3.74|0
1636133400000|2021-11-05 17:30:00|5.51|4.31|5.14|3.94|5.51|4.31|5.13|3.93|0
1636133700000|2021-11-05 17:35:00|5.13|3.93|5.12|3.92|5.21|4.01|5.1|3.9|0
1636134000000|2021-11-05 17:40:00|5.13|3.93|5.4|4.2|5.42|4.22|5.1|3.9|0
1636134300000|2021-11-05 17:45:00|5.43|4.23|5.41|4.21|5.48|4.28|5.39|4.19|0
1636134600000|2021-11-05 17:50:00|5.42|4.22|5.3|4.1|5.43|4.23|5.3|4.1|0
1636134900000|2021-11-05 17:55:00|5.31|4.11|5.24|4.04|5.35|4.15|5.24|4.04|0
1636135200000|2021-11-05 18:00:00|5.25|4.05|5.22|4.02|5.29|4.09|5.22|4.02|0
1636135500000|2021-11-05 18:05:00|5.23|4.03|5.18|3.98|5.23|4.03|5.14|3.94|0
1636135800000|2021-11-05 18:10:00|5.19|3.99|5.14|3.94|5.21|4.01|5.13|3.93|0
1636136100000|2021-11-05 18:15:00|5.15|3.95|5.19|3.99|5.36|4.16|5.1|3.9|0
1636136400000|2021-11-05 18:20:00|5.18|3.98|5.12|3.92|5.26|4.06|5.06|3.86|0
1636136700000|2021-11-05 18:25:00|5.11|3.91|5.02|3.82|5.12|3.92|5.02|3.82|0
1636137000000|2021-11-05 18:30:00|5.04|3.84|5.03|3.83|5.05|3.85|5.01|3.81|0
1636137300000|2021-11-05 18:35:00|5.04|3.84|5.03|3.83|5.09|3.89|5.01|3.81|0
1636137600000|2021-11-05 18:40:00|5.02|3.82|5.03|3.83|5.06|3.86|5.01|3.81|0
1636137900000|2021-11-05 18:45:00|5.04|3.84|5.01|3.81|5.04|3.84|4.99|3.79|0
1636138200000|2021-11-05 18:50:00|5|3.8|4.99|3.79|5.04|3.84|4.99|3.79|0
1636138500000|2021-11-05 18:55:00|4.98|3.78|5.01|3.81|5.03|3.83|4.98|3.78|0
1636138800000|2021-11-05 19:00:00|4.98|3.78|5.12|3.92|5.16|3.96|4.98|3.78|0
1636139100000|2021-11-05 19:05:00|5.13|3.93|5.05|3.85|5.15|3.95|5.04|3.84|0
1636139400000|2021-11-05 19:10:00|5.04|3.84|5.01|3.81|5.07|3.87|5.01|3.81|0
1636139700000|2021-11-05 19:15:00|5.02|3.82|5.03|3.83|5.07|3.87|5.01|3.81|0
1636140000000|2021-11-05 19:20:00|5.04|3.84|5.06|3.86|5.1|3.9|5.03|3.83|0
1636140300000|2021-11-05 19:25:00|5.07|3.87|5.09|3.89|5.13|3.93|5.07|3.87|0
1636140600000|2021-11-05 19:30:00|5.08|3.88|4.97|3.77|5.11|3.91|4.97|3.77|0
1636140900000|2021-11-05 19:35:00|4.95|3.75|4.93|3.73|4.95|3.75|4.9|3.7|0
1636141200000|2021-11-05 19:40:00|4.92|3.72|5.03|3.83|5.04|3.84|4.92|3.72|0
1636141500000|2021-11-05 19:45:00|5.04|3.84|5.05|3.85|5.06|3.86|4.96|3.76|0
1636141800000|2021-11-05 19:50:00|5.04|3.84|5.06|3.86|5.07|3.87|4.97|3.77|0
1636142100000|2021-11-05 19:55:00|5.07|3.87|5.03|3.83|5.08|3.88|5|3.8|0
1636142400000|2021-11-05 20:00:00|5.02|3.82|5.06|3.86|5.12|3.92|5.02|3.82|0
1636142700000|2021-11-05 20:05:00|5.05|3.85|5.09|3.89|5.11|3.91|5.05|3.85|0
1636143000000|2021-11-05 20:10:00|5.1|3.9|5.06|3.86|5.12|3.92|5.04|3.84|0
1636358700000|2021-11-08 08:05:00|4.95|3.75|4.98|3.78|4.99|3.79|4.95|3.75|0
1636359000000|2021-11-08 08:10:00|4.99|3.79|4.95|3.75|5|3.8|4.94|3.74|0
1636359300000|2021-11-08 08:15:00|4.94|3.74|4.95|3.75|4.95|3.75|4.9|3.7|0
1636359600000|2021-11-08 08:20:00|4.96|3.76|4.97|3.77|4.99|3.79|4.95|3.75|0
1636359900000|2021-11-08 08:25:00|4.98|3.78|4.96|3.76|5|3.8|4.95|3.75|0
1636360200000|2021-11-08 08:30:00|4.95|3.75|4.96|3.76|4.98|3.78|4.95|3.75|0
1636360500000|2021-11-08 08:35:00|4.97|3.77|4.95|3.75|4.97|3.77|4.92|3.72|0
1636360800000|2021-11-08 08:40:00|4.94|3.74|4.92|3.72|4.96|3.76|4.92|3.72|0
1636361100000|2021-11-08 08:45:00|4.91|3.71|4.91|3.71|4.94|3.74|4.91|3.71|0
1636361400000|2021-11-08 08:50:00|4.9|3.7|4.87|3.67|4.91|3.71|4.87|3.67|0
1636361700000|2021-11-08 08:55:00|4.86|3.66|4.86|3.66|4.88|3.68|4.85|3.65|0
1636362000000|2021-11-08 09:00:00|4.87|3.67|4.82|3.62|4.88|3.68|4.8|3.6|0
1636362300000|2021-11-08 09:05:00|4.83|3.63|4.84|3.64|4.85|3.65|4.82|3.62|0
1636362600000|2021-11-08 09:10:00|4.83|3.63|4.8|3.6|4.84|3.64|4.79|3.59|0
1636362900000|2021-11-08 09:15:00|4.79|3.59|4.8|3.6|4.82|3.62|4.79|3.59|0
1636363200000|2021-11-08 09:20:00|4.79|3.59|4.78|3.58|4.8|3.6|4.78|3.58|0
1636363500000|2021-11-08 09:25:00|4.79|3.59|4.79|3.59|4.79|3.59|4.78|3.58|0
1636363800000|2021-11-08 09:30:00|4.8|3.6|4.79|3.59|4.8|3.6|4.77|3.57|0
1636364100000|2021-11-08 09:35:00|4.72|3.52|4.72|3.52|4.74|3.54|4.72|3.52|0
1636364400000|2021-11-08 09:40:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1636364700000|2021-11-08 09:45:00|4.73|3.53|4.73|3.53|4.75|3.55|4.73|3.53|0
1636365000000|2021-11-08 09:50:00|4.74|3.54|4.74|3.54|4.75|3.55|4.73|3.53|0
1636365300000|2021-11-08 09:55:00|4.73|3.53|4.74|3.54|4.75|3.55|4.72|3.52|0
1636365600000|2021-11-08 10:00:00|4.75|3.55|4.74|3.54|4.75|3.55|4.73|3.53|0
1636365900000|2021-11-08 10:05:00|4.75|3.55|4.76|3.56|4.76|3.56|4.74|3.54|0
1636366200000|2021-11-08 10:10:00|4.77|3.57|4.75|3.55|4.77|3.57|4.74|3.54|0
1636366500000|2021-11-08 10:15:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1636366800000|2021-11-08 10:20:00|4.72|3.52|4.72|3.52|4.74|3.54|4.72|3.52|0
1636367100000|2021-11-08 10:25:00|4.71|3.51|4.69|3.49|4.71|3.51|4.68|3.48|0
1636367400000|2021-11-08 10:30:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1636367700000|2021-11-08 10:35:00|4.7|3.5|4.67|3.47|4.7|3.5|4.67|3.47|0
1636368000000|2021-11-08 10:40:00|4.68|3.48|4.7|3.5|4.7|3.5|4.67|3.47|0
1636368300000|2021-11-08 10:45:00|4.69|3.49|4.73|3.53|4.73|3.53|4.69|3.49|0
1636368600000|2021-11-08 10:50:00|4.72|3.52|4.71|3.51|4.73|3.53|4.71|3.51|0
1636368900000|2021-11-08 10:55:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1636369200000|2021-11-08 11:00:00|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1636369500000|2021-11-08 11:05:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1636369800000|2021-11-08 11:10:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1636370100000|2021-11-08 11:15:00|4.69|3.49|4.69|3.49|4.7|3.5|4.68|3.48|0
1636370400000|2021-11-08 11:20:00|4.68|3.48|4.71|3.51|4.71|3.51|4.67|3.47|0
1636370700000|2021-11-08 11:25:00|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1636371000000|2021-11-08 11:30:00|4.69|3.49|4.61|3.41|4.69|3.49|4.61|3.41|0
1636371300000|2021-11-08 11:35:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1636371600000|2021-11-08 11:40:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1636371900000|2021-11-08 11:45:00|4.59|3.39|4.59|3.39|4.59|3.39|4.58|3.38|0
1636372200000|2021-11-08 11:50:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1636372500000|2021-11-08 11:55:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1636372800000|2021-11-08 12:00:00|4.6|3.4|4.61|3.41|4.63|3.43|4.59|3.39|0
1636373100000|2021-11-08 12:05:00|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1636373400000|2021-11-08 12:10:00|4.63|3.43|4.6|3.4|4.63|3.43|4.6|3.4|0
1636373700000|2021-11-08 12:15:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1636374000000|2021-11-08 12:20:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1636374300000|2021-11-08 12:25:00|4.59|3.39|4.6|3.4|4.61|3.41|4.59|3.39|0
1636374600000|2021-11-08 12:30:00|4.58|3.38|4.59|3.39|4.6|3.4|4.57|3.37|0
1636374900000|2021-11-08 12:35:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1636375200000|2021-11-08 12:40:00|4.58|3.38|4.6|3.4|4.61|3.41|4.58|3.38|0
1636375500000|2021-11-08 12:45:00|4.61|3.41|4.61|3.41|4.62|3.42|4.6|3.4|0
1636375800000|2021-11-08 12:50:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1636376100000|2021-11-08 12:55:00|4.62|3.42|4.61|3.41|4.63|3.43|4.61|3.41|0
1636376400000|2021-11-08 13:00:00|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1636376700000|2021-11-08 13:05:00|4.6|3.4|4.57|3.37|4.6|3.4|4.56|3.36|0
1636377000000|2021-11-08 13:10:00|4.56|3.36|4.56|3.36|4.58|3.38|4.56|3.36|0
1636377300000|2021-11-08 13:15:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1636377600000|2021-11-08 13:20:00|4.55|3.35|4.54|3.34|4.56|3.36|4.53|3.33|0
1636377900000|2021-11-08 13:25:00|4.53|3.33|4.52|3.32|4.54|3.34|4.51|3.31|0
1636378200000|2021-11-08 13:30:00|4.53|3.33|4.52|3.32|4.54|3.34|4.52|3.32|0
1636378500000|2021-11-08 13:35:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1636378800000|2021-11-08 13:40:00|4.5|3.3|4.48|3.28|4.51|3.31|4.48|3.28|0
1636379100000|2021-11-08 13:45:00|4.49|3.29|4.49|3.29|4.49|3.29|4.48|3.28|0
1636379400000|2021-11-08 13:50:00|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1636379700000|2021-11-08 13:55:00|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1636380000000|2021-11-08 14:00:00|4.46|3.26|4.45|3.25|4.47|3.27|4.44|3.24|0
1636380300000|2021-11-08 14:05:00|4.44|3.24|4.44|3.24|4.46|3.26|4.44|3.24|0
1636380600000|2021-11-08 14:10:00|4.43|3.23|4.4|3.2|4.43|3.23|4.4|3.2|0
1636380900000|2021-11-08 14:15:00|4.41|3.21|4.41|3.21|4.43|3.23|4.4|3.2|0
1636381200000|2021-11-08 14:20:00|4.4|3.2|4.36|3.16|4.41|3.21|4.36|3.16|0
1636381500000|2021-11-08 14:25:00|4.37|3.17|4.4|3.2|4.41|3.21|4.37|3.17|0
1636381800000|2021-11-08 14:30:00|4.41|3.21|4.28|3.08|4.56|3.36|4.27|3.07|0
1636382100000|2021-11-08 14:35:00|4.5|3.3|4.18|2.98|4.5|3.3|4.03|2.83|0
1636382400000|2021-11-08 14:40:00|4.17|2.97|4.15|2.95|4.18|2.98|4.11|2.91|0
1636382700000|2021-11-08 14:45:00|4.14|2.94|4.14|2.94|4.2|3|4.12|2.92|0
1636383000000|2021-11-08 14:50:00|4.13|2.93|4.16|2.96|4.19|2.99|4.11|2.91|0
1636383300000|2021-11-08 14:55:00|4.17|2.97|4.16|2.96|4.24|3.04|4.16|2.96|0
1636383600000|2021-11-08 15:00:00|4.15|2.95|4.23|3.03|4.3|3.1|4.15|2.95|0
1636383900000|2021-11-08 15:05:00|4.22|3.02|4.21|3.01|4.23|3.03|4.17|2.97|0
1636384200000|2021-11-08 15:10:00|4.2|3|4.15|2.95|4.2|3|4.14|2.94|0
1636384500000|2021-11-08 15:15:00|4.16|2.96|4.11|2.91|4.16|2.96|4.1|2.9|0
1636384800000|2021-11-08 15:20:00|4.1|2.9|4.1|2.9|4.11|2.91|4.08|2.88|0
1636385100000|2021-11-08 15:25:00|4.11|2.91|4.14|2.94|4.14|2.94|4.07|2.87|0
1636385400000|2021-11-08 15:30:00|4.13|2.93|4.12|2.92|4.16|2.96|4.08|2.88|0
1636385700000|2021-11-08 15:35:00|4.11|2.91|4.18|2.98|4.19|2.99|4.09|2.89|0
1636386000000|2021-11-08 15:40:00|4.17|2.97|4.21|3.01|4.27|3.07|4.16|2.96|0
1636386300000|2021-11-08 15:45:00|4.2|3|4.12|2.92|4.22|3.02|4.12|2.92|0
1636386600000|2021-11-08 15:50:00|4.13|2.93|4.16|2.96|4.17|2.97|4.13|2.93|0
1636386900000|2021-11-08 15:55:00|4.17|2.97|4.19|2.99|4.2|3|4.16|2.96|0
1636387200000|2021-11-08 16:00:00|4.2|3|4.18|2.98|4.21|3.01|4.15|2.95|0
1636387500000|2021-11-08 16:05:00|4.17|2.97|4.22|3.02|4.25|3.05|4.17|2.97|0
1636387800000|2021-11-08 16:10:00|4.21|3.01|4.35|3.15|4.5|3.3|4.21|3.01|0
1636388100000|2021-11-08 16:15:00|4.36|3.16|4.28|3.08|4.36|3.16|4.28|3.08|0
1636388400000|2021-11-08 16:20:00|4.29|3.09|4.28|3.08|4.3|3.1|4.25|3.05|0
1636388700000|2021-11-08 16:25:00|4.27|3.07|4.23|3.03|4.27|3.07|4.13|2.93|0
1636389000000|2021-11-08 16:30:00|4.21|3.01|4.24|3.04|4.26|3.06|4.2|3|0
1636389300000|2021-11-08 16:35:00|4.25|3.05|4.27|3.07|4.28|3.08|4.22|3.02|0
1636389600000|2021-11-08 16:40:00|4.26|3.06|4.29|3.09|4.29|3.09|4.26|3.06|0
1636389900000|2021-11-08 16:45:00|4.3|3.1|4.31|3.11|4.31|3.11|4.27|3.07|0
1636390200000|2021-11-08 16:50:00|4.3|3.1|4.3|3.1|4.34|3.14|4.29|3.09|0
1636390500000|2021-11-08 16:55:00|4.31|3.11|4.33|3.13|4.35|3.15|4.31|3.11|0
1636390800000|2021-11-08 17:00:00|4.34|3.14|4.41|3.21|4.41|3.21|4.31|3.11|0
1636391100000|2021-11-08 17:05:00|4.4|3.2|4.54|3.34|4.56|3.36|4.25|3.05|0
1636391400000|2021-11-08 17:10:00|4.53|3.33|4.56|3.36|4.57|3.37|4.52|3.32|0
1636391700000|2021-11-08 17:15:00|4.55|3.35|4.58|3.38|4.61|3.41|4.54|3.34|0
1636392000000|2021-11-08 17:20:00|4.59|3.39|4.58|3.38|4.6|3.4|4.56|3.36|0
1636392300000|2021-11-08 17:25:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1636392600000|2021-11-08 17:30:00|4.57|3.37|4.55|3.35|4.61|3.41|4.54|3.34|0
1636392900000|2021-11-08 17:35:00|4.54|3.34|4.61|3.41|4.61|3.41|4.54|3.34|0
1636393200000|2021-11-08 17:40:00|4.62|3.42|4.58|3.38|4.62|3.42|4.57|3.37|0
1636393500000|2021-11-08 17:45:00|4.57|3.37|4.59|3.39|4.6|3.4|4.55|3.35|0
1636393800000|2021-11-08 17:50:00|4.6|3.4|4.6|3.4|4.62|3.42|4.59|3.39|0
1636394100000|2021-11-08 17:55:00|4.59|3.39|4.57|3.37|4.64|3.44|4.57|3.37|0
1636394400000|2021-11-08 18:00:00|4.56|3.36|4.58|3.38|4.6|3.4|4.56|3.36|0
1636394700000|2021-11-08 18:05:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1636395000000|2021-11-08 18:10:00|4.59|3.39|4.54|3.34|4.59|3.39|4.51|3.31|0
1636395300000|2021-11-08 18:15:00|4.55|3.35|4.52|3.32|4.56|3.36|4.52|3.32|0
1636395600000|2021-11-08 18:20:00|4.51|3.31|4.5|3.3|4.52|3.32|4.49|3.29|0
1636395900000|2021-11-08 18:25:00|4.51|3.31|4.51|3.31|4.52|3.32|4.49|3.29|0
1636396200000|2021-11-08 18:30:00|4.52|3.32|4.54|3.34|4.54|3.34|4.5|3.3|0
1636396500000|2021-11-08 18:35:00|4.55|3.35|4.52|3.32|4.55|3.35|4.51|3.31|0
1636396800000|2021-11-08 18:40:00|4.53|3.33|4.5|3.3|4.53|3.33|4.5|3.3|0
1636397100000|2021-11-08 18:45:00|4.51|3.31|4.5|3.3|4.52|3.32|4.48|3.28|0
1636397400000|2021-11-08 18:50:00|4.49|3.29|4.48|3.28|4.5|3.3|4.47|3.27|0
1636397700000|2021-11-08 18:55:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1636398000000|2021-11-08 19:00:00|4.48|3.28|4.43|3.23|4.48|3.28|4.42|3.22|0
1636398300000|2021-11-08 19:05:00|4.44|3.24|4.42|3.22|4.45|3.25|4.41|3.21|0
1636398600000|2021-11-08 19:10:00|4.43|3.23|4.44|3.24|4.45|3.25|4.42|3.22|0
1636398900000|2021-11-08 19:15:00|4.43|3.23|4.41|3.21|4.44|3.24|4.39|3.19|0
1636399200000|2021-11-08 19:20:00|4.4|3.2|4.46|3.26|4.48|3.28|4.4|3.2|0
1636399500000|2021-11-08 19:25:00|4.47|3.27|4.48|3.28|4.49|3.29|4.46|3.26|0
1636399800000|2021-11-08 19:30:00|4.47|3.27|4.44|3.24|4.48|3.28|4.41|3.21|0
1636400100000|2021-11-08 19:35:00|4.43|3.23|4.43|3.23|4.45|3.25|4.43|3.23|0
1636400400000|2021-11-08 19:40:00|4.42|3.22|4.41|3.21|4.44|3.24|4.41|3.21|0
1636400700000|2021-11-08 19:45:00|4.42|3.22|4.41|3.21|4.42|3.22|4.39|3.19|0
1636401000000|2021-11-08 19:50:00|4.4|3.2|4.43|3.23|4.43|3.23|4.4|3.2|0
1636401300000|2021-11-08 19:55:00|4.42|3.22|4.38|3.18|4.43|3.23|4.38|3.18|0
1636401600000|2021-11-08 20:00:00|4.39|3.19|4.39|3.19|4.41|3.21|4.38|3.18|0
1636401900000|2021-11-08 20:05:00|4.38|3.18|4.12|2.92|4.57|3.37|4.01|2.81|0
1636402200000|2021-11-08 20:10:00|4.13|2.93|4.13|2.93|4.16|2.96|4.12|2.92|0
1636402500000|2021-11-08 20:15:00|4.12|2.92|4.13|2.93|4.15|2.95|4.12|2.92|0
1636402800000|2021-11-08 20:20:00|4.12|2.92|4.14|2.94|4.14|2.94|4.1|2.9|0
1636403100000|2021-11-08 20:25:00|4.13|2.93|4.16|2.96|4.19|2.99|4.13|2.93|0
1636403400000|2021-11-08 20:30:00|4.15|2.95|4.15|2.95|4.18|2.98|4.14|2.94|0
1636403700000|2021-11-08 20:35:00|4.16|2.96|4.13|2.93|4.16|2.96|4.12|2.92|0
1636404000000|2021-11-08 20:40:00|4.14|2.94|4.21|3.01|4.21|3.01|4.14|2.94|0
1636404300000|2021-11-08 20:45:00|4.2|3|4.25|3.05|4.26|3.06|4.2|3|0
1636404600000|2021-11-08 20:50:00|4.21|3.01|4.15|2.95|4.22|3.02|4.13|2.93|0
1636404900000|2021-11-08 20:55:00|4.14|2.94|4.18|2.98|4.2|3|4.14|2.94|0
1636405200000|2021-11-08 21:00:00|4.2|3|4.26|3.06|4.28|3.08|4.17|2.97|0
1636405500000|2021-11-08 21:05:00|4.25|3.05|4.24|3.04|4.26|3.06|4.23|3.03|0
1636405800000|2021-11-08 21:10:00|4.23|3.03|4.21|3.01|4.25|3.05|4.2|3|0
1636406100000|2021-11-08 21:15:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1636406400000|2021-11-08 21:20:00|4.34|2.94|4.34|2.94|4.35|2.95|4.33|2.93|0
1636406700000|2021-11-08 21:25:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1636407000000|2021-11-08 21:30:00|4.34|2.94|4.33|2.93|4.35|2.95|4.32|2.92|0
1636407300000|2021-11-08 21:35:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1636407600000|2021-11-08 21:40:00|4.33|2.93|4.32|2.92|4.33|2.93|4.31|2.91|0
1636407900000|2021-11-08 21:45:00|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1636408200000|2021-11-08 21:50:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1636408500000|2021-11-08 21:55:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1636408800000|2021-11-08 22:00:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1636409100000|2021-11-08 22:05:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1636410300000|2021-11-08 22:25:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1636410600000|2021-11-08 22:30:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1636411800000|2021-11-08 22:50:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1636412100000|2021-11-08 22:55:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1636412400000|2021-11-08 23:00:00|4.33|2.93|4.32|2.92|4.34|2.94|4.3|2.9|0
1636412700000|2021-11-08 23:05:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1636413000000|2021-11-08 23:10:00|4.31|2.91|4.35|2.95|4.35|2.95|4.31|2.91|0
1636413300000|2021-11-08 23:15:00|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1636413600000|2021-11-08 23:20:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1636413900000|2021-11-08 23:25:00|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1636414200000|2021-11-08 23:30:00|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1636414500000|2021-11-08 23:35:00|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1636414800000|2021-11-08 23:40:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1636415100000|2021-11-08 23:45:00|4.31|2.91|4.33|2.93|4.33|2.93|4.3|2.9|0
1636415400000|2021-11-08 23:50:00|4.34|2.94|4.35|2.95|4.35|2.95|4.33|2.93|0
1636415700000|2021-11-08 23:55:00|4.36|2.96|4.35|2.95|4.36|2.96|4.33|2.93|0
1636416000000|2021-11-09 00:00:00|4.36|2.96|4.35|2.95|4.37|2.97|4.34|2.94|0
1636416300000|2021-11-09 00:05:00|4.34|2.94|4.34|2.94|4.35|2.95|4.32|2.92|0
1636416600000|2021-11-09 00:10:00|4.33|2.93|4.36|2.96|4.36|2.96|4.33|2.93|0
1636416900000|2021-11-09 00:15:00|4.37|2.97|4.41|3.01|4.41|3.01|4.37|2.97|0
1636417200000|2021-11-09 00:20:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1636417500000|2021-11-09 00:25:00|4.4|3|4.43|3.03|4.44|3.04|4.39|2.99|0
1636417800000|2021-11-09 00:30:00|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1636418100000|2021-11-09 00:35:00|4.44|3.04|4.44|3.04|4.46|3.06|4.42|3.02|0
1636418400000|2021-11-09 00:40:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1636418700000|2021-11-09 00:45:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1636419000000|2021-11-09 00:50:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1636419300000|2021-11-09 00:55:00|4.45|3.05|4.45|3.05|4.47|3.07|4.44|3.04|0
1636419600000|2021-11-09 01:00:00|4.46|3.06|4.47|3.07|4.47|3.07|4.44|3.04|0
1636419900000|2021-11-09 01:05:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1636420200000|2021-11-09 01:10:00|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1636420500000|2021-11-09 01:15:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1636420800000|2021-11-09 01:20:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1636421100000|2021-11-09 01:25:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1636421400000|2021-11-09 01:30:00|4.45|3.05|4.46|3.06|4.47|3.07|4.44|3.04|0
1636421700000|2021-11-09 01:35:00|4.47|3.07|4.45|3.05|4.48|3.08|4.45|3.05|0
1636422000000|2021-11-09 01:40:00|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1636422300000|2021-11-09 01:45:00|4.47|3.07|4.45|3.05|4.47|3.07|4.44|3.04|0
1636422600000|2021-11-09 01:50:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1636422900000|2021-11-09 01:55:00|4.45|3.05|4.45|3.05|4.47|3.07|4.45|3.05|0
1636423200000|2021-11-09 02:00:00|4.44|3.04|4.43|3.03|4.45|3.05|4.42|3.02|0
1636423500000|2021-11-09 02:05:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1636423800000|2021-11-09 02:10:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1636424100000|2021-11-09 02:15:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1636424400000|2021-11-09 02:20:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1636424700000|2021-11-09 02:25:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1636425000000|2021-11-09 02:30:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1636425300000|2021-11-09 02:35:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1636425600000|2021-11-09 02:40:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1636425900000|2021-11-09 02:45:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1636426200000|2021-11-09 02:50:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1636426500000|2021-11-09 02:55:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1636426800000|2021-11-09 03:00:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1636427100000|2021-11-09 03:05:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1636427400000|2021-11-09 03:10:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1636427700000|2021-11-09 03:15:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1636428000000|2021-11-09 03:20:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1636428600000|2021-11-09 03:30:00|4.52|3.12|4.53|3.13|4.54|3.14|4.51|3.11|0
1636428900000|2021-11-09 03:35:00|4.54|3.14|4.55|3.15|4.57|3.17|4.54|3.14|0
1636429200000|2021-11-09 03:40:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1636429500000|2021-11-09 03:45:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1636429800000|2021-11-09 03:50:00|4.58|3.18|4.6|3.2|4.6|3.2|4.57|3.17|0
1636430100000|2021-11-09 03:55:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1636430400000|2021-11-09 04:00:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1636431000000|2021-11-09 04:10:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1636431300000|2021-11-09 04:15:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1636431600000|2021-11-09 04:20:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1636431900000|2021-11-09 04:25:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1636432200000|2021-11-09 04:30:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1636432500000|2021-11-09 04:35:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1636432800000|2021-11-09 04:40:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1636433100000|2021-11-09 04:45:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1636433400000|2021-11-09 04:50:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1636433700000|2021-11-09 04:55:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1636434000000|2021-11-09 05:00:00|4.54|3.14|4.54|3.14|4.55|3.15|4.53|3.13|0
1636434300000|2021-11-09 05:05:00|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1636434600000|2021-11-09 05:10:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1636434900000|2021-11-09 05:15:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1636435200000|2021-11-09 05:20:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1636435500000|2021-11-09 05:25:00|4.52|3.12|4.5|3.1|4.52|3.12|4.49|3.09|0
1636435800000|2021-11-09 05:30:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1636436100000|2021-11-09 05:35:00|4.5|3.1|4.48|3.08|4.51|3.11|4.48|3.08|0
1636436400000|2021-11-09 05:40:00|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1636436700000|2021-11-09 05:45:00|4.45|3.05|4.43|3.03|4.46|3.06|4.43|3.03|0
1636437000000|2021-11-09 05:50:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1636437300000|2021-11-09 05:55:00|4.43|3.03|4.43|3.03|4.45|3.05|4.43|3.03|0
1636437600000|2021-11-09 06:00:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1636437900000|2021-11-09 06:05:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1636438200000|2021-11-09 06:10:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1636438500000|2021-11-09 06:15:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1636438800000|2021-11-09 06:20:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1636439100000|2021-11-09 06:25:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1636439400000|2021-11-09 06:30:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1636439700000|2021-11-09 06:35:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1636440000000|2021-11-09 06:40:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1636440300000|2021-11-09 06:45:00|4.36|2.96|4.42|3.02|4.43|3.03|4.35|2.95|0
1636440600000|2021-11-09 06:50:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1636440900000|2021-11-09 06:55:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1636441200000|2021-11-09 07:00:00|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1636441500000|2021-11-09 07:05:00|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1636441800000|2021-11-09 07:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1636442100000|2021-11-09 07:15:00|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1636442400000|2021-11-09 07:20:00|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1636442700000|2021-11-09 07:25:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1636443000000|2021-11-09 07:30:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1636443300000|2021-11-09 07:35:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1636443600000|2021-11-09 07:40:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1636443900000|2021-11-09 07:45:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1636444200000|2021-11-09 07:50:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1636444500000|2021-11-09 07:55:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1636444800000|2021-11-09 08:00:00|4.44|3.04|4.54|3.14|4.54|3.14|4.23|2.83|0
1636445100000|2021-11-09 08:05:00|4.44|3.24|4.38|3.18|4.44|3.24|4.37|3.17|0
1636445400000|2021-11-09 08:10:00|4.39|3.19|4.32|3.12|4.39|3.19|4.31|3.11|0
1636445700000|2021-11-09 08:15:00|4.31|3.11|4.32|3.12|4.33|3.13|4.31|3.11|0
1636446000000|2021-11-09 08:20:00|4.31|3.11|4.3|3.1|4.32|3.12|4.28|3.08|0
1636446300000|2021-11-09 08:25:00|4.31|3.11|4.33|3.13|4.33|3.13|4.3|3.1|0
1636446600000|2021-11-09 08:30:00|4.32|3.12|4.34|3.14|4.35|3.15|4.27|3.07|0
1636446900000|2021-11-09 08:35:00|4.33|3.13|4.35|3.15|4.35|3.15|4.32|3.12|0
1636447200000|2021-11-09 08:40:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1636447500000|2021-11-09 08:45:00|4.34|3.14|4.31|3.11|4.34|3.14|4.31|3.11|0
1636447800000|2021-11-09 08:50:00|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1636448100000|2021-11-09 08:55:00|4.31|3.11|4.32|3.12|4.33|3.13|4.3|3.1|0
1636448400000|2021-11-09 09:00:00|4.33|3.13|4.34|3.14|4.34|3.14|4.32|3.12|0
1636448700000|2021-11-09 09:05:00|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1636449000000|2021-11-09 09:10:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1636449300000|2021-11-09 09:15:00|4.32|3.12|4.33|3.13|4.34|3.14|4.31|3.11|0
1636449600000|2021-11-09 09:20:00|4.34|3.14|4.34|3.14|4.35|3.15|4.33|3.13|0
1636449900000|2021-11-09 09:25:00|4.35|3.15|4.35|3.15|4.37|3.17|4.34|3.14|0
1636450200000|2021-11-09 09:30:00|4.34|3.14|4.33|3.13|4.35|3.15|4.33|3.13|0
1636450500000|2021-11-09 09:35:00|4.34|3.14|4.33|3.13|4.34|3.14|4.32|3.12|0
1636450800000|2021-11-09 09:40:00|4.34|3.14|4.31|3.11|4.34|3.14|4.31|3.11|0
1636451100000|2021-11-09 09:45:00|4.3|3.1|4.3|3.1|4.3|3.1|4.29|3.09|0
1636451400000|2021-11-09 09:50:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1636451700000|2021-11-09 09:55:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1636452000000|2021-11-09 10:00:00|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1636452300000|2021-11-09 10:05:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1636452600000|2021-11-09 10:10:00|4.28|3.08|4.25|3.05|4.28|3.08|4.25|3.05|0
1636452900000|2021-11-09 10:15:00|4.26|3.06|4.26|3.06|4.27|3.07|4.25|3.05|0
1636453200000|2021-11-09 10:20:00|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1636453500000|2021-11-09 10:25:00|4.27|3.07|4.28|3.08|4.28|3.08|4.26|3.06|0
1636453800000|2021-11-09 10:30:00|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1636454100000|2021-11-09 10:35:00|4.29|3.09|4.27|3.07|4.29|3.09|4.27|3.07|0
1636454400000|2021-11-09 10:40:00|4.26|3.06|4.29|3.09|4.29|3.09|4.26|3.06|0
1636454700000|2021-11-09 10:45:00|4.41|3.21|4.26|3.06|4.41|3.21|4.25|3.05|0
1636455000000|2021-11-09 10:50:00|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1636455300000|2021-11-09 10:55:00|4.25|3.05|4.26|3.06|4.27|3.07|4.25|3.05|0
1636455600000|2021-11-09 11:00:00|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1636455900000|2021-11-09 11:05:00|4.27|3.07|4.29|3.09|4.29|3.09|4.26|3.06|0
1636456200000|2021-11-09 11:10:00|4.28|3.08|4.27|3.07|4.28|3.08|4.26|3.06|0
1636456500000|2021-11-09 11:15:00|4.26|3.06|4.24|3.04|4.27|3.07|4.24|3.04|0
1636456800000|2021-11-09 11:20:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1636457100000|2021-11-09 11:25:00|4.25|3.05|4.25|3.05|4.25|3.05|4.24|3.04|0
1636457400000|2021-11-09 11:30:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1636457700000|2021-11-09 11:35:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1636458000000|2021-11-09 11:40:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1636458300000|2021-11-09 11:45:00|4.24|3.04|4.25|3.05|4.25|3.05|4.24|3.04|0
1636458600000|2021-11-09 11:50:00|4.24|3.04|4.25|3.05|4.25|3.05|4.24|3.04|0
1636458900000|2021-11-09 11:55:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1636459200000|2021-11-09 12:00:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1636459500000|2021-11-09 12:05:00|4.26|3.06|4.24|3.04|4.26|3.06|4.24|3.04|0
1636459800000|2021-11-09 12:10:00|4.25|3.05|4.25|3.05|4.26|3.06|4.23|3.03|0
1636460100000|2021-11-09 12:15:00|4.26|3.06|4.26|3.06|4.26|3.06|4.25|3.05|0
1636460400000|2021-11-09 12:20:00|4.25|3.05|4.27|3.07|4.27|3.07|4.25|3.05|0
1636460700000|2021-11-09 12:25:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1636461000000|2021-11-09 12:30:00|4.24|3.04|4.27|3.07|4.27|3.07|4.24|3.04|0
1636461300000|2021-11-09 12:35:00|4.29|3.09|4.28|3.08|4.3|3.1|4.28|3.08|0
1636461600000|2021-11-09 12:40:00|4.27|3.07|4.31|3.11|4.32|3.12|4.27|3.07|0
1636461900000|2021-11-09 12:45:00|4.32|3.12|4.35|3.15|4.4|3.2|4.32|3.12|0
1636462200000|2021-11-09 12:50:00|4.34|3.14|4.34|3.14|4.35|3.15|4.33|3.13|0
1636462500000|2021-11-09 12:55:00|4.35|3.15|4.36|3.16|4.37|3.17|4.33|3.13|0
1636462800000|2021-11-09 13:00:00|4.35|3.15|4.37|3.17|4.38|3.18|4.35|3.15|0
1636463100000|2021-11-09 13:05:00|4.36|3.16|4.33|3.13|4.36|3.16|4.33|3.13|0
1636463400000|2021-11-09 13:10:00|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1636463700000|2021-11-09 13:15:00|4.33|3.13|4.31|3.11|4.33|3.13|4.31|3.11|0
1636464000000|2021-11-09 13:20:00|4.3|3.1|4.31|3.11|4.31|3.11|4.3|3.1|0
1636464300000|2021-11-09 13:25:00|4.32|3.12|4.29|3.09|4.32|3.12|4.29|3.09|0
1636464600000|2021-11-09 13:30:00|4.28|3.08|4.26|3.06|4.28|3.08|4.25|3.05|0
1636464900000|2021-11-09 13:35:00|4.25|3.05|4.25|3.05|4.27|3.07|4.25|3.05|0
1636465200000|2021-11-09 13:40:00|4.26|3.06|4.21|3.01|4.26|3.06|4.21|3.01|0
1636465500000|2021-11-09 13:45:00|4.2|3|4.2|3|4.21|3.01|4.2|3|0
1636465800000|2021-11-09 13:50:00|4.21|3.01|4.23|3.03|4.23|3.03|4.2|3|0
1636466100000|2021-11-09 13:55:00|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1636466400000|2021-11-09 14:00:00|4.22|3.02|4.21|3.01|4.23|3.03|4.2|3|0
1636466700000|2021-11-09 14:05:00|4.22|3.02|4.22|3.02|4.23|3.03|4.21|3.01|0
1636467000000|2021-11-09 14:10:00|4.23|3.03|4.22|3.02|4.23|3.03|4.21|3.01|0
1636467300000|2021-11-09 14:15:00|4.21|3.01|4.18|2.98|4.22|3.02|4.18|2.98|0
1636467600000|2021-11-09 14:20:00|4.17|2.97|4.18|2.98|4.19|2.99|4.17|2.97|0
1636467900000|2021-11-09 14:25:00|4.17|2.97|4.17|2.97|4.17|2.97|4.16|2.96|0
1636468200000|2021-11-09 14:30:00|4.14|2.94|4.17|2.97|4.19|2.99|4.13|2.93|0
1636468500000|2021-11-09 14:35:00|4.18|2.98|4.29|3.09|4.3|3.1|4.17|2.97|0
1636468800000|2021-11-09 14:40:00|4.28|3.08|4.33|3.13|4.33|3.13|4.26|3.06|0
1636469100000|2021-11-09 14:45:00|4.32|3.12|4.4|3.2|4.42|3.22|4.29|3.09|0
1636469400000|2021-11-09 14:50:00|4.39|3.19|4.47|3.27|4.5|3.3|4.37|3.17|0
1636469700000|2021-11-09 14:55:00|4.48|3.28|4.98|3.78|4.98|3.78|4.36|3.16|0
1636470000000|2021-11-09 15:00:00|4.99|3.79|5.09|3.89|5.13|3.93|4.86|3.66|0
1636470300000|2021-11-09 15:05:00|5.1|3.9|5.07|3.87|5.11|3.91|4.94|3.74|0
1636470600000|2021-11-09 15:10:00|5.08|3.88|4.91|3.71|5.11|3.91|4.91|3.71|0
1636470900000|2021-11-09 15:15:00|4.93|3.73|5.16|3.96|5.18|3.98|4.68|3.48|0
1636471200000|2021-11-09 15:20:00|5.14|3.94|5.17|3.97|5.22|4.02|5.1|3.9|0
1636471500000|2021-11-09 15:25:00|5.16|3.96|5|3.8|5.16|3.96|4.97|3.77|0
1636471800000|2021-11-09 15:30:00|4.99|3.79|4.85|3.65|4.99|3.79|4.85|3.65|0
1636472100000|2021-11-09 15:35:00|4.86|3.66|4.94|3.74|4.95|3.75|4.86|3.66|0
1636472400000|2021-11-09 15:40:00|4.93|3.73|4.83|3.63|4.94|3.74|4.83|3.63|0
1636472700000|2021-11-09 15:45:00|4.85|3.65|4.9|3.7|4.91|3.71|4.84|3.64|0
1636473000000|2021-11-09 15:50:00|4.89|3.69|5.38|4.18|5.42|4.22|4.88|3.68|0
1636473300000|2021-11-09 15:55:00|5.37|4.17|5.61|4.41|5.62|4.42|5.36|4.16|0
1636473600000|2021-11-09 16:00:00|5.59|4.39|5.53|4.33|5.59|4.39|5.52|4.32|0
1636473900000|2021-11-09 16:05:00|5.54|4.34|5.62|4.42|5.63|4.43|5.54|4.34|0
1636474200000|2021-11-09 16:10:00|5.64|4.44|5.73|4.53|5.83|4.63|5.64|4.44|0
1636474500000|2021-11-09 16:15:00|5.75|4.55|5.65|4.45|5.76|4.56|5.65|4.45|0
1636474800000|2021-11-09 16:20:00|5.66|4.46|5.7|4.5|5.71|4.51|5.6|4.4|0
1636475100000|2021-11-09 16:25:00|5.71|4.51|5.82|4.62|5.85|4.65|5.68|4.48|0
1636475400000|2021-11-09 16:30:00|5.79|4.59|5.78|4.58|5.8|4.6|5.71|4.51|0
1636475700000|2021-11-09 16:35:00|5.77|4.57|5.8|4.6|5.82|4.62|5.71|4.51|0
1636476000000|2021-11-09 16:40:00|5.79|4.59|5.62|4.42|5.8|4.6|5.62|4.42|0
1636476300000|2021-11-09 16:45:00|5.63|4.43|5.71|4.51|5.73|4.53|5.63|4.43|0
1636476600000|2021-11-09 16:50:00|5.7|4.5|5.81|4.61|5.83|4.63|5.7|4.5|0
1636476900000|2021-11-09 16:55:00|5.82|4.62|5.85|4.65|5.87|4.67|5.82|4.62|0
1636477200000|2021-11-09 17:00:00|5.87|4.67|5.95|4.75|5.97|4.77|5.86|4.66|0
1636477500000|2021-11-09 17:05:00|5.97|4.77|5.94|4.74|6.01|4.81|5.89|4.69|0
1636477800000|2021-11-09 17:10:00|5.93|4.73|5.83|4.63|5.93|4.73|5.79|4.59|0
1636478100000|2021-11-09 17:15:00|5.82|4.62|5.83|4.63|5.84|4.64|5.77|4.57|0
1636478400000|2021-11-09 17:20:00|5.82|4.62|5.81|4.61|5.86|4.66|5.79|4.59|0
1636478700000|2021-11-09 17:25:00|5.8|4.6|5.87|4.67|5.92|4.72|5.77|4.57|0
1636479000000|2021-11-09 17:30:00|5.88|4.68|5.81|4.61|5.9|4.7|5.8|4.6|0
1636479300000|2021-11-09 17:35:00|5.8|4.6|5.79|4.59|5.85|4.65|5.75|4.55|0
1636479600000|2021-11-09 17:40:00|5.8|4.6|5.73|4.53|5.85|4.65|5.72|4.52|0
1636479900000|2021-11-09 17:45:00|5.72|4.52|5.72|4.52|5.77|4.57|5.69|4.49|0
1636480200000|2021-11-09 17:50:00|5.71|4.51|5.71|4.51|5.72|4.52|5.64|4.44|0
1636480500000|2021-11-09 17:55:00|5.7|4.5|5.77|4.57|5.78|4.58|5.7|4.5|0
1636480800000|2021-11-09 18:00:00|5.76|4.56|5.73|4.53|5.78|4.58|5.71|4.51|0
1636481100000|2021-11-09 18:05:00|5.74|4.54|5.68|4.48|5.77|4.57|5.66|4.46|0
1636481400000|2021-11-09 18:10:00|5.69|4.49|5.74|4.54|5.74|4.54|5.69|4.49|0
1636481700000|2021-11-09 18:15:00|5.73|4.53|5.66|4.46|5.75|4.55|5.65|4.45|0
1636482000000|2021-11-09 18:20:00|5.67|4.47|5.68|4.48|5.71|4.51|5.67|4.47|0
1636482300000|2021-11-09 18:25:00|5.69|4.49|5.77|4.57|5.82|4.62|5.68|4.48|0
1636482600000|2021-11-09 18:30:00|5.75|4.55|5.73|4.53|5.75|4.55|5.7|4.5|0
1636482900000|2021-11-09 18:35:00|5.72|4.52|5.81|4.61|5.82|4.62|5.72|4.52|0
1636483200000|2021-11-09 18:40:00|5.8|4.6|5.82|4.62|5.84|4.64|5.78|4.58|0
1636483500000|2021-11-09 18:45:00|5.81|4.61|5.86|4.66|5.88|4.68|5.77|4.57|0
1636483800000|2021-11-09 18:50:00|5.85|4.65|5.89|4.69|5.9|4.7|5.83|4.63|0
1636484100000|2021-11-09 18:55:00|5.88|4.68|5.78|4.58|6.11|4.91|5.78|4.58|0
1636484400000|2021-11-09 19:00:00|5.79|4.59|5.74|4.54|5.82|4.62|5.71|4.51|0
1636484700000|2021-11-09 19:05:00|5.75|4.55|5.76|4.56|5.76|4.56|5.71|4.51|0
1636485000000|2021-11-09 19:10:00|5.75|4.55|5.74|4.54|5.79|4.59|5.74|4.54|0
1636485300000|2021-11-09 19:15:00|5.75|4.55|5.65|4.45|5.75|4.55|5.64|4.44|0
1636485600000|2021-11-09 19:20:00|5.66|4.46|5.38|4.18|5.67|4.47|5.33|4.13|0
1636485900000|2021-11-09 19:25:00|5.37|4.17|5.4|4.2|5.44|4.24|5.35|4.15|0
1636486200000|2021-11-09 19:30:00|5.42|4.22|5.5|4.3|5.51|4.31|5.39|4.19|0
1636486500000|2021-11-09 19:35:00|5.51|4.31|5.43|4.23|5.52|4.32|5.43|4.23|0
1636486800000|2021-11-09 19:40:00|5.42|4.22|5.42|4.22|5.45|4.25|5.4|4.2|0
1636487100000|2021-11-09 19:45:00|5.43|4.23|5.43|4.23|5.44|4.24|5.4|4.2|0
1636487400000|2021-11-09 19:50:00|5.45|4.25|5.42|4.22|5.5|4.3|5.42|4.22|0
1636487700000|2021-11-09 19:55:00|5.43|4.23|5.38|4.18|5.44|4.24|5.38|4.18|0
1636488000000|2021-11-09 20:00:00|5.39|4.19|5.4|4.2|5.42|4.22|5.37|4.17|0
1636488300000|2021-11-09 20:05:00|5.39|4.19|5.4|4.2|5.46|4.26|5.38|4.18|0
1636488600000|2021-11-09 20:10:00|5.41|4.21|5.46|4.26|5.47|4.27|5.39|4.19|0
1636488900000|2021-11-09 20:15:00|5.45|4.25|5.5|4.3|5.5|4.3|5.41|4.21|0
1636489200000|2021-11-09 20:20:00|5.49|4.29|5.4|4.2|5.5|4.3|5.4|4.2|0
1636489500000|2021-11-09 20:25:00|5.41|4.21|5.45|4.25|5.45|4.25|5.41|4.21|0
1636489800000|2021-11-09 20:30:00|5.44|4.24|5.45|4.25|5.5|4.3|5.43|4.23|0
1636490100000|2021-11-09 20:35:00|5.46|4.26|5.43|4.23|5.48|4.28|5.42|4.22|0
1636490400000|2021-11-09 20:40:00|5.42|4.22|5.34|4.14|5.43|4.23|5.32|4.12|0
1636490700000|2021-11-09 20:45:00|5.33|4.13|5.39|4.19|5.41|4.21|5.32|4.12|0
1636491000000|2021-11-09 20:50:00|5.37|4.17|5.37|4.17|5.41|4.21|5.37|4.17|0
1636491300000|2021-11-09 20:55:00|5.38|4.18|5.29|4.09|5.38|4.18|5.28|4.08|0
1636491600000|2021-11-09 21:00:00|5.31|4.11|5.36|4.16|5.39|4.19|5.31|4.11|0
1636491900000|2021-11-09 21:05:00|5.37|4.17|5.36|4.16|5.38|4.18|5.34|4.14|0
1636492200000|2021-11-09 21:10:00|5.37|4.17|5.37|4.17|5.38|4.18|5.36|4.16|0
1636492500000|2021-11-09 21:15:00|5.47|4.07|5.48|4.08|5.48|4.08|5.46|4.06|0
1636492800000|2021-11-09 21:20:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636493100000|2021-11-09 21:25:00|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1636493400000|2021-11-09 21:30:00|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1636493700000|2021-11-09 21:35:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1636494000000|2021-11-09 21:40:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636494300000|2021-11-09 21:45:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636494600000|2021-11-09 21:50:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636495200000|2021-11-09 22:00:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1636495500000|2021-11-09 22:05:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636496400000|2021-11-09 22:20:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636496700000|2021-11-09 22:25:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636497000000|2021-11-09 22:30:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636497600000|2021-11-09 22:40:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636497900000|2021-11-09 22:45:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1636498500000|2021-11-09 22:55:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1636498800000|2021-11-09 23:00:00|5.46|4.06|5.49|4.09|5.52|4.12|5.46|4.06|0
1636499100000|2021-11-09 23:05:00|5.48|4.08|5.5|4.1|5.51|4.11|5.48|4.08|0
1636499400000|2021-11-09 23:10:00|5.48|4.08|5.49|4.09|5.5|4.1|5.47|4.07|0
1636499700000|2021-11-09 23:15:00|5.48|4.08|5.52|4.12|5.54|4.14|5.48|4.08|0
1636500000000|2021-11-09 23:20:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1636500300000|2021-11-09 23:25:00|5.52|4.12|5.51|4.11|5.53|4.13|5.5|4.1|0
1636500600000|2021-11-09 23:30:00|5.5|4.1|5.49|4.09|5.52|4.12|5.49|4.09|0
1636500900000|2021-11-09 23:35:00|5.5|4.1|5.51|4.11|5.51|4.11|5.49|4.09|0
1636501200000|2021-11-09 23:40:00|5.5|4.1|5.48|4.08|5.51|4.11|5.47|4.07|0
1636501500000|2021-11-09 23:45:00|5.49|4.09|5.51|4.11|5.52|4.12|5.48|4.08|0
1636501800000|2021-11-09 23:50:00|5.5|4.1|5.51|4.11|5.53|4.13|5.5|4.1|0
1636502100000|2021-11-09 23:55:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1636502400000|2021-11-10 00:00:00|5.48|4.08|5.47|4.07|5.48|4.08|5.44|4.04|0
1636502700000|2021-11-10 00:05:00|5.48|4.08|5.51|4.11|5.51|4.11|5.47|4.07|0
1636503000000|2021-11-10 00:10:00|5.5|4.1|5.48|4.08|5.52|4.12|5.48|4.08|0
1636503300000|2021-11-10 00:15:00|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1636503600000|2021-11-10 00:20:00|5.49|4.09|5.54|4.14|5.54|4.14|5.49|4.09|0
1636503900000|2021-11-10 00:25:00|5.53|4.13|5.52|4.12|5.54|4.14|5.51|4.11|0
1636504200000|2021-11-10 00:30:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636504500000|2021-11-10 00:35:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1636504800000|2021-11-10 00:40:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1636505100000|2021-11-10 00:45:00|5.54|4.14|5.56|4.16|5.57|4.17|5.52|4.12|0
1636505400000|2021-11-10 00:50:00|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1636505700000|2021-11-10 00:55:00|5.55|4.15|5.56|4.16|5.56|4.16|5.53|4.13|0
1636506000000|2021-11-10 01:00:00|5.55|4.15|5.53|4.13|5.56|4.16|5.51|4.11|0
1636506300000|2021-11-10 01:05:00|5.52|4.12|5.55|4.15|5.56|4.16|5.51|4.11|0
1636506600000|2021-11-10 01:10:00|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1636506900000|2021-11-10 01:15:00|5.54|4.14|5.56|4.16|5.56|4.16|5.53|4.13|0
1636507200000|2021-11-10 01:20:00|5.55|4.15|5.55|4.15|5.57|4.17|5.55|4.15|0
1636507500000|2021-11-10 01:25:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1636507800000|2021-11-10 01:30:00|5.56|4.16|5.57|4.17|5.61|4.21|5.56|4.16|0
1636508100000|2021-11-10 01:35:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1636508400000|2021-11-10 01:40:00|5.58|4.18|5.6|4.2|5.62|4.22|5.58|4.18|0
1636508700000|2021-11-10 01:45:00|5.61|4.21|5.58|4.18|5.62|4.22|5.58|4.18|0
1636509000000|2021-11-10 01:50:00|5.59|4.19|5.56|4.16|5.59|4.19|5.55|4.15|0
1636509300000|2021-11-10 01:55:00|5.55|4.15|5.54|4.14|5.56|4.16|5.53|4.13|0
1636509600000|2021-11-10 02:00:00|5.53|4.13|5.55|4.15|5.56|4.16|5.53|4.13|0
1636509900000|2021-11-10 02:05:00|5.56|4.16|5.55|4.15|5.56|4.16|5.53|4.13|0
1636510200000|2021-11-10 02:10:00|5.56|4.16|5.59|4.19|5.6|4.2|5.56|4.16|0
1636510500000|2021-11-10 02:15:00|5.6|4.2|5.61|4.21|5.62|4.22|5.59|4.19|0
1636510800000|2021-11-10 02:20:00|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1636511100000|2021-11-10 02:25:00|5.61|4.21|5.6|4.2|5.62|4.22|5.58|4.18|0
1636511400000|2021-11-10 02:30:00|5.59|4.19|5.67|4.27|5.67|4.27|5.59|4.19|0
1636511700000|2021-11-10 02:35:00|5.66|4.26|5.69|4.29|5.71|4.31|5.66|4.26|0
1636512000000|2021-11-10 02:40:00|5.7|4.3|5.69|4.29|5.71|4.31|5.69|4.29|0
1636512300000|2021-11-10 02:45:00|5.7|4.3|5.7|4.3|5.73|4.33|5.69|4.29|0
1636512600000|2021-11-10 02:50:00|5.71|4.31|5.72|4.32|5.73|4.33|5.71|4.31|0
1636512900000|2021-11-10 02:55:00|5.71|4.31|5.71|4.31|5.72|4.32|5.7|4.3|0
1636513200000|2021-11-10 03:00:00|5.72|4.32|5.71|4.31|5.73|4.33|5.71|4.31|0
1636513500000|2021-11-10 03:05:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1636513800000|2021-11-10 03:10:00|5.71|4.31|5.69|4.29|5.72|4.32|5.69|4.29|0
1636514100000|2021-11-10 03:15:00|5.68|4.28|5.7|4.3|5.75|4.35|5.68|4.28|0
1636514400000|2021-11-10 03:20:00|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1636514700000|2021-11-10 03:25:00|5.69|4.29|5.69|4.29|5.69|4.29|5.67|4.27|0
1636515000000|2021-11-10 03:30:00|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1636515300000|2021-11-10 03:35:00|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1636515600000|2021-11-10 03:40:00|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1636515900000|2021-11-10 03:45:00|5.7|4.3|5.73|4.33|5.75|4.35|5.7|4.3|0
1636516200000|2021-11-10 03:50:00|5.74|4.34|5.75|4.35|5.76|4.36|5.72|4.32|0
1636516500000|2021-11-10 03:55:00|5.74|4.34|5.71|4.31|5.74|4.34|5.69|4.29|0
1636516800000|2021-11-10 04:00:00|5.7|4.3|5.73|4.33|5.73|4.33|5.69|4.29|0
1636517100000|2021-11-10 04:05:00|5.72|4.32|5.74|4.34|5.74|4.34|5.71|4.31|0
1636517400000|2021-11-10 04:10:00|5.73|4.33|5.72|4.32|5.74|4.34|5.72|4.32|0
1636517700000|2021-11-10 04:15:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1636518000000|2021-11-10 04:20:00|5.7|4.3|5.73|4.33|5.73|4.33|5.7|4.3|0
1636518300000|2021-11-10 04:25:00|5.72|4.32|5.88|4.48|5.9|4.5|5.72|4.32|0
1636518600000|2021-11-10 04:30:00|5.89|4.49|5.85|4.45|5.9|4.5|5.85|4.45|0
1636518900000|2021-11-10 04:35:00|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1636519200000|2021-11-10 04:40:00|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1636519500000|2021-11-10 04:45:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1636519800000|2021-11-10 04:50:00|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1636520100000|2021-11-10 04:55:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1636520400000|2021-11-10 05:00:00|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1636520700000|2021-11-10 05:05:00|5.83|4.43|5.84|4.44|5.85|4.45|5.82|4.42|0
1636521000000|2021-11-10 05:10:00|5.83|4.43|5.83|4.43|5.85|4.45|5.83|4.43|0
1636521300000|2021-11-10 05:15:00|5.84|4.44|5.85|4.45|5.85|4.45|5.83|4.43|0
1636521600000|2021-11-10 05:20:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1636521900000|2021-11-10 05:25:00|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1636522200000|2021-11-10 05:30:00|5.82|4.42|5.78|4.38|5.82|4.42|5.78|4.38|0
1636522500000|2021-11-10 05:35:00|5.79|4.39|5.79|4.39|5.8|4.4|5.78|4.38|0
1636522800000|2021-11-10 05:40:00|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1636523100000|2021-11-10 05:45:00|5.78|4.38|5.76|4.36|5.78|4.38|5.75|4.35|0
1636523400000|2021-11-10 05:50:00|5.77|4.37|5.77|4.37|5.78|4.38|5.76|4.36|0
1636523700000|2021-11-10 05:55:00|5.78|4.38|5.78|4.38|5.78|4.38|5.76|4.36|0
1636524000000|2021-11-10 06:00:00|5.77|4.37|5.75|4.35|5.79|4.39|5.75|4.35|0
1636524300000|2021-11-10 06:05:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1636524600000|2021-11-10 06:10:00|5.74|4.34|5.74|4.34|5.74|4.34|5.72|4.32|0
1636524900000|2021-11-10 06:15:00|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1636525200000|2021-11-10 06:20:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1636525500000|2021-11-10 06:25:00|5.71|4.31|5.66|4.26|5.71|4.31|5.66|4.26|0
1636525800000|2021-11-10 06:30:00|5.65|4.25|5.66|4.26|5.68|4.28|5.65|4.25|0
1636526100000|2021-11-10 06:35:00|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1636526400000|2021-11-10 06:40:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1636526700000|2021-11-10 06:45:00|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1636527000000|2021-11-10 06:50:00|5.57|4.17|5.47|4.07|5.58|4.18|5.47|4.07|0
1636527300000|2021-11-10 06:55:00|5.48|4.08|5.48|4.08|5.5|4.1|5.47|4.07|0
1636527600000|2021-11-10 07:00:00|5.47|4.07|5.47|4.07|5.5|4.1|5.46|4.06|0
1636527900000|2021-11-10 07:05:00|5.46|4.06|5.41|4.01|5.47|4.07|5.41|4.01|0
1636528200000|2021-11-10 07:10:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1636528500000|2021-11-10 07:15:00|5.4|4|5.36|3.96|5.41|4.01|5.35|3.95|0
1636528800000|2021-11-10 07:20:00|5.35|3.95|5.33|3.93|5.35|3.95|5.32|3.92|0
1636529100000|2021-11-10 07:25:00|5.34|3.94|5.35|3.95|5.37|3.97|5.34|3.94|0
1636529400000|2021-11-10 07:30:00|5.36|3.96|5.33|3.93|5.36|3.96|5.32|3.92|0
1636529700000|2021-11-10 07:35:00|5.34|3.94|5.33|3.93|5.35|3.95|5.33|3.93|0
1636530000000|2021-11-10 07:40:00|5.34|3.94|5.36|3.96|5.36|3.96|5.33|3.93|0
1636530300000|2021-11-10 07:45:00|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1636530600000|2021-11-10 07:50:00|5.36|3.96|5.36|3.96|5.37|3.97|5.34|3.94|0
1636530900000|2021-11-10 07:55:00|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1636531200000|2021-11-10 08:00:00|5.34|3.94|4.48|3.08|5.34|3.94|4.45|3.05|0
1636531500000|2021-11-10 08:05:00|4.38|3.18|4.35|3.15|4.41|3.21|4.35|3.15|0
1636531800000|2021-11-10 08:10:00|4.36|3.16|4.35|3.15|4.37|3.17|4.34|3.14|0
1636532100000|2021-11-10 08:15:00|4.36|3.16|4.38|3.18|4.38|3.18|4.35|3.15|0
1636532400000|2021-11-10 08:20:00|4.37|3.17|4.39|3.19|4.41|3.21|4.37|3.17|0
1636532700000|2021-11-10 08:25:00|4.38|3.18|4.39|3.19|4.39|3.19|4.37|3.17|0
1636533000000|2021-11-10 08:30:00|4.38|3.18|4.42|3.22|4.42|3.22|4.38|3.18|0
1636533300000|2021-11-10 08:35:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1636533600000|2021-11-10 08:40:00|4.46|3.26|4.43|3.23|4.47|3.27|4.42|3.22|0
1636533900000|2021-11-10 08:45:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1636534200000|2021-11-10 08:50:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1636534500000|2021-11-10 08:55:00|4.46|3.26|4.48|3.28|4.48|3.28|4.45|3.25|0
1636534800000|2021-11-10 09:00:00|4.47|3.27|4.48|3.28|4.49|3.29|4.46|3.26|0
1636535100000|2021-11-10 09:05:00|4.47|3.27|4.51|3.31|4.53|3.33|4.45|3.25|0
1636535400000|2021-11-10 09:10:00|4.52|3.32|4.52|3.32|4.53|3.33|4.5|3.3|0
1636535700000|2021-11-10 09:15:00|4.53|3.33|4.53|3.33|4.55|3.35|4.5|3.3|0
1636536000000|2021-11-10 09:20:00|4.54|3.34|4.55|3.35|4.58|3.38|4.53|3.33|0
1636536300000|2021-11-10 09:25:00|4.54|3.34|4.56|3.36|4.57|3.37|4.53|3.33|0
1636536600000|2021-11-10 09:30:00|4.55|3.35|4.52|3.32|4.55|3.35|4.51|3.31|0
1636536900000|2021-11-10 09:35:00|4.53|3.33|4.53|3.33|4.56|3.36|4.51|3.31|0
1636537200000|2021-11-10 09:40:00|4.52|3.32|4.46|3.26|4.53|3.33|4.46|3.26|0
1636537500000|2021-11-10 09:45:00|4.47|3.27|4.44|3.24|4.48|3.28|4.43|3.23|0
1636537800000|2021-11-10 09:50:00|4.43|3.23|4.45|3.25|4.46|3.26|4.41|3.21|0
1636538100000|2021-11-10 09:55:00|4.44|3.24|4.45|3.25|4.47|3.27|4.44|3.24|0
1636538400000|2021-11-10 10:00:00|4.44|3.24|4.47|3.27|4.48|3.28|4.43|3.23|0
1636538700000|2021-11-10 10:05:00|4.46|3.26|4.47|3.27|4.48|3.28|4.46|3.26|0
1636539000000|2021-11-10 10:10:00|4.48|3.28|4.5|3.3|4.5|3.3|4.47|3.27|0
1636539300000|2021-11-10 10:15:00|4.49|3.29|4.49|3.29|4.51|3.31|4.48|3.28|0
1636539600000|2021-11-10 10:20:00|4.5|3.3|4.5|3.3|4.5|3.3|4.48|3.28|0
1636539900000|2021-11-10 10:25:00|4.49|3.29|4.52|3.32|4.52|3.32|4.49|3.29|0
1636540200000|2021-11-10 10:30:00|4.51|3.31|4.56|3.36|4.58|3.38|4.51|3.31|0
1636540500000|2021-11-10 10:35:00|4.57|3.37|4.61|3.41|4.61|3.41|4.55|3.35|0
1636540800000|2021-11-10 10:40:00|4.6|3.4|4.59|3.39|4.64|3.44|4.59|3.39|0
1636541100000|2021-11-10 10:45:00|4.58|3.38|4.61|3.41|4.61|3.41|4.58|3.38|0
1636541400000|2021-11-10 10:50:00|4.62|3.42|4.6|3.4|4.62|3.42|4.59|3.39|0
1636541700000|2021-11-10 10:55:00|4.61|3.41|4.56|3.36|4.62|3.42|4.55|3.35|0
1636542000000|2021-11-10 11:00:00|4.55|3.35|4.55|3.35|4.57|3.37|4.54|3.34|0
1636542300000|2021-11-10 11:05:00|4.54|3.34|4.55|3.35|4.56|3.36|4.53|3.33|0
1636542600000|2021-11-10 11:10:00|4.54|3.34|4.55|3.35|4.55|3.35|4.53|3.33|0
1636542900000|2021-11-10 11:15:00|4.54|3.34|4.62|3.42|4.62|3.42|4.54|3.34|0
1636543200000|2021-11-10 11:20:00|4.61|3.41|4.57|3.37|4.61|3.41|4.57|3.37|0
1636543500000|2021-11-10 11:25:00|4.56|3.36|4.55|3.35|4.56|3.36|4.54|3.34|0
1636543800000|2021-11-10 11:30:00|4.56|3.36|4.56|3.36|4.58|3.38|4.55|3.35|0
1636544100000|2021-11-10 11:35:00|4.57|3.37|4.64|3.44|4.66|3.46|4.56|3.36|0
1636544400000|2021-11-10 11:40:00|4.63|3.43|4.79|3.59|4.82|3.62|4.48|3.28|0
1636544700000|2021-11-10 11:45:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1636545000000|2021-11-10 11:50:00|4.78|3.58|4.8|3.6|4.82|3.62|4.78|3.58|0
1636545300000|2021-11-10 11:55:00|4.79|3.59|4.79|3.59|4.81|3.61|4.78|3.58|0
1636545600000|2021-11-10 12:00:00|4.78|3.58|4.77|3.57|4.79|3.59|4.77|3.57|0
1636545900000|2021-11-10 12:05:00|4.78|3.58|4.74|3.54|4.78|3.58|4.74|3.54|0
1636546200000|2021-11-10 12:10:00|4.73|3.53|4.69|3.49|4.75|3.55|4.68|3.48|0
1636546500000|2021-11-10 12:15:00|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1636546800000|2021-11-10 12:20:00|4.69|3.49|4.7|3.5|4.71|3.51|4.69|3.49|0
1636547100000|2021-11-10 12:25:00|4.71|3.51|4.68|3.48|4.71|3.51|4.68|3.48|0
1636547400000|2021-11-10 12:30:00|4.69|3.49|4.73|3.53|4.75|3.55|4.69|3.49|0
1636547700000|2021-11-10 12:35:00|4.74|3.54|4.68|3.48|4.74|3.54|4.67|3.47|0
1636548000000|2021-11-10 12:40:00|4.67|3.47|4.91|3.71|4.95|3.75|4.51|3.31|0
1636548300000|2021-11-10 12:45:00|4.92|3.72|5.02|3.82|5.03|3.83|4.86|3.66|0
1636548600000|2021-11-10 12:50:00|5.03|3.83|5.02|3.82|5.03|3.83|5.02|3.82|0
1636548900000|2021-11-10 12:55:00|5.03|3.83|5.02|3.82|5.03|3.83|5.01|3.81|0
1636549200000|2021-11-10 13:00:00|5.03|3.83|5.01|3.81|5.03|3.83|4.99|3.79|0
1636549500000|2021-11-10 13:05:00|5|3.8|4.96|3.76|5.01|3.81|4.96|3.76|0
1636549800000|2021-11-10 13:10:00|4.95|3.75|4.97|3.77|5|3.8|4.95|3.75|0
1636550100000|2021-11-10 13:15:00|4.98|3.78|4.96|3.76|4.98|3.78|4.96|3.76|0
1636550400000|2021-11-10 13:20:00|4.97|3.77|4.97|3.77|4.98|3.78|4.96|3.76|0
1636550700000|2021-11-10 13:25:00|4.96|3.76|5|3.8|5|3.8|4.95|3.75|0
1636551000000|2021-11-10 13:30:00|4.99|3.79|5.16|3.96|5.2|4|4.99|3.79|0
1636551300000|2021-11-10 13:35:00|5.17|3.97|5.22|4.02|5.24|4.04|5.15|3.95|0
1636551600000|2021-11-10 13:40:00|5.21|4.01|5.17|3.97|5.22|4.02|5.13|3.93|0
1636551900000|2021-11-10 13:45:00|5.18|3.98|5.21|4.01|5.24|4.04|5.17|3.97|0
1636552200000|2021-11-10 13:50:00|5.2|4|5.1|3.9|5.2|4|5.08|3.88|0
1636552500000|2021-11-10 13:55:00|5.09|3.89|5.12|3.92|5.12|3.92|5.08|3.88|0
1636552800000|2021-11-10 14:00:00|5.11|3.91|5.13|3.93|5.14|3.94|5.08|3.88|0
1636553100000|2021-11-10 14:05:00|5.12|3.92|5.11|3.91|5.12|3.92|5.06|3.86|0
1636553400000|2021-11-10 14:10:00|5.1|3.9|5.09|3.89|5.14|3.94|5.08|3.88|0
1636553700000|2021-11-10 14:15:00|5.1|3.9|5.11|3.91|5.15|3.95|5.08|3.88|0
1636554000000|2021-11-10 14:20:00|5.12|3.92|5.08|3.88|5.12|3.92|5.08|3.88|0
1636554300000|2021-11-10 14:25:00|5.09|3.89|5.15|3.95|5.15|3.95|5.09|3.89|0
1636554600000|2021-11-10 14:30:00|5.16|3.96|5.12|3.92|5.21|4.01|5.05|3.85|0
1636554900000|2021-11-10 14:35:00|5.11|3.91|5.1|3.9|5.16|3.96|5|3.8|0
1636555200000|2021-11-10 14:40:00|5.09|3.89|5.05|3.85|5.1|3.9|4.99|3.79|0
1636555500000|2021-11-10 14:45:00|5.03|3.83|4.99|3.79|5.04|3.84|4.94|3.74|0
1636555800000|2021-11-10 14:50:00|4.98|3.78|4.88|3.68|5.04|3.84|4.87|3.67|0
1636556100000|2021-11-10 14:55:00|4.87|3.67|4.82|3.62|4.93|3.73|4.8|3.6|0
1636556400000|2021-11-10 15:00:00|4.8|3.6|4.59|3.39|4.99|3.79|4.54|3.34|0
1636556700000|2021-11-10 15:05:00|4.58|3.38|4.6|3.4|4.62|3.42|4.57|3.37|0
1636557000000|2021-11-10 15:10:00|4.61|3.41|4.61|3.41|4.63|3.43|4.58|3.38|0
1636557300000|2021-11-10 15:15:00|4.6|3.4|4.59|3.39|4.61|3.41|4.56|3.36|0
1636557600000|2021-11-10 15:20:00|4.58|3.38|4.63|3.43|4.63|3.43|4.54|3.34|0
1636557900000|2021-11-10 15:25:00|4.64|3.44|4.62|3.42|4.64|3.44|4.59|3.39|0
1636558200000|2021-11-10 15:30:00|4.63|3.43|4.65|3.45|4.68|3.48|4.6|3.4|0
1636558500000|2021-11-10 15:35:00|4.64|3.44|4.59|3.39|4.64|3.44|4.58|3.38|0
1636558800000|2021-11-10 15:40:00|4.58|3.38|4.66|3.46|4.67|3.47|4.57|3.37|0
1636559100000|2021-11-10 15:45:00|4.67|3.47|4.65|3.45|4.67|3.47|4.62|3.42|0
1636559400000|2021-11-10 15:50:00|4.66|3.46|4.61|3.41|4.66|3.46|4.59|3.39|0
1636559700000|2021-11-10 15:55:00|4.6|3.4|4.65|3.45|4.65|3.45|4.6|3.4|0
1636560000000|2021-11-10 16:00:00|4.66|3.46|4.6|3.4|4.66|3.46|4.55|3.35|0
1636560300000|2021-11-10 16:05:00|4.59|3.39|4.59|3.39|4.64|3.44|4.57|3.37|0
1636560600000|2021-11-10 16:10:00|4.6|3.4|4.45|3.25|4.6|3.4|4.41|3.21|0
1636560900000|2021-11-10 16:15:00|4.44|3.24|4.46|3.26|4.46|3.26|4.42|3.22|0
1636561200000|2021-11-10 16:20:00|4.45|3.25|4.44|3.24|4.47|3.27|4.42|3.22|0
1636561500000|2021-11-10 16:25:00|4.43|3.23|4.51|3.31|4.52|3.32|4.42|3.22|0
1636561800000|2021-11-10 16:30:00|4.5|3.3|4.49|3.29|4.56|3.36|4.49|3.29|0
1636562100000|2021-11-10 16:35:00|4.5|3.3|4.52|3.32|4.52|3.32|4.47|3.27|0
1636562400000|2021-11-10 16:40:00|4.51|3.31|4.6|3.4|4.61|3.41|4.51|3.31|0
1636562700000|2021-11-10 16:45:00|4.61|3.41|4.52|3.32|4.61|3.41|4.51|3.31|0
1636563000000|2021-11-10 16:50:00|4.51|3.31|4.5|3.3|4.52|3.32|4.48|3.28|0
1636563300000|2021-11-10 16:55:00|4.51|3.31|4.49|3.29|4.51|3.31|4.46|3.26|0
1636563600000|2021-11-10 17:00:00|4.48|3.28|4.5|3.3|4.51|3.31|4.46|3.26|0
1636563900000|2021-11-10 17:05:00|4.49|3.29|4.5|3.3|4.54|3.34|4.49|3.29|0
1636564200000|2021-11-10 17:10:00|4.51|3.31|4.55|3.35|4.58|3.38|4.49|3.29|0
1636564500000|2021-11-10 17:15:00|4.54|3.34|4.56|3.36|4.59|3.39|4.54|3.34|0
1636564800000|2021-11-10 17:20:00|4.57|3.37|4.58|3.38|4.6|3.4|4.54|3.34|0
1636565100000|2021-11-10 17:25:00|4.59|3.39|4.63|3.43|4.63|3.43|4.58|3.38|0
1636565400000|2021-11-10 17:30:00|4.62|3.42|4.58|3.38|4.63|3.43|4.58|3.38|0
1636565700000|2021-11-10 17:35:00|4.57|3.37|4.47|3.27|4.59|3.39|4.44|3.24|0
1636566000000|2021-11-10 17:40:00|4.48|3.28|4.55|3.35|4.58|3.38|4.47|3.27|0
1636566300000|2021-11-10 17:45:00|4.56|3.36|4.62|3.42|4.65|3.45|4.49|3.29|0
1636566600000|2021-11-10 17:50:00|4.61|3.41|4.6|3.4|4.61|3.41|4.58|3.38|0
1636566900000|2021-11-10 17:55:00|4.59|3.39|4.55|3.35|4.59|3.39|4.54|3.34|0
1636567200000|2021-11-10 18:00:00|4.56|3.36|4.67|3.47|4.68|3.48|4.53|3.33|0
1636567500000|2021-11-10 18:05:00|4.69|3.49|4.78|3.58|5.06|3.86|4.69|3.49|0
1636567800000|2021-11-10 18:10:00|4.8|3.6|4.86|3.66|4.87|3.67|4.72|3.52|0
1636568100000|2021-11-10 18:15:00|4.87|3.67|4.88|3.68|4.92|3.72|4.83|3.63|0
1636568400000|2021-11-10 18:20:00|4.87|3.67|4.88|3.68|4.93|3.73|4.86|3.66|0
1636568700000|2021-11-10 18:25:00|4.89|3.69|4.82|3.62|4.9|3.7|4.78|3.58|0
1636569000000|2021-11-10 18:30:00|4.83|3.63|4.76|3.56|4.83|3.63|4.74|3.54|0
1636569300000|2021-11-10 18:35:00|4.77|3.57|4.86|3.66|4.87|3.67|4.77|3.57|0
1636569600000|2021-11-10 18:40:00|4.85|3.65|4.85|3.65|4.88|3.68|4.83|3.63|0
1636569900000|2021-11-10 18:45:00|4.84|3.64|5.18|3.98|5.18|3.98|4.74|3.54|0
1636570200000|2021-11-10 18:50:00|5.17|3.97|5.21|4.01|5.25|4.05|5.16|3.96|0
1636570500000|2021-11-10 18:55:00|5.23|4.03|5.2|4|5.27|4.07|5.15|3.95|0
1636570800000|2021-11-10 19:00:00|5.21|4.01|5.31|4.11|5.34|4.14|5.2|4|0
1636571100000|2021-11-10 19:05:00|5.32|4.12|5.23|4.03|5.35|4.15|5.22|4.02|0
1636571400000|2021-11-10 19:10:00|5.25|4.05|5.31|4.11|5.33|4.13|5.23|4.03|0
1636571700000|2021-11-10 19:15:00|5.3|4.1|5.31|4.11|5.34|4.14|5.21|4.01|0
1636572000000|2021-11-10 19:20:00|5.32|4.12|5.44|4.24|5.46|4.26|5.25|4.05|0
1636572300000|2021-11-10 19:25:00|5.43|4.23|5.53|4.33|5.53|4.33|5.41|4.21|0
1636572600000|2021-11-10 19:30:00|5.5|4.3|6.09|4.89|6.11|4.91|5.26|4.06|0
1636572900000|2021-11-10 19:35:00|6.1|4.9|6.17|4.97|6.18|4.98|6.01|4.81|0
1636573200000|2021-11-10 19:40:00|6.14|4.94|6.29|5.09|6.29|5.09|6.11|4.91|0
1636573500000|2021-11-10 19:45:00|6.3|5.1|5.95|4.75|6.31|5.11|5.95|4.75|0
1636573800000|2021-11-10 19:50:00|5.96|4.76|5.94|4.74|6.01|4.81|5.86|4.66|0
1636574100000|2021-11-10 19:55:00|5.93|4.73|6.03|4.83|6.04|4.84|5.91|4.71|0
1636574400000|2021-11-10 20:00:00|6.02|4.82|6.03|4.83|6.05|4.85|5.94|4.74|0
1636574700000|2021-11-10 20:05:00|6.05|4.85|5.94|4.74|6.11|4.91|5.89|4.69|0
1636575000000|2021-11-10 20:10:00|5.93|4.73|5.83|4.63|5.93|4.73|5.81|4.61|0
1636575300000|2021-11-10 20:15:00|5.85|4.65|5.67|4.47|5.91|4.71|5.67|4.47|0
1636575600000|2021-11-10 20:20:00|5.68|4.48|5.73|4.53|5.75|4.55|5.62|4.42|0
1636575900000|2021-11-10 20:25:00|5.74|4.54|5.38|4.18|5.74|4.54|5.36|4.16|0
1636576200000|2021-11-10 20:30:00|5.37|4.17|5.43|4.23|5.44|4.24|5.34|4.14|0
1636576500000|2021-11-10 20:35:00|5.41|4.21|5.46|4.26|5.5|4.3|5.41|4.21|0
1636576800000|2021-11-10 20:40:00|5.45|4.25|5.6|4.4|5.6|4.4|5.38|4.18|0
1636577100000|2021-11-10 20:45:00|5.57|4.37|5.66|4.46|5.75|4.55|5.57|4.37|0
1636577400000|2021-11-10 20:50:00|5.61|4.41|5.31|4.11|5.61|4.41|5.24|4.04|0
1636577700000|2021-11-10 20:55:00|5.32|4.12|5.42|4.22|5.42|4.22|5.3|4.1|0
1636578000000|2021-11-10 21:00:00|5.41|4.21|5.48|4.28|5.51|4.31|5.32|4.12|0
1636578300000|2021-11-10 21:05:00|5.49|4.29|5.48|4.28|5.49|4.29|5.46|4.26|0
1636578600000|2021-11-10 21:10:00|5.49|4.29|5.46|4.26|5.51|4.31|5.46|4.26|0
1636578900000|2021-11-10 21:15:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1636579200000|2021-11-10 21:20:00|5.54|4.14|5.51|4.11|5.55|4.15|5.51|4.11|0
1636579500000|2021-11-10 21:25:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636579800000|2021-11-10 21:30:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1636580100000|2021-11-10 21:35:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1636580400000|2021-11-10 21:40:00|5.51|4.11|5.51|4.11|5.52|4.12|5.49|4.09|0
1636580700000|2021-11-10 21:45:00|5.52|4.12|5.48|4.08|5.52|4.12|5.47|4.07|0
1636581000000|2021-11-10 21:50:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1636581300000|2021-11-10 21:55:00|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1636581600000|2021-11-10 22:00:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636581900000|2021-11-10 22:05:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1636582200000|2021-11-10 22:10:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636582500000|2021-11-10 22:15:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636582800000|2021-11-10 22:20:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636583100000|2021-11-10 22:25:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636583400000|2021-11-10 22:30:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636583700000|2021-11-10 22:35:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636584300000|2021-11-10 22:45:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636584600000|2021-11-10 22:50:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636584900000|2021-11-10 22:55:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636585200000|2021-11-10 23:00:00|5.46|4.06|5.46|4.06|5.48|4.08|5.45|4.05|0
1636585500000|2021-11-10 23:05:00|5.47|4.07|5.51|4.11|5.52|4.12|5.45|4.05|0
1636585800000|2021-11-10 23:10:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1636586100000|2021-11-10 23:15:00|5.52|4.12|5.47|4.07|5.52|4.12|5.47|4.07|0
1636586400000|2021-11-10 23:20:00|5.45|4.05|5.46|4.06|5.46|4.06|5.44|4.04|0
1636586700000|2021-11-10 23:25:00|5.47|4.07|5.51|4.11|5.52|4.12|5.46|4.06|0
1636587000000|2021-11-10 23:30:00|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1636587300000|2021-11-10 23:35:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1636587600000|2021-11-10 23:40:00|5.52|4.12|5.56|4.16|5.56|4.16|5.52|4.12|0
1636587900000|2021-11-10 23:45:00|5.57|4.17|5.59|4.19|5.59|4.19|5.56|4.16|0
1636588200000|2021-11-10 23:50:00|5.6|4.2|5.57|4.17|5.6|4.2|5.57|4.17|0
1636588500000|2021-11-10 23:55:00|5.58|4.18|5.52|4.12|5.58|4.18|5.52|4.12|0
1636588800000|2021-11-11 00:00:00|5.51|4.11|5.51|4.11|5.52|4.12|5.48|4.08|0
1636589100000|2021-11-11 00:05:00|5.5|4.1|5.46|4.06|5.51|4.11|5.45|4.05|0
1636589400000|2021-11-11 00:10:00|5.45|4.05|5.38|3.98|5.45|4.05|5.37|3.97|0
1636589700000|2021-11-11 00:15:00|5.39|3.99|5.39|3.99|5.41|4.01|5.39|3.99|0
1636590000000|2021-11-11 00:20:00|5.38|3.98|5.36|3.96|5.39|3.99|5.35|3.95|0
1636590300000|2021-11-11 00:25:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1636590600000|2021-11-11 00:30:00|5.35|3.95|5.35|3.95|5.36|3.96|5.33|3.93|0
1636590900000|2021-11-11 00:35:00|5.34|3.94|5.35|3.95|5.35|3.95|5.32|3.92|0
1636591200000|2021-11-11 00:40:00|5.34|3.94|5.39|3.99|5.39|3.99|5.32|3.92|0
1636591500000|2021-11-11 00:45:00|5.4|4|5.39|3.99|5.42|4.02|5.39|3.99|0
1636591800000|2021-11-11 00:50:00|5.4|4|5.39|3.99|5.41|4.01|5.38|3.98|0
1636592100000|2021-11-11 00:55:00|5.4|4|5.37|3.97|5.4|4|5.36|3.96|0
1636592400000|2021-11-11 01:00:00|5.38|3.98|5.37|3.97|5.38|3.98|5.35|3.95|0
1636592700000|2021-11-11 01:05:00|5.38|3.98|5.41|4.01|5.42|4.02|5.38|3.98|0
1636593000000|2021-11-11 01:10:00|5.4|4|5.39|3.99|5.41|4.01|5.39|3.99|0
1636593300000|2021-11-11 01:15:00|5.4|4|5.43|4.03|5.44|4.04|5.36|3.96|0
1636593600000|2021-11-11 01:20:00|5.42|4.02|5.42|4.02|5.45|4.05|5.42|4.02|0
1636593900000|2021-11-11 01:25:00|5.43|4.03|5.43|4.03|5.45|4.05|5.42|4.02|0
1636594200000|2021-11-11 01:30:00|5.42|4.02|5.38|3.98|5.47|4.07|5.38|3.98|0
1636594500000|2021-11-11 01:35:00|5.37|3.97|5.38|3.98|5.4|4|5.37|3.97|0
1636594800000|2021-11-11 01:40:00|5.39|3.99|5.39|3.99|5.41|4.01|5.39|3.99|0
1636595100000|2021-11-11 01:45:00|5.4|4|5.36|3.96|5.4|4|5.36|3.96|0
1636595400000|2021-11-11 01:50:00|5.37|3.97|5.33|3.93|5.37|3.97|5.32|3.92|0
1636595700000|2021-11-11 01:55:00|5.34|3.94|5.23|3.83|5.34|3.94|5.23|3.83|0
1636596000000|2021-11-11 02:00:00|5.24|3.84|5.23|3.83|5.25|3.85|5.21|3.81|0
1636596300000|2021-11-11 02:05:00|5.22|3.82|5.22|3.82|5.23|3.83|5.21|3.81|0
1636596600000|2021-11-11 02:10:00|5.23|3.83|5.22|3.82|5.24|3.84|5.22|3.82|0
1636596900000|2021-11-11 02:15:00|5.23|3.83|5.22|3.82|5.24|3.84|5.22|3.82|0
1636597200000|2021-11-11 02:20:00|5.23|3.83|5.21|3.81|5.23|3.83|5.2|3.8|0
1636597500000|2021-11-11 02:25:00|5.2|3.8|5.23|3.83|5.23|3.83|5.2|3.8|0
1636597800000|2021-11-11 02:30:00|5.22|3.82|5.24|3.84|5.25|3.85|5.21|3.81|0
1636598100000|2021-11-11 02:35:00|5.23|3.83|5.23|3.83|5.25|3.85|5.22|3.82|0
1636598400000|2021-11-11 02:40:00|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1636598700000|2021-11-11 02:45:00|5.23|3.83|5.28|3.88|5.28|3.88|5.23|3.83|0
1636599000000|2021-11-11 02:50:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1636599300000|2021-11-11 02:55:00|5.29|3.89|5.29|3.89|5.3|3.9|5.28|3.88|0
1636599600000|2021-11-11 03:00:00|5.28|3.88|5.3|3.9|5.31|3.91|5.28|3.88|0
1636599900000|2021-11-11 03:05:00|5.29|3.89|5.28|3.88|5.3|3.9|5.28|3.88|0
1636600200000|2021-11-11 03:10:00|5.29|3.89|5.28|3.88|5.29|3.89|5.25|3.85|0
1636600500000|2021-11-11 03:15:00|5.27|3.87|5.27|3.87|5.29|3.89|5.26|3.86|0
1636600800000|2021-11-11 03:20:00|5.28|3.88|5.28|3.88|5.3|3.9|5.27|3.87|0
1636601100000|2021-11-11 03:25:00|5.29|3.89|5.28|3.88|5.3|3.9|5.27|3.87|0
1636601400000|2021-11-11 03:30:00|5.29|3.89|5.29|3.89|5.32|3.92|5.28|3.88|0
1636601700000|2021-11-11 03:35:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1636602000000|2021-11-11 03:40:00|5.29|3.89|5.3|3.9|5.3|3.9|5.28|3.88|0
1636602300000|2021-11-11 03:45:00|5.29|3.89|5.3|3.9|5.32|3.92|5.29|3.89|0
1636602600000|2021-11-11 03:50:00|5.31|3.91|5.32|3.92|5.32|3.92|5.3|3.9|0
1636602900000|2021-11-11 03:55:00|5.33|3.93|5.34|3.94|5.36|3.96|5.33|3.93|0
1636603200000|2021-11-11 04:00:00|5.33|3.93|5.34|3.94|5.35|3.95|5.33|3.93|0
1636603500000|2021-11-11 04:05:00|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1636603800000|2021-11-11 04:10:00|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1636604100000|2021-11-11 04:15:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1636604400000|2021-11-11 04:20:00|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1636604700000|2021-11-11 04:25:00|5.39|3.99|5.45|4.05|5.47|4.07|5.39|3.99|0
1636605000000|2021-11-11 04:30:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636605300000|2021-11-11 04:35:00|5.46|4.06|5.45|4.05|5.46|4.06|5.44|4.04|0
1636605600000|2021-11-11 04:40:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636605900000|2021-11-11 04:45:00|5.45|4.05|5.41|4.01|5.45|4.05|5.4|4|0
1636606200000|2021-11-11 04:50:00|5.42|4.02|5.42|4.02|5.42|4.02|5.41|4.01|0
1636606500000|2021-11-11 04:55:00|5.43|4.03|5.4|4|5.44|4.04|5.4|4|0
1636606800000|2021-11-11 05:00:00|5.41|4.01|5.38|3.98|5.41|4.01|5.37|3.97|0
1636607100000|2021-11-11 05:05:00|5.39|3.99|5.41|4.01|5.42|4.02|5.37|3.97|0
1636607400000|2021-11-11 05:10:00|5.4|4|5.37|3.97|5.41|4.01|5.37|3.97|0
1636607700000|2021-11-11 05:15:00|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1636608000000|2021-11-11 05:20:00|5.37|3.97|5.35|3.95|5.37|3.97|5.33|3.93|0
1636608300000|2021-11-11 05:25:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1636608600000|2021-11-11 05:30:00|5.31|3.91|5.28|3.88|5.31|3.91|5.28|3.88|0
1636608900000|2021-11-11 05:35:00|5.29|3.89|5.3|3.9|5.3|3.9|5.27|3.87|0
1636609200000|2021-11-11 05:40:00|5.31|3.91|5.3|3.9|5.32|3.92|5.29|3.89|0
1636609500000|2021-11-11 05:45:00|5.29|3.89|5.31|3.91|5.32|3.92|5.29|3.89|0
1636609800000|2021-11-11 05:50:00|5.32|3.92|5.31|3.91|5.32|3.92|5.3|3.9|0
1636610100000|2021-11-11 05:55:00|5.3|3.9|5.31|3.91|5.31|3.91|5.29|3.89|0
1636610400000|2021-11-11 06:00:00|5.3|3.9|5.31|3.91|5.32|3.92|5.27|3.87|0
1636610700000|2021-11-11 06:05:00|5.3|3.9|5.26|3.86|5.3|3.9|5.25|3.85|0
1636611000000|2021-11-11 06:10:00|5.25|3.85|5.25|3.85|5.27|3.87|5.25|3.85|0
1636611300000|2021-11-11 06:15:00|5.26|3.86|5.24|3.84|5.26|3.86|5.23|3.83|0
1636611600000|2021-11-11 06:20:00|5.25|3.85|5.26|3.86|5.26|3.86|5.24|3.84|0
1636611900000|2021-11-11 06:25:00|5.27|3.87|5.24|3.84|5.27|3.87|5.24|3.84|0
1636612200000|2021-11-11 06:30:00|5.23|3.83|5.23|3.83|5.24|3.84|5.22|3.82|0
1636612500000|2021-11-11 06:35:00|5.22|3.82|5.23|3.83|5.24|3.84|5.22|3.82|0
1636612800000|2021-11-11 06:40:00|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1636613100000|2021-11-11 06:45:00|5.23|3.83|5.28|3.88|5.28|3.88|5.23|3.83|0
1636613400000|2021-11-11 06:50:00|5.29|3.89|5.24|3.84|5.29|3.89|5.24|3.84|0
1636613700000|2021-11-11 06:55:00|5.25|3.85|5.25|3.85|5.25|3.85|5.23|3.83|0
1636614000000|2021-11-11 07:00:00|5.24|3.84|5.24|3.84|5.24|3.84|5.2|3.8|0
1636614300000|2021-11-11 07:05:00|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1636614600000|2021-11-11 07:10:00|5.23|3.83|5.25|3.85|5.27|3.87|5.22|3.82|0
1636614900000|2021-11-11 07:15:00|5.26|3.86|5.21|3.81|5.26|3.86|5.2|3.8|0
1636615200000|2021-11-11 07:20:00|5.2|3.8|5.19|3.79|5.22|3.82|5.18|3.78|0
1636615500000|2021-11-11 07:25:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1636615800000|2021-11-11 07:30:00|5.17|3.77|5.18|3.78|5.19|3.79|5.15|3.75|0
1636616100000|2021-11-11 07:35:00|5.2|3.8|5.17|3.77|5.2|3.8|5.16|3.76|0
1636616400000|2021-11-11 07:40:00|5.16|3.76|5.18|3.78|5.19|3.79|5.16|3.76|0
1636616700000|2021-11-11 07:45:00|5.17|3.77|5.23|3.83|5.23|3.83|5.17|3.77|0
1636617000000|2021-11-11 07:50:00|5.22|3.82|5.22|3.82|5.26|3.86|5.22|3.82|0
1636617300000|2021-11-11 07:55:00|5.21|3.81|5.23|3.83|5.23|3.83|5.2|3.8|0
1636617600000|2021-11-11 08:00:00|5.22|3.82|5.09|3.69|5.39|3.99|5.07|3.67|0
1636617900000|2021-11-11 08:05:00|5.1|3.7|4.96|3.76|5.1|3.82|4.95|3.7|0
1636618200000|2021-11-11 08:10:00|4.97|3.77|4.97|3.77|4.98|3.78|4.95|3.75|0
1636618500000|2021-11-11 08:15:00|4.95|3.75|4.93|3.73|4.96|3.76|4.9|3.7|0
1636618800000|2021-11-11 08:20:00|4.92|3.72|4.91|3.71|4.94|3.74|4.91|3.71|0
1636619100000|2021-11-11 08:25:00|4.92|3.72|4.77|3.57|4.93|3.73|4.77|3.57|0
1636619400000|2021-11-11 08:30:00|4.78|3.58|4.85|3.65|4.87|3.67|4.78|3.58|0
1636619700000|2021-11-11 08:35:00|4.86|3.66|4.87|3.67|4.9|3.7|4.85|3.65|0
1636620000000|2021-11-11 08:40:00|4.86|3.66|4.82|3.62|4.87|3.67|4.82|3.62|0
1636620300000|2021-11-11 08:45:00|4.83|3.63|4.84|3.64|4.85|3.65|4.82|3.62|0
1636620600000|2021-11-11 08:50:00|4.83|3.63|4.79|3.59|4.84|3.64|4.78|3.58|0
1636620900000|2021-11-11 08:55:00|4.8|3.6|4.77|3.57|4.8|3.6|4.76|3.56|0
1636621200000|2021-11-11 09:00:00|4.76|3.56|4.73|3.53|4.77|3.57|4.72|3.52|0
1636621500000|2021-11-11 09:05:00|4.72|3.52|4.75|3.55|4.77|3.57|4.71|3.51|0
1636621800000|2021-11-11 09:10:00|4.76|3.56|4.67|3.47|4.76|3.56|4.67|3.47|0
1636622100000|2021-11-11 09:15:00|4.68|3.48|4.66|3.46|4.7|3.5|4.66|3.46|0
1636622400000|2021-11-11 09:20:00|4.67|3.47|4.65|3.45|4.67|3.47|4.64|3.44|0
1636622700000|2021-11-11 09:25:00|4.64|3.44|4.6|3.4|4.66|3.46|4.58|3.38|0
1636623000000|2021-11-11 09:30:00|4.59|3.39|4.62|3.42|4.76|3.56|4.58|3.38|0
1636623300000|2021-11-11 09:35:00|4.61|3.41|4.62|3.42|4.63|3.43|4.6|3.4|0
1636623600000|2021-11-11 09:40:00|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1636623900000|2021-11-11 09:45:00|4.61|3.41|4.61|3.41|4.62|3.42|4.6|3.4|0
1636624200000|2021-11-11 09:50:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1636624500000|2021-11-11 09:55:00|4.58|3.38|4.59|3.39|4.61|3.41|4.58|3.38|0
1636624800000|2021-11-11 10:00:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1636625100000|2021-11-11 10:05:00|4.59|3.39|4.56|3.36|4.6|3.4|4.55|3.35|0
1636625400000|2021-11-11 10:10:00|4.55|3.35|4.56|3.36|4.57|3.37|4.54|3.34|0
1636625700000|2021-11-11 10:15:00|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1636626000000|2021-11-11 10:20:00|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1636626300000|2021-11-11 10:25:00|4.57|3.37|4.56|3.36|4.59|3.39|4.56|3.36|0
1636626600000|2021-11-11 10:30:00|4.57|3.37|4.59|3.39|4.62|3.42|4.57|3.37|0
1636626900000|2021-11-11 10:35:00|4.6|3.4|4.65|3.45|4.66|3.46|4.6|3.4|0
1636627200000|2021-11-11 10:40:00|4.66|3.46|4.63|3.43|4.66|3.46|4.62|3.42|0
1636627500000|2021-11-11 10:45:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1636627800000|2021-11-11 10:50:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1636628100000|2021-11-11 10:55:00|4.6|3.4|4.62|3.42|4.63|3.43|4.6|3.4|0
1636628400000|2021-11-11 11:00:00|4.63|3.43|4.61|3.41|4.63|3.43|4.6|3.4|0
1636628700000|2021-11-11 11:05:00|4.6|3.4|4.59|3.39|4.61|3.41|4.57|3.37|0
1636629000000|2021-11-11 11:10:00|4.58|3.38|4.61|3.41|4.61|3.41|4.58|3.38|0
1636629300000|2021-11-11 11:15:00|4.6|3.4|4.58|3.38|4.61|3.41|4.58|3.38|0
1636629600000|2021-11-11 11:20:00|4.59|3.39|4.59|3.39|4.61|3.41|4.58|3.38|0
1636629900000|2021-11-11 11:25:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1636630200000|2021-11-11 11:30:00|4.59|3.39|4.59|3.39|4.59|3.39|4.57|3.37|0
1636630500000|2021-11-11 11:35:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1636630800000|2021-11-11 11:40:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1636631100000|2021-11-11 11:45:00|4.58|3.38|4.58|3.38|4.58|3.38|4.57|3.37|0
1636631400000|2021-11-11 11:50:00|4.57|3.37|4.55|3.35|4.58|3.38|4.55|3.35|0
1636631700000|2021-11-11 11:55:00|4.56|3.36|4.53|3.33|4.57|3.37|4.53|3.33|0
1636632000000|2021-11-11 12:00:00|4.54|3.34|4.54|3.34|4.56|3.36|4.53|3.33|0
1636632300000|2021-11-11 12:05:00|4.55|3.35|4.53|3.33|4.55|3.35|4.51|3.31|0
1636632600000|2021-11-11 12:10:00|4.54|3.34|4.56|3.36|4.56|3.36|4.53|3.33|0
1636632900000|2021-11-11 12:15:00|4.57|3.37|4.55|3.35|4.58|3.38|4.55|3.35|0
1636633200000|2021-11-11 12:20:00|4.56|3.36|4.56|3.36|4.56|3.36|4.54|3.34|0
1636633500000|2021-11-11 12:25:00|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1636633800000|2021-11-11 12:30:00|4.56|3.36|4.57|3.37|4.58|3.38|4.55|3.35|0
1636634100000|2021-11-11 12:35:00|4.58|3.38|4.57|3.37|4.58|3.38|4.56|3.36|0
1636634400000|2021-11-11 12:40:00|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1636634700000|2021-11-11 12:45:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1636635000000|2021-11-11 12:50:00|4.56|3.36|4.55|3.35|4.56|3.36|4.53|3.33|0
1636635300000|2021-11-11 12:55:00|4.56|3.36|4.55|3.35|4.56|3.36|4.54|3.34|0
1636635600000|2021-11-11 13:00:00|4.56|3.36|4.55|3.35|4.57|3.37|4.53|3.33|0
1636635900000|2021-11-11 13:05:00|4.54|3.34|4.56|3.36|4.57|3.37|4.54|3.34|0
1636636200000|2021-11-11 13:10:00|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1636636500000|2021-11-11 13:15:00|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1636636800000|2021-11-11 13:20:00|4.56|3.36|4.54|3.34|4.56|3.36|4.53|3.33|0
1636637100000|2021-11-11 13:25:00|4.55|3.35|4.55|3.35|4.56|3.36|4.54|3.34|0
1636637400000|2021-11-11 13:30:00|4.56|3.36|4.57|3.37|4.57|3.37|4.55|3.35|0
1636637700000|2021-11-11 13:35:00|4.56|3.36|4.55|3.35|4.57|3.37|4.55|3.35|0
1636638000000|2021-11-11 13:40:00|4.56|3.36|4.52|3.32|4.56|3.36|4.52|3.32|0
1636638300000|2021-11-11 13:45:00|4.53|3.33|4.52|3.32|4.54|3.34|4.52|3.32|0
1636638600000|2021-11-11 13:50:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1636638900000|2021-11-11 13:55:00|4.55|3.35|4.53|3.33|4.55|3.35|4.52|3.32|0
1636639200000|2021-11-11 14:00:00|4.52|3.32|4.54|3.34|4.55|3.35|4.52|3.32|0
1636639500000|2021-11-11 14:05:00|4.53|3.33|4.53|3.33|4.54|3.34|4.53|3.33|0
1636639800000|2021-11-11 14:10:00|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1636640100000|2021-11-11 14:15:00|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1636640400000|2021-11-11 14:20:00|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1636640700000|2021-11-11 14:25:00|4.54|3.34|4.57|3.37|4.59|3.39|4.53|3.33|0
1636641000000|2021-11-11 14:30:00|4.55|3.35|4.66|3.46|4.66|3.46|4.55|3.35|0
1636641300000|2021-11-11 14:35:00|4.67|3.47|4.64|3.44|4.72|3.52|4.61|3.41|0
1636641600000|2021-11-11 14:40:00|4.65|3.45|4.57|3.37|4.66|3.46|4.57|3.37|0
1636641900000|2021-11-11 14:45:00|4.58|3.38|4.56|3.36|4.59|3.39|4.54|3.34|0
1636642200000|2021-11-11 14:50:00|4.57|3.37|4.5|3.3|4.58|3.38|4.49|3.29|0
1636642500000|2021-11-11 14:55:00|4.51|3.31|4.35|3.15|4.53|3.33|4.35|3.15|0
1636642800000|2021-11-11 15:00:00|4.36|3.16|4.42|3.22|4.46|3.26|4.35|3.15|0
1636643100000|2021-11-11 15:05:00|4.41|3.21|4.47|3.27|4.49|3.29|4.38|3.18|0
1636643400000|2021-11-11 15:10:00|4.46|3.26|4.43|3.23|4.49|3.29|4.42|3.22|0
1636643700000|2021-11-11 15:15:00|4.42|3.22|4.44|3.24|4.51|3.31|4.41|3.21|0
1636644000000|2021-11-11 15:20:00|4.45|3.25|4.45|3.25|4.49|3.29|4.43|3.23|0
1636644300000|2021-11-11 15:25:00|4.44|3.24|4.5|3.3|4.5|3.3|4.44|3.24|0
1636644600000|2021-11-11 15:30:00|4.51|3.31|4.52|3.32|4.56|3.36|4.49|3.29|0
1636644900000|2021-11-11 15:35:00|4.51|3.31|4.47|3.27|4.53|3.33|4.44|3.24|0
1636645200000|2021-11-11 15:40:00|4.46|3.26|4.42|3.22|4.47|3.27|4.4|3.2|0
1636645500000|2021-11-11 15:45:00|4.41|3.21|4.41|3.21|4.46|3.26|4.4|3.2|0
1636645800000|2021-11-11 15:50:00|4.42|3.22|4.4|3.2|4.43|3.23|4.38|3.18|0
1636646100000|2021-11-11 15:55:00|4.39|3.19|4.43|3.23|4.44|3.24|4.39|3.19|0
1636646400000|2021-11-11 16:00:00|4.44|3.24|4.34|3.34|4.45|3.36|4.34|3.19|0
1636646700000|2021-11-11 16:05:00|4.35|3.35|4.37|3.37|4.38|3.38|4.35|3.35|0
1636647000000|2021-11-11 16:10:00|4.38|3.38|4.36|3.36|4.39|3.39|4.36|3.36|0
1636647300000|2021-11-11 16:15:00|4.37|3.37|4.35|3.35|4.38|3.38|4.34|3.34|0
1636647600000|2021-11-11 16:20:00|4.34|3.34|4.31|3.31|4.36|3.36|4.31|3.31|0
1636647900000|2021-11-11 16:25:00|4.3|3.3|4.35|3.35|4.36|3.36|4.3|3.3|0
1636648200000|2021-11-11 16:30:00|4.34|3.34|4.31|3.31|4.36|3.36|4.31|3.31|0
1636648500000|2021-11-11 16:35:00|4.3|3.3|4.22|3.22|4.31|3.31|4.22|3.22|0
1636648800000|2021-11-11 16:40:00|4.23|3.23|4.26|3.26|4.26|3.26|4.22|3.22|0
1636649100000|2021-11-11 16:45:00|4.25|3.25|4.25|3.25|4.28|3.28|4.25|3.25|0
1636649400000|2021-11-11 16:50:00|4.26|3.26|4.28|3.28|4.29|3.29|4.25|3.25|0
1636649700000|2021-11-11 16:55:00|4.27|3.27|4.15|3.15|4.27|3.27|4.12|3.12|0
1636650000000|2021-11-11 17:00:00|4.14|3.14|4.21|3.21|4.22|3.22|4.13|3.13|0
1636650300000|2021-11-11 17:05:00|4.2|3.2|4.22|3.22|4.23|3.23|4.17|3.17|0
1636650600000|2021-11-11 17:10:00|4.23|3.23|4.24|3.24|4.25|3.25|4.2|3.2|0
1636650900000|2021-11-11 17:15:00|4.25|3.25|4.26|3.26|4.31|3.31|4.23|3.23|0
1636651200000|2021-11-11 17:20:00|4.27|3.27|4.25|3.25|4.29|3.29|4.23|3.23|0
1636651500000|2021-11-11 17:25:00|4.26|3.26|4.24|3.24|4.27|3.27|4.22|3.22|0
1636651800000|2021-11-11 17:30:00|4.25|3.25|4.22|3.22|4.25|3.25|4.21|3.21|0
1636652100000|2021-11-11 17:35:00|4.21|3.21|4.15|3.15|4.21|3.21|4.14|3.14|0
1636652400000|2021-11-11 17:40:00|4.16|3.16|4.16|3.16|4.18|3.18|4.15|3.15|0
1636652700000|2021-11-11 17:45:00|4.15|3.15|4.16|3.16|4.19|3.19|4.15|3.15|0
1636653000000|2021-11-11 17:50:00|4.17|3.17|4.18|3.18|4.19|3.19|4.16|3.16|0
1636653300000|2021-11-11 17:55:00|4.17|3.17|4.19|3.19|4.19|3.19|4.16|3.16|0
1636653600000|2021-11-11 18:00:00|4.2|3.2|4.23|3.23|4.25|3.25|4.19|3.19|0
1636653900000|2021-11-11 18:05:00|4.22|3.22|4.28|3.28|4.29|3.29|4.22|3.22|0
1636654200000|2021-11-11 18:10:00|4.29|3.29|4.24|3.24|4.29|3.29|4.23|3.23|0
1636654500000|2021-11-11 18:15:00|4.23|3.23|4.23|3.23|4.25|3.25|4.22|3.22|0
1636654800000|2021-11-11 18:20:00|4.22|3.22|4.24|3.24|4.24|3.24|4.19|3.19|0
1636655100000|2021-11-11 18:25:00|4.23|3.23|4.34|3.34|4.36|3.36|4.01|3.01|0
1636655400000|2021-11-11 18:30:00|4.35|3.35|4.36|3.36|4.36|3.36|4.33|3.33|0
1636655700000|2021-11-11 18:35:00|4.35|3.35|4.33|3.33|4.35|3.35|4.32|3.32|0
1636656000000|2021-11-11 18:40:00|4.32|3.32|4.33|3.33|4.36|3.36|4.32|3.32|0
1636656300000|2021-11-11 18:45:00|4.32|3.32|4.3|3.3|4.32|3.32|4.29|3.29|0
1636656600000|2021-11-11 18:50:00|4.31|3.31|4.31|3.31|4.33|3.33|4.29|3.29|0
1636656900000|2021-11-11 18:55:00|4.3|3.3|4.31|3.31|4.33|3.33|4.3|3.3|0
1636657200000|2021-11-11 19:00:00|4.32|3.32|4.26|3.26|4.33|3.33|4.26|3.26|0
1636657500000|2021-11-11 19:05:00|4.27|3.27|4.24|3.24|4.29|3.29|4.24|3.24|0
1636657800000|2021-11-11 19:10:00|4.25|3.25|4.26|3.26|4.26|3.26|4.24|3.24|0
1636658100000|2021-11-11 19:15:00|4.25|3.25|4.28|3.28|4.28|3.28|4.25|3.25|0
1636658400000|2021-11-11 19:20:00|4.29|3.29|4.3|3.3|4.3|3.3|4.27|3.27|0
1636658700000|2021-11-11 19:25:00|4.29|3.29|4.29|3.29|4.31|3.31|4.29|3.29|0
1636659000000|2021-11-11 19:30:00|4.28|3.28|4.27|3.27|4.29|3.29|4.26|3.26|0
1636659300000|2021-11-11 19:35:00|4.26|3.26|4.24|3.24|4.27|3.27|4.23|3.23|0
1636659600000|2021-11-11 19:40:00|4.23|3.23|4.26|3.26|4.27|3.27|4.21|3.21|0
1636659900000|2021-11-11 19:45:00|4.27|3.27|4.28|3.28|4.29|3.29|4.26|3.26|0
1636660200000|2021-11-11 19:50:00|4.29|3.29|4.32|3.32|4.34|3.34|4.29|3.29|0
1636660500000|2021-11-11 19:55:00|4.31|3.31|4.32|3.32|4.34|3.34|4.3|3.3|0
1636660800000|2021-11-11 20:00:00|4.33|3.33|4.34|3.34|4.36|3.36|4.3|3.3|0
1636661100000|2021-11-11 20:05:00|4.35|3.35|4.34|3.34|4.35|3.35|4.31|3.31|0
1636661400000|2021-11-11 20:10:00|4.35|3.35|4.38|3.38|4.4|3.4|4.35|3.35|0
1636661700000|2021-11-11 20:15:00|4.37|3.37|4.33|3.33|4.37|3.37|4.33|3.33|0
1636662000000|2021-11-11 20:20:00|4.34|3.34|4.34|3.34|4.37|3.37|4.34|3.34|0
1636662300000|2021-11-11 20:25:00|4.35|3.35|4.32|3.32|4.35|3.35|4.29|3.29|0
1636662600000|2021-11-11 20:30:00|4.31|3.31|4.36|3.36|4.38|3.38|4.31|3.31|0
1636662900000|2021-11-11 20:35:00|4.35|3.35|4.33|3.33|4.37|3.37|4.33|3.33|0
1636663200000|2021-11-11 20:40:00|4.32|3.32|4.32|3.32|4.33|3.33|4.31|3.31|0
1636663500000|2021-11-11 20:45:00|4.33|3.33|4.36|3.36|4.36|3.36|4.28|3.28|0
1636663800000|2021-11-11 20:50:00|4.35|3.35|4.38|3.38|4.38|3.38|4.32|3.32|0
1636664100000|2021-11-11 20:55:00|4.37|3.37|4.39|3.39|4.41|3.41|4.35|3.35|0
1636664400000|2021-11-11 21:00:00|4.37|3.37|4.33|3.33|4.37|3.37|4.32|3.32|0
1636664700000|2021-11-11 21:05:00|4.34|3.34|4.36|3.36|4.36|3.36|4.33|3.33|0
1636665000000|2021-11-11 21:10:00|4.35|3.35|4.35|3.35|4.37|3.37|4.34|3.34|0
1636665300000|2021-11-11 21:15:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1636665600000|2021-11-11 21:20:00|4.32|3.32|4.32|3.32|4.33|3.33|4.32|3.32|0
1636665900000|2021-11-11 21:25:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1636666200000|2021-11-11 21:30:00|4.33|3.33|4.35|3.35|4.35|3.35|4.33|3.33|0
1636666500000|2021-11-11 21:35:00|4.34|3.34|4.32|3.32|4.34|3.34|4.32|3.32|0
1636666800000|2021-11-11 21:40:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1636667100000|2021-11-11 21:45:00|4.31|3.31|4.31|3.31|4.32|3.32|4.3|3.3|0
1636667400000|2021-11-11 21:50:00|4.3|3.3|4.3|3.3|4.31|3.31|4.3|3.3|0
1636667700000|2021-11-11 21:55:00|4.31|3.31|4.31|3.31|4.31|3.31|4.3|3.3|0
1636668300000|2021-11-11 22:05:00|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1636668600000|2021-11-11 22:10:00|4.32|3.32|4.32|3.32|4.32|3.32|4.31|3.31|0
1636668900000|2021-11-11 22:15:00|4.31|3.31|4.31|3.31|4.32|3.32|4.31|3.31|0
1636669800000|2021-11-11 22:30:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1636670100000|2021-11-11 22:35:00|4.31|3.31|4.3|3.3|4.31|3.31|4.3|3.3|0
1636671600000|2021-11-11 23:00:00|4.27|3.27|4.27|3.27|4.29|3.29|4.27|3.27|0
1636671900000|2021-11-11 23:05:00|4.28|3.28|4.28|3.28|4.28|3.28|4.27|3.27|0
1636672200000|2021-11-11 23:10:00|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1636672500000|2021-11-11 23:15:00|4.28|3.28|4.27|3.27|4.28|3.28|4.26|3.26|0
1636672800000|2021-11-11 23:20:00|4.26|3.26|4.25|3.25|4.27|3.27|4.25|3.25|0
1636673100000|2021-11-11 23:25:00|4.24|3.24|4.24|3.24|4.24|3.24|4.23|3.23|0
1636673400000|2021-11-11 23:30:00|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1636673700000|2021-11-11 23:35:00|4.22|3.22|4.23|3.23|4.23|3.23|4.22|3.22|0
1636674000000|2021-11-11 23:40:00|4.24|3.24|4.23|3.23|4.24|3.24|4.23|3.23|0
1636674300000|2021-11-11 23:45:00|4.24|3.24|4.21|3.21|4.24|3.24|4.21|3.21|0
1636674600000|2021-11-11 23:50:00|4.2|3.2|4.22|3.22|4.22|3.22|4.2|3.2|0
1636674900000|2021-11-11 23:55:00|4.21|3.21|4.19|3.19|4.22|3.22|4.19|3.19|0
1636675200000|2021-11-12 00:00:00|4.2|3.2|4.14|3.14|4.2|3.2|4.12|3.12|0
1636675500000|2021-11-12 00:05:00|4.13|3.13|4.14|3.14|4.14|3.14|4.11|3.11|0
1636675800000|2021-11-12 00:10:00|4.13|3.13|4.13|3.13|4.14|3.14|4.12|3.12|0
1636676100000|2021-11-12 00:15:00|4.12|3.12|4.13|3.13|4.13|3.13|4.12|3.12|0
1636676400000|2021-11-12 00:20:00|4.12|3.12|4.12|3.12|4.13|3.13|4.11|3.11|0
1636676700000|2021-11-12 00:25:00|4.11|3.11|4.11|3.11|4.12|3.12|4.11|3.11|0
1636677000000|2021-11-12 00:30:00|4.1|3.1|4.1|3.1|4.12|3.12|4.1|3.1|0
1636677300000|2021-11-12 00:35:00|4.09|3.09|4.07|3.07|4.1|3.1|4.07|3.07|0
1636677600000|2021-11-12 00:40:00|4.08|3.08|4.05|3.05|4.08|3.08|4.04|3.04|0
1636677900000|2021-11-12 00:45:00|4.04|3.04|4.07|3.07|4.07|3.07|4.04|3.04|0
1636678200000|2021-11-12 00:50:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1636678500000|2021-11-12 00:55:00|4.1|3.1|4.11|3.11|4.11|3.11|4.09|3.09|0
1636678800000|2021-11-12 01:00:00|4.12|3.12|4.12|3.12|4.14|3.14|4.11|3.11|0
1636679100000|2021-11-12 01:05:00|4.11|3.11|4.09|3.09|4.12|3.12|4.09|3.09|0
1636679400000|2021-11-12 01:10:00|4.1|3.1|4.1|3.1|4.11|3.11|4.08|3.08|0
1636679700000|2021-11-12 01:15:00|4.11|3.11|4.1|3.1|4.11|3.11|4.09|3.09|0
1636680000000|2021-11-12 01:20:00|4.11|3.11|4.11|3.11|4.12|3.12|4.09|3.09|0
1636680300000|2021-11-12 01:25:00|4.1|3.1|4.1|3.1|4.11|3.11|4.1|3.1|0
1636680600000|2021-11-12 01:30:00|4.11|3.11|4.11|3.11|4.11|3.11|4.09|3.09|0
1636680900000|2021-11-12 01:35:00|4.12|3.12|4.11|3.11|4.12|3.12|4.1|3.1|0
1636681200000|2021-11-12 01:40:00|4.12|3.12|4.08|3.08|4.12|3.12|4.08|3.08|0
1636681500000|2021-11-12 01:45:00|4.07|3.07|4.1|3.1|4.1|3.1|4.07|3.07|0
1636681800000|2021-11-12 01:50:00|4.09|3.09|4.07|3.07|4.09|3.09|4.07|3.07|0
1636682100000|2021-11-12 01:55:00|4.08|3.08|4.08|3.08|4.09|3.09|4.07|3.07|0
1636682400000|2021-11-12 02:00:00|4.09|3.09|4.09|3.09|4.09|3.09|4.07|3.07|0
1636682700000|2021-11-12 02:05:00|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1636683000000|2021-11-12 02:10:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1636683300000|2021-11-12 02:15:00|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1636683600000|2021-11-12 02:20:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1636683900000|2021-11-12 02:25:00|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1636684200000|2021-11-12 02:30:00|4.09|3.09|4.14|3.14|4.15|3.15|4.09|3.09|0
1636684500000|2021-11-12 02:35:00|4.15|3.15|4.17|3.17|4.17|3.17|4.14|3.14|0
1636684800000|2021-11-12 02:40:00|4.16|3.16|4.16|3.16|4.18|3.18|4.16|3.16|0
1636685100000|2021-11-12 02:45:00|4.15|3.15|4.14|3.14|4.16|3.16|4.13|3.13|0
1636685400000|2021-11-12 02:50:00|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1636685700000|2021-11-12 02:55:00|4.16|3.16|4.17|3.17|4.18|3.18|4.16|3.16|0
1636686000000|2021-11-12 03:00:00|4.18|3.18|4.17|3.17|4.18|3.18|4.16|3.16|0
1636686300000|2021-11-12 03:05:00|4.18|3.18|4.21|3.21|4.22|3.22|4.18|3.18|0
1636686600000|2021-11-12 03:10:00|4.2|3.2|4.2|3.2|4.21|3.21|4.2|3.2|0
1636686900000|2021-11-12 03:15:00|4.19|3.19|4.18|3.18|4.2|3.2|4.18|3.18|0
1636687200000|2021-11-12 03:20:00|4.19|3.19|4.18|3.18|4.19|3.19|4.18|3.18|0
1636687500000|2021-11-12 03:25:00|4.19|3.19|4.17|3.17|4.19|3.19|4.17|3.17|0
1636687800000|2021-11-12 03:30:00|4.18|3.18|4.16|3.16|4.18|3.18|4.15|3.15|0
1636688100000|2021-11-12 03:35:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1636688400000|2021-11-12 03:40:00|4.17|3.17|4.17|3.17|4.17|3.17|4.16|3.16|0
1636688700000|2021-11-12 03:45:00|4.18|3.18|4.18|3.18|4.18|3.18|4.17|3.17|0
1636689000000|2021-11-12 03:50:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1636689300000|2021-11-12 03:55:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1636689600000|2021-11-12 04:00:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1636689900000|2021-11-12 04:05:00|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1636690200000|2021-11-12 04:10:00|4.18|3.18|4.18|3.18|4.19|3.19|4.18|3.18|0
1636690500000|2021-11-12 04:15:00|4.17|3.17|4.16|3.16|4.17|3.17|4.15|3.15|0
1636690800000|2021-11-12 04:20:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1636691100000|2021-11-12 04:25:00|4.17|3.17|4.15|3.15|4.17|3.17|4.15|3.15|0
1636691400000|2021-11-12 04:30:00|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1636691700000|2021-11-12 04:35:00|4.14|3.14|4.14|3.14|4.15|3.15|4.14|3.14|0
1636692000000|2021-11-12 04:40:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1636692300000|2021-11-12 04:45:00|4.14|3.14|4.14|3.14|4.15|3.15|4.14|3.14|0
1636692600000|2021-11-12 04:50:00|4.13|3.13|4.13|3.13|4.14|3.14|4.13|3.13|0
1636692900000|2021-11-12 04:55:00|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1636693200000|2021-11-12 05:00:00|4.15|3.15|4.17|3.17|4.17|3.17|4.15|3.15|0
1636693500000|2021-11-12 05:05:00|4.18|3.18|4.17|3.17|4.18|3.18|4.16|3.16|0
1636693800000|2021-11-12 05:10:00|4.16|3.16|4.17|3.17|4.17|3.17|4.16|3.16|0
1636694100000|2021-11-12 05:15:00|4.18|3.18|4.17|3.17|4.19|3.19|4.17|3.17|0
1636694400000|2021-11-12 05:20:00|4.18|3.18|4.15|3.15|4.18|3.18|4.15|3.15|0
1636694700000|2021-11-12 05:25:00|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1636695000000|2021-11-12 05:30:00|4.16|3.16|4.14|3.14|4.16|3.16|4.14|3.14|0
1636695300000|2021-11-12 05:35:00|4.13|3.13|4.12|3.12|4.13|3.13|4.12|3.12|0
1636695600000|2021-11-12 05:40:00|4.13|3.13|4.12|3.12|4.13|3.13|4.12|3.12|0
1636695900000|2021-11-12 05:45:00|4.13|3.13|4.13|3.13|4.13|3.13|4.12|3.12|0
1636696200000|2021-11-12 05:50:00|4.12|3.12|4.13|3.13|4.13|3.13|4.12|3.12|0
1636696500000|2021-11-12 05:55:00|4.12|3.12|4.11|3.11|4.13|3.13|4.11|3.11|0
1636696800000|2021-11-12 06:00:00|4.12|3.12|4.11|3.11|4.14|3.14|4.11|3.11|0
1636697100000|2021-11-12 06:05:00|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1636697400000|2021-11-12 06:10:00|4.13|3.13|4.12|3.12|4.13|3.13|4.11|3.11|0
1636697700000|2021-11-12 06:15:00|4.13|3.13|4.11|3.11|4.13|3.13|4.11|3.11|0
1636698000000|2021-11-12 06:20:00|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1636698300000|2021-11-12 06:25:00|4.1|3.1|4.09|3.09|4.1|3.1|4.08|3.08|0
1636698600000|2021-11-12 06:30:00|4.08|3.08|4.12|3.12|4.12|3.12|4.08|3.08|0
1636698900000|2021-11-12 06:35:00|4.13|3.13|4.14|3.14|4.15|3.15|4.12|3.12|0
1636699200000|2021-11-12 06:40:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1636699500000|2021-11-12 06:45:00|4.16|3.16|4.16|3.16|4.16|3.16|4.15|3.15|0
1636699800000|2021-11-12 06:50:00|4.17|3.17|4.18|3.18|4.21|3.21|4.17|3.17|0
1636700100000|2021-11-12 06:55:00|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1636700400000|2021-11-12 07:00:00|4.18|3.18|4.18|3.18|4.19|3.19|4.17|3.17|0
1636700700000|2021-11-12 07:05:00|4.19|3.19|4.19|3.19|4.21|3.21|4.19|3.19|0
1636701000000|2021-11-12 07:10:00|4.2|3.2|4.17|3.17|4.2|3.2|4.17|3.17|0
1636701300000|2021-11-12 07:15:00|4.16|3.16|4.12|3.12|4.16|3.16|4.12|3.12|0
1636701600000|2021-11-12 07:20:00|4.13|3.13|4.13|3.13|4.15|3.15|4.12|3.12|0
1636701900000|2021-11-12 07:25:00|4.14|3.14|4.13|3.13|4.14|3.14|4.12|3.12|0
1636702200000|2021-11-12 07:30:00|4.14|3.14|4.15|3.15|4.15|3.15|4.12|3.12|0
1636702500000|2021-11-12 07:35:00|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1636702800000|2021-11-12 07:40:00|4.15|3.15|4.14|3.14|4.16|3.16|4.14|3.14|0
1636703100000|2021-11-12 07:45:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1636703400000|2021-11-12 07:50:00|4.17|3.17|4.19|3.19|4.2|3.2|4.16|3.16|0
1636703700000|2021-11-12 07:55:00|4.2|3.2|4.16|3.16|4.2|3.2|4.16|3.16|0
1636704000000|2021-11-12 08:00:00|4.17|3.17|3.94|2.94|4.17|3.17|3.84|2.84|0
1636704300000|2021-11-12 08:05:00|3.92|2.92|3.94|2.94|3.95|2.95|3.91|2.91|0
1636704600000|2021-11-12 08:10:00|3.93|2.93|3.97|2.97|3.97|2.97|3.91|2.91|0
1636704900000|2021-11-12 08:15:00|3.98|2.98|3.98|2.98|3.99|2.99|3.96|2.96|0
1636705200000|2021-11-12 08:20:00|3.99|2.99|3.96|2.96|4|3|3.96|2.96|0
1636705500000|2021-11-12 08:25:00|3.97|2.97|3.99|2.99|3.99|2.99|3.96|2.96|0
1636705800000|2021-11-12 08:30:00|4|3|4|3|4.03|3.03|4|3|0
1636706100000|2021-11-12 08:35:00|4.01|3.01|3.98|2.98|4.02|3.02|3.98|2.98|0
1636706400000|2021-11-12 08:40:00|3.99|2.99|3.98|2.98|4|3|3.98|2.98|0
1636706700000|2021-11-12 08:45:00|3.97|2.97|3.96|2.96|3.98|2.98|3.95|2.95|0
1636707000000|2021-11-12 08:50:00|3.97|2.97|3.93|2.93|3.97|2.97|3.93|2.93|0
1636707300000|2021-11-12 08:55:00|3.92|2.92|3.93|2.93|3.95|2.95|3.91|2.91|0
1636707600000|2021-11-12 09:00:00|3.92|2.92|3.96|2.96|3.96|2.96|3.91|2.91|0
1636707900000|2021-11-12 09:05:00|3.95|2.95|3.97|2.97|3.98|2.98|3.95|2.95|0
1636708200000|2021-11-12 09:10:00|3.98|2.98|3.98|2.98|3.99|2.99|3.97|2.97|0
1636708500000|2021-11-12 09:15:00|3.97|2.97|3.99|2.99|4.01|3.01|3.97|2.97|0
1636708800000|2021-11-12 09:20:00|4|3|4.06|3.06|4.06|3.06|3.98|2.98|0
1636709100000|2021-11-12 09:25:00|4.07|3.07|4.08|3.08|4.08|3.08|4.07|3.07|0
1636709400000|2021-11-12 09:30:00|4.09|3.09|4.05|3.05|4.1|3.1|4.05|3.05|0
1636709700000|2021-11-12 09:35:00|4.06|3.06|4.06|3.06|4.07|3.07|4.05|3.05|0
1636710000000|2021-11-12 09:40:00|4.05|3.05|4.05|3.05|4.07|3.07|4.05|3.05|0
1636710300000|2021-11-12 09:45:00|4.04|3.04|4.03|3.03|4.05|3.05|4.03|3.03|0
1636710600000|2021-11-12 09:50:00|4.04|3.04|4.02|3.02|4.04|3.04|4.02|3.02|0
1636710900000|2021-11-12 09:55:00|4.03|3.03|4.03|3.03|4.04|3.04|4.02|3.02|0
1636711200000|2021-11-12 10:00:00|4.04|3.04|4.02|3.02|4.04|3.04|4.01|3.01|0
1636711500000|2021-11-12 10:05:00|4.01|3.01|4.02|3.02|4.03|3.03|4.01|3.01|0
1636711800000|2021-11-12 10:10:00|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1636712100000|2021-11-12 10:15:00|4.04|3.04|4.02|3.02|4.04|3.04|4.02|3.02|0
1636712400000|2021-11-12 10:20:00|4.01|3.01|4.02|3.02|4.03|3.03|4.01|3.01|0
1636712700000|2021-11-12 10:25:00|4.03|3.03|4.03|3.03|4.04|3.04|4.02|3.02|0
1636713000000|2021-11-12 10:30:00|4.02|3.02|4.02|3.02|4.04|3.04|4.02|3.02|0
1636713300000|2021-11-12 10:35:00|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1636713600000|2021-11-12 10:40:00|4.02|3.02|4.03|3.03|4.03|3.03|4.02|3.02|0
1636713900000|2021-11-12 10:45:00|4.04|3.04|4.02|3.02|4.04|3.04|4.02|3.02|0
1636714200000|2021-11-12 10:50:00|4.01|3.01|3.95|2.95|4.01|3.01|3.93|2.93|0
1636714500000|2021-11-12 10:55:00|3.94|2.94|3.97|2.97|3.97|2.97|3.94|2.94|0
1636714800000|2021-11-12 11:00:00|3.96|2.96|3.97|2.97|3.99|2.99|3.96|2.96|0
1636715100000|2021-11-12 11:05:00|3.98|2.98|3.99|2.99|3.99|2.99|3.98|2.98|0
1636715400000|2021-11-12 11:10:00|3.98|2.98|3.97|2.97|3.98|2.98|3.94|2.94|0
1636715700000|2021-11-12 11:15:00|3.96|2.96|3.95|2.95|3.96|2.96|3.95|2.95|0
1636716000000|2021-11-12 11:20:00|3.94|2.94|3.93|2.93|3.94|2.94|3.93|2.93|0
1636716300000|2021-11-12 11:25:00|3.94|2.94|3.94|2.94|3.95|2.95|3.93|2.93|0
1636716600000|2021-11-12 11:30:00|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1636716900000|2021-11-12 11:35:00|3.93|2.93|3.91|2.91|3.94|2.94|3.9|2.9|0
1636717200000|2021-11-12 11:40:00|3.9|2.9|3.9|2.9|3.91|2.91|3.88|2.88|0
1636717500000|2021-11-12 11:45:00|3.91|2.91|3.88|2.88|3.91|2.91|3.88|2.88|0
1636717800000|2021-11-12 11:50:00|3.87|2.87|3.88|2.88|3.89|2.89|3.87|2.87|0
1636718100000|2021-11-12 11:55:00|3.89|2.89|3.88|2.88|3.89|2.89|3.87|2.87|0
1636718400000|2021-11-12 12:00:00|3.87|2.87|3.89|2.89|3.9|2.9|3.87|2.87|0
1636718700000|2021-11-12 12:05:00|3.9|2.9|3.83|2.83|3.9|2.9|3.82|2.82|0
1636719000000|2021-11-12 12:10:00|3.84|2.84|3.83|2.83|3.85|2.85|3.83|2.83|0
1636719300000|2021-11-12 12:15:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1636719600000|2021-11-12 12:20:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1636719900000|2021-11-12 12:25:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1636720200000|2021-11-12 12:30:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1636720500000|2021-11-12 12:35:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1636720800000|2021-11-12 12:40:00|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1636721100000|2021-11-12 12:45:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1636721400000|2021-11-12 12:50:00|3.84|2.84|3.85|2.85|3.86|2.86|3.83|2.83|0
1636721700000|2021-11-12 12:55:00|3.86|2.86|3.86|2.86|3.87|2.87|3.86|2.86|0
1636722000000|2021-11-12 13:00:00|3.87|2.87|3.86|2.86|3.87|2.87|3.85|2.85|0
1636722300000|2021-11-12 13:05:00|3.87|2.87|3.84|2.84|3.87|2.87|3.84|2.84|0
1636722600000|2021-11-12 13:10:00|3.85|2.85|3.83|2.83|3.85|2.85|3.83|2.83|0
1636722900000|2021-11-12 13:15:00|3.84|2.84|3.83|2.83|3.84|2.84|3.82|2.82|0
1636723200000|2021-11-12 13:20:00|3.84|2.84|3.82|2.82|3.84|2.84|3.82|2.82|0
1636723500000|2021-11-12 13:25:00|3.81|2.81|3.78|2.78|3.81|2.81|3.78|2.78|0
1636723800000|2021-11-12 13:30:00|3.79|2.79|3.72|2.72|3.91|2.91|3.72|2.72|0
1636724100000|2021-11-12 13:35:00|3.71|2.71|3.72|2.72|3.73|2.73|3.7|2.7|0
1636724400000|2021-11-12 13:40:00|3.71|2.71|3.72|2.72|3.72|2.72|3.71|2.71|0
1636724700000|2021-11-12 13:45:00|3.71|2.71|3.69|2.69|3.72|2.72|3.69|2.69|0
1636725000000|2021-11-12 13:50:00|3.7|2.7|3.7|2.7|3.7|2.7|3.69|2.69|0
1636725300000|2021-11-12 13:55:00|3.69|2.69|3.62|2.62|3.72|2.72|3.57|2.57|0
1636725600000|2021-11-12 14:00:00|3.61|2.61|3.58|2.58|3.62|2.62|3.58|2.58|0
1636725900000|2021-11-12 14:05:00|3.57|2.57|3.56|2.56|3.58|2.58|3.56|2.56|0
1636726200000|2021-11-12 14:10:00|3.57|2.57|3.55|2.55|3.57|2.57|3.55|2.55|0
1636726500000|2021-11-12 14:15:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1636726800000|2021-11-12 14:20:00|3.56|2.56|3.59|2.59|3.59|2.59|3.56|2.56|0
1636727100000|2021-11-12 14:25:00|3.58|2.58|3.59|2.59|3.59|2.59|3.57|2.57|0
1636727400000|2021-11-12 14:30:00|3.61|2.61|3.52|2.52|3.65|2.65|3.52|2.52|0
1636727700000|2021-11-12 14:35:00|3.53|2.53|3.69|2.69|3.7|2.7|3.53|2.53|0
1636728000000|2021-11-12 14:40:00|3.68|2.68|3.65|2.65|3.69|2.69|3.63|2.63|0
1636728300000|2021-11-12 14:45:00|3.64|2.64|3.69|2.69|3.69|2.69|3.63|2.63|0
1636728600000|2021-11-12 14:50:00|3.68|2.68|3.66|2.66|3.69|2.69|3.65|2.65|0
1636728900000|2021-11-12 14:55:00|3.65|2.65|3.65|2.65|3.66|2.66|3.6|2.6|0
1636729200000|2021-11-12 15:00:00|3.67|2.67|3.64|2.64|3.69|2.69|3.62|2.62|0
1636729500000|2021-11-12 15:05:00|3.65|2.65|3.49|2.49|3.68|2.68|3.46|2.46|0
1636729800000|2021-11-12 15:10:00|3.48|2.48|3.51|2.51|3.52|2.52|3.46|2.46|0
1636730100000|2021-11-12 15:15:00|3.5|2.5|3.45|2.45|3.51|2.51|3.45|2.45|0
1636730400000|2021-11-12 15:20:00|3.44|2.44|3.48|2.48|3.5|2.5|3.44|2.44|0
1636730700000|2021-11-12 15:25:00|3.47|2.47|3.51|2.51|3.54|2.54|3.47|2.47|0
1636731000000|2021-11-12 15:30:00|3.5|2.5|3.56|2.56|3.56|2.56|3.49|2.49|0
1636731300000|2021-11-12 15:35:00|3.55|2.55|3.52|2.52|3.56|2.56|3.49|2.49|0
1636731600000|2021-11-12 15:40:00|3.51|2.51|3.47|2.47|3.52|2.52|3.46|2.46|0
1636731900000|2021-11-12 15:45:00|3.48|2.48|3.43|2.43|3.48|2.48|3.42|2.42|0
1636732200000|2021-11-12 15:50:00|3.42|2.42|3.43|2.43|3.44|2.44|3.4|2.4|0
1636732500000|2021-11-12 15:55:00|3.42|2.42|3.37|2.37|3.43|2.43|3.36|2.36|0
1636732800000|2021-11-12 16:00:00|3.35|2.35|3.27|2.27|3.87|2.87|3.25|2.25|0
1636733100000|2021-11-12 16:05:00|3.26|2.26|3.24|2.24|3.3|2.3|3.24|2.24|0
1636733400000|2021-11-12 16:10:00|3.25|2.25|3.23|2.23|3.28|2.28|3.22|2.22|0
1636733700000|2021-11-12 16:15:00|3.22|2.22|3.1|2.1|3.22|2.22|3.1|2.1|0
1636734000000|2021-11-12 16:20:00|3.11|2.11|3.09|2.09|3.12|2.12|3.09|2.09|0
1636734300000|2021-11-12 16:25:00|3.1|2.1|3.17|2.17|3.2|2.2|3.1|2.1|0
1636734600000|2021-11-12 16:30:00|3.16|2.16|3.15|2.15|3.18|2.18|3.14|2.14|0
1636734900000|2021-11-12 16:35:00|3.14|2.14|3.14|2.14|3.35|2.35|3.11|2.11|0
1636735200000|2021-11-12 16:40:00|3.13|2.13|3.14|2.14|3.14|2.14|3.11|2.11|0
1636735500000|2021-11-12 16:45:00|3.13|2.13|3.15|2.15|3.17|2.17|3.13|2.13|0
1636735800000|2021-11-12 16:50:00|3.14|2.14|3.09|2.09|3.16|2.16|3.08|2.08|0
1636736100000|2021-11-12 16:55:00|3.08|2.08|3.08|2.08|3.1|2.1|3.06|2.06|0
1636736400000|2021-11-12 17:00:00|3.09|2.09|3.09|2.09|3.09|2.09|3.05|2.05|0
1636736700000|2021-11-12 17:05:00|3.08|2.08|3.12|2.12|3.12|2.12|3.07|2.07|0
1636737000000|2021-11-12 17:10:00|3.11|2.11|3.06|2.06|3.12|2.12|3.06|2.06|0
1636737300000|2021-11-12 17:15:00|3.07|2.07|3.06|2.06|3.09|2.09|3.06|2.06|0
1636737600000|2021-11-12 17:20:00|3.07|2.07|3.08|2.08|3.08|2.08|3.05|2.05|0
1636737900000|2021-11-12 17:25:00|3.07|2.07|3.08|2.08|3.1|2.1|3.07|2.07|0
1636738200000|2021-11-12 17:30:00|3.07|2.07|3.08|2.08|3.09|2.09|3.07|2.07|0
1636738500000|2021-11-12 17:35:00|3.09|2.09|3.09|2.09|3.09|2.09|3.08|2.08|0
1636738800000|2021-11-12 17:40:00|3.1|2.1|3.11|2.11|3.11|2.11|3.09|2.09|0
1636739100000|2021-11-12 17:45:00|3.1|2.1|3.12|2.12|3.13|2.13|3.1|2.1|0
1636739400000|2021-11-12 17:50:00|3.13|2.13|3.11|2.11|3.14|2.14|3.11|2.11|0
1636739700000|2021-11-12 17:55:00|3.1|2.1|3.12|2.12|3.14|2.14|3.1|2.1|0
1636740000000|2021-11-12 18:00:00|3.15|2.15|3.16|2.16|3.19|2.19|3.15|2.15|0
1636740300000|2021-11-12 18:05:00|3.15|2.15|3.17|2.17|3.18|2.18|3.15|2.15|0
1636740600000|2021-11-12 18:10:00|3.16|2.16|3.15|2.15|3.16|2.16|3.14|2.14|0
1636740900000|2021-11-12 18:15:00|3.16|2.16|3.15|2.15|3.17|2.17|3.14|2.14|0
1636741200000|2021-11-12 18:20:00|3.14|2.14|3.14|2.14|3.15|2.15|3.14|2.14|0
1636741500000|2021-11-12 18:25:00|3.15|2.15|3.14|2.14|3.15|2.15|3.12|2.12|0
1636741800000|2021-11-12 18:30:00|3.13|2.13|3.09|2.09|3.14|2.14|3.09|2.09|0
1636742100000|2021-11-12 18:35:00|3.1|2.1|3.1|2.1|3.11|2.11|3.09|2.09|0
1636742400000|2021-11-12 18:40:00|3.11|2.11|3.11|2.11|3.11|2.11|3.1|2.1|0
1636742700000|2021-11-12 18:45:00|3.12|2.12|3.13|2.13|3.14|2.14|3.12|2.12|0
1636743000000|2021-11-12 18:50:00|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1636743300000|2021-11-12 18:55:00|3.1|2.1|3.09|2.09|3.11|2.11|3.08|2.08|0
1636743600000|2021-11-12 19:00:00|3.1|2.1|3.11|2.11|3.11|2.11|3.09|2.09|0
1636743900000|2021-11-12 19:05:00|3.12|2.12|3.12|2.12|3.13|2.13|3.11|2.11|0
1636744200000|2021-11-12 19:10:00|3.11|2.11|3.1|2.1|3.11|2.11|3.09|2.09|0
1636744500000|2021-11-12 19:15:00|3.11|2.11|3.1|2.1|3.11|2.11|3.08|2.08|0
1636744800000|2021-11-12 19:20:00|3.11|2.11|3.11|2.11|3.12|2.12|3.1|2.1|0
1636745100000|2021-11-12 19:25:00|3.12|2.12|3.15|2.15|3.15|2.15|3.11|2.11|0
1636745400000|2021-11-12 19:30:00|3.14|2.14|3.16|2.16|3.17|2.17|3.14|2.14|0
1636745700000|2021-11-12 19:35:00|3.17|2.17|3.13|2.13|3.19|2.19|3.13|2.13|0
1636746000000|2021-11-12 19:40:00|3.14|2.14|3.13|2.13|3.15|2.15|3.13|2.13|0
1636746300000|2021-11-12 19:45:00|3.12|2.12|3.12|2.12|3.13|2.13|3.12|2.12|0
1636746600000|2021-11-12 19:50:00|3.11|2.11|3.12|2.12|3.12|2.12|3.11|2.11|0
1636746900000|2021-11-12 19:55:00|3.11|2.11|3.12|2.12|3.12|2.12|3.1|2.1|0
1636747200000|2021-11-12 20:00:00|3.11|2.11|3.11|2.11|3.13|2.13|3.11|2.11|0
1636747500000|2021-11-12 20:05:00|3.1|2.1|3.1|2.1|3.12|2.12|3.09|2.09|0
1636747800000|2021-11-12 20:10:00|3.11|2.11|3.08|2.08|3.11|2.11|3.08|2.08|0
1636748100000|2021-11-12 20:15:00|3.09|2.09|3.08|2.08|3.1|2.1|3.07|2.07|0
1636748400000|2021-11-12 20:20:00|3.07|2.07|3.05|2.05|3.07|2.07|3.04|2.04|0
1636748700000|2021-11-12 20:25:00|3.04|2.04|3.03|2.03|3.05|2.05|3.03|2.03|0
1636749000000|2021-11-12 20:30:00|3.02|2.02|2.96|1.96|3.02|2.02|2.96|1.96|0
1636749300000|2021-11-12 20:35:00|2.97|1.97|2.99|1.99|2.99|1.99|2.94|1.94|0
1636749600000|2021-11-12 20:40:00|3|2|3.12|2.12|3.12|2.12|2.98|1.98|0
1636749900000|2021-11-12 20:45:00|3.13|2.13|3.16|2.16|3.17|2.17|3.12|2.12|0
1636750200000|2021-11-12 20:50:00|3.13|2.13|3.15|2.15|3.15|2.15|3.12|2.12|0
1636750500000|2021-11-12 20:55:00|3.16|2.16|3.12|2.12|3.16|2.16|3.1|2.1|0
1636750800000|2021-11-12 21:00:00|3.14|2.14|3.07|2.07|3.14|2.14|3.07|2.07|0
1636751100000|2021-11-12 21:05:00|3.08|2.08|3.06|2.06|3.08|2.08|3.05|2.05|0
1636751400000|2021-11-12 21:10:00|3.07|2.07|3.07|2.07|3.07|2.07|3.06|2.06|0
1636963500000|2021-11-15 08:05:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1636963800000|2021-11-15 08:10:00|2.5|1.5|2.5|1.5|2.52|1.52|2.49|1.49|0
1636964100000|2021-11-15 08:15:00|2.49|1.49|2.49|1.49|2.5|1.5|2.49|1.49|0
1636964400000|2021-11-15 08:20:00|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1636964700000|2021-11-15 08:25:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1636965000000|2021-11-15 08:30:00|2.47|1.47|2.47|1.47|2.48|1.48|2.47|1.47|0
1636965300000|2021-11-15 08:35:00|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1636965900000|2021-11-15 08:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1636966200000|2021-11-15 08:50:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1636966500000|2021-11-15 08:55:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1636966800000|2021-11-15 09:00:00|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1636967100000|2021-11-15 09:05:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1636967400000|2021-11-15 09:10:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1636967700000|2021-11-15 09:15:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1636968000000|2021-11-15 09:20:00|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1636968300000|2021-11-15 09:25:00|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1636968600000|2021-11-15 09:30:00|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1636968900000|2021-11-15 09:35:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1636969200000|2021-11-15 09:40:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1636969500000|2021-11-15 09:45:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1636969800000|2021-11-15 09:50:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1636970100000|2021-11-15 09:55:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1636970400000|2021-11-15 10:00:00|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1636970700000|2021-11-15 10:05:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1636971300000|2021-11-15 10:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1636971900000|2021-11-15 10:25:00|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1636972200000|2021-11-15 10:30:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1636972500000|2021-11-15 10:35:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1636972800000|2021-11-15 10:40:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1636973100000|2021-11-15 10:45:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1636973700000|2021-11-15 10:55:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1636974000000|2021-11-15 11:00:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1636974900000|2021-11-15 11:15:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1636975200000|2021-11-15 11:20:00|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1636975500000|2021-11-15 11:25:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1636975800000|2021-11-15 11:30:00|2.36|1.36|2.35|1.35|2.36|1.36|2.34|1.34|0
1636976100000|2021-11-15 11:35:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1636976400000|2021-11-15 11:40:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1636976700000|2021-11-15 11:45:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1636977000000|2021-11-15 11:50:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1636977600000|2021-11-15 12:00:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1636977900000|2021-11-15 12:05:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1636978500000|2021-11-15 12:15:00|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1636978800000|2021-11-15 12:20:00|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1636979100000|2021-11-15 12:25:00|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1636979400000|2021-11-15 12:30:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1636979700000|2021-11-15 12:35:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1636980300000|2021-11-15 12:45:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1636980600000|2021-11-15 12:50:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1636980900000|2021-11-15 12:55:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1636981200000|2021-11-15 13:00:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1636981500000|2021-11-15 13:05:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1636981800000|2021-11-15 13:10:00|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1636982100000|2021-11-15 13:15:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1636982400000|2021-11-15 13:20:00|2.26|1.26|2.26|1.26|2.27|1.27|2.25|1.25|0
1636982700000|2021-11-15 13:25:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1636983000000|2021-11-15 13:30:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636983300000|2021-11-15 13:35:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636983600000|2021-11-15 13:40:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1636983900000|2021-11-15 13:45:00|2.27|1.27|2.28|1.28|2.28|1.28|2.26|1.26|0
1636984200000|2021-11-15 13:50:00|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1636984500000|2021-11-15 13:55:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1636984800000|2021-11-15 14:00:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1636985100000|2021-11-15 14:05:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1636985400000|2021-11-15 14:10:00|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1636985700000|2021-11-15 14:15:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1636986000000|2021-11-15 14:20:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1636986300000|2021-11-15 14:25:00|2.3|1.3|2.31|1.31|2.31|1.31|2.29|1.29|0
1636986600000|2021-11-15 14:30:00|2.3|1.3|2.33|1.33|2.36|1.36|2.3|1.3|0
1636986900000|2021-11-15 14:35:00|2.32|1.32|2.31|1.31|2.34|1.34|2.3|1.3|0
1636987200000|2021-11-15 14:40:00|2.3|1.3|2.36|1.36|2.37|1.37|2.3|1.3|0
1636987500000|2021-11-15 14:45:00|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1636987800000|2021-11-15 14:50:00|2.36|1.36|2.35|1.35|2.42|1.42|2.35|1.35|0
1636988100000|2021-11-15 14:55:00|2.34|1.34|2.31|1.31|2.35|1.35|2.31|1.31|0
1636988400000|2021-11-15 15:00:00|2.32|1.32|2.39|1.39|2.4|1.4|2.31|1.31|0
1636988700000|2021-11-15 15:05:00|2.38|1.38|2.39|1.39|2.39|1.39|2.37|1.37|0
1636989000000|2021-11-15 15:10:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1636989300000|2021-11-15 15:15:00|2.41|1.41|2.42|1.42|2.43|1.43|2.4|1.4|0
1636989600000|2021-11-15 15:20:00|2.41|1.41|2.41|1.41|2.41|1.41|2.38|1.38|0
1636989900000|2021-11-15 15:25:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1636990200000|2021-11-15 15:30:00|2.41|1.41|2.4|1.4|2.42|1.42|2.39|1.39|0
1636990500000|2021-11-15 15:35:00|2.39|1.39|2.41|1.41|2.41|1.41|2.38|1.38|0
1636990800000|2021-11-15 15:40:00|2.4|1.4|2.41|1.41|2.43|1.43|2.39|1.39|0
1636991100000|2021-11-15 15:45:00|2.4|1.4|2.39|1.39|2.41|1.41|2.38|1.38|0
1636991400000|2021-11-15 15:50:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1636991700000|2021-11-15 15:55:00|2.39|1.39|2.4|1.4|2.4|1.4|2.37|1.37|0
1636992000000|2021-11-15 16:00:00|2.39|1.39|2.39|1.39|2.4|1.4|2.37|1.37|0
1636992300000|2021-11-15 16:05:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1636992600000|2021-11-15 16:10:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1636992900000|2021-11-15 16:15:00|2.57|1.57|2.57|1.57|2.59|1.59|2.55|1.55|0
1636993200000|2021-11-15 16:20:00|2.58|1.58|2.58|1.58|2.59|1.59|2.57|1.57|0
1636993500000|2021-11-15 16:25:00|2.57|1.57|2.59|1.59|2.59|1.59|2.57|1.57|0
1636993800000|2021-11-15 16:30:00|2.41|1.41|2.39|1.39|2.41|1.41|2.38|1.38|0
1636994100000|2021-11-15 16:35:00|2.38|1.38|2.39|1.39|2.4|1.4|2.36|1.36|0
1636994400000|2021-11-15 16:40:00|2.4|1.4|2.54|1.54|2.55|1.55|2.39|1.39|0
1636994700000|2021-11-15 16:45:00|2.55|1.55|2.51|1.51|2.56|1.56|2.49|1.49|0
1636995000000|2021-11-15 16:50:00|2.52|1.52|2.53|1.53|2.56|1.56|2.51|1.51|0
1636995300000|2021-11-15 16:55:00|2.52|1.52|2.49|1.49|2.52|1.52|2.49|1.49|0
1636995600000|2021-11-15 17:00:00|2.5|1.5|2.48|1.48|2.5|1.5|2.47|1.47|0
1636995900000|2021-11-15 17:05:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1636996200000|2021-11-15 17:10:00|2.48|1.48|2.49|1.49|2.5|1.5|2.47|1.47|0
1636996500000|2021-11-15 17:15:00|2.5|1.5|2.51|1.51|2.52|1.52|2.48|1.48|0
1636996800000|2021-11-15 17:20:00|2.5|1.5|2.52|1.52|2.56|1.56|2.5|1.5|0
1636997100000|2021-11-15 17:25:00|2.53|1.53|2.52|1.52|2.54|1.54|2.5|1.5|0
1636997400000|2021-11-15 17:30:00|2.51|1.51|2.49|1.49|2.52|1.52|2.49|1.49|0
1636997700000|2021-11-15 17:35:00|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1636998000000|2021-11-15 17:40:00|2.46|1.46|2.45|1.45|2.49|1.49|2.44|1.44|0
1636998300000|2021-11-15 17:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1636998600000|2021-11-15 17:50:00|2.47|1.47|2.45|1.45|2.47|1.47|2.44|1.44|0
1636998900000|2021-11-15 17:55:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1636999200000|2021-11-15 18:00:00|2.45|1.45|2.42|1.42|2.46|1.46|2.41|1.41|0
1636999500000|2021-11-15 18:05:00|2.43|1.43|2.42|1.42|2.44|1.44|2.42|1.42|0
1636999800000|2021-11-15 18:10:00|2.43|1.43|2.43|1.43|2.44|1.44|2.43|1.43|0
1637000100000|2021-11-15 18:15:00|2.8|1.8|2.69|1.69|2.88|1.88|2.67|1.67|0
1637000400000|2021-11-15 18:20:00|2.7|1.7|2.7|1.7|2.73|1.73|2.69|1.69|0
1637000700000|2021-11-15 18:25:00|2.71|1.71|2.7|1.7|2.72|1.72|2.7|1.7|0
1637001000000|2021-11-15 18:30:00|2.44|1.44|2.44|1.44|2.45|1.45|2.43|1.43|0
1637001300000|2021-11-15 18:35:00|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1637001600000|2021-11-15 18:40:00|2.44|1.44|2.45|1.45|2.47|1.47|2.44|1.44|0
1637001900000|2021-11-15 18:45:00|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1637002200000|2021-11-15 18:50:00|2.44|1.44|2.44|1.44|2.44|1.44|2.43|1.43|0
1637002500000|2021-11-15 18:55:00|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1637002800000|2021-11-15 19:00:00|2.73|1.73|2.74|1.74|2.75|1.75|2.72|1.72|0
1637003100000|2021-11-15 19:05:00|2.75|1.75|2.73|1.73|2.76|1.76|2.73|1.73|0
1637003400000|2021-11-15 19:10:00|2.74|1.74|2.74|1.74|2.74|1.74|2.72|1.72|0
1637003700000|2021-11-15 19:15:00|2.75|1.75|2.76|1.76|2.77|1.77|2.75|1.75|0
1637004000000|2021-11-15 19:20:00|2.77|1.77|2.75|1.75|2.78|1.78|2.75|1.75|0
1637004300000|2021-11-15 19:25:00|2.76|1.76|2.75|1.75|2.78|1.78|2.75|1.75|0
1637004600000|2021-11-15 19:30:00|2.49|1.49|2.46|1.46|2.49|1.49|2.46|1.46|0
1637004900000|2021-11-15 19:35:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637005200000|2021-11-15 19:40:00|2.44|1.44|2.42|1.42|2.44|1.44|2.41|1.41|0
1637005500000|2021-11-15 19:45:00|2.41|1.41|2.42|1.42|2.43|1.43|2.4|1.4|0
1637005800000|2021-11-15 19:50:00|2.41|1.41|2.43|1.43|2.44|1.44|2.41|1.41|0
1637006100000|2021-11-15 19:55:00|2.44|1.44|2.42|1.42|2.44|1.44|2.4|1.4|0
1637006400000|2021-11-15 20:00:00|2.41|1.41|2.43|1.43|2.43|1.43|2.4|1.4|0
1637006700000|2021-11-15 20:05:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1637007000000|2021-11-15 20:10:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1637007300000|2021-11-15 20:15:00|2.42|1.42|2.42|1.42|2.43|1.43|2.4|1.4|0
1637007600000|2021-11-15 20:20:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1637007900000|2021-11-15 20:25:00|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1637008200000|2021-11-15 20:30:00|2.4|1.4|2.43|1.43|2.43|1.43|2.39|1.39|0
1637008500000|2021-11-15 20:35:00|2.44|1.44|2.44|1.44|2.45|1.45|2.42|1.42|0
1637008800000|2021-11-15 20:40:00|2.45|1.45|2.44|1.44|2.46|1.46|2.43|1.43|0
1637009100000|2021-11-15 20:45:00|2.67|1.67|2.69|1.69|2.71|1.71|2.67|1.67|0
1637009400000|2021-11-15 20:50:00|2.72|1.72|2.69|1.69|2.72|1.72|2.68|1.68|0
1637009700000|2021-11-15 20:55:00|2.7|1.7|2.6|1.6|2.7|1.7|2.6|1.6|0
1637010000000|2021-11-15 21:00:00|2.39|1.39|2.37|1.37|2.39|1.39|2.36|1.36|0
1637010300000|2021-11-15 21:05:00|2.38|1.38|2.37|1.37|2.4|1.4|2.37|1.37|0
1637010600000|2021-11-15 21:10:00|2.38|1.38|2.36|1.36|2.39|1.39|2.35|1.35|0
1637010900000|2021-11-15 21:15:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637011200000|2021-11-15 21:20:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1637011500000|2021-11-15 21:25:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1637011800000|2021-11-15 21:30:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637012100000|2021-11-15 21:35:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637012400000|2021-11-15 21:40:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637012700000|2021-11-15 21:45:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1637013000000|2021-11-15 21:50:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637013300000|2021-11-15 21:55:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637013600000|2021-11-15 22:00:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1637014500000|2021-11-15 22:15:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637014800000|2021-11-15 22:20:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637015400000|2021-11-15 22:30:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637015700000|2021-11-15 22:35:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637016300000|2021-11-15 22:45:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637016900000|2021-11-15 22:55:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1637017200000|2021-11-15 23:00:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637017500000|2021-11-15 23:05:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1637017800000|2021-11-15 23:10:00|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1637018100000|2021-11-15 23:15:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1637018400000|2021-11-15 23:20:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637018700000|2021-11-15 23:25:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637019000000|2021-11-15 23:30:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637019300000|2021-11-15 23:35:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1637019600000|2021-11-15 23:40:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637019900000|2021-11-15 23:45:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637020200000|2021-11-15 23:50:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637020800000|2021-11-16 00:00:00|2.36|1.36|2.33|1.33|2.36|1.36|2.33|1.33|0
1637021100000|2021-11-16 00:05:00|2.34|1.34|2.34|1.34|2.35|1.35|2.33|1.33|0
1637021400000|2021-11-16 00:10:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637021700000|2021-11-16 00:15:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637022000000|2021-11-16 00:20:00|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1637022300000|2021-11-16 00:25:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1637022600000|2021-11-16 00:30:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1637022900000|2021-11-16 00:35:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637023200000|2021-11-16 00:40:00|2.37|1.37|2.37|1.37|2.38|1.38|2.36|1.36|0
1637023500000|2021-11-16 00:45:00|2.36|1.36|2.35|1.35|2.37|1.37|2.35|1.35|0
1637023800000|2021-11-16 00:50:00|2.34|1.34|2.34|1.34|2.35|1.35|2.34|1.34|0
1637024100000|2021-11-16 00:55:00|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1637024700000|2021-11-16 01:05:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1637025000000|2021-11-16 01:10:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1637025300000|2021-11-16 01:15:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1637025600000|2021-11-16 01:20:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1637026200000|2021-11-16 01:30:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1637026500000|2021-11-16 01:35:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1637027100000|2021-11-16 01:45:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1637027400000|2021-11-16 01:50:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1637027700000|2021-11-16 01:55:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1637028000000|2021-11-16 02:00:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1637028300000|2021-11-16 02:05:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1637028600000|2021-11-16 02:10:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637028900000|2021-11-16 02:15:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1637029200000|2021-11-16 02:20:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1637029800000|2021-11-16 02:30:00|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1637030100000|2021-11-16 02:35:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637030400000|2021-11-16 02:40:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1637030700000|2021-11-16 02:45:00|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1637031000000|2021-11-16 02:50:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1637031300000|2021-11-16 02:55:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1637031600000|2021-11-16 03:00:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1637032200000|2021-11-16 03:10:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637033700000|2021-11-16 03:35:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637034000000|2021-11-16 03:40:00|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1637034600000|2021-11-16 03:50:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1637034900000|2021-11-16 03:55:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637035200000|2021-11-16 04:00:00|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1637035500000|2021-11-16 04:05:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1637035800000|2021-11-16 04:10:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1637036100000|2021-11-16 04:15:00|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1637036400000|2021-11-16 04:20:00|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1637036700000|2021-11-16 04:25:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1637037000000|2021-11-16 04:30:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1637037300000|2021-11-16 04:35:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1637037600000|2021-11-16 04:40:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1637037900000|2021-11-16 04:45:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1637038500000|2021-11-16 04:55:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1637038800000|2021-11-16 05:00:00|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1637039700000|2021-11-16 05:15:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637040000000|2021-11-16 05:20:00|2.32|1.32|2.34|1.34|2.35|1.35|2.32|1.32|0
1637040300000|2021-11-16 05:25:00|2.35|1.35|2.34|1.34|2.36|1.36|2.34|1.34|0
1637040600000|2021-11-16 05:30:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1637040900000|2021-11-16 05:35:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1637041200000|2021-11-16 05:40:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637041500000|2021-11-16 05:45:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1637041800000|2021-11-16 05:50:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637042100000|2021-11-16 05:55:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637042400000|2021-11-16 06:00:00|2.32|1.32|2.33|1.33|2.34|1.34|2.32|1.32|0
1637043000000|2021-11-16 06:10:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637043300000|2021-11-16 06:15:00|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1637043600000|2021-11-16 06:20:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1637043900000|2021-11-16 06:25:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1637044200000|2021-11-16 06:30:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637044500000|2021-11-16 06:35:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637044800000|2021-11-16 06:40:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637045100000|2021-11-16 06:45:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637045400000|2021-11-16 06:50:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637046000000|2021-11-16 07:00:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1637046600000|2021-11-16 07:10:00|2.3|1.3|2.32|1.32|2.32|1.32|2.3|1.3|0
1637046900000|2021-11-16 07:15:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1637047200000|2021-11-16 07:20:00|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1637047500000|2021-11-16 07:25:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1637047800000|2021-11-16 07:30:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1637048100000|2021-11-16 07:35:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1637048400000|2021-11-16 07:40:00|2.3|1.3|2.3|1.3|2.3|1.3|2.28|1.28|0
1637048700000|2021-11-16 07:45:00|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1637049300000|2021-11-16 07:55:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1637049600000|2021-11-16 08:00:00|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1637049900000|2021-11-16 08:05:00|2.29|1.29|2.29|1.29|2.3|1.3|2.28|1.28|0
1637050200000|2021-11-16 08:10:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1637050500000|2021-11-16 08:15:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1637050800000|2021-11-16 08:20:00|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1637051100000|2021-11-16 08:25:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1637051400000|2021-11-16 08:30:00|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1637051700000|2021-11-16 08:35:00|2.32|1.32|2.36|1.36|2.37|1.37|2.32|1.32|0
1637052000000|2021-11-16 08:40:00|2.35|1.35|2.34|1.34|2.35|1.35|2.33|1.33|0
1637052300000|2021-11-16 08:45:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637052600000|2021-11-16 08:50:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1637052900000|2021-11-16 08:55:00|2.36|1.36|2.35|1.35|2.36|1.36|2.34|1.34|0
1637053200000|2021-11-16 09:00:00|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1637053500000|2021-11-16 09:05:00|2.34|1.34|2.34|1.34|2.35|1.35|2.33|1.33|0
1637053800000|2021-11-16 09:10:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1637054100000|2021-11-16 09:15:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1637054400000|2021-11-16 09:20:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637054700000|2021-11-16 09:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637055000000|2021-11-16 09:30:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637055300000|2021-11-16 09:35:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637055600000|2021-11-16 09:40:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637055900000|2021-11-16 09:45:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1637056500000|2021-11-16 09:55:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1637056800000|2021-11-16 10:00:00|2.29|1.29|2.3|1.3|2.31|1.31|2.29|1.29|0
1637057100000|2021-11-16 10:05:00|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1637057400000|2021-11-16 10:10:00|2.32|1.32|2.34|1.34|2.34|1.34|2.31|1.31|0
1637057700000|2021-11-16 10:15:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1637058000000|2021-11-16 10:20:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1637058300000|2021-11-16 10:25:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637058600000|2021-11-16 10:30:00|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1637058900000|2021-11-16 10:35:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637059200000|2021-11-16 10:40:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637059500000|2021-11-16 10:45:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1637060100000|2021-11-16 10:55:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1637060400000|2021-11-16 11:00:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1637060700000|2021-11-16 11:05:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637061300000|2021-11-16 11:15:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1637061900000|2021-11-16 11:25:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1637062200000|2021-11-16 11:30:00|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1637062500000|2021-11-16 11:35:00|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1637062800000|2021-11-16 11:40:00|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1637063100000|2021-11-16 11:45:00|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1637063400000|2021-11-16 11:50:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1637063700000|2021-11-16 11:55:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1637064000000|2021-11-16 12:00:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1637064600000|2021-11-16 12:10:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1637064900000|2021-11-16 12:15:00|2.23|1.23|2.22|1.22|2.23|1.23|2.21|1.21|0
1637065200000|2021-11-16 12:20:00|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1637066100000|2021-11-16 12:35:00|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1637066400000|2021-11-16 12:40:00|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1637066700000|2021-11-16 12:45:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1637067000000|2021-11-16 12:50:00|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1637067300000|2021-11-16 12:55:00|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1637067600000|2021-11-16 13:00:00|2.23|1.23|2.22|1.22|2.24|1.24|2.22|1.22|0
1637068200000|2021-11-16 13:10:00|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1637068800000|2021-11-16 13:20:00|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1637069100000|2021-11-16 13:25:00|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1637069400000|2021-11-16 13:30:00|2.2|1.2|2.22|1.22|2.25|1.25|2.2|1.2|0
1637069700000|2021-11-16 13:35:00|2.21|1.21|2.18|1.18|2.21|1.21|2.18|1.18|0
1637070000000|2021-11-16 13:40:00|2.19|1.19|2.23|1.23|2.23|1.23|2.17|1.17|0
1637070300000|2021-11-16 13:45:00|2.22|1.22|2.23|1.23|2.26|1.26|2.22|1.22|0
1637070600000|2021-11-16 13:50:00|2.24|1.24|2.23|1.23|2.24|1.24|2.22|1.22|0
1637070900000|2021-11-16 13:55:00|2.24|1.24|2.24|1.24|2.24|1.24|2.22|1.22|0
1637071200000|2021-11-16 14:00:00|2.25|1.25|2.25|1.25|2.26|1.26|2.24|1.24|0
1637071500000|2021-11-16 14:05:00|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1637071800000|2021-11-16 14:10:00|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1637072100000|2021-11-16 14:15:00|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1637072400000|2021-11-16 14:20:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1637072700000|2021-11-16 14:25:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1637073000000|2021-11-16 14:30:00|2.71|1.71|2.66|1.66|2.75|1.75|2.66|1.66|0
1637073300000|2021-11-16 14:35:00|2.64|1.64|2.63|1.63|2.68|1.68|2.56|1.56|0
1637073600000|2021-11-16 14:40:00|2.62|1.62|2.6|1.6|2.63|1.63|2.6|1.6|0
1637073900000|2021-11-16 14:45:00|2.59|1.59|2.57|1.57|2.6|1.6|2.56|1.56|0
1637074200000|2021-11-16 14:50:00|2.55|1.55|2.59|1.59|2.62|1.62|2.54|1.54|0
1637074500000|2021-11-16 14:55:00|2.58|1.58|2.6|1.6|2.61|1.61|2.58|1.58|0
1637074800000|2021-11-16 15:00:00|2.59|1.59|2.55|1.55|2.59|1.59|2.55|1.55|0
1637075100000|2021-11-16 15:05:00|2.54|1.54|2.57|1.57|2.6|1.6|2.54|1.54|0
1637075400000|2021-11-16 15:10:00|2.56|1.56|2.55|1.55|2.58|1.58|2.55|1.55|0
1637075700000|2021-11-16 15:15:00|2.56|1.56|2.58|1.58|2.59|1.59|2.53|1.53|0
1637076000000|2021-11-16 15:20:00|2.59|1.59|2.56|1.56|2.59|1.59|2.52|1.52|0
1637076300000|2021-11-16 15:25:00|2.57|1.57|2.55|1.55|2.59|1.59|2.52|1.52|0
1637076600000|2021-11-16 15:30:00|2.16|1.16|2.12|1.12|2.16|1.16|2.11|1.11|0
1637076900000|2021-11-16 15:35:00|2.11|1.11|2.12|1.12|2.13|1.13|2.1|1.1|0
1637077200000|2021-11-16 15:40:00|2.11|1.11|2.13|1.13|2.14|1.14|2.11|1.11|0
1637077500000|2021-11-16 15:45:00|2.12|1.12|2.13|1.13|2.15|1.15|2.12|1.12|0
1637077800000|2021-11-16 15:50:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1637078100000|2021-11-16 15:55:00|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1637078400000|2021-11-16 16:00:00|2.51|1.51|2.47|1.47|2.51|1.51|2.47|1.47|0
1637078700000|2021-11-16 16:05:00|2.46|1.46|2.45|1.45|2.47|1.47|2.45|1.45|0
1637079000000|2021-11-16 16:10:00|2.44|1.44|2.41|1.41|2.45|1.45|2.41|1.41|0
1637079300000|2021-11-16 16:15:00|2.4|1.4|2.37|1.37|2.41|1.41|2.37|1.37|0
1637079600000|2021-11-16 16:20:00|2.36|1.36|2.37|1.37|2.37|1.37|2.34|1.34|0
1637079900000|2021-11-16 16:25:00|2.36|1.36|2.39|1.39|2.47|1.47|2.35|1.35|0
1637080200000|2021-11-16 16:30:00|1.95|0.95|1.94|0.94|1.96|0.96|1.94|0.94|0
1637080500000|2021-11-16 16:35:00|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1637080800000|2021-11-16 16:40:00|1.98|0.98|1.99|0.99|1.99|0.99|1.97|0.97|0
1637081100000|2021-11-16 16:45:00|2|1|2|1|2|1|1.99|0.99|0
1637081400000|2021-11-16 16:50:00|1.99|0.99|1.98|0.98|2|1|1.96|0.96|0
1637081700000|2021-11-16 16:55:00|1.97|0.97|2.21|1.21|2.21|1.21|1.97|0.97|0
1637082000000|2021-11-16 17:00:00|2.2|1.2|2.22|1.22|2.22|1.22|2.19|1.19|0
1637082300000|2021-11-16 17:05:00|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1637082600000|2021-11-16 17:10:00|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1637082900000|2021-11-16 17:15:00|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1637083200000|2021-11-16 17:20:00|2.2|1.2|2.19|1.19|2.21|1.21|2.19|1.19|0
1637083500000|2021-11-16 17:25:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1637083800000|2021-11-16 17:30:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1637084100000|2021-11-16 17:35:00|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1637084400000|2021-11-16 17:40:00|2.18|1.18|2.16|1.16|2.19|1.19|2.16|1.16|0
1637084700000|2021-11-16 17:45:00|2.3|1.3|2.3|1.3|2.31|1.31|2.29|1.29|0
1637085000000|2021-11-16 17:50:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1637085300000|2021-11-16 17:55:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1637085600000|2021-11-16 18:00:00|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1637085900000|2021-11-16 18:05:00|2.16|1.16|2.15|1.15|2.16|1.16|2.14|1.14|0
1637086200000|2021-11-16 18:10:00|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1637086500000|2021-11-16 18:15:00|2.14|1.14|2.15|1.15|2.16|1.16|2.13|1.13|0
1637086800000|2021-11-16 18:20:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1637087100000|2021-11-16 18:25:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1637087400000|2021-11-16 18:30:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637087700000|2021-11-16 18:35:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1637088000000|2021-11-16 18:40:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637088300000|2021-11-16 18:45:00|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1637088600000|2021-11-16 18:50:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637088900000|2021-11-16 18:55:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637089200000|2021-11-16 19:00:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1637089500000|2021-11-16 19:05:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637089800000|2021-11-16 19:10:00|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1637090100000|2021-11-16 19:15:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1637090400000|2021-11-16 19:20:00|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1637090700000|2021-11-16 19:25:00|2.15|1.15|2.14|1.14|2.16|1.16|2.14|1.14|0
1637091300000|2021-11-16 19:35:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637091600000|2021-11-16 19:40:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1637091900000|2021-11-16 19:45:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1637092200000|2021-11-16 19:50:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1637092500000|2021-11-16 19:55:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1637092800000|2021-11-16 20:00:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1637093100000|2021-11-16 20:05:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1637093400000|2021-11-16 20:10:00|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1637093700000|2021-11-16 20:15:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1637094000000|2021-11-16 20:20:00|2.16|1.16|2.1|1.1|2.17|1.17|2.09|1.09|0
1637094300000|2021-11-16 20:25:00|2.09|1.09|2.1|1.1|2.11|1.11|2.09|1.09|0
1637094600000|2021-11-16 20:30:00|2.11|1.11|2.08|1.08|2.11|1.11|2.07|1.07|0
1637094900000|2021-11-16 20:35:00|2.07|1.07|2.09|1.09|2.1|1.1|2.07|1.07|0
1637095200000|2021-11-16 20:40:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1637095500000|2021-11-16 20:45:00|2.1|1.1|2.13|1.13|2.14|1.14|2.09|1.09|0
1637095800000|2021-11-16 20:50:00|2.14|1.14|2.13|1.13|2.14|1.14|2.11|1.11|0
1637096100000|2021-11-16 20:55:00|2.12|1.12|2.15|1.15|2.17|1.17|2.12|1.12|0
1637096400000|2021-11-16 21:00:00|2.14|1.14|2.14|1.14|2.16|1.16|2.14|1.14|0
1637096700000|2021-11-16 21:05:00|2.13|1.13|2.14|1.14|2.14|1.14|2.12|1.12|0
1637097000000|2021-11-16 21:10:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637097300000|2021-11-16 21:15:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637097600000|2021-11-16 21:20:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637098200000|2021-11-16 21:30:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637098800000|2021-11-16 21:40:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637099100000|2021-11-16 21:45:00|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1637099400000|2021-11-16 21:50:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1637099700000|2021-11-16 21:55:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637101800000|2021-11-16 22:30:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637102400000|2021-11-16 22:40:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637103600000|2021-11-16 23:00:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637104200000|2021-11-16 23:10:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637104500000|2021-11-16 23:15:00|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1637104800000|2021-11-16 23:20:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637105100000|2021-11-16 23:25:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637105400000|2021-11-16 23:30:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637105700000|2021-11-16 23:35:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1637106000000|2021-11-16 23:40:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637106300000|2021-11-16 23:45:00|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1637106600000|2021-11-16 23:50:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637106900000|2021-11-16 23:55:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637107200000|2021-11-17 00:00:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637107500000|2021-11-17 00:05:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637108100000|2021-11-17 00:15:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637108400000|2021-11-17 00:20:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637108700000|2021-11-17 00:25:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637109000000|2021-11-17 00:30:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637109300000|2021-11-17 00:35:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637109600000|2021-11-17 00:40:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637109900000|2021-11-17 00:45:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637110200000|2021-11-17 00:50:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637110500000|2021-11-17 00:55:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637110800000|2021-11-17 01:00:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637111400000|2021-11-17 01:10:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637112300000|2021-11-17 01:25:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637112900000|2021-11-17 01:35:00|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1637113200000|2021-11-17 01:40:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637113500000|2021-11-17 01:45:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637113800000|2021-11-17 01:50:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637114100000|2021-11-17 01:55:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637114400000|2021-11-17 02:00:00|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1637114700000|2021-11-17 02:05:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637115000000|2021-11-17 02:10:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637115300000|2021-11-17 02:15:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637116800000|2021-11-17 02:40:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637117100000|2021-11-17 02:45:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637117400000|2021-11-17 02:50:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1637117700000|2021-11-17 02:55:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1637118000000|2021-11-17 03:00:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1637118300000|2021-11-17 03:05:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637118600000|2021-11-17 03:10:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637119200000|2021-11-17 03:20:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1637119500000|2021-11-17 03:25:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1637119800000|2021-11-17 03:30:00|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1637120100000|2021-11-17 03:35:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1637120400000|2021-11-17 03:40:00|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1637120700000|2021-11-17 03:45:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1637121300000|2021-11-17 03:55:00|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1637121600000|2021-11-17 04:00:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1637121900000|2021-11-17 04:05:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1637122200000|2021-11-17 04:10:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1637122800000|2021-11-17 04:20:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1637123700000|2021-11-17 04:35:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1637124000000|2021-11-17 04:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1637124600000|2021-11-17 04:50:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637125200000|2021-11-17 05:00:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637126100000|2021-11-17 05:15:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637126400000|2021-11-17 05:20:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637126700000|2021-11-17 05:25:00|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1637127000000|2021-11-17 05:30:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637127300000|2021-11-17 05:35:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637127600000|2021-11-17 05:40:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637127900000|2021-11-17 05:45:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637128500000|2021-11-17 05:55:00|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1637128800000|2021-11-17 06:00:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637129100000|2021-11-17 06:05:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637129400000|2021-11-17 06:10:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637129700000|2021-11-17 06:15:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637130000000|2021-11-17 06:20:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637130300000|2021-11-17 06:25:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1637130600000|2021-11-17 06:30:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637131200000|2021-11-17 06:40:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637131500000|2021-11-17 06:45:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1637132100000|2021-11-17 06:55:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637132400000|2021-11-17 07:00:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1637132700000|2021-11-17 07:05:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637133000000|2021-11-17 07:10:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637133600000|2021-11-17 07:20:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637133900000|2021-11-17 07:25:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1637134200000|2021-11-17 07:30:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637134500000|2021-11-17 07:35:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637135100000|2021-11-17 07:45:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637135400000|2021-11-17 07:50:00|2.1|1.1|2.1|1.1|2.11|1.11|2.09|1.09|0
1637135700000|2021-11-17 07:55:00|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1637136000000|2021-11-17 08:00:00|2.08|1.08|2.12|1.12|2.13|1.13|2.05|1.05|0
1637136300000|2021-11-17 08:05:00|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1637136600000|2021-11-17 08:10:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637136900000|2021-11-17 08:15:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637137200000|2021-11-17 08:20:00|2.1|1.1|2.09|1.09|2.11|1.11|2.09|1.09|0
1637137500000|2021-11-17 08:25:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1637137800000|2021-11-17 08:30:00|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1637138100000|2021-11-17 08:35:00|2.09|1.09|2.09|1.09|2.1|1.1|2.09|1.09|0
1637138400000|2021-11-17 08:40:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1637138700000|2021-11-17 08:45:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1637139900000|2021-11-17 09:05:00|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1637140500000|2021-11-17 09:15:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637140800000|2021-11-17 09:20:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1637141100000|2021-11-17 09:25:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637141400000|2021-11-17 09:30:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637141700000|2021-11-17 09:35:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637142000000|2021-11-17 09:40:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1637142300000|2021-11-17 09:45:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637142600000|2021-11-17 09:50:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637143200000|2021-11-17 10:00:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637143500000|2021-11-17 10:05:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637144100000|2021-11-17 10:15:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637144400000|2021-11-17 10:20:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637144700000|2021-11-17 10:25:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637145000000|2021-11-17 10:30:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637145300000|2021-11-17 10:35:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637145600000|2021-11-17 10:40:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637146500000|2021-11-17 10:55:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637146800000|2021-11-17 11:00:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637147100000|2021-11-17 11:05:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1637148000000|2021-11-17 11:20:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1637148300000|2021-11-17 11:25:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1637148600000|2021-11-17 11:30:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637148900000|2021-11-17 11:35:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637149200000|2021-11-17 11:40:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637149500000|2021-11-17 11:45:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637149800000|2021-11-17 11:50:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637150100000|2021-11-17 11:55:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1637150400000|2021-11-17 12:00:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1637150700000|2021-11-17 12:05:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1637151000000|2021-11-17 12:10:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1637151300000|2021-11-17 12:15:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1637151900000|2021-11-17 12:25:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1637152200000|2021-11-17 12:30:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1637152500000|2021-11-17 12:35:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1637153100000|2021-11-17 12:45:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1637153400000|2021-11-17 12:50:00|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1637153700000|2021-11-17 12:55:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637154000000|2021-11-17 13:00:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637154300000|2021-11-17 13:05:00|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1637154600000|2021-11-17 13:10:00|2.12|1.12|2.15|1.15|2.16|1.16|2.12|1.12|0
1637154900000|2021-11-17 13:15:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637155200000|2021-11-17 13:20:00|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1637155500000|2021-11-17 13:25:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1637155800000|2021-11-17 13:30:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1637156100000|2021-11-17 13:35:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637156400000|2021-11-17 13:40:00|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1637156700000|2021-11-17 13:45:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637157000000|2021-11-17 13:50:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637157300000|2021-11-17 13:55:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1637157600000|2021-11-17 14:00:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637158200000|2021-11-17 14:10:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1637158500000|2021-11-17 14:15:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637158800000|2021-11-17 14:20:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1637159100000|2021-11-17 14:25:00|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1637159400000|2021-11-17 14:30:00|2.23|1.23|2.27|1.27|2.27|1.27|2.23|1.23|0
1637159700000|2021-11-17 14:35:00|2.28|1.28|2.31|1.31|2.33|1.33|2.27|1.27|0
1637160000000|2021-11-17 14:40:00|2.3|1.3|2.29|1.29|2.33|1.33|2.29|1.29|0
1637160300000|2021-11-17 14:45:00|2.3|1.3|2.33|1.33|2.33|1.33|2.28|1.28|0
1637160600000|2021-11-17 14:50:00|2.34|1.34|2.41|1.41|2.42|1.42|2.23|1.23|0
1637160900000|2021-11-17 14:55:00|2.42|1.42|2.41|1.41|2.44|1.44|2.4|1.4|0
1637161200000|2021-11-17 15:00:00|2.29|1.29|2.23|1.23|2.29|1.29|2.23|1.23|0
1637161500000|2021-11-17 15:05:00|2.22|1.22|2.24|1.24|2.25|1.25|2.22|1.22|0
1637161800000|2021-11-17 15:10:00|2.23|1.23|2.21|1.21|2.24|1.24|2.21|1.21|0
1637162100000|2021-11-17 15:15:00|2.22|1.22|2.24|1.24|2.25|1.25|2.21|1.21|0
1637162400000|2021-11-17 15:20:00|2.25|1.25|2.24|1.24|2.26|1.26|2.24|1.24|0
1637162700000|2021-11-17 15:25:00|2.23|1.23|2.24|1.24|2.24|1.24|2.21|1.21|0
1637163000000|2021-11-17 15:30:00|2.38|1.38|2.34|1.34|2.38|1.38|2.33|1.33|0
1637163300000|2021-11-17 15:35:00|2.33|1.33|2.28|1.28|2.34|1.34|2.28|1.28|0
1637163600000|2021-11-17 15:40:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637163900000|2021-11-17 15:45:00|2.17|1.17|2.18|1.18|2.19|1.19|2.15|1.15|0
1637164200000|2021-11-17 15:50:00|2.19|1.19|2.17|1.17|2.26|1.26|2.17|1.17|0
1637164500000|2021-11-17 15:55:00|2.16|1.16|2.15|1.15|2.17|1.17|2.15|1.15|0
1637164800000|2021-11-17 16:00:00|2.29|1.29|2.29|1.29|2.3|1.3|2.28|1.28|0
1637165100000|2021-11-17 16:05:00|2.28|1.28|2.28|1.28|2.29|1.29|2.27|1.27|0
1637165400000|2021-11-17 16:10:00|2.27|1.27|2.28|1.28|2.29|1.29|2.27|1.27|0
1637165700000|2021-11-17 16:15:00|2.16|1.16|2.15|1.15|2.16|1.16|2.14|1.14|0
1637166000000|2021-11-17 16:20:00|2.14|1.14|2.18|1.18|2.18|1.18|2.14|1.14|0
1637166300000|2021-11-17 16:25:00|2.17|1.17|2.16|1.16|2.18|1.18|2.15|1.15|0
1637166600000|2021-11-17 16:30:00|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1637166900000|2021-11-17 16:35:00|2.15|1.15|2.15|1.15|2.17|1.17|2.14|1.14|0
1637167200000|2021-11-17 16:40:00|2.14|1.14|2.14|1.14|2.15|1.15|2.12|1.12|0
1637167500000|2021-11-17 16:45:00|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1637167800000|2021-11-17 16:50:00|2.11|1.11|2.06|1.06|2.13|1.13|2.06|1.06|0
1637168100000|2021-11-17 16:55:00|2.05|1.05|2.12|1.12|2.2|1.2|2.05|1.05|0
1637168400000|2021-11-17 17:00:00|2.11|1.11|2.14|1.14|2.14|1.14|2.11|1.11|0
1637168700000|2021-11-17 17:05:00|2.15|1.15|2.18|1.18|2.19|1.19|2.14|1.14|0
1637169000000|2021-11-17 17:10:00|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1637169300000|2021-11-17 17:15:00|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1637169600000|2021-11-17 17:20:00|2.2|1.2|2.23|1.23|2.23|1.23|2.19|1.19|0
1637169900000|2021-11-17 17:25:00|2.22|1.22|2.26|1.26|2.26|1.26|2.21|1.21|0
1637170200000|2021-11-17 17:30:00|2.25|1.25|2.23|1.23|2.27|1.27|2.23|1.23|0
1637170500000|2021-11-17 17:35:00|2.24|1.24|2.2|1.2|2.24|1.24|2.2|1.2|0
1637170800000|2021-11-17 17:40:00|2.19|1.19|2.22|1.22|2.24|1.24|2.19|1.19|0
1637171100000|2021-11-17 17:45:00|2.21|1.21|2.21|1.21|2.23|1.23|2.21|1.21|0
1637171400000|2021-11-17 17:50:00|2.22|1.22|2.23|1.23|2.24|1.24|2.21|1.21|0
1637171700000|2021-11-17 17:55:00|2.24|1.24|2.22|1.22|2.25|1.25|2.22|1.22|0
1637172000000|2021-11-17 18:00:00|2.23|1.23|2.21|1.21|2.23|1.23|2.2|1.2|0
1637172300000|2021-11-17 18:05:00|2.2|1.2|2.2|1.2|2.21|1.21|2.18|1.18|0
1637172600000|2021-11-17 18:10:00|2.21|1.21|2.19|1.19|2.22|1.22|2.19|1.19|0
1637172900000|2021-11-17 18:15:00|2.34|1.34|2.34|1.34|2.36|1.36|2.33|1.33|0
1637173200000|2021-11-17 18:20:00|2.35|1.35|2.31|1.31|2.35|1.35|2.31|1.31|0
1637173500000|2021-11-17 18:25:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637173800000|2021-11-17 18:30:00|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1637174100000|2021-11-17 18:35:00|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1637174400000|2021-11-17 18:40:00|2.18|1.18|2.16|1.16|2.18|1.18|2.15|1.15|0
1637174700000|2021-11-17 18:45:00|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1637175000000|2021-11-17 18:50:00|2.17|1.17|2.16|1.16|2.18|1.18|2.15|1.15|0
1637175300000|2021-11-17 18:55:00|2.15|1.15|2.14|1.14|2.16|1.16|2.14|1.14|0
1637175600000|2021-11-17 19:00:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1637175900000|2021-11-17 19:05:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1637176200000|2021-11-17 19:10:00|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1637176500000|2021-11-17 19:15:00|2.29|1.29|2.32|1.32|2.33|1.33|2.29|1.29|0
1637176800000|2021-11-17 19:20:00|2.33|1.33|2.34|1.34|2.35|1.35|2.33|1.33|0
1637177100000|2021-11-17 19:25:00|2.35|1.35|2.33|1.33|2.35|1.35|2.32|1.32|0
1637177400000|2021-11-17 19:30:00|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1637177700000|2021-11-17 19:35:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1637178000000|2021-11-17 19:40:00|2.19|1.19|2.18|1.18|2.2|1.2|2.18|1.18|0
1637178300000|2021-11-17 19:45:00|2.19|1.19|2.16|1.16|2.19|1.19|2.16|1.16|0
1637178600000|2021-11-17 19:50:00|2.17|1.17|2.18|1.18|2.18|1.18|2.16|1.16|0
1637178900000|2021-11-17 19:55:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1637179200000|2021-11-17 20:00:00|2.28|1.28|2.33|1.33|2.33|1.33|2.28|1.28|0
1637179500000|2021-11-17 20:05:00|2.32|1.32|2.38|1.38|2.4|1.4|2.32|1.32|0
1637179800000|2021-11-17 20:10:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637180100000|2021-11-17 20:15:00|2.23|1.23|2.23|1.23|2.23|1.23|2.19|1.19|0
1637180400000|2021-11-17 20:20:00|2.22|1.22|2.2|1.2|2.23|1.23|2.2|1.2|0
1637180700000|2021-11-17 20:25:00|2.21|1.21|2.54|1.54|2.54|1.54|2.21|1.21|0
1637181000000|2021-11-17 20:30:00|2.53|1.53|2.53|1.53|2.55|1.55|2.53|1.53|0
1637181300000|2021-11-17 20:35:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637181600000|2021-11-17 20:40:00|2.53|1.53|2.52|1.52|2.54|1.54|2.51|1.51|0
1637181900000|2021-11-17 20:45:00|2.53|1.53|2.52|1.52|2.53|1.53|2.49|1.49|0
1637182200000|2021-11-17 20:50:00|2.53|1.53|2.54|1.54|2.54|1.54|2.51|1.51|0
1637182500000|2021-11-17 20:55:00|2.55|1.55|2.56|1.56|2.58|1.58|2.54|1.54|0
1637182800000|2021-11-17 21:00:00|2.57|1.57|2.58|1.58|2.59|1.59|2.57|1.57|0
1637183100000|2021-11-17 21:05:00|2.57|1.57|2.61|1.61|2.61|1.61|2.57|1.57|0
1637183400000|2021-11-17 21:10:00|2.6|1.6|2.58|1.58|2.6|1.6|2.57|1.57|0
1637183700000|2021-11-17 21:15:00|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1637184000000|2021-11-17 21:20:00|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1637184300000|2021-11-17 21:25:00|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1637184900000|2021-11-17 21:35:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1637185200000|2021-11-17 21:40:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1637185500000|2021-11-17 21:45:00|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1637185800000|2021-11-17 21:50:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1637186100000|2021-11-17 21:55:00|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1637186400000|2021-11-17 22:00:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1637187900000|2021-11-17 22:25:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1637190000000|2021-11-17 23:00:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637190300000|2021-11-17 23:05:00|2.54|1.54|2.55|1.55|2.55|1.55|2.53|1.53|0
1637190600000|2021-11-17 23:10:00|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1637190900000|2021-11-17 23:15:00|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1637191200000|2021-11-17 23:20:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1637191500000|2021-11-17 23:25:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637191800000|2021-11-17 23:30:00|2.54|1.54|2.53|1.53|2.54|1.54|2.52|1.52|0
1637192100000|2021-11-17 23:35:00|2.52|1.52|2.52|1.52|2.53|1.53|2.52|1.52|0
1637192400000|2021-11-17 23:40:00|2.53|1.53|2.51|1.51|2.53|1.53|2.51|1.51|0
1637192700000|2021-11-17 23:45:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637193000000|2021-11-17 23:50:00|2.51|1.51|2.51|1.51|2.52|1.52|2.51|1.51|0
1637193300000|2021-11-17 23:55:00|2.5|1.5|2.5|1.5|2.51|1.51|2.5|1.5|0
1637193600000|2021-11-18 00:00:00|2.51|1.51|2.5|1.5|2.52|1.52|2.49|1.49|0
1637193900000|2021-11-18 00:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637194200000|2021-11-18 00:10:00|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1637194500000|2021-11-18 00:15:00|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1637194800000|2021-11-18 00:20:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637195400000|2021-11-18 00:30:00|2.5|1.5|2.49|1.49|2.5|1.5|2.48|1.48|0
1637195700000|2021-11-18 00:35:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637196300000|2021-11-18 00:45:00|2.48|1.48|2.48|1.48|2.49|1.49|2.47|1.47|0
1637196600000|2021-11-18 00:50:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1637196900000|2021-11-18 00:55:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637197200000|2021-11-18 01:00:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1637197500000|2021-11-18 01:05:00|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1637197800000|2021-11-18 01:10:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637198100000|2021-11-18 01:15:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637198400000|2021-11-18 01:20:00|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1637198700000|2021-11-18 01:25:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637199300000|2021-11-18 01:35:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1637199600000|2021-11-18 01:40:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1637199900000|2021-11-18 01:45:00|2.5|1.5|2.49|1.49|2.5|1.5|2.48|1.48|0
1637200200000|2021-11-18 01:50:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637200500000|2021-11-18 01:55:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1637200800000|2021-11-18 02:00:00|2.48|1.48|2.48|1.48|2.49|1.49|2.47|1.47|0
1637201100000|2021-11-18 02:05:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1637201400000|2021-11-18 02:10:00|2.49|1.49|2.49|1.49|2.5|1.5|2.48|1.48|0
1637201700000|2021-11-18 02:15:00|2.5|1.5|2.5|1.5|2.51|1.51|2.5|1.5|0
1637202000000|2021-11-18 02:20:00|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1637202300000|2021-11-18 02:25:00|2.49|1.49|2.48|1.48|2.5|1.5|2.48|1.48|0
1637202600000|2021-11-18 02:30:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1637202900000|2021-11-18 02:35:00|2.46|1.46|2.45|1.45|2.47|1.47|2.45|1.45|0
1637203200000|2021-11-18 02:40:00|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1637203500000|2021-11-18 02:45:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1637203800000|2021-11-18 02:50:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1637204400000|2021-11-18 03:00:00|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1637204700000|2021-11-18 03:05:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1637205300000|2021-11-18 03:15:00|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1637205600000|2021-11-18 03:20:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1637205900000|2021-11-18 03:25:00|2.47|1.47|2.47|1.47|2.48|1.48|2.47|1.47|0
1637206500000|2021-11-18 03:35:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1637206800000|2021-11-18 03:40:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1637207100000|2021-11-18 03:45:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637207700000|2021-11-18 03:55:00|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1637208000000|2021-11-18 04:00:00|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1637208600000|2021-11-18 04:10:00|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1637208900000|2021-11-18 04:15:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1637209200000|2021-11-18 04:20:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1637211000000|2021-11-18 04:50:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1637211300000|2021-11-18 04:55:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1637211600000|2021-11-18 05:00:00|2.41|1.41|2.4|1.4|2.42|1.42|2.4|1.4|0
1637211900000|2021-11-18 05:05:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1637212200000|2021-11-18 05:10:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1637212500000|2021-11-18 05:15:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1637212800000|2021-11-18 05:20:00|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1637213100000|2021-11-18 05:25:00|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1637213400000|2021-11-18 05:30:00|2.4|1.4|2.39|1.39|2.41|1.41|2.39|1.39|0
1637213700000|2021-11-18 05:35:00|2.4|1.4|2.4|1.4|2.4|1.4|2.39|1.39|0
1637214000000|2021-11-18 05:40:00|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1637214300000|2021-11-18 05:45:00|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1637214600000|2021-11-18 05:50:00|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1637215200000|2021-11-18 06:00:00|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1637215800000|2021-11-18 06:10:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1637216700000|2021-11-18 06:25:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637217000000|2021-11-18 06:30:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1637217600000|2021-11-18 06:40:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1637217900000|2021-11-18 06:45:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1637218200000|2021-11-18 06:50:00|2.4|1.4|2.4|1.4|2.4|1.4|2.39|1.39|0
1637218500000|2021-11-18 06:55:00|2.39|1.39|2.38|1.38|2.4|1.4|2.38|1.38|0
1637218800000|2021-11-18 07:00:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1637219100000|2021-11-18 07:05:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1637219400000|2021-11-18 07:10:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637219700000|2021-11-18 07:15:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637220000000|2021-11-18 07:20:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637220600000|2021-11-18 07:30:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637220900000|2021-11-18 07:35:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1637221200000|2021-11-18 07:40:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637221800000|2021-11-18 07:50:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1637222100000|2021-11-18 07:55:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637222400000|2021-11-18 08:00:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1637222700000|2021-11-18 08:05:00|2.35|1.35|2.33|1.33|2.42|1.42|2.33|1.33|0
1637223000000|2021-11-18 08:10:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637223300000|2021-11-18 08:15:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637223600000|2021-11-18 08:20:00|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1637223900000|2021-11-18 08:25:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637224200000|2021-11-18 08:30:00|2.32|1.32|2.33|1.33|2.34|1.34|2.32|1.32|0
1637224500000|2021-11-18 08:35:00|2.32|1.32|2.31|1.31|2.33|1.33|2.31|1.31|0
1637224800000|2021-11-18 08:40:00|2.32|1.32|2.32|1.32|2.33|1.33|2.31|1.31|0
1637225100000|2021-11-18 08:45:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1637225700000|2021-11-18 08:55:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1637226000000|2021-11-18 09:00:00|2.29|1.29|2.27|1.27|2.29|1.29|2.25|1.25|0
1637226300000|2021-11-18 09:05:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1637226600000|2021-11-18 09:10:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1637226900000|2021-11-18 09:15:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1637227200000|2021-11-18 09:20:00|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1637227500000|2021-11-18 09:25:00|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1637227800000|2021-11-18 09:30:00|2.24|1.24|2.33|1.33|2.33|1.33|2.24|1.24|0
1637228100000|2021-11-18 09:35:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637228400000|2021-11-18 09:40:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637228700000|2021-11-18 09:45:00|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1637229000000|2021-11-18 09:50:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637229300000|2021-11-18 09:55:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1637229600000|2021-11-18 10:00:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1637229900000|2021-11-18 10:05:00|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1637230200000|2021-11-18 10:10:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637230500000|2021-11-18 10:15:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637230800000|2021-11-18 10:20:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637231100000|2021-11-18 10:25:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637231400000|2021-11-18 10:30:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637231700000|2021-11-18 10:35:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1637232600000|2021-11-18 10:50:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1637232900000|2021-11-18 10:55:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637233200000|2021-11-18 11:00:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637233500000|2021-11-18 11:05:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637233800000|2021-11-18 11:10:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1637234400000|2021-11-18 11:20:00|2.32|1.32|2.31|1.31|2.33|1.33|2.31|1.31|0
1637234700000|2021-11-18 11:25:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1637235000000|2021-11-18 11:30:00|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1637235300000|2021-11-18 11:35:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637235600000|2021-11-18 11:40:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1637235900000|2021-11-18 11:45:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637236200000|2021-11-18 11:50:00|2.3|1.3|2.32|1.32|2.32|1.32|2.3|1.3|0
1637236500000|2021-11-18 11:55:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1637236800000|2021-11-18 12:00:00|2.31|1.31|2.32|1.32|2.33|1.33|2.31|1.31|0
1637237100000|2021-11-18 12:05:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637237400000|2021-11-18 12:10:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637237700000|2021-11-18 12:15:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637238000000|2021-11-18 12:20:00|2.34|1.34|2.33|1.33|2.35|1.35|2.33|1.33|0
1637238300000|2021-11-18 12:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637238600000|2021-11-18 12:30:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637238900000|2021-11-18 12:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637239200000|2021-11-18 12:40:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637239500000|2021-11-18 12:45:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637239800000|2021-11-18 12:50:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1637240100000|2021-11-18 12:55:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637240400000|2021-11-18 13:00:00|2.36|1.36|2.35|1.35|2.36|1.36|2.34|1.34|0
1637240700000|2021-11-18 13:05:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637241300000|2021-11-18 13:15:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637241600000|2021-11-18 13:20:00|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1637241900000|2021-11-18 13:25:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637242200000|2021-11-18 13:30:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637242500000|2021-11-18 13:35:00|2.33|1.33|2.32|1.32|2.34|1.34|2.31|1.31|0
1637242800000|2021-11-18 13:40:00|2.33|1.33|2.34|1.34|2.35|1.35|2.32|1.32|0
1637243100000|2021-11-18 13:45:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1637243400000|2021-11-18 13:50:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637244000000|2021-11-18 14:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637244300000|2021-11-18 14:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637244600000|2021-11-18 14:10:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637244900000|2021-11-18 14:15:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1637245200000|2021-11-18 14:20:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1637245500000|2021-11-18 14:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637245800000|2021-11-18 14:30:00|2.34|1.34|2.39|1.39|2.4|1.4|2.34|1.34|0
1637246100000|2021-11-18 14:35:00|2.38|1.38|2.37|1.37|2.41|1.41|2.37|1.37|0
1637246400000|2021-11-18 14:40:00|2.36|1.36|2.39|1.39|2.4|1.4|2.36|1.36|0
1637246700000|2021-11-18 14:45:00|2.4|1.4|2.36|1.36|2.4|1.4|2.34|1.34|0
1637247000000|2021-11-18 14:50:00|2.37|1.37|2.42|1.42|2.43|1.43|2.37|1.37|0
1637247300000|2021-11-18 14:55:00|2.41|1.41|2.41|1.41|2.44|1.44|2.4|1.4|0
1637247600000|2021-11-18 15:00:00|2.42|1.42|2.41|1.41|2.44|1.44|2.4|1.4|0
1637247900000|2021-11-18 15:05:00|2.4|1.4|2.47|1.47|2.47|1.47|2.39|1.39|0
1637248200000|2021-11-18 15:10:00|2.48|1.48|3.16|2.16|3.18|2.18|2.33|1.33|0
1637248500000|2021-11-18 15:15:00|3.17|2.17|2.88|1.88|3.2|2.2|2.8|1.8|0
1637248800000|2021-11-18 15:20:00|2.89|1.89|2.85|1.85|2.93|1.93|2.83|1.83|0
1637249100000|2021-11-18 15:25:00|2.84|1.84|2.86|1.86|2.88|1.88|2.83|1.83|0
1637249400000|2021-11-18 15:30:00|2.87|1.87|2.8|1.8|2.87|1.87|2.78|1.78|0
1637249700000|2021-11-18 15:35:00|2.79|1.79|2.77|1.77|2.79|1.79|2.75|1.75|0
1637250000000|2021-11-18 15:40:00|2.76|1.76|2.82|1.82|2.83|1.83|2.75|1.75|0
1637250300000|2021-11-18 15:45:00|2.81|1.81|2.78|1.78|2.82|1.82|2.78|1.78|0
1637250600000|2021-11-18 15:50:00|2.79|1.79|2.78|1.78|2.8|1.8|2.75|1.75|0
1637250900000|2021-11-18 15:55:00|2.79|1.79|2.7|1.7|2.8|1.8|2.7|1.7|0
1637251200000|2021-11-18 16:00:00|2.69|1.69|2.73|1.73|2.77|1.77|2.69|1.69|0
1637251500000|2021-11-18 16:05:00|2.72|1.72|2.69|1.69|2.73|1.73|2.67|1.67|0
1637251800000|2021-11-18 16:10:00|2.7|1.7|2.63|1.63|2.7|1.7|2.62|1.62|0
1637252100000|2021-11-18 16:15:00|2.62|1.62|2.61|1.61|2.63|1.63|2.6|1.6|0
1637252400000|2021-11-18 16:20:00|2.6|1.6|2.61|1.61|2.63|1.63|2.6|1.6|0
1637252700000|2021-11-18 16:25:00|2.62|1.62|2.62|1.62|2.62|1.62|2.6|1.6|0
1637253000000|2021-11-18 16:30:00|2.61|1.61|2.51|1.51|2.62|1.62|2.5|1.5|0
1637253300000|2021-11-18 16:35:00|2.52|1.52|2.45|1.45|2.67|1.67|2.39|1.39|0
1637253600000|2021-11-18 16:40:00|2.44|1.44|2.43|1.43|2.46|1.46|2.42|1.42|0
1637253900000|2021-11-18 16:45:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1637254200000|2021-11-18 16:50:00|2.46|1.46|2.47|1.47|2.48|1.48|2.45|1.45|0
1637254500000|2021-11-18 16:55:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1637254800000|2021-11-18 17:00:00|2.46|1.46|2.41|1.41|2.46|1.46|2.4|1.4|0
1637255100000|2021-11-18 17:05:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1637255400000|2021-11-18 17:10:00|2.41|1.41|2.4|1.4|2.42|1.42|2.4|1.4|0
1637255700000|2021-11-18 17:15:00|2.41|1.41|2.41|1.41|2.41|1.41|2.39|1.39|0
1637256000000|2021-11-18 17:20:00|2.4|1.4|2.38|1.38|2.41|1.41|2.38|1.38|0
1637256300000|2021-11-18 17:25:00|2.37|1.37|2.37|1.37|2.38|1.38|2.36|1.36|0
1637256600000|2021-11-18 17:30:00|2.36|1.36|2.38|1.38|2.38|1.38|2.36|1.36|0
1637256900000|2021-11-18 17:35:00|2.37|1.37|2.39|1.39|2.4|1.4|2.37|1.37|0
1637257200000|2021-11-18 17:40:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1637257500000|2021-11-18 17:45:00|2.41|1.41|2.45|1.45|2.46|1.46|2.4|1.4|0
1637257800000|2021-11-18 17:50:00|2.46|1.46|2.46|1.46|2.48|1.48|2.45|1.45|0
1637258100000|2021-11-18 17:55:00|2.47|1.47|2.46|1.46|2.49|1.49|2.46|1.46|0
1637258400000|2021-11-18 18:00:00|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1637258700000|2021-11-18 18:05:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1637259000000|2021-11-18 18:10:00|2.42|1.42|2.41|1.41|2.42|1.42|2.4|1.4|0
1637259300000|2021-11-18 18:15:00|2.42|1.42|2.45|1.45|2.45|1.45|2.41|1.41|0
1637259600000|2021-11-18 18:20:00|2.44|1.44|2.44|1.44|2.46|1.46|2.44|1.44|0
1637259900000|2021-11-18 18:25:00|2.43|1.43|2.43|1.43|2.45|1.45|2.43|1.43|0
1637260200000|2021-11-18 18:30:00|2.44|1.44|2.43|1.43|2.45|1.45|2.42|1.42|0
1637260500000|2021-11-18 18:35:00|2.44|1.44|2.34|1.34|2.46|1.46|2.34|1.34|0
1637260800000|2021-11-18 18:40:00|2.33|1.33|2.33|1.33|2.35|1.35|2.32|1.32|0
1637261100000|2021-11-18 18:45:00|2.32|1.32|2.31|1.31|2.33|1.33|2.31|1.31|0
1637261400000|2021-11-18 18:50:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637261700000|2021-11-18 18:55:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1637262000000|2021-11-18 19:00:00|2.33|1.33|2.33|1.33|2.36|1.36|2.31|1.31|0
1637262300000|2021-11-18 19:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.3|1.3|0
1637262600000|2021-11-18 19:10:00|2.33|1.33|2.32|1.32|2.33|1.33|2.31|1.31|0
1637262900000|2021-11-18 19:15:00|2.33|1.33|2.34|1.34|2.34|1.34|2.32|1.32|0
1637263200000|2021-11-18 19:20:00|2.33|1.33|2.36|1.36|2.36|1.36|2.33|1.33|0
1637263500000|2021-11-18 19:25:00|2.35|1.35|2.36|1.36|2.37|1.37|2.35|1.35|0
1637263800000|2021-11-18 19:30:00|2.35|1.35|2.34|1.34|2.39|1.39|2.34|1.34|0
1637264100000|2021-11-18 19:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.33|1.33|0
1637264400000|2021-11-18 19:40:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637264700000|2021-11-18 19:45:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637265000000|2021-11-18 19:50:00|2.32|1.32|2.3|1.3|2.32|1.32|2.29|1.29|0
1637265300000|2021-11-18 19:55:00|2.29|1.29|2.29|1.29|2.31|1.31|2.29|1.29|0
1637265600000|2021-11-18 20:00:00|2.3|1.3|2.29|1.29|2.31|1.31|2.27|1.27|0
1637265900000|2021-11-18 20:05:00|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1637266200000|2021-11-18 20:10:00|2.26|1.26|2.28|1.28|2.29|1.29|2.26|1.26|0
1637266500000|2021-11-18 20:15:00|2.29|1.29|2.29|1.29|2.3|1.3|2.28|1.28|0
1637266800000|2021-11-18 20:20:00|2.28|1.28|2.28|1.28|2.29|1.29|2.27|1.27|0
1637267100000|2021-11-18 20:25:00|2.27|1.27|2.26|1.26|2.28|1.28|2.26|1.26|0
1637267400000|2021-11-18 20:30:00|2.27|1.27|2.27|1.27|2.28|1.28|2.26|1.26|0
1637267700000|2021-11-18 20:35:00|2.26|1.26|2.38|1.38|2.38|1.38|2.25|1.25|0
1637268000000|2021-11-18 20:40:00|2.37|1.37|2.37|1.37|2.38|1.38|2.35|1.35|0
1637268300000|2021-11-18 20:45:00|2.36|1.36|2.36|1.36|2.37|1.37|2.33|1.33|0
1637268600000|2021-11-18 20:50:00|2.35|1.35|2.36|1.36|2.36|1.36|2.34|1.34|0
1637268900000|2021-11-18 20:55:00|2.35|1.35|2.36|1.36|2.39|1.39|2.34|1.34|0
1637269200000|2021-11-18 21:00:00|2.35|1.35|2.36|1.36|2.36|1.36|2.33|1.33|0
1637269500000|2021-11-18 21:05:00|2.35|1.35|2.39|1.39|2.39|1.39|2.34|1.34|0
1637269800000|2021-11-18 21:10:00|2.4|1.4|2.43|1.43|2.43|1.43|2.39|1.39|0
1637270100000|2021-11-18 21:15:00|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1637270400000|2021-11-18 21:20:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1637270700000|2021-11-18 21:25:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1637271300000|2021-11-18 21:35:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1637271900000|2021-11-18 21:45:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637272200000|2021-11-18 21:50:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637272500000|2021-11-18 21:55:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1637275500000|2021-11-18 22:45:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637276400000|2021-11-18 23:00:00|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1637276700000|2021-11-18 23:05:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1637277000000|2021-11-18 23:10:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637277300000|2021-11-18 23:15:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637277600000|2021-11-18 23:20:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1637277900000|2021-11-18 23:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637278200000|2021-11-18 23:30:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637278800000|2021-11-18 23:40:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637279100000|2021-11-18 23:45:00|2.33|1.33|2.32|1.32|2.34|1.34|2.32|1.32|0
1637279400000|2021-11-18 23:50:00|2.31|1.31|2.32|1.32|2.33|1.33|2.31|1.31|0
1637279700000|2021-11-18 23:55:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1637280000000|2021-11-19 00:00:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637280300000|2021-11-19 00:05:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1637280600000|2021-11-19 00:10:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637281200000|2021-11-19 00:20:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637281500000|2021-11-19 00:25:00|2.33|1.33|2.32|1.32|2.34|1.34|2.32|1.32|0
1637281800000|2021-11-19 00:30:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1637282100000|2021-11-19 00:35:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1637283000000|2021-11-19 00:50:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1637283600000|2021-11-19 01:00:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1637283900000|2021-11-19 01:05:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637284200000|2021-11-19 01:10:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637284500000|2021-11-19 01:15:00|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1637284800000|2021-11-19 01:20:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637285100000|2021-11-19 01:25:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1637285400000|2021-11-19 01:30:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1637285700000|2021-11-19 01:35:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1637286300000|2021-11-19 01:45:00|2.29|1.29|2.23|1.23|2.29|1.29|2.22|1.22|0
1637286600000|2021-11-19 01:50:00|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1637286900000|2021-11-19 01:55:00|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1637287200000|2021-11-19 02:00:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1637287500000|2021-11-19 02:05:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1637287800000|2021-11-19 02:10:00|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1637288100000|2021-11-19 02:15:00|2.23|1.23|2.23|1.23|2.24|1.24|2.22|1.22|0
1637288400000|2021-11-19 02:20:00|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1637288700000|2021-11-19 02:25:00|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1637289000000|2021-11-19 02:30:00|2.21|1.21|2.19|1.19|2.21|1.21|2.18|1.18|0
1637289300000|2021-11-19 02:35:00|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1637289600000|2021-11-19 02:40:00|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1637289900000|2021-11-19 02:45:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1637290200000|2021-11-19 02:50:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1637290500000|2021-11-19 02:55:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1637290800000|2021-11-19 03:00:00|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1637291100000|2021-11-19 03:05:00|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1637291400000|2021-11-19 03:10:00|2.17|1.17|2.13|1.13|2.17|1.17|2.13|1.13|0
1637291700000|2021-11-19 03:15:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637292000000|2021-11-19 03:20:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637292300000|2021-11-19 03:25:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637292600000|2021-11-19 03:30:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637292900000|2021-11-19 03:35:00|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1637293200000|2021-11-19 03:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1637293800000|2021-11-19 03:50:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637294400000|2021-11-19 04:00:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637294700000|2021-11-19 04:05:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637295000000|2021-11-19 04:10:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637295300000|2021-11-19 04:15:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637295600000|2021-11-19 04:20:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637295900000|2021-11-19 04:25:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637296200000|2021-11-19 04:30:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637296500000|2021-11-19 04:35:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637296800000|2021-11-19 04:40:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637297100000|2021-11-19 04:45:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637297400000|2021-11-19 04:50:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637297700000|2021-11-19 04:55:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637298000000|2021-11-19 05:00:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637298300000|2021-11-19 05:05:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637298600000|2021-11-19 05:10:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637298900000|2021-11-19 05:15:00|2.13|1.13|2.14|1.14|2.15|1.15|2.13|1.13|0
1637299200000|2021-11-19 05:20:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637299500000|2021-11-19 05:25:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637300100000|2021-11-19 05:35:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637301000000|2021-11-19 05:50:00|2.14|1.14|2.14|1.14|2.14|1.14|2.12|1.12|0
1637301600000|2021-11-19 06:00:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637301900000|2021-11-19 06:05:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637302200000|2021-11-19 06:10:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637302500000|2021-11-19 06:15:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637302800000|2021-11-19 06:20:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637303400000|2021-11-19 06:30:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637303700000|2021-11-19 06:35:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1637304000000|2021-11-19 06:40:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637304300000|2021-11-19 06:45:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1637304600000|2021-11-19 06:50:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637305200000|2021-11-19 07:00:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637305500000|2021-11-19 07:05:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637305800000|2021-11-19 07:10:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637306100000|2021-11-19 07:15:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637306400000|2021-11-19 07:20:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637306700000|2021-11-19 07:25:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637307000000|2021-11-19 07:30:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637307300000|2021-11-19 07:35:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1637307900000|2021-11-19 07:45:00|2.09|1.09|2.07|1.07|2.1|1.1|2.07|1.07|0
1637308200000|2021-11-19 07:50:00|2.08|1.08|2.1|1.1|2.1|1.1|2.08|1.08|0
1637308500000|2021-11-19 07:55:00|2.09|1.09|2.11|1.11|2.11|1.11|2.09|1.09|0
1637308800000|2021-11-19 08:00:00|2.12|1.12|2.19|1.19|2.26|1.26|2.12|1.12|0
1637309100000|2021-11-19 08:05:00|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1637309400000|2021-11-19 08:10:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1637309700000|2021-11-19 08:15:00|2.2|1.2|2.2|1.2|2.21|1.21|2.19|1.19|0
1637310000000|2021-11-19 08:20:00|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1637310300000|2021-11-19 08:25:00|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1637310600000|2021-11-19 08:30:00|2.19|1.19|2.19|1.19|2.19|1.19|2.18|1.18|0
1637311200000|2021-11-19 08:40:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1637311500000|2021-11-19 08:45:00|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1637311800000|2021-11-19 08:50:00|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1637312100000|2021-11-19 08:55:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1637312400000|2021-11-19 09:00:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1637312700000|2021-11-19 09:05:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1637313000000|2021-11-19 09:10:00|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1637313300000|2021-11-19 09:15:00|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1637313600000|2021-11-19 09:20:00|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1637313900000|2021-11-19 09:25:00|2.18|1.18|2.23|1.23|2.23|1.23|2.18|1.18|0
1637314200000|2021-11-19 09:30:00|2.24|1.24|2.25|1.25|2.27|1.27|2.23|1.23|0
1637314500000|2021-11-19 09:35:00|2.26|1.26|2.27|1.27|2.27|1.27|2.25|1.25|0
1637314800000|2021-11-19 09:40:00|2.28|1.28|2.39|1.39|2.39|1.39|2.22|1.22|0
1637315100000|2021-11-19 09:45:00|2.38|1.38|2.48|1.48|2.48|1.48|2.37|1.37|0
1637315400000|2021-11-19 09:50:00|2.49|1.49|2.52|1.52|2.52|1.52|2.46|1.46|0
1637315700000|2021-11-19 09:55:00|2.53|1.53|2.53|1.53|2.54|1.54|2.5|1.5|0
1637316000000|2021-11-19 10:00:00|2.54|1.54|2.6|1.6|2.61|1.61|2.53|1.53|0
1637316300000|2021-11-19 10:05:00|2.61|1.61|2.65|1.65|2.66|1.66|2.58|1.58|0
1637316600000|2021-11-19 10:10:00|2.66|1.66|2.72|1.72|2.74|1.74|2.65|1.65|0
1637316900000|2021-11-19 10:15:00|2.71|1.71|2.67|1.67|2.72|1.72|2.64|1.64|0
1637317200000|2021-11-19 10:20:00|2.68|1.68|2.63|1.63|2.69|1.69|2.6|1.6|0
1637317500000|2021-11-19 10:25:00|2.62|1.62|2.59|1.59|2.63|1.63|2.57|1.57|0
1637317800000|2021-11-19 10:30:00|2.6|1.6|2.5|1.5|2.6|1.6|2.4|1.4|0
1637318100000|2021-11-19 10:35:00|2.49|1.49|2.47|1.47|2.5|1.5|2.47|1.47|0
1637318400000|2021-11-19 10:40:00|2.46|1.46|2.48|1.48|2.48|1.48|2.45|1.45|0
1637318700000|2021-11-19 10:45:00|2.47|1.47|2.48|1.48|2.49|1.49|2.47|1.47|0
1637319000000|2021-11-19 10:50:00|2.47|1.47|2.46|1.46|2.49|1.49|2.45|1.45|0
1637319300000|2021-11-19 10:55:00|2.45|1.45|2.44|1.44|2.46|1.46|2.43|1.43|0
1637319600000|2021-11-19 11:00:00|2.43|1.43|2.47|1.47|2.47|1.47|2.42|1.42|0
1637319900000|2021-11-19 11:05:00|2.46|1.46|2.5|1.5|2.51|1.51|2.46|1.46|0
1637320200000|2021-11-19 11:10:00|2.51|1.51|2.51|1.51|2.52|1.52|2.48|1.48|0
1637320500000|2021-11-19 11:15:00|2.5|1.5|2.48|1.48|2.5|1.5|2.47|1.47|0
1637320800000|2021-11-19 11:20:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637321100000|2021-11-19 11:25:00|2.49|1.49|2.48|1.48|2.5|1.5|2.47|1.47|0
1637321400000|2021-11-19 11:30:00|2.47|1.47|2.53|1.53|2.54|1.54|2.47|1.47|0
1637321700000|2021-11-19 11:35:00|2.54|1.54|2.57|1.57|2.57|1.57|2.53|1.53|0
1637322000000|2021-11-19 11:40:00|2.58|1.58|2.79|1.79|2.9|1.9|2.49|1.49|0
1637322300000|2021-11-19 11:45:00|2.8|1.8|2.82|1.82|2.82|1.82|2.79|1.79|0
1637322600000|2021-11-19 11:50:00|2.83|1.83|2.82|1.82|2.85|1.85|2.8|1.8|0
1637322900000|2021-11-19 11:55:00|2.83|1.83|2.82|1.82|2.85|1.85|2.81|1.81|0
1637323200000|2021-11-19 12:00:00|2.81|1.81|2.8|1.8|2.82|1.82|2.8|1.8|0
1637323500000|2021-11-19 12:05:00|2.79|1.79|2.75|1.75|2.8|1.8|2.75|1.75|0
1637323800000|2021-11-19 12:10:00|2.76|1.76|2.85|1.85|2.86|1.86|2.75|1.75|0
1637324100000|2021-11-19 12:15:00|2.86|1.86|2.84|1.84|2.87|1.87|2.84|1.84|0
1637324400000|2021-11-19 12:20:00|2.85|1.85|2.83|1.83|2.85|1.85|2.83|1.83|0
1637324700000|2021-11-19 12:25:00|2.84|1.84|2.8|1.8|2.84|1.84|2.8|1.8|0
1637325000000|2021-11-19 12:30:00|2.81|1.81|2.76|1.76|2.81|1.81|2.75|1.75|0
1637325300000|2021-11-19 12:35:00|2.75|1.75|2.8|1.8|2.8|1.8|2.74|1.74|0
1637325600000|2021-11-19 12:40:00|2.81|1.81|2.84|1.84|2.85|1.85|2.8|1.8|0
1637325900000|2021-11-19 12:45:00|2.85|1.85|2.83|1.83|2.86|1.86|2.82|1.82|0
1637326200000|2021-11-19 12:50:00|2.82|1.82|2.92|1.92|2.93|1.93|2.82|1.82|0
1637326500000|2021-11-19 12:55:00|2.91|1.91|2.91|1.91|2.93|1.93|2.91|1.91|0
1637326800000|2021-11-19 13:00:00|2.9|1.9|2.86|1.86|2.92|1.92|2.86|1.86|0
1637327100000|2021-11-19 13:05:00|2.87|1.87|2.84|1.84|2.87|1.87|2.83|1.83|0
1637327400000|2021-11-19 13:10:00|2.85|1.85|2.87|1.87|2.89|1.89|2.85|1.85|0
1637327700000|2021-11-19 13:15:00|2.88|1.88|2.87|1.87|2.89|1.89|2.87|1.87|0
1637328000000|2021-11-19 13:20:00|2.88|1.88|2.84|1.84|2.88|1.88|2.84|1.84|0
1637328300000|2021-11-19 13:25:00|2.85|1.85|2.83|1.83|2.88|1.88|2.83|1.83|0
1637328600000|2021-11-19 13:30:00|2.82|1.82|2.85|1.85|2.87|1.87|2.82|1.82|0
1637328900000|2021-11-19 13:35:00|2.84|1.84|2.83|1.83|2.85|1.85|2.82|1.82|0
1637329200000|2021-11-19 13:40:00|2.82|1.82|2.78|1.78|2.82|1.82|2.77|1.77|0
1637329500000|2021-11-19 13:45:00|2.77|1.77|2.78|1.78|2.78|1.78|2.76|1.76|0
1637329800000|2021-11-19 13:50:00|2.77|1.77|2.76|1.76|2.79|1.79|2.75|1.75|0
1637330100000|2021-11-19 13:55:00|2.75|1.75|2.77|1.77|2.78|1.78|2.75|1.75|0
1637330400000|2021-11-19 14:00:00|2.78|1.78|2.82|1.82|2.82|1.82|2.78|1.78|0
1637330700000|2021-11-19 14:05:00|2.81|1.81|2.81|1.81|2.83|1.83|2.79|1.79|0
1637331000000|2021-11-19 14:10:00|2.82|1.82|2.73|1.73|2.82|1.82|2.73|1.73|0
1637331300000|2021-11-19 14:15:00|2.74|1.74|2.68|1.68|2.74|1.74|2.64|1.64|0
1637331600000|2021-11-19 14:20:00|2.67|1.67|2.69|1.69|2.71|1.71|2.65|1.65|0
1637331900000|2021-11-19 14:25:00|2.67|1.67|2.68|1.68|2.72|1.72|2.65|1.65|0
1637332200000|2021-11-19 14:30:00|2.67|1.67|2.65|1.65|2.86|1.86|2.62|1.62|0
1637332500000|2021-11-19 14:35:00|2.64|1.64|2.52|1.52|2.64|1.64|2.5|1.5|0
1637332800000|2021-11-19 14:40:00|2.5|1.5|2.48|1.48|2.54|1.54|2.48|1.48|0
1637333100000|2021-11-19 14:45:00|2.47|1.47|2.49|1.49|2.53|1.53|2.46|1.46|0
1637333400000|2021-11-19 14:50:00|2.48|1.48|2.39|1.39|2.51|1.51|2.39|1.39|0
1637333700000|2021-11-19 14:55:00|2.4|1.4|2.34|1.34|2.41|1.41|2.34|1.34|0
1637334000000|2021-11-19 15:00:00|2.35|1.35|2.44|1.44|2.44|1.44|2.35|1.35|0
1637334300000|2021-11-19 15:05:00|2.43|1.43|2.59|1.59|2.62|1.62|2.42|1.42|0
1637334600000|2021-11-19 15:10:00|2.6|1.6|2.57|1.57|2.63|1.63|2.57|1.57|0
1637334900000|2021-11-19 15:15:00|2.56|1.56|2.57|1.57|2.61|1.61|2.56|1.56|0
1637335200000|2021-11-19 15:20:00|2.56|1.56|2.6|1.6|2.6|1.6|2.56|1.56|0
1637335500000|2021-11-19 15:25:00|2.59|1.59|2.65|1.65|2.66|1.66|2.58|1.58|0
1637335800000|2021-11-19 15:30:00|2.66|1.66|2.6|1.6|2.66|1.66|2.6|1.6|0
1637336100000|2021-11-19 15:35:00|2.61|1.61|2.71|1.71|2.75|1.75|2.6|1.6|0
1637336400000|2021-11-19 15:40:00|2.72|1.72|2.69|1.69|2.72|1.72|2.68|1.68|0
1637336700000|2021-11-19 15:45:00|2.7|1.7|2.71|1.71|2.74|1.74|2.68|1.68|0
1637337000000|2021-11-19 15:50:00|2.7|1.7|2.73|1.73|2.77|1.77|2.69|1.69|0
1637337300000|2021-11-19 15:55:00|2.72|1.72|2.73|1.73|2.74|1.74|2.7|1.7|0
1637337600000|2021-11-19 16:00:00|2.72|1.72|2.67|1.67|2.74|1.74|2.67|1.67|0
1637337900000|2021-11-19 16:05:00|2.66|1.66|2.68|1.68|2.69|1.69|2.66|1.66|0
1637338200000|2021-11-19 16:10:00|2.67|1.67|2.67|1.67|2.67|1.67|2.65|1.65|0
1637338500000|2021-11-19 16:15:00|2.66|1.66|2.64|1.64|2.66|1.66|2.63|1.63|0
1637338800000|2021-11-19 16:20:00|2.63|1.63|2.65|1.65|2.66|1.66|2.63|1.63|0
1637339100000|2021-11-19 16:25:00|2.66|1.66|2.64|1.64|2.67|1.67|2.64|1.64|0
1637339400000|2021-11-19 16:30:00|2.63|1.63|2.49|1.49|2.73|1.73|2.44|1.44|0
1637339700000|2021-11-19 16:35:00|2.48|1.48|2.47|1.47|2.49|1.49|2.46|1.46|0
1637340000000|2021-11-19 16:40:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1637340300000|2021-11-19 16:45:00|2.48|1.48|2.48|1.48|2.49|1.49|2.46|1.46|0
1637340600000|2021-11-19 16:50:00|2.49|1.49|2.49|1.49|2.5|1.5|2.47|1.47|0
1637340900000|2021-11-19 16:55:00|2.48|1.48|2.4|1.4|2.5|1.5|2.39|1.39|0
1637341200000|2021-11-19 17:00:00|2.39|1.39|2.34|1.34|2.4|1.4|2.32|1.32|0
1637341500000|2021-11-19 17:05:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637341800000|2021-11-19 17:10:00|2.32|1.32|2.29|1.29|2.32|1.32|2.29|1.29|0
1637342100000|2021-11-19 17:15:00|2.3|1.3|2.31|1.31|2.32|1.32|2.29|1.29|0
1637342400000|2021-11-19 17:20:00|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1637342700000|2021-11-19 17:25:00|2.29|1.29|2.37|1.37|2.38|1.38|2.29|1.29|0
1637343000000|2021-11-19 17:30:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1637343300000|2021-11-19 17:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.31|1.31|0
1637343600000|2021-11-19 17:40:00|2.35|1.35|2.37|1.37|2.39|1.39|2.34|1.34|0
1637343900000|2021-11-19 17:45:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1637344200000|2021-11-19 17:50:00|2.37|1.37|2.36|1.36|2.38|1.38|2.35|1.35|0
1637344500000|2021-11-19 17:55:00|2.35|1.35|2.38|1.38|2.38|1.38|2.35|1.35|0
1637344800000|2021-11-19 18:00:00|2.37|1.37|2.38|1.38|2.39|1.39|2.37|1.37|0
1637345100000|2021-11-19 18:05:00|2.37|1.37|2.37|1.37|2.38|1.38|2.36|1.36|0
1637345400000|2021-11-19 18:10:00|2.38|1.38|2.4|1.4|2.42|1.42|2.36|1.36|0
1637345700000|2021-11-19 18:15:00|2.39|1.39|2.42|1.42|2.44|1.44|2.39|1.39|0
1637346000000|2021-11-19 18:20:00|2.41|1.41|2.42|1.42|2.43|1.43|2.41|1.41|0
1637346300000|2021-11-19 18:25:00|2.43|1.43|2.5|1.5|2.5|1.5|2.43|1.43|0
1637346600000|2021-11-19 18:30:00|2.51|1.51|2.5|1.5|2.51|1.51|2.48|1.48|0
1637346900000|2021-11-19 18:35:00|2.49|1.49|2.54|1.54|2.56|1.56|2.49|1.49|0
1637347200000|2021-11-19 18:40:00|2.55|1.55|2.52|1.52|2.58|1.58|2.52|1.52|0
1637347500000|2021-11-19 18:45:00|2.53|1.53|2.52|1.52|2.55|1.55|2.52|1.52|0
1637347800000|2021-11-19 18:50:00|2.51|1.51|2.48|1.48|2.52|1.52|2.48|1.48|0
1637348100000|2021-11-19 18:55:00|2.47|1.47|2.46|1.46|2.48|1.48|2.46|1.46|0
1637348400000|2021-11-19 19:00:00|2.45|1.45|2.46|1.46|2.47|1.47|2.45|1.45|0
1637348700000|2021-11-19 19:05:00|2.45|1.45|2.44|1.44|2.46|1.46|2.44|1.44|0
1637349000000|2021-11-19 19:10:00|2.45|1.45|2.44|1.44|2.45|1.45|2.43|1.43|0
1637349300000|2021-11-19 19:15:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1637349600000|2021-11-19 19:20:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1637349900000|2021-11-19 19:25:00|2.42|1.42|2.59|1.59|2.61|1.61|2.42|1.42|0
1637350200000|2021-11-19 19:30:00|2.58|1.58|2.61|1.61|2.63|1.63|2.57|1.57|0
1637350500000|2021-11-19 19:35:00|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1637350800000|2021-11-19 19:40:00|2.62|1.62|2.44|1.44|2.62|1.62|2.43|1.43|0
1637351100000|2021-11-19 19:45:00|2.45|1.45|2.44|1.44|2.46|1.46|2.43|1.43|0
1637351400000|2021-11-19 19:50:00|2.45|1.45|2.42|1.42|2.45|1.45|2.42|1.42|0
1637351700000|2021-11-19 19:55:00|2.43|1.43|2.44|1.44|2.45|1.45|2.42|1.42|0
1637352000000|2021-11-19 20:00:00|2.45|1.45|2.45|1.45|2.45|1.45|2.42|1.42|0
1637352300000|2021-11-19 20:05:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1637352600000|2021-11-19 20:10:00|2.45|1.45|2.47|1.47|2.47|1.47|2.44|1.44|0
1637352900000|2021-11-19 20:15:00|2.48|1.48|2.47|1.47|2.49|1.49|2.47|1.47|0
1637353200000|2021-11-19 20:20:00|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1637353500000|2021-11-19 20:25:00|2.47|1.47|2.45|1.45|2.48|1.48|2.45|1.45|0
1637353800000|2021-11-19 20:30:00|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1637354100000|2021-11-19 20:35:00|2.44|1.44|2.46|1.46|2.47|1.47|2.44|1.44|0
1637354400000|2021-11-19 20:40:00|2.47|1.47|2.49|1.49|2.49|1.49|2.46|1.46|0
1637354700000|2021-11-19 20:45:00|2.48|1.48|2.47|1.47|2.51|1.51|2.46|1.46|0
1637355000000|2021-11-19 20:50:00|2.48|1.48|2.5|1.5|2.51|1.51|2.48|1.48|0
1637355300000|2021-11-19 20:55:00|2.51|1.51|2.48|1.48|2.51|1.51|2.46|1.46|0
1637355600000|2021-11-19 21:00:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637355900000|2021-11-19 21:05:00|2.48|1.48|2.49|1.49|2.49|1.49|2.46|1.46|0
1637356200000|2021-11-19 21:10:00|2.48|1.48|2.47|1.47|2.49|1.49|2.46|1.46|0
1637568300000|2021-11-22 08:05:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1637568600000|2021-11-22 08:10:00|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1637568900000|2021-11-22 08:15:00|1.82|0.82|1.81|0.81|1.83|0.83|1.81|0.81|0
1637569200000|2021-11-22 08:20:00|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1637569500000|2021-11-22 08:25:00|1.81|0.81|1.81|0.81|1.83|0.83|1.81|0.81|0
1637569800000|2021-11-22 08:30:00|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1637570100000|2021-11-22 08:35:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1637570400000|2021-11-22 08:40:00|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1637570700000|2021-11-22 08:45:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1637571000000|2021-11-22 08:50:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1637571300000|2021-11-22 08:55:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1637571600000|2021-11-22 09:00:00|1.8|0.8|1.8|0.8|1.82|0.82|1.8|0.8|0
1637572200000|2021-11-22 09:10:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1637572500000|2021-11-22 09:15:00|1.79|0.79|1.74|0.74|1.8|0.8|1.74|0.74|0
1637573100000|2021-11-22 09:25:00|1.73|0.73|1.73|0.73|1.74|0.74|1.72|0.72|0
1637573400000|2021-11-22 09:30:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637573700000|2021-11-22 09:35:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1637574000000|2021-11-22 09:40:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1637574300000|2021-11-22 09:45:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1637574600000|2021-11-22 09:50:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1637574900000|2021-11-22 09:55:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1637575200000|2021-11-22 10:00:00|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1637575500000|2021-11-22 10:05:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1637575800000|2021-11-22 10:10:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1637576700000|2021-11-22 10:25:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1637577000000|2021-11-22 10:30:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1637577300000|2021-11-22 10:35:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637577600000|2021-11-22 10:40:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637577900000|2021-11-22 10:45:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637578200000|2021-11-22 10:50:00|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1637578500000|2021-11-22 10:55:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637578800000|2021-11-22 11:00:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1637579100000|2021-11-22 11:05:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1637579700000|2021-11-22 11:15:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1637580300000|2021-11-22 11:25:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1637580600000|2021-11-22 11:30:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1637580900000|2021-11-22 11:35:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1637581200000|2021-11-22 11:40:00|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1637581800000|2021-11-22 11:50:00|1.7|0.7|1.72|0.72|1.74|0.74|1.7|0.7|0
1637582100000|2021-11-22 11:55:00|1.73|0.73|1.79|0.79|1.79|0.79|1.73|0.73|0
1637582400000|2021-11-22 12:00:00|1.78|0.78|1.78|0.78|1.79|0.79|1.77|0.77|0
1637582700000|2021-11-22 12:05:00|1.77|0.77|1.78|0.78|1.78|0.78|1.76|0.76|0
1637583000000|2021-11-22 12:10:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1637583300000|2021-11-22 12:15:00|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1637583600000|2021-11-22 12:20:00|1.81|0.81|1.78|0.78|1.81|0.81|1.77|0.77|0
1637583900000|2021-11-22 12:25:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1637584200000|2021-11-22 12:30:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1637584500000|2021-11-22 12:35:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1637584800000|2021-11-22 12:40:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1637585700000|2021-11-22 12:55:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1637586000000|2021-11-22 13:00:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1637586300000|2021-11-22 13:05:00|1.78|0.78|1.79|0.79|1.79|0.79|1.77|0.77|0
1637586600000|2021-11-22 13:10:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1637586900000|2021-11-22 13:15:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1637587200000|2021-11-22 13:20:00|1.81|0.81|1.79|0.79|1.81|0.81|1.79|0.79|0
1637587500000|2021-11-22 13:25:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1637587800000|2021-11-22 13:30:00|1.79|0.79|1.76|0.76|1.79|0.79|1.76|0.76|0
1637588100000|2021-11-22 13:35:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1637588400000|2021-11-22 13:40:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1637589000000|2021-11-22 13:50:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1637589300000|2021-11-22 13:55:00|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1637589600000|2021-11-22 14:00:00|1.73|0.73|1.7|0.7|1.74|0.74|1.69|0.69|0
1637589900000|2021-11-22 14:05:00|1.71|0.71|1.71|0.71|1.72|0.72|1.7|0.7|0
1637590200000|2021-11-22 14:10:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1637590500000|2021-11-22 14:15:00|1.72|0.72|1.72|0.72|1.73|0.73|1.71|0.71|0
1637590800000|2021-11-22 14:20:00|1.73|0.73|1.74|0.74|1.74|0.74|1.72|0.72|0
1637591100000|2021-11-22 14:25:00|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1637591400000|2021-11-22 14:30:00|1.7|0.7|1.64|0.64|1.76|0.76|1.64|0.64|0
1637591700000|2021-11-22 14:35:00|1.63|0.63|1.64|0.64|1.67|0.67|1.6|0.6|0
1637592000000|2021-11-22 14:40:00|1.63|0.63|1.48|0.48|1.65|0.65|1.48|0.48|0
1637592300000|2021-11-22 14:45:00|1.47|0.47|1.44|0.44|1.5|0.5|1.44|0.44|0
1637592600000|2021-11-22 14:50:00|1.43|0.43|1.43|0.43|1.45|0.45|1.42|0.42|0
1637592900000|2021-11-22 14:55:00|1.42|0.42|1.53|0.53|1.62|0.62|1.41|0.41|0
1637593200000|2021-11-22 15:00:00|1.52|0.52|1.58|0.58|1.58|0.58|1.5|0.5|0
1637593500000|2021-11-22 15:05:00|1.57|0.57|1.57|0.57|1.59|0.59|1.57|0.57|0
1637593800000|2021-11-22 15:10:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1637594100000|2021-11-22 15:15:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1637594400000|2021-11-22 15:20:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1637594700000|2021-11-22 15:25:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1637595000000|2021-11-22 15:30:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1637595300000|2021-11-22 15:35:00|1.56|0.56|1.51|0.51|1.56|0.56|1.51|0.51|0
1637595600000|2021-11-22 15:40:00|1.52|0.52|1.54|0.54|1.56|0.56|1.51|0.51|0
1637595900000|2021-11-22 15:45:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1637596200000|2021-11-22 15:50:00|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1637596500000|2021-11-22 15:55:00|1.55|0.55|1.57|0.57|1.58|0.58|1.55|0.55|0
1637596800000|2021-11-22 16:00:00|1.56|0.56|1.59|0.59|1.59|0.59|1.56|0.56|0
1637597100000|2021-11-22 16:05:00|1.58|0.58|1.6|0.6|1.61|0.61|1.58|0.58|0
1637597400000|2021-11-22 16:10:00|1.59|0.59|1.59|0.59|1.61|0.61|1.59|0.59|0
1637597700000|2021-11-22 16:15:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1637598000000|2021-11-22 16:20:00|1.59|0.59|1.55|0.55|1.61|0.61|1.55|0.55|0
1637598300000|2021-11-22 16:25:00|1.56|0.56|1.56|0.56|1.59|0.59|1.51|0.51|0
1637598600000|2021-11-22 16:30:00|1.55|0.55|1.54|0.54|1.56|0.56|1.54|0.54|0
1637598900000|2021-11-22 16:35:00|1.55|0.55|2.3|1.3|2.32|1.32|1.54|0.54|0
1637599200000|2021-11-22 16:40:00|2.31|1.31|2.34|1.34|2.34|1.34|2.29|1.29|0
1637599500000|2021-11-22 16:45:00|2.33|1.33|2.4|1.4|2.4|1.4|2.33|1.33|0
1637599800000|2021-11-22 16:50:00|2.39|1.39|2.54|1.54|2.54|1.54|2.33|1.33|0
1637600100000|2021-11-22 16:55:00|2.55|1.55|2.68|1.68|2.75|1.75|2.48|1.48|0
1637600400000|2021-11-22 17:00:00|2.69|1.69|2.7|1.7|2.79|1.79|2.56|1.56|0
1637600700000|2021-11-22 17:05:00|2.71|1.71|2.7|1.7|2.73|1.73|2.67|1.67|0
1637601000000|2021-11-22 17:10:00|2.71|1.71|2.72|1.72|2.72|1.72|2.67|1.67|0
1637601300000|2021-11-22 17:15:00|2.71|1.71|2.72|1.72|2.74|1.74|2.65|1.65|0
1637601600000|2021-11-22 17:20:00|2.71|1.71|2.77|1.77|2.78|1.78|2.71|1.71|0
1637601900000|2021-11-22 17:25:00|2.76|1.76|2.7|1.7|2.77|1.77|2.68|1.68|0
1637602200000|2021-11-22 17:30:00|2.71|1.71|2.67|1.67|2.71|1.71|2.66|1.66|0
1637602500000|2021-11-22 17:35:00|2.68|1.68|2.64|1.64|2.69|1.69|2.63|1.63|0
1637602800000|2021-11-22 17:40:00|2.63|1.63|2.55|1.55|2.69|1.69|2.47|1.47|0
1637603100000|2021-11-22 17:45:00|2.56|1.56|2.56|1.56|2.58|1.58|2.55|1.55|0
1637603400000|2021-11-22 17:50:00|2.55|1.55|2.61|1.61|2.62|1.62|2.55|1.55|0
1637603700000|2021-11-22 17:55:00|2.6|1.6|2.6|1.6|2.62|1.62|2.57|1.57|0
1637604000000|2021-11-22 18:00:00|2.61|1.61|2.63|1.63|2.64|1.64|2.6|1.6|0
1637604300000|2021-11-22 18:05:00|2.62|1.62|2.63|1.63|2.63|1.63|2.6|1.6|0
1637604600000|2021-11-22 18:10:00|2.62|1.62|2.6|1.6|2.63|1.63|2.6|1.6|0
1637604900000|2021-11-22 18:15:00|2.59|1.59|2.56|1.56|2.6|1.6|2.56|1.56|0
1637605200000|2021-11-22 18:20:00|2.57|1.57|2.55|1.55|2.57|1.57|2.54|1.54|0
1637605500000|2021-11-22 18:25:00|2.54|1.54|2.56|1.56|2.57|1.57|2.54|1.54|0
1637605800000|2021-11-22 18:30:00|2.55|1.55|2.56|1.56|2.56|1.56|2.53|1.53|0
1637606100000|2021-11-22 18:35:00|2.55|1.55|2.57|1.57|2.57|1.57|2.53|1.53|0
1637606400000|2021-11-22 18:40:00|2.58|1.58|2.56|1.56|2.59|1.59|2.55|1.55|0
1637606700000|2021-11-22 18:45:00|2.55|1.55|2.58|1.58|2.58|1.58|2.55|1.55|0
1637607000000|2021-11-22 18:50:00|2.57|1.57|2.57|1.57|2.58|1.58|2.56|1.56|0
1637607300000|2021-11-22 18:55:00|2.56|1.56|2.58|1.58|2.59|1.59|2.56|1.56|0
1637607600000|2021-11-22 19:00:00|2.59|1.59|2.52|1.52|2.6|1.6|2.52|1.52|0
1637607900000|2021-11-22 19:05:00|2.53|1.53|2.54|1.54|2.55|1.55|2.52|1.52|0
1637608200000|2021-11-22 19:10:00|2.55|1.55|2.53|1.53|2.56|1.56|2.53|1.53|0
1637608500000|2021-11-22 19:15:00|2.54|1.54|2.54|1.54|2.55|1.55|2.52|1.52|0
1637608800000|2021-11-22 19:20:00|2.53|1.53|2.54|1.54|2.56|1.56|2.53|1.53|0
1637609100000|2021-11-22 19:25:00|2.55|1.55|2.54|1.54|2.56|1.56|2.54|1.54|0
1637609400000|2021-11-22 19:30:00|2.55|1.55|2.53|1.53|2.55|1.55|2.5|1.5|0
1637609700000|2021-11-22 19:35:00|2.52|1.52|2.5|1.5|2.52|1.52|2.49|1.49|0
1637610000000|2021-11-22 19:40:00|2.51|1.51|2.5|1.5|2.51|1.51|2.49|1.49|0
1637610300000|2021-11-22 19:45:00|2.49|1.49|2.48|1.48|2.5|1.5|2.46|1.46|0
1637610600000|2021-11-22 19:50:00|2.47|1.47|2.37|1.37|2.47|1.47|2.37|1.37|0
1637610900000|2021-11-22 19:55:00|2.34|1.34|2.35|1.35|2.36|1.36|2.33|1.33|0
1637611200000|2021-11-22 20:00:00|2.34|1.34|2.31|1.31|2.36|1.36|2.3|1.3|0
1637611500000|2021-11-22 20:05:00|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1637611800000|2021-11-22 20:10:00|2.29|1.29|2.32|1.32|2.32|1.32|2.28|1.28|0
1637612100000|2021-11-22 20:15:00|2.33|1.33|2.35|1.35|2.35|1.35|2.32|1.32|0
1637612400000|2021-11-22 20:20:00|2.34|1.34|2.35|1.35|2.36|1.36|2.33|1.33|0
1637612700000|2021-11-22 20:25:00|2.34|1.34|2.39|1.39|2.39|1.39|2.34|1.34|0
1637613000000|2021-11-22 20:30:00|2.38|1.38|2.39|1.39|2.4|1.4|2.38|1.38|0
1637613300000|2021-11-22 20:35:00|2.4|1.4|2.43|1.43|2.43|1.43|2.38|1.38|0
1637613600000|2021-11-22 20:40:00|2.42|1.42|2.52|1.52|2.52|1.52|2.42|1.42|0
1637613900000|2021-11-22 20:45:00|2.51|1.51|2.65|1.65|2.65|1.65|2.35|1.35|0
1637614200000|2021-11-22 20:50:00|2.66|1.66|2.95|1.95|2.95|1.95|2.66|1.66|0
1637614500000|2021-11-22 20:55:00|2.94|1.94|3.06|2.06|3.1|2.1|2.94|1.94|0
1637614800000|2021-11-22 21:00:00|3.04|2.04|3.12|2.12|3.18|2.18|3.04|2.04|0
1637615100000|2021-11-22 21:05:00|3.11|2.11|2.93|1.93|3.12|2.12|2.92|1.92|0
1637615400000|2021-11-22 21:10:00|2.92|1.92|2.88|1.88|2.92|1.92|2.88|1.88|0
1637615700000|2021-11-22 21:15:00|2.91|1.91|2.91|1.91|2.93|1.93|2.91|1.91|0
1637616000000|2021-11-22 21:20:00|2.9|1.9|2.89|1.89|2.91|1.91|2.88|1.88|0
1637616300000|2021-11-22 21:25:00|2.88|1.88|2.92|1.92|2.92|1.92|2.88|1.88|0
1637616600000|2021-11-22 21:30:00|2.91|1.91|2.93|1.93|2.94|1.94|2.9|1.9|0
1637616900000|2021-11-22 21:35:00|2.94|1.94|2.94|1.94|2.96|1.96|2.93|1.93|0
1637617200000|2021-11-22 21:40:00|2.93|1.93|2.92|1.92|2.93|1.93|2.91|1.91|0
1637617500000|2021-11-22 21:45:00|2.91|1.91|2.92|1.92|2.93|1.93|2.91|1.91|0
1637617800000|2021-11-22 21:50:00|2.91|1.91|2.89|1.89|2.92|1.92|2.89|1.89|0
1637618100000|2021-11-22 21:55:00|2.88|1.88|2.86|1.86|2.88|1.88|2.86|1.86|0
1637618400000|2021-11-22 22:00:00|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1637621700000|2021-11-22 22:55:00|2.85|1.85|2.85|1.85|2.86|1.86|2.85|1.85|0
1637622000000|2021-11-22 23:00:00|2.84|1.84|2.81|1.81|2.84|1.84|2.8|1.8|0
1637622300000|2021-11-22 23:05:00|2.82|1.82|2.81|1.81|2.83|1.83|2.8|1.8|0
1637622600000|2021-11-22 23:10:00|2.8|1.8|2.81|1.81|2.81|1.81|2.8|1.8|0
1637622900000|2021-11-22 23:15:00|2.8|1.8|2.81|1.81|2.81|1.81|2.8|1.8|0
1637623200000|2021-11-22 23:20:00|2.82|1.82|2.82|1.82|2.82|1.82|2.81|1.81|0
1637623500000|2021-11-22 23:25:00|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1637623800000|2021-11-22 23:30:00|2.82|1.82|2.82|1.82|2.83|1.83|2.82|1.82|0
1637624100000|2021-11-22 23:35:00|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1637624400000|2021-11-22 23:40:00|2.81|1.81|2.83|1.83|2.83|1.83|2.81|1.81|0
1637624700000|2021-11-22 23:45:00|2.82|1.82|2.83|1.83|2.84|1.84|2.82|1.82|0
1637625000000|2021-11-22 23:50:00|2.82|1.82|2.82|1.82|2.83|1.83|2.82|1.82|0
1637625300000|2021-11-22 23:55:00|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1637625600000|2021-11-23 00:00:00|2.83|1.83|2.83|1.83|2.85|1.85|2.83|1.83|0
1637625900000|2021-11-23 00:05:00|2.84|1.84|2.84|1.84|2.86|1.86|2.83|1.83|0
1637626200000|2021-11-23 00:10:00|2.83|1.83|2.83|1.83|2.84|1.84|2.82|1.82|0
1637626500000|2021-11-23 00:15:00|2.82|1.82|2.8|1.8|2.82|1.82|2.79|1.79|0
1637626800000|2021-11-23 00:20:00|2.81|1.81|2.79|1.79|2.81|1.81|2.79|1.79|0
1637627100000|2021-11-23 00:25:00|2.78|1.78|2.76|1.76|2.79|1.79|2.76|1.76|0
1637627400000|2021-11-23 00:30:00|2.77|1.77|2.78|1.78|2.79|1.79|2.76|1.76|0
1637627700000|2021-11-23 00:35:00|2.79|1.79|2.79|1.79|2.8|1.8|2.78|1.78|0
1637628000000|2021-11-23 00:40:00|2.78|1.78|2.78|1.78|2.79|1.79|2.77|1.77|0
1637628300000|2021-11-23 00:45:00|2.77|1.77|2.79|1.79|2.79|1.79|2.77|1.77|0
1637628600000|2021-11-23 00:50:00|2.8|1.8|2.8|1.8|2.8|1.8|2.79|1.79|0
1637628900000|2021-11-23 00:55:00|2.79|1.79|2.79|1.79|2.8|1.8|2.79|1.79|0
1637629200000|2021-11-23 01:00:00|2.78|1.78|2.79|1.79|2.8|1.8|2.78|1.78|0
1637629500000|2021-11-23 01:05:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1637629800000|2021-11-23 01:10:00|2.81|1.81|2.83|1.83|2.83|1.83|2.81|1.81|0
1637630100000|2021-11-23 01:15:00|2.84|1.84|2.84|1.84|2.86|1.86|2.84|1.84|0
1637630400000|2021-11-23 01:20:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1637630700000|2021-11-23 01:25:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1637631000000|2021-11-23 01:30:00|2.83|1.83|2.81|1.81|2.84|1.84|2.81|1.81|0
1637631300000|2021-11-23 01:35:00|2.82|1.82|2.8|1.8|2.82|1.82|2.8|1.8|0
1637631600000|2021-11-23 01:40:00|2.81|1.81|2.81|1.81|2.82|1.82|2.8|1.8|0
1637631900000|2021-11-23 01:45:00|2.82|1.82|2.85|1.85|2.86|1.86|2.81|1.81|0
1637632200000|2021-11-23 01:50:00|2.84|1.84|2.85|1.85|2.85|1.85|2.82|1.82|0
1637632500000|2021-11-23 01:55:00|2.86|1.86|2.84|1.84|2.86|1.86|2.84|1.84|0
1637632800000|2021-11-23 02:00:00|2.83|1.83|2.86|1.86|2.86|1.86|2.83|1.83|0
1637633100000|2021-11-23 02:05:00|2.87|1.87|2.86|1.86|2.88|1.88|2.85|1.85|0
1637633400000|2021-11-23 02:10:00|2.87|1.87|2.85|1.85|2.87|1.87|2.84|1.84|0
1637633700000|2021-11-23 02:15:00|2.84|1.84|2.86|1.86|2.86|1.86|2.84|1.84|0
1637634000000|2021-11-23 02:20:00|2.85|1.85|2.89|1.89|2.89|1.89|2.84|1.84|0
1637634300000|2021-11-23 02:25:00|2.88|1.88|2.91|1.91|2.93|1.93|2.88|1.88|0
1637634600000|2021-11-23 02:30:00|2.93|1.93|2.96|1.96|2.97|1.97|2.92|1.92|0
1637634900000|2021-11-23 02:35:00|2.95|1.95|2.93|1.93|2.96|1.96|2.92|1.92|0
1637635200000|2021-11-23 02:40:00|2.92|1.92|2.92|1.92|2.94|1.94|2.92|1.92|0
1637635500000|2021-11-23 02:45:00|2.93|1.93|2.93|1.93|2.94|1.94|2.93|1.93|0
1637635800000|2021-11-23 02:50:00|2.92|1.92|2.9|1.9|2.93|1.93|2.9|1.9|0
1637636100000|2021-11-23 02:55:00|2.89|1.89|2.87|1.87|2.9|1.9|2.86|1.86|0
1637636400000|2021-11-23 03:00:00|2.86|1.86|2.84|1.84|2.87|1.87|2.83|1.83|0
1637636700000|2021-11-23 03:05:00|2.85|1.85|2.86|1.86|2.87|1.87|2.84|1.84|0
1637637000000|2021-11-23 03:10:00|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1637637300000|2021-11-23 03:15:00|2.85|1.85|2.86|1.86|2.86|1.86|2.84|1.84|0
1637637600000|2021-11-23 03:20:00|2.85|1.85|2.84|1.84|2.86|1.86|2.84|1.84|0
1637637900000|2021-11-23 03:25:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1637638200000|2021-11-23 03:30:00|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1637638500000|2021-11-23 03:35:00|2.85|1.85|2.85|1.85|2.85|1.85|2.84|1.84|0
1637638800000|2021-11-23 03:40:00|2.86|1.86|2.86|1.86|2.86|1.86|2.85|1.85|0
1637639100000|2021-11-23 03:45:00|2.85|1.85|2.87|1.87|2.88|1.88|2.85|1.85|0
1637639400000|2021-11-23 03:50:00|2.86|1.86|2.85|1.85|2.87|1.87|2.85|1.85|0
1637639700000|2021-11-23 03:55:00|2.86|1.86|2.86|1.86|2.86|1.86|2.85|1.85|0
1637640000000|2021-11-23 04:00:00|2.85|1.85|2.83|1.83|2.85|1.85|2.82|1.82|0
1637640300000|2021-11-23 04:05:00|2.82|1.82|2.84|1.84|2.84|1.84|2.82|1.82|0
1637640600000|2021-11-23 04:10:00|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1637640900000|2021-11-23 04:15:00|2.83|1.83|2.84|1.84|2.85|1.85|2.83|1.83|0
1637641500000|2021-11-23 04:25:00|2.83|1.83|2.84|1.84|2.84|1.84|2.83|1.83|0
1637642100000|2021-11-23 04:35:00|2.83|1.83|2.83|1.83|2.84|1.84|2.82|1.82|0
1637642400000|2021-11-23 04:40:00|2.84|1.84|2.84|1.84|2.85|1.85|2.83|1.83|0
1637642700000|2021-11-23 04:45:00|2.83|1.83|2.83|1.83|2.84|1.84|2.83|1.83|0
1637643000000|2021-11-23 04:50:00|2.82|1.82|2.81|1.81|2.82|1.82|2.81|1.81|0
1637643300000|2021-11-23 04:55:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1637643600000|2021-11-23 05:00:00|2.81|1.81|2.82|1.82|2.82|1.82|2.79|1.79|0
1637643900000|2021-11-23 05:05:00|2.81|1.81|2.82|1.82|2.82|1.82|2.81|1.81|0
1637644200000|2021-11-23 05:10:00|2.83|1.83|2.83|1.83|2.83|1.83|2.82|1.82|0
1637644500000|2021-11-23 05:15:00|2.84|1.84|2.84|1.84|2.84|1.84|2.83|1.83|0
1637644800000|2021-11-23 05:20:00|2.85|1.85|2.85|1.85|2.86|1.86|2.84|1.84|0
1637645100000|2021-11-23 05:25:00|2.86|1.86|2.86|1.86|2.86|1.86|2.85|1.85|0
1637645400000|2021-11-23 05:30:00|2.87|1.87|2.87|1.87|2.88|1.88|2.87|1.87|0
1637645700000|2021-11-23 05:35:00|2.88|1.88|2.88|1.88|2.89|1.89|2.88|1.88|0
1637646000000|2021-11-23 05:40:00|2.87|1.87|2.94|1.94|2.94|1.94|2.87|1.87|0
1637646300000|2021-11-23 05:45:00|2.95|1.95|2.93|1.93|2.95|1.95|2.92|1.92|0
1637646600000|2021-11-23 05:50:00|2.94|1.94|2.93|1.93|2.94|1.94|2.92|1.92|0
1637646900000|2021-11-23 05:55:00|2.92|1.92|2.9|1.9|2.93|1.93|2.9|1.9|0
1637647200000|2021-11-23 06:00:00|2.91|1.91|2.88|1.88|2.91|1.91|2.87|1.87|0
1637647500000|2021-11-23 06:05:00|2.87|1.87|2.87|1.87|2.88|1.88|2.86|1.86|0
1637647800000|2021-11-23 06:10:00|2.88|1.88|2.87|1.87|2.88|1.88|2.87|1.87|0
1637648100000|2021-11-23 06:15:00|2.88|1.88|2.89|1.89|2.89|1.89|2.87|1.87|0
1637648400000|2021-11-23 06:20:00|2.9|1.9|2.93|1.93|2.93|1.93|2.89|1.89|0
1637648700000|2021-11-23 06:25:00|2.92|1.92|2.94|1.94|2.95|1.95|2.91|1.91|0
1637649000000|2021-11-23 06:30:00|2.95|1.95|2.89|1.89|2.95|1.95|2.88|1.88|0
1637649300000|2021-11-23 06:35:00|2.9|1.9|2.9|1.9|2.92|1.92|2.89|1.89|0
1637649600000|2021-11-23 06:40:00|2.89|1.89|2.87|1.87|2.9|1.9|2.87|1.87|0
1637649900000|2021-11-23 06:45:00|2.86|1.86|2.88|1.88|2.88|1.88|2.86|1.86|0
1637650200000|2021-11-23 06:50:00|2.89|1.89|2.89|1.89|2.89|1.89|2.88|1.88|0
1637650500000|2021-11-23 06:55:00|2.9|1.9|2.87|1.87|2.9|1.9|2.87|1.87|0
1637650800000|2021-11-23 07:00:00|2.88|1.88|2.88|1.88|2.9|1.9|2.86|1.86|0
1637651100000|2021-11-23 07:05:00|2.89|1.89|3|2|3.01|2.01|2.89|1.89|0
1637651400000|2021-11-23 07:10:00|2.99|1.99|3.03|2.03|3.04|2.04|2.98|1.98|0
1637651700000|2021-11-23 07:15:00|3.04|2.04|3.02|2.02|3.04|2.04|3|2|0
1637652000000|2021-11-23 07:20:00|3.01|2.01|2.97|1.97|3.03|2.03|2.95|1.95|0
1637652300000|2021-11-23 07:25:00|2.98|1.98|2.98|1.98|3|2|2.96|1.96|0
1637652600000|2021-11-23 07:30:00|2.99|1.99|2.99|1.99|3|2|2.97|1.97|0
1637652900000|2021-11-23 07:35:00|3|2|3.03|2.03|3.07|2.07|2.98|1.98|0
1637653200000|2021-11-23 07:40:00|3.04|2.04|2.96|1.96|3.04|2.04|2.95|1.95|0
1637653500000|2021-11-23 07:45:00|2.97|1.97|2.97|1.97|2.98|1.98|2.96|1.96|0
1637653800000|2021-11-23 07:50:00|2.98|1.98|2.9|1.9|2.98|1.98|2.9|1.9|0
1637654100000|2021-11-23 07:55:00|2.89|1.89|3.02|2.02|3.03|2.03|2.83|1.83|0
1637654400000|2021-11-23 08:00:00|3.03|2.03|3.04|2.04|3.04|2.04|2.98|1.98|0
1637654700000|2021-11-23 08:05:00|3.05|2.05|3.16|2.16|3.16|2.16|3.04|2.04|0
1637655000000|2021-11-23 08:10:00|3.17|2.17|3.18|2.18|3.2|2.2|3.11|2.11|0
1637655300000|2021-11-23 08:15:00|3.17|2.17|3.19|2.19|3.2|2.2|3.13|2.13|0
1637655600000|2021-11-23 08:20:00|3.18|2.18|3.21|2.21|3.24|2.24|3.16|2.16|0
1637655900000|2021-11-23 08:25:00|3.22|2.22|3.28|2.28|3.29|2.29|3.2|2.2|0
1637656200000|2021-11-23 08:30:00|3.29|2.29|3.61|2.61|3.7|2.7|3.16|2.16|0
1637656500000|2021-11-23 08:35:00|3.6|2.6|3.57|2.57|3.61|2.61|3.53|2.53|0
1637656800000|2021-11-23 08:40:00|3.58|2.58|3.57|2.57|3.62|2.62|3.57|2.57|0
1637657100000|2021-11-23 08:45:00|3.58|2.58|3.63|2.63|3.64|2.64|3.54|2.54|0
1637657400000|2021-11-23 08:50:00|3.62|2.62|3.35|2.35|3.65|2.65|3.35|2.35|0
1637657700000|2021-11-23 08:55:00|3.37|2.37|3.32|2.32|3.38|2.38|3.32|2.32|0
1637658000000|2021-11-23 09:00:00|3.31|2.31|3.35|2.35|3.35|2.35|3.28|2.28|0
1637658300000|2021-11-23 09:05:00|3.34|2.34|3.37|2.37|3.38|2.38|3.34|2.34|0
1637658600000|2021-11-23 09:10:00|3.36|2.36|3.35|2.35|3.39|2.39|3.35|2.35|0
1637658900000|2021-11-23 09:15:00|3.34|2.34|3.29|2.29|3.37|2.37|3.28|2.28|0
1637659200000|2021-11-23 09:20:00|3.3|2.3|3.24|2.24|3.3|2.3|3.24|2.24|0
1637659500000|2021-11-23 09:25:00|3.25|2.25|3.29|2.29|3.3|2.3|3.24|2.24|0
1637659800000|2021-11-23 09:30:00|3.28|2.28|3.29|2.29|3.31|2.31|3.26|2.26|0
1637660100000|2021-11-23 09:35:00|3.28|2.28|3.24|2.24|3.29|2.29|3.22|2.22|0
1637660400000|2021-11-23 09:40:00|3.23|2.23|3.23|2.23|3.24|2.24|3.21|2.21|0
1637660700000|2021-11-23 09:45:00|3.24|2.24|3.19|2.19|3.24|2.24|3.14|2.14|0
1637661000000|2021-11-23 09:50:00|3.18|2.18|3.07|2.07|3.21|2.21|3.07|2.07|0
1637661300000|2021-11-23 09:55:00|3.06|2.06|3.03|2.03|3.07|2.07|3.03|2.03|0
1637661600000|2021-11-23 10:00:00|3.02|2.02|3.02|2.02|3.02|2.02|3.01|2.01|0
1637661900000|2021-11-23 10:05:00|3.01|2.01|3.02|2.02|3.03|2.03|3|2|0
1637662200000|2021-11-23 10:10:00|3.01|2.01|2.99|1.99|3.02|2.02|2.98|1.98|0
1637662500000|2021-11-23 10:15:00|2.98|1.98|2.98|1.98|2.99|1.99|2.96|1.96|0
1637662800000|2021-11-23 10:20:00|2.97|1.97|2.99|1.99|2.99|1.99|2.97|1.97|0
1637663100000|2021-11-23 10:25:00|2.98|1.98|3|2|3|2|2.98|1.98|0
1637663400000|2021-11-23 10:30:00|2.99|1.99|3.01|2.01|3.02|2.02|2.99|1.99|0
1637663700000|2021-11-23 10:35:00|3|2|3|2|3.01|2.01|2.98|1.98|0
1637664000000|2021-11-23 10:40:00|2.99|1.99|2.97|1.97|2.99|1.99|2.95|1.95|0
1637664300000|2021-11-23 10:45:00|2.98|1.98|3.01|2.01|3.01|2.01|2.98|1.98|0
1637664600000|2021-11-23 10:50:00|3|2|2.98|1.98|3.01|2.01|2.98|1.98|0
1637664900000|2021-11-23 10:55:00|2.99|1.99|3.02|2.02|3.02|2.02|2.97|1.97|0
1637665200000|2021-11-23 11:00:00|3.01|2.01|3.04|2.04|3.06|2.06|3|2|0
1637665500000|2021-11-23 11:05:00|3.05|2.05|3.06|2.06|3.06|2.06|3.02|2.02|0
1637665800000|2021-11-23 11:10:00|3.07|2.07|3.09|2.09|3.11|2.11|3.07|2.07|0
1637666100000|2021-11-23 11:15:00|3.08|2.08|3.07|2.07|3.12|2.12|3.07|2.07|0
1637666400000|2021-11-23 11:20:00|3.06|2.06|3.06|2.06|3.07|2.07|3.03|2.03|0
1637666700000|2021-11-23 11:25:00|3.05|2.05|3.03|2.03|3.07|2.07|3.02|2.02|0
1637667000000|2021-11-23 11:30:00|3.02|2.02|2.96|1.96|3.18|2.18|2.96|1.96|0
1637667300000|2021-11-23 11:35:00|2.97|1.97|2.94|1.94|2.97|1.97|2.94|1.94|0
1637667600000|2021-11-23 11:40:00|2.93|1.93|2.94|1.94|2.95|1.95|2.93|1.93|0
1637667900000|2021-11-23 11:45:00|2.93|1.93|2.91|1.91|2.93|1.93|2.9|1.9|0
1637668200000|2021-11-23 11:50:00|2.9|1.9|2.88|1.88|2.91|1.91|2.87|1.87|0
1637668500000|2021-11-23 11:55:00|2.87|1.87|2.9|1.9|2.9|1.9|2.86|1.86|0
1637668800000|2021-11-23 12:00:00|2.89|1.89|2.89|1.89|2.9|1.9|2.88|1.88|0
1637669100000|2021-11-23 12:05:00|2.9|1.9|2.85|1.85|2.9|1.9|2.84|1.84|0
1637669400000|2021-11-23 12:10:00|2.86|1.86|2.88|1.88|2.9|1.9|2.86|1.86|0
1637669700000|2021-11-23 12:15:00|2.89|1.89|2.91|1.91|2.92|1.92|2.89|1.89|0
1637670000000|2021-11-23 12:20:00|2.92|1.92|2.88|1.88|2.92|1.92|2.86|1.86|0
1637670300000|2021-11-23 12:25:00|2.87|1.87|2.91|1.91|2.91|1.91|2.87|1.87|0
1637670600000|2021-11-23 12:30:00|2.92|1.92|2.91|1.91|2.95|1.95|2.91|1.91|0
1637670900000|2021-11-23 12:35:00|2.92|1.92|2.9|1.9|2.92|1.92|2.89|1.89|0
1637671200000|2021-11-23 12:40:00|2.89|1.89|2.89|1.89|2.9|1.9|2.88|1.88|0
1637671500000|2021-11-23 12:45:00|2.9|1.9|2.92|1.92|2.93|1.93|2.88|1.88|0
1637671800000|2021-11-23 12:50:00|2.93|1.93|2.9|1.9|2.93|1.93|2.9|1.9|0
1637672100000|2021-11-23 12:55:00|2.91|1.91|2.9|1.9|2.91|1.91|2.89|1.89|0
1637672400000|2021-11-23 13:00:00|2.91|1.91|2.86|1.86|2.92|1.92|2.86|1.86|0
1637672700000|2021-11-23 13:05:00|2.87|1.87|2.89|1.89|2.89|1.89|2.85|1.85|0
1637673000000|2021-11-23 13:10:00|2.9|1.9|2.89|1.89|2.9|1.9|2.88|1.88|0
1637673300000|2021-11-23 13:15:00|2.88|1.88|2.86|1.86|2.89|1.89|2.86|1.86|0
1637673600000|2021-11-23 13:20:00|2.87|1.87|2.87|1.87|2.9|1.9|2.86|1.86|0
1637673900000|2021-11-23 13:25:00|2.86|1.86|2.85|1.85|2.88|1.88|2.85|1.85|0
1637674200000|2021-11-23 13:30:00|2.86|1.86|2.86|1.86|2.88|1.88|2.84|1.84|0
1637674500000|2021-11-23 13:35:00|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1637674800000|2021-11-23 13:40:00|2.85|1.85|2.83|1.83|2.86|1.86|2.82|1.82|0
1637675100000|2021-11-23 13:45:00|2.84|1.84|2.84|1.84|2.85|1.85|2.82|1.82|0
1637675400000|2021-11-23 13:50:00|2.85|1.85|2.86|1.86|2.86|1.86|2.82|1.82|0
1637675700000|2021-11-23 13:55:00|2.85|1.85|2.85|1.85|2.86|1.86|2.84|1.84|0
1637676000000|2021-11-23 14:00:00|2.84|1.84|2.84|1.84|2.86|1.86|2.84|1.84|0
1637676300000|2021-11-23 14:05:00|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1637676600000|2021-11-23 14:10:00|2.85|1.85|2.84|1.84|2.86|1.86|2.83|1.83|0
1637676900000|2021-11-23 14:15:00|2.83|1.83|2.84|1.84|2.85|1.85|2.83|1.83|0
1637677200000|2021-11-23 14:20:00|2.83|1.83|2.83|1.83|2.84|1.84|2.83|1.83|0
1637677500000|2021-11-23 14:25:00|2.84|1.84|2.88|1.88|2.89|1.89|2.83|1.83|0
1637677800000|2021-11-23 14:30:00|2.87|1.87|2.96|1.96|2.96|1.96|2.82|1.82|0
1637678100000|2021-11-23 14:35:00|2.97|1.97|2.9|1.9|3|2|2.88|1.88|0
1637678400000|2021-11-23 14:40:00|2.91|1.91|2.8|1.8|2.92|1.92|2.77|1.77|0
1637678700000|2021-11-23 14:45:00|2.81|1.81|2.7|1.7|2.81|1.81|2.68|1.68|0
1637679000000|2021-11-23 14:50:00|2.71|1.71|2.66|1.66|2.73|1.73|2.65|1.65|0
1637679300000|2021-11-23 14:55:00|2.65|1.65|2.62|1.62|2.85|1.85|2.56|1.56|0
1637679600000|2021-11-23 15:00:00|2.63|1.63|2.56|1.56|2.72|1.72|2.55|1.55|0
1637679900000|2021-11-23 15:05:00|2.55|1.55|2.71|1.71|2.74|1.74|2.55|1.55|0
1637680200000|2021-11-23 15:10:00|2.7|1.7|2.71|1.71|2.75|1.75|2.64|1.64|0
1637680500000|2021-11-23 15:15:00|2.69|1.69|2.68|1.68|2.7|1.7|2.64|1.64|0
1637680800000|2021-11-23 15:20:00|2.66|1.66|2.71|1.71|2.73|1.73|2.66|1.66|0
1637681100000|2021-11-23 15:25:00|2.7|1.7|2.9|1.9|2.93|1.93|2.59|1.59|0
1637681400000|2021-11-23 15:30:00|2.92|1.92|2.89|1.89|2.93|1.93|2.83|1.83|0
1637681700000|2021-11-23 15:35:00|2.9|1.9|2.92|1.92|2.96|1.96|2.88|1.88|0
1637682000000|2021-11-23 15:40:00|2.93|1.93|2.95|1.95|2.95|1.95|2.9|1.9|0
1637682300000|2021-11-23 15:45:00|2.96|1.96|2.96|1.96|2.99|1.99|2.8|1.8|0
1637682600000|2021-11-23 15:50:00|2.97|1.97|3.03|2.03|3.03|2.03|2.92|1.92|0
1637682900000|2021-11-23 15:55:00|3.02|2.02|3.09|2.09|3.1|2.1|3.02|2.02|0
1637683200000|2021-11-23 16:00:00|3.1|2.1|3.1|2.1|3.19|2.19|3.05|2.05|0
1637683500000|2021-11-23 16:05:00|3.11|2.11|3.05|2.05|3.13|2.13|3.04|2.04|0
1637683800000|2021-11-23 16:10:00|3.04|2.04|2.99|1.99|3.12|2.12|2.99|1.99|0
1637684100000|2021-11-23 16:15:00|3|2|2.98|1.98|3.01|2.01|2.92|1.92|0
1637684400000|2021-11-23 16:20:00|2.97|1.97|2.95|1.95|2.99|1.99|2.95|1.95|0
1637684700000|2021-11-23 16:25:00|2.96|1.96|2.91|1.91|2.96|1.96|2.86|1.86|0
1637685000000|2021-11-23 16:30:00|2.93|1.93|2.98|1.98|2.98|1.98|2.85|1.85|0
1637685300000|2021-11-23 16:35:00|2.96|1.96|2.92|1.92|3.02|2.02|2.9|1.9|0
1637685600000|2021-11-23 16:40:00|2.91|1.91|3|2|3|2|2.89|1.89|0
1637685900000|2021-11-23 16:45:00|2.99|1.99|2.78|1.78|3.02|2.02|2.77|1.77|0
1637686200000|2021-11-23 16:50:00|2.77|1.77|2.98|1.98|2.98|1.98|2.77|1.77|0
1637686500000|2021-11-23 16:55:00|2.97|1.97|2.98|1.98|3|2|2.94|1.94|0
1637686800000|2021-11-23 17:00:00|2.99|1.99|3.08|2.08|3.1|2.1|2.96|1.96|0
1637687100000|2021-11-23 17:05:00|3.09|2.09|3.15|2.15|3.15|2.15|3.03|2.03|0
1637687400000|2021-11-23 17:10:00|3.13|2.13|3.22|2.22|3.22|2.22|3.09|2.09|0
1637687700000|2021-11-23 17:15:00|3.21|2.21|3.15|2.15|3.21|2.21|3.13|2.13|0
1637688000000|2021-11-23 17:20:00|3.14|2.14|3.05|2.05|3.15|2.15|3.05|2.05|0
1637688300000|2021-11-23 17:25:00|3.04|2.04|3.04|2.04|3.07|2.07|3|2|0
1637688600000|2021-11-23 17:30:00|3.05|2.05|3.07|2.07|3.07|2.07|2.99|1.99|0
1637688900000|2021-11-23 17:35:00|3.05|2.05|3.05|2.05|3.07|2.07|3.01|2.01|0
1637689200000|2021-11-23 17:40:00|3.06|2.06|3.11|2.11|3.12|2.12|3.02|2.02|0
1637689500000|2021-11-23 17:45:00|3.12|2.12|3.09|2.09|3.13|2.13|3.06|2.06|0
1637689800000|2021-11-23 17:50:00|3.11|2.11|3.13|2.13|3.13|2.13|3.06|2.06|0
1637690100000|2021-11-23 17:55:00|3.14|2.14|3.16|2.16|3.19|2.19|3.12|2.12|0
1637690400000|2021-11-23 18:00:00|3.17|2.17|3.13|2.13|3.2|2.2|3.09|2.09|0
1637690700000|2021-11-23 18:05:00|3.14|2.14|3.14|2.14|3.16|2.16|3.1|2.1|0
1637691000000|2021-11-23 18:10:00|3.15|2.15|3.14|2.14|3.25|2.25|3.02|2.02|0
1637691300000|2021-11-23 18:15:00|3.13|2.13|3.21|2.21|3.22|2.22|3.1|2.1|0
1637691600000|2021-11-23 18:20:00|3.2|2.2|3.15|2.15|3.2|2.2|3.12|2.12|0
1637691900000|2021-11-23 18:25:00|3.16|2.16|3.16|2.16|3.18|2.18|3.1|2.1|0
1637692200000|2021-11-23 18:30:00|3.17|2.17|3.21|2.21|3.22|2.22|3.16|2.16|0
1637692500000|2021-11-23 18:35:00|3.2|2.2|3.18|2.18|3.23|2.23|3.16|2.16|0
1637692800000|2021-11-23 18:40:00|3.19|2.19|3.2|2.2|3.21|2.21|3.15|2.15|0
1637693100000|2021-11-23 18:45:00|3.21|2.21|3.09|2.09|3.21|2.21|3.06|2.06|0
1637693400000|2021-11-23 18:50:00|3.08|2.08|2.95|1.95|3.08|2.08|2.95|1.95|0
1637693700000|2021-11-23 18:55:00|2.96|1.96|3.03|2.03|3.05|2.05|2.94|1.94|0
1637694000000|2021-11-23 19:00:00|3.02|2.02|3.05|2.05|3.05|2.05|2.97|1.97|0
1637694300000|2021-11-23 19:05:00|3.04|2.04|3.01|2.01|3.06|2.06|2.98|1.98|0
1637694600000|2021-11-23 19:10:00|3.02|2.02|3.02|2.02|3.03|2.03|2.99|1.99|0
1637694900000|2021-11-23 19:15:00|3.03|2.03|3.12|2.12|3.13|2.13|3.02|2.02|0
1637695200000|2021-11-23 19:20:00|3.11|2.11|3.06|2.06|3.12|2.12|3.02|2.02|0
1637695500000|2021-11-23 19:25:00|3.07|2.07|3.05|2.05|3.07|2.07|3.01|2.01|0
1637695800000|2021-11-23 19:30:00|3.06|2.06|3.1|2.1|3.12|2.12|3.01|2.01|0
1637696100000|2021-11-23 19:35:00|3.09|2.09|3.05|2.05|3.1|2.1|3.01|2.01|0
1637696400000|2021-11-23 19:40:00|3.04|2.04|2.99|1.99|3.06|2.06|2.99|1.99|0
1637696700000|2021-11-23 19:45:00|3|2|2.86|1.86|3.01|2.01|2.85|1.85|0
1637697000000|2021-11-23 19:50:00|2.87|1.87|2.78|1.78|3.07|2.07|2.73|1.73|0
1637697300000|2021-11-23 19:55:00|2.79|1.79|2.79|1.79|2.83|1.83|2.76|1.76|0
1637697600000|2021-11-23 20:00:00|2.8|1.8|2.84|1.84|2.87|1.87|2.78|1.78|0
1637697900000|2021-11-23 20:05:00|2.82|1.82|2.75|1.75|2.82|1.82|2.74|1.74|0
1637698200000|2021-11-23 20:10:00|2.76|1.76|2.77|1.77|2.8|1.8|2.76|1.76|0
1637698500000|2021-11-23 20:15:00|2.76|1.76|2.82|1.82|2.83|1.83|2.74|1.74|0
1637698800000|2021-11-23 20:20:00|2.83|1.83|2.82|1.82|2.85|1.85|2.8|1.8|0
1637699100000|2021-11-23 20:25:00|2.81|1.81|2.83|1.83|2.83|1.83|2.76|1.76|0
1637699400000|2021-11-23 20:30:00|2.82|1.82|2.8|1.8|2.83|1.83|2.76|1.76|0
1637699700000|2021-11-23 20:35:00|2.79|1.79|2.75|1.75|2.82|1.82|2.72|1.72|0
1637700000000|2021-11-23 20:40:00|2.74|1.74|2.72|1.72|2.75|1.75|2.7|1.7|0
1637700300000|2021-11-23 20:45:00|2.73|1.73|2.76|1.76|2.78|1.78|2.71|1.71|0
1637700600000|2021-11-23 20:50:00|2.74|1.74|2.53|1.53|2.81|1.81|2.45|1.45|0
1637700900000|2021-11-23 20:55:00|2.52|1.52|2.52|1.52|2.55|1.55|2.5|1.5|0
1637701200000|2021-11-23 21:00:00|2.54|1.54|2.58|1.58|2.58|1.58|2.53|1.53|0
1637701500000|2021-11-23 21:05:00|2.57|1.57|2.6|1.6|2.6|1.6|2.57|1.57|0
1637701800000|2021-11-23 21:10:00|2.59|1.59|2.62|1.62|2.62|1.62|2.58|1.58|0
1637702100000|2021-11-23 21:15:00|2.61|1.61|2.59|1.59|2.61|1.61|2.58|1.58|0
1637702400000|2021-11-23 21:20:00|2.58|1.58|2.6|1.6|2.6|1.6|2.57|1.57|0
1637702700000|2021-11-23 21:25:00|2.59|1.59|2.59|1.59|2.6|1.6|2.58|1.58|0
1637703000000|2021-11-23 21:30:00|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1637703300000|2021-11-23 21:35:00|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1637703600000|2021-11-23 21:40:00|2.57|1.57|2.56|1.56|2.57|1.57|2.55|1.55|0
1637703900000|2021-11-23 21:45:00|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1637704200000|2021-11-23 21:50:00|2.56|1.56|2.56|1.56|2.56|1.56|2.54|1.54|0
1637704500000|2021-11-23 21:55:00|2.55|1.55|2.54|1.54|2.56|1.56|2.54|1.54|0
1637704800000|2021-11-23 22:00:00|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1637705100000|2021-11-23 22:05:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1637705400000|2021-11-23 22:10:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1637705700000|2021-11-23 22:15:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1637706300000|2021-11-23 22:25:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1637706600000|2021-11-23 22:30:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637706900000|2021-11-23 22:35:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637707200000|2021-11-23 22:40:00|2.54|1.54|2.54|1.54|2.54|1.54|2.53|1.53|0
1637707800000|2021-11-23 22:50:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1637708400000|2021-11-23 23:00:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637708700000|2021-11-23 23:05:00|2.52|1.52|2.55|1.55|2.55|1.55|2.52|1.52|0
1637709000000|2021-11-23 23:10:00|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1637709300000|2021-11-23 23:15:00|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1637709600000|2021-11-23 23:20:00|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1637709900000|2021-11-23 23:25:00|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1637710200000|2021-11-23 23:30:00|2.5|1.5|2.53|1.53|2.54|1.54|2.5|1.5|0
1637710500000|2021-11-23 23:35:00|2.54|1.54|2.54|1.54|2.54|1.54|2.53|1.53|0
1637710800000|2021-11-23 23:40:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637711100000|2021-11-23 23:45:00|2.54|1.54|2.54|1.54|2.54|1.54|2.52|1.52|0
1637711400000|2021-11-23 23:50:00|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1637711700000|2021-11-23 23:55:00|2.55|1.55|2.55|1.55|2.56|1.56|2.54|1.54|0
1637712000000|2021-11-24 00:00:00|2.54|1.54|2.5|1.5|2.54|1.54|2.49|1.49|0
1637712300000|2021-11-24 00:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637712600000|2021-11-24 00:10:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637712900000|2021-11-24 00:15:00|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1637713200000|2021-11-24 00:20:00|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1637713500000|2021-11-24 00:25:00|2.5|1.5|2.49|1.49|2.51|1.51|2.49|1.49|0
1637713800000|2021-11-24 00:30:00|2.5|1.5|2.51|1.51|2.51|1.51|2.49|1.49|0
1637714100000|2021-11-24 00:35:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637714400000|2021-11-24 00:40:00|2.51|1.51|2.52|1.52|2.52|1.52|2.5|1.5|0
1637714700000|2021-11-24 00:45:00|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1637715000000|2021-11-24 00:50:00|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1637715300000|2021-11-24 00:55:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637715600000|2021-11-24 01:00:00|2.49|1.49|2.49|1.49|2.5|1.5|2.47|1.47|0
1637715900000|2021-11-24 01:05:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637716200000|2021-11-24 01:10:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637716500000|2021-11-24 01:15:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1637716800000|2021-11-24 01:20:00|2.46|1.46|2.47|1.47|2.48|1.48|2.46|1.46|0
1637717100000|2021-11-24 01:25:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1637717400000|2021-11-24 01:30:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1637717700000|2021-11-24 01:35:00|2.45|1.45|2.46|1.46|2.47|1.47|2.45|1.45|0
1637718000000|2021-11-24 01:40:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1637718300000|2021-11-24 01:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1637718600000|2021-11-24 01:50:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637718900000|2021-11-24 01:55:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1637719200000|2021-11-24 02:00:00|2.47|1.47|2.5|1.5|2.51|1.51|2.47|1.47|0
1637719500000|2021-11-24 02:05:00|2.51|1.51|2.51|1.51|2.51|1.51|2.49|1.49|0
1637719800000|2021-11-24 02:10:00|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1637720100000|2021-11-24 02:15:00|2.51|1.51|2.51|1.51|2.52|1.52|2.51|1.51|0
1637720400000|2021-11-24 02:20:00|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1637720700000|2021-11-24 02:25:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637721000000|2021-11-24 02:30:00|2.5|1.5|2.5|1.5|2.51|1.51|2.49|1.49|0
1637721300000|2021-11-24 02:35:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637721600000|2021-11-24 02:40:00|2.49|1.49|2.5|1.5|2.51|1.51|2.49|1.49|0
1637722200000|2021-11-24 02:50:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637722500000|2021-11-24 02:55:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637722800000|2021-11-24 03:00:00|2.49|1.49|2.54|1.54|2.54|1.54|2.49|1.49|0
1637723100000|2021-11-24 03:05:00|2.55|1.55|2.54|1.54|2.56|1.56|2.53|1.53|0
1637723400000|2021-11-24 03:10:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637723700000|2021-11-24 03:15:00|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1637724000000|2021-11-24 03:20:00|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1637724300000|2021-11-24 03:25:00|2.52|1.52|2.5|1.5|2.52|1.52|2.49|1.49|0
1637724600000|2021-11-24 03:30:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1637724900000|2021-11-24 03:35:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637725200000|2021-11-24 03:40:00|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1637725500000|2021-11-24 03:45:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637725800000|2021-11-24 03:50:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637726100000|2021-11-24 03:55:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1637726400000|2021-11-24 04:00:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637726700000|2021-11-24 04:05:00|2.54|1.54|2.54|1.54|2.55|1.55|2.53|1.53|0
1637727000000|2021-11-24 04:10:00|2.53|1.53|2.57|1.57|2.57|1.57|2.53|1.53|0
1637727300000|2021-11-24 04:15:00|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1637727600000|2021-11-24 04:20:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1637727900000|2021-11-24 04:25:00|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1637728200000|2021-11-24 04:30:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1637728500000|2021-11-24 04:35:00|2.54|1.54|2.54|1.54|2.55|1.55|2.53|1.53|0
1637728800000|2021-11-24 04:40:00|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1637729100000|2021-11-24 04:45:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637729400000|2021-11-24 04:50:00|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1637729700000|2021-11-24 04:55:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637730000000|2021-11-24 05:00:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637730300000|2021-11-24 05:05:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637730600000|2021-11-24 05:10:00|2.52|1.52|2.49|1.49|2.52|1.52|2.49|1.49|0
1637730900000|2021-11-24 05:15:00|2.48|1.48|2.49|1.49|2.5|1.5|2.48|1.48|0
1637731200000|2021-11-24 05:20:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637731500000|2021-11-24 05:25:00|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1637731800000|2021-11-24 05:30:00|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1637732100000|2021-11-24 05:35:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1637732400000|2021-11-24 05:40:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1637732700000|2021-11-24 05:45:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1637733000000|2021-11-24 05:50:00|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1637733300000|2021-11-24 05:55:00|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1637733600000|2021-11-24 06:00:00|2.41|1.41|2.39|1.39|2.41|1.41|2.38|1.38|0
1637733900000|2021-11-24 06:05:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1637734200000|2021-11-24 06:10:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637734500000|2021-11-24 06:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1637735100000|2021-11-24 06:25:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1637735400000|2021-11-24 06:30:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637735700000|2021-11-24 06:35:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637736000000|2021-11-24 06:40:00|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1637736300000|2021-11-24 06:45:00|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1637736600000|2021-11-24 06:50:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637736900000|2021-11-24 06:55:00|2.36|1.36|2.37|1.37|2.37|1.37|2.35|1.35|0
1637737200000|2021-11-24 07:00:00|2.36|1.36|2.36|1.36|2.37|1.37|2.35|1.35|0
1637737500000|2021-11-24 07:05:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637737800000|2021-11-24 07:10:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1637738100000|2021-11-24 07:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1637738400000|2021-11-24 07:20:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637738700000|2021-11-24 07:25:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1637739000000|2021-11-24 07:30:00|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1637739300000|2021-11-24 07:35:00|2.42|1.42|2.41|1.41|2.44|1.44|2.41|1.41|0
1637739600000|2021-11-24 07:40:00|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1637739900000|2021-11-24 07:45:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1637740200000|2021-11-24 07:50:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1637740500000|2021-11-24 07:55:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1637740800000|2021-11-24 08:00:00|2.41|1.41|2.45|1.45|2.49|1.49|2.37|1.37|0
1637741100000|2021-11-24 08:05:00|2.46|1.46|2.48|1.48|2.48|1.48|2.45|1.45|0
1637741400000|2021-11-24 08:10:00|2.49|1.49|2.48|1.48|2.49|1.49|2.46|1.46|0
1637741700000|2021-11-24 08:15:00|2.49|1.49|2.44|1.44|2.49|1.49|2.44|1.44|0
1637742000000|2021-11-24 08:20:00|2.45|1.45|2.43|1.43|2.47|1.47|2.43|1.43|0
1637742300000|2021-11-24 08:25:00|2.44|1.44|2.45|1.45|2.47|1.47|2.43|1.43|0
1637742600000|2021-11-24 08:30:00|2.46|1.46|2.44|1.44|2.48|1.48|2.43|1.43|0
1637742900000|2021-11-24 08:35:00|2.45|1.45|2.45|1.45|2.46|1.46|2.44|1.44|0
1637743200000|2021-11-24 08:40:00|2.44|1.44|2.43|1.43|2.45|1.45|2.43|1.43|0
1637743500000|2021-11-24 08:45:00|2.44|1.44|2.44|1.44|2.45|1.45|2.42|1.42|0
1637743800000|2021-11-24 08:50:00|2.43|1.43|2.45|1.45|2.46|1.46|2.43|1.43|0
1637744100000|2021-11-24 08:55:00|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1637744400000|2021-11-24 09:00:00|2.46|1.46|2.49|1.49|2.49|1.49|2.45|1.45|0
1637744700000|2021-11-24 09:05:00|2.5|1.5|2.47|1.47|2.5|1.5|2.46|1.46|0
1637745000000|2021-11-24 09:10:00|2.48|1.48|2.47|1.47|2.48|1.48|2.45|1.45|0
1637745300000|2021-11-24 09:15:00|2.48|1.48|2.46|1.46|2.5|1.5|2.46|1.46|0
1637745600000|2021-11-24 09:20:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1637745900000|2021-11-24 09:25:00|2.42|1.42|2.43|1.43|2.44|1.44|2.41|1.41|0
1637746200000|2021-11-24 09:30:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1637746500000|2021-11-24 09:35:00|2.46|1.46|2.48|1.48|2.49|1.49|2.46|1.46|0
1637746800000|2021-11-24 09:40:00|2.49|1.49|2.51|1.51|2.52|1.52|2.48|1.48|0
1637747100000|2021-11-24 09:45:00|2.5|1.5|2.5|1.5|2.54|1.54|2.5|1.5|0
1637747400000|2021-11-24 09:50:00|2.51|1.51|2.59|1.59|2.6|1.6|2.51|1.51|0
1637747700000|2021-11-24 09:55:00|2.6|1.6|2.58|1.58|2.61|1.61|2.55|1.55|0
1637748000000|2021-11-24 10:00:00|2.59|1.59|2.53|1.53|2.6|1.6|2.53|1.53|0
1637748300000|2021-11-24 10:05:00|2.54|1.54|2.55|1.55|2.56|1.56|2.53|1.53|0
1637748600000|2021-11-24 10:10:00|2.56|1.56|2.52|1.52|2.57|1.57|2.52|1.52|0
1637748900000|2021-11-24 10:15:00|2.53|1.53|2.51|1.51|2.53|1.53|2.49|1.49|0
1637749200000|2021-11-24 10:20:00|2.5|1.5|2.51|1.51|2.53|1.53|2.5|1.5|0
1637749500000|2021-11-24 10:25:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637749800000|2021-11-24 10:30:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637750100000|2021-11-24 10:35:00|2.53|1.53|2.54|1.54|2.54|1.54|2.51|1.51|0
1637750400000|2021-11-24 10:40:00|2.55|1.55|2.53|1.53|2.55|1.55|2.52|1.52|0
1637750700000|2021-11-24 10:45:00|2.52|1.52|2.57|1.57|2.57|1.57|2.51|1.51|0
1637751000000|2021-11-24 10:50:00|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1637751300000|2021-11-24 10:55:00|2.59|1.59|2.61|1.61|2.61|1.61|2.57|1.57|0
1637751600000|2021-11-24 11:00:00|2.62|1.62|2.62|1.62|2.63|1.63|2.6|1.6|0
1637751900000|2021-11-24 11:05:00|2.61|1.61|2.61|1.61|2.62|1.62|2.6|1.6|0
1637752200000|2021-11-24 11:10:00|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1637752500000|2021-11-24 11:15:00|2.6|1.6|2.76|1.76|2.85|1.85|2.47|1.47|0
1637752800000|2021-11-24 11:20:00|2.77|1.77|2.72|1.72|2.77|1.77|2.68|1.68|0
1637753100000|2021-11-24 11:25:00|2.73|1.73|2.71|1.71|2.73|1.73|2.7|1.7|0
1637753400000|2021-11-24 11:30:00|2.72|1.72|2.7|1.7|2.72|1.72|2.69|1.69|0
1637753700000|2021-11-24 11:35:00|2.69|1.69|2.75|1.75|2.76|1.76|2.6|1.6|0
1637754000000|2021-11-24 11:40:00|2.74|1.74|2.7|1.7|2.75|1.75|2.7|1.7|0
1637754300000|2021-11-24 11:45:00|2.71|1.71|2.71|1.71|2.72|1.72|2.69|1.69|0
1637754600000|2021-11-24 11:50:00|2.7|1.7|2.74|1.74|2.74|1.74|2.7|1.7|0
1637754900000|2021-11-24 11:55:00|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1637755200000|2021-11-24 12:00:00|2.75|1.75|2.76|1.76|2.77|1.77|2.72|1.72|0
1637755500000|2021-11-24 12:05:00|2.75|1.75|2.79|1.79|2.8|1.8|2.75|1.75|0
1637755800000|2021-11-24 12:10:00|2.78|1.78|2.79|1.79|2.8|1.8|2.77|1.77|0
1637756100000|2021-11-24 12:15:00|2.78|1.78|2.77|1.77|2.8|1.8|2.76|1.76|0
1637756400000|2021-11-24 12:20:00|2.78|1.78|2.8|1.8|2.81|1.81|2.77|1.77|0
1637756700000|2021-11-24 12:25:00|2.81|1.81|2.78|1.78|2.81|1.81|2.77|1.77|0
1637757000000|2021-11-24 12:30:00|2.79|1.79|2.78|1.78|2.81|1.81|2.78|1.78|0
1637757300000|2021-11-24 12:35:00|2.79|1.79|2.76|1.76|2.79|1.79|2.76|1.76|0
1637757600000|2021-11-24 12:40:00|2.75|1.75|2.77|1.77|2.79|1.79|2.75|1.75|0
1637757900000|2021-11-24 12:45:00|2.78|1.78|2.83|1.83|2.84|1.84|2.78|1.78|0
1637758200000|2021-11-24 12:50:00|2.82|1.82|2.8|1.8|2.83|1.83|2.79|1.79|0
1637758500000|2021-11-24 12:55:00|2.79|1.79|2.8|1.8|2.82|1.82|2.79|1.79|0
1637758800000|2021-11-24 13:00:00|2.81|1.81|2.79|1.79|2.81|1.81|2.78|1.78|0
1637759100000|2021-11-24 13:05:00|2.8|1.8|2.77|1.77|2.8|1.8|2.76|1.76|0
1637759400000|2021-11-24 13:10:00|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1637759700000|2021-11-24 13:15:00|2.78|1.78|2.8|1.8|2.8|1.8|2.77|1.77|0
1637760000000|2021-11-24 13:20:00|2.79|1.79|2.78|1.78|2.8|1.8|2.77|1.77|0
1637760300000|2021-11-24 13:25:00|2.77|1.77|2.76|1.76|2.79|1.79|2.76|1.76|0
1637760600000|2021-11-24 13:30:00|2.77|1.77|2.72|1.72|2.78|1.78|2.71|1.71|0
1637760900000|2021-11-24 13:35:00|2.71|1.71|2.85|1.85|2.85|1.85|2.71|1.71|0
1637761200000|2021-11-24 13:40:00|2.84|1.84|2.81|1.81|2.86|1.86|2.81|1.81|0
1637761500000|2021-11-24 13:45:00|2.82|1.82|2.87|1.87|2.88|1.88|2.81|1.81|0
1637761800000|2021-11-24 13:50:00|2.88|1.88|2.92|1.92|2.93|1.93|2.88|1.88|0
1637762100000|2021-11-24 13:55:00|2.91|1.91|2.89|1.89|2.93|1.93|2.89|1.89|0
1637762400000|2021-11-24 14:00:00|2.88|1.88|2.86|1.86|2.89|1.89|2.85|1.85|0
1637762700000|2021-11-24 14:05:00|2.87|1.87|2.99|1.99|3.01|2.01|2.87|1.87|0
1637763000000|2021-11-24 14:10:00|3.01|2.01|3|2|3.03|2.03|2.98|1.98|0
1637763300000|2021-11-24 14:15:00|3.01|2.01|3|2|3.02|2.02|2.98|1.98|0
1637763600000|2021-11-24 14:20:00|2.99|1.99|2.98|1.98|3.02|2.02|2.97|1.97|0
1637763900000|2021-11-24 14:25:00|2.97|1.97|2.97|1.97|2.98|1.98|2.94|1.94|0
1637764200000|2021-11-24 14:30:00|2.98|1.98|2.99|1.99|3.07|2.07|2.95|1.95|0
1637764500000|2021-11-24 14:35:00|2.98|1.98|3.02|2.02|3.02|2.02|2.89|1.89|0
1637764800000|2021-11-24 14:40:00|3.03|2.03|3.04|2.04|3.07|2.07|3.01|2.01|0
1637765100000|2021-11-24 14:45:00|3.05|2.05|3.05|2.05|3.09|2.09|2.98|1.98|0
1637765400000|2021-11-24 14:50:00|3.06|2.06|3.12|2.12|3.12|2.12|2.9|1.9|0
1637765700000|2021-11-24 14:55:00|3.1|2.1|3.09|2.09|3.2|2.2|3.09|2.09|0
1637766000000|2021-11-24 15:00:00|3.11|2.11|2.97|1.97|3.18|2.18|2.95|1.95|0
1637766300000|2021-11-24 15:05:00|2.96|1.96|2.93|1.93|3.13|2.13|2.86|1.86|0
1637766600000|2021-11-24 15:10:00|2.92|1.92|2.93|1.93|3|2|2.89|1.89|0
1637766900000|2021-11-24 15:15:00|2.92|1.92|2.92|1.92|2.94|1.94|2.89|1.89|0
1637767200000|2021-11-24 15:20:00|2.93|1.93|2.86|1.86|2.94|1.94|2.84|1.84|0
1637767500000|2021-11-24 15:25:00|2.87|1.87|2.81|1.81|2.87|1.87|2.79|1.79|0
1637767800000|2021-11-24 15:30:00|2.8|1.8|2.84|1.84|2.85|1.85|2.79|1.79|0
1637768100000|2021-11-24 15:35:00|2.83|1.83|2.78|1.78|2.83|1.83|2.77|1.77|0
1637768400000|2021-11-24 15:40:00|2.79|1.79|2.85|1.85|2.86|1.86|2.77|1.77|0
1637768700000|2021-11-24 15:45:00|2.84|1.84|2.84|1.84|2.89|1.89|2.83|1.83|0
1637769000000|2021-11-24 15:50:00|2.83|1.83|2.8|1.8|2.83|1.83|2.78|1.78|0
1637769300000|2021-11-24 15:55:00|2.79|1.79|2.58|1.58|2.79|1.79|2.52|1.52|0
1637769600000|2021-11-24 16:00:00|2.59|1.59|2.61|1.61|2.64|1.64|2.56|1.56|0
1637769900000|2021-11-24 16:05:00|2.6|1.6|2.57|1.57|2.61|1.61|2.55|1.55|0
1637770200000|2021-11-24 16:10:00|2.56|1.56|2.52|1.52|2.56|1.56|2.51|1.51|0
1637770500000|2021-11-24 16:15:00|2.51|1.51|2.48|1.48|2.52|1.52|2.48|1.48|0
1637770800000|2021-11-24 16:20:00|2.47|1.47|2.45|1.45|2.48|1.48|2.45|1.45|0
1637771100000|2021-11-24 16:25:00|2.46|1.46|2.42|1.42|2.54|1.54|2.42|1.42|0
1637771400000|2021-11-24 16:30:00|2.41|1.41|2.46|1.46|2.46|1.46|2.39|1.39|0
1637771700000|2021-11-24 16:35:00|2.45|1.45|2.46|1.46|2.48|1.48|2.44|1.44|0
1637772000000|2021-11-24 16:40:00|2.47|1.47|2.51|1.51|2.55|1.55|2.46|1.46|0
1637772300000|2021-11-24 16:45:00|2.52|1.52|2.48|1.48|2.52|1.52|2.48|1.48|0
1637772600000|2021-11-24 16:50:00|2.47|1.47|2.5|1.5|2.5|1.5|2.47|1.47|0
1637772900000|2021-11-24 16:55:00|2.51|1.51|2.53|1.53|2.54|1.54|2.5|1.5|0
1637773200000|2021-11-24 17:00:00|2.54|1.54|2.52|1.52|2.55|1.55|2.52|1.52|0
1637773500000|2021-11-24 17:05:00|2.53|1.53|2.53|1.53|2.54|1.54|2.5|1.5|0
1637773800000|2021-11-24 17:10:00|2.52|1.52|2.48|1.48|2.53|1.53|2.48|1.48|0
1637774100000|2021-11-24 17:15:00|2.49|1.49|2.51|1.51|2.53|1.53|2.48|1.48|0
1637774400000|2021-11-24 17:20:00|2.52|1.52|2.54|1.54|2.56|1.56|2.51|1.51|0
1637774700000|2021-11-24 17:25:00|2.55|1.55|2.42|1.42|2.56|1.56|2.42|1.42|0
1637775000000|2021-11-24 17:30:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1637775300000|2021-11-24 17:35:00|2.39|1.39|2.37|1.37|2.39|1.39|2.36|1.36|0
1637775600000|2021-11-24 17:40:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1637775900000|2021-11-24 17:45:00|2.36|1.36|2.33|1.33|2.37|1.37|2.33|1.33|0
1637776200000|2021-11-24 17:50:00|2.32|1.32|2.33|1.33|2.35|1.35|2.32|1.32|0
1637776500000|2021-11-24 17:55:00|2.32|1.32|2.32|1.32|2.41|1.41|2.32|1.32|0
1637776800000|2021-11-24 18:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.29|1.29|0
1637777100000|2021-11-24 18:05:00|2.32|1.32|2.31|1.31|2.33|1.33|2.3|1.3|0
1637777400000|2021-11-24 18:10:00|2.3|1.3|2.3|1.3|2.31|1.31|2.29|1.29|0
1637777700000|2021-11-24 18:15:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1637778000000|2021-11-24 18:20:00|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1637778300000|2021-11-24 18:25:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637778600000|2021-11-24 18:30:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637778900000|2021-11-24 18:35:00|2.29|1.29|2.31|1.31|2.33|1.33|2.29|1.29|0
1637779200000|2021-11-24 18:40:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637779500000|2021-11-24 18:45:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637779800000|2021-11-24 18:50:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1637780100000|2021-11-24 18:55:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637780400000|2021-11-24 19:00:00|2.32|1.32|2.33|1.33|2.36|1.36|2.27|1.27|0
1637780700000|2021-11-24 19:05:00|2.34|1.34|2.4|1.4|2.41|1.41|2.31|1.31|0
1637781000000|2021-11-24 19:10:00|2.39|1.39|2.78|1.78|2.81|1.81|2.33|1.33|0
1637781300000|2021-11-24 19:15:00|2.77|1.77|2.71|1.71|2.78|1.78|2.7|1.7|0
1637781600000|2021-11-24 19:20:00|2.7|1.7|2.71|1.71|2.74|1.74|2.7|1.7|0
1637781900000|2021-11-24 19:25:00|2.7|1.7|2.76|1.76|2.77|1.77|2.7|1.7|0
1637782200000|2021-11-24 19:30:00|2.75|1.75|2.73|1.73|2.75|1.75|2.71|1.71|0
1637782500000|2021-11-24 19:35:00|2.74|1.74|2.73|1.73|2.75|1.75|2.72|1.72|0
1637782800000|2021-11-24 19:40:00|2.74|1.74|2.67|1.67|2.75|1.75|2.67|1.67|0
1637783100000|2021-11-24 19:45:00|2.66|1.66|2.54|1.54|2.71|1.71|2.52|1.52|0
1637783400000|2021-11-24 19:50:00|2.53|1.53|2.51|1.51|2.53|1.53|2.5|1.5|0
1637783700000|2021-11-24 19:55:00|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1637784000000|2021-11-24 20:00:00|2.53|1.53|2.52|1.52|2.55|1.55|2.51|1.51|0
1637784300000|2021-11-24 20:05:00|2.51|1.51|2.45|1.45|2.52|1.52|2.45|1.45|0
1637784600000|2021-11-24 20:10:00|2.46|1.46|2.44|1.44|2.47|1.47|2.44|1.44|0
1637784900000|2021-11-24 20:15:00|2.45|1.45|2.43|1.43|2.46|1.46|2.43|1.43|0
1637785200000|2021-11-24 20:20:00|2.44|1.44|2.45|1.45|2.45|1.45|2.42|1.42|0
1637785500000|2021-11-24 20:25:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1637785800000|2021-11-24 20:30:00|2.42|1.42|2.54|1.54|2.58|1.58|2.42|1.42|0
1637786100000|2021-11-24 20:35:00|2.53|1.53|2.51|1.51|2.54|1.54|2.49|1.49|0
1637786400000|2021-11-24 20:40:00|2.52|1.52|2.53|1.53|2.55|1.55|2.51|1.51|0
1637786700000|2021-11-24 20:45:00|2.54|1.54|2.54|1.54|2.56|1.56|2.53|1.53|0
1637787000000|2021-11-24 20:50:00|2.53|1.53|2.49|1.49|2.53|1.53|2.48|1.48|0
1637787300000|2021-11-24 20:55:00|2.5|1.5|2.49|1.49|2.52|1.52|2.48|1.48|0
1637787600000|2021-11-24 21:00:00|2.5|1.5|2.48|1.48|2.51|1.51|2.48|1.48|0
1637787900000|2021-11-24 21:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637788200000|2021-11-24 21:10:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1637788500000|2021-11-24 21:15:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637788800000|2021-11-24 21:20:00|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1637789100000|2021-11-24 21:25:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1637789400000|2021-11-24 21:30:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1637789700000|2021-11-24 21:35:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1637790000000|2021-11-24 21:40:00|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1637790600000|2021-11-24 21:50:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637790900000|2021-11-24 21:55:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1637791200000|2021-11-24 22:00:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1637712000000|2021-11-24 00:00:00|2.54|1.54|2.5|1.5|2.54|1.54|2.49|1.49|0
1637712300000|2021-11-24 00:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637712600000|2021-11-24 00:10:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637712900000|2021-11-24 00:15:00|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1637713200000|2021-11-24 00:20:00|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1637713500000|2021-11-24 00:25:00|2.5|1.5|2.49|1.49|2.51|1.51|2.49|1.49|0
1637713800000|2021-11-24 00:30:00|2.5|1.5|2.51|1.51|2.51|1.51|2.49|1.49|0
1637714100000|2021-11-24 00:35:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637714400000|2021-11-24 00:40:00|2.51|1.51|2.52|1.52|2.52|1.52|2.5|1.5|0
1637714700000|2021-11-24 00:45:00|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1637715000000|2021-11-24 00:50:00|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1637715300000|2021-11-24 00:55:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637715600000|2021-11-24 01:00:00|2.49|1.49|2.49|1.49|2.5|1.5|2.47|1.47|0
1637715900000|2021-11-24 01:05:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637716200000|2021-11-24 01:10:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637716500000|2021-11-24 01:15:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1637716800000|2021-11-24 01:20:00|2.46|1.46|2.47|1.47|2.48|1.48|2.46|1.46|0
1637717100000|2021-11-24 01:25:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1637717400000|2021-11-24 01:30:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1637717700000|2021-11-24 01:35:00|2.45|1.45|2.46|1.46|2.47|1.47|2.45|1.45|0
1637718000000|2021-11-24 01:40:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1637718300000|2021-11-24 01:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1637718600000|2021-11-24 01:50:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637718900000|2021-11-24 01:55:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1637719200000|2021-11-24 02:00:00|2.47|1.47|2.5|1.5|2.51|1.51|2.47|1.47|0
1637719500000|2021-11-24 02:05:00|2.51|1.51|2.51|1.51|2.51|1.51|2.49|1.49|0
1637719800000|2021-11-24 02:10:00|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1637720100000|2021-11-24 02:15:00|2.51|1.51|2.51|1.51|2.52|1.52|2.51|1.51|0
1637720400000|2021-11-24 02:20:00|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1637720700000|2021-11-24 02:25:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637721000000|2021-11-24 02:30:00|2.5|1.5|2.5|1.5|2.51|1.51|2.49|1.49|0
1637721300000|2021-11-24 02:35:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637721600000|2021-11-24 02:40:00|2.49|1.49|2.5|1.5|2.51|1.51|2.49|1.49|0
1637722200000|2021-11-24 02:50:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637722500000|2021-11-24 02:55:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637722800000|2021-11-24 03:00:00|2.49|1.49|2.54|1.54|2.54|1.54|2.49|1.49|0
1637723100000|2021-11-24 03:05:00|2.55|1.55|2.54|1.54|2.56|1.56|2.53|1.53|0
1637723400000|2021-11-24 03:10:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637723700000|2021-11-24 03:15:00|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1637724000000|2021-11-24 03:20:00|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1637724300000|2021-11-24 03:25:00|2.52|1.52|2.5|1.5|2.52|1.52|2.49|1.49|0
1637724600000|2021-11-24 03:30:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1637724900000|2021-11-24 03:35:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637725200000|2021-11-24 03:40:00|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1637725500000|2021-11-24 03:45:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637725800000|2021-11-24 03:50:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637726100000|2021-11-24 03:55:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1637726400000|2021-11-24 04:00:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637726700000|2021-11-24 04:05:00|2.54|1.54|2.54|1.54|2.55|1.55|2.53|1.53|0
1637727000000|2021-11-24 04:10:00|2.53|1.53|2.57|1.57|2.57|1.57|2.53|1.53|0
1637727300000|2021-11-24 04:15:00|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1637727600000|2021-11-24 04:20:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1637727900000|2021-11-24 04:25:00|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1637728200000|2021-11-24 04:30:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1637728500000|2021-11-24 04:35:00|2.54|1.54|2.54|1.54|2.55|1.55|2.53|1.53|0
1637728800000|2021-11-24 04:40:00|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1637729100000|2021-11-24 04:45:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637729400000|2021-11-24 04:50:00|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1637729700000|2021-11-24 04:55:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637730000000|2021-11-24 05:00:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637730300000|2021-11-24 05:05:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637730600000|2021-11-24 05:10:00|2.52|1.52|2.49|1.49|2.52|1.52|2.49|1.49|0
1637730900000|2021-11-24 05:15:00|2.48|1.48|2.49|1.49|2.5|1.5|2.48|1.48|0
1637731200000|2021-11-24 05:20:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637731500000|2021-11-24 05:25:00|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1637731800000|2021-11-24 05:30:00|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1637732100000|2021-11-24 05:35:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1637732400000|2021-11-24 05:40:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1637732700000|2021-11-24 05:45:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1637733000000|2021-11-24 05:50:00|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1637733300000|2021-11-24 05:55:00|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1637733600000|2021-11-24 06:00:00|2.41|1.41|2.39|1.39|2.41|1.41|2.38|1.38|0
1637733900000|2021-11-24 06:05:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1637734200000|2021-11-24 06:10:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637734500000|2021-11-24 06:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1637735100000|2021-11-24 06:25:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1637735400000|2021-11-24 06:30:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637735700000|2021-11-24 06:35:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637736000000|2021-11-24 06:40:00|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1637736300000|2021-11-24 06:45:00|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1637736600000|2021-11-24 06:50:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637736900000|2021-11-24 06:55:00|2.36|1.36|2.37|1.37|2.37|1.37|2.35|1.35|0
1637737200000|2021-11-24 07:00:00|2.36|1.36|2.36|1.36|2.37|1.37|2.35|1.35|0
1637737500000|2021-11-24 07:05:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637737800000|2021-11-24 07:10:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1637738100000|2021-11-24 07:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1637738400000|2021-11-24 07:20:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637738700000|2021-11-24 07:25:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1637739000000|2021-11-24 07:30:00|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1637739300000|2021-11-24 07:35:00|2.42|1.42|2.41|1.41|2.44|1.44|2.41|1.41|0
1637739600000|2021-11-24 07:40:00|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1637739900000|2021-11-24 07:45:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1637740200000|2021-11-24 07:50:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1637740500000|2021-11-24 07:55:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1637740800000|2021-11-24 08:00:00|2.41|1.41|2.45|1.45|2.49|1.49|2.37|1.37|0
1637741100000|2021-11-24 08:05:00|2.46|1.46|2.48|1.48|2.48|1.48|2.45|1.45|0
1637741400000|2021-11-24 08:10:00|2.49|1.49|2.48|1.48|2.49|1.49|2.46|1.46|0
1637741700000|2021-11-24 08:15:00|2.49|1.49|2.44|1.44|2.49|1.49|2.44|1.44|0
1637742000000|2021-11-24 08:20:00|2.45|1.45|2.43|1.43|2.47|1.47|2.43|1.43|0
1637742300000|2021-11-24 08:25:00|2.44|1.44|2.45|1.45|2.47|1.47|2.43|1.43|0
1637742600000|2021-11-24 08:30:00|2.46|1.46|2.44|1.44|2.48|1.48|2.43|1.43|0
1637742900000|2021-11-24 08:35:00|2.45|1.45|2.45|1.45|2.46|1.46|2.44|1.44|0
1637743200000|2021-11-24 08:40:00|2.44|1.44|2.43|1.43|2.45|1.45|2.43|1.43|0
1637743500000|2021-11-24 08:45:00|2.44|1.44|2.44|1.44|2.45|1.45|2.42|1.42|0
1637743800000|2021-11-24 08:50:00|2.43|1.43|2.45|1.45|2.46|1.46|2.43|1.43|0
1637744100000|2021-11-24 08:55:00|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1637744400000|2021-11-24 09:00:00|2.46|1.46|2.49|1.49|2.49|1.49|2.45|1.45|0
1637744700000|2021-11-24 09:05:00|2.5|1.5|2.47|1.47|2.5|1.5|2.46|1.46|0
1637745000000|2021-11-24 09:10:00|2.48|1.48|2.47|1.47|2.48|1.48|2.45|1.45|0
1637745300000|2021-11-24 09:15:00|2.48|1.48|2.46|1.46|2.5|1.5|2.46|1.46|0
1637745600000|2021-11-24 09:20:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1637745900000|2021-11-24 09:25:00|2.42|1.42|2.43|1.43|2.44|1.44|2.41|1.41|0
1637746200000|2021-11-24 09:30:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1637746500000|2021-11-24 09:35:00|2.46|1.46|2.48|1.48|2.49|1.49|2.46|1.46|0
1637746800000|2021-11-24 09:40:00|2.49|1.49|2.51|1.51|2.52|1.52|2.48|1.48|0
1637747100000|2021-11-24 09:45:00|2.5|1.5|2.5|1.5|2.54|1.54|2.5|1.5|0
1637747400000|2021-11-24 09:50:00|2.51|1.51|2.59|1.59|2.6|1.6|2.51|1.51|0
1637747700000|2021-11-24 09:55:00|2.6|1.6|2.58|1.58|2.61|1.61|2.55|1.55|0
1637748000000|2021-11-24 10:00:00|2.59|1.59|2.53|1.53|2.6|1.6|2.53|1.53|0
1637748300000|2021-11-24 10:05:00|2.54|1.54|2.55|1.55|2.56|1.56|2.53|1.53|0
1637748600000|2021-11-24 10:10:00|2.56|1.56|2.52|1.52|2.57|1.57|2.52|1.52|0
1637748900000|2021-11-24 10:15:00|2.53|1.53|2.51|1.51|2.53|1.53|2.49|1.49|0
1637749200000|2021-11-24 10:20:00|2.5|1.5|2.51|1.51|2.53|1.53|2.5|1.5|0
1637749500000|2021-11-24 10:25:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637749800000|2021-11-24 10:30:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637750100000|2021-11-24 10:35:00|2.53|1.53|2.54|1.54|2.54|1.54|2.51|1.51|0
1637750400000|2021-11-24 10:40:00|2.55|1.55|2.53|1.53|2.55|1.55|2.52|1.52|0
1637750700000|2021-11-24 10:45:00|2.52|1.52|2.57|1.57|2.57|1.57|2.51|1.51|0
1637751000000|2021-11-24 10:50:00|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1637751300000|2021-11-24 10:55:00|2.59|1.59|2.61|1.61|2.61|1.61|2.57|1.57|0
1637751600000|2021-11-24 11:00:00|2.62|1.62|2.62|1.62|2.63|1.63|2.6|1.6|0
1637751900000|2021-11-24 11:05:00|2.61|1.61|2.61|1.61|2.62|1.62|2.6|1.6|0
1637752200000|2021-11-24 11:10:00|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1637752500000|2021-11-24 11:15:00|2.6|1.6|2.76|1.76|2.85|1.85|2.47|1.47|0
1637752800000|2021-11-24 11:20:00|2.77|1.77|2.72|1.72|2.77|1.77|2.68|1.68|0
1637753100000|2021-11-24 11:25:00|2.73|1.73|2.71|1.71|2.73|1.73|2.7|1.7|0
1637753400000|2021-11-24 11:30:00|2.72|1.72|2.7|1.7|2.72|1.72|2.69|1.69|0
1637753700000|2021-11-24 11:35:00|2.69|1.69|2.75|1.75|2.76|1.76|2.6|1.6|0
1637754000000|2021-11-24 11:40:00|2.74|1.74|2.7|1.7|2.75|1.75|2.7|1.7|0
1637754300000|2021-11-24 11:45:00|2.71|1.71|2.71|1.71|2.72|1.72|2.69|1.69|0
1637754600000|2021-11-24 11:50:00|2.7|1.7|2.74|1.74|2.74|1.74|2.7|1.7|0
1637754900000|2021-11-24 11:55:00|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1637755200000|2021-11-24 12:00:00|2.75|1.75|2.76|1.76|2.77|1.77|2.72|1.72|0
1637755500000|2021-11-24 12:05:00|2.75|1.75|2.79|1.79|2.8|1.8|2.75|1.75|0
1637755800000|2021-11-24 12:10:00|2.78|1.78|2.79|1.79|2.8|1.8|2.77|1.77|0
1637756100000|2021-11-24 12:15:00|2.78|1.78|2.77|1.77|2.8|1.8|2.76|1.76|0
1637756400000|2021-11-24 12:20:00|2.78|1.78|2.8|1.8|2.81|1.81|2.77|1.77|0
1637756700000|2021-11-24 12:25:00|2.81|1.81|2.78|1.78|2.81|1.81|2.77|1.77|0
1637757000000|2021-11-24 12:30:00|2.79|1.79|2.78|1.78|2.81|1.81|2.78|1.78|0
1637757300000|2021-11-24 12:35:00|2.79|1.79|2.76|1.76|2.79|1.79|2.76|1.76|0
1637757600000|2021-11-24 12:40:00|2.75|1.75|2.77|1.77|2.79|1.79|2.75|1.75|0
1637757900000|2021-11-24 12:45:00|2.78|1.78|2.83|1.83|2.84|1.84|2.78|1.78|0
1637758200000|2021-11-24 12:50:00|2.82|1.82|2.8|1.8|2.83|1.83|2.79|1.79|0
1637758500000|2021-11-24 12:55:00|2.79|1.79|2.8|1.8|2.82|1.82|2.79|1.79|0
1637758800000|2021-11-24 13:00:00|2.81|1.81|2.79|1.79|2.81|1.81|2.78|1.78|0
1637759100000|2021-11-24 13:05:00|2.8|1.8|2.77|1.77|2.8|1.8|2.76|1.76|0
1637759400000|2021-11-24 13:10:00|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1637759700000|2021-11-24 13:15:00|2.78|1.78|2.8|1.8|2.8|1.8|2.77|1.77|0
1637760000000|2021-11-24 13:20:00|2.79|1.79|2.78|1.78|2.8|1.8|2.77|1.77|0
1637760300000|2021-11-24 13:25:00|2.77|1.77|2.76|1.76|2.79|1.79|2.76|1.76|0
1637760600000|2021-11-24 13:30:00|2.77|1.77|2.72|1.72|2.78|1.78|2.71|1.71|0
1637760900000|2021-11-24 13:35:00|2.71|1.71|2.85|1.85|2.85|1.85|2.71|1.71|0
1637761200000|2021-11-24 13:40:00|2.84|1.84|2.81|1.81|2.86|1.86|2.81|1.81|0
1637761500000|2021-11-24 13:45:00|2.82|1.82|2.87|1.87|2.88|1.88|2.81|1.81|0
1637761800000|2021-11-24 13:50:00|2.88|1.88|2.92|1.92|2.93|1.93|2.88|1.88|0
1637762100000|2021-11-24 13:55:00|2.91|1.91|2.89|1.89|2.93|1.93|2.89|1.89|0
1637762400000|2021-11-24 14:00:00|2.88|1.88|2.86|1.86|2.89|1.89|2.85|1.85|0
1637762700000|2021-11-24 14:05:00|2.87|1.87|2.99|1.99|3.01|2.01|2.87|1.87|0
1637763000000|2021-11-24 14:10:00|3.01|2.01|3|2|3.03|2.03|2.98|1.98|0
1637763300000|2021-11-24 14:15:00|3.01|2.01|3|2|3.02|2.02|2.98|1.98|0
1637763600000|2021-11-24 14:20:00|2.99|1.99|2.98|1.98|3.02|2.02|2.97|1.97|0
1637763900000|2021-11-24 14:25:00|2.97|1.97|2.97|1.97|2.98|1.98|2.94|1.94|0
1637764200000|2021-11-24 14:30:00|2.98|1.98|2.99|1.99|3.07|2.07|2.95|1.95|0
1637764500000|2021-11-24 14:35:00|2.98|1.98|3.02|2.02|3.02|2.02|2.89|1.89|0
1637764800000|2021-11-24 14:40:00|3.03|2.03|3.04|2.04|3.07|2.07|3.01|2.01|0
1637765100000|2021-11-24 14:45:00|3.05|2.05|3.05|2.05|3.09|2.09|2.98|1.98|0
1637765400000|2021-11-24 14:50:00|3.06|2.06|3.12|2.12|3.12|2.12|2.9|1.9|0
1637765700000|2021-11-24 14:55:00|3.1|2.1|3.09|2.09|3.2|2.2|3.09|2.09|0
1637766000000|2021-11-24 15:00:00|3.11|2.11|2.97|1.97|3.18|2.18|2.95|1.95|0
1637766300000|2021-11-24 15:05:00|2.96|1.96|2.93|1.93|3.13|2.13|2.86|1.86|0
1637766600000|2021-11-24 15:10:00|2.92|1.92|2.93|1.93|3|2|2.89|1.89|0
1637766900000|2021-11-24 15:15:00|2.92|1.92|2.92|1.92|2.94|1.94|2.89|1.89|0
1637767200000|2021-11-24 15:20:00|2.93|1.93|2.86|1.86|2.94|1.94|2.84|1.84|0
1637767500000|2021-11-24 15:25:00|2.87|1.87|2.81|1.81|2.87|1.87|2.79|1.79|0
1637767800000|2021-11-24 15:30:00|2.8|1.8|2.84|1.84|2.85|1.85|2.79|1.79|0
1637768100000|2021-11-24 15:35:00|2.83|1.83|2.78|1.78|2.83|1.83|2.77|1.77|0
1637768400000|2021-11-24 15:40:00|2.79|1.79|2.85|1.85|2.86|1.86|2.77|1.77|0
1637768700000|2021-11-24 15:45:00|2.84|1.84|2.84|1.84|2.89|1.89|2.83|1.83|0
1637769000000|2021-11-24 15:50:00|2.83|1.83|2.8|1.8|2.83|1.83|2.78|1.78|0
1637769300000|2021-11-24 15:55:00|2.79|1.79|2.58|1.58|2.79|1.79|2.52|1.52|0
1637769600000|2021-11-24 16:00:00|2.59|1.59|2.61|1.61|2.64|1.64|2.56|1.56|0
1637769900000|2021-11-24 16:05:00|2.6|1.6|2.57|1.57|2.61|1.61|2.55|1.55|0
1637770200000|2021-11-24 16:10:00|2.56|1.56|2.52|1.52|2.56|1.56|2.51|1.51|0
1637770500000|2021-11-24 16:15:00|2.51|1.51|2.48|1.48|2.52|1.52|2.48|1.48|0
1637770800000|2021-11-24 16:20:00|2.47|1.47|2.45|1.45|2.48|1.48|2.45|1.45|0
1637771100000|2021-11-24 16:25:00|2.46|1.46|2.42|1.42|2.54|1.54|2.42|1.42|0
1637771400000|2021-11-24 16:30:00|2.41|1.41|2.46|1.46|2.46|1.46|2.39|1.39|0
1637771700000|2021-11-24 16:35:00|2.45|1.45|2.46|1.46|2.48|1.48|2.44|1.44|0
1637772000000|2021-11-24 16:40:00|2.47|1.47|2.51|1.51|2.55|1.55|2.46|1.46|0
1637772300000|2021-11-24 16:45:00|2.52|1.52|2.48|1.48|2.52|1.52|2.48|1.48|0
1637772600000|2021-11-24 16:50:00|2.47|1.47|2.5|1.5|2.5|1.5|2.47|1.47|0
1637772900000|2021-11-24 16:55:00|2.51|1.51|2.53|1.53|2.54|1.54|2.5|1.5|0
1637773200000|2021-11-24 17:00:00|2.54|1.54|2.52|1.52|2.55|1.55|2.52|1.52|0
1637773500000|2021-11-24 17:05:00|2.53|1.53|2.53|1.53|2.54|1.54|2.5|1.5|0
1637773800000|2021-11-24 17:10:00|2.52|1.52|2.48|1.48|2.53|1.53|2.48|1.48|0
1637774100000|2021-11-24 17:15:00|2.49|1.49|2.51|1.51|2.53|1.53|2.48|1.48|0
1637774400000|2021-11-24 17:20:00|2.52|1.52|2.54|1.54|2.56|1.56|2.51|1.51|0
1637774700000|2021-11-24 17:25:00|2.55|1.55|2.42|1.42|2.56|1.56|2.42|1.42|0
1637775000000|2021-11-24 17:30:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1637775300000|2021-11-24 17:35:00|2.39|1.39|2.37|1.37|2.39|1.39|2.36|1.36|0
1637775600000|2021-11-24 17:40:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1637775900000|2021-11-24 17:45:00|2.36|1.36|2.33|1.33|2.37|1.37|2.33|1.33|0
1637776200000|2021-11-24 17:50:00|2.32|1.32|2.33|1.33|2.35|1.35|2.32|1.32|0
1637776500000|2021-11-24 17:55:00|2.32|1.32|2.32|1.32|2.41|1.41|2.32|1.32|0
1637776800000|2021-11-24 18:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.29|1.29|0
1637777100000|2021-11-24 18:05:00|2.32|1.32|2.31|1.31|2.33|1.33|2.3|1.3|0
1637777400000|2021-11-24 18:10:00|2.3|1.3|2.3|1.3|2.31|1.31|2.29|1.29|0
1637777700000|2021-11-24 18:15:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1637778000000|2021-11-24 18:20:00|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1637778300000|2021-11-24 18:25:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637778600000|2021-11-24 18:30:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637778900000|2021-11-24 18:35:00|2.29|1.29|2.31|1.31|2.33|1.33|2.29|1.29|0
1637779200000|2021-11-24 18:40:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637779500000|2021-11-24 18:45:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637779800000|2021-11-24 18:50:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1637780100000|2021-11-24 18:55:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637780400000|2021-11-24 19:00:00|2.32|1.32|2.33|1.33|2.36|1.36|2.27|1.27|0
1637780700000|2021-11-24 19:05:00|2.34|1.34|2.4|1.4|2.41|1.41|2.31|1.31|0
1637781000000|2021-11-24 19:10:00|2.39|1.39|2.78|1.78|2.81|1.81|2.33|1.33|0
1637781300000|2021-11-24 19:15:00|2.77|1.77|2.71|1.71|2.78|1.78|2.7|1.7|0
1637781600000|2021-11-24 19:20:00|2.7|1.7|2.71|1.71|2.74|1.74|2.7|1.7|0
1637781900000|2021-11-24 19:25:00|2.7|1.7|2.76|1.76|2.77|1.77|2.7|1.7|0
1637782200000|2021-11-24 19:30:00|2.75|1.75|2.73|1.73|2.75|1.75|2.71|1.71|0
1637782500000|2021-11-24 19:35:00|2.74|1.74|2.73|1.73|2.75|1.75|2.72|1.72|0
1637782800000|2021-11-24 19:40:00|2.74|1.74|2.67|1.67|2.75|1.75|2.67|1.67|0
1637783100000|2021-11-24 19:45:00|2.66|1.66|2.54|1.54|2.71|1.71|2.52|1.52|0
1637783400000|2021-11-24 19:50:00|2.53|1.53|2.51|1.51|2.53|1.53|2.5|1.5|0
1637783700000|2021-11-24 19:55:00|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1637784000000|2021-11-24 20:00:00|2.53|1.53|2.52|1.52|2.55|1.55|2.51|1.51|0
1637784300000|2021-11-24 20:05:00|2.51|1.51|2.45|1.45|2.52|1.52|2.45|1.45|0
1637784600000|2021-11-24 20:10:00|2.46|1.46|2.44|1.44|2.47|1.47|2.44|1.44|0
1637784900000|2021-11-24 20:15:00|2.45|1.45|2.43|1.43|2.46|1.46|2.43|1.43|0
1637785200000|2021-11-24 20:20:00|2.44|1.44|2.45|1.45|2.45|1.45|2.42|1.42|0
1637785500000|2021-11-24 20:25:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1637785800000|2021-11-24 20:30:00|2.42|1.42|2.54|1.54|2.58|1.58|2.42|1.42|0
1637786100000|2021-11-24 20:35:00|2.53|1.53|2.51|1.51|2.54|1.54|2.49|1.49|0
1637786400000|2021-11-24 20:40:00|2.52|1.52|2.53|1.53|2.55|1.55|2.51|1.51|0
1637786700000|2021-11-24 20:45:00|2.54|1.54|2.54|1.54|2.56|1.56|2.53|1.53|0
1637787000000|2021-11-24 20:50:00|2.53|1.53|2.49|1.49|2.53|1.53|2.48|1.48|0
1637787300000|2021-11-24 20:55:00|2.5|1.5|2.49|1.49|2.52|1.52|2.48|1.48|0
1637787600000|2021-11-24 21:00:00|2.5|1.5|2.48|1.48|2.51|1.51|2.48|1.48|0
1637787900000|2021-11-24 21:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637788200000|2021-11-24 21:10:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1637788500000|2021-11-24 21:15:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637788800000|2021-11-24 21:20:00|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1637789100000|2021-11-24 21:25:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1637789400000|2021-11-24 21:30:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1637789700000|2021-11-24 21:35:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1637790000000|2021-11-24 21:40:00|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1637790600000|2021-11-24 21:50:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637790900000|2021-11-24 21:55:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1637791200000|2021-11-24 22:00:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1637913600000|2021-11-26 08:00:00|6.64|5.17|6.97|5.42|6.97|5.42|6.56|5.1|0
1637913900000|2021-11-26 08:05:00|6.98|5.43|7.15|5.56|7.17|5.58|6.95|5.41|0
1637914200000|2021-11-26 08:10:00|7.14|5.55|6.88|5.35|7.16|5.57|6.88|5.35|0
1637914500000|2021-11-26 08:15:00|6.9|5.36|7.27|5.66|7.34|5.71|6.9|5.36|0
1637914800000|2021-11-26 08:20:00|7.26|5.65|7.29|5.67|7.53|5.86|7.15|5.56|0
1637915100000|2021-11-26 08:25:00|7.28|5.66|7.23|5.62|7.35|5.72|7.18|5.58|0
1637915400000|2021-11-26 08:30:00|7.24|5.63|8.02|6.24|8.03|6.25|6.77|5.26|0
1637915700000|2021-11-26 08:35:00|8.03|6.21|7.86|6.11|8.11|6.31|7.86|6.11|0
1637916000000|2021-11-26 08:40:00|7.88|6.13|7.62|5.93|7.88|6.13|7.62|5.92|0
1637916300000|2021-11-26 08:45:00|7.65|5.95|7.61|5.92|7.7|5.99|7.53|5.85|0
1637916600000|2021-11-26 08:50:00|7.6|5.91|7.45|5.8|7.66|5.96|7.41|5.76|0
1637916900000|2021-11-26 08:55:00|7.44|5.79|7.29|5.67|7.44|5.79|7.18|5.59|0
1637917200000|2021-11-26 09:00:00|7.28|5.66|7.63|5.93|7.7|5.99|7.24|5.63|0
1637917500000|2021-11-26 09:05:00|7.61|5.92|7.76|6.03|7.88|6.13|7.54|5.86|0
1637917800000|2021-11-26 09:10:00|7.75|6.02|6.49|5.05|7.8|6.07|6.47|5.03|0
1637918100000|2021-11-26 09:15:00|6.48|5.04|6.75|5.25|6.78|5.28|6.48|5.04|0
1637918400000|2021-11-26 09:20:00|6.72|5.22|6.86|5.33|6.86|5.33|6.54|5.08|0
1637918700000|2021-11-26 09:25:00|6.87|5.34|7.18|5.59|7.2|5.6|6.87|5.34|0
1637919000000|2021-11-26 09:30:00|7.22|5.61|7.37|5.73|7.42|5.77|7.1|5.52|0
1637919300000|2021-11-26 09:35:00|7.39|5.75|7.22|5.62|7.55|5.88|7.22|5.62|0
1637919600000|2021-11-26 09:40:00|7.21|5.61|7.22|5.61|7.3|5.68|7.16|5.57|0
1637919900000|2021-11-26 09:45:00|7.23|5.62|7.16|5.57|7.23|5.62|7.05|5.48|0
1637920200000|2021-11-26 09:50:00|7.17|5.58|7.25|5.64|7.33|5.7|7.1|5.52|0
1637920500000|2021-11-26 09:55:00|7.24|5.63|7.26|5.65|7.3|5.68|7.16|5.57|0
1637920800000|2021-11-26 10:00:00|7.27|5.64|7|5.45|7.28|5.66|6.99|5.43|0
1637921100000|2021-11-26 10:05:00|7.04|5.47|6.64|5.17|7.09|5.52|6.64|5.17|0
1637921400000|2021-11-26 10:10:00|6.63|5.16|6.13|4.77|6.64|5.16|5.68|4.42|0
1637921700000|2021-11-26 10:15:00|6.12|4.76|6.28|4.88|6.28|4.88|6.1|4.75|0
1637922000000|2021-11-26 10:20:00|6.27|4.89|6.34|4.93|6.35|4.94|6.18|4.81|0
1637922300000|2021-11-26 10:25:00|6.33|4.92|6.24|4.85|6.38|4.96|6.19|4.82|0
1637922600000|2021-11-26 10:30:00|6.22|4.84|6.42|4.99|6.43|5|6.22|4.84|0
1637922900000|2021-11-26 10:35:00|6.41|5|6.41|4.99|6.46|5.02|6.39|4.97|0
1637923200000|2021-11-26 10:40:00|6.43|5|6.45|5.02|6.55|5.09|6.42|5|0
1637923500000|2021-11-26 10:45:00|6.48|5.04|6.58|5.12|6.58|5.12|6.47|5.03|0
1637923800000|2021-11-26 10:50:00|6.6|5.13|6.48|5.04|6.7|5.21|6.48|5.04|0
1637924100000|2021-11-26 10:55:00|6.47|5.03|6.43|5|6.52|5.07|6.38|4.96|0
1637924400000|2021-11-26 11:00:00|6.44|5.01|6.33|4.92|6.48|5.04|6.32|4.92|0
1637924700000|2021-11-26 11:05:00|6.34|4.93|6.16|4.79|6.34|4.93|6.11|4.75|0
1637925000000|2021-11-26 11:10:00|6.17|4.8|6.23|4.85|6.31|4.91|6.12|4.76|0
1637925300000|2021-11-26 11:15:00|6.21|4.83|6.24|4.85|6.27|4.87|6.13|4.77|0
1637925600000|2021-11-26 11:20:00|6.23|4.84|6.25|4.86|6.27|4.88|6.11|4.75|0
1637925900000|2021-11-26 11:25:00|6.26|4.87|6.24|4.85|6.26|4.87|6.16|4.79|0
1637926200000|2021-11-26 11:30:00|6.25|4.86|6.4|4.98|6.43|5|6.24|4.85|0
1637926500000|2021-11-26 11:35:00|6.43|5|6.26|4.87|6.5|5.05|6.26|4.87|0
1637926800000|2021-11-26 11:40:00|6.28|4.88|6.15|4.78|6.28|4.88|6.1|4.75|0
1637927100000|2021-11-26 11:45:00|6.16|4.79|6.33|4.92|6.35|4.94|6.12|4.76|0
1637927400000|2021-11-26 11:50:00|6.35|4.94|6.28|4.88|6.36|4.94|6.24|4.85|0
1637927700000|2021-11-26 11:55:00|6.27|4.91|6.35|4.94|6.38|4.96|6.27|4.88|0
1637928000000|2021-11-26 12:00:00|6.31|4.91|6.12|4.76|6.35|4.94|6.1|4.75|0
1637928300000|2021-11-26 12:05:00|6.14|4.77|6.1|4.74|6.17|4.8|6.06|4.71|0
1637928600000|2021-11-26 12:10:00|6.08|4.73|6.03|4.69|6.13|4.77|5.95|4.63|0
1637928900000|2021-11-26 12:15:00|6.01|4.68|6.01|4.67|6.06|4.71|5.97|4.64|0
1637929200000|2021-11-26 12:20:00|6.02|4.68|5.46|4.25|6.15|4.78|5.32|4.14|0
1637929500000|2021-11-26 12:25:00|5.44|4.23|5.54|4.31|5.59|4.35|5.43|4.22|0
1637929800000|2021-11-26 12:30:00|5.55|4.3|5.48|4.26|5.55|4.3|5.37|4.18|0
1637930100000|2021-11-26 12:35:00|5.5|4.28|5.46|4.25|5.53|4.3|5.42|4.22|0
1637930400000|2021-11-26 12:40:00|5.47|4.26|5.44|4.23|5.52|4.29|5.43|4.22|0
1637930700000|2021-11-26 12:45:00|5.45|4.24|5.34|4.15|5.45|4.24|5.32|4.14|0
1637931000000|2021-11-26 12:50:00|5.36|4.17|5.46|4.25|5.46|4.25|5.36|4.17|0
1637931300000|2021-11-26 12:55:00|5.47|4.24|5.49|4.27|5.52|4.3|5.42|4.22|0
1637931600000|2021-11-26 13:00:00|5.47|4.26|5.53|4.3|5.63|4.38|5.47|4.26|0
1637931900000|2021-11-26 13:05:00|5.51|4.29|5.39|4.19|5.55|4.31|5.36|4.17|0
1637932200000|2021-11-26 13:10:00|5.37|4.18|5.48|4.26|5.48|4.26|5.34|4.15|0
1637932500000|2021-11-26 13:15:00|5.47|4.25|5.46|4.25|5.53|4.3|5.45|4.24|0
1637932800000|2021-11-26 13:20:00|5.47|4.24|5.33|4.15|5.5|4.28|5.33|4.15|0
1637933100000|2021-11-26 13:25:00|5.34|4.16|5.47|4.26|5.47|4.26|5.34|4.15|0
1637933400000|2021-11-26 13:30:00|5.48|4.27|5.52|4.29|5.54|4.31|5.47|4.25|0
1637933700000|2021-11-26 13:35:00|5.51|4.28|5.46|4.25|5.52|4.29|5.4|4.2|0
1637934000000|2021-11-26 13:40:00|5.47|4.26|5.56|4.33|5.56|4.33|5.45|4.24|0
1637934300000|2021-11-26 13:45:00|5.55|4.31|5.57|4.33|5.58|4.34|5.45|4.24|0
1637934600000|2021-11-26 13:50:00|5.56|4.34|5.49|4.27|5.59|4.34|5.47|4.26|0
1637934900000|2021-11-26 13:55:00|5.5|4.28|5.46|4.24|5.53|4.3|5.44|4.23|0
1637935200000|2021-11-26 14:00:00|5.47|4.25|5.45|4.24|5.51|4.29|5.43|4.22|0
1637935500000|2021-11-26 14:05:00|5.44|4.23|5.34|4.15|5.45|4.24|5.34|4.15|0
1637935800000|2021-11-26 14:10:00|5.33|4.14|5.35|4.16|5.35|4.16|5.22|4.06|0
1637936100000|2021-11-26 14:15:00|5.33|4.15|5.38|4.18|5.38|4.18|5.29|4.11|0
1637936400000|2021-11-26 14:20:00|5.36|4.17|5.31|4.13|5.38|4.19|5.29|4.12|0
1637936700000|2021-11-26 14:25:00|5.32|4.14|5.22|4.06|5.36|4.17|5.22|4.06|0
1637937000000|2021-11-26 14:30:00|5.24|4.07|4.63|3.6|5.33|4.15|4.62|3.59|0
1637937300000|2021-11-26 14:35:00|4.62|3.59|4.77|3.71|4.82|3.75|4.52|3.52|0
1637937600000|2021-11-26 14:40:00|4.76|3.7|5.03|3.92|5.04|3.92|4.71|3.67|0
1637937900000|2021-11-26 14:45:00|5.06|3.94|5.31|4.13|5.33|4.14|5.06|3.94|0
1637938200000|2021-11-26 14:50:00|5.3|4.12|5.18|4.03|5.35|4.16|5.11|3.97|0
1637938500000|2021-11-26 14:55:00|5.17|4.02|5.98|4.65|6.23|4.85|5.04|3.92|0
1637938800000|2021-11-26 15:00:00|6.02|4.68|6.39|4.97|6.39|4.97|6.02|4.68|0
1637939100000|2021-11-26 15:05:00|6.36|4.95|6.44|5.01|6.54|5.09|6.29|4.89|0
1637939400000|2021-11-26 15:10:00|6.49|5.05|6.72|5.22|6.79|5.28|6.47|5.03|0
1637939700000|2021-11-26 15:15:00|6.74|5.24|6.79|5.28|7.03|5.47|6.67|5.19|0
1637940000000|2021-11-26 15:20:00|6.78|5.27|6.58|5.12|6.79|5.28|6.45|5.01|0
1637940300000|2021-11-26 15:25:00|6.56|5.11|6.39|4.97|6.67|5.19|6.39|4.97|0
1637940600000|2021-11-26 15:30:00|6.37|4.96|6.42|4.99|6.61|5.14|6.33|4.92|0
1637940900000|2021-11-26 15:35:00|6.39|4.97|6.21|4.83|6.46|5.03|6.11|4.75|0
1637941200000|2021-11-26 15:40:00|6.22|4.81|5.78|4.5|6.39|4.97|5.73|4.46|0
1637941500000|2021-11-26 15:45:00|5.79|4.51|6.31|4.9|6.43|5|5.75|4.47|0
1637941800000|2021-11-26 15:50:00|6.32|4.91|6.49|5.05|6.5|5.06|6.29|4.89|0
1637942100000|2021-11-26 15:55:00|6.48|5.04|6.47|5.03|6.63|5.16|6.44|5.01|0
1637942400000|2021-11-26 16:00:00|6.5|5.05|6.79|5.28|6.79|5.28|6.5|5.05|0
1637942700000|2021-11-26 16:05:00|6.75|5.25|6.53|5.08|6.75|5.25|6.49|5.05|0
1637943000000|2021-11-26 16:10:00|6.5|5.06|6.82|5.3|6.83|5.31|6.5|5.06|0
1637943300000|2021-11-26 16:15:00|6.81|5.29|7.03|5.47|7.08|5.51|6.77|5.27|0
1637943600000|2021-11-26 16:20:00|7.04|5.48|7.81|6.07|7.88|6.13|6.6|5.14|0
1637943900000|2021-11-26 16:25:00|7.8|6.06|7.32|5.69|7.8|6.06|7.32|5.69|0
1637944200000|2021-11-26 16:30:00|7.34|5.71|7.39|5.75|7.47|5.81|7.27|5.65|0
1637944500000|2021-11-26 16:35:00|7.37|5.73|7.36|5.72|7.41|5.76|7.1|5.52|0
1637944800000|2021-11-26 16:40:00|7.35|5.71|6.51|5.06|7.5|5.84|6.23|4.84|0
1637945100000|2021-11-26 16:45:00|6.48|5.07|6.33|4.93|6.59|5.13|6.26|4.87|0
1637945400000|2021-11-26 16:50:00|6.3|4.9|6.6|5.14|6.61|5.14|6.27|4.88|0
1637945700000|2021-11-26 16:55:00|6.61|5.12|6.41|4.98|6.61|5.12|6.34|4.93|0
1637946000000|2021-11-26 17:00:00|6.39|4.97|6.37|4.96|6.51|5.06|6.26|4.87|0
1637946300000|2021-11-26 17:05:00|6.36|4.94|6.12|4.76|6.39|4.97|6.08|4.73|0
1637946600000|2021-11-26 17:10:00|6.11|4.75|6.19|4.81|6.28|4.88|6|4.67|0
1637946900000|2021-11-26 17:15:00|6.18|4.82|6.27|4.88|6.28|4.89|6.15|4.78|0
1637947200000|2021-11-26 17:20:00|6.28|4.85|6.1|4.75|6.31|4.91|6.1|4.74|0
1637947500000|2021-11-26 17:25:00|6.12|4.76|5.88|4.57|6.12|4.76|5.88|4.57|0
1637947800000|2021-11-26 17:30:00|5.89|4.58|5.79|4.5|5.92|4.6|5.77|4.49|0
1637948100000|2021-11-26 17:35:00|5.78|4.49|5.72|4.45|5.78|4.49|5.63|4.38|0
1637948400000|2021-11-26 17:40:00|5.71|4.44|5.84|4.54|5.92|4.6|5.7|4.44|0
1637948700000|2021-11-26 17:45:00|5.85|4.55|6.18|4.81|6.18|4.81|5.83|4.54|0
1637949000000|2021-11-26 17:50:00|6.24|4.86|6.74|5.24|6.74|5.24|6.24|4.86|0
1637949300000|2021-11-26 17:55:00|6.72|5.23|6.37|4.96|6.74|5.24|5.99|4.66|0
1637949600000|2021-11-26 18:00:00|6.32|4.91|6.4|4.98|6.54|5.08|6.23|4.85|0
1637949900000|2021-11-26 18:05:00|6.46|5.02|6.51|5.06|6.53|5.08|6.21|4.83|0
1637950200000|2021-11-26 18:10:00|6.49|5.05|8.26|6.43|8.31|6.47|6.33|4.92|0
1637950500000|2021-11-26 18:15:00|8.24|6.41|8.23|6.4|8.24|6.41|8.22|6.4|0
1638173100000|2021-11-29 08:05:00|3.2|2.2|3.34|2.34|3.35|2.35|3.14|2.14|0
1638173400000|2021-11-29 08:10:00|3.36|2.36|3.38|2.38|3.43|2.43|3.33|2.33|0
1638173700000|2021-11-29 08:15:00|3.37|2.37|3.37|2.37|3.37|2.37|3.29|2.29|0
1638174000000|2021-11-29 08:20:00|3.36|2.36|3.38|2.38|3.38|2.38|3.33|2.33|0
1638174300000|2021-11-29 08:25:00|3.39|2.39|3.43|2.43|3.43|2.43|3.38|2.38|0
1638174600000|2021-11-29 08:30:00|3.44|2.44|3.34|2.34|3.44|2.44|3.32|2.32|0
1638174900000|2021-11-29 08:35:00|3.33|2.33|3.37|2.37|3.38|2.38|3.33|2.33|0
1638175200000|2021-11-29 08:40:00|3.38|2.38|3.38|2.38|3.43|2.43|3.35|2.35|0
1638175500000|2021-11-29 08:45:00|3.37|2.37|3.42|2.42|3.43|2.43|3.37|2.37|0
1638175800000|2021-11-29 08:50:00|3.43|2.43|3.44|2.44|3.45|2.45|3.41|2.41|0
1638176100000|2021-11-29 08:55:00|3.45|2.45|3.4|2.4|3.48|2.48|3.4|2.4|0
1638176400000|2021-11-29 09:00:00|3.39|2.39|3.4|2.4|3.43|2.43|3.38|2.38|0
1638176700000|2021-11-29 09:05:00|3.41|2.41|3.33|2.33|3.41|2.41|3.32|2.32|0
1638177000000|2021-11-29 09:10:00|3.32|2.32|3.3|2.3|3.35|2.35|3.25|2.25|0
1638177300000|2021-11-29 09:15:00|3.29|2.29|3.36|2.36|3.38|2.38|3.28|2.28|0
1638177600000|2021-11-29 09:20:00|3.37|2.37|3.33|2.33|3.39|2.39|3.33|2.33|0
1638177900000|2021-11-29 09:25:00|3.34|2.34|3.34|2.34|3.39|2.39|3.34|2.34|0
1638178200000|2021-11-29 09:30:00|3.35|2.35|3.41|2.41|3.43|2.43|3.35|2.35|0
1638178500000|2021-11-29 09:35:00|3.42|2.42|3.43|2.43|3.45|2.45|3.41|2.41|0
1638178800000|2021-11-29 09:40:00|3.44|2.44|3.44|2.44|3.46|2.46|3.41|2.41|0
1638179100000|2021-11-29 09:45:00|3.45|2.45|3.44|2.44|3.46|2.46|3.43|2.43|0
1638179400000|2021-11-29 09:50:00|3.43|2.43|3.46|2.46|3.47|2.47|3.4|2.4|0
1638179700000|2021-11-29 09:55:00|3.45|2.45|3.48|2.48|3.48|2.48|3.43|2.43|0
1638180000000|2021-11-29 10:00:00|3.47|2.47|3.41|2.41|3.48|2.48|3.4|2.4|0
1638180300000|2021-11-29 10:05:00|3.4|2.4|3.4|2.4|3.43|2.43|3.39|2.39|0
1638180600000|2021-11-29 10:10:00|3.41|2.41|3.39|2.39|3.42|2.42|3.39|2.39|0
1638180900000|2021-11-29 10:15:00|3.4|2.4|3.47|2.47|3.48|2.48|3.27|2.27|0
1638181200000|2021-11-29 10:20:00|3.44|2.44|3.4|2.4|3.45|2.45|3.38|2.38|0
1638181500000|2021-11-29 10:25:00|3.39|2.39|3.37|2.37|3.4|2.4|3.35|2.35|0
1638181800000|2021-11-29 10:30:00|3.36|2.36|3.38|2.38|3.4|2.4|3.36|2.36|0
1638182100000|2021-11-29 10:35:00|3.37|2.37|4.11|3.11|4.14|3.14|3.2|2.2|0
1638182400000|2021-11-29 10:40:00|4.12|3.12|4.14|3.14|4.14|3.14|4.1|3.1|0
1638182700000|2021-11-29 10:45:00|4.15|3.15|4.09|3.09|4.16|3.16|4.08|3.08|0
1638183000000|2021-11-29 10:50:00|4.1|3.1|4.03|3.03|4.11|3.11|4.03|3.03|0
1638183300000|2021-11-29 10:55:00|4.04|3.04|3.46|2.46|4.22|3.22|3.43|2.43|0
1638183600000|2021-11-29 11:00:00|3.47|2.47|3.42|2.42|3.47|2.47|3.42|2.42|0
1638183900000|2021-11-29 11:05:00|3.43|2.43|3.37|2.37|3.43|2.43|3.37|2.37|0
1638184200000|2021-11-29 11:10:00|3.38|2.38|3.13|2.13|3.38|2.38|3.1|2.1|0
1638184500000|2021-11-29 11:15:00|3.12|2.12|3.14|2.14|3.16|2.16|3.11|2.11|0
1638184800000|2021-11-29 11:20:00|3.15|2.15|3.11|2.11|3.16|2.16|3.11|2.11|0
1638185100000|2021-11-29 11:25:00|3.12|2.12|3.14|2.14|3.15|2.15|3.1|2.1|0
1638185400000|2021-11-29 11:30:00|3.13|2.13|3.13|2.13|3.14|2.14|3.12|2.12|0
1638185700000|2021-11-29 11:35:00|3.14|2.14|3.14|2.14|3.15|2.15|3.13|2.13|0
1638186000000|2021-11-29 11:40:00|3.13|2.13|3.15|2.15|3.16|2.16|3.13|2.13|0
1638186300000|2021-11-29 11:45:00|3.14|2.14|3.16|2.16|3.16|2.16|3.14|2.14|0
1638186600000|2021-11-29 11:50:00|3.17|2.17|3.57|2.57|3.57|2.57|3.17|2.17|0
1638186900000|2021-11-29 11:55:00|3.19|2.19|3.19|2.19|3.26|2.26|3.11|2.11|0
1638187200000|2021-11-29 12:00:00|3.18|2.18|3.31|2.31|3.32|2.32|3.18|2.18|0
1638187500000|2021-11-29 12:05:00|3.32|2.32|3.3|2.3|3.34|2.34|3.3|2.3|0
1638187800000|2021-11-29 12:10:00|3.31|2.31|3.34|2.34|3.34|2.34|3.3|2.3|0
1638188100000|2021-11-29 12:15:00|3.33|2.33|3.33|2.33|3.34|2.34|3.32|2.32|0
1638188400000|2021-11-29 12:20:00|3.32|2.32|3.32|2.32|3.34|2.34|3.29|2.29|0
1638188700000|2021-11-29 12:25:00|3.33|2.33|3.37|2.37|3.37|2.37|3.31|2.31|0
1638189000000|2021-11-29 12:30:00|3.38|2.38|3.29|2.29|3.38|2.38|3.29|2.29|0
1638189300000|2021-11-29 12:35:00|3.3|2.3|3.25|2.25|3.3|2.3|3.25|2.25|0
1638189600000|2021-11-29 12:40:00|3.26|2.26|3.25|2.25|3.27|2.27|3.24|2.24|0
1638189900000|2021-11-29 12:45:00|3.24|2.24|3.23|2.23|3.26|2.26|3.22|2.22|0
1638190200000|2021-11-29 12:50:00|3.22|2.22|3.25|2.25|3.26|2.26|3.22|2.22|0
1638190500000|2021-11-29 12:55:00|3.24|2.24|3.23|2.23|3.25|2.25|3.22|2.22|0
1638190800000|2021-11-29 13:00:00|3.22|2.22|3.28|2.28|3.29|2.29|3.22|2.22|0
1638191100000|2021-11-29 13:05:00|3.29|2.29|3.29|2.29|3.31|2.31|3.26|2.26|0
1638191400000|2021-11-29 13:10:00|3.28|2.28|3.24|2.24|3.29|2.29|3.24|2.24|0
1638191700000|2021-11-29 13:15:00|3.25|2.25|3.23|2.23|3.26|2.26|3.22|2.22|0
1638192000000|2021-11-29 13:20:00|3.24|2.24|3.22|2.22|3.24|2.24|3.21|2.21|0
1638192300000|2021-11-29 13:25:00|3.21|2.21|3.26|2.26|3.27|2.27|3.1|2.1|0
1638192600000|2021-11-29 13:30:00|3.25|2.25|3.21|2.21|3.25|2.25|3.18|2.18|0
1638192900000|2021-11-29 13:35:00|3.2|2.2|3.19|2.19|3.22|2.22|3.19|2.19|0
1638193200000|2021-11-29 13:40:00|3.18|2.18|3.13|2.13|3.18|2.18|3.11|2.11|0
1638193500000|2021-11-29 13:45:00|3.14|2.14|3.07|2.07|3.14|2.14|3.06|2.06|0
1638193800000|2021-11-29 13:50:00|3.06|2.06|3.02|2.02|3.07|2.07|3.01|2.01|0
1638194100000|2021-11-29 13:55:00|3.03|2.03|3.04|2.04|3.05|2.05|3.02|2.02|0
1638194400000|2021-11-29 14:00:00|3.03|2.03|2.97|1.97|3.04|2.04|2.97|1.97|0
1638194700000|2021-11-29 14:05:00|2.96|1.96|3.01|2.01|3.02|2.02|2.96|1.96|0
1638195000000|2021-11-29 14:10:00|3.02|2.02|3.03|2.03|3.04|2.04|3.01|2.01|0
1638195300000|2021-11-29 14:15:00|3.02|2.02|3.04|2.04|3.04|2.04|3.02|2.02|0
1638195600000|2021-11-29 14:20:00|3.05|2.05|3.04|2.04|3.06|2.06|3.04|2.04|0
1638195900000|2021-11-29 14:25:00|3.05|2.05|3.02|2.02|3.05|2.05|2.98|1.98|0
1638196200000|2021-11-29 14:30:00|3.01|2.01|3.1|2.1|3.11|2.11|2.95|1.95|0
1638196500000|2021-11-29 14:35:00|3.11|2.11|2.99|1.99|3.15|2.15|2.99|1.99|0
1638196800000|2021-11-29 14:40:00|3|2|3.03|2.03|3.05|2.05|2.99|1.99|0
1638197100000|2021-11-29 14:45:00|3.01|2.01|4.41|3.41|4.54|3.54|3.01|2.01|0
1638197400000|2021-11-29 14:50:00|4.43|3.43|3.65|2.65|4.49|3.49|3.59|2.59|0
1638197700000|2021-11-29 14:55:00|3.66|2.66|3.6|2.6|3.69|2.69|3.56|2.56|0
1638198000000|2021-11-29 15:00:00|3.58|2.58|3.64|2.64|3.65|2.65|3.53|2.53|0
1638198300000|2021-11-29 15:05:00|3.66|2.66|3.59|2.59|3.68|2.68|3.58|2.58|0
1638198600000|2021-11-29 15:10:00|3.6|2.6|4.95|3.95|4.95|3.95|3.42|2.42|0
1638198900000|2021-11-29 15:15:00|4.93|3.93|5.7|4.7|5.84|4.84|4.83|3.83|0
1638199200000|2021-11-29 15:20:00|5.71|4.71|5.73|4.73|5.83|4.83|5.7|4.7|0
1638199500000|2021-11-29 15:25:00|5.72|4.72|5.93|4.93|5.95|4.95|5.7|4.7|0
1638199800000|2021-11-29 15:30:00|5.95|4.95|6.07|5.07|6.2|5.2|5.91|4.91|0
1638200100000|2021-11-29 15:35:00|6.08|5.08|5.85|4.85|6.32|5.32|5.83|4.83|0
1638200400000|2021-11-29 15:40:00|5.86|4.86|5.97|4.97|6.11|5.11|5.81|4.81|0
1638200700000|2021-11-29 15:45:00|5.98|4.98|5.47|4.47|5.98|4.98|5.36|4.36|0
1638201000000|2021-11-29 15:50:00|5.48|4.48|5.47|4.47|5.52|4.52|5.36|4.36|0
1638201300000|2021-11-29 15:55:00|5.44|4.44|5.35|4.35|5.44|4.44|5.33|4.33|0
1638201600000|2021-11-29 16:00:00|5.39|4.39|5.31|4.31|5.43|4.43|5.28|4.28|0
1638201900000|2021-11-29 16:05:00|5.32|4.32|5.21|4.21|5.32|4.32|5.17|4.17|0
1638202200000|2021-11-29 16:10:00|5.2|4.2|5.21|4.21|5.24|4.24|5.17|4.17|0
1638202500000|2021-11-29 16:15:00|5.22|4.22|5.25|4.25|5.25|4.25|5.16|4.16|0
1638202800000|2021-11-29 16:20:00|5.24|4.24|5.15|4.15|5.25|4.25|5.14|4.14|0
1638203100000|2021-11-29 16:25:00|5.17|4.17|5.1|4.1|5.29|4.29|5.04|4.04|0
1638203400000|2021-11-29 16:30:00|5.08|4.08|5|4|5.08|4.08|4.92|3.92|0
1638203700000|2021-11-29 16:35:00|5.01|4.01|4.88|3.88|5.01|4.01|4.86|3.86|0
1638204000000|2021-11-29 16:40:00|4.87|3.87|4.71|3.71|4.87|3.87|4.7|3.7|0
1638204300000|2021-11-29 16:45:00|4.54|3.54|4.59|3.59|4.59|3.59|4.52|3.52|0
1638204600000|2021-11-29 16:50:00|4.6|3.6|4.55|3.55|4.61|3.61|4.52|3.52|0
1638204900000|2021-11-29 16:55:00|4.54|3.54|4.5|3.5|4.55|3.55|4.5|3.5|0
1638205200000|2021-11-29 17:00:00|4.49|3.49|4.44|3.44|4.5|3.5|4.43|3.43|0
1638205500000|2021-11-29 17:05:00|4.42|3.42|4.41|3.41|4.42|3.42|4.36|3.36|0
1638205800000|2021-11-29 17:10:00|4.4|3.4|4.4|3.4|4.42|3.42|4.38|3.38|0
1638206100000|2021-11-29 17:15:00|4.39|3.39|4.31|3.31|4.4|3.4|4.3|3.3|0
1638206400000|2021-11-29 17:20:00|4.3|3.3|4.23|3.23|4.31|3.31|4.23|3.23|0
1638206700000|2021-11-29 17:25:00|4.24|3.24|4.26|3.26|4.68|3.68|4.24|3.24|0
1638207000000|2021-11-29 17:30:00|4.25|3.25|3.19|2.19|4.25|3.25|3.19|2.19|0
1638207300000|2021-11-29 17:35:00|3.2|2.2|3.22|2.22|3.23|2.23|3.17|2.17|0
1638207600000|2021-11-29 17:40:00|3.21|2.21|3.18|2.18|3.22|2.22|3.18|2.18|0
1638207900000|2021-11-29 17:45:00|3.19|2.19|3.18|2.18|3.2|2.2|3.17|2.17|0
1638208200000|2021-11-29 17:50:00|3.19|2.19|3.22|2.22|3.22|2.22|3.18|2.18|0
1638208500000|2021-11-29 17:55:00|3.21|2.21|3.19|2.19|3.22|2.22|3.18|2.18|0
1638208800000|2021-11-29 18:00:00|3.18|2.18|3.18|2.18|3.18|2.18|3.16|2.16|0
1638209100000|2021-11-29 18:05:00|3.19|2.19|3.14|2.14|3.19|2.19|3.13|2.13|0
1638209400000|2021-11-29 18:10:00|3.13|2.13|3.18|2.18|3.18|2.18|3.12|2.12|0
1638209700000|2021-11-29 18:15:00|3.17|2.17|3.19|2.19|3.22|2.22|3.16|2.16|0
1638210000000|2021-11-29 18:20:00|3.2|2.2|3.21|2.21|3.23|2.23|3.2|2.2|0
1638210300000|2021-11-29 18:25:00|3.22|2.22|3.19|2.19|3.24|2.24|3.19|2.19|0
1638210600000|2021-11-29 18:30:00|3.2|2.2|3.17|2.17|3.2|2.2|3.15|2.15|0
1638210900000|2021-11-29 18:35:00|3.18|2.18|3.25|2.25|3.25|2.25|3.17|2.17|0
1638211200000|2021-11-29 18:40:00|3.24|2.24|3.23|2.23|3.24|2.24|3.22|2.22|0
1638211500000|2021-11-29 18:45:00|3.22|2.22|3.19|2.19|3.23|2.23|3.19|2.19|0
1638211800000|2021-11-29 18:50:00|3.2|2.2|3.19|2.19|3.22|2.22|3.19|2.19|0
1638212100000|2021-11-29 18:55:00|3.18|2.18|3.16|2.16|3.19|2.19|3.15|2.15|0
1638212400000|2021-11-29 19:00:00|3.15|2.15|3.17|2.17|3.2|2.2|3.15|2.15|0
1638212700000|2021-11-29 19:05:00|3.16|2.16|3.17|2.17|3.19|2.19|3.15|2.15|0
1638213000000|2021-11-29 19:10:00|3.18|2.18|3.16|2.16|3.18|2.18|3.16|2.16|0
1638213300000|2021-11-29 19:15:00|3.17|2.17|3.19|2.19|3.2|2.2|3.16|2.16|0
1638213600000|2021-11-29 19:20:00|3.18|2.18|3.19|2.19|3.2|2.2|3.16|2.16|0
1638213900000|2021-11-29 19:25:00|3.18|2.18|3.2|2.2|3.21|2.21|3.17|2.17|0
1638214200000|2021-11-29 19:30:00|3.19|2.19|3.2|2.2|3.23|2.23|3.18|2.18|0
1638214500000|2021-11-29 19:35:00|3.21|2.21|3.24|2.24|3.26|2.26|3.21|2.21|0
1638214800000|2021-11-29 19:40:00|3.23|2.23|3.2|2.2|3.23|2.23|3.19|2.19|0
1638215100000|2021-11-29 19:45:00|3.22|2.22|3.21|2.21|3.22|2.22|3.18|2.18|0
1638215400000|2021-11-29 19:50:00|3.2|2.2|3.24|2.24|3.24|2.24|3.16|2.16|0
1638215700000|2021-11-29 19:55:00|3.23|2.23|3.21|2.21|3.24|2.24|3.21|2.21|0
1638216000000|2021-11-29 20:00:00|3.2|2.2|3.21|2.21|3.21|2.21|3.18|2.18|0
1638216300000|2021-11-29 20:05:00|3.2|2.2|3.19|2.19|3.25|2.25|3.18|2.18|0
1638216600000|2021-11-29 20:10:00|3.18|2.18|3.14|2.14|3.2|2.2|3.14|2.14|0
1638216900000|2021-11-29 20:15:00|3.15|2.15|3.15|2.15|3.17|2.17|3.11|2.11|0
1638217200000|2021-11-29 20:20:00|3.16|2.16|3.18|2.18|3.21|2.21|3.15|2.15|0
1638217500000|2021-11-29 20:25:00|3.19|2.19|3.19|2.19|3.2|2.2|3.16|2.16|0
1638217800000|2021-11-29 20:30:00|3.2|2.2|3.16|2.16|3.22|2.22|3.16|2.16|0
1638218100000|2021-11-29 20:35:00|3.17|2.17|3.19|2.19|3.21|2.21|3.16|2.16|0
1638218400000|2021-11-29 20:40:00|3.2|2.2|3.22|2.22|3.26|2.26|3.19|2.19|0
1638218700000|2021-11-29 20:45:00|3.23|2.23|3.23|2.23|3.28|2.28|3.23|2.23|0
1638219000000|2021-11-29 20:50:00|3.27|2.27|3.29|2.29|3.37|2.37|3.21|2.21|0
1638219300000|2021-11-29 20:55:00|3.3|2.3|3.43|2.43|3.43|2.43|3.26|2.26|0
1638219600000|2021-11-29 21:00:00|3.41|2.41|3.38|2.38|3.41|2.41|3.35|2.35|0
1638219900000|2021-11-29 21:05:00|3.37|2.37|3.33|2.33|3.38|2.38|3.32|2.32|0
1638220200000|2021-11-29 21:10:00|3.32|2.32|3.34|2.34|3.35|2.35|3.3|2.3|0
1638220500000|2021-11-29 21:15:00|3.36|2.36|3.32|2.32|3.36|2.36|3.31|2.31|0
1638220800000|2021-11-29 21:20:00|3.31|2.31|3.31|2.31|3.32|2.32|3.3|2.3|0
1638221100000|2021-11-29 21:25:00|3.32|2.32|3.32|2.32|3.33|2.33|3.3|2.3|0
1638221400000|2021-11-29 21:30:00|3.31|2.31|3.3|2.3|3.31|2.31|3.29|2.29|0
1638221700000|2021-11-29 21:35:00|3.29|2.29|3.28|2.28|3.29|2.29|3.27|2.27|0
1638222000000|2021-11-29 21:40:00|3.27|2.27|3.27|2.27|3.27|2.27|3.27|2.27|0
1638222300000|2021-11-29 21:45:00|3.26|2.26|3.27|2.27|3.28|2.28|3.26|2.26|0
1638222600000|2021-11-29 21:50:00|3.26|2.26|3.26|2.26|3.27|2.27|3.26|2.26|0
1638222900000|2021-11-29 21:55:00|3.27|2.27|3.29|2.29|3.29|2.29|3.26|2.26|0
1638223200000|2021-11-29 22:00:00|3.28|2.28|3.28|2.28|3.29|2.29|3.28|2.28|0
1638223500000|2021-11-29 22:05:00|3.29|2.29|3.29|2.29|3.3|2.3|3.28|2.28|0
1638223800000|2021-11-29 22:10:00|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1638224100000|2021-11-29 22:15:00|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1638224700000|2021-11-29 22:25:00|3.28|2.28|3.27|2.27|3.28|2.28|3.27|2.27|0
1638225300000|2021-11-29 22:35:00|3.26|2.26|3.25|2.25|3.27|2.27|3.25|2.25|0
1638225600000|2021-11-29 22:40:00|3.24|2.24|3.24|2.24|3.24|2.24|3.24|2.24|0
1638225900000|2021-11-29 22:45:00|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1638226500000|2021-11-29 22:55:00|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1638226800000|2021-11-29 23:00:00|3.25|2.25|3.19|2.19|3.25|2.25|3.18|2.18|0
1638227100000|2021-11-29 23:05:00|3.2|2.2|3.19|2.19|3.21|2.21|3.18|2.18|0
1638227400000|2021-11-29 23:10:00|3.18|2.18|3.15|2.15|3.19|2.19|3.14|2.14|0
1638227700000|2021-11-29 23:15:00|3.14|2.14|3.15|2.15|3.15|2.15|3.14|2.14|0
1638228000000|2021-11-29 23:20:00|3.14|2.14|3.13|2.13|3.14|2.14|3.11|2.11|0
1638228300000|2021-11-29 23:25:00|3.12|2.12|3.14|2.14|3.14|2.14|3.12|2.12|0
1638228600000|2021-11-29 23:30:00|3.13|2.13|3.12|2.12|3.14|2.14|3.11|2.11|0
1638228900000|2021-11-29 23:35:00|3.11|2.11|3.11|2.11|3.13|2.13|3.11|2.11|0
1638229200000|2021-11-29 23:40:00|3.12|2.12|3.11|2.11|3.12|2.12|3.1|2.1|0
1638229500000|2021-11-29 23:45:00|3.12|2.12|3.12|2.12|3.12|2.12|3.11|2.11|0
1638229800000|2021-11-29 23:50:00|3.11|2.11|3.12|2.12|3.13|2.13|3.1|2.1|0
1638230100000|2021-11-29 23:55:00|3.13|2.13|3.13|2.13|3.16|2.16|3.12|2.12|0
1638230400000|2021-11-30 00:00:00|3.12|2.12|3.11|2.11|3.14|2.14|3.1|2.1|0
1638230700000|2021-11-30 00:05:00|3.1|2.1|3.12|2.12|3.13|2.13|3.1|2.1|0
1638231000000|2021-11-30 00:10:00|3.11|2.11|3.15|2.15|3.15|2.15|3.11|2.11|0
1638231300000|2021-11-30 00:15:00|3.14|2.14|3.15|2.15|3.15|2.15|3.13|2.13|0
1638231600000|2021-11-30 00:20:00|3.14|2.14|3.12|2.12|3.15|2.15|3.12|2.12|0
1638231900000|2021-11-30 00:25:00|3.11|2.11|3.11|2.11|3.12|2.12|3.11|2.11|0
1638232200000|2021-11-30 00:30:00|3.12|2.12|3.09|2.09|3.12|2.12|3.09|2.09|0
1638232500000|2021-11-30 00:35:00|3.08|2.08|3.08|2.08|3.09|2.09|3.07|2.07|0
1638232800000|2021-11-30 00:40:00|3.07|2.07|3.09|2.09|3.09|2.09|3.07|2.07|0
1638233100000|2021-11-30 00:45:00|3.1|2.1|3.07|2.07|3.1|2.1|3.06|2.06|0
1638233400000|2021-11-30 00:50:00|3.06|2.06|3.06|2.06|3.07|2.07|3.05|2.05|0
1638233700000|2021-11-30 00:55:00|3.07|2.07|3.07|2.07|3.07|2.07|3.06|2.06|0
1638234000000|2021-11-30 01:00:00|3.06|2.06|3.06|2.06|3.08|2.08|3.05|2.05|0
1638234300000|2021-11-30 01:05:00|3.07|2.07|3.06|2.06|3.07|2.07|3.05|2.05|0
1638234600000|2021-11-30 01:10:00|3.05|2.05|3.04|2.04|3.05|2.05|3.04|2.04|0
1638234900000|2021-11-30 01:15:00|3.05|2.05|3.06|2.06|3.06|2.06|3.04|2.04|0
1638235200000|2021-11-30 01:20:00|3.07|2.07|3.07|2.07|3.09|2.09|3.06|2.06|0
1638235500000|2021-11-30 01:25:00|3.06|2.06|3.04|2.04|3.07|2.07|3.04|2.04|0
1638235800000|2021-11-30 01:30:00|3.05|2.05|3.05|2.05|3.06|2.06|3.04|2.04|0
1638236100000|2021-11-30 01:35:00|3.06|2.06|3.06|2.06|3.06|2.06|3.05|2.05|0
1638236400000|2021-11-30 01:40:00|3.05|2.05|3.04|2.04|3.06|2.06|3.04|2.04|0
1638236700000|2021-11-30 01:45:00|3.05|2.05|3.03|2.03|3.05|2.05|3.03|2.03|0
1638237000000|2021-11-30 01:50:00|3.02|2.02|3.03|2.03|3.03|2.03|3.02|2.02|0
1638237300000|2021-11-30 01:55:00|3.04|2.04|3.06|2.06|3.06|2.06|3.03|2.03|0
1638237600000|2021-11-30 02:00:00|3.07|2.07|3.05|2.05|3.07|2.07|3.05|2.05|0
1638237900000|2021-11-30 02:05:00|3.04|2.04|3.08|2.08|3.08|2.08|3.04|2.04|0
1638238200000|2021-11-30 02:10:00|3.07|2.07|3.08|2.08|3.09|2.09|3.07|2.07|0
1638238500000|2021-11-30 02:15:00|3.07|2.07|3.08|2.08|3.08|2.08|3.07|2.07|0
1638238800000|2021-11-30 02:20:00|3.07|2.07|3.1|2.1|3.1|2.1|3.07|2.07|0
1638239100000|2021-11-30 02:25:00|3.09|2.09|3.13|2.13|3.16|2.16|3.09|2.09|0
1638239400000|2021-11-30 02:30:00|3.14|2.14|3.15|2.15|3.16|2.16|3.13|2.13|0
1638239700000|2021-11-30 02:35:00|3.14|2.14|3.15|2.15|3.16|2.16|3.14|2.14|0
1638240000000|2021-11-30 02:40:00|3.16|2.16|3.13|2.13|3.16|2.16|3.12|2.12|0
1638240300000|2021-11-30 02:45:00|3.14|2.14|3.12|2.12|3.14|2.14|3.12|2.12|0
1638240600000|2021-11-30 02:50:00|3.11|2.11|3.11|2.11|3.12|2.12|3.1|2.1|0
1638240900000|2021-11-30 02:55:00|3.1|2.1|3.09|2.09|3.11|2.11|3.09|2.09|0
1638241200000|2021-11-30 03:00:00|3.1|2.1|3.11|2.11|3.11|2.11|3.09|2.09|0
1638241500000|2021-11-30 03:05:00|3.12|2.12|3.13|2.13|3.15|2.15|3.12|2.12|0
1638241800000|2021-11-30 03:10:00|3.14|2.14|3.16|2.16|3.16|2.16|3.14|2.14|0
1638242100000|2021-11-30 03:15:00|3.17|2.17|3.17|2.17|3.18|2.18|3.16|2.16|0
1638242400000|2021-11-30 03:20:00|3.16|2.16|3.16|2.16|3.17|2.17|3.15|2.15|0
1638242700000|2021-11-30 03:25:00|3.17|2.17|3.18|2.18|3.19|2.19|3.16|2.16|0
1638243000000|2021-11-30 03:30:00|3.17|2.17|3.15|2.15|3.19|2.19|3.15|2.15|0
1638243300000|2021-11-30 03:35:00|3.16|2.16|3.15|2.15|3.16|2.16|3.14|2.14|0
1638243600000|2021-11-30 03:40:00|3.14|2.14|3.14|2.14|3.15|2.15|3.14|2.14|0
1638243900000|2021-11-30 03:45:00|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1638244200000|2021-11-30 03:50:00|3.12|2.12|3.13|2.13|3.14|2.14|3.12|2.12|0
1638244500000|2021-11-30 03:55:00|3.14|2.14|3.12|2.12|3.14|2.14|3.12|2.12|0
1638244800000|2021-11-30 04:00:00|3.11|2.11|3.09|2.09|3.13|2.13|3.08|2.08|0
1638245100000|2021-11-30 04:05:00|3.1|2.1|3.1|2.1|3.11|2.11|3.1|2.1|0
1638245400000|2021-11-30 04:10:00|3.11|2.11|3.11|2.11|3.11|2.11|3.09|2.09|0
1638245700000|2021-11-30 04:15:00|3.1|2.1|3.1|2.1|3.12|2.12|3.1|2.1|0
1638246000000|2021-11-30 04:20:00|3.11|2.11|3.11|2.11|3.11|2.11|3.1|2.1|0
1638246300000|2021-11-30 04:25:00|3.12|2.12|3.13|2.13|3.15|2.15|3.11|2.11|0
1638246600000|2021-11-30 04:30:00|3.12|2.12|3.14|2.14|3.14|2.14|3.11|2.11|0
1638246900000|2021-11-30 04:35:00|3.13|2.13|3.14|2.14|3.16|2.16|3.13|2.13|0
1638247200000|2021-11-30 04:40:00|3.15|2.15|3.16|2.16|3.17|2.17|3.15|2.15|0
1638247500000|2021-11-30 04:45:00|3.15|2.15|3.16|2.16|3.16|2.16|3.15|2.15|0
1638247800000|2021-11-30 04:50:00|3.15|2.15|3.12|2.12|3.16|2.16|3.12|2.12|0
1638248100000|2021-11-30 04:55:00|3.13|2.13|3.11|2.11|3.13|2.13|3.11|2.11|0
1638248400000|2021-11-30 05:00:00|3.12|2.12|3.15|2.15|3.15|2.15|3.11|2.11|0
1638248700000|2021-11-30 05:05:00|3.16|2.16|3.24|2.24|3.24|2.24|3.16|2.16|0
1638249000000|2021-11-30 05:10:00|3.22|2.22|3.4|2.4|3.4|2.4|3.22|2.22|0
1638249300000|2021-11-30 05:15:00|3.39|2.39|3.67|2.67|3.69|2.69|3.38|2.38|0
1638249600000|2021-11-30 05:20:00|3.68|2.68|4.22|3.22|4.23|3.23|3.65|2.65|0
1638249900000|2021-11-30 05:25:00|4.21|3.21|4.12|3.12|4.32|3.32|4.07|3.07|0
1638250200000|2021-11-30 05:30:00|4.13|3.13|4.09|3.09|4.22|3.22|4.08|3.08|0
1638250500000|2021-11-30 05:35:00|4.08|3.08|4.48|3.48|4.53|3.53|4.08|3.08|0
1638250800000|2021-11-30 05:40:00|4.47|3.47|4.6|3.6|4.6|3.6|4.47|3.47|0
1638251100000|2021-11-30 05:45:00|4.62|3.62|4.76|3.76|4.81|3.81|4.62|3.62|0
1638251400000|2021-11-30 05:50:00|4.77|3.77|4.72|3.72|4.8|3.8|4.67|3.67|0
1638251700000|2021-11-30 05:55:00|4.73|3.73|5.31|4.31|5.31|4.31|4.68|3.68|0
1638252000000|2021-11-30 06:00:00|5.3|4.3|5.58|4.58|5.63|4.63|5.25|4.25|0
1638252300000|2021-11-30 06:05:00|5.59|4.59|6.11|5.11|6.36|5.36|5.57|4.57|0
1638252600000|2021-11-30 06:10:00|6.08|5.08|5.97|4.97|6.12|5.12|5.9|4.9|0
1638252900000|2021-11-30 06:15:00|5.96|4.96|5.77|4.77|6|5|5.76|4.76|0
1638253200000|2021-11-30 06:20:00|5.76|4.76|5.62|4.62|5.77|4.77|5.52|4.52|0
1638253500000|2021-11-30 06:25:00|5.63|4.63|5.28|4.28|5.63|4.63|5.26|4.26|0
1638253800000|2021-11-30 06:30:00|5.26|4.26|5.14|4.14|5.26|4.26|5.06|4.06|0
1638254100000|2021-11-30 06:35:00|5.15|4.15|5.17|4.17|5.24|4.24|5.13|4.13|0
1638254400000|2021-11-30 06:40:00|5.19|4.19|5.07|4.07|5.21|4.21|5.01|4.01|0
1638254700000|2021-11-30 06:45:00|5.09|4.09|5.03|4.03|5.16|4.16|5.03|4.03|0
1638255000000|2021-11-30 06:50:00|5.04|4.04|5.01|4.01|5.05|4.05|4.94|3.94|0
1638255300000|2021-11-30 06:55:00|5.03|4.03|5.03|4.03|5.04|4.04|5|4|0
1638255600000|2021-11-30 07:00:00|5.04|4.04|5.18|4.18|5.24|4.24|5.04|4.04|0
1638255900000|2021-11-30 07:05:00|5.16|4.16|4.94|3.94|5.16|4.16|4.9|3.9|0
1638256200000|2021-11-30 07:10:00|4.95|3.95|5.03|4.03|5.1|4.1|4.92|3.92|0
1638256500000|2021-11-30 07:15:00|5|4|4.95|3.95|5.07|4.07|4.92|3.92|0
1638256800000|2021-11-30 07:20:00|4.96|3.96|4.91|3.91|4.98|3.98|4.84|3.84|0
1638257100000|2021-11-30 07:25:00|4.9|3.9|5.01|4.01|5.01|4.01|4.87|3.87|0
1638257400000|2021-11-30 07:30:00|5|4|5.15|4.15|5.15|4.15|4.98|3.98|0
1638257700000|2021-11-30 07:35:00|5.14|4.14|5.34|4.34|5.59|4.59|4.28|3.28|0
1638258000000|2021-11-30 07:40:00|5.35|4.35|5.31|4.31|5.35|4.35|5.16|4.16|0
1638258300000|2021-11-30 07:45:00|5.3|4.3|5.24|4.24|5.3|4.3|5.2|4.2|0
1638258600000|2021-11-30 07:50:00|5.23|4.23|5.17|4.17|5.24|4.24|5.16|4.16|0
1638258900000|2021-11-30 07:55:00|5.16|4.16|5.13|4.13|5.17|4.17|5.12|4.12|0
1638259200000|2021-11-30 08:00:00|5.17|4.17|5.13|4.13|5.24|4.24|5.13|4.13|0
1638259500000|2021-11-30 08:05:00|5.17|4.17|5.17|4.17|5.21|4.21|5.13|4.13|0
1638259800000|2021-11-30 08:10:00|5.15|4.15|5.12|4.12|5.15|4.15|4.73|3.73|0
1638260100000|2021-11-30 08:15:00|5.11|4.11|5.29|4.29|5.34|4.34|5.08|4.08|0
1638260400000|2021-11-30 08:20:00|5.26|4.26|5.26|4.26|5.35|4.35|5.23|4.23|0
1638260700000|2021-11-30 08:25:00|5.25|4.25|5.18|4.18|5.28|4.28|5.18|4.18|0
1638261000000|2021-11-30 08:30:00|5.2|4.2|5.26|4.26|5.27|4.27|5.17|4.17|0
1638261300000|2021-11-30 08:35:00|5.25|4.25|5.42|4.42|5.46|4.46|5.24|4.24|0
1638261600000|2021-11-30 08:40:00|5.44|4.44|5.45|4.45|5.51|4.51|5.38|4.38|0
1638261900000|2021-11-30 08:45:00|5.47|4.47|5.8|4.8|5.86|4.86|5.47|4.47|0
1638262200000|2021-11-30 08:50:00|5.79|4.79|5.63|4.63|5.81|4.81|5.62|4.62|0
1638262500000|2021-11-30 08:55:00|5.62|4.62|5.64|4.64|5.66|4.66|5.57|4.57|0
1638262800000|2021-11-30 09:00:00|5.65|4.65|5.82|4.82|5.84|4.84|5.65|4.65|0
1638263100000|2021-11-30 09:05:00|5.81|4.81|6.02|5.02|6.09|5.09|5.78|4.78|0
1638263400000|2021-11-30 09:10:00|6.01|5.01|6.1|5.1|6.42|5.42|5.97|4.97|0
1638263700000|2021-11-30 09:15:00|6.09|5.09|6.01|5.01|6.13|5.13|5.98|4.98|0
1638264000000|2021-11-30 09:20:00|6|5|6.17|5.17|6.2|5.2|6|5|0
1638264300000|2021-11-30 09:25:00|6.15|5.15|6.16|5.16|6.27|5.27|6.07|5.07|0
1638264600000|2021-11-30 09:30:00|6.17|5.17|6.1|5.1|6.25|5.25|6.08|5.08|0
1638264900000|2021-11-30 09:35:00|6.09|5.09|6.11|5.11|6.17|5.17|6.04|5.04|0
1638265200000|2021-11-30 09:40:00|6.09|5.09|6.03|5.03|6.13|5.13|5.95|4.95|0
1638265500000|2021-11-30 09:45:00|6.02|5.02|6.07|5.07|6.07|5.07|5.99|4.99|0
1638265800000|2021-11-30 09:50:00|6.09|5.09|5.96|4.96|6.09|5.09|5.89|4.89|0
1638266100000|2021-11-30 09:55:00|5.97|4.97|5.84|4.84|5.97|4.97|5.83|4.83|0
1638266400000|2021-11-30 10:00:00|5.85|4.85|5.85|4.85|5.89|4.89|5.83|4.83|0
1638266700000|2021-11-30 10:05:00|5.84|4.84|5.98|4.98|6.05|5.05|5.8|4.8|0
1638267000000|2021-11-30 10:10:00|5.97|4.97|5.91|4.91|5.99|4.99|5.89|4.89|0
1638267300000|2021-11-30 10:15:00|5.9|4.9|6|5|6|5|5.89|4.89|0
1638267600000|2021-11-30 10:20:00|5.99|4.99|6.04|5.04|6.06|5.06|5.97|4.97|0
1638267900000|2021-11-30 10:25:00|6.06|5.06|5.94|4.94|6.06|5.06|5.94|4.94|0
1638268200000|2021-11-30 10:30:00|5.93|4.93|5.81|4.81|5.96|4.96|5.81|4.81|0
1638268500000|2021-11-30 10:35:00|5.82|4.82|5.8|4.8|5.87|4.87|5.8|4.8|0
1638268800000|2021-11-30 10:40:00|5.81|4.81|5.83|4.83|5.85|4.85|5.77|4.77|0
1638269100000|2021-11-30 10:45:00|5.84|4.84|5.85|4.85|5.99|4.99|5.84|4.84|0
1638269400000|2021-11-30 10:50:00|5.86|4.86|5.87|4.87|5.92|4.92|5.75|4.75|0
1638269700000|2021-11-30 10:55:00|5.86|4.86|5.77|4.77|5.86|4.86|5.72|4.72|0
1638270000000|2021-11-30 11:00:00|5.76|4.76|5.9|4.9|5.92|4.92|5.69|4.69|0
1638270300000|2021-11-30 11:05:00|5.92|4.92|5.9|4.9|5.97|4.97|5.89|4.89|0
1638270600000|2021-11-30 11:10:00|5.93|4.93|5.87|4.87|5.93|4.93|5.78|4.78|0
1638270900000|2021-11-30 11:15:00|5.88|4.88|5.84|4.84|5.9|4.9|5.81|4.81|0
1638271200000|2021-11-30 11:20:00|5.83|4.83|5.64|4.64|5.86|4.86|5.61|4.61|0
1638271500000|2021-11-30 11:25:00|5.66|4.66|5.58|4.58|5.69|4.69|5.54|4.54|0
1638271800000|2021-11-30 11:30:00|5.57|4.57|5.6|4.6|5.64|4.64|5.54|4.54|0
1638272100000|2021-11-30 11:35:00|5.62|4.62|5.61|4.61|5.66|4.66|5.54|4.54|0
1638272400000|2021-11-30 11:40:00|5.6|4.6|5.31|4.31|5.61|4.61|5.29|4.29|0
1638272700000|2021-11-30 11:45:00|5.3|4.3|5.34|4.34|5.35|4.35|5.29|4.29|0
1638273000000|2021-11-30 11:50:00|5.33|4.33|5.39|4.39|5.45|4.45|5.27|4.27|0
1638273300000|2021-11-30 11:55:00|5.4|4.4|5.4|4.4|5.45|4.45|5.32|4.32|0
1638273600000|2021-11-30 12:00:00|5.39|4.39|5.24|4.24|5.39|4.39|5.22|4.22|0
1638273900000|2021-11-30 12:05:00|5.23|4.23|5.24|4.24|5.27|4.27|5.22|4.22|0
1638274200000|2021-11-30 12:10:00|5.25|4.25|5.24|4.24|5.27|4.27|5.2|4.2|0
1638274500000|2021-11-30 12:15:00|5.22|4.22|4.88|3.88|5.24|4.24|4.87|3.87|0
1638274800000|2021-11-30 12:20:00|4.89|3.89|4.81|3.81|4.89|3.89|4.8|3.8|0
1638275100000|2021-11-30 12:25:00|4.8|3.8|4.89|3.89|5.06|4.06|4.78|3.78|0
1638275400000|2021-11-30 12:30:00|4.9|3.9|4.99|3.99|5|4|4.89|3.89|0
1638275700000|2021-11-30 12:35:00|5|4|5.25|4.25|5.27|4.27|5|4|0
1638276000000|2021-11-30 12:40:00|5.24|4.24|5.28|4.28|5.3|4.3|5.2|4.2|0
1638276300000|2021-11-30 12:45:00|5.29|4.29|5.3|4.3|5.31|4.31|5.27|4.27|0
1638276600000|2021-11-30 12:50:00|5.31|4.31|5.28|4.28|5.37|4.37|5.24|4.24|0
1638276900000|2021-11-30 12:55:00|5.29|4.29|5.21|4.21|5.29|4.29|5.2|4.2|0
1638277200000|2021-11-30 13:00:00|5.19|4.19|5.22|4.22|5.22|4.22|5.16|4.16|0
1638277500000|2021-11-30 13:05:00|5.23|4.23|5.22|4.22|5.28|4.28|5.22|4.22|0
1638277800000|2021-11-30 13:10:00|5.23|4.23|5.31|4.31|5.31|4.31|5.22|4.22|0
1638278100000|2021-11-30 13:15:00|5.29|4.29|5.17|4.17|5.31|4.31|5.17|4.17|0
1638278400000|2021-11-30 13:20:00|5.18|4.18|5.28|4.28|5.29|4.29|5.15|4.15|0
1638278700000|2021-11-30 13:25:00|5.26|4.26|5.24|4.24|5.27|4.27|5.21|4.21|0
1638279000000|2021-11-30 13:30:00|5.25|4.25|5.3|4.3|5.35|4.35|5.23|4.23|0
1638279300000|2021-11-30 13:35:00|5.31|4.31|5.23|4.23|5.35|4.35|5.21|4.21|0
1638279600000|2021-11-30 13:40:00|5.22|4.22|5.19|4.19|5.25|4.25|5.18|4.18|0
1638279900000|2021-11-30 13:45:00|5.17|4.17|5.15|4.15|5.2|4.2|5.13|4.13|0
1638280200000|2021-11-30 13:50:00|5.14|4.14|5.03|4.03|5.14|4.14|5.03|4.03|0
1638280500000|2021-11-30 13:55:00|5.04|4.04|4.84|3.84|5.07|4.07|4.82|3.82|0
1638280800000|2021-11-30 14:00:00|4.85|3.85|4.66|3.66|5.02|4.02|4.53|3.53|0
1638281100000|2021-11-30 14:05:00|4.65|3.65|4.64|3.64|4.67|3.67|4.53|3.53|0
1638281400000|2021-11-30 14:10:00|4.63|3.63|4.64|3.64|4.66|3.66|4.58|3.58|0
1638281700000|2021-11-30 14:15:00|4.66|3.66|4.61|3.61|4.7|3.7|4.6|3.6|0
1638282000000|2021-11-30 14:20:00|4.6|3.6|4.54|3.54|4.6|3.6|4.53|3.53|0
1638282300000|2021-11-30 14:25:00|4.55|3.55|4.6|3.6|4.6|3.6|4.5|3.5|0
1638282600000|2021-11-30 14:30:00|4.59|3.59|4.38|3.38|4.72|3.72|4.3|3.3|0
1638282900000|2021-11-30 14:35:00|4.37|3.37|5.16|4.16|5.27|4.27|3.75|2.75|0
1638283200000|2021-11-30 14:40:00|5.12|4.12|5.07|4.07|5.21|4.21|5|4|0
1638283500000|2021-11-30 14:45:00|5.06|4.06|5.19|4.19|5.19|4.19|4.97|3.97|0
1638283800000|2021-11-30 14:50:00|5.18|4.18|5.01|4.01|5.26|4.26|5.01|4.01|0
1638284100000|2021-11-30 14:55:00|5.02|4.02|4.32|3.32|5.05|4.05|4.27|3.27|0
1638284400000|2021-11-30 15:00:00|4.35|3.35|4.19|3.19|4.35|3.35|4.17|3.17|0
1638284700000|2021-11-30 15:05:00|4.21|3.21|4.47|3.47|4.51|3.51|3.73|2.73|0
1638285000000|2021-11-30 15:10:00|4.49|3.49|4.6|3.6|4.63|3.63|4.43|3.43|0
1638285300000|2021-11-30 15:15:00|4.61|3.61|4.73|3.73|4.73|3.73|4.52|3.52|0
1638285600000|2021-11-30 15:20:00|4.71|3.71|4.91|3.91|4.95|3.95|4.71|3.71|0
1638285900000|2021-11-30 15:25:00|4.9|3.9|4.96|3.96|5.04|4.04|4.89|3.89|0
1638286200000|2021-11-30 15:30:00|4.92|3.92|4.74|3.74|4.92|3.92|4.72|3.72|0
1638286500000|2021-11-30 15:35:00|4.72|3.72|4.96|3.96|5.1|4.1|4.64|3.64|0
1638286800000|2021-11-30 15:40:00|4.97|3.97|4.97|3.97|5.02|4.02|4.85|3.85|0
1638287100000|2021-11-30 15:45:00|4.98|3.98|5.67|4.67|5.68|4.68|4.7|3.7|0
1638287400000|2021-11-30 15:50:00|5.7|4.7|7|6|7.01|6.01|5.7|4.7|0
1638287700000|2021-11-30 15:55:00|6.99|5.99|7.51|6.51|7.51|6.51|6.99|5.99|0
1638288000000|2021-11-30 16:00:00|7.53|6.53|7.01|6.01|7.67|6.67|6.89|5.89|0
1638288300000|2021-11-30 16:05:00|7.04|6.04|6.96|5.96|7.11|6.11|6.89|5.89|0
1638288600000|2021-11-30 16:10:00|6.95|5.95|6.46|5.46|7.13|6.13|6.46|5.46|0
1638288900000|2021-11-30 16:15:00|6.47|5.47|6.14|5.14|6.52|5.52|5.93|4.93|0
1638289200000|2021-11-30 16:20:00|6.13|5.13|6.13|5.13|6.21|5.21|5.96|4.96|0
1638289500000|2021-11-30 16:25:00|6.14|5.14|7.04|6.04|7.16|6.16|5.94|4.94|0
1638289800000|2021-11-30 16:30:00|7.07|6.07|7.28|6.28|7.29|6.29|6.94|5.94|0
1638290100000|2021-11-30 16:35:00|7.3|6.3|7.23|6.23|7.32|6.32|7.14|6.14|0
1638290400000|2021-11-30 16:40:00|7.27|6.27|7.9|6.9|8.01|7.01|7.11|6.11|0
1638290700000|2021-11-30 16:45:00|7.92|6.92|8.05|7.05|8.24|7.24|7.85|6.85|0
1638291000000|2021-11-30 16:50:00|8.07|7.07|8.3|7.3|8.32|7.32|8.04|7.04|0
1638291300000|2021-11-30 16:55:00|8.26|7.26|7.94|6.94|8.31|7.31|7.94|6.94|0
1638291600000|2021-11-30 17:00:00|7.95|6.95|8.46|7.46|8.49|7.49|7.62|6.62|0
1638291900000|2021-11-30 17:05:00|8.47|7.47|8.52|7.52|8.6|7.6|8.32|7.32|0
1638292200000|2021-11-30 17:10:00|8.51|7.51|8.42|7.42|8.63|7.63|8.22|7.22|0
1638292500000|2021-11-30 17:15:00|8.43|7.43|7.85|6.85|8.43|7.43|7.85|6.85|0
1638292800000|2021-11-30 17:20:00|7.86|6.86|7.77|6.77|8.02|7.02|7.77|6.77|0
1638293100000|2021-11-30 17:25:00|7.78|6.78|7.75|6.75|8.19|7.19|7.68|6.68|0
1638293400000|2021-11-30 17:30:00|7.76|6.76|7.59|6.59|7.87|6.87|7.48|6.48|0
1638293700000|2021-11-30 17:35:00|7.56|6.56|7.48|6.48|7.57|6.57|7.24|6.24|0
1638294000000|2021-11-30 17:40:00|7.47|6.47|7.33|6.33|7.61|6.61|7.33|6.33|0
1638294300000|2021-11-30 17:45:00|7.38|6.38|7.54|6.54|7.55|6.55|7.32|6.32|0
1638294600000|2021-11-30 17:50:00|7.53|6.53|8.29|7.29|8.29|7.29|7.35|6.35|0
1638294900000|2021-11-30 17:55:00|8.67|7.67|7.63|6.63|10.67|9.65|7.19|6.19|0
1638295200000|2021-11-30 18:00:00|7.6|6.6|7.82|6.82|7.83|6.83|7.55|6.55|0
1638295500000|2021-11-30 18:05:00|7.81|6.81|7.76|6.76|7.81|6.81|7.62|6.62|0
1638295800000|2021-11-30 18:10:00|7.78|6.78|7.79|6.79|7.83|6.83|7.71|6.71|0
1638296100000|2021-11-30 18:15:00|7.8|6.8|7.76|6.76|7.81|6.81|7.61|6.61|0
1638296400000|2021-11-30 18:20:00|7.8|6.8|7.57|6.57|7.84|6.84|7.57|6.57|0
1638296700000|2021-11-30 18:25:00|7.62|6.62|7.6|6.6|7.71|6.71|7.54|6.54|0
1638297000000|2021-11-30 18:30:00|7.64|6.64|7.5|6.5|7.64|6.64|7.43|6.43|0
1638297300000|2021-11-30 18:35:00|7.51|6.51|7.26|6.26|7.51|6.51|7.26|6.26|0
1638297600000|2021-11-30 18:40:00|7.28|6.28|7.11|6.11|7.37|6.37|7.08|6.08|0
1638297900000|2021-11-30 18:45:00|7.1|6.1|7.08|6.08|7.13|6.13|7.05|6.05|0
1638298200000|2021-11-30 18:50:00|7.07|6.07|6.69|5.69|7.08|6.08|6.63|5.63|0
1638298500000|2021-11-30 18:55:00|6.7|5.7|6.6|5.6|6.71|5.71|6.59|5.59|0
1638298800000|2021-11-30 19:00:00|6.61|5.61|6.61|5.61|6.7|5.7|6.58|5.58|0
1638299100000|2021-11-30 19:05:00|6.64|5.64|6.57|5.57|6.75|5.75|6.55|5.55|0
1638299400000|2021-11-30 19:10:00|6.58|5.58|6.22|5.22|6.83|5.83|6.22|5.22|0
1638299700000|2021-11-30 19:15:00|6.21|5.21|6.23|5.23|6.32|5.32|6.17|5.17|0
1638300000000|2021-11-30 19:20:00|6.21|5.21|6.37|5.37|6.41|5.41|6.21|5.21|0
1638300300000|2021-11-30 19:25:00|6.38|5.38|6.47|5.47|6.48|5.48|6.25|5.25|0
1638300600000|2021-11-30 19:30:00|6.48|5.48|6.42|5.42|6.55|5.55|6.36|5.36|0
1638300900000|2021-11-30 19:35:00|6.43|5.43|6.48|5.48|6.5|5.5|6.35|5.35|0
1638301200000|2021-11-30 19:40:00|6.46|5.46|6.62|5.62|6.65|5.65|6.39|5.39|0
1638301500000|2021-11-30 19:45:00|6.61|5.61|6.81|5.81|6.81|5.81|6.57|5.57|0
1638301800000|2021-11-30 19:50:00|6.79|5.79|7.38|6.38|7.44|6.44|6.5|5.5|0
1638302100000|2021-11-30 19:55:00|7.37|6.37|7.31|6.31|7.44|6.44|7.29|6.29|0
1638302400000|2021-11-30 20:00:00|7.33|6.33|7.29|6.29|7.39|6.39|7.21|6.21|0
1638302700000|2021-11-30 20:05:00|7.28|6.28|7.24|6.24|7.35|6.35|7.14|6.14|0
1638303000000|2021-11-30 20:10:00|7.23|6.23|7.27|6.27|7.27|6.27|7.09|6.09|0
1638303300000|2021-11-30 20:15:00|7.26|6.26|7.16|6.16|7.26|6.26|7.16|6.16|0
1638303600000|2021-11-30 20:20:00|7.2|6.2|7.26|6.26|7.27|6.27|7.1|6.1|0
1638303900000|2021-11-30 20:25:00|7.25|6.25|7.37|6.37|7.41|6.41|7.21|6.21|0
1638304200000|2021-11-30 20:30:00|7.36|6.36|6.63|5.63|7.39|6.39|6.54|5.54|0
1638304500000|2021-11-30 20:35:00|6.68|5.68|6.73|5.73|6.81|5.81|6.63|5.63|0
1638304800000|2021-11-30 20:40:00|6.74|5.74|6.54|5.54|6.78|5.78|6.52|5.52|0
1638305100000|2021-11-30 20:45:00|6.55|5.55|6.64|5.64|6.64|5.64|6.42|5.42|0
1638305400000|2021-11-30 20:50:00|6.63|5.63|7.25|6.25|8.01|7.01|6.46|5.46|0
1638305700000|2021-11-30 20:55:00|7.2|6.2|6.96|5.96|7.21|6.21|6.82|5.82|0
1638306000000|2021-11-30 21:00:00|7.14|6.14|6.39|5.39|7.14|6.14|6.39|5.39|0
1638306300000|2021-11-30 21:05:00|6.4|5.4|6.36|5.36|6.48|5.48|6.17|5.17|0
1638306600000|2021-11-30 21:10:00|6.33|5.33|6.32|5.32|6.36|5.36|6.23|5.23|0
1638306900000|2021-11-30 21:15:00|6.31|5.31|6.26|5.26|6.33|5.33|6.23|5.23|0
1638307200000|2021-11-30 21:20:00|6.27|5.27|6.27|5.27|6.29|5.29|6.18|5.18|0
1638307500000|2021-11-30 21:25:00|6.28|5.28|6.23|5.23|6.3|5.3|6.21|5.21|0
1638307800000|2021-11-30 21:30:00|6.22|5.22|6.26|5.26|6.29|5.29|6.19|5.19|0
1638308100000|2021-11-30 21:35:00|6.28|5.28|6.21|5.21|6.28|5.28|6.21|5.21|0
1638308400000|2021-11-30 21:40:00|6.2|5.2|6.22|5.22|6.22|5.22|6.19|5.19|0
1638308700000|2021-11-30 21:45:00|6.2|5.2|6.11|5.11|6.21|5.21|6.1|5.1|0
1638309000000|2021-11-30 21:50:00|6.12|5.12|6.15|5.15|6.16|5.16|6.1|5.1|0
1638309300000|2021-11-30 21:55:00|6.14|5.14|6.08|5.08|6.14|5.14|6.08|5.08|0
1638309600000|2021-11-30 22:00:00|6.09|5.09|6.09|5.09|6.09|5.09|6.08|5.08|0
1638309900000|2021-11-30 22:05:00|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1638310200000|2021-11-30 22:10:00|6.09|5.09|6.08|5.08|6.09|5.09|6.08|5.08|0
1638310500000|2021-11-30 22:15:00|6.09|5.09|6.08|5.08|6.09|5.09|6.08|5.08|0
1638310800000|2021-11-30 22:20:00|6.09|5.09|6.08|5.08|6.09|5.09|6.08|5.08|0
1638311100000|2021-11-30 22:25:00|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1638311400000|2021-11-30 22:30:00|6.08|5.08|6.07|5.07|6.08|5.08|6.07|5.07|0
1638311700000|2021-11-30 22:35:00|6.08|5.08|6.07|5.07|6.08|5.08|6.07|5.07|0
1638312000000|2021-11-30 22:40:00|6.08|5.08|6.06|5.06|6.08|5.08|6.06|5.06|0
1638312300000|2021-11-30 22:45:00|6.07|5.07|6.07|5.07|6.07|5.07|6.06|5.06|0
1638312600000|2021-11-30 22:50:00|6.06|5.06|6.06|5.06|6.08|5.08|6.06|5.06|0
1638312900000|2021-11-30 22:55:00|6.05|5.05|6.04|5.04|6.07|5.07|6.03|5.03|0
1638313200000|2021-11-30 23:00:00|5.97|4.97|5.86|4.86|5.97|4.97|5.79|4.79|0
1638313500000|2021-11-30 23:05:00|5.85|4.85|5.92|4.92|5.92|4.92|5.83|4.83|0
1638313800000|2021-11-30 23:10:00|5.91|4.91|5.95|4.95|5.97|4.97|5.9|4.9|0
1638314100000|2021-11-30 23:15:00|5.94|4.94|5.99|4.99|5.99|4.99|5.91|4.91|0
1638314400000|2021-11-30 23:20:00|5.95|4.95|5.98|4.98|6.02|5.02|5.94|4.94|0
1638314700000|2021-11-30 23:25:00|5.97|4.97|5.97|4.97|5.98|4.98|5.91|4.91|0
1638315000000|2021-11-30 23:30:00|5.96|4.96|5.93|4.93|5.96|4.96|5.89|4.89|0
1638315300000|2021-11-30 23:35:00|5.91|4.91|5.95|4.95|5.97|4.97|5.9|4.9|0
1638315600000|2021-11-30 23:40:00|5.94|4.94|6.09|5.09|6.09|5.09|5.94|4.94|0
1638315900000|2021-11-30 23:45:00|6.08|5.08|6.13|5.13|6.16|5.16|5.99|4.99|0
1638316200000|2021-11-30 23:50:00|6.11|5.11|6.07|5.07|6.11|5.11|6.04|5.04|0
1638316500000|2021-11-30 23:55:00|6.06|5.06|6.04|5.04|6.09|5.09|6.04|5.04|0
1638316800000|2021-12-01 00:00:00|6.03|5.03|5.91|4.91|6.04|5.04|5.89|4.89|0
1638317100000|2021-12-01 00:05:00|5.9|4.9|5.95|4.95|5.95|4.95|5.84|4.84|0
1638317400000|2021-12-01 00:10:00|5.94|4.94|6.08|5.08|6.1|5.1|5.92|4.92|0
1638317700000|2021-12-01 00:15:00|6.09|5.09|6.28|5.28|6.32|5.32|6.07|5.07|0
1638318000000|2021-12-01 00:20:00|6.29|5.29|6.21|5.21|6.34|5.34|6.21|5.21|0
1638318300000|2021-12-01 00:25:00|6.22|5.22|6.29|5.29|6.36|5.36|6.2|5.2|0
1638318600000|2021-12-01 00:30:00|6.28|5.28|6.25|5.25|6.29|5.29|6.22|5.22|0
1638318900000|2021-12-01 00:35:00|6.26|5.26|6.28|5.28|6.38|5.38|6.26|5.26|0
1638319200000|2021-12-01 00:40:00|6.27|5.27|6.15|5.15|6.28|5.28|6.14|5.14|0
1638319500000|2021-12-01 00:45:00|6.13|5.13|6.08|5.08|6.14|5.14|6.04|5.04|0
1638319800000|2021-12-01 00:50:00|6.07|5.07|6.1|5.1|6.12|5.12|6.06|5.06|0
1638320100000|2021-12-01 00:55:00|6.09|5.09|6.18|5.18|6.22|5.22|6.09|5.09|0
1638320400000|2021-12-01 01:00:00|6.19|5.19|6.18|5.18|6.31|5.31|6.18|5.18|0
1638320700000|2021-12-01 01:05:00|6.19|5.19|6.08|5.08|6.19|5.19|6.04|5.04|0
1638321000000|2021-12-01 01:10:00|6.09|5.09|5.96|4.96|6.1|5.1|5.93|4.93|0
1638321300000|2021-12-01 01:15:00|5.98|4.98|5.89|4.89|6.01|5.01|5.87|4.87|0
1638321600000|2021-12-01 01:20:00|5.9|4.9|5.92|4.92|5.96|4.96|5.84|4.84|0
1638321900000|2021-12-01 01:25:00|5.93|4.93|5.85|4.85|5.94|4.94|5.84|4.84|0
1638322200000|2021-12-01 01:30:00|5.86|4.86|5.92|4.92|5.97|4.97|5.82|4.82|0
1638322500000|2021-12-01 01:35:00|5.91|4.91|5.87|4.87|5.91|4.91|5.86|4.86|0
1638322800000|2021-12-01 01:40:00|5.86|4.86|5.84|4.84|5.95|4.95|5.84|4.84|0
1638323100000|2021-12-01 01:45:00|5.85|4.85|5.85|4.85|5.86|4.86|5.8|4.8|0
1638323400000|2021-12-01 01:50:00|5.86|4.86|5.75|4.75|5.87|4.87|5.7|4.7|0
1638323700000|2021-12-01 01:55:00|5.73|4.73|5.76|4.76|5.78|4.78|5.7|4.7|0
1638324000000|2021-12-01 02:00:00|5.75|4.75|5.63|4.63|5.77|4.77|5.6|4.6|0
1638324300000|2021-12-01 02:05:00|5.64|4.64|5.61|4.61|5.65|4.65|5.57|4.57|0
1638324600000|2021-12-01 02:10:00|5.6|4.6|5.67|4.67|5.67|4.67|5.59|4.59|0
1638324900000|2021-12-01 02:15:00|5.66|4.66|5.64|4.64|5.68|4.68|5.62|4.62|0
1638325200000|2021-12-01 02:20:00|5.63|4.63|5.64|4.64|5.67|4.67|5.6|4.6|0
1638325500000|2021-12-01 02:25:00|5.63|4.63|5.57|4.57|5.65|4.65|5.55|4.55|0
1638325800000|2021-12-01 02:30:00|5.56|4.56|5.58|4.58|5.58|4.58|5.52|4.52|0
1638326100000|2021-12-01 02:35:00|5.57|4.57|5.52|4.52|5.57|4.57|5.52|4.52|0
1638326400000|2021-12-01 02:40:00|5.53|4.53|5.53|4.53|5.55|4.55|5.52|4.52|0
1638326700000|2021-12-01 02:45:00|5.54|4.54|5.56|4.56|5.56|4.56|5.52|4.52|0
1638327000000|2021-12-01 02:50:00|5.57|4.57|5.51|4.51|5.57|4.57|5.51|4.51|0
1638327300000|2021-12-01 02:55:00|5.52|4.52|5.5|4.5|5.52|4.52|5.5|4.5|0
1638327600000|2021-12-01 03:00:00|5.51|4.51|5.5|4.5|5.53|4.53|5.5|4.5|0
1638327900000|2021-12-01 03:05:00|5.51|4.51|5.54|4.54|5.55|4.55|5.5|4.5|0
1638328200000|2021-12-01 03:10:00|5.55|4.55|5.53|4.53|5.56|4.56|5.53|4.53|0
1638328500000|2021-12-01 03:15:00|5.52|4.52|5.51|4.51|5.52|4.52|5.5|4.5|0
1638328800000|2021-12-01 03:20:00|5.5|4.5|5.53|4.53|5.54|4.54|5.5|4.5|0
1638329100000|2021-12-01 03:25:00|5.52|4.52|5.5|4.5|5.53|4.53|5.49|4.49|0
1638329400000|2021-12-01 03:30:00|5.49|4.49|5.5|4.5|5.53|4.53|5.49|4.49|0
1638329700000|2021-12-01 03:35:00|5.49|4.49|5.54|4.54|5.54|4.54|5.48|4.48|0
1638330000000|2021-12-01 03:40:00|5.53|4.53|5.67|4.67|5.69|4.69|5.53|4.53|0
1638330300000|2021-12-01 03:45:00|5.68|4.68|5.63|4.63|5.68|4.68|5.59|4.59|0
1638330600000|2021-12-01 03:50:00|5.62|4.62|5.58|4.58|5.62|4.62|5.57|4.57|0
1638330900000|2021-12-01 03:55:00|5.57|4.57|5.56|4.56|5.59|4.59|5.56|4.56|0
1638331200000|2021-12-01 04:00:00|5.54|4.54|5.48|4.48|5.54|4.54|5.46|4.46|0
1638331500000|2021-12-01 04:05:00|5.47|4.47|5.48|4.48|5.5|4.5|5.46|4.46|0
1638331800000|2021-12-01 04:10:00|5.47|4.47|5.46|4.46|5.49|4.49|5.46|4.46|0
1638332100000|2021-12-01 04:15:00|5.47|4.47|5.47|4.47|5.48|4.48|5.46|4.46|0
1638332400000|2021-12-01 04:20:00|5.46|4.46|5.47|4.47|5.47|4.47|5.45|4.45|0
1638332700000|2021-12-01 04:25:00|5.48|4.48|5.45|4.45|5.48|4.48|5.45|4.45|0
1638333000000|2021-12-01 04:30:00|5.36|4.36|5.37|4.37|5.4|4.4|5.35|4.35|0
1638333300000|2021-12-01 04:35:00|5.38|4.38|5.29|4.29|5.38|4.38|5.29|4.29|0
1638333600000|2021-12-01 04:40:00|5.3|4.3|5.29|4.29|5.33|4.33|5.26|4.26|0
1638333900000|2021-12-01 04:45:00|5.28|4.28|5.29|4.29|5.29|4.29|5.25|4.25|0
1638334200000|2021-12-01 04:50:00|5.3|4.3|5.29|4.29|5.32|4.32|5.27|4.27|0
1638334500000|2021-12-01 04:55:00|5.28|4.28|5.26|4.26|5.3|4.3|5.24|4.24|0
1638334800000|2021-12-01 05:00:00|5.25|4.25|5.32|4.32|5.34|4.34|5.24|4.24|0
1638335100000|2021-12-01 05:05:00|5.31|4.31|5.31|4.31|5.32|4.32|5.29|4.29|0
1638335400000|2021-12-01 05:10:00|5.3|4.3|4.94|3.94|5.35|4.35|4.92|3.92|0
1638335700000|2021-12-01 05:15:00|4.93|3.93|4.9|3.9|4.94|3.94|4.9|3.9|0
1638336000000|2021-12-01 05:20:00|4.89|3.89|4.85|3.85|4.89|3.89|4.85|3.85|0
1638336300000|2021-12-01 05:25:00|4.84|3.84|4.87|3.87|4.88|3.88|4.84|3.84|0
1638336600000|2021-12-01 05:30:00|4.88|3.88|4.93|3.93|4.93|3.93|4.88|3.88|0
1638336900000|2021-12-01 05:35:00|4.94|3.94|4.87|3.87|4.94|3.94|4.87|3.87|0
1638337200000|2021-12-01 05:40:00|4.86|3.86|4.87|3.87|4.89|3.89|4.85|3.85|0
1638337500000|2021-12-01 05:45:00|4.86|3.86|4.87|3.87|4.88|3.88|4.86|3.86|0
1638337800000|2021-12-01 05:50:00|4.88|3.88|4.9|3.9|4.91|3.91|4.88|3.88|0
1638338100000|2021-12-01 05:55:00|4.91|3.91|4.91|3.91|4.93|3.93|4.88|3.88|0
1638338400000|2021-12-01 06:00:00|4.9|3.9|4.91|3.91|4.97|3.97|4.88|3.88|0
1638338700000|2021-12-01 06:05:00|4.93|3.93|4.79|3.79|4.93|3.93|4.79|3.79|0
1638339000000|2021-12-01 06:10:00|4.8|3.8|4.72|3.72|4.8|3.8|4.71|3.71|0
1638339300000|2021-12-01 06:15:00|4.71|3.71|4.75|3.75|4.75|3.75|4.69|3.69|0
1638339600000|2021-12-01 06:20:00|4.76|3.76|4.36|3.36|4.76|3.76|4.35|3.35|0
1638339900000|2021-12-01 06:25:00|4.37|3.37|4.35|3.35|4.41|3.41|4.35|3.35|0
1638340200000|2021-12-01 06:30:00|4.34|3.34|4.34|3.34|4.35|3.35|4.32|3.32|0
1638340500000|2021-12-01 06:35:00|4.33|3.33|4.37|3.37|4.39|3.39|4.33|3.33|0
1638340800000|2021-12-01 06:40:00|4.38|3.38|4.48|3.48|4.48|3.48|4.38|3.38|0
1638341100000|2021-12-01 06:45:00|4.47|3.47|4.46|3.46|4.48|3.48|4.44|3.44|0
1638341400000|2021-12-01 06:50:00|4.45|3.45|4.45|3.45|4.46|3.46|4.42|3.42|0
1638341700000|2021-12-01 06:55:00|4.44|3.44|4.42|3.42|4.45|3.45|4.4|3.4|0
1638342000000|2021-12-01 07:00:00|4.44|3.44|4.46|3.46|4.46|3.46|4.34|3.34|0
1638342300000|2021-12-01 07:05:00|4.47|3.47|4.4|3.4|4.49|3.49|4.35|3.35|0
1638342600000|2021-12-01 07:10:00|4.38|3.38|4.36|3.36|4.39|3.39|4.35|3.35|0
1638342900000|2021-12-01 07:15:00|4.35|3.35|4.39|3.39|4.39|3.39|4.34|3.34|0
1638343200000|2021-12-01 07:20:00|4.38|3.38|4.42|3.42|4.44|3.44|4.38|3.38|0
1638343500000|2021-12-01 07:25:00|4.43|3.43|4.42|3.42|4.46|3.46|4.41|3.41|0
1638343800000|2021-12-01 07:30:00|4.43|3.43|4.46|3.46|4.47|3.47|4.4|3.4|0
1638344100000|2021-12-01 07:35:00|4.47|3.47|4.45|3.45|4.47|3.47|4.4|3.4|0
1638344400000|2021-12-01 07:40:00|4.43|3.43|4.34|3.34|4.45|3.45|4.33|3.33|0
1638344700000|2021-12-01 07:45:00|4.35|3.35|4.68|3.68|5.04|4.04|4.33|3.33|0
1638345000000|2021-12-01 07:50:00|4.69|3.69|4.74|3.74|4.74|3.74|4.68|3.68|0
1638345300000|2021-12-01 07:55:00|4.73|3.73|4.74|3.74|4.78|3.78|4.72|3.72|0
1638345600000|2021-12-01 08:00:00|4.78|3.78|4.71|3.71|4.82|3.82|4.7|3.7|0
1638345900000|2021-12-01 08:05:00|4.7|3.7|4.77|3.77|4.79|3.79|4.69|3.69|0
1638346200000|2021-12-01 08:10:00|4.76|3.76|4.79|3.79|4.82|3.82|4.76|3.76|0
1638346500000|2021-12-01 08:15:00|4.8|3.8|4.68|3.68|4.8|3.8|4.67|3.67|0
1638346800000|2021-12-01 08:20:00|4.67|3.67|4.74|3.74|4.75|3.75|4.67|3.67|0
1638347100000|2021-12-01 08:25:00|4.75|3.75|4.79|3.79|4.81|3.81|4.73|3.73|0
1638347400000|2021-12-01 08:30:00|4.81|3.81|4.84|3.84|4.95|3.95|4.81|3.81|0
1638347700000|2021-12-01 08:35:00|4.83|3.83|4.86|3.86|4.91|3.91|4.83|3.83|0
1638348000000|2021-12-01 08:40:00|4.85|3.85|4.95|3.95|4.99|3.99|4.84|3.84|0
1638348300000|2021-12-01 08:45:00|4.94|3.94|4.89|3.89|4.97|3.97|4.89|3.89|0
1638348600000|2021-12-01 08:50:00|4.9|3.9|4.83|3.83|4.92|3.92|4.79|3.79|0
1638348900000|2021-12-01 08:55:00|4.85|3.85|4.71|3.71|4.86|3.86|4.71|3.71|0
1638349200000|2021-12-01 09:00:00|4.72|3.72|4.66|3.66|4.73|3.73|4.63|3.63|0
1638349500000|2021-12-01 09:05:00|4.65|3.65|4.54|3.54|4.65|3.65|4.51|3.51|0
1638349800000|2021-12-01 09:10:00|4.55|3.55|4.52|3.52|4.55|3.55|4.5|3.5|0
1638350100000|2021-12-01 09:15:00|4.51|3.51|4.48|3.48|4.52|3.52|4.45|3.45|0
1638350400000|2021-12-01 09:20:00|4.49|3.49|4.52|3.52|4.52|3.52|4.44|3.44|0
1638350700000|2021-12-01 09:25:00|4.53|3.53|4.48|3.48|4.53|3.53|4.48|3.48|0
1638351000000|2021-12-01 09:30:00|4.47|3.47|4.42|3.42|4.49|3.49|4.42|3.42|0
1638351300000|2021-12-01 09:35:00|4.41|3.41|4.34|3.34|4.43|3.43|4.33|3.33|0
1638351600000|2021-12-01 09:40:00|4.33|3.33|4.35|3.35|4.4|3.4|4.31|3.31|0
1638351900000|2021-12-01 09:45:00|4.34|3.34|4.37|3.37|4.41|3.41|4.34|3.34|0
1638352200000|2021-12-01 09:50:00|4.38|3.38|4.38|3.38|4.4|3.4|4.37|3.37|0
1638352500000|2021-12-01 09:55:00|4.37|3.37|4.38|3.38|4.4|3.4|4.37|3.37|0
1638352800000|2021-12-01 10:00:00|4.37|3.37|4.39|3.39|4.4|3.4|4.36|3.36|0
1638353100000|2021-12-01 10:05:00|4.38|3.38|4.43|3.43|4.46|3.46|4.38|3.38|0
1638353400000|2021-12-01 10:10:00|4.42|3.42|4.45|3.45|4.47|3.47|4.42|3.42|0
1638353700000|2021-12-01 10:15:00|4.46|3.46|4.42|3.42|4.48|3.48|4.42|3.42|0
1638354000000|2021-12-01 10:20:00|4.43|3.43|4.46|3.46|4.46|3.46|4.42|3.42|0
1638354300000|2021-12-01 10:25:00|4.45|3.45|4.42|3.42|4.45|3.45|4.4|3.4|0
1638354600000|2021-12-01 10:30:00|4.43|3.43|4.39|3.39|4.44|3.44|4.38|3.38|0
1638354900000|2021-12-01 10:35:00|4.38|3.38|4.4|3.4|4.4|3.4|4.38|3.38|0
1638355200000|2021-12-01 10:40:00|4.39|3.39|4.42|3.42|4.42|3.42|4.38|3.38|0
1638355500000|2021-12-01 10:45:00|4.41|3.41|4.35|3.35|4.42|3.42|4.35|3.35|0
1638355800000|2021-12-01 10:50:00|4.36|3.36|4.35|3.35|4.41|3.41|4.32|3.32|0
1638356100000|2021-12-01 10:55:00|4.36|3.36|4.37|3.37|4.38|3.38|4.35|3.35|0
1638356400000|2021-12-01 11:00:00|4.36|3.36|4.41|3.41|4.41|3.41|4.33|3.33|0
1638356700000|2021-12-01 11:05:00|4.4|3.4|4.38|3.38|4.42|3.42|4.36|3.36|0
1638357000000|2021-12-01 11:10:00|4.39|3.39|4.42|3.42|4.43|3.43|4.37|3.37|0
1638357300000|2021-12-01 11:15:00|4.43|3.43|4.44|3.44|4.48|3.48|4.42|3.42|0
1638357600000|2021-12-01 11:20:00|4.43|3.43|4.41|3.41|4.44|3.44|4.37|3.37|0
1638357900000|2021-12-01 11:25:00|4.4|3.4|4.39|3.39|4.42|3.42|4.38|3.38|0
1638358200000|2021-12-01 11:30:00|4.38|3.38|4.38|3.38|4.41|3.41|4.37|3.37|0
1638358500000|2021-12-01 11:35:00|4.39|3.39|4.41|3.41|4.41|3.41|4.36|3.36|0
1638358800000|2021-12-01 11:40:00|4.4|3.4|4.38|3.38|4.42|3.42|4.38|3.38|0
1638359100000|2021-12-01 11:45:00|4.39|3.39|4.35|3.35|4.4|3.4|4.34|3.34|0
1638359400000|2021-12-01 11:50:00|4.34|3.34|4.28|3.28|4.36|3.36|4.28|3.28|0
1638359700000|2021-12-01 11:55:00|4.29|3.29|4.27|3.27|4.29|3.29|4.26|3.26|0
1638360000000|2021-12-01 12:00:00|4.28|3.28|4.31|3.31|4.31|3.31|4.25|3.25|0
1638360300000|2021-12-01 12:05:00|4.32|3.32|4.33|3.33|4.34|3.34|4.3|3.3|0
1638360600000|2021-12-01 12:10:00|4.32|3.32|4.3|3.3|4.33|3.33|4.3|3.3|0
1638360900000|2021-12-01 12:15:00|4.31|3.31|4.26|3.26|4.33|3.33|4.22|3.22|0
1638361200000|2021-12-01 12:20:00|4.27|3.27|4.16|3.16|4.27|3.27|3.93|2.93|0
1638361500000|2021-12-01 12:25:00|4.17|3.17|4.19|3.19|4.45|3.45|4.17|3.17|0
1638361800000|2021-12-01 12:30:00|4.2|3.2|4.23|3.23|4.24|3.24|4.18|3.18|0
1638362100000|2021-12-01 12:35:00|4.22|3.22|4.21|3.21|4.25|3.25|4.2|3.2|0
1638362400000|2021-12-01 12:40:00|4.22|3.22|4.2|3.2|4.23|3.23|4.18|3.18|0
1638362700000|2021-12-01 12:45:00|4.19|3.19|4.22|3.22|4.23|3.23|4.19|3.19|0
1638363000000|2021-12-01 12:50:00|4.21|3.21|4.18|3.18|4.22|3.22|4.16|3.16|0
1638363300000|2021-12-01 12:55:00|4.17|3.17|4.21|3.21|4.21|3.21|4.17|3.17|0
1638363600000|2021-12-01 13:00:00|4.2|3.2|4.26|3.26|4.29|3.29|4.2|3.2|0
1638363900000|2021-12-01 13:05:00|4.27|3.27|4.26|3.26|4.29|3.29|4.25|3.25|0
1638364200000|2021-12-01 13:10:00|4.27|3.27|4.27|3.27|4.3|3.3|4.26|3.26|0
1638364500000|2021-12-01 13:15:00|4.26|3.26|4.24|3.24|4.27|3.27|4.21|3.21|0
1638364800000|2021-12-01 13:20:00|4.23|3.23|4.28|3.28|4.31|3.31|4.22|3.22|0
1638365100000|2021-12-01 13:25:00|4.27|3.27|4.32|3.32|4.33|3.33|4.24|3.24|0
1638365400000|2021-12-01 13:30:00|4.3|3.3|4.2|3.2|4.3|3.3|4.2|3.2|0
1638365700000|2021-12-01 13:35:00|4.21|3.21|4.19|3.19|4.22|3.22|4.18|3.18|0
1638366000000|2021-12-01 13:40:00|4.18|3.18|4.15|3.15|4.2|3.2|4.14|3.14|0
1638366300000|2021-12-01 13:45:00|4.14|3.14|4.18|3.18|4.19|3.19|4.14|3.14|0
1638366600000|2021-12-01 13:50:00|4.17|3.17|4.22|3.22|4.23|3.23|4.16|3.16|0
1638366900000|2021-12-01 13:55:00|4.21|3.21|4.23|3.23|4.26|3.26|4.21|3.21|0
1638367200000|2021-12-01 14:00:00|4.24|3.24|4.2|3.2|4.24|3.24|4.19|3.19|0
1638367500000|2021-12-01 14:05:00|4.21|3.21|4.19|3.19|4.21|3.21|4.17|3.17|0
1638367800000|2021-12-01 14:10:00|4.2|3.2|4.21|3.21|4.23|3.23|4.18|3.18|0
1638368100000|2021-12-01 14:15:00|4.22|3.22|4.25|3.25|4.25|3.25|4.17|3.17|0
1638368400000|2021-12-01 14:20:00|4.24|3.24|4.25|3.25|4.26|3.26|4.23|3.23|0
1638368700000|2021-12-01 14:25:00|4.24|3.24|4.25|3.25|4.28|3.28|4.22|3.22|0
1638369000000|2021-12-01 14:30:00|4.23|3.23|4.01|3.01|4.39|3.39|3.78|2.78|0
1638369300000|2021-12-01 14:35:00|4.04|3.04|3.89|2.89|4.04|3.04|3.88|2.88|0
1638369600000|2021-12-01 14:40:00|3.92|2.92|3.78|2.78|3.92|2.92|3.76|2.76|0
1638369900000|2021-12-01 14:45:00|3.81|2.81|3.83|2.83|3.86|2.86|3.72|2.72|0
1638370200000|2021-12-01 14:50:00|3.84|2.84|3.85|2.85|3.89|2.89|3.79|2.79|0
1638370500000|2021-12-01 14:55:00|3.83|2.83|3.73|2.73|3.84|2.84|3.71|2.71|0
1638370800000|2021-12-01 15:00:00|3.74|2.74|3.62|2.62|3.74|2.74|3.53|2.53|0
1638371100000|2021-12-01 15:05:00|3.6|2.6|3.49|2.49|3.61|2.61|3.48|2.48|0
1638371400000|2021-12-01 15:10:00|3.48|2.48|3.53|2.53|3.56|2.56|3.47|2.47|0
1638371700000|2021-12-01 15:15:00|3.51|2.51|3.46|2.46|3.51|2.51|3.44|2.44|0
1638372000000|2021-12-01 15:20:00|3.45|2.45|3.49|2.49|3.57|2.57|3.44|2.44|0
1638372300000|2021-12-01 15:25:00|3.48|2.48|3.57|2.57|3.58|2.58|3.46|2.46|0
1638372600000|2021-12-01 15:30:00|3.58|2.58|3.56|2.56|3.58|2.58|3.48|2.48|0
1638372900000|2021-12-01 15:35:00|3.55|2.55|3.66|2.66|3.66|2.66|3.53|2.53|0
1638373200000|2021-12-01 15:40:00|3.67|2.67|3.55|2.55|3.76|2.76|3.53|2.53|0
1638373500000|2021-12-01 15:45:00|3.54|2.54|3.44|2.44|3.56|2.56|3.44|2.44|0
1638373800000|2021-12-01 15:50:00|3.43|2.43|3.39|2.39|3.48|2.48|3.38|2.38|0
1638374100000|2021-12-01 15:55:00|3.4|2.4|3.38|2.38|3.44|2.44|3.35|2.35|0
1638374400000|2021-12-01 16:00:00|3.36|2.36|3.4|2.4|3.41|2.41|3.35|2.35|0
1638374700000|2021-12-01 16:05:00|3.41|2.41|3.36|2.36|3.41|2.41|3.35|2.35|0
1638375000000|2021-12-01 16:10:00|3.35|2.35|3.22|2.22|3.36|2.36|3.22|2.22|0
1638375300000|2021-12-01 16:15:00|3.23|2.23|3.09|2.09|3.65|2.65|3.03|2.03|0
1638375600000|2021-12-01 16:20:00|3.1|2.1|3.08|2.08|3.12|2.12|3.08|2.08|0
1638375900000|2021-12-01 16:25:00|3.09|2.09|3.11|2.11|3.12|2.12|3.06|2.06|0
1638376200000|2021-12-01 16:30:00|3.13|2.13|3.14|2.14|3.18|2.18|3.08|2.08|0
1638376500000|2021-12-01 16:35:00|3.13|2.13|3.17|2.17|3.18|2.18|3.12|2.12|0
1638376800000|2021-12-01 16:40:00|3.16|2.16|3.17|2.17|3.18|2.18|3.13|2.13|0
1638377100000|2021-12-01 16:45:00|3.18|2.18|3.18|2.18|3.25|2.25|3.16|2.16|0
1638377400000|2021-12-01 16:50:00|3.2|2.2|3.28|2.28|3.28|2.28|3.2|2.2|0
1638377700000|2021-12-01 16:55:00|3.29|2.29|3.79|2.79|3.85|2.85|3.13|2.13|0
1638378000000|2021-12-01 17:00:00|3.81|2.81|3.72|2.72|3.85|2.85|3.72|2.72|0
1638378300000|2021-12-01 17:05:00|3.73|2.73|3.74|2.74|3.78|2.78|3.68|2.68|0
1638378600000|2021-12-01 17:10:00|3.76|2.76|3.68|2.68|3.76|2.76|3.68|2.68|0
1638378900000|2021-12-01 17:15:00|3.69|2.69|3.64|2.64|3.69|2.69|3.6|2.6|0
1638379200000|2021-12-01 17:20:00|3.63|2.63|3.71|2.71|3.72|2.72|3.61|2.61|0
1638379500000|2021-12-01 17:25:00|3.73|2.73|3.81|2.81|3.83|2.83|3.69|2.69|0
1638379800000|2021-12-01 17:30:00|3.79|2.79|3.74|2.74|3.83|2.83|3.73|2.73|0
1638380100000|2021-12-01 17:35:00|3.76|2.76|3.75|2.75|3.84|2.84|3.75|2.75|0
1638380400000|2021-12-01 17:40:00|3.74|2.74|3.79|2.79|3.8|2.8|3.73|2.73|0
1638380700000|2021-12-01 17:45:00|3.8|2.8|3.87|2.87|3.88|2.88|3.77|2.77|0
1638381000000|2021-12-01 17:50:00|3.88|2.88|4.08|3.08|4.08|3.08|3.88|2.88|0
1638381300000|2021-12-01 17:55:00|4.07|3.07|4.25|3.25|4.29|3.29|4.07|3.07|0
1638381600000|2021-12-01 18:00:00|4.27|3.27|4.65|3.65|4.66|3.66|4.11|3.11|0
1638381900000|2021-12-01 18:05:00|4.63|3.63|4.97|3.97|4.98|3.98|4.36|3.36|0
1638382200000|2021-12-01 18:10:00|4.98|3.98|4.95|3.95|5.1|4.1|4.95|3.95|0
1638382500000|2021-12-01 18:15:00|4.98|3.98|5.17|4.17|5.17|4.17|4.88|3.88|0
1638382800000|2021-12-01 18:20:00|5.14|4.14|4.69|3.69|5.14|4.14|4.69|3.69|0
1638383100000|2021-12-01 18:25:00|4.71|3.71|4.6|3.6|4.72|3.72|4.58|3.58|0
1638383400000|2021-12-01 18:30:00|4.61|3.61|4.68|3.68|4.74|3.74|4.58|3.58|0
1638383700000|2021-12-01 18:35:00|4.65|3.65|4.69|3.69|4.74|3.74|4.63|3.63|0
1638384000000|2021-12-01 18:40:00|4.67|3.67|5.19|4.19|5.3|4.3|4.65|3.65|0
1638384300000|2021-12-01 18:45:00|5.21|4.21|5.72|4.72|5.75|4.75|5.11|4.11|0
1638384600000|2021-12-01 18:50:00|5.69|4.69|4.96|3.96|5.69|4.69|4.91|3.91|0
1638384900000|2021-12-01 18:55:00|4.94|3.94|4.99|3.99|5.03|4.03|4.8|3.8|0
1638385200000|2021-12-01 19:00:00|5.03|4.03|5.27|4.27|5.29|4.29|4.95|3.95|0
1638385500000|2021-12-01 19:05:00|5.3|4.3|5.42|4.42|5.43|4.43|5.21|4.21|0
1638385800000|2021-12-01 19:10:00|5.4|4.4|5.82|4.82|5.86|4.86|5.4|4.4|0
1638386100000|2021-12-01 19:15:00|5.84|4.84|5.77|4.77|5.84|4.84|5.52|4.52|0
1638386400000|2021-12-01 19:20:00|5.75|4.75|5.5|4.5|5.79|4.79|5.48|4.48|0
1638386700000|2021-12-01 19:25:00|5.51|4.51|5.07|4.07|5.69|4.69|5.04|4.04|0
1638387000000|2021-12-01 19:30:00|5.08|4.08|5.06|4.06|5.09|4.09|4.92|3.92|0
1638387300000|2021-12-01 19:35:00|5.07|4.07|5.08|4.08|5.23|4.23|5.03|4.03|0
1638387600000|2021-12-01 19:40:00|5.07|4.07|5.23|4.23|5.3|4.3|5.07|4.07|0
1638387900000|2021-12-01 19:45:00|5.24|4.24|5.13|4.13|5.3|4.3|5.08|4.08|0
1638388200000|2021-12-01 19:50:00|5.14|4.14|5.61|4.61|5.61|4.61|5.04|4.04|0
1638388500000|2021-12-01 19:55:00|5.59|4.59|5.6|4.6|5.63|4.63|5.46|4.46|0
1638388800000|2021-12-01 20:00:00|5.59|4.59|5.86|4.86|5.88|4.88|5.52|4.52|0
1638389100000|2021-12-01 20:05:00|5.87|4.87|6.17|5.17|6.18|5.18|5.37|4.37|0
1638389400000|2021-12-01 20:10:00|6.16|5.16|6.06|5.06|6.22|5.22|6.02|5.02|0
1638389700000|2021-12-01 20:15:00|6.08|5.08|6.72|5.72|6.76|5.76|6.08|5.08|0
1638390000000|2021-12-01 20:20:00|6.74|5.74|7.59|6.59|7.64|6.64|6.7|5.7|0
1638390300000|2021-12-01 20:25:00|7.61|6.61|7.31|6.31|7.81|6.81|7.12|6.12|0
1638390600000|2021-12-01 20:30:00|7.4|6.4|7.61|6.61|8.11|7.11|7.15|6.15|0
1638390900000|2021-12-01 20:35:00|7.65|6.65|7.06|6.06|7.65|6.65|7|6|0
1638391200000|2021-12-01 20:40:00|7.09|6.09|6.76|5.76|7.22|6.22|6.74|5.74|0
1638391500000|2021-12-01 20:45:00|6.75|5.75|7.47|6.47|7.48|6.48|6.71|5.71|0
1638391800000|2021-12-01 20:50:00|7.53|6.53|7.89|6.89|7.92|6.92|7.43|6.43|0
1638392100000|2021-12-01 20:55:00|7.91|6.91|9.61|8.61|9.63|8.63|7.91|6.91|0
1638392400000|2021-12-01 21:00:00|9.58|8.58|9.6|8.6|10.02|9.02|9.32|8.32|0
1638392700000|2021-12-01 21:05:00|9.63|8.63|9.31|8.31|9.69|8.69|9.28|8.28|0
1638393000000|2021-12-01 21:10:00|9.28|8.28|8.99|7.99|9.28|8.28|8.87|7.87|0
1638393300000|2021-12-01 21:15:00|9.08|8.08|9.17|8.17|9.26|8.26|9.07|8.07|0
1638393600000|2021-12-01 21:20:00|9.14|8.14|9.05|8.05|9.19|8.19|9.02|8.02|0
1638393900000|2021-12-01 21:25:00|9.06|8.06|9.16|8.16|9.22|8.22|9.03|8.03|0
1638394200000|2021-12-01 21:30:00|9.17|8.17|9.27|8.27|9.29|8.29|9.17|8.17|0
1638394500000|2021-12-01 21:35:00|9.28|8.28|9.23|8.23|9.29|8.29|9.15|8.15|0
1638394800000|2021-12-01 21:40:00|9.21|8.21|9.43|8.43|9.45|8.45|9.2|8.2|0
1638395100000|2021-12-01 21:45:00|9.4|8.4|9.21|8.21|9.44|8.44|9.19|8.19|0
1638395400000|2021-12-01 21:50:00|9.2|8.2|9.13|8.13|9.24|8.24|9.12|8.12|0
1638395700000|2021-12-01 21:55:00|9.14|8.14|9.19|8.19|9.22|8.22|9.05|8.05|0
1638396000000|2021-12-01 22:00:00|9.18|8.18|9.16|8.16|9.19|8.19|9.15|8.15|0
1638396300000|2021-12-01 22:05:00|9.15|8.15|9.14|8.14|9.16|8.16|9.13|8.13|0
1638396600000|2021-12-01 22:10:00|9.15|8.15|9.17|8.17|9.18|8.18|9.13|8.13|0
1638396900000|2021-12-01 22:15:00|9.18|8.18|9.16|8.16|9.19|8.19|9.16|8.16|0
1638397200000|2021-12-01 22:20:00|9.17|8.17|9.1|8.1|9.17|8.17|9.1|8.1|0
1638397500000|2021-12-01 22:25:00|9.09|8.09|9.09|8.09|9.1|8.1|9.08|8.08|0
1638397800000|2021-12-01 22:30:00|9.08|8.08|9.04|8.04|9.08|8.08|9.04|8.04|0
1638398100000|2021-12-01 22:35:00|9.05|8.05|9.05|8.05|9.05|8.05|9.04|8.04|0
1638398400000|2021-12-01 22:40:00|9.04|8.04|9.02|8.02|9.04|8.04|9.01|8.01|0
1638398700000|2021-12-01 22:45:00|9.03|8.03|9.01|8.01|9.03|8.03|9.01|8.01|0
1638399000000|2021-12-01 22:50:00|9|8|8.99|7.99|9.01|8.01|8.98|7.98|0
1638399300000|2021-12-01 22:55:00|8.98|7.98|8.98|7.98|8.99|7.99|8.98|7.98|0
1638399600000|2021-12-01 23:00:00|8.85|7.85|8.78|7.78|8.91|7.91|8.68|7.68|0
1638399900000|2021-12-01 23:05:00|8.79|7.79|8.65|7.65|8.83|7.83|8.65|7.65|0
1638400200000|2021-12-01 23:10:00|8.61|7.61|8.65|7.65|8.7|7.7|8.55|7.55|0
1638400500000|2021-12-01 23:15:00|8.68|7.68|8.87|7.87|8.88|7.88|8.67|7.67|0
1638400800000|2021-12-01 23:20:00|8.83|7.83|9.08|8.08|9.1|8.1|8.78|7.78|0
1638401100000|2021-12-01 23:25:00|9.06|8.06|8.89|7.89|9.06|8.06|8.87|7.87|0
1638401400000|2021-12-01 23:30:00|8.88|7.88|8.62|7.62|8.88|7.88|8.62|7.62|0
1638401700000|2021-12-01 23:35:00|8.61|7.61|8.61|7.61|8.67|7.67|8.55|7.55|0
1638402000000|2021-12-01 23:40:00|8.6|7.6|8.58|7.58|8.66|7.66|8.55|7.55|0
1638402300000|2021-12-01 23:45:00|8.57|7.57|8.45|7.45|8.57|7.57|8.42|7.42|0
1638402600000|2021-12-01 23:50:00|8.44|7.44|8.35|7.35|8.44|7.44|8.33|7.33|0
1638402900000|2021-12-01 23:55:00|8.33|7.33|8.33|7.33|8.36|7.36|8.28|7.28|0
1638403200000|2021-12-02 00:00:00|8.32|7.32|8.29|7.29|8.37|7.37|8.25|7.25|0
1638403500000|2021-12-02 00:05:00|8.3|7.3|8.32|7.32|8.32|7.32|8.24|7.24|0
1638403800000|2021-12-02 00:10:00|8.31|7.31|8.41|7.41|8.48|7.48|8.31|7.31|0
1638404100000|2021-12-02 00:15:00|8.42|7.42|8.34|7.34|8.48|7.48|8.27|7.27|0
1638404400000|2021-12-02 00:20:00|8.35|7.35|8.23|7.23|8.35|7.35|8.22|7.22|0
1638404700000|2021-12-02 00:25:00|8.22|7.22|8.15|7.15|8.23|7.23|8.15|7.15|0
1638405000000|2021-12-02 00:30:00|8.16|7.16|8.12|7.12|8.16|7.16|8.09|7.09|0
1638405300000|2021-12-02 00:35:00|8.13|7.13|8.14|7.14|8.16|7.16|8.09|7.09|0
1638405600000|2021-12-02 00:40:00|8.13|7.13|8.3|7.3|8.31|7.31|8.11|7.11|0
1638405900000|2021-12-02 00:45:00|8.31|7.31|8.47|7.47|8.58|7.58|8.31|7.31|0
1638406200000|2021-12-02 00:50:00|8.48|7.48|8.54|7.54|8.63|7.63|8.46|7.46|0
1638406500000|2021-12-02 00:55:00|8.53|7.53|8.42|7.42|8.53|7.53|8.35|7.35|0
1638406800000|2021-12-02 01:00:00|8.38|7.38|8.43|7.43|8.55|7.55|8.26|7.26|0
1638407100000|2021-12-02 01:05:00|8.44|7.44|7.58|6.58|8.47|7.47|7.57|6.57|0
1638407400000|2021-12-02 01:10:00|7.57|6.57|7.03|6.03|7.57|6.57|6.99|5.99|0
1638407700000|2021-12-02 01:15:00|7.02|6.02|7.2|6.2|7.2|6.2|6.99|5.99|0
1638408000000|2021-12-02 01:20:00|7.21|6.21|7.17|6.17|7.21|6.21|7.07|6.07|0
1638408300000|2021-12-02 01:25:00|7.15|6.15|7.05|6.05|7.15|6.15|6.94|5.94|0
1638408600000|2021-12-02 01:30:00|7.07|6.07|7.03|6.03|7.09|6.09|6.99|5.99|0
1638408900000|2021-12-02 01:35:00|7.01|6.01|7.06|6.06|7.11|6.11|6.98|5.98|0
1638409200000|2021-12-02 01:40:00|7.05|6.05|7.07|6.07|7.09|6.09|6.96|5.96|0
1638409500000|2021-12-02 01:45:00|7.06|6.06|7.01|6.01|7.09|6.09|6.97|5.97|0
1638409800000|2021-12-02 01:50:00|7.02|6.02|6.93|5.93|7.05|6.05|6.89|5.89|0
1638410100000|2021-12-02 01:55:00|6.95|5.95|6.66|5.66|6.96|5.96|6.62|5.62|0
1638410400000|2021-12-02 02:00:00|6.67|5.67|6.79|5.79|6.87|5.87|6.67|5.67|0
1638410700000|2021-12-02 02:05:00|6.8|5.8|6.74|5.74|6.86|5.86|6.72|5.72|0
1638411000000|2021-12-02 02:10:00|6.72|5.72|6.76|5.76|6.77|5.77|6.66|5.66|0
1638411300000|2021-12-02 02:15:00|6.75|5.75|6.83|5.83|6.86|5.86|6.75|5.75|0
1638411600000|2021-12-02 02:20:00|6.8|5.8|6.75|5.75|6.88|5.88|6.74|5.74|0
1638411900000|2021-12-02 02:25:00|6.76|5.76|6.77|5.77|6.79|5.79|6.71|5.71|0
1638412200000|2021-12-02 02:30:00|6.76|5.76|6.68|5.68|6.77|5.77|6.66|5.66|0
1638412500000|2021-12-02 02:35:00|6.69|5.69|6.69|5.69|6.72|5.72|6.66|5.66|0
1638412800000|2021-12-02 02:40:00|6.7|5.7|6.5|5.5|6.7|5.7|6.47|5.47|0
1638413100000|2021-12-02 02:45:00|6.49|5.49|6.54|5.54|6.6|5.6|6.49|5.49|0
1638413400000|2021-12-02 02:50:00|6.53|5.53|6.5|5.5|6.57|5.57|6.49|5.49|0
1638413700000|2021-12-02 02:55:00|6.49|5.49|6.38|5.38|6.5|5.5|6.37|5.37|0
1638414000000|2021-12-02 03:00:00|6.39|5.39|6.45|5.45|6.47|5.47|6.39|5.39|0
1638414300000|2021-12-02 03:05:00|6.46|5.46|6.45|5.45|6.51|5.51|6.43|5.43|0
1638414600000|2021-12-02 03:10:00|6.44|5.44|6.52|5.52|6.56|5.56|6.43|5.43|0
1638414900000|2021-12-02 03:15:00|6.51|5.51|6.59|5.59|6.63|5.63|6.51|5.51|0
1638415200000|2021-12-02 03:20:00|6.58|5.58|6.6|5.6|6.6|5.6|6.54|5.54|0
1638415500000|2021-12-02 03:25:00|6.59|5.59|6.56|5.56|6.65|5.65|6.54|5.54|0
1638415800000|2021-12-02 03:30:00|6.55|5.55|6.53|5.53|6.56|5.56|6.5|5.5|0
1638416100000|2021-12-02 03:35:00|6.54|5.54|6.6|5.6|6.66|5.66|6.53|5.53|0
1638416400000|2021-12-02 03:40:00|6.61|5.61|6.61|5.61|6.66|5.66|6.59|5.59|0
1638416700000|2021-12-02 03:45:00|6.6|5.6|6.54|5.54|6.68|5.68|6.52|5.52|0
1638417000000|2021-12-02 03:50:00|6.55|5.55|6.54|5.54|6.56|5.56|6.5|5.5|0
1638417300000|2021-12-02 03:55:00|6.55|5.55|6.53|5.53|6.57|5.57|6.51|5.51|0
1638417600000|2021-12-02 04:00:00|6.49|5.49|6.38|5.38|6.49|5.49|6.36|5.36|0
1638417900000|2021-12-02 04:05:00|6.37|5.37|6.46|5.46|6.49|5.49|6.36|5.36|0
1638418200000|2021-12-02 04:10:00|6.47|5.47|6.46|5.46|6.48|5.48|6.44|5.44|0
1638418500000|2021-12-02 04:15:00|6.47|5.47|6.51|5.51|6.53|5.53|6.43|5.43|0
1638418800000|2021-12-02 04:20:00|6.5|5.5|6.5|5.5|6.54|5.54|6.48|5.48|0
1638419100000|2021-12-02 04:25:00|6.51|5.51|6.53|5.53|6.56|5.56|6.51|5.51|0
1638419400000|2021-12-02 04:30:00|6.52|5.52|6.45|5.45|6.6|5.6|6.44|5.44|0
1638419700000|2021-12-02 04:35:00|6.44|5.44|6.49|5.49|6.53|5.53|6.44|5.44|0
1638420000000|2021-12-02 04:40:00|6.48|5.48|6.48|5.48|6.49|5.49|6.43|5.43|0
1638420300000|2021-12-02 04:45:00|6.49|5.49|6.46|5.46|6.51|5.51|6.45|5.45|0
1638420600000|2021-12-02 04:50:00|6.47|5.47|6.55|5.55|6.56|5.56|6.47|5.47|0
1638420900000|2021-12-02 04:55:00|6.57|5.57|6.53|5.53|6.58|5.58|6.53|5.53|0
1638421200000|2021-12-02 05:00:00|6.54|5.54|6.59|5.59|6.6|5.6|6.5|5.5|0
1638421500000|2021-12-02 05:05:00|6.6|5.6|6.58|5.58|6.62|5.62|6.55|5.55|0
1638421800000|2021-12-02 05:10:00|6.57|5.57|6.45|5.45|6.61|5.61|6.43|5.43|0
1638422100000|2021-12-02 05:15:00|6.46|5.46|6.4|5.4|6.48|5.48|6.37|5.37|0
1638422400000|2021-12-02 05:20:00|6.42|5.42|6.37|5.37|6.45|5.45|6.37|5.37|0
1638422700000|2021-12-02 05:25:00|6.38|5.38|6.33|5.33|6.39|5.39|6.32|5.32|0
1638423000000|2021-12-02 05:30:00|6.35|5.35|6.35|5.35|6.4|5.4|6.32|5.32|0
1638423300000|2021-12-02 05:35:00|6.34|5.34|6.36|5.36|6.37|5.37|6.33|5.33|0
1638423600000|2021-12-02 05:40:00|6.35|5.35|6.35|5.35|6.37|5.37|6.33|5.33|0
1638423900000|2021-12-02 05:45:00|6.36|5.36|6.31|5.31|6.36|5.36|6.31|5.31|0
1638424200000|2021-12-02 05:50:00|6.28|5.28|6.25|5.25|6.28|5.28|6.23|5.23|0
1638424500000|2021-12-02 05:55:00|6.26|5.26|6.26|5.26|6.28|5.28|6.24|5.24|0
1638424800000|2021-12-02 06:00:00|6.25|5.25|6.34|5.34|6.36|5.36|6.25|5.25|0
1638425100000|2021-12-02 06:05:00|6.35|5.35|6.35|5.35|6.38|5.38|6.31|5.31|0
1638425400000|2021-12-02 06:10:00|6.36|5.36|6.29|5.29|6.36|5.36|6.28|5.28|0
1638425700000|2021-12-02 06:15:00|6.27|5.27|6.31|5.31|6.32|5.32|6.26|5.26|0
1638426000000|2021-12-02 06:20:00|6.3|5.3|6.36|5.36|6.38|5.38|6.3|5.3|0
1638426300000|2021-12-02 06:25:00|6.35|5.35|6.32|5.32|6.35|5.35|6.31|5.31|0
1638426600000|2021-12-02 06:30:00|6.31|5.31|6.2|5.2|6.31|5.31|6.2|5.2|0
1638426900000|2021-12-02 06:35:00|6.17|5.17|6.13|5.13|6.2|5.2|6.12|5.12|0
1638427200000|2021-12-02 06:40:00|6.14|5.14|6.13|5.13|6.18|5.18|6.07|5.07|0
1638427500000|2021-12-02 06:45:00|6.12|5.12|6.09|5.09|6.15|5.15|6.05|5.05|0
1638427800000|2021-12-02 06:50:00|6.1|5.1|6.1|5.1|6.13|5.13|6.09|5.09|0
1638428100000|2021-12-02 06:55:00|6.12|5.12|5.91|4.91|6.15|5.15|5.88|4.88|0
1638428400000|2021-12-02 07:00:00|5.89|4.89|5.89|4.89|5.99|4.99|5.86|4.86|0
1638428700000|2021-12-02 07:05:00|5.9|4.9|5.95|4.95|5.95|4.95|5.8|4.8|0
1638429000000|2021-12-02 07:10:00|5.94|4.94|5.93|4.93|6.01|5.01|5.91|4.91|0
1638429300000|2021-12-02 07:15:00|5.92|4.92|6.03|5.03|6.08|5.08|5.91|4.91|0
1638429600000|2021-12-02 07:20:00|6.02|5.02|6.15|5.15|6.16|5.16|6.02|5.02|0
1638429900000|2021-12-02 07:25:00|6.16|5.16|6.32|5.32|6.36|5.36|6.09|5.09|0
1638430200000|2021-12-02 07:30:00|6.31|5.31|6.31|5.31|6.35|5.35|6.21|5.21|0
1638430500000|2021-12-02 07:35:00|6.29|5.29|6.66|5.66|6.68|5.68|6.27|5.27|0
1638430800000|2021-12-02 07:40:00|6.67|5.67|6.65|5.65|6.72|5.72|6.64|5.64|0
1638431100000|2021-12-02 07:45:00|6.64|5.64|6.57|5.57|6.64|5.64|6.56|5.56|0
1638431400000|2021-12-02 07:50:00|6.56|5.56|6.54|5.54|6.59|5.59|6.49|5.49|0
1638431700000|2021-12-02 07:55:00|6.55|5.55|6.71|5.71|6.72|5.72|6.53|5.53|0
1638432000000|2021-12-02 08:00:00|6.69|5.69|6.7|5.7|6.74|5.74|6.55|5.55|0
1638432300000|2021-12-02 08:05:00|6.69|5.69|6.92|5.92|6.96|5.96|6.64|5.64|0
1638432600000|2021-12-02 08:10:00|6.95|5.95|6.96|5.96|7.06|6.06|6.94|5.94|0
1638432900000|2021-12-02 08:15:00|6.99|5.99|6.78|5.78|6.99|5.99|6.76|5.76|0
1638433200000|2021-12-02 08:20:00|6.77|5.77|6.6|5.6|6.83|5.83|6.58|5.58|0
1638433500000|2021-12-02 08:25:00|6.59|5.59|6.67|5.67|6.72|5.72|6.58|5.58|0
1638433800000|2021-12-02 08:30:00|6.68|5.68|6.95|5.95|7|6|6.68|5.68|0
1638434100000|2021-12-02 08:35:00|6.93|5.93|6.95|5.95|6.99|5.99|6.81|5.81|0
1638434400000|2021-12-02 08:40:00|6.96|5.96|6.82|5.82|6.98|5.98|6.78|5.78|0
1638434700000|2021-12-02 08:45:00|6.8|5.8|6.78|5.78|6.85|5.85|6.74|5.74|0
1638435000000|2021-12-02 08:50:00|6.77|5.77|6.63|5.63|6.79|5.79|6.62|5.62|0
1638435300000|2021-12-02 08:55:00|6.62|5.62|5.95|4.95|6.68|5.68|5.94|4.94|0
1638435600000|2021-12-02 09:00:00|5.96|4.96|5.81|4.81|6.02|5.02|5.8|4.8|0
1638435900000|2021-12-02 09:05:00|5.8|4.8|5.78|4.78|5.81|4.81|5.76|4.76|0
1638436200000|2021-12-02 09:10:00|5.77|4.77|5.67|4.67|5.8|4.8|5.66|4.66|0
1638436500000|2021-12-02 09:15:00|5.66|4.66|5.06|4.06|5.93|4.93|5.06|4.06|0
1638436800000|2021-12-02 09:20:00|5.05|4.05|5.2|4.2|5.3|4.3|5.05|4.05|0
1638437100000|2021-12-02 09:25:00|5.22|4.22|5.3|4.3|5.33|4.33|5.19|4.19|0
1638437400000|2021-12-02 09:30:00|5.29|4.29|5.41|4.41|5.42|4.42|5.29|4.29|0
1638437700000|2021-12-02 09:35:00|5.42|4.42|5.34|4.34|5.46|4.46|5.34|4.34|0
1638438000000|2021-12-02 09:40:00|5.35|4.35|5.38|4.38|5.42|4.42|5.31|4.31|0
1638438300000|2021-12-02 09:45:00|5.39|4.39|5.47|4.47|5.47|4.47|5.35|4.35|0
1638438600000|2021-12-02 09:50:00|5.45|4.45|5.53|4.53|5.58|4.58|5.32|4.32|0
1638438900000|2021-12-02 09:55:00|5.51|4.51|5.47|4.47|5.51|4.51|5.45|4.45|0
1638439200000|2021-12-02 10:00:00|5.46|4.46|5.52|4.52|5.56|4.56|5.44|4.44|0
1638439500000|2021-12-02 10:05:00|5.53|4.53|5.56|4.56|5.57|4.57|5.5|4.5|0
1638439800000|2021-12-02 10:10:00|5.57|4.57|5.81|4.81|5.81|4.81|5.57|4.57|0
1638440100000|2021-12-02 10:15:00|5.85|4.85|5.94|4.94|6.07|5.07|5.67|4.67|0
1638440400000|2021-12-02 10:20:00|5.91|4.91|5.81|4.81|6.05|5.05|5.81|4.81|0
1638440700000|2021-12-02 10:25:00|5.82|4.82|5.83|4.83|5.87|4.87|5.76|4.76|0
1638441000000|2021-12-02 10:30:00|5.85|4.85|5.78|4.78|5.9|4.9|5.77|4.77|0
1638441300000|2021-12-02 10:35:00|5.75|4.75|5.57|4.57|5.81|4.81|5.57|4.57|0
1638441600000|2021-12-02 10:40:00|5.56|4.56|5.56|4.56|5.74|4.74|5.5|4.5|0
1638441900000|2021-12-02 10:45:00|5.55|4.55|5.54|4.54|5.58|4.58|5.49|4.49|0
1638442200000|2021-12-02 10:50:00|5.53|4.53|5.54|4.54|5.63|4.63|5.49|4.49|0
1638442500000|2021-12-02 10:55:00|5.55|4.55|5.37|4.37|5.55|4.55|5.35|4.35|0
1638442800000|2021-12-02 11:00:00|5.38|4.38|5.47|4.47|5.5|4.5|5.36|4.36|0
1638443100000|2021-12-02 11:05:00|5.46|4.46|5.4|4.4|5.46|4.46|5.39|4.39|0
1638443400000|2021-12-02 11:10:00|5.39|4.39|5.44|4.44|5.48|4.48|5.37|4.37|0
1638443700000|2021-12-02 11:15:00|5.46|4.46|5.54|4.54|5.55|4.55|5.44|4.44|0
1638444000000|2021-12-02 11:20:00|5.55|4.55|5.5|4.5|5.55|4.55|5.47|4.47|0
1638444300000|2021-12-02 11:25:00|5.52|4.52|5.5|4.5|5.54|4.54|5.44|4.44|0
1638444600000|2021-12-02 11:30:00|5.49|4.49|5.5|4.5|5.51|4.51|5.39|4.39|0
1638444900000|2021-12-02 11:35:00|5.49|4.49|5.52|4.52|5.57|4.57|5.49|4.49|0
1638445200000|2021-12-02 11:40:00|5.5|4.5|5.53|4.53|5.56|4.56|5.48|4.48|0
1638445500000|2021-12-02 11:45:00|5.51|4.51|5.46|4.46|5.53|4.53|5.42|4.42|0
1638445800000|2021-12-02 11:50:00|5.49|4.49|5.45|4.45|5.51|4.51|5.43|4.43|0
1638446100000|2021-12-02 11:55:00|5.44|4.44|5.44|4.44|5.45|4.45|5.38|4.38|0
1638446400000|2021-12-02 12:00:00|5.42|4.42|5.43|4.43|5.48|4.48|5.35|4.35|0
1638446700000|2021-12-02 12:05:00|5.45|4.45|5.66|4.66|5.66|4.66|5.45|4.45|0
1638447000000|2021-12-02 12:10:00|5.67|4.67|5.65|4.65|5.7|4.7|5.56|4.56|0
1638447300000|2021-12-02 12:15:00|5.67|4.67|5.75|4.75|5.79|4.79|5.64|4.64|0
1638447600000|2021-12-02 12:20:00|5.76|4.76|6.04|5.04|6.11|5.11|5.42|4.42|0
1638447900000|2021-12-02 12:25:00|6.05|5.05|6.21|5.21|6.32|5.32|6.04|5.04|0
1638448200000|2021-12-02 12:30:00|6.2|5.2|6.27|5.27|6.29|5.29|6.19|5.19|0
1638448500000|2021-12-02 12:35:00|6.28|5.28|6.27|5.27|6.29|5.29|6.19|5.19|0
1638448800000|2021-12-02 12:40:00|6.29|5.29|6.87|5.87|6.96|5.96|6.13|5.13|0
1638449100000|2021-12-02 12:45:00|6.86|5.86|6.77|5.77|6.87|5.87|6.76|5.76|0
1638449400000|2021-12-02 12:50:00|6.78|5.78|6.57|5.57|6.79|5.79|6.57|5.57|0
1638449700000|2021-12-02 12:55:00|6.58|5.58|6.49|5.49|6.58|5.58|6.46|5.46|0
1638450000000|2021-12-02 13:00:00|6.48|5.48|6.34|5.34|6.52|5.52|6.34|5.34|0
1638450300000|2021-12-02 13:05:00|6.35|5.35|6.23|5.23|6.4|5.4|6.21|5.21|0
1638450600000|2021-12-02 13:10:00|6.22|5.22|6.05|5.05|6.78|5.78|6.03|5.03|0
1638450900000|2021-12-02 13:15:00|6.06|5.06|5.99|4.99|6.09|5.09|5.83|4.83|0
1638451200000|2021-12-02 13:20:00|6.01|5.01|6.15|5.15|6.18|5.18|5.95|4.95|0
1638451500000|2021-12-02 13:25:00|6.16|5.16|6.04|5.04|6.2|5.2|6.03|5.03|0
1638451800000|2021-12-02 13:30:00|6.07|5.07|5.97|4.97|6.07|5.07|5.9|4.9|0
1638452100000|2021-12-02 13:35:00|5.98|4.98|6.13|5.13|6.14|5.14|5.91|4.91|0
1638452400000|2021-12-02 13:40:00|6.14|5.14|6.3|5.3|6.31|5.31|6.1|5.1|0
1638452700000|2021-12-02 13:45:00|6.29|5.29|6.27|5.27|6.35|5.35|6.21|5.21|0
1638453000000|2021-12-02 13:50:00|6.31|5.31|6.18|5.18|6.35|5.35|6.18|5.18|0
1638453300000|2021-12-02 13:55:00|6.16|5.16|6.21|5.21|6.21|5.21|6.14|5.14|0
1638453600000|2021-12-02 14:00:00|6.23|5.23|6.43|5.43|6.43|5.43|6.09|5.09|0
1638453900000|2021-12-02 14:05:00|6.42|5.42|6.42|5.42|6.58|5.58|6.39|5.39|0
1638454200000|2021-12-02 14:10:00|6.41|5.41|6.42|5.42|6.46|5.46|5.99|4.99|0
1638454500000|2021-12-02 14:15:00|6.4|5.4|6.48|5.48|6.54|5.54|6.35|5.35|0
1638454800000|2021-12-02 14:20:00|6.49|5.49|6.47|5.47|6.54|5.54|6.41|5.41|0
1638455100000|2021-12-02 14:25:00|6.46|5.46|6.48|5.48|6.49|5.49|6.33|5.33|0
1638455400000|2021-12-02 14:30:00|6.51|5.51|6.5|5.5|6.56|5.56|6.19|5.19|0
1638455700000|2021-12-02 14:35:00|6.44|5.44|5.71|4.71|6.56|5.56|5.71|4.71|0
1638456000000|2021-12-02 14:40:00|5.69|4.69|5.61|4.61|5.8|4.8|5.48|4.48|0
1638456300000|2021-12-02 14:45:00|5.59|4.59|5.15|4.15|5.89|4.89|4.74|3.74|0
1638456600000|2021-12-02 14:50:00|5.12|4.12|4.82|3.82|5.17|4.17|4.8|3.8|0
1638456900000|2021-12-02 14:55:00|4.83|3.83|4.81|3.81|4.95|3.95|4.79|3.79|0
1638457200000|2021-12-02 15:00:00|4.79|3.79|4.71|3.71|5.04|4.04|4.69|3.69|0
1638457500000|2021-12-02 15:05:00|4.73|3.73|5.4|4.4|5.42|4.42|4.7|3.7|0
1638457800000|2021-12-02 15:10:00|5.39|4.39|5.46|4.46|5.59|4.59|5.36|4.36|0
1638458100000|2021-12-02 15:15:00|5.43|4.43|5.81|4.81|5.88|4.88|5.32|4.32|0
1638458400000|2021-12-02 15:20:00|5.82|4.82|5.62|4.62|5.93|4.93|5.6|4.6|0
1638458700000|2021-12-02 15:25:00|5.65|4.65|5.55|4.55|5.83|4.83|5.45|4.45|0
1638459000000|2021-12-02 15:30:00|5.53|4.53|5.71|4.71|5.72|4.72|5.29|4.29|0
1638459300000|2021-12-02 15:35:00|5.72|4.72|6.17|5.17|6.25|5.25|5.71|4.71|0
1638459600000|2021-12-02 15:40:00|6.11|5.11|7.07|6.07|7.07|6.07|5.94|4.94|0
1638459900000|2021-12-02 15:45:00|7.06|6.06|6.64|5.64|7.15|6.15|6.57|5.57|0
1638460200000|2021-12-02 15:50:00|6.6|5.6|6.81|5.81|6.87|5.87|6.47|5.47|0
1638460500000|2021-12-02 15:55:00|6.99|5.99|6.39|5.39|7.05|6.05|6.38|5.38|0
1638460800000|2021-12-02 16:00:00|6.4|5.4|6.54|5.54|6.6|5.6|6.26|5.26|0
1638461100000|2021-12-02 16:05:00|6.52|5.52|5.87|4.87|6.64|5.64|5.51|4.51|0
1638461400000|2021-12-02 16:10:00|5.88|4.88|5.93|4.93|6.08|5.08|5.81|4.81|0
1638461700000|2021-12-02 16:15:00|5.88|4.88|5.78|4.78|5.93|4.93|5.71|4.71|0
1638462000000|2021-12-02 16:20:00|5.74|4.74|5.81|4.81|5.81|4.81|5.6|4.6|0
1638462300000|2021-12-02 16:25:00|5.8|4.8|5.76|4.76|5.82|4.82|5.65|4.65|0
1638462600000|2021-12-02 16:30:00|5.74|4.74|6.12|5.12|6.28|5.28|5.33|4.33|0
1638462900000|2021-12-02 16:35:00|6.11|5.11|6.02|5.02|6.19|5.19|5.88|4.88|0
1638463200000|2021-12-02 16:40:00|6.04|5.04|6.05|5.05|6.06|5.06|5.75|4.75|0
1638463500000|2021-12-02 16:45:00|6.08|5.08|5.82|4.82|6.18|5.18|5.8|4.8|0
1638463800000|2021-12-02 16:50:00|5.84|4.84|5.6|4.6|5.87|4.87|5.59|4.59|0
1638464100000|2021-12-02 16:55:00|5.61|4.61|5.44|4.44|5.79|4.79|5.36|4.36|0
1638464400000|2021-12-02 17:00:00|5.43|4.43|5.3|4.3|5.54|4.54|5.27|4.27|0
1638464700000|2021-12-02 17:05:00|5.31|4.31|5.22|4.22|5.39|4.39|5.21|4.21|0
1638465000000|2021-12-02 17:10:00|5.23|4.23|5.13|4.13|5.27|4.27|5.13|4.13|0
1638465300000|2021-12-02 17:15:00|5.14|4.14|4.5|3.5|5.59|4.59|4.47|3.47|0
1638465600000|2021-12-02 17:20:00|4.48|3.48|4.39|3.39|4.48|3.48|4.37|3.37|0
1638465900000|2021-12-02 17:25:00|4.38|3.38|4.38|3.38|4.42|3.42|4.36|3.36|0
1638466200000|2021-12-02 17:30:00|4.37|3.37|4.5|3.5|4.5|3.5|4.35|3.35|0
1638466500000|2021-12-02 17:35:00|4.49|3.49|4.49|3.49|4.6|3.6|4.44|3.44|0
1638466800000|2021-12-02 17:40:00|4.51|3.51|4.54|3.54|4.56|3.56|4.41|3.41|0
1638467100000|2021-12-02 17:45:00|4.51|3.51|4.34|3.34|4.52|3.52|4.34|3.34|0
1638467400000|2021-12-02 17:50:00|4.36|3.36|4.51|3.51|4.52|3.52|4.34|3.34|0
1638467700000|2021-12-02 17:55:00|4.5|3.5|4.49|3.49|4.55|3.55|4.43|3.43|0
1638468000000|2021-12-02 18:00:00|4.47|3.47|4.46|3.46|4.71|3.71|4.45|3.45|0
1638468300000|2021-12-02 18:05:00|4.44|3.44|4.86|3.86|4.94|3.94|4.4|3.4|0
1638468600000|2021-12-02 18:10:00|4.85|3.85|4.72|3.72|4.94|3.94|4.71|3.71|0
1638468900000|2021-12-02 18:15:00|4.7|3.7|4.79|3.79|4.82|3.82|4.69|3.69|0
1638469200000|2021-12-02 18:20:00|4.77|3.77|5.06|4.06|5.14|4.14|4.75|3.75|0
1638469500000|2021-12-02 18:25:00|5.05|4.05|5.08|4.08|5.13|4.13|4.98|3.98|0
1638469800000|2021-12-02 18:30:00|5.05|4.05|4.89|3.89|5.18|4.18|4.89|3.89|0
1638470100000|2021-12-02 18:35:00|4.91|3.91|4.84|3.84|4.98|3.98|4.83|3.83|0
1638470400000|2021-12-02 18:40:00|4.85|3.85|4.92|3.92|4.95|3.95|4.81|3.81|0
1638470700000|2021-12-02 18:45:00|4.91|3.91|5|4|5.11|4.11|4.91|3.91|0
1638471000000|2021-12-02 18:50:00|5.01|4.01|4.76|3.76|5.12|4.12|4.73|3.73|0
1638471300000|2021-12-02 18:55:00|4.77|3.77|4.67|3.67|4.77|3.77|4.65|3.65|0
1638471600000|2021-12-02 19:00:00|4.7|3.7|4.72|3.72|4.78|3.78|4.63|3.63|0
1638471900000|2021-12-02 19:05:00|4.71|3.71|4.71|3.71|4.8|3.8|4.65|3.65|0
1638472200000|2021-12-02 19:10:00|4.69|3.69|4.77|3.77|4.84|3.84|4.67|3.67|0
1638472500000|2021-12-02 19:15:00|4.75|3.75|4.63|3.63|4.78|3.78|4.61|3.61|0
1638472800000|2021-12-02 19:20:00|4.64|3.64|4.7|3.7|4.71|3.71|4.62|3.62|0
1638473100000|2021-12-02 19:25:00|4.69|3.69|4.57|3.57|4.75|3.75|4.56|3.56|0
1638473400000|2021-12-02 19:30:00|4.58|3.58|4.62|3.62|4.64|3.64|4.55|3.55|0
1638473700000|2021-12-02 19:35:00|4.59|3.59|4.55|3.55|4.73|3.73|4.52|3.52|0
1638474000000|2021-12-02 19:40:00|4.54|3.54|4.55|3.55|4.6|3.6|4.5|3.5|0
1638474300000|2021-12-02 19:45:00|4.54|3.54|4.72|3.72|4.72|3.72|4.52|3.52|0
1638474600000|2021-12-02 19:50:00|4.69|3.69|4.71|3.71|4.78|3.78|4.61|3.61|0
1638474900000|2021-12-02 19:55:00|4.68|3.68|4.66|3.66|4.72|3.72|4.55|3.55|0
1638475200000|2021-12-02 20:00:00|4.64|3.64|4.57|3.57|4.65|3.65|4.52|3.52|0
1638475500000|2021-12-02 20:05:00|4.56|3.56|4.55|3.55|4.63|3.63|4.46|3.46|0
1638475800000|2021-12-02 20:10:00|4.54|3.54|4.65|3.65|4.82|3.82|4.54|3.54|0
1638476100000|2021-12-02 20:15:00|4.62|3.62|4.69|3.69|4.74|3.74|4.6|3.6|0
1638476400000|2021-12-02 20:20:00|4.72|3.72|4.74|3.74|4.79|3.79|4.67|3.67|0
1638476700000|2021-12-02 20:25:00|4.75|3.75|4.7|3.7|4.76|3.76|4.6|3.6|0
1638477000000|2021-12-02 20:30:00|4.69|3.69|4.51|3.51|4.7|3.7|4.45|3.45|0
1638477300000|2021-12-02 20:35:00|4.52|3.52|4.3|3.3|4.73|3.73|4.27|3.27|0
1638477600000|2021-12-02 20:40:00|4.31|3.31|4.26|3.26|4.32|3.32|4.17|3.17|0
1638477900000|2021-12-02 20:45:00|4.25|3.25|4.28|3.28|4.44|3.44|4.22|3.22|0
1638478200000|2021-12-02 20:50:00|4.34|3.34|4.61|3.61|4.65|3.65|4.29|3.29|0
1638478500000|2021-12-02 20:55:00|4.63|3.63|4.55|3.55|4.76|3.76|4.48|3.48|0
1638478800000|2021-12-02 21:00:00|4.49|3.49|4.53|3.53|4.57|3.57|4.4|3.4|0
1638479100000|2021-12-02 21:05:00|4.52|3.52|4.37|3.37|4.53|3.53|4.35|3.35|0
1638479400000|2021-12-02 21:10:00|4.38|3.38|4.43|3.43|4.43|3.43|4.32|3.32|0
1638479700000|2021-12-02 21:15:00|4.42|3.42|4.32|3.32|4.43|3.43|4.31|3.31|0
1638480000000|2021-12-02 21:20:00|4.33|3.33|4.31|3.31|4.34|3.34|4.27|3.27|0
1638480300000|2021-12-02 21:25:00|4.32|3.32|4.3|3.3|4.33|3.33|4.29|3.29|0
1638480600000|2021-12-02 21:30:00|4.29|3.29|4.23|3.23|4.29|3.29|4.22|3.22|0
1638480900000|2021-12-02 21:35:00|4.22|3.22|4.21|3.21|4.25|3.25|4.2|3.2|0
1638481200000|2021-12-02 21:40:00|4.2|3.2|4.2|3.2|4.21|3.21|4.17|3.17|0
1638481500000|2021-12-02 21:45:00|4.21|3.21|4.2|3.2|4.22|3.22|4.15|3.15|0
1638481800000|2021-12-02 21:50:00|4.21|3.21|4.13|3.13|4.21|3.21|4.13|3.13|0
1638482100000|2021-12-02 21:55:00|4.14|3.14|4.14|3.14|4.17|3.17|4.13|3.13|0
1638482400000|2021-12-02 22:00:00|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1638482700000|2021-12-02 22:05:00|4.14|3.14|4.14|3.14|4.15|3.15|4.14|3.14|0
1638483000000|2021-12-02 22:10:00|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1638483300000|2021-12-02 22:15:00|4.13|3.13|4.13|3.13|4.13|3.13|4.12|3.12|0
1638483900000|2021-12-02 22:25:00|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1638484200000|2021-12-02 22:30:00|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1638484500000|2021-12-02 22:35:00|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1638484800000|2021-12-02 22:40:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1638485100000|2021-12-02 22:45:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1638485400000|2021-12-02 22:50:00|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1638485700000|2021-12-02 22:55:00|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1638486000000|2021-12-02 23:00:00|4.09|3.09|4.07|3.07|4.12|3.12|4.04|3.04|0
1638486300000|2021-12-02 23:05:00|4.06|3.06|4.1|3.1|4.1|3.1|4.06|3.06|0
1638486600000|2021-12-02 23:10:00|4.11|3.11|4.21|3.21|4.22|3.22|4.11|3.11|0
1638486900000|2021-12-02 23:15:00|4.2|3.2|4.3|3.3|4.35|3.35|4.18|3.18|0
1638487200000|2021-12-02 23:20:00|4.29|3.29|4.38|3.38|4.4|3.4|4.27|3.27|0
1638487500000|2021-12-02 23:25:00|4.37|3.37|4.4|3.4|4.4|3.4|4.32|3.32|0
1638487800000|2021-12-02 23:30:00|4.41|3.41|4.4|3.4|4.42|3.42|4.37|3.37|0
1638488100000|2021-12-02 23:35:00|4.38|3.38|4.39|3.39|4.4|3.4|4.35|3.35|0
1638488400000|2021-12-02 23:40:00|4.38|3.38|4.45|3.45|4.48|3.48|4.37|3.37|0
1638488700000|2021-12-02 23:45:00|4.44|3.44|4.45|3.45|4.47|3.47|4.41|3.41|0
1638489000000|2021-12-02 23:50:00|4.44|3.44|4.48|3.48|4.54|3.54|4.44|3.44|0
1638489300000|2021-12-02 23:55:00|4.47|3.47|4.58|3.58|4.61|3.61|4.45|3.45|0
1638489600000|2021-12-03 00:00:00|4.59|3.59|4.62|3.62|4.69|3.69|4.54|3.54|0
1638489900000|2021-12-03 00:05:00|4.63|3.63|4.56|3.56|4.63|3.63|4.56|3.56|0
1638490200000|2021-12-03 00:10:00|4.57|3.57|4.53|3.53|4.61|3.61|4.51|3.51|0
1638490500000|2021-12-03 00:15:00|4.54|3.54|4.49|3.49|4.59|3.59|4.48|3.48|0
1638490800000|2021-12-03 00:20:00|4.51|3.51|4.52|3.52|4.52|3.52|4.45|3.45|0
1638491100000|2021-12-03 00:25:00|4.53|3.53|4.43|3.43|4.53|3.53|4.41|3.41|0
1638491400000|2021-12-03 00:30:00|4.42|3.42|4.41|3.41|4.45|3.45|4.37|3.37|0
1638491700000|2021-12-03 00:35:00|4.42|3.42|4.43|3.43|4.47|3.47|4.38|3.38|0
1638492000000|2021-12-03 00:40:00|4.44|3.44|4.45|3.45|4.47|3.47|4.4|3.4|0
1638492300000|2021-12-03 00:45:00|4.44|3.44|4.48|3.48|4.49|3.49|4.43|3.43|0
1638492600000|2021-12-03 00:50:00|4.49|3.49|4.51|3.51|4.51|3.51|4.44|3.44|0
1638492900000|2021-12-03 00:55:00|4.5|3.5|4.47|3.47|4.51|3.51|4.45|3.45|0
1638493200000|2021-12-03 01:00:00|4.46|3.46|4.48|3.48|4.52|3.52|4.44|3.44|0
1638493500000|2021-12-03 01:05:00|4.47|3.47|4.33|3.33|4.47|3.47|4.32|3.32|0
1638493800000|2021-12-03 01:10:00|4.32|3.32|4.4|3.4|4.42|3.42|4.32|3.32|0
1638494100000|2021-12-03 01:15:00|4.41|3.41|4.38|3.38|4.43|3.43|4.38|3.38|0
1638494400000|2021-12-03 01:20:00|4.36|3.36|4.48|3.48|4.48|3.48|4.36|3.36|0
1638494700000|2021-12-03 01:25:00|4.47|3.47|4.55|3.55|4.56|3.56|4.47|3.47|0
1638495000000|2021-12-03 01:30:00|4.58|3.58|4.59|3.59|4.65|3.65|4.56|3.56|0
1638495300000|2021-12-03 01:35:00|4.6|3.6|4.69|3.69|4.71|3.71|4.6|3.6|0
1638495600000|2021-12-03 01:40:00|4.7|3.7|4.78|3.78|4.82|3.82|4.68|3.68|0
1638495900000|2021-12-03 01:45:00|4.79|3.79|4.85|3.85|4.92|3.92|4.79|3.79|0
1638496200000|2021-12-03 01:50:00|4.86|3.86|4.75|3.75|4.86|3.86|4.73|3.73|0
1638496500000|2021-12-03 01:55:00|4.74|3.74|4.68|3.68|4.76|3.76|4.68|3.68|0
1638496800000|2021-12-03 02:00:00|4.69|3.69|4.65|3.65|4.7|3.7|4.6|3.6|0
1638497100000|2021-12-03 02:05:00|4.66|3.66|4.68|3.68|4.7|3.7|4.63|3.63|0
1638497400000|2021-12-03 02:10:00|4.67|3.67|4.61|3.61|4.7|3.7|4.61|3.61|0
1638497700000|2021-12-03 02:15:00|4.59|3.59|4.68|3.68|4.68|3.68|4.59|3.59|0
1638498000000|2021-12-03 02:20:00|4.69|3.69|4.72|3.72|4.72|3.72|4.68|3.68|0
1638498300000|2021-12-03 02:25:00|4.71|3.71|4.67|3.67|4.74|3.74|4.67|3.67|0
1638498600000|2021-12-03 02:30:00|4.68|3.68|4.68|3.68|4.72|3.72|4.67|3.67|0
1638498900000|2021-12-03 02:35:00|4.7|3.7|4.72|3.72|4.73|3.73|4.67|3.67|0
1638499200000|2021-12-03 02:40:00|4.7|3.7|4.74|3.74|4.74|3.74|4.67|3.67|0
1638499500000|2021-12-03 02:45:00|4.73|3.73|4.62|3.62|4.73|3.73|4.59|3.59|0
1638499800000|2021-12-03 02:50:00|4.61|3.61|4.63|3.63|4.64|3.64|4.59|3.59|0
1638500100000|2021-12-03 02:55:00|4.62|3.62|4.58|3.58|4.63|3.63|4.57|3.57|0
1638500400000|2021-12-03 03:00:00|4.59|3.59|4.58|3.58|4.6|3.6|4.56|3.56|0
1638500700000|2021-12-03 03:05:00|4.57|3.57|4.56|3.56|4.6|3.6|4.55|3.55|0
1638501000000|2021-12-03 03:10:00|4.55|3.55|4.55|3.55|4.59|3.59|4.55|3.55|0
1638501300000|2021-12-03 03:15:00|4.54|3.54|4.51|3.51|4.54|3.54|4.5|3.5|0
1638501600000|2021-12-03 03:20:00|4.5|3.5|4.53|3.53|4.56|3.56|4.46|3.46|0
1638501900000|2021-12-03 03:25:00|4.52|3.52|4.5|3.5|4.55|3.55|4.5|3.5|0
1638502200000|2021-12-03 03:30:00|4.49|3.49|4.48|3.48|4.5|3.5|4.45|3.45|0
1638502500000|2021-12-03 03:35:00|4.49|3.49|4.37|3.37|4.49|3.49|4.36|3.36|0
1638502800000|2021-12-03 03:40:00|4.38|3.38|4.35|3.35|4.39|3.39|4.34|3.34|0
1638503100000|2021-12-03 03:45:00|4.36|3.36|4.3|3.3|4.37|3.37|4.29|3.29|0
1638503400000|2021-12-03 03:50:00|4.31|3.31|4.29|3.29|4.31|3.31|4.27|3.27|0
1638503700000|2021-12-03 03:55:00|4.3|3.3|4.31|3.31|4.35|3.35|4.3|3.3|0
1638504000000|2021-12-03 04:00:00|4.3|3.3|4.23|3.23|4.3|3.3|4.2|3.2|0
1638504300000|2021-12-03 04:05:00|4.24|3.24|4.21|3.21|4.25|3.25|4.15|3.15|0
1638504600000|2021-12-03 04:10:00|4.2|3.2|4.2|3.2|4.22|3.22|4.19|3.19|0
1638504900000|2021-12-03 04:15:00|4.21|3.21|4.23|3.23|4.24|3.24|4.2|3.2|0
1638505200000|2021-12-03 04:20:00|4.22|3.22|4.26|3.26|4.27|3.27|4.21|3.21|0
1638505500000|2021-12-03 04:25:00|4.25|3.25|4.25|3.25|4.27|3.27|4.23|3.23|0
1638505800000|2021-12-03 04:30:00|4.26|3.26|4.23|3.23|4.26|3.26|4.21|3.21|0
1638506100000|2021-12-03 04:35:00|4.24|3.24|4.23|3.23|4.25|3.25|4.21|3.21|0
1638506400000|2021-12-03 04:40:00|4.2|3.2|4.08|3.08|4.22|3.22|4.08|3.08|0
1638506700000|2021-12-03 04:45:00|4.09|3.09|4.13|3.13|4.14|3.14|4.08|3.08|0
1638507000000|2021-12-03 04:50:00|4.14|3.14|4.16|3.16|4.16|3.16|4.13|3.13|0
1638507300000|2021-12-03 04:55:00|4.17|3.17|4.13|3.13|4.17|3.17|4.12|3.12|0
1638507600000|2021-12-03 05:00:00|4.12|3.12|4.13|3.13|4.14|3.14|4.11|3.11|0
1638507900000|2021-12-03 05:05:00|4.14|3.14|4.18|3.18|4.18|3.18|4.14|3.14|0
1638508200000|2021-12-03 05:10:00|4.17|3.17|4.14|3.14|4.18|3.18|4.14|3.14|0
1638508500000|2021-12-03 05:15:00|4.13|3.13|4.11|3.11|4.14|3.14|4.08|3.08|0
1638508800000|2021-12-03 05:20:00|4.12|3.12|4.08|3.08|4.12|3.12|4.08|3.08|0
1638509100000|2021-12-03 05:25:00|4.07|3.07|4.08|3.08|4.1|3.1|4.05|3.05|0
1638509400000|2021-12-03 05:30:00|4.07|3.07|4.09|3.09|4.12|3.12|4.03|3.03|0
1638509700000|2021-12-03 05:35:00|4.1|3.1|4.01|3.01|4.1|3.1|4|3|0
1638510000000|2021-12-03 05:40:00|4.02|3.02|4.03|3.03|4.03|3.03|3.99|2.99|0
1638510300000|2021-12-03 05:45:00|4.02|3.02|3.8|2.8|4.03|3.03|3.78|2.78|0
1638510600000|2021-12-03 05:50:00|3.79|2.79|3.77|2.77|3.81|2.81|3.77|2.77|0
1638510900000|2021-12-03 05:55:00|3.78|2.78|3.81|2.81|3.83|2.83|3.78|2.78|0
1638511200000|2021-12-03 06:00:00|3.8|2.8|3.84|2.84|3.85|2.85|3.76|2.76|0
1638511500000|2021-12-03 06:05:00|3.83|2.83|3.76|2.76|3.85|2.85|3.76|2.76|0
1638511800000|2021-12-03 06:10:00|3.77|2.77|3.73|2.73|3.77|2.77|3.73|2.73|0
1638512100000|2021-12-03 06:15:00|3.72|2.72|3.75|2.75|3.75|2.75|3.72|2.72|0
1638512400000|2021-12-03 06:20:00|3.73|2.73|3.71|2.71|3.73|2.73|3.71|2.71|0
1638512700000|2021-12-03 06:25:00|3.72|2.72|3.72|2.72|3.74|2.74|3.7|2.7|0
1638513000000|2021-12-03 06:30:00|3.7|2.7|3.72|2.72|3.74|2.74|3.7|2.7|0
1638513300000|2021-12-03 06:35:00|3.73|2.73|3.78|2.78|3.79|2.79|3.72|2.72|0
1638513600000|2021-12-03 06:40:00|3.77|2.77|3.8|2.8|3.82|2.82|3.76|2.76|0
1638513900000|2021-12-03 06:45:00|3.81|2.81|3.72|2.72|3.83|2.83|3.71|2.71|0
1638514200000|2021-12-03 06:50:00|3.73|2.73|3.73|2.73|3.77|2.77|3.72|2.72|0
1638514500000|2021-12-03 06:55:00|3.74|2.74|3.78|2.78|3.82|2.82|3.74|2.74|0
1638514800000|2021-12-03 07:00:00|3.77|2.77|3.83|2.83|3.86|2.86|3.77|2.77|0
1638515100000|2021-12-03 07:05:00|3.84|2.84|3.84|2.84|3.85|2.85|3.82|2.82|0
1638515400000|2021-12-03 07:10:00|3.85|2.85|3.78|2.78|3.88|2.88|3.77|2.77|0
1638515700000|2021-12-03 07:15:00|3.79|2.79|3.8|2.8|3.81|2.81|3.74|2.74|0
1638516000000|2021-12-03 07:20:00|3.81|2.81|3.82|2.82|3.83|2.83|3.79|2.79|0
1638516300000|2021-12-03 07:25:00|3.81|2.81|3.72|2.72|3.81|2.81|3.72|2.72|0
1638516600000|2021-12-03 07:30:00|3.73|2.73|3.73|2.73|3.76|2.76|3.69|2.69|0
1638516900000|2021-12-03 07:35:00|3.72|2.72|3.71|2.71|3.73|2.73|3.69|2.69|0
1638517200000|2021-12-03 07:40:00|3.72|2.72|3.73|2.73|3.75|2.75|3.69|2.69|0
1638517500000|2021-12-03 07:45:00|3.74|2.74|3.68|2.68|3.75|2.75|3.68|2.68|0
1638517800000|2021-12-03 07:50:00|3.67|2.67|3.63|2.63|3.67|2.67|3.61|2.61|0
1638518100000|2021-12-03 07:55:00|3.64|2.64|3.59|2.59|3.65|2.65|3.57|2.57|0
1638518400000|2021-12-03 08:00:00|3.58|2.58|3.66|2.66|3.67|2.67|3.56|2.56|0
1638518700000|2021-12-03 08:05:00|3.65|2.65|3.61|2.61|3.67|2.67|3.6|2.6|0
1638519000000|2021-12-03 08:10:00|3.6|2.6|3.64|2.64|3.67|2.67|3.6|2.6|0
1638519300000|2021-12-03 08:15:00|3.65|2.65|3.64|2.64|3.68|2.68|3.61|2.61|0
1638519600000|2021-12-03 08:20:00|3.63|2.63|3.66|2.66|3.72|2.72|3.63|2.63|0
1638519900000|2021-12-03 08:25:00|3.65|2.65|3.68|2.68|3.68|2.68|3.64|2.64|0
1638520200000|2021-12-03 08:30:00|3.71|2.71|3.79|2.79|3.81|2.81|3.7|2.7|0
1638520500000|2021-12-03 08:35:00|3.8|2.8|3.78|2.78|3.83|2.83|3.76|2.76|0
1638520800000|2021-12-03 08:40:00|3.79|2.79|3.88|2.88|4|3|3.73|2.73|0
1638521100000|2021-12-03 08:45:00|3.89|2.89|3.87|2.87|3.89|2.89|3.84|2.84|0
1638521400000|2021-12-03 08:50:00|3.86|2.86|3.9|2.9|3.92|2.92|3.86|2.86|0
1638521700000|2021-12-03 08:55:00|3.89|2.89|3.86|2.86|3.9|2.9|3.85|2.85|0
1638522000000|2021-12-03 09:00:00|3.85|2.85|3.85|2.85|3.89|2.89|3.83|2.83|0
1638522300000|2021-12-03 09:05:00|3.86|2.86|3.92|2.92|3.92|2.92|3.85|2.85|0
1638522600000|2021-12-03 09:10:00|3.9|2.9|3.81|2.81|3.91|2.91|3.81|2.81|0
1638522900000|2021-12-03 09:15:00|3.82|2.82|3.73|2.73|3.82|2.82|3.73|2.73|0
1638523200000|2021-12-03 09:20:00|3.75|2.75|3.82|2.82|3.82|2.82|3.74|2.74|0
1638523500000|2021-12-03 09:25:00|3.83|2.83|3.79|2.79|3.84|2.84|3.76|2.76|0
1638523800000|2021-12-03 09:30:00|3.78|2.78|3.81|2.81|3.82|2.82|3.76|2.76|0
1638524100000|2021-12-03 09:35:00|3.82|2.82|3.85|2.85|3.85|2.85|3.8|2.8|0
1638524400000|2021-12-03 09:40:00|3.86|2.86|3.8|2.8|3.87|2.87|3.8|2.8|0
1638524700000|2021-12-03 09:45:00|3.78|2.78|3.85|2.85|3.85|2.85|3.78|2.78|0
1638525000000|2021-12-03 09:50:00|3.84|2.84|3.88|2.88|3.88|2.88|3.84|2.84|0
1638525300000|2021-12-03 09:55:00|3.87|2.87|3.84|2.84|3.89|2.89|3.74|2.74|0
1638525600000|2021-12-03 10:00:00|3.85|2.85|3.91|2.91|3.92|2.92|3.84|2.84|0
1638525900000|2021-12-03 10:05:00|3.9|2.9|3.88|2.88|3.93|2.93|3.87|2.87|0
1638526200000|2021-12-03 10:10:00|3.89|2.89|3.93|2.93|3.93|2.93|3.86|2.86|0
1638526500000|2021-12-03 10:15:00|3.94|2.94|3.99|2.99|4.02|3.02|3.94|2.94|0
1638526800000|2021-12-03 10:20:00|4|3|4.03|3.03|4.07|3.07|3.99|2.99|0
1638527100000|2021-12-03 10:25:00|4.02|3.02|4.23|3.23|4.3|3.3|3.85|2.85|0
1638527400000|2021-12-03 10:30:00|4.22|3.22|4.23|3.23|4.24|3.24|4.2|3.2|0
1638527700000|2021-12-03 10:35:00|4.25|3.25|4.37|3.37|4.38|3.38|4.25|3.25|0
1638528000000|2021-12-03 10:40:00|4.36|3.36|4.34|3.34|4.4|3.4|4.27|3.27|0
1638528300000|2021-12-03 10:45:00|4.35|3.35|4.4|3.4|4.4|3.4|4.31|3.31|0
1638528600000|2021-12-03 10:50:00|4.39|3.39|4.43|3.43|4.44|3.44|4.39|3.39|0
1638528900000|2021-12-03 10:55:00|4.44|3.44|4.36|3.36|4.44|3.44|4.34|3.34|0
1638529200000|2021-12-03 11:00:00|4.39|3.39|4.27|3.27|4.39|3.39|4.25|3.25|0
1638529500000|2021-12-03 11:05:00|4.29|3.29|4.3|3.3|4.32|3.32|4.27|3.27|0
1638529800000|2021-12-03 11:10:00|4.29|3.29|4.39|3.39|4.39|3.39|4.29|3.29|0
1638530100000|2021-12-03 11:15:00|4.38|3.38|4.34|3.34|4.38|3.38|4.33|3.33|0
1638530400000|2021-12-03 11:20:00|4.35|3.35|4.31|3.31|4.37|3.37|4.31|3.31|0
1638530700000|2021-12-03 11:25:00|4.32|3.32|4.28|3.28|4.34|3.34|4.27|3.27|0
1638531000000|2021-12-03 11:30:00|4.29|3.29|4.27|3.27|4.3|3.3|4.25|3.25|0
1638531300000|2021-12-03 11:35:00|4.26|3.26|4.29|3.29|4.31|3.31|4.24|3.24|0
1638531600000|2021-12-03 11:40:00|4.28|3.28|4.21|3.21|4.29|3.29|4.2|3.2|0
1638531900000|2021-12-03 11:45:00|4.2|3.2|4.2|3.2|4.25|3.25|4.2|3.2|0
1638532200000|2021-12-03 11:50:00|4.19|3.19|4.19|3.19|4.21|3.21|4.16|3.16|0
1638532500000|2021-12-03 11:55:00|4.18|3.18|4.12|3.12|4.18|3.18|4.11|3.11|0
1638532800000|2021-12-03 12:00:00|4.11|3.11|4.1|3.1|4.14|3.14|4.08|3.08|0
1638533100000|2021-12-03 12:05:00|4.11|3.11|4.15|3.15|4.16|3.16|4.11|3.11|0
1638533400000|2021-12-03 12:10:00|4.16|3.16|4.08|3.08|4.16|3.16|4.06|3.06|0
1638533700000|2021-12-03 12:15:00|4.09|3.09|4.08|3.08|4.14|3.14|4.05|3.05|0
1638534000000|2021-12-03 12:20:00|4.07|3.07|4.06|3.06|4.09|3.09|4.03|3.03|0
1638534300000|2021-12-03 12:25:00|4.05|3.05|4.04|3.04|4.07|3.07|4.04|3.04|0
1638534600000|2021-12-03 12:30:00|4.06|3.06|4.01|3.01|4.06|3.06|4|3|0
1638534900000|2021-12-03 12:35:00|4|3|4.03|3.03|4.04|3.04|3.99|2.99|0
1638535200000|2021-12-03 12:40:00|4.02|3.02|4.02|3.02|4.04|3.04|4|3|0
1638535500000|2021-12-03 12:45:00|4.04|3.04|3.56|2.56|4.19|3.19|3.56|2.56|0
1638535800000|2021-12-03 12:50:00|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1638536100000|2021-12-03 12:55:00|3.57|2.57|3.58|2.58|3.61|2.61|3.57|2.57|0
1638536400000|2021-12-03 13:00:00|3.57|2.57|3.53|2.53|3.59|2.59|3.53|2.53|0
1638536700000|2021-12-03 13:05:00|3.54|2.54|3.44|2.44|3.54|2.54|3.43|2.43|0
1638537000000|2021-12-03 13:10:00|3.45|2.45|3.43|2.43|3.47|2.47|3.42|2.42|0
1638537300000|2021-12-03 13:15:00|3.44|2.44|3.34|2.34|3.45|2.45|3.2|2.2|0
1638537600000|2021-12-03 13:20:00|3.35|2.35|3.35|2.35|3.37|2.37|3.34|2.34|0
1638537900000|2021-12-03 13:25:00|3.36|2.36|3.32|2.32|3.36|2.36|3.27|2.27|0
1638538200000|2021-12-03 13:30:00|3.28|2.28|3.11|2.11|3.35|2.35|3.02|2.02|0
1638538500000|2021-12-03 13:35:00|3.1|2.1|3.05|2.05|3.11|2.11|3.01|2.01|0
1638538800000|2021-12-03 13:40:00|3.06|2.06|3.01|2.01|3.15|2.15|3.01|2.01|0
1638539100000|2021-12-03 13:45:00|3.02|2.02|3.05|2.05|3.11|2.11|2.96|1.96|0
1638539400000|2021-12-03 13:50:00|3.07|2.07|3.03|2.03|3.1|2.1|3.02|2.02|0
1638539700000|2021-12-03 13:55:00|3.02|2.02|2.96|1.96|3.02|2.02|2.89|1.89|0
1638540000000|2021-12-03 14:00:00|2.95|1.95|2.92|1.92|3.01|2.01|2.91|1.91|0
1638540300000|2021-12-03 14:05:00|2.93|1.93|2.92|1.92|2.93|1.93|2.86|1.86|0
1638540600000|2021-12-03 14:10:00|2.91|1.91|2.9|1.9|2.94|1.94|2.89|1.89|0
1638540900000|2021-12-03 14:15:00|2.91|1.91|2.9|1.9|2.94|1.94|2.88|1.88|0
1638541200000|2021-12-03 14:20:00|2.89|1.89|2.96|1.96|2.97|1.97|2.89|1.89|0
1638541500000|2021-12-03 14:25:00|2.95|1.95|2.92|1.92|2.97|1.97|2.9|1.9|0
1638541800000|2021-12-03 14:30:00|2.91|1.91|2.82|1.82|2.98|1.98|2.75|1.75|0
1638542100000|2021-12-03 14:35:00|2.81|1.81|3.11|2.11|3.11|2.11|2.81|1.81|0
1638542400000|2021-12-03 14:40:00|3.14|2.14|3.22|2.22|3.26|2.26|3.06|2.06|0
1638542700000|2021-12-03 14:45:00|3.2|2.2|3.76|2.76|3.77|2.77|2.98|1.98|0
1638543000000|2021-12-03 14:50:00|3.78|2.78|4.3|3.3|4.32|3.32|3.65|2.65|0
1638543300000|2021-12-03 14:55:00|4.31|3.31|4.58|3.58|4.65|3.65|4.14|3.14|0
1638543600000|2021-12-03 15:00:00|4.61|3.61|5.1|4.1|5.21|4.21|4.45|3.45|0
1638543900000|2021-12-03 15:05:00|4.93|3.93|5.02|4.02|5.02|4.02|4.64|3.64|0
1638544200000|2021-12-03 15:10:00|5.04|4.04|5.12|4.12|5.41|4.41|4.91|3.91|0
1638544500000|2021-12-03 15:15:00|5.13|4.13|4.89|3.89|5.13|4.13|4.75|3.75|0
1638544800000|2021-12-03 15:20:00|4.91|3.91|4.59|3.59|5.05|4.05|4.55|3.55|0
1638545100000|2021-12-03 15:25:00|4.57|3.57|4.25|3.25|4.68|3.68|4.18|3.18|0
1638545400000|2021-12-03 15:30:00|4.26|3.26|4.61|3.61|4.64|3.64|4.26|3.26|0
1638545700000|2021-12-03 15:35:00|4.63|3.63|4.59|3.59|4.74|3.74|4.45|3.45|0
1638546000000|2021-12-03 15:40:00|4.56|3.56|4.98|3.98|4.98|3.98|4.55|3.55|0
1638546300000|2021-12-03 15:45:00|5.01|4.01|5.82|4.82|5.95|4.95|4.61|3.61|0
1638546600000|2021-12-03 15:50:00|5.83|4.83|5.74|4.74|5.94|4.94|5.63|4.63|0
1638546900000|2021-12-03 15:55:00|5.72|4.72|5.18|4.18|5.87|4.87|5.09|4.09|0
1638547200000|2021-12-03 16:00:00|5.21|4.21|5.1|4.1|5.31|4.31|5.04|4.04|0
1638547500000|2021-12-03 16:05:00|5.15|4.15|5.26|4.26|5.47|4.47|5.15|4.15|0
1638547800000|2021-12-03 16:10:00|5.28|4.28|5.93|4.93|6.02|5.02|5.14|4.14|0
1638548100000|2021-12-03 16:15:00|5.92|4.92|6.3|5.3|6.31|5.31|5.85|4.85|0
1638548400000|2021-12-03 16:20:00|6.34|5.34|6.86|5.86|6.92|5.92|5.67|4.67|0
1638548700000|2021-12-03 16:25:00|6.87|5.87|6.76|5.76|6.94|5.94|6.71|5.71|0
1638549000000|2021-12-03 16:30:00|6.79|5.79|6.67|5.67|6.96|5.96|6.61|5.61|0
1638549300000|2021-12-03 16:35:00|6.68|5.68|6.73|5.73|6.79|5.79|6.52|5.52|0
1638549600000|2021-12-03 16:40:00|6.71|5.71|7.67|6.67|7.67|6.67|6.66|5.66|0
1638549900000|2021-12-03 16:45:00|7.65|6.65|7.57|6.57|7.76|6.76|7.41|6.41|0
1638550200000|2021-12-03 16:50:00|7.62|6.62|7.46|6.46|8|7|7.37|6.37|0
1638550500000|2021-12-03 16:55:00|7.49|6.49|7.78|6.78|7.78|6.78|7.42|6.42|0
1638550800000|2021-12-03 17:00:00|7.75|6.75|7.79|6.79|7.88|6.88|7.7|6.7|0
1638551100000|2021-12-03 17:05:00|7.82|6.82|7.55|6.55|7.83|6.83|7.52|6.52|0
1638551400000|2021-12-03 17:10:00|7.53|6.53|7.61|6.61|7.65|6.65|7.47|6.47|0
1638551700000|2021-12-03 17:15:00|7.62|6.62|7.28|6.28|7.62|6.62|7.21|6.21|0
1638552000000|2021-12-03 17:20:00|7.25|6.25|6.69|5.69|7.37|6.37|6.66|5.66|0
1638552300000|2021-12-03 17:25:00|6.71|5.71|6.74|5.74|6.8|5.8|6.67|5.67|0
1638552600000|2021-12-03 17:30:00|6.78|5.78|6.96|5.96|7.12|6.12|6.78|5.78|0
1638552900000|2021-12-03 17:35:00|6.97|5.97|6.53|5.53|7.02|6.02|6.51|5.51|0
1638553200000|2021-12-03 17:40:00|6.52|5.52|6.61|5.61|6.65|5.65|6.43|5.43|0
1638553500000|2021-12-03 17:45:00|6.63|5.63|6.7|5.7|6.84|5.84|6.57|5.57|0
1638553800000|2021-12-03 17:50:00|6.73|5.73|6.82|5.82|6.85|5.85|6.57|5.57|0
1638554100000|2021-12-03 17:55:00|6.81|5.81|6.85|5.85|7|6|6.81|5.81|0
1638554400000|2021-12-03 18:00:00|6.87|5.87|7.06|6.06|7.22|6.22|6.87|5.87|0
1638554700000|2021-12-03 18:05:00|7.08|6.08|6.82|5.82|7.11|6.11|6.81|5.81|0
1638555000000|2021-12-03 18:10:00|6.83|5.83|6.89|5.89|6.99|5.99|6.75|5.75|0
1638555300000|2021-12-03 18:15:00|6.88|5.88|6.68|5.68|7.14|6.14|6.63|5.63|0
1638555600000|2021-12-03 18:20:00|6.65|5.65|6.58|5.58|6.74|5.74|6.58|5.58|0
1638555900000|2021-12-03 18:25:00|6.6|5.6|6.9|5.9|6.92|5.92|6.58|5.58|0
1638556200000|2021-12-03 18:30:00|6.93|5.93|7.12|6.12|7.14|6.14|6.9|5.9|0
1638556500000|2021-12-03 18:35:00|7.14|6.14|7.67|6.67|7.68|6.68|7.04|6.04|0
1638556800000|2021-12-03 18:40:00|7.65|6.65|7.63|6.63|7.76|6.76|7.52|6.52|0
1638557100000|2021-12-03 18:45:00|7.64|6.64|7.75|6.75|7.92|6.92|7.52|6.52|0
1638557400000|2021-12-03 18:50:00|7.74|6.74|8.23|7.23|8.25|7.25|7.71|6.71|0
1638557700000|2021-12-03 18:55:00|8.24|7.24|8.6|7.6|8.6|7.6|8.15|7.15|0
1638558000000|2021-12-03 19:00:00|8.61|7.61|8.98|7.98|9.13|8.13|8.55|7.55|0
1638558300000|2021-12-03 19:05:00|8.94|7.94|9.5|8.5|9.55|8.55|8.91|7.91|0
1638558600000|2021-12-03 19:10:00|9.53|8.53|9.51|8.51|9.71|8.71|9.36|8.36|0
1638558900000|2021-12-03 19:15:00|9.56|8.56|9.88|8.88|9.88|8.88|9.52|8.52|0
1638559200000|2021-12-03 19:20:00|9.85|8.85|10.05|9.05|10.98|9.93|9.72|8.72|0
1638559500000|2021-12-03 19:25:00|10.04|9.04|10.23|9.23|10.33|9.33|9.98|8.98|0
1638559800000|2021-12-03 19:30:00|10.25|9.25|10.47|9.47|10.58|9.57|10.15|9.15|0
1638560100000|2021-12-03 19:35:00|10.4|9.4|10.69|9.67|10.84|9.8|10.34|9.34|0
1638560400000|2021-12-03 19:40:00|10.7|9.68|10.28|9.28|10.7|9.68|10.22|9.22|0
1638560700000|2021-12-03 19:45:00|10.23|9.23|10.26|9.26|10.42|9.42|10|9|0
1638561000000|2021-12-03 19:50:00|10.28|9.28|10.69|9.67|10.69|9.67|10.12|9.12|0
1638561300000|2021-12-03 19:55:00|10.66|9.65|10.56|9.55|10.72|9.7|10.35|9.35|0
1638561600000|2021-12-03 20:00:00|10.59|9.58|10.56|9.55|11.05|10|10.48|9.48|0
1638561900000|2021-12-03 20:05:00|10.53|9.53|10.53|9.52|10.83|9.8|9.94|8.94|0
1638562200000|2021-12-03 20:10:00|10.44|9.44|10.13|9.13|10.46|9.46|10.07|9.07|0
1638562500000|2021-12-03 20:15:00|10.15|9.15|10.25|9.25|10.36|9.36|9.99|8.99|0
1638562800000|2021-12-03 20:20:00|10.19|9.19|8.23|7.23|10.2|9.2|8.12|7.12|0
1638563100000|2021-12-03 20:25:00|8.22|7.22|8.02|7.02|8.23|7.23|7.81|6.81|0
1638563400000|2021-12-03 20:30:00|8.05|7.05|7.62|6.62|8.05|7.05|7.59|6.59|0
1638563700000|2021-12-03 20:35:00|7.64|6.64|7.52|6.52|8.25|7.25|7.32|6.32|0
1638564000000|2021-12-03 20:40:00|7.5|6.5|7.7|6.7|7.88|6.88|7.34|6.34|0
1638564300000|2021-12-03 20:45:00|7.69|6.69|7.76|6.76|8|7|7.69|6.69|0
1638564600000|2021-12-03 20:50:00|7.78|6.78|6.95|5.95|7.78|6.78|6.87|5.87|0
1638564900000|2021-12-03 20:55:00|6.98|5.98|6.56|5.56|7.02|6.02|6.5|5.5|0
1638565200000|2021-12-03 21:00:00|6.57|5.57|6.44|5.44|6.62|5.62|6.39|5.39|0
1638565500000|2021-12-03 21:05:00|6.43|5.43|6.57|5.57|6.63|5.63|6.43|5.43|0
1638565800000|2021-12-03 21:10:00|6.56|5.56|6.74|5.74|6.84|5.84|6.53|5.53|0
1638777900000|2021-12-06 08:05:00|3.44|2.44|3.48|2.48|3.48|2.48|3.42|2.42|0
1638778200000|2021-12-06 08:10:00|3.46|2.46|3.63|2.63|3.65|2.65|3.37|2.37|0
1638778500000|2021-12-06 08:15:00|3.62|2.62|3.64|2.64|3.66|2.66|3.59|2.59|0
1638778800000|2021-12-06 08:20:00|3.63|2.63|3.69|2.69|3.69|2.69|3.61|2.61|0
1638779100000|2021-12-06 08:25:00|3.7|2.7|3.66|2.66|3.76|2.76|3.65|2.65|0
1638779400000|2021-12-06 08:30:00|3.65|2.65|3.69|2.69|3.7|2.7|3.61|2.61|0
1638779700000|2021-12-06 08:35:00|3.67|2.67|3.6|2.6|3.67|2.67|3.57|2.57|0
1638780000000|2021-12-06 08:40:00|3.61|2.61|3.65|2.65|3.65|2.65|3.59|2.59|0
1638780300000|2021-12-06 08:45:00|3.66|2.66|3.66|2.66|3.67|2.67|3.62|2.62|0
1638780600000|2021-12-06 08:50:00|3.65|2.65|3.62|2.62|3.65|2.65|3.6|2.6|0
1638780900000|2021-12-06 08:55:00|3.67|2.67|3.66|2.66|3.7|2.7|3.65|2.65|0
1638781200000|2021-12-06 09:00:00|3.65|2.65|3.49|2.49|3.67|2.67|3.44|2.44|0
1638781500000|2021-12-06 09:05:00|3.48|2.48|3.51|2.51|3.56|2.56|3.47|2.47|0
1638781800000|2021-12-06 09:10:00|3.52|2.52|3.66|2.66|3.72|2.72|3.51|2.51|0
1638782100000|2021-12-06 09:15:00|3.67|2.67|3.68|2.68|3.69|2.69|3.64|2.64|0
1638782400000|2021-12-06 09:20:00|3.69|2.69|3.69|2.69|3.71|2.71|3.67|2.67|0
1638782700000|2021-12-06 09:25:00|3.68|2.68|3.66|2.66|3.69|2.69|3.64|2.64|0
1638783000000|2021-12-06 09:30:00|3.65|2.65|3.69|2.69|3.7|2.7|3.63|2.63|0
1638783300000|2021-12-06 09:35:00|3.68|2.68|3.79|2.79|3.79|2.79|3.65|2.65|0
1638783600000|2021-12-06 09:40:00|3.78|2.78|3.86|2.86|3.86|2.86|3.78|2.78|0
1638783900000|2021-12-06 09:45:00|3.87|2.87|3.9|2.9|3.96|2.96|3.86|2.86|0
1638784200000|2021-12-06 09:50:00|3.91|2.91|3.94|2.94|3.96|2.96|3.89|2.89|0
1638784500000|2021-12-06 09:55:00|3.95|2.95|4.06|3.06|4.1|3.1|3.94|2.94|0
1638784800000|2021-12-06 10:00:00|4.05|3.05|4.08|3.08|4.11|3.11|4.03|3.03|0
1638785100000|2021-12-06 10:05:00|4.07|3.07|4.09|3.09|4.1|3.1|4.05|3.05|0
1638785400000|2021-12-06 10:10:00|4.1|3.1|4.09|3.09|4.12|3.12|3.87|2.87|0
1638785700000|2021-12-06 10:15:00|4.1|3.1|4.08|3.08|4.13|3.13|4.06|3.06|0
1638786000000|2021-12-06 10:20:00|4.09|3.09|4.21|3.21|4.21|3.21|4.09|3.09|0
1638786300000|2021-12-06 10:25:00|4.2|3.2|4.5|3.5|4.5|3.5|4.12|3.12|0
1638786600000|2021-12-06 10:30:00|4.51|3.51|4.61|3.61|4.75|3.75|4.51|3.51|0
1638786900000|2021-12-06 10:35:00|4.6|3.6|4.66|3.66|4.66|3.66|4.59|3.59|0
1638787200000|2021-12-06 10:40:00|4.65|3.65|4.69|3.69|4.76|3.76|4.65|3.65|0
1638787500000|2021-12-06 10:45:00|4.68|3.68|4.68|3.68|4.7|3.7|4.63|3.63|0
1638787800000|2021-12-06 10:50:00|4.67|3.67|4.72|3.72|4.74|3.74|4.64|3.64|0
1638788100000|2021-12-06 10:55:00|4.71|3.71|4.74|3.74|4.78|3.78|4.68|3.68|0
1638788400000|2021-12-06 11:00:00|4.75|3.75|4.65|3.65|4.76|3.76|4.63|3.63|0
1638788700000|2021-12-06 11:05:00|4.66|3.66|4.55|3.55|4.68|3.68|4.54|3.54|0
1638789000000|2021-12-06 11:10:00|4.54|3.54|4.54|3.54|4.6|3.6|4.53|3.53|0
1638789300000|2021-12-06 11:15:00|4.55|3.55|4.46|3.46|4.55|3.55|4.46|3.46|0
1638789600000|2021-12-06 11:20:00|4.47|3.47|4.44|3.44|4.47|3.47|4.41|3.41|0
1638789900000|2021-12-06 11:25:00|4.43|3.43|4.48|3.48|4.51|3.51|4.43|3.43|0
1638790200000|2021-12-06 11:30:00|4.49|3.49|4.48|3.48|4.49|3.49|4.41|3.41|0
1638790500000|2021-12-06 11:35:00|4.47|3.47|4.44|3.44|4.47|3.47|4.42|3.42|0
1638790800000|2021-12-06 11:40:00|4.45|3.45|4.35|3.35|4.47|3.47|4.34|3.34|0
1638791100000|2021-12-06 11:45:00|4.34|3.34|4.37|3.37|4.37|3.37|4.28|3.28|0
1638791400000|2021-12-06 11:50:00|4.38|3.38|4.31|3.31|4.39|3.39|4.3|3.3|0
1638791700000|2021-12-06 11:55:00|4.3|3.3|4.08|3.08|4.49|3.49|4.07|3.07|0
1638792000000|2021-12-06 12:00:00|4.07|3.07|4.1|3.1|4.11|3.11|4.03|3.03|0
1638792300000|2021-12-06 12:05:00|4.09|3.09|4.13|3.13|4.17|3.17|4.06|3.06|0
1638792600000|2021-12-06 12:10:00|4.14|3.14|4.13|3.13|4.16|3.16|4.1|3.1|0
1638792900000|2021-12-06 12:15:00|4.14|3.14|4.22|3.22|4.22|3.22|4.14|3.14|0
1638793200000|2021-12-06 12:20:00|4.23|3.23|4.18|3.18|4.26|3.26|4.18|3.18|0
1638793500000|2021-12-06 12:25:00|4.17|3.17|4.21|3.21|4.22|3.22|4.17|3.17|0
1638793800000|2021-12-06 12:30:00|4.23|3.23|4.23|3.23|4.25|3.25|4.21|3.21|0
1638794100000|2021-12-06 12:35:00|4.22|3.22|4.16|3.16|4.23|3.23|4.15|3.15|0
1638794400000|2021-12-06 12:40:00|4.14|3.14|4.15|3.15|4.15|3.15|4.13|3.13|0
1638794700000|2021-12-06 12:45:00|4.14|3.14|4.13|3.13|4.15|3.15|4.13|3.13|0
1638795000000|2021-12-06 12:50:00|4.14|3.14|4.18|3.18|4.23|3.23|4.11|3.11|0
1638795300000|2021-12-06 12:55:00|4.17|3.17|4.18|3.18|4.18|3.18|4.14|3.14|0
1638795600000|2021-12-06 13:00:00|4.15|3.15|4.18|3.18|4.18|3.18|4.12|3.12|0
1638795900000|2021-12-06 13:05:00|4.17|3.17|4.1|3.1|4.19|3.19|4.09|3.09|0
1638796200000|2021-12-06 13:10:00|4.09|3.09|4.07|3.07|4.12|3.12|4.04|3.04|0
1638796500000|2021-12-06 13:15:00|4.06|3.06|4.05|3.05|4.09|3.09|4.03|3.03|0
1638796800000|2021-12-06 13:20:00|4.04|3.04|4.09|3.09|4.11|3.11|4.03|3.03|0
1638797100000|2021-12-06 13:25:00|4.08|3.08|4.09|3.09|4.1|3.1|4.04|3.04|0
1638797400000|2021-12-06 13:30:00|4.1|3.1|4.12|3.12|4.16|3.16|4.08|3.08|0
1638797700000|2021-12-06 13:35:00|4.14|3.14|4.02|3.02|4.15|3.15|3.99|2.99|0
1638798000000|2021-12-06 13:40:00|4.01|3.01|3.93|2.93|4.02|3.02|3.93|2.93|0
1638798300000|2021-12-06 13:45:00|3.94|2.94|3.99|2.99|4|3|3.93|2.93|0
1638798600000|2021-12-06 13:50:00|3.98|2.98|3.96|2.96|3.99|2.99|3.93|2.93|0
1638798900000|2021-12-06 13:55:00|3.95|2.95|3.87|2.87|3.96|2.96|3.87|2.87|0
1638799200000|2021-12-06 14:00:00|3.85|2.85|3.86|2.86|3.94|2.94|3.85|2.85|0
1638799500000|2021-12-06 14:05:00|3.85|2.85|3.84|2.84|3.89|2.89|3.84|2.84|0
1638799800000|2021-12-06 14:10:00|3.83|2.83|3.79|2.79|3.83|2.83|3.77|2.77|0
1638800100000|2021-12-06 14:15:00|3.78|2.78|3.73|2.73|3.79|2.79|3.72|2.72|0
1638800400000|2021-12-06 14:20:00|3.74|2.74|3.74|2.74|3.77|2.77|3.73|2.73|0
1638800700000|2021-12-06 14:25:00|3.75|2.75|3.73|2.73|3.79|2.79|3.73|2.73|0
1638801000000|2021-12-06 14:30:00|3.72|2.72|3.99|2.99|4|3|3.63|2.63|0
1638801300000|2021-12-06 14:35:00|4|3|4.26|3.26|4.35|3.35|3.98|2.98|0
1638801600000|2021-12-06 14:40:00|4.27|3.27|3.86|2.86|4.34|3.34|3.83|2.83|0
1638801900000|2021-12-06 14:45:00|3.87|2.87|3.58|2.58|4.11|3.11|3.37|2.37|0
1638802200000|2021-12-06 14:50:00|3.59|2.59|3.66|2.66|3.66|2.66|3.48|2.48|0
1638802500000|2021-12-06 14:55:00|3.64|2.64|3.5|2.5|3.78|2.78|3.49|2.49|0
1638802800000|2021-12-06 15:00:00|3.49|2.49|3.68|2.68|3.76|2.76|3.49|2.49|0
1638803100000|2021-12-06 15:05:00|3.63|2.63|3.85|2.85|4.08|3.08|3.63|2.63|0
1638803400000|2021-12-06 15:10:00|3.86|2.86|4.4|3.4|4.43|3.43|3.32|2.32|0
1638803700000|2021-12-06 15:15:00|4.39|3.39|4.37|3.37|4.4|3.4|4.29|3.29|0
1638804000000|2021-12-06 15:20:00|4.39|3.39|4.35|3.35|4.43|3.43|4.29|3.29|0
1638804300000|2021-12-06 15:25:00|4.36|3.36|4.23|3.23|4.67|3.67|4.2|3.2|0
1638804600000|2021-12-06 15:30:00|4.21|3.21|4.26|3.26|4.31|3.31|4.16|3.16|0
1638804900000|2021-12-06 15:35:00|4.29|3.29|4.27|3.27|4.4|3.4|4.25|3.25|0
1638805200000|2021-12-06 15:40:00|4.26|3.26|4.5|3.5|4.5|3.5|4.18|3.18|0
1638805500000|2021-12-06 15:45:00|4.46|3.46|4.41|3.41|4.51|3.51|4.38|3.38|0
1638805800000|2021-12-06 15:50:00|4.4|3.4|4.4|3.4|4.53|3.53|4.37|3.37|0
1638806100000|2021-12-06 15:55:00|4.41|3.41|4.21|3.21|4.41|3.41|4.2|3.2|0
1638806400000|2021-12-06 16:00:00|4.2|3.2|4.31|3.31|4.36|3.36|4.19|3.19|0
1638806700000|2021-12-06 16:05:00|4.34|3.34|4.34|3.34|4.36|3.36|4.28|3.28|0
1638807000000|2021-12-06 16:10:00|4.3|3.3|4.5|3.5|4.52|3.52|4.25|3.25|0
1638807300000|2021-12-06 16:15:00|4.51|3.51|4.35|3.35|4.58|3.58|4.33|3.33|0
1638807600000|2021-12-06 16:20:00|4.36|3.36|4.38|3.38|4.46|3.46|4.36|3.36|0
1638807900000|2021-12-06 16:25:00|4.35|3.35|4.37|3.37|4.38|3.38|4.3|3.3|0
1638808200000|2021-12-06 16:30:00|4.36|3.36|4.3|3.3|4.47|3.47|4.24|3.24|0
1638808500000|2021-12-06 16:35:00|4.29|3.29|4.27|3.27|4.35|3.35|4.24|3.24|0
1638808800000|2021-12-06 16:40:00|4.28|3.28|4.19|3.19|4.33|3.33|4.19|3.19|0
1638809100000|2021-12-06 16:45:00|4.2|3.2|4.6|3.6|4.61|3.61|4.17|3.17|0
1638809400000|2021-12-06 16:50:00|4.58|3.58|4.52|3.52|4.62|3.62|4.48|3.48|0
1638809700000|2021-12-06 16:55:00|4.53|3.53|4.55|3.55|4.61|3.61|4.48|3.48|0
1638810000000|2021-12-06 17:00:00|4.54|3.54|4.45|3.45|4.55|3.55|4.42|3.42|0
1638810300000|2021-12-06 17:05:00|4.43|3.43|4.44|3.44|4.55|3.55|4.43|3.43|0
1638810600000|2021-12-06 17:10:00|4.43|3.43|4.35|3.35|4.56|3.56|4.3|3.3|0
1638810900000|2021-12-06 17:15:00|4.36|3.36|4.25|3.25|4.43|3.43|4.23|3.23|0
1638811200000|2021-12-06 17:20:00|4.26|3.26|4.24|3.24|4.29|3.29|4.2|3.2|0
1638811500000|2021-12-06 17:25:00|4.22|3.22|4.2|3.2|4.22|3.22|4.16|3.16|0
1638811800000|2021-12-06 17:30:00|4.19|3.19|4.14|3.14|4.22|3.22|4.13|3.13|0
1638812100000|2021-12-06 17:35:00|4.15|3.15|4.19|3.19|4.2|3.2|4.12|3.12|0
1638812400000|2021-12-06 17:40:00|4.18|3.18|4.21|3.21|4.25|3.25|4.15|3.15|0
1638812700000|2021-12-06 17:45:00|4.19|3.19|4.09|3.09|4.2|3.2|4.09|3.09|0
1638813000000|2021-12-06 17:50:00|4.1|3.1|4.08|3.08|4.13|3.13|4.08|3.08|0
1638813300000|2021-12-06 17:55:00|4.09|3.09|3.99|2.99|4.11|3.11|3.99|2.99|0
1638813600000|2021-12-06 18:00:00|3.95|2.95|3.93|2.93|4.05|3.05|3.93|2.93|0
1638813900000|2021-12-06 18:05:00|3.94|2.94|3.97|2.97|3.99|2.99|3.93|2.93|0
1638814200000|2021-12-06 18:10:00|3.96|2.96|4.02|3.02|4.02|3.02|3.93|2.93|0
1638814500000|2021-12-06 18:15:00|4|3|3.96|2.96|4.01|3.01|3.95|2.95|0
1638814800000|2021-12-06 18:20:00|3.97|2.97|3.97|2.97|4.03|3.03|3.96|2.96|0
1638815100000|2021-12-06 18:25:00|3.96|2.96|3.3|2.3|4.17|3.17|3.26|2.26|0
1638815400000|2021-12-06 18:30:00|3.31|2.31|3.32|2.32|3.33|2.33|3.29|2.29|0
1638815700000|2021-12-06 18:35:00|3.31|2.31|3.33|2.33|3.35|2.35|3.3|2.3|0
1638816000000|2021-12-06 18:40:00|3.32|2.32|3.31|2.31|3.34|2.34|3.27|2.27|0
1638816300000|2021-12-06 18:45:00|3.32|2.32|3.28|2.28|3.33|2.33|3.27|2.27|0
1638816600000|2021-12-06 18:50:00|3.29|2.29|3.28|2.28|3.31|2.31|3.27|2.27|0
1638816900000|2021-12-06 18:55:00|3.3|2.3|3.28|2.28|3.32|2.32|3.26|2.26|0
1638817200000|2021-12-06 19:00:00|3.29|2.29|3.25|2.25|3.29|2.29|3.21|2.21|0
1638817500000|2021-12-06 19:05:00|3.26|2.26|3.31|2.31|3.33|2.33|3.26|2.26|0
1638817800000|2021-12-06 19:10:00|3.29|2.29|3.27|2.27|3.29|2.29|3.24|2.24|0
1638818100000|2021-12-06 19:15:00|3.28|2.28|3.29|2.29|3.29|2.29|3.24|2.24|0
1638818400000|2021-12-06 19:20:00|3.3|2.3|3.29|2.29|3.31|2.31|3.26|2.26|0
1638818700000|2021-12-06 19:25:00|3.28|2.28|3.29|2.29|3.31|2.31|3.25|2.25|0
1638819000000|2021-12-06 19:30:00|3.27|2.27|3.29|2.29|3.3|2.3|3.24|2.24|0
1638819300000|2021-12-06 19:35:00|3.28|2.28|3.32|2.32|3.32|2.32|3.28|2.28|0
1638819600000|2021-12-06 19:40:00|3.33|2.33|3.44|2.44|3.44|2.44|3.3|2.3|0
1638819900000|2021-12-06 19:45:00|3.43|2.43|3.45|2.45|3.48|2.48|3.38|2.38|0
1638820200000|2021-12-06 19:50:00|3.46|2.46|3.48|2.48|3.51|2.51|3.46|2.46|0
1638820500000|2021-12-06 19:55:00|3.5|2.5|3.49|2.49|3.52|2.52|3.46|2.46|0
1638820800000|2021-12-06 20:00:00|3.5|2.5|3.55|2.55|3.55|2.55|3.42|2.42|0
1638821100000|2021-12-06 20:05:00|3.54|2.54|3.47|2.47|3.55|2.55|3.46|2.46|0
1638821400000|2021-12-06 20:10:00|3.49|2.49|3.44|2.44|3.52|2.52|3.44|2.44|0
1638821700000|2021-12-06 20:15:00|3.43|2.43|3.36|2.36|3.44|2.44|3.36|2.36|0
1638822000000|2021-12-06 20:20:00|3.37|2.37|3.44|2.44|3.45|2.45|3.36|2.36|0
1638822300000|2021-12-06 20:25:00|3.45|2.45|3.46|2.46|3.53|2.53|3.43|2.43|0
1638822600000|2021-12-06 20:30:00|3.45|2.45|3.45|2.45|3.53|2.53|3.41|2.41|0
1638822900000|2021-12-06 20:35:00|3.46|2.46|3.46|2.46|3.53|2.53|3.45|2.45|0
1638823200000|2021-12-06 20:40:00|3.47|2.47|3.41|2.41|3.52|2.52|3.39|2.39|0
1638823500000|2021-12-06 20:45:00|3.43|2.43|3.56|2.56|3.62|2.62|3.27|2.27|0
1638823800000|2021-12-06 20:50:00|3.59|2.59|3.45|2.45|3.6|2.6|3.43|2.43|0
1638824100000|2021-12-06 20:55:00|3.46|2.46|3.59|2.59|3.61|2.61|3.46|2.46|0
1638824400000|2021-12-06 21:00:00|3.57|2.57|3.6|2.6|3.62|2.62|3.57|2.57|0
1638824700000|2021-12-06 21:05:00|3.59|2.59|3.56|2.56|3.6|2.6|3.55|2.55|0
1638825000000|2021-12-06 21:10:00|3.55|2.55|3.57|2.57|3.57|2.57|3.54|2.54|0
1638825300000|2021-12-06 21:15:00|3.56|2.56|3.52|2.52|3.56|2.56|3.52|2.52|0
1638825600000|2021-12-06 21:20:00|3.53|2.53|3.54|2.54|3.54|2.54|3.51|2.51|0
1638825900000|2021-12-06 21:25:00|3.55|2.55|3.5|2.5|3.56|2.56|3.5|2.5|0
1638826200000|2021-12-06 21:30:00|3.51|2.51|3.5|2.5|3.51|2.51|3.48|2.48|0
1638826500000|2021-12-06 21:35:00|3.51|2.51|3.5|2.5|3.51|2.51|3.49|2.49|0
1638826800000|2021-12-06 21:40:00|3.49|2.49|3.49|2.49|3.5|2.5|3.47|2.47|0
1638827100000|2021-12-06 21:45:00|3.48|2.48|3.48|2.48|3.49|2.49|3.47|2.47|0
1638827400000|2021-12-06 21:50:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1638827700000|2021-12-06 21:55:00|3.47|2.47|3.46|2.46|3.47|2.47|3.45|2.45|0
1638828000000|2021-12-06 22:00:00|3.47|2.47|3.46|2.46|3.47|2.47|3.46|2.46|0
1638828600000|2021-12-06 22:10:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1638829200000|2021-12-06 22:20:00|3.46|2.46|3.46|2.46|3.46|2.46|3.46|2.46|0
1638829500000|2021-12-06 22:25:00|3.45|2.45|3.45|2.45|3.45|2.45|3.45|2.45|0
1638829800000|2021-12-06 22:30:00|3.44|2.44|3.44|2.44|3.44|2.44|3.44|2.44|0
1638830100000|2021-12-06 22:35:00|3.43|2.43|3.44|2.44|3.44|2.44|3.43|2.43|0
1638830400000|2021-12-06 22:40:00|3.45|2.45|3.44|2.44|3.45|2.45|3.44|2.44|0
1638830700000|2021-12-06 22:45:00|3.43|2.43|3.43|2.43|3.43|2.43|3.43|2.43|0
1638831300000|2021-12-06 22:55:00|3.42|2.42|3.42|2.42|3.42|2.42|3.42|2.42|0
1638831600000|2021-12-06 23:00:00|3.43|2.43|3.4|2.4|3.43|2.43|3.38|2.38|0
1638831900000|2021-12-06 23:05:00|3.41|2.41|3.43|2.43|3.44|2.44|3.41|2.41|0
1638832200000|2021-12-06 23:10:00|3.42|2.42|3.48|2.48|3.48|2.48|3.42|2.42|0
1638832500000|2021-12-06 23:15:00|3.47|2.47|3.49|2.49|3.49|2.49|3.46|2.46|0
1638832800000|2021-12-06 23:20:00|3.48|2.48|3.48|2.48|3.49|2.49|3.48|2.48|0
1638833100000|2021-12-06 23:25:00|3.47|2.47|3.45|2.45|3.48|2.48|3.44|2.44|0
1638833400000|2021-12-06 23:30:00|3.44|2.44|3.46|2.46|3.48|2.48|3.44|2.44|0
1638833700000|2021-12-06 23:35:00|3.45|2.45|3.46|2.46|3.48|2.48|3.45|2.45|0
1638834000000|2021-12-06 23:40:00|3.45|2.45|3.43|2.43|3.46|2.46|3.43|2.43|0
1638834300000|2021-12-06 23:45:00|3.42|2.42|3.45|2.45|3.45|2.45|3.41|2.41|0
1638834600000|2021-12-06 23:50:00|3.44|2.44|3.45|2.45|3.47|2.47|3.43|2.43|0
1638834900000|2021-12-06 23:55:00|3.44|2.44|3.41|2.41|3.44|2.44|3.39|2.39|0
1638835200000|2021-12-07 00:00:00|3.4|2.4|3.44|2.44|3.45|2.45|3.39|2.39|0
1638835500000|2021-12-07 00:05:00|3.45|2.45|3.42|2.42|3.46|2.46|3.4|2.4|0
1638835800000|2021-12-07 00:10:00|3.43|2.43|3.44|2.44|3.45|2.45|3.4|2.4|0
1638836100000|2021-12-07 00:15:00|3.45|2.45|3.49|2.49|3.5|2.5|3.44|2.44|0
1638836400000|2021-12-07 00:20:00|3.48|2.48|3.49|2.49|3.49|2.49|3.46|2.46|0
1638836700000|2021-12-07 00:25:00|3.48|2.48|3.45|2.45|3.48|2.48|3.44|2.44|0
1638837000000|2021-12-07 00:30:00|3.46|2.46|3.44|2.44|3.48|2.48|3.44|2.44|0
1638837300000|2021-12-07 00:35:00|3.46|2.46|3.42|2.42|3.46|2.46|3.42|2.42|0
1638837600000|2021-12-07 00:40:00|3.43|2.43|3.41|2.41|3.44|2.44|3.39|2.39|0
1638837900000|2021-12-07 00:45:00|3.4|2.4|3.42|2.42|3.43|2.43|3.39|2.39|0
1638838200000|2021-12-07 00:50:00|3.41|2.41|3.42|2.42|3.42|2.42|3.39|2.39|0
1638838500000|2021-12-07 00:55:00|3.41|2.41|3.38|2.38|3.42|2.42|3.37|2.37|0
1638838800000|2021-12-07 01:00:00|3.37|2.37|3.3|2.3|3.38|2.38|3.28|2.28|0
1638839100000|2021-12-07 01:05:00|3.29|2.29|3.28|2.28|3.3|2.3|3.28|2.28|0
1638839400000|2021-12-07 01:10:00|3.27|2.27|3.24|2.24|3.28|2.28|3.22|2.22|0
1638839700000|2021-12-07 01:15:00|3.23|2.23|3.24|2.24|3.25|2.25|3.22|2.22|0
1638840000000|2021-12-07 01:20:00|3.25|2.25|3.23|2.23|3.25|2.25|3.22|2.22|0
1638840300000|2021-12-07 01:25:00|3.22|2.22|3.26|2.26|3.26|2.26|3.22|2.22|0
1638840600000|2021-12-07 01:30:00|3.25|2.25|3.28|2.28|3.3|2.3|3.25|2.25|0
1638840900000|2021-12-07 01:35:00|3.29|2.29|3.21|2.21|3.29|2.29|3.21|2.21|0
1638841200000|2021-12-07 01:40:00|3.22|2.22|3.2|2.2|3.23|2.23|3.17|2.17|0
1638841500000|2021-12-07 01:45:00|3.19|2.19|3.2|2.2|3.2|2.2|3.18|2.18|0
1638841800000|2021-12-07 01:50:00|3.19|2.19|3.21|2.21|3.23|2.23|3.19|2.19|0
1638842100000|2021-12-07 01:55:00|3.2|2.2|3.21|2.21|3.22|2.22|3.19|2.19|0
1638842400000|2021-12-07 02:00:00|3.22|2.22|3.21|2.21|3.23|2.23|3.21|2.21|0
1638842700000|2021-12-07 02:05:00|3.22|2.22|3.25|2.25|3.25|2.25|3.2|2.2|0
1638843000000|2021-12-07 02:10:00|3.26|2.26|3.29|2.29|3.3|2.3|3.25|2.25|0
1638843300000|2021-12-07 02:15:00|3.28|2.28|3.24|2.24|3.29|2.29|3.24|2.24|0
1638843600000|2021-12-07 02:20:00|3.25|2.25|3.22|2.22|3.25|2.25|3.22|2.22|0
1638843900000|2021-12-07 02:25:00|3.23|2.23|3.24|2.24|3.25|2.25|3.22|2.22|0
1638844200000|2021-12-07 02:30:00|3.25|2.25|3.27|2.27|3.28|2.28|3.24|2.24|0
1638844500000|2021-12-07 02:35:00|3.26|2.26|3.26|2.26|3.27|2.27|3.24|2.24|0
1638844800000|2021-12-07 02:40:00|3.25|2.25|3.23|2.23|3.26|2.26|3.23|2.23|0
1638845100000|2021-12-07 02:45:00|3.24|2.24|3.26|2.26|3.27|2.27|3.23|2.23|0
1638845400000|2021-12-07 02:50:00|3.27|2.27|3.27|2.27|3.29|2.29|3.26|2.26|0
1638845700000|2021-12-07 02:55:00|3.28|2.28|3.27|2.27|3.28|2.28|3.26|2.26|0
1638846000000|2021-12-07 03:00:00|3.28|2.28|3.27|2.27|3.28|2.28|3.26|2.26|0
1638846300000|2021-12-07 03:05:00|3.26|2.26|3.29|2.29|3.29|2.29|3.24|2.24|0
1638846600000|2021-12-07 03:10:00|3.28|2.28|3.25|2.25|3.29|2.29|3.25|2.25|0
1638846900000|2021-12-07 03:15:00|3.24|2.24|3.25|2.25|3.26|2.26|3.23|2.23|0
1638847200000|2021-12-07 03:20:00|3.24|2.24|3.22|2.22|3.24|2.24|3.21|2.21|0
1638847500000|2021-12-07 03:25:00|3.21|2.21|3.21|2.21|3.22|2.22|3.19|2.19|0
1638847800000|2021-12-07 03:30:00|3.2|2.2|3.2|2.2|3.2|2.2|3.18|2.18|0
1638848100000|2021-12-07 03:35:00|3.19|2.19|3.17|2.17|3.19|2.19|3.17|2.17|0
1638848400000|2021-12-07 03:40:00|3.16|2.16|3.17|2.17|3.17|2.17|3.16|2.16|0
1638848700000|2021-12-07 03:45:00|3.16|2.16|3.14|2.14|3.17|2.17|3.14|2.14|0
1638849000000|2021-12-07 03:50:00|3.13|2.13|3.14|2.14|3.15|2.15|3.13|2.13|0
1638849300000|2021-12-07 03:55:00|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1638849600000|2021-12-07 04:00:00|3.12|2.12|3.1|2.1|3.14|2.14|3.1|2.1|0
1638849900000|2021-12-07 04:05:00|3.09|2.09|3.08|2.08|3.1|2.1|3.08|2.08|0
1638850200000|2021-12-07 04:10:00|3.07|2.07|3.03|2.03|3.07|2.07|3.03|2.03|0
1638850500000|2021-12-07 04:15:00|3.04|2.04|3.05|2.05|3.05|2.05|3.04|2.04|0
1638850800000|2021-12-07 04:20:00|3.04|2.04|3.04|2.04|3.05|2.05|3.03|2.03|0
1638851100000|2021-12-07 04:25:00|3.03|2.03|3.02|2.02|3.04|2.04|3.02|2.02|0
1638851400000|2021-12-07 04:30:00|3.01|2.01|3.02|2.02|3.02|2.02|3.01|2.01|0
1638851700000|2021-12-07 04:35:00|3.01|2.01|3.03|2.03|3.03|2.03|3|2|0
1638852000000|2021-12-07 04:40:00|3.04|2.04|3.01|2.01|3.04|2.04|3.01|2.01|0
1638852300000|2021-12-07 04:45:00|3.02|2.02|3.04|2.04|3.04|2.04|3.01|2.01|0
1638852600000|2021-12-07 04:50:00|3.05|2.05|3.04|2.04|3.05|2.05|3.04|2.04|0
1638852900000|2021-12-07 04:55:00|3.03|2.03|3.01|2.01|3.03|2.03|3.01|2.01|0
1638853200000|2021-12-07 05:00:00|3.02|2.02|3.02|2.02|3.03|2.03|3.01|2.01|0
1638853500000|2021-12-07 05:05:00|3.01|2.01|3|2|3.02|2.02|3|2|0
1638853800000|2021-12-07 05:10:00|2.99|1.99|2.96|1.96|3|2|2.96|1.96|0
1638854100000|2021-12-07 05:15:00|2.97|1.97|2.96|1.96|2.97|1.97|2.95|1.95|0
1638854400000|2021-12-07 05:20:00|2.95|1.95|2.95|1.95|2.96|1.96|2.95|1.95|0
1638854700000|2021-12-07 05:25:00|2.96|1.96|2.94|1.94|2.96|1.96|2.94|1.94|0
1638855000000|2021-12-07 05:30:00|2.95|1.95|2.95|1.95|2.95|1.95|2.93|1.93|0
1638855300000|2021-12-07 05:35:00|2.94|1.94|2.9|1.9|2.95|1.95|2.88|1.88|0
1638855600000|2021-12-07 05:40:00|2.91|1.91|2.88|1.88|2.91|1.91|2.88|1.88|0
1638855900000|2021-12-07 05:45:00|2.87|1.87|2.87|1.87|2.9|1.9|2.87|1.87|0
1638856200000|2021-12-07 05:50:00|2.86|1.86|2.83|1.83|2.87|1.87|2.83|1.83|0
1638856500000|2021-12-07 05:55:00|2.82|1.82|2.8|1.8|2.83|1.83|2.8|1.8|0
1638856800000|2021-12-07 06:00:00|2.81|1.81|2.85|1.85|2.86|1.86|2.81|1.81|0
1638857100000|2021-12-07 06:05:00|2.84|1.84|2.84|1.84|2.85|1.85|2.82|1.82|0
1638857400000|2021-12-07 06:10:00|2.85|1.85|2.83|1.83|2.85|1.85|2.81|1.81|0
1638857700000|2021-12-07 06:15:00|2.82|1.82|2.81|1.81|2.84|1.84|2.81|1.81|0
1638858000000|2021-12-07 06:20:00|2.82|1.82|2.81|1.81|2.82|1.82|2.79|1.79|0
1638858300000|2021-12-07 06:25:00|2.8|1.8|2.83|1.83|2.83|1.83|2.8|1.8|0
1638858600000|2021-12-07 06:30:00|2.82|1.82|2.81|1.81|2.83|1.83|2.81|1.81|0
1638858900000|2021-12-07 06:35:00|2.82|1.82|2.81|1.81|2.82|1.82|2.8|1.8|0
1638859200000|2021-12-07 06:40:00|2.8|1.8|2.8|1.8|2.81|1.81|2.78|1.78|0
1638859500000|2021-12-07 06:45:00|2.79|1.79|2.79|1.79|2.8|1.8|2.78|1.78|0
1638859800000|2021-12-07 06:50:00|2.78|1.78|2.76|1.76|2.78|1.78|2.75|1.75|0
1638860100000|2021-12-07 06:55:00|2.77|1.77|2.77|1.77|2.78|1.78|2.76|1.76|0
1638860400000|2021-12-07 07:00:00|2.76|1.76|2.73|1.73|2.78|1.78|2.71|1.71|0
1638860700000|2021-12-07 07:05:00|2.72|1.72|2.71|1.71|2.73|1.73|2.69|1.69|0
1638861000000|2021-12-07 07:10:00|2.72|1.72|2.72|1.72|2.74|1.74|2.71|1.71|0
1638861300000|2021-12-07 07:15:00|2.73|1.73|2.71|1.71|2.73|1.73|2.69|1.69|0
1638861600000|2021-12-07 07:20:00|2.7|1.7|2.72|1.72|2.72|1.72|2.69|1.69|0
1638861900000|2021-12-07 07:25:00|2.73|1.73|2.72|1.72|2.73|1.73|2.7|1.7|0
1638862200000|2021-12-07 07:30:00|2.73|1.73|2.73|1.73|2.73|1.73|2.69|1.69|0
1638862500000|2021-12-07 07:35:00|2.72|1.72|2.71|1.71|2.73|1.73|2.7|1.7|0
1638862800000|2021-12-07 07:40:00|2.7|1.7|2.72|1.72|2.72|1.72|2.7|1.7|0
1638863100000|2021-12-07 07:45:00|2.71|1.71|2.71|1.71|2.72|1.72|2.69|1.69|0
1638863400000|2021-12-07 07:50:00|2.7|1.7|2.65|1.65|2.7|1.7|2.64|1.64|0
1638863700000|2021-12-07 07:55:00|2.64|1.64|2.15|1.15|3.12|2.12|2.15|1.15|0
1638864000000|2021-12-07 08:00:00|2.16|1.16|2.11|1.11|2.18|1.18|2.09|1.09|0
1638864300000|2021-12-07 08:05:00|2.12|1.12|2.18|1.18|2.19|1.19|2.05|1.05|0
1638864600000|2021-12-07 08:10:00|2.32|1.32|2.28|1.28|2.32|1.32|2.27|1.27|0
1638864900000|2021-12-07 08:15:00|2.27|1.27|2.27|1.27|2.31|1.31|2.27|1.27|0
1638865200000|2021-12-07 08:20:00|2.28|1.28|2.27|1.27|2.29|1.29|2.26|1.26|0
1638865500000|2021-12-07 08:25:00|2.22|1.22|2.38|1.38|2.43|1.43|2.16|1.16|0
1638865800000|2021-12-07 08:30:00|2.39|1.39|2.41|1.41|2.45|1.45|2.3|1.3|0
1638866100000|2021-12-07 08:35:00|2.42|1.42|2.4|1.4|2.43|1.43|2.4|1.4|0
1638866400000|2021-12-07 08:40:00|2.41|1.41|2.38|1.38|2.42|1.42|2.38|1.38|0
1638866700000|2021-12-07 08:45:00|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1638867000000|2021-12-07 08:50:00|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1638867300000|2021-12-07 08:55:00|2.35|1.35|2.34|1.34|2.35|1.35|2.33|1.33|0
1638867600000|2021-12-07 09:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.31|1.31|0
1638867900000|2021-12-07 09:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.3|1.3|0
1638868200000|2021-12-07 09:10:00|2.33|1.33|2.31|1.31|2.33|1.33|2.3|1.3|0
1638868500000|2021-12-07 09:15:00|2.3|1.3|2.31|1.31|2.43|1.43|2.3|1.3|0
1638868800000|2021-12-07 09:20:00|2.3|1.3|2.28|1.28|2.31|1.31|2.28|1.28|0
1638869100000|2021-12-07 09:25:00|2.29|1.29|2.31|1.31|2.31|1.31|2.28|1.28|0
1638869400000|2021-12-07 09:30:00|2.3|1.3|2.35|1.35|2.35|1.35|2.3|1.3|0
1638869700000|2021-12-07 09:35:00|2.34|1.34|2.36|1.36|2.36|1.36|2.33|1.33|0
1638870000000|2021-12-07 09:40:00|2.35|1.35|2.32|1.32|2.36|1.36|2.32|1.32|0
1638870300000|2021-12-07 09:45:00|2.31|1.31|2.31|1.31|2.33|1.33|2.3|1.3|0
1638870600000|2021-12-07 09:50:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1638870900000|2021-12-07 09:55:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1638871200000|2021-12-07 10:00:00|2.3|1.3|2.28|1.28|2.31|1.31|2.27|1.27|0
1638871500000|2021-12-07 10:05:00|2.29|1.29|2.28|1.28|2.3|1.3|2.28|1.28|0
1638871800000|2021-12-07 10:10:00|2.29|1.29|2.25|1.25|2.29|1.29|2.25|1.25|0
1638872100000|2021-12-07 10:15:00|2.24|1.24|2.24|1.24|2.25|1.25|2.23|1.23|0
1638872400000|2021-12-07 10:20:00|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1638872700000|2021-12-07 10:25:00|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1638873000000|2021-12-07 10:30:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1638873300000|2021-12-07 10:35:00|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1638873600000|2021-12-07 10:40:00|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1638873900000|2021-12-07 10:45:00|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1638874200000|2021-12-07 10:50:00|2.21|1.21|2.15|1.15|2.29|1.29|2.13|1.13|0
1638874500000|2021-12-07 10:55:00|2.16|1.16|2.18|1.18|2.24|1.24|2.15|1.15|0
1638874800000|2021-12-07 11:00:00|2.19|1.19|2.19|1.19|2.2|1.2|2.18|1.18|0
1638875100000|2021-12-07 11:05:00|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1638875400000|2021-12-07 11:10:00|2.19|1.19|2.21|1.21|2.21|1.21|2.17|1.17|0
1638875700000|2021-12-07 11:15:00|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1638876000000|2021-12-07 11:20:00|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1638876300000|2021-12-07 11:25:00|2.22|1.22|2.2|1.2|2.22|1.22|2.19|1.19|0
1638876600000|2021-12-07 11:30:00|2.19|1.19|2.19|1.19|2.19|1.19|2.17|1.17|0
1638876900000|2021-12-07 11:35:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1638877200000|2021-12-07 11:40:00|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1638877500000|2021-12-07 11:45:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1638877800000|2021-12-07 11:50:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1638878100000|2021-12-07 11:55:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1638878400000|2021-12-07 12:00:00|2.18|1.18|2.2|1.2|2.21|1.21|2.16|1.16|0
1638878700000|2021-12-07 12:05:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1638879000000|2021-12-07 12:10:00|2.18|1.18|2.19|1.19|2.2|1.2|2.17|1.17|0
1638879300000|2021-12-07 12:15:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1638879600000|2021-12-07 12:20:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1638879900000|2021-12-07 12:25:00|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1638880200000|2021-12-07 12:30:00|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1638880500000|2021-12-07 12:35:00|2.17|1.17|2.18|1.18|2.18|1.18|2.16|1.16|0
1638880800000|2021-12-07 12:40:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1638881400000|2021-12-07 12:50:00|2.16|1.16|2.15|1.15|2.17|1.17|2.15|1.15|0
1638881700000|2021-12-07 12:55:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1638882000000|2021-12-07 13:00:00|2.15|1.15|2.17|1.17|2.17|1.17|2.14|1.14|0
1638882300000|2021-12-07 13:05:00|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1638882600000|2021-12-07 13:10:00|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1638882900000|2021-12-07 13:15:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1638883200000|2021-12-07 13:20:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1638883500000|2021-12-07 13:25:00|2.14|1.14|2.13|1.13|2.15|1.15|2.12|1.12|0
1638883800000|2021-12-07 13:30:00|2.14|1.14|2.13|1.13|2.15|1.15|2.12|1.12|0
1638884100000|2021-12-07 13:35:00|2.14|1.14|2.11|1.11|2.14|1.14|2.1|1.1|0
1638884400000|2021-12-07 13:40:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1638884700000|2021-12-07 13:45:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1638885000000|2021-12-07 13:50:00|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1638885300000|2021-12-07 13:55:00|2.16|1.16|2.16|1.16|2.17|1.17|2.14|1.14|0
1638885600000|2021-12-07 14:00:00|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1638885900000|2021-12-07 14:05:00|2.02|1.02|1.79|0.79|2.02|1.02|1.79|0.79|0
1638886200000|2021-12-07 14:10:00|1.8|0.8|1.81|0.81|1.82|0.82|1.8|0.8|0
1638886500000|2021-12-07 14:15:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1638886800000|2021-12-07 14:20:00|1.84|0.84|1.81|0.81|1.84|0.84|1.8|0.8|0
1638887100000|2021-12-07 14:25:00|1.8|0.8|1.79|0.79|1.81|0.81|1.78|0.78|0
1638887400000|2021-12-07 14:30:00|1.77|0.77|1.76|0.76|1.78|0.78|1.71|0.71|0
1638887700000|2021-12-07 14:35:00|1.75|0.75|1.73|0.73|1.75|0.75|1.69|0.69|0
1638888000000|2021-12-07 14:40:00|1.72|0.72|1.66|0.66|1.74|0.74|1.66|0.66|0
1638888300000|2021-12-07 14:45:00|1.65|0.65|1.62|0.62|1.66|0.66|1.62|0.62|0
1638888600000|2021-12-07 14:50:00|1.63|0.63|1.59|0.59|1.63|0.63|1.58|0.58|0
1638888900000|2021-12-07 14:55:00|1.73|0.73|1.56|0.56|1.73|0.73|1.56|0.56|0
1638889200000|2021-12-07 15:00:00|1.55|0.55|1.57|0.57|1.58|0.58|1.54|0.54|0
1638889500000|2021-12-07 15:05:00|1.56|0.56|1.54|0.54|1.58|0.58|1.54|0.54|0
1638889800000|2021-12-07 15:10:00|1.53|0.53|1.5|0.5|1.54|0.54|1.5|0.5|0
1638890100000|2021-12-07 15:15:00|1.49|0.49|1.57|0.57|1.57|0.57|1.49|0.49|0
1638890400000|2021-12-07 15:20:00|1.49|0.49|1.45|0.45|1.5|0.5|1.42|0.42|0
1638890700000|2021-12-07 15:25:00|1.44|0.44|1.46|0.46|1.46|0.46|1.43|0.43|0
1638891000000|2021-12-07 15:30:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1638891300000|2021-12-07 15:35:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1638891600000|2021-12-07 15:40:00|1.43|0.43|1.4|0.4|1.43|0.43|1.39|0.39|0
1638891900000|2021-12-07 15:45:00|1.39|0.39|1.39|0.39|1.41|0.41|1.39|0.39|0
1638892200000|2021-12-07 15:50:00|1.4|0.4|1.39|0.39|1.4|0.4|1.37|0.37|0
1638892500000|2021-12-07 15:55:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1638892800000|2021-12-07 16:00:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1638893100000|2021-12-07 16:05:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1638893400000|2021-12-07 16:10:00|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1638893700000|2021-12-07 16:15:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1638894000000|2021-12-07 16:20:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1638894300000|2021-12-07 16:25:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1638894600000|2021-12-07 16:30:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1638894900000|2021-12-07 16:35:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1638895200000|2021-12-07 16:40:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1638895500000|2021-12-07 16:45:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1638895800000|2021-12-07 16:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1638896100000|2021-12-07 16:55:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1638896400000|2021-12-07 17:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1638896700000|2021-12-07 17:05:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1638897000000|2021-12-07 17:10:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638897300000|2021-12-07 17:15:00|1.4|0.4|1.41|0.41|1.42|0.42|1.39|0.39|0
1638897600000|2021-12-07 17:20:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1638897900000|2021-12-07 17:25:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1638898200000|2021-12-07 17:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1638898500000|2021-12-07 17:35:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1638899100000|2021-12-07 17:45:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1638899400000|2021-12-07 17:50:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1638899700000|2021-12-07 17:55:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1638900000000|2021-12-07 18:00:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1638900300000|2021-12-07 18:05:00|1.37|0.37|1.39|0.39|1.4|0.4|1.37|0.37|0
1638900600000|2021-12-07 18:10:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1638900900000|2021-12-07 18:15:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1638901200000|2021-12-07 18:20:00|1.37|0.37|1.42|0.42|1.42|0.42|1.37|0.37|0
1638901500000|2021-12-07 18:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1638901800000|2021-12-07 18:30:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1638902100000|2021-12-07 18:35:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1638902400000|2021-12-07 18:40:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1638902700000|2021-12-07 18:45:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1638903000000|2021-12-07 18:50:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1638903300000|2021-12-07 18:55:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1638903600000|2021-12-07 19:00:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1638904200000|2021-12-07 19:10:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638904500000|2021-12-07 19:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638904800000|2021-12-07 19:20:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638905100000|2021-12-07 19:25:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1638905400000|2021-12-07 19:30:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1638905700000|2021-12-07 19:35:00|1.4|0.4|1.42|0.42|1.43|0.43|1.4|0.4|0
1638906000000|2021-12-07 19:40:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1638906300000|2021-12-07 19:45:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1638906600000|2021-12-07 19:50:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638906900000|2021-12-07 19:55:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1638907200000|2021-12-07 20:00:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638907500000|2021-12-07 20:05:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1638907800000|2021-12-07 20:10:00|1.41|0.41|1.44|0.44|1.45|0.45|1.41|0.41|0
1638908100000|2021-12-07 20:15:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1638908400000|2021-12-07 20:20:00|1.45|0.45|1.47|0.47|1.47|0.47|1.43|0.43|0
1638908700000|2021-12-07 20:25:00|1.48|0.48|1.48|0.48|1.48|0.48|1.46|0.46|0
1638909000000|2021-12-07 20:30:00|1.47|0.47|1.48|0.48|1.49|0.49|1.46|0.46|0
1638909300000|2021-12-07 20:35:00|1.49|0.49|1.51|0.51|1.51|0.51|1.48|0.48|0
1638909600000|2021-12-07 20:40:00|1.5|0.5|1.48|0.48|1.51|0.51|1.48|0.48|0
1638909900000|2021-12-07 20:45:00|1.49|0.49|1.49|0.49|1.51|0.51|1.48|0.48|0
1638910200000|2021-12-07 20:50:00|1.51|0.51|1.47|0.47|1.55|0.55|1.47|0.47|0
1638910500000|2021-12-07 20:55:00|1.48|0.48|1.38|0.38|1.48|0.48|1.37|0.37|0
1638910800000|2021-12-07 21:00:00|1.37|0.37|1.36|0.36|1.37|0.37|1.34|0.34|0
1638911100000|2021-12-07 21:05:00|1.35|0.35|1.33|0.33|1.36|0.36|1.33|0.33|0
1638911400000|2021-12-07 21:10:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1638911700000|2021-12-07 21:15:00|1.34|0.34|1.28|0.28|1.34|0.34|1.28|0.28|0
1638912000000|2021-12-07 21:20:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1638912300000|2021-12-07 21:25:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638912600000|2021-12-07 21:30:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1638912900000|2021-12-07 21:35:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1638913200000|2021-12-07 21:40:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1638913800000|2021-12-07 21:50:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638914100000|2021-12-07 21:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638914400000|2021-12-07 22:00:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1638915600000|2021-12-07 22:20:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1638917400000|2021-12-07 22:50:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1638917700000|2021-12-07 22:55:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1638918000000|2021-12-07 23:00:00|1.26|0.26|1.29|0.29|1.29|0.29|1.25|0.25|0
1638918300000|2021-12-07 23:05:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1638918600000|2021-12-07 23:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1638918900000|2021-12-07 23:15:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638919200000|2021-12-07 23:20:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1638919500000|2021-12-07 23:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1638920100000|2021-12-07 23:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638920700000|2021-12-07 23:45:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1638921000000|2021-12-07 23:50:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1638921300000|2021-12-07 23:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638921600000|2021-12-08 00:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1638921900000|2021-12-08 00:05:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1638922200000|2021-12-08 00:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1638922500000|2021-12-08 00:15:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1638922800000|2021-12-08 00:20:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1638923100000|2021-12-08 00:25:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1638923400000|2021-12-08 00:30:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1638923700000|2021-12-08 00:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1638924000000|2021-12-08 00:40:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1638924300000|2021-12-08 00:45:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1638924600000|2021-12-08 00:50:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1638924900000|2021-12-08 00:55:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1638925200000|2021-12-08 01:00:00|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1638925500000|2021-12-08 01:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638925800000|2021-12-08 01:10:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1638926100000|2021-12-08 01:15:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1638926400000|2021-12-08 01:20:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638926700000|2021-12-08 01:25:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1638927000000|2021-12-08 01:30:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1638927300000|2021-12-08 01:35:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638927600000|2021-12-08 01:40:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1638927900000|2021-12-08 01:45:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1638928200000|2021-12-08 01:50:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1638928800000|2021-12-08 02:00:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1638929100000|2021-12-08 02:05:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1638929400000|2021-12-08 02:10:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1638929700000|2021-12-08 02:15:00|1.19|0.19|1.18|0.18|1.2|0.2|1.17|0.17|0
1638930000000|2021-12-08 02:20:00|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1638930600000|2021-12-08 02:30:00|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1638931200000|2021-12-08 02:40:00|1.19|0.19|1.18|0.18|1.19|0.19|1.17|0.17|0
1638931500000|2021-12-08 02:45:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1638931800000|2021-12-08 02:50:00|1.16|0.16|1.13|0.13|1.17|0.17|1.12|0.12|0
1638932400000|2021-12-08 03:00:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638932700000|2021-12-08 03:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638933300000|2021-12-08 03:15:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1638933600000|2021-12-08 03:20:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1638933900000|2021-12-08 03:25:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638934200000|2021-12-08 03:30:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638934500000|2021-12-08 03:35:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1638934800000|2021-12-08 03:40:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1638936300000|2021-12-08 04:05:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1638936600000|2021-12-08 04:10:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1638937800000|2021-12-08 04:30:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1638938400000|2021-12-08 04:40:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1638938700000|2021-12-08 04:45:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1638939000000|2021-12-08 04:50:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1638939300000|2021-12-08 04:55:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1638939900000|2021-12-08 05:05:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1638940200000|2021-12-08 05:10:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1638941100000|2021-12-08 05:25:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1638941400000|2021-12-08 05:30:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1638942600000|2021-12-08 05:50:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1638942900000|2021-12-08 05:55:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1638943200000|2021-12-08 06:00:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1638943800000|2021-12-08 06:10:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1638944100000|2021-12-08 06:15:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1638944400000|2021-12-08 06:20:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1638944700000|2021-12-08 06:25:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1638945000000|2021-12-08 06:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1638945300000|2021-12-08 06:35:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1638945600000|2021-12-08 06:40:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1638945900000|2021-12-08 06:45:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1638946200000|2021-12-08 06:50:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1638946500000|2021-12-08 06:55:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1638946800000|2021-12-08 07:00:00|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1638947100000|2021-12-08 07:05:00|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1638947400000|2021-12-08 07:10:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1638947700000|2021-12-08 07:15:00|1.11|0.11|1.16|0.16|1.16|0.16|1.1|0.1|0
1638948000000|2021-12-08 07:20:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1638948300000|2021-12-08 07:25:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1638948600000|2021-12-08 07:30:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1638948900000|2021-12-08 07:35:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1638949500000|2021-12-08 07:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1638949800000|2021-12-08 07:50:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1638950100000|2021-12-08 07:55:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1638950400000|2021-12-08 08:00:00|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1638950700000|2021-12-08 08:05:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1638951000000|2021-12-08 08:10:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1638951300000|2021-12-08 08:15:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1638951600000|2021-12-08 08:20:00|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1638951900000|2021-12-08 08:25:00|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1638952200000|2021-12-08 08:30:00|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1638952500000|2021-12-08 08:35:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1638952800000|2021-12-08 08:40:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638953100000|2021-12-08 08:45:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638953400000|2021-12-08 08:50:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1638953700000|2021-12-08 08:55:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638954000000|2021-12-08 09:00:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638954300000|2021-12-08 09:05:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638954600000|2021-12-08 09:10:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1638954900000|2021-12-08 09:15:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638955200000|2021-12-08 09:20:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1638955500000|2021-12-08 09:25:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1638955800000|2021-12-08 09:30:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1638956100000|2021-12-08 09:35:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638956400000|2021-12-08 09:40:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638956700000|2021-12-08 09:45:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1638957000000|2021-12-08 09:50:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1638957300000|2021-12-08 09:55:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1638957600000|2021-12-08 10:00:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1638957900000|2021-12-08 10:05:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1638958200000|2021-12-08 10:10:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638958500000|2021-12-08 10:15:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638959100000|2021-12-08 10:25:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638959400000|2021-12-08 10:30:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1638959700000|2021-12-08 10:35:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1638960000000|2021-12-08 10:40:00|1.16|0.16|1.19|0.19|1.2|0.2|1.16|0.16|0
1638960300000|2021-12-08 10:45:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1638960600000|2021-12-08 10:50:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1638960900000|2021-12-08 10:55:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1638961200000|2021-12-08 11:00:00|1.2|0.2|1.24|0.24|1.24|0.24|1.19|0.19|0
1638961500000|2021-12-08 11:05:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1638961800000|2021-12-08 11:10:00|1.22|0.22|1.21|0.21|1.22|0.22|1.2|0.2|0
1638962100000|2021-12-08 11:15:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1638962400000|2021-12-08 11:20:00|1.2|0.2|1.21|0.21|1.21|0.21|1.19|0.19|0
1638963000000|2021-12-08 11:30:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1638963300000|2021-12-08 11:35:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1638963600000|2021-12-08 11:40:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1638963900000|2021-12-08 11:45:00|1.18|0.18|1.13|0.13|1.21|0.21|1.1|0.1|0
1638964200000|2021-12-08 11:50:00|1.14|0.14|1.1|0.1|1.15|0.15|1.1|0.1|0
1638964500000|2021-12-08 11:55:00|1.11|0.11|1.13|0.13|1.13|0.13|1.09|0.09|0
1638964800000|2021-12-08 12:00:00|1.12|0.12|1.1|0.1|1.12|0.12|1.09|0.09|0
1638965100000|2021-12-08 12:05:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1638965400000|2021-12-08 12:10:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1638965700000|2021-12-08 12:15:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1638966000000|2021-12-08 12:20:00|1.15|0.15|1.13|0.13|1.15|0.15|1.12|0.12|0
1638966300000|2021-12-08 12:25:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1638966600000|2021-12-08 12:30:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1638966900000|2021-12-08 12:35:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1638967200000|2021-12-08 12:40:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1638967500000|2021-12-08 12:45:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1638967800000|2021-12-08 12:50:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1638968100000|2021-12-08 12:55:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1638968400000|2021-12-08 13:00:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638968700000|2021-12-08 13:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1638969000000|2021-12-08 13:10:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638969300000|2021-12-08 13:15:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638969600000|2021-12-08 13:20:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1638969900000|2021-12-08 13:25:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638970500000|2021-12-08 13:35:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638970800000|2021-12-08 13:40:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1638971100000|2021-12-08 13:45:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638971400000|2021-12-08 13:50:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638971700000|2021-12-08 13:55:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1638972000000|2021-12-08 14:00:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638973200000|2021-12-08 14:20:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1638973500000|2021-12-08 14:25:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638973800000|2021-12-08 14:30:00|1.11|0.11|1.13|0.13|1.16|0.16|1.11|0.11|0
1638974100000|2021-12-08 14:35:00|1.14|0.14|1.17|0.17|1.18|0.18|1.12|0.12|0
1638974400000|2021-12-08 14:40:00|1.16|0.16|1.13|0.13|1.16|0.16|1.12|0.12|0
1638974700000|2021-12-08 14:45:00|1.12|0.12|1.11|0.11|1.14|0.14|1.11|0.11|0
1638975000000|2021-12-08 14:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.09|0.09|0
1638975300000|2021-12-08 14:55:00|1.12|0.12|1.14|0.14|1.15|0.15|1.12|0.12|0
1638975600000|2021-12-08 15:00:00|1.13|0.13|1.13|0.13|1.14|0.14|1.11|0.11|0
1638975900000|2021-12-08 15:05:00|1.12|0.12|1.14|0.14|1.15|0.15|1.11|0.11|0
1638976200000|2021-12-08 15:10:00|1.13|0.13|1.14|0.14|1.15|0.15|1.12|0.12|0
1638976500000|2021-12-08 15:15:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1638976800000|2021-12-08 15:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1638977100000|2021-12-08 15:25:00|1.08|0.08|1.14|0.14|1.14|0.14|1.08|0.08|0
1638977400000|2021-12-08 15:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.1|0.1|0
1638977700000|2021-12-08 15:35:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1638978000000|2021-12-08 15:40:00|1.13|0.13|1.08|0.08|1.13|0.13|1.06|0.06|0
1638978300000|2021-12-08 15:45:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1638978600000|2021-12-08 15:50:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1638978900000|2021-12-08 15:55:00|1.1|0.1|1.11|0.11|1.11|0.11|1.09|0.09|0
1638979200000|2021-12-08 16:00:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1638979500000|2021-12-08 16:05:00|1.1|0.1|1.09|0.09|1.11|0.11|1.09|0.09|0
1638979800000|2021-12-08 16:10:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1638980100000|2021-12-08 16:15:00|1.07|0.07|1.06|0.06|1.09|0.09|1.05|0.05|0
1638980400000|2021-12-08 16:20:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1638980700000|2021-12-08 16:25:00|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1638981000000|2021-12-08 16:30:00|1.04|0.04|1.03|0.03|1.04|0.04|1.01|0.01|0
1638981300000|2021-12-08 16:35:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1638981600000|2021-12-08 16:40:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1638981900000|2021-12-08 16:45:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638984000000|2021-12-08 17:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1640033700000|2021-12-20 20:55:00|138.71|137.11|138.71|137.11|139.09|137.49|137.86|136.26|0
1640034000000|2021-12-20 21:00:00|138.42|136.82|138.51|136.91|139.28|137.68|138.42|136.82|0
1640034300000|2021-12-20 21:05:00|138.61|137.01|137.52|135.92|138.7|137.1|137.52|135.92|0
1640034600000|2021-12-20 21:10:00|137.43|135.83|136.39|134.79|137.43|135.83|136.39|134.79|0
1640034900000|2021-12-20 21:15:00|137.13|134.33|136.76|133.96|137.46|134.66|136.74|133.94|0
1640035200000|2021-12-20 21:20:00|136.81|134.01|137.04|134.24|137.13|134.33|136.8|134|0
1640035500000|2021-12-20 21:25:00|136.99|134.19|136.89|134.09|137.11|134.31|136.76|133.96|0
1640035800000|2021-12-20 21:30:00|136.85|134.05|136.99|134.19|137.03|134.23|136.71|133.91|0
1640036100000|2021-12-20 21:35:00|136.94|134.14|136.87|134.07|137.03|134.23|136.84|134.04|0
1640036400000|2021-12-20 21:40:00|136.84|134.04|137.08|134.28|137.12|134.32|136.8|134|0
1640036700000|2021-12-20 21:45:00|136.94|134.14|137.07|134.27|137.12|134.32|136.93|134.13|0
1640037000000|2021-12-20 21:50:00|137.12|134.32|137.26|134.46|137.31|134.51|137.07|134.27|0
1640037300000|2021-12-20 21:55:00|137.21|134.41|137.24|134.44|137.3|134.5|137.21|134.41|0
1640037600000|2021-12-20 22:00:00|137.17|134.37|137.22|134.42|137.28|134.48|137.17|134.37|0
1640037900000|2021-12-20 22:05:00|137.21|134.41|137.19|134.39|137.22|134.42|137.19|134.39|0
1640038200000|2021-12-20 22:10:00|137.22|134.42|137.21|134.41|137.22|134.42|137.16|134.36|0
1640038500000|2021-12-20 22:15:00|137.23|134.43|137.22|134.42|137.23|134.43|137.18|134.38|0
1640038800000|2021-12-20 22:20:00|137.18|134.38|137.18|134.38|137.23|134.43|137.18|134.38|0
1640039100000|2021-12-20 22:25:00|137.23|134.43|137.17|134.37|137.23|134.43|137.1|134.3|0
1640039400000|2021-12-20 22:30:00|137.18|134.38|137.2|134.4|137.2|134.4|137.18|134.38|0
1640039700000|2021-12-20 22:35:00|137.21|134.41|137.22|134.42|137.22|134.42|137.21|134.41|0
1640040000000|2021-12-20 22:40:00|137.21|134.41|137.18|134.38|137.22|134.42|137.18|134.38|0
1640040300000|2021-12-20 22:45:00|137.15|134.35|137.18|134.38|137.18|134.38|137.15|134.35|0
1640040600000|2021-12-20 22:50:00|137.17|134.37|137.11|134.31|137.18|134.38|137.1|134.3|0
1640040900000|2021-12-20 22:55:00|137.18|134.38|137.11|134.31|137.2|134.4|137.11|134.31|0
1640041200000|2021-12-20 23:00:00|137.12|134.32|137.23|134.43|137.23|134.43|136.44|133.64|0
1640041500000|2021-12-20 23:05:00|137.11|134.31|136.95|134.15|137.23|134.43|136.9|134.1|0
1640041800000|2021-12-20 23:10:00|136.99|134.19|136.99|134.19|137.13|134.33|136.81|134.01|0
1640042100000|2021-12-20 23:15:00|136.9|134.1|136.8|134|137.32|134.52|136.57|133.77|0
1640042400000|2021-12-20 23:20:00|136.62|133.82|136.2|133.4|136.71|133.91|136.2|133.4|0
1640042700000|2021-12-20 23:25:00|136.22|133.42|136.05|133.25|136.24|133.44|136.01|133.21|0
1640043000000|2021-12-20 23:30:00|136.01|133.21|135.91|133.11|136.01|133.21|135.85|133.05|0
1640043300000|2021-12-20 23:35:00|135.87|133.07|135.49|132.69|135.91|133.11|135.36|132.56|0
1640043600000|2021-12-20 23:40:00|135.45|132.65|135.22|132.42|135.59|132.79|135.17|132.37|0
1640043900000|2021-12-20 23:45:00|135.19|132.39|135.44|132.64|135.68|132.88|135.08|132.28|0
1640044200000|2021-12-20 23:50:00|135.49|132.69|135.72|132.92|135.81|133.01|135.47|132.67|0
1640044500000|2021-12-20 23:55:00|135.67|132.87|135.49|132.69|135.77|132.97|135.35|132.55|0
1640044800000|2021-12-21 00:00:00|135.46|132.66|135.99|133.19|136.09|133.29|135.35|132.55|0
1640045100000|2021-12-21 00:05:00|136.04|133.24|135.9|133.1|136.04|133.24|135.71|132.91|0
1640045400000|2021-12-21 00:10:00|135.92|133.12|135.62|132.82|136.04|133.24|135.53|132.73|0
1640045700000|2021-12-21 00:15:00|135.67|132.87|136.03|133.23|136.17|133.37|135.62|132.82|0
1640046000000|2021-12-21 00:20:00|135.99|133.19|136.5|133.7|136.54|133.74|135.94|133.14|0
1640046300000|2021-12-21 00:25:00|136.52|133.72|136.78|133.98|136.78|133.98|136.22|133.42|0
1640046600000|2021-12-21 00:30:00|136.73|133.93|136.77|133.97|137.05|134.25|136.59|133.79|0
1640046900000|2021-12-21 00:35:00|136.73|133.93|136.07|133.27|136.77|133.97|135.89|133.09|0
1640047200000|2021-12-21 00:40:00|136.1|133.3|135.93|133.13|136.12|133.32|135.79|132.99|0
1640047500000|2021-12-21 00:45:00|135.89|133.09|136.3|133.5|136.3|133.5|135.79|132.99|0
1640047800000|2021-12-21 00:50:00|136.35|133.55|136.3|133.5|136.35|133.55|136.07|133.27|0
1640048100000|2021-12-21 00:55:00|136.35|133.55|136.34|133.54|136.39|133.59|136.21|133.41|0
1640048400000|2021-12-21 01:00:00|136.23|133.43|137.42|134.62|137.79|134.99|136.16|133.36|0
1640048700000|2021-12-21 01:05:00|137.35|134.55|137.23|134.43|137.44|134.64|136.95|134.15|0
1640049000000|2021-12-21 01:10:00|137.16|134.36|136.73|133.93|137.16|134.36|136.55|133.75|0
1640049300000|2021-12-21 01:15:00|136.66|133.86|136.76|133.96|136.76|133.96|136.43|133.63|0
1640049600000|2021-12-21 01:20:00|136.75|133.95|136.85|134.05|136.85|134.05|136.24|133.44|0
1640049900000|2021-12-21 01:25:00|136.89|134.09|136.24|133.44|136.94|134.14|136.15|133.35|0
1640050200000|2021-12-21 01:30:00|136.33|133.53|135.17|132.37|136.33|133.53|135.13|132.33|0
1640050500000|2021-12-21 01:35:00|135.2|132.4|134.85|132.05|135.31|132.51|134.3|131.5|0
1640050800000|2021-12-21 01:40:00|134.89|132.09|134.41|131.61|134.94|132.14|134.29|131.49|0
1640051100000|2021-12-21 01:45:00|134.43|131.63|134.29|131.49|134.57|131.77|134.2|131.4|0
1640051400000|2021-12-21 01:50:00|134.31|131.51|134.11|131.31|134.38|131.58|134.01|131.21|0
1640051700000|2021-12-21 01:55:00|134.08|131.28|134.24|131.44|134.43|131.63|134.06|131.26|0
1640052000000|2021-12-21 02:00:00|134.15|131.35|134.24|131.44|134.38|131.58|134.1|131.3|0
1640052300000|2021-12-21 02:05:00|134.26|131.46|134.42|131.62|134.51|131.71|134.1|131.3|0
1640052600000|2021-12-21 02:10:00|134.37|131.57|134.49|131.69|134.56|131.76|134.33|131.53|0
1640052900000|2021-12-21 02:15:00|134.51|131.71|134.62|131.82|134.83|132.03|134.37|131.57|0
1640053200000|2021-12-21 02:20:00|134.65|131.85|134.6|131.8|134.65|131.85|134.46|131.66|0
1640053500000|2021-12-21 02:25:00|134.62|131.82|134.64|131.84|134.69|131.89|134.48|131.68|0
1640053800000|2021-12-21 02:30:00|134.62|131.82|134.57|131.77|134.85|132.05|134.5|131.7|0
1640054100000|2021-12-21 02:35:00|134.55|131.75|134.96|132.16|134.96|132.16|134.5|131.7|0
1640054400000|2021-12-21 02:40:00|134.94|132.14|135.7|132.9|135.7|132.9|134.87|132.07|0
1640054700000|2021-12-21 02:45:00|135.72|132.92|135.19|132.39|135.72|132.92|135.17|132.37|0
1640055000000|2021-12-21 02:50:00|135.17|132.37|135|132.2|135.17|132.37|134.86|132.06|0
1640055300000|2021-12-21 02:55:00|135.05|132.25|135.09|132.29|135.09|132.29|134.86|132.06|0
1640055600000|2021-12-21 03:00:00|135.14|132.34|134.4|131.6|135.14|132.34|134.31|131.51|0
1640055900000|2021-12-21 03:05:00|134.38|131.58|134.67|131.87|134.77|131.97|134.38|131.58|0
1640056200000|2021-12-21 03:10:00|134.63|131.83|134.49|131.69|134.72|131.92|134.44|131.64|0
1640056500000|2021-12-21 03:15:00|134.46|131.66|133.66|130.86|134.46|131.66|133.34|130.54|0
1640056800000|2021-12-21 03:20:00|133.68|130.88|133.75|130.95|133.8|131|133.61|130.81|0
1640057100000|2021-12-21 03:25:00|133.73|130.93|133.98|131.18|134.07|131.27|133.66|130.86|0
1640057400000|2021-12-21 03:30:00|133.95|131.15|134.07|131.27|134.07|131.27|133.84|131.04|0
1640057700000|2021-12-21 03:35:00|134.11|131.31|133.97|131.17|134.11|131.31|133.84|131.04|0
1640058000000|2021-12-21 03:40:00|133.93|131.13|134.02|131.22|134.06|131.26|133.93|131.13|0
1640058300000|2021-12-21 03:45:00|133.99|131.19|134.31|131.51|134.41|131.61|133.99|131.19|0
1640058600000|2021-12-21 03:50:00|134.29|131.49|133.85|131.05|134.33|131.53|133.83|131.03|0
1640058900000|2021-12-21 03:55:00|133.87|131.07|133.9|131.1|133.96|131.16|133.78|130.98|0
1640059200000|2021-12-21 04:00:00|133.92|131.12|134.01|131.21|134.1|131.3|133.92|131.12|0
1640059500000|2021-12-21 04:05:00|134.05|131.25|134.19|131.39|134.21|131.41|133.82|131.02|0
1640059800000|2021-12-21 04:10:00|134.14|131.34|133.98|131.18|134.28|131.48|133.98|131.18|0
1640060100000|2021-12-21 04:15:00|133.96|131.16|134.14|131.34|134.16|131.36|133.96|131.16|0
1640060400000|2021-12-21 04:20:00|134.18|131.38|133.95|131.15|134.32|131.52|133.95|131.15|0
1640060700000|2021-12-21 04:25:00|133.91|131.11|133.72|130.92|134.04|131.24|133.7|130.9|0
1640061000000|2021-12-21 04:30:00|133.7|130.9|133.81|131.01|133.81|131.01|133.63|130.83|0
1640061300000|2021-12-21 04:35:00|133.86|131.06|133.81|131.01|133.9|131.1|133.77|130.97|0
1640061600000|2021-12-21 04:40:00|133.86|131.06|133.81|131.01|133.9|131.1|133.58|130.78|0
1640061900000|2021-12-21 04:45:00|133.79|130.99|133.65|130.85|133.94|131.14|133.6|130.8|0
1640062200000|2021-12-21 04:50:00|133.62|130.82|133.58|130.78|133.71|130.91|133.56|130.76|0
1640062500000|2021-12-21 04:55:00|133.62|130.82|133.76|130.96|133.76|130.96|133.58|130.78|0
1640062800000|2021-12-21 05:00:00|133.71|130.91|133.12|130.32|133.71|130.91|132.75|129.95|0
1640063100000|2021-12-21 05:05:00|133.07|130.27|132.84|130.04|133.21|130.41|132.84|130.04|0
1640063400000|2021-12-21 05:10:00|132.89|130.09|132.75|129.95|133.07|130.27|132.7|129.9|0
1640063700000|2021-12-21 05:15:00|132.79|129.99|132.82|130.02|132.93|130.13|132.7|129.9|0
1640064000000|2021-12-21 05:20:00|132.77|129.97|132.65|129.85|132.97|130.17|132.65|129.85|0
1640064300000|2021-12-21 05:25:00|132.7|129.9|132.81|130.01|132.83|130.03|132.65|129.85|0
1640064600000|2021-12-21 05:30:00|132.83|130.03|132.74|129.94|132.92|130.12|132.72|129.92|0
1640064900000|2021-12-21 05:35:00|132.79|129.99|132.78|129.98|132.97|130.17|132.78|129.98|0
1640065200000|2021-12-21 05:40:00|132.74|129.94|132.53|129.73|132.78|129.98|132.51|129.71|0
1640065500000|2021-12-21 05:45:00|132.55|129.75|132.37|129.57|132.64|129.84|132.37|129.57|0
1640065800000|2021-12-21 05:50:00|132.42|129.62|132.51|129.71|132.51|129.71|132.28|129.48|0
1640066100000|2021-12-21 05:55:00|132.55|129.75|132.32|129.52|132.55|129.75|132.28|129.48|0
1640066400000|2021-12-21 06:00:00|132.37|129.57|131.96|129.16|132.44|129.64|131.91|129.11|0
1640066700000|2021-12-21 06:05:00|131.91|129.11|132.23|129.43|132.32|129.52|131.91|129.11|0
1640067000000|2021-12-21 06:10:00|132.27|129.47|132.09|129.29|132.36|129.56|132.09|129.29|0
1640067300000|2021-12-21 06:15:00|132.13|129.33|131.91|129.11|132.13|129.33|131.86|129.06|0
1640067600000|2021-12-21 06:20:00|131.86|129.06|132.04|129.24|132.09|129.29|131.86|129.06|0
1640067900000|2021-12-21 06:25:00|132.02|129.22|132.54|129.74|132.54|129.74|132|129.2|0
1640068200000|2021-12-21 06:30:00|132.49|129.69|132.24|129.44|132.51|129.71|132.13|129.33|0
1640068500000|2021-12-21 06:35:00|132.26|129.46|132.22|129.42|132.26|129.46|132.06|129.26|0
1640068800000|2021-12-21 06:40:00|132.26|129.46|132.12|129.32|132.4|129.6|132.1|129.3|0
1640069100000|2021-12-21 06:45:00|132.1|129.3|131.71|128.91|132.24|129.44|131.71|128.91|0
1640069400000|2021-12-21 06:50:00|131.76|128.96|131.13|128.33|131.76|128.96|131.13|128.33|0
1640069700000|2021-12-21 06:55:00|131.08|128.28|131.26|128.46|131.33|128.53|131.08|128.28|0
1640070000000|2021-12-21 07:00:00|131.3|128.5|131.98|129.18|132.02|129.22|131.3|128.5|0
1640070300000|2021-12-21 07:05:00|132.02|129.22|131.53|128.73|132.11|129.31|131.5|128.7|0
1640070600000|2021-12-21 07:10:00|131.48|128.68|131.52|128.72|131.75|128.95|131.44|128.64|0
1640070900000|2021-12-21 07:15:00|131.57|128.77|131.61|128.81|131.66|128.86|131.16|128.36|0
1640071200000|2021-12-21 07:20:00|131.66|128.86|131.79|128.99|132.02|129.22|131.61|128.81|0
1640071500000|2021-12-21 07:25:00|131.75|128.95|131.54|128.74|132.06|129.26|131.54|128.74|0
1640071800000|2021-12-21 07:30:00|131.56|128.76|132.44|129.64|132.51|129.71|131.56|128.76|0
1640072100000|2021-12-21 07:35:00|132.47|129.67|132.12|129.32|132.51|129.71|132.01|129.21|0
1640072400000|2021-12-21 07:40:00|132.1|129.3|132.6|129.8|132.87|130.07|132.06|129.26|0
1640072700000|2021-12-21 07:45:00|132.71|129.91|132.96|130.16|133.32|130.52|132.6|129.8|0
1640073000000|2021-12-21 07:50:00|133|130.2|133.14|130.34|133.32|130.52|132.78|129.98|0
1640073300000|2021-12-21 07:55:00|133.16|130.36|133.05|130.25|133.41|130.61|132.91|130.11|0
1640073600000|2021-12-21 08:00:00|133.27|130.47|134.07|131.27|134.6|131.8|133.27|130.47|0
1640073900000|2021-12-21 08:05:00|133.45|131.85|133.36|131.76|133.75|132.15|132.99|131.39|0
1640074200000|2021-12-21 08:10:00|133.22|131.62|132.9|131.3|133.68|132.08|132.85|131.25|0
1640074500000|2021-12-21 08:15:00|133.01|131.41|133.4|131.8|133.72|132.12|132.94|131.34|0
1640074800000|2021-12-21 08:20:00|133.42|131.82|132.62|131.02|136.75|135.15|132.53|130.93|0
1640075100000|2021-12-21 08:25:00|132.67|131.07|133.44|131.84|133.54|131.94|132.67|131.07|0
1640075400000|2021-12-21 08:30:00|133.49|131.89|133.53|131.93|134.09|132.49|133.44|131.84|0
1640075700000|2021-12-21 08:35:00|133.51|131.91|132.8|131.2|133.53|131.93|132.8|131.2|0
1640076000000|2021-12-21 08:40:00|132.84|131.24|132.66|131.06|133.16|131.56|132.61|131.01|0
1640076300000|2021-12-21 08:45:00|132.7|131.1|132.61|131.01|132.79|131.19|132.25|130.65|0
1640076600000|2021-12-21 08:50:00|132.59|130.99|132.54|130.94|132.7|131.1|132.24|130.64|0
1640076900000|2021-12-21 08:55:00|132.56|130.96|132.29|130.69|132.7|131.1|132.2|130.6|0
1640077200000|2021-12-21 09:00:00|132.33|130.73|132.6|131|132.93|131.33|132.29|130.69|0
1640077500000|2021-12-21 09:05:00|132.47|130.87|131.83|130.23|132.54|130.94|131.69|130.09|0
1640077800000|2021-12-21 09:10:00|131.78|130.18|131.37|129.77|131.87|130.27|131.28|129.68|0
1640078100000|2021-12-21 09:15:00|131.42|129.82|131.37|129.77|131.55|129.95|131.23|129.63|0
1640078400000|2021-12-21 09:20:00|131.46|129.86|131.64|130.04|131.73|130.13|131.46|129.86|0
1640078700000|2021-12-21 09:25:00|131.59|129.99|131.41|129.81|131.64|130.04|131.34|129.74|0
1640079000000|2021-12-21 09:30:00|131.39|129.79|132.09|130.49|132.14|130.54|131.37|129.77|0
1640079300000|2021-12-21 09:35:00|132.11|130.51|131.93|130.33|132.18|130.58|131.63|130.03|0
1640079600000|2021-12-21 09:40:00|131.91|130.31|132.5|130.9|132.54|130.94|131.82|130.22|0
1640079900000|2021-12-21 09:45:00|132.54|130.94|133.23|131.63|133.27|131.67|132.45|130.85|0
1640080200000|2021-12-21 09:50:00|133.25|131.65|132.72|131.12|133.27|131.67|132.72|131.12|0
1640080500000|2021-12-21 09:55:00|132.77|131.17|133.32|131.72|133.5|131.9|132.77|131.17|0
1640080800000|2021-12-21 10:00:00|133.29|131.69|133.22|131.62|133.73|132.13|133.13|131.53|0
1640081100000|2021-12-21 10:05:00|133.27|131.67|132.85|131.25|133.45|131.85|132.81|131.21|0
1640081400000|2021-12-21 10:10:00|132.88|131.28|132.65|131.05|132.99|131.39|132.56|130.96|0
1640081700000|2021-12-21 10:15:00|132.62|131.02|132.07|130.47|132.62|131.02|131.96|130.36|0
1640082000000|2021-12-21 10:20:00|132.03|130.43|131.84|130.24|132.12|130.52|131.8|130.2|0
1640082300000|2021-12-21 10:25:00|131.8|130.2|132.34|130.74|132.39|130.79|131.75|130.15|0
1640082600000|2021-12-21 10:30:00|132.39|130.79|131.75|130.15|132.43|130.83|131.75|130.15|0
1640082900000|2021-12-21 10:35:00|131.79|130.19|131.7|130.1|131.82|130.22|131.38|129.78|0
1640083200000|2021-12-21 10:40:00|131.66|130.06|132|130.4|132.06|130.46|131.66|130.06|0
1640083500000|2021-12-21 10:45:00|131.95|130.35|131.67|130.07|132.06|130.46|131.47|129.87|0
1640083800000|2021-12-21 10:50:00|131.65|130.05|131.6|130|131.99|130.39|131.6|130|0
1640084100000|2021-12-21 10:55:00|131.56|129.96|131.33|129.73|131.74|130.14|131.19|129.59|0
1640084400000|2021-12-21 11:00:00|131.26|129.66|131.28|129.68|131.33|129.73|131.01|129.41|0
1640084700000|2021-12-21 11:05:00|131.24|129.64|131.01|129.41|131.42|129.82|130.96|129.36|0
1640085000000|2021-12-21 11:10:00|130.96|129.36|130.69|129.09|131.19|129.59|130.69|129.09|0
1640085300000|2021-12-21 11:15:00|130.65|129.05|130.15|128.55|130.83|129.23|130.06|128.46|0
1640085600000|2021-12-21 11:20:00|130.1|128.5|130.19|128.59|130.37|128.77|129.88|128.28|0
1640085900000|2021-12-21 11:25:00|130.15|128.55|129.2|127.6|130.24|128.64|129.11|127.51|0
1640086200000|2021-12-21 11:30:00|129.16|127.56|129.34|127.74|129.51|127.91|129.02|127.42|0
1640086500000|2021-12-21 11:35:00|129.25|127.65|129.42|127.82|129.42|127.82|129.02|127.42|0
1640086800000|2021-12-21 11:40:00|129.38|127.78|129.69|128.09|129.69|128.09|129.38|127.78|0
1640087100000|2021-12-21 11:45:00|129.64|128.04|129.11|127.51|129.69|128.09|129.11|127.51|0
1640087400000|2021-12-21 11:50:00|129.15|127.55|129.28|127.68|129.37|127.77|129.11|127.51|0
1640087700000|2021-12-21 11:55:00|129.24|127.64|129.37|127.77|129.37|127.77|129.22|127.62|0
1640088000000|2021-12-21 12:00:00|129.33|127.73|129.41|127.81|129.59|127.99|129.33|127.73|0
1640088300000|2021-12-21 12:05:00|129.46|127.86|129.68|128.08|129.68|128.08|129.41|127.81|0
1640088600000|2021-12-21 12:10:00|129.63|128.03|129.63|128.03|129.68|128.08|129.45|127.85|0
1640088900000|2021-12-21 12:15:00|129.61|128.01|129.63|128.03|129.72|128.12|129.54|127.94|0
1640089200000|2021-12-21 12:20:00|129.65|128.05|129.41|127.81|129.68|128.08|129.18|127.58|0
1640089500000|2021-12-21 12:25:00|129.36|127.76|129.27|127.67|129.4|127.8|129.03|127.43|0
1640089800000|2021-12-21 12:30:00|129.31|127.71|129.58|127.98|129.71|128.11|129.27|127.67|0
1640090100000|2021-12-21 12:35:00|129.67|128.07|129.49|127.89|129.71|128.11|129.36|127.76|0
1640090400000|2021-12-21 12:40:00|129.44|127.84|129.51|127.91|129.67|128.07|129.4|127.8|0
1640090700000|2021-12-21 12:45:00|129.49|127.89|129.26|127.66|129.53|127.93|128.99|127.39|0
1640091000000|2021-12-21 12:50:00|129.24|127.64|128.95|127.35|129.31|127.71|128.84|127.24|0
1640091300000|2021-12-21 12:55:00|128.93|127.33|128.99|127.39|129.12|127.52|128.86|127.26|0
1640091600000|2021-12-21 13:00:00|128.94|127.34|129.66|128.06|129.66|128.06|128.94|127.34|0
1640091900000|2021-12-21 13:05:00|129.61|128.01|130.37|128.77|130.38|128.78|129.57|127.97|0
1640092200000|2021-12-21 13:10:00|130.33|128.73|130.6|129|130.87|129.27|130.28|128.68|0
1640092500000|2021-12-21 13:15:00|130.64|129.04|130.28|128.68|130.64|129.04|130.1|128.5|0
1640092800000|2021-12-21 13:20:00|130.33|128.73|130.5|128.9|130.59|128.99|130.23|128.63|0
1640093100000|2021-12-21 13:25:00|130.46|128.86|130.23|128.63|130.46|128.86|130.14|128.54|0
1640093400000|2021-12-21 13:30:00|130.28|128.68|129.96|128.36|130.46|128.86|129.83|128.23|0
1640093700000|2021-12-21 13:35:00|129.98|128.38|130.36|128.76|130.36|128.76|129.96|128.36|0
1640094000000|2021-12-21 13:40:00|130.32|128.72|130.23|128.63|130.41|128.81|130.14|128.54|0
1640094300000|2021-12-21 13:45:00|130.18|128.58|130.43|128.83|130.52|128.92|129.82|128.22|0
1640094600000|2021-12-21 13:50:00|130.45|128.85|129.91|128.31|130.45|128.85|129.84|128.24|0
1640094900000|2021-12-21 13:55:00|129.86|128.26|129.75|128.15|130.04|128.44|129.5|127.9|0
1640095200000|2021-12-21 14:00:00|129.77|128.17|130.4|128.8|130.4|128.8|129.64|128.04|0
1640095500000|2021-12-21 14:05:00|130.35|128.75|130.26|128.66|130.51|128.91|130.22|128.62|0
1640095800000|2021-12-21 14:10:00|130.31|128.71|130.53|128.93|130.66|129.06|130.17|128.57|0
1640096100000|2021-12-21 14:15:00|130.48|128.88|130.44|128.84|130.75|129.15|130.35|128.75|0
1640096400000|2021-12-21 14:20:00|130.48|128.88|130.71|129.11|130.84|129.24|130.44|128.84|0
1640096700000|2021-12-21 14:25:00|130.66|129.06|130.84|129.24|130.93|129.33|130.48|128.88|0
1640097000000|2021-12-21 14:30:00|130.61|129.01|130.52|128.92|130.61|129.01|129.44|127.84|0
1640097300000|2021-12-21 14:35:00|130.61|129.01|129.67|128.07|130.93|129.33|129.26|127.66|0
1640097600000|2021-12-21 14:40:00|129.62|128.02|131.38|129.78|131.88|130.28|129.62|128.02|0
1640097900000|2021-12-21 14:45:00|131.33|129.73|132.65|131.05|132.7|131.1|131.33|129.73|0
1640098200000|2021-12-21 14:50:00|132.74|131.14|132.97|131.37|133.43|131.83|132.19|130.59|0
1640098500000|2021-12-21 14:55:00|133.01|131.41|132.85|131.25|133.38|131.78|132.55|130.95|0
1640098800000|2021-12-21 15:00:00|132.65|131.05|133.01|131.41|133.15|131.55|132.05|130.45|0
1640099100000|2021-12-21 15:05:00|133.1|131.5|132.55|130.95|133.19|131.59|132.32|130.72|0
1640099400000|2021-12-21 15:10:00|132.69|131.09|131.93|130.33|132.87|131.27|131.77|130.17|0
1640099700000|2021-12-21 15:15:00|131.95|130.35|130.91|129.31|131.98|130.38|130.91|129.31|0
1640100000000|2021-12-21 15:20:00|130.86|129.26|132.27|130.67|132.27|130.67|130.46|128.86|0
1640100300000|2021-12-21 15:25:00|132.32|130.72|133.92|132.32|134.34|132.74|132.27|130.67|0
1640100600000|2021-12-21 15:30:00|133.87|132.27|133.72|132.12|133.97|132.37|131.76|130.16|0
1640100900000|2021-12-21 15:35:00|133.67|132.07|133.58|131.98|134.41|132.81|133.12|131.52|0
1640101200000|2021-12-21 15:40:00|133.67|132.07|132.93|131.33|133.67|132.07|132.7|131.1|0
1640101500000|2021-12-21 15:45:00|133.02|131.42|133.07|131.47|133.99|132.39|132.56|130.96|0
1640101800000|2021-12-21 15:50:00|133.11|131.51|131.48|129.88|133.3|131.7|131.43|129.83|0
1640102100000|2021-12-21 15:55:00|131.52|129.92|131.2|129.6|131.57|129.97|130.97|129.37|0
1640102400000|2021-12-21 16:00:00|131.29|129.69|130.7|129.1|131.73|130.13|130.7|129.1|0
1640102700000|2021-12-21 16:05:00|130.65|129.05|129.11|127.51|130.65|129.05|128.98|127.38|0
1640103000000|2021-12-21 16:10:00|129.07|127.47|129.07|127.47|129.65|128.05|129.03|127.43|0
1640103300000|2021-12-21 16:15:00|129.11|127.51|129.83|128.23|129.97|128.37|129.11|127.51|0
1640103600000|2021-12-21 16:20:00|129.74|128.14|129.96|128.36|130.1|128.5|129.52|127.92|0
1640103900000|2021-12-21 16:25:00|130.01|128.41|129.69|128.09|130.1|128.5|129.51|127.91|0
1640104200000|2021-12-21 16:30:00|129.6|128|127.95|126.35|130.86|129.26|127.77|126.17|0
1640104500000|2021-12-21 16:35:00|128.04|126.44|127.03|125.43|128.33|126.73|126.99|125.39|0
1640104800000|2021-12-21 16:40:00|126.9|125.3|125.31|123.71|127.07|125.47|125.31|123.71|0
1640105100000|2021-12-21 16:45:00|125.26|123.66|126.01|124.41|126.05|124.45|125.26|123.66|0
1640105400000|2021-12-21 16:50:00|125.92|124.32|125.57|123.97|126.05|124.45|125.48|123.88|0
1640105700000|2021-12-21 16:55:00|125.52|123.92|126.23|124.63|126.58|124.98|125.44|123.84|0
1640106000000|2021-12-21 17:00:00|126.14|124.54|126.09|124.49|126.27|124.67|125.52|123.92|0
1640106300000|2021-12-21 17:05:00|126.14|124.54|125.39|123.79|126.31|124.71|125.39|123.79|0
1640106600000|2021-12-21 17:10:00|125.43|123.83|124.6|123|125.65|124.05|124.33|122.73|0
1640106900000|2021-12-21 17:15:00|124.55|122.95|124.51|122.91|124.77|123.17|124.25|122.65|0
1640107200000|2021-12-21 17:20:00|124.55|122.95|124.42|122.82|124.94|123.34|124.42|122.82|0
1640107500000|2021-12-21 17:25:00|124.46|122.86|124.49|122.89|126.5|124.9|123.91|122.31|0
1640107800000|2021-12-21 17:30:00|124.27|122.67|124.1|122.5|124.62|123.02|123.88|122.28|0
1640108100000|2021-12-21 17:35:00|124.14|122.54|124.03|122.43|124.36|122.76|123.75|122.15|0
1640108400000|2021-12-21 17:40:00|123.96|122.36|124.27|122.67|124.35|122.75|123.92|122.32|0
1640108700000|2021-12-21 17:45:00|124.22|122.62|123.92|122.32|124.26|122.66|123.66|122.06|0
1640109000000|2021-12-21 17:50:00|123.96|122.36|123.52|121.92|124.05|122.45|123.14|121.54|0
1640109300000|2021-12-21 17:55:00|123.48|121.88|123.01|121.41|123.52|121.92|122.88|121.28|0
1640109600000|2021-12-21 18:00:00|123.05|121.45|123.39|121.79|123.48|121.88|123.01|121.41|0
1640109900000|2021-12-21 18:05:00|123.35|121.75|123.43|121.83|123.8|122.2|123.3|121.7|0
1640110200000|2021-12-21 18:10:00|123.39|121.79|123.82|122.22|124.08|122.48|123.39|121.79|0
1640110500000|2021-12-21 18:15:00|123.86|122.26|123.82|122.22|123.99|122.39|123.56|121.96|0
1640110800000|2021-12-21 18:20:00|123.86|122.26|123.17|121.57|123.86|122.26|123.08|121.48|0
1640111100000|2021-12-21 18:25:00|123.12|121.52|123.12|121.52|123.43|121.83|123.08|121.48|0
1640111400000|2021-12-21 18:30:00|123.04|121.44|122.78|121.18|123.16|121.56|122.78|121.18|0
1640111700000|2021-12-21 18:35:00|122.82|121.22|122.56|120.96|122.86|121.26|122.3|120.7|0
1640112000000|2021-12-21 18:40:00|122.6|121|122.22|120.62|122.65|121.05|122.09|120.49|0
1640112300000|2021-12-21 18:45:00|122.17|120.57|121.96|120.36|122.26|120.66|121.91|120.31|0
1640112600000|2021-12-21 18:50:00|121.91|120.31|122.43|120.83|122.51|120.91|121.91|120.31|0
1640112900000|2021-12-21 18:55:00|122.34|120.74|122.51|120.91|122.55|120.95|122.34|120.74|0
1640113200000|2021-12-21 19:00:00|122.47|120.87|121.99|120.39|122.68|121.08|121.87|120.27|0
1640113500000|2021-12-21 19:05:00|122.12|120.52|122.21|120.61|122.38|120.78|121.91|120.31|0
1640113800000|2021-12-21 19:10:00|122.16|120.56|122.29|120.69|122.33|120.73|122.03|120.43|0
1640114100000|2021-12-21 19:15:00|122.25|120.65|122.37|120.77|122.55|120.95|122.25|120.65|0
1640114400000|2021-12-21 19:20:00|122.33|120.73|124|122.4|124.09|122.49|122.33|120.73|0
1640114700000|2021-12-21 19:25:00|123.96|122.36|123.44|121.84|124|122.4|123.39|121.79|0
1640115000000|2021-12-21 19:30:00|123.31|121.71|123.31|121.71|123.48|121.88|123.05|121.45|0
1640115300000|2021-12-21 19:35:00|123.26|121.66|124.32|122.72|124.32|122.72|123.22|121.62|0
1640115600000|2021-12-21 19:40:00|124.17|122.57|124.16|122.56|124.29|122.69|123.69|122.09|0
1640115900000|2021-12-21 19:45:00|124.21|122.61|123.47|121.87|124.21|122.61|123.07|121.47|0
1640116200000|2021-12-21 19:50:00|123.43|121.83|123.17|121.57|123.47|121.87|123.09|121.49|0
1640116500000|2021-12-21 19:55:00|123.21|121.61|122.53|120.93|123.21|121.61|122.53|120.93|0
1640116800000|2021-12-21 20:00:00|122.57|120.97|122.52|120.92|122.74|121.14|122.31|120.71|0
1640117100000|2021-12-21 20:05:00|122.57|120.97|123.21|121.61|123.21|121.61|122.57|120.97|0
1640117400000|2021-12-21 20:10:00|123.16|121.56|122.86|121.26|123.21|121.61|122.69|121.09|0
1640117700000|2021-12-21 20:15:00|122.78|121.18|122.77|121.17|123.07|121.47|122.6|121|0
1640118000000|2021-12-21 20:20:00|122.82|121.22|123.33|121.73|123.33|121.73|122.73|121.13|0
1640118300000|2021-12-21 20:25:00|123.24|121.64|123.16|121.56|123.33|121.73|122.94|121.34|0
1640118600000|2021-12-21 20:30:00|123.2|121.6|123.33|121.73|123.33|121.73|122.85|121.25|0
1640118900000|2021-12-21 20:35:00|123.28|121.68|123.71|122.11|124.01|122.41|123.07|121.47|0
1640119200000|2021-12-21 20:40:00|123.75|122.15|124.49|122.89|124.57|122.97|123.67|122.07|0
1640119500000|2021-12-21 20:45:00|124.44|122.84|124.92|123.32|125.14|123.54|124.44|122.84|0
1640119800000|2021-12-21 20:50:00|124.57|122.97|122.29|120.69|124.57|122.97|122.29|120.69|0
1640120100000|2021-12-21 20:55:00|122.46|120.86|122.12|120.52|122.85|121.25|121.74|120.14|0
1640120400000|2021-12-21 21:00:00|121.91|120.31|122.29|120.69|122.76|121.16|121.91|120.31|0
1640120700000|2021-12-21 21:05:00|122.2|120.6|121.99|120.39|122.2|120.6|121.9|120.3|0
1640121000000|2021-12-21 21:10:00|122.03|120.43|122.15|120.55|122.2|120.6|122.03|120.43|0
1640121300000|2021-12-21 21:15:00|122.71|119.91|122.54|119.74|122.71|119.91|122.5|119.7|0
1640121600000|2021-12-21 21:20:00|122.5|119.7|122.22|119.42|122.62|119.82|122.2|119.4|0
1640121900000|2021-12-21 21:25:00|122.2|119.4|122.28|119.48|122.3|119.5|122.2|119.4|0
1640122200000|2021-12-21 21:30:00|122.24|119.44|122.24|119.44|122.32|119.52|122.2|119.4|0
1640122500000|2021-12-21 21:35:00|122.28|119.48|122.23|119.43|122.28|119.48|122.23|119.43|0
1640122800000|2021-12-21 21:40:00|122.19|119.39|122.19|119.39|122.23|119.43|122.19|119.39|0
1640123100000|2021-12-21 21:45:00|122.23|119.43|122.23|119.43|122.27|119.47|122.15|119.35|0
1640123400000|2021-12-21 21:50:00|122.27|119.47|122.19|119.39|122.27|119.47|122.14|119.34|0
1640123700000|2021-12-21 21:55:00|122.23|119.43|122.29|119.49|122.29|119.49|122.14|119.34|0
1640124000000|2021-12-21 22:00:00|122.2|119.4|122.16|119.36|122.22|119.42|122.11|119.31|0
1640124300000|2021-12-21 22:05:00|122.14|119.34|122.15|119.35|122.22|119.42|122.13|119.33|0
1640124600000|2021-12-21 22:10:00|122.19|119.39|122.22|119.42|122.24|119.44|122.19|119.39|0
1640124900000|2021-12-21 22:15:00|122.2|119.4|122.24|119.44|122.25|119.45|122.2|119.4|0
1640125200000|2021-12-21 22:20:00|122.25|119.45|122.28|119.48|122.31|119.51|122.24|119.44|0
1640125500000|2021-12-21 22:25:00|122.24|119.44|122.21|119.41|122.24|119.44|122.19|119.39|0
1640125800000|2021-12-21 22:30:00|122.2|119.4|122.18|119.38|122.21|119.41|122.17|119.37|0
1640126100000|2021-12-21 22:35:00|122.17|119.37|122.24|119.44|122.24|119.44|122.17|119.37|0
1640126400000|2021-12-21 22:40:00|122.23|119.43|122.24|119.44|122.26|119.46|122.18|119.38|0
1640126700000|2021-12-21 22:45:00|122.25|119.45|122.31|119.51|122.31|119.51|122.25|119.45|0
1640127000000|2021-12-21 22:50:00|122.3|119.5|122.28|119.48|122.3|119.5|122.28|119.48|0
1640127300000|2021-12-21 22:55:00|122.26|119.46|122.4|119.6|122.49|119.69|122.26|119.46|0
1640127600000|2021-12-21 23:00:00|122.35|119.55|122.46|119.66|122.8|120|122.16|119.36|0
1640127900000|2021-12-21 23:05:00|122.54|119.74|122.54|119.74|122.67|119.87|122.29|119.49|0
1640128200000|2021-12-21 23:10:00|122.45|119.65|122.71|119.91|122.75|119.95|122.45|119.65|0
1640128500000|2021-12-21 23:15:00|122.75|119.95|123.13|120.33|123.13|120.33|122.71|119.91|0
1640128800000|2021-12-21 23:20:00|123.05|120.25|122.85|120.05|123.09|120.29|122.83|120.03|0
1640129100000|2021-12-21 23:25:00|122.88|120.08|123|120.2|123.05|120.25|122.85|120.05|0
1640129400000|2021-12-21 23:30:00|122.94|120.14|122.7|119.9|123.19|120.39|122.7|119.9|0
1640129700000|2021-12-21 23:35:00|122.72|119.92|122.87|120.07|122.91|120.11|122.7|119.9|0
1640130000000|2021-12-21 23:40:00|122.91|120.11|123.04|120.24|123.08|120.28|122.87|120.07|0
1640130300000|2021-12-21 23:45:00|123.08|120.28|123.12|120.32|123.21|120.41|122.87|120.07|0
1640130600000|2021-12-21 23:50:00|123.16|120.36|122.99|120.19|123.16|120.36|122.99|120.19|0
1640130900000|2021-12-21 23:55:00|123.03|120.23|122.95|120.15|123.08|120.28|122.86|120.06|0
1640131200000|2021-12-22 00:00:00|123.07|120.27|122.6|119.8|123.07|120.27|122.52|119.72|0
1640131500000|2021-12-22 00:05:00|122.65|119.85|122.77|119.97|122.9|120.1|122.52|119.72|0
1640131800000|2021-12-22 00:10:00|122.82|120.02|122.75|119.95|122.86|120.06|122.6|119.8|0
1640132100000|2021-12-22 00:15:00|122.77|119.97|123.11|120.31|123.2|120.4|122.77|119.97|0
1640132400000|2021-12-22 00:20:00|123.13|120.33|122.79|119.99|123.41|120.61|122.79|119.99|0
1640132700000|2021-12-22 00:25:00|122.81|120.01|122.68|119.88|122.85|120.05|122.59|119.79|0
1640133000000|2021-12-22 00:30:00|122.64|119.84|122.76|119.96|122.87|120.07|122.64|119.84|0
1640133300000|2021-12-22 00:35:00|122.72|119.92|122.85|120.05|122.89|120.09|122.68|119.88|0
1640133600000|2021-12-22 00:40:00|122.87|120.07|122.87|120.07|122.93|120.13|122.68|119.88|0
1640133900000|2021-12-22 00:45:00|122.84|120.04|123.04|120.24|123.1|120.3|122.8|120|0
1640134200000|2021-12-22 00:50:00|123.01|120.21|122.93|120.13|123.08|120.28|122.88|120.08|0
1640134500000|2021-12-22 00:55:00|122.91|120.11|123.18|120.38|123.27|120.47|122.75|119.95|0
1640134800000|2021-12-22 01:00:00|123.14|120.34|122.84|120.04|123.18|120.38|122.84|120.04|0
1640135100000|2021-12-22 01:05:00|122.88|120.08|122.66|119.86|122.88|120.08|122.54|119.74|0
1640135400000|2021-12-22 01:10:00|122.69|119.89|122.75|119.95|122.79|119.99|122.62|119.82|0
1640135700000|2021-12-22 01:15:00|122.79|119.99|122.75|119.95|122.92|120.12|122.7|119.9|0
1640136000000|2021-12-22 01:20:00|122.7|119.9|122.66|119.86|122.7|119.9|122.49|119.69|0
1640136300000|2021-12-22 01:25:00|122.62|119.82|122.57|119.77|122.7|119.9|122.49|119.69|0
1640136600000|2021-12-22 01:30:00|122.53|119.73|122.48|119.68|122.61|119.81|122.4|119.6|0
1640136900000|2021-12-22 01:35:00|122.44|119.64|122.18|119.38|122.53|119.73|122.12|119.32|0
1640137200000|2021-12-22 01:40:00|122.16|119.36|122.35|119.55|122.44|119.64|122.14|119.34|0
1640137500000|2021-12-22 01:45:00|122.4|119.6|122.9|120.1|122.9|120.1|122.4|119.6|0
1640137800000|2021-12-22 01:50:00|122.88|120.08|123.03|120.23|123.22|120.42|122.82|120.02|0
1640138100000|2021-12-22 01:55:00|122.99|120.19|123.11|120.31|123.11|120.31|122.9|120.1|0
1640138400000|2021-12-22 02:00:00|123.09|120.29|122.86|120.06|123.11|120.31|122.81|120.01|0
1640138700000|2021-12-22 02:05:00|122.84|120.04|122.94|120.14|123.03|120.23|122.84|120.04|0
1640139000000|2021-12-22 02:10:00|122.9|120.1|122.89|120.09|122.94|120.14|122.81|120.01|0
1640139300000|2021-12-22 02:15:00|122.94|120.14|123.28|120.48|123.28|120.48|122.85|120.05|0
1640139600000|2021-12-22 02:20:00|123.36|120.56|123.13|120.33|123.41|120.61|123|120.2|0
1640139900000|2021-12-22 02:25:00|123.1|120.3|122.87|120.07|123.19|120.39|122.87|120.07|0
1640140200000|2021-12-22 02:30:00|122.89|120.09|122.97|120.17|123.04|120.24|122.85|120.05|0
1640140500000|2021-12-22 02:35:00|122.99|120.19|123.06|120.26|123.14|120.34|122.97|120.17|0
1640140800000|2021-12-22 02:40:00|123.1|120.3|123.4|120.6|123.4|120.6|123.06|120.26|0
1640141100000|2021-12-22 02:45:00|123.44|120.64|123.82|121.02|123.87|121.07|123.4|120.6|0
1640141400000|2021-12-22 02:50:00|123.87|121.07|123.74|120.94|123.97|121.17|123.67|120.87|0
1640141700000|2021-12-22 02:55:00|123.71|120.91|123.69|120.89|123.78|120.98|123.65|120.85|0
1640142000000|2021-12-22 03:00:00|123.73|120.93|123.9|121.1|124.03|121.23|123.69|120.89|0
1640142300000|2021-12-22 03:05:00|123.88|121.08|123.64|120.84|123.88|121.08|123.6|120.8|0
1640142600000|2021-12-22 03:10:00|123.69|120.89|123.62|120.82|123.77|120.97|123.6|120.8|0
1640142900000|2021-12-22 03:15:00|123.6|120.8|123.64|120.84|123.68|120.88|123.6|120.8|0
1640143200000|2021-12-22 03:20:00|123.66|120.86|123.59|120.79|123.79|120.99|123.59|120.79|0
1640143500000|2021-12-22 03:25:00|123.64|120.84|123.46|120.66|123.64|120.84|123.34|120.54|0
1640143800000|2021-12-22 03:30:00|123.38|120.58|123.25|120.45|123.42|120.62|123.21|120.41|0
1640144100000|2021-12-22 03:35:00|123.21|120.41|123.27|120.47|123.31|120.51|123.12|120.32|0
1640144400000|2021-12-22 03:40:00|123.29|120.49|123.37|120.57|123.46|120.66|123.24|120.44|0
1640144700000|2021-12-22 03:45:00|123.35|120.55|123.39|120.59|123.5|120.7|123.33|120.53|0
1640145000000|2021-12-22 03:50:00|123.35|120.55|123.45|120.65|123.45|120.65|123.28|120.48|0
1640145300000|2021-12-22 03:55:00|123.5|120.7|123.45|120.65|123.58|120.78|123.41|120.61|0
1640145600000|2021-12-22 04:00:00|123.41|120.61|123.37|120.57|123.45|120.65|123.37|120.57|0
1640145900000|2021-12-22 04:05:00|123.28|120.48|123.32|120.52|123.32|120.52|123.15|120.35|0
1640146200000|2021-12-22 04:10:00|123.28|120.48|123.4|120.6|123.45|120.65|123.28|120.48|0
1640146500000|2021-12-22 04:15:00|123.43|120.63|123.36|120.56|123.45|120.65|123.36|120.56|0
1640146800000|2021-12-22 04:20:00|123.38|120.58|123.36|120.56|123.49|120.69|123.36|120.56|0
1640147100000|2021-12-22 04:25:00|123.38|120.58|123.48|120.68|123.48|120.68|123.31|120.51|0
1640147400000|2021-12-22 04:30:00|123.51|120.71|123.44|120.64|123.57|120.77|123.44|120.64|0
1640147700000|2021-12-22 04:35:00|123.46|120.66|123.39|120.59|123.46|120.66|123.35|120.55|0
1640148000000|2021-12-22 04:40:00|123.42|120.62|123.44|120.64|123.48|120.68|123.39|120.59|0
1640148300000|2021-12-22 04:45:00|123.39|120.59|123.3|120.5|123.41|120.61|123.3|120.5|0
1640148600000|2021-12-22 04:50:00|123.28|120.48|123.37|120.57|123.41|120.61|123.26|120.46|0
1640148900000|2021-12-22 04:55:00|123.39|120.59|123.43|120.63|123.52|120.72|123.35|120.55|0
1640149200000|2021-12-22 05:00:00|123.39|120.59|123|120.2|123.47|120.67|122.96|120.16|0
1640149500000|2021-12-22 05:05:00|123.02|120.22|123.55|120.75|123.6|120.8|123|120.2|0
1640149800000|2021-12-22 05:10:00|123.58|120.78|123.6|120.8|123.64|120.84|123.47|120.67|0
1640150100000|2021-12-22 05:15:00|123.64|120.84|123.72|120.92|123.77|120.97|123.6|120.8|0
1640150400000|2021-12-22 05:20:00|123.74|120.94|123.74|120.94|123.85|121.05|123.68|120.88|0
1640150700000|2021-12-22 05:25:00|123.72|120.92|123.5|120.7|123.72|120.92|123.5|120.7|0
1640151000000|2021-12-22 05:30:00|123.53|120.73|123.2|120.4|123.53|120.73|123.16|120.36|0
1640151300000|2021-12-22 05:35:00|123.22|120.42|123.29|120.49|123.31|120.51|123.16|120.36|0
1640151600000|2021-12-22 05:40:00|123.27|120.47|123.63|120.83|123.63|120.83|123.26|120.46|0
1640151900000|2021-12-22 05:45:00|123.61|120.81|123.39|120.59|123.63|120.83|123.39|120.59|0
1640152200000|2021-12-22 05:50:00|123.37|120.57|123.32|120.52|123.43|120.63|123.19|120.39|0
1640152500000|2021-12-22 05:55:00|123.28|120.48|123.04|120.24|123.34|120.54|123.02|120.22|0
1640152800000|2021-12-22 06:00:00|123.02|120.22|123.23|120.43|123.32|120.52|122.94|120.14|0
1640153100000|2021-12-22 06:05:00|123.19|120.39|122.83|120.03|123.23|120.43|122.76|119.96|0
1640153400000|2021-12-22 06:10:00|122.85|120.05|122.89|120.09|122.91|120.11|122.63|119.83|0
1640153700000|2021-12-22 06:15:00|122.84|120.04|122.37|119.57|122.93|120.13|122.31|119.51|0
1640154000000|2021-12-22 06:20:00|122.42|119.62|122.27|119.47|122.5|119.7|122.06|119.26|0
1640154300000|2021-12-22 06:25:00|122.24|119.44|122.52|119.72|122.58|119.78|122.24|119.44|0
1640154600000|2021-12-22 06:30:00|122.41|119.61|122.45|119.65|122.45|119.65|122.18|119.38|0
1640154900000|2021-12-22 06:35:00|122.48|119.68|122.81|120.01|122.84|120.04|122.39|119.59|0
1640155200000|2021-12-22 06:40:00|122.79|119.99|122.73|119.93|122.9|120.1|122.66|119.86|0
1640155500000|2021-12-22 06:45:00|122.79|119.99|122.75|119.95|122.87|120.07|122.75|119.95|0
1640155800000|2021-12-22 06:50:00|122.79|119.99|122.89|120.09|123|120.2|122.79|119.99|0
1640156100000|2021-12-22 06:55:00|122.87|120.07|123.06|120.26|123.26|120.46|122.79|119.99|0
1640156400000|2021-12-22 07:00:00|123.08|120.28|122.95|120.15|123.23|120.43|122.95|120.15|0
1640156700000|2021-12-22 07:05:00|122.93|120.13|123.04|120.24|123.23|120.43|122.91|120.11|0
1640157000000|2021-12-22 07:10:00|122.99|120.19|122.74|119.94|123.04|120.24|122.52|119.72|0
1640157300000|2021-12-22 07:15:00|122.76|119.96|123.01|120.21|123.12|120.32|122.72|119.92|0
1640157600000|2021-12-22 07:20:00|123.03|120.23|122.93|120.13|123.03|120.23|122.84|120.04|0
1640157900000|2021-12-22 07:25:00|122.95|120.15|123.27|120.47|123.29|120.49|122.9|120.1|0
1640158200000|2021-12-22 07:30:00|123.37|120.57|123.33|120.53|123.46|120.66|123.28|120.48|0
1640158500000|2021-12-22 07:35:00|123.28|120.48|123.37|120.57|123.41|120.61|123.22|120.42|0
1640158800000|2021-12-22 07:40:00|123.35|120.55|123.15|120.35|123.41|120.61|123.15|120.35|0
1640159100000|2021-12-22 07:45:00|123.22|120.42|123.36|120.56|123.58|120.78|123.22|120.42|0
1640159400000|2021-12-22 07:50:00|123.32|120.52|123.62|120.82|123.7|120.9|123.32|120.52|0
1640159700000|2021-12-22 07:55:00|123.58|120.78|123.57|120.77|123.62|120.82|123.27|120.47|0
1640160000000|2021-12-22 08:00:00|123.53|120.73|124.5|121.7|124.54|121.74|123.27|120.47|0
1640160300000|2021-12-22 08:05:00|123.85|122.25|124.11|122.51|124.24|122.64|123.85|122.25|0
1640160600000|2021-12-22 08:10:00|124.13|122.53|123.68|122.08|124.13|122.53|123.55|121.95|0
1640160900000|2021-12-22 08:15:00|123.72|122.12|124.23|122.63|124.28|122.68|123.66|122.06|0
1640161200000|2021-12-22 08:20:00|124.28|122.68|124.41|122.81|124.71|123.11|124.1|122.5|0
1640161500000|2021-12-22 08:25:00|124.45|122.85|124.58|122.98|124.71|123.11|124.4|122.8|0
1640161800000|2021-12-22 08:30:00|124.66|123.06|124.92|123.32|125.18|123.58|124.4|122.8|0
1640162100000|2021-12-22 08:35:00|124.94|123.34|125.51|123.91|125.53|123.93|124.92|123.32|0
1640162400000|2021-12-22 08:40:00|125.53|123.93|125.09|123.49|125.83|124.23|124.83|123.23|0
1640162700000|2021-12-22 08:45:00|125.13|123.53|124.44|122.84|125.22|123.62|124.4|122.8|0
1640163000000|2021-12-22 08:50:00|124.4|122.8|124.61|123.01|124.78|123.18|124.35|122.75|0
1640163300000|2021-12-22 08:55:00|124.59|122.99|124.69|123.09|124.74|123.14|124.44|122.84|0
1640163600000|2021-12-22 09:00:00|124.65|123.05|124.56|122.96|124.82|123.22|124.56|122.96|0
1640163900000|2021-12-22 09:05:00|124.65|123.05|124.69|123.09|124.82|123.22|124.43|122.83|0
1640164200000|2021-12-22 09:10:00|124.67|123.07|124.26|122.66|124.82|123.22|124.17|122.57|0
1640164500000|2021-12-22 09:15:00|124.21|122.61|123.95|122.35|124.36|122.76|123.91|122.31|0
1640164800000|2021-12-22 09:20:00|123.91|122.31|124.25|122.65|124.34|122.74|123.82|122.22|0
1640165100000|2021-12-22 09:25:00|124.34|122.74|124.38|122.78|124.42|122.82|124.12|122.52|0
1640165400000|2021-12-22 09:30:00|124.34|122.74|123.99|122.39|124.42|122.82|123.9|122.3|0
1640165700000|2021-12-22 09:35:00|123.93|122.33|124.16|122.56|124.25|122.65|123.9|122.3|0
1640166000000|2021-12-22 09:40:00|124.18|122.58|124.37|122.77|124.42|122.82|124.16|122.56|0
1640166300000|2021-12-22 09:45:00|124.33|122.73|124.5|122.9|124.63|123.03|124.29|122.69|0
1640166600000|2021-12-22 09:50:00|124.46|122.86|124.31|122.71|124.59|122.99|124.11|122.51|0
1640166900000|2021-12-22 09:55:00|124.33|122.73|124.45|122.85|124.63|123.03|124.2|122.6|0
1640167200000|2021-12-22 10:00:00|124.41|122.81|124.32|122.72|124.63|123.03|124.17|122.57|0
1640167500000|2021-12-22 10:05:00|124.28|122.68|124.19|122.59|124.47|122.87|124.19|122.59|0
1640167800000|2021-12-22 10:10:00|124.15|122.55|124.15|122.55|124.28|122.68|124.04|122.44|0
1640168100000|2021-12-22 10:15:00|124.1|122.5|124.04|122.44|124.1|122.5|123.93|122.33|0
1640168400000|2021-12-22 10:20:00|124.06|122.46|124.14|122.54|124.19|122.59|123.93|122.33|0
1640168700000|2021-12-22 10:25:00|124.1|122.5|124.01|122.41|124.19|122.59|123.93|122.33|0
1640169000000|2021-12-22 10:30:00|123.97|122.37|124.31|122.71|124.35|122.75|123.88|122.28|0
1640169300000|2021-12-22 10:35:00|124.23|122.63|123.66|122.06|124.23|122.63|123.66|122.06|0
1640169600000|2021-12-22 10:40:00|123.62|122.02|123.32|121.72|123.66|122.06|123.15|121.55|0
1640169900000|2021-12-22 10:45:00|123.3|121.7|122.93|121.33|123.36|121.76|122.93|121.33|0
1640170200000|2021-12-22 10:50:00|122.8|121.2|122.84|121.24|122.85|121.25|122.55|120.95|0
1640170500000|2021-12-22 10:55:00|122.8|121.2|122.59|120.99|122.84|121.24|122.54|120.94|0
1640170800000|2021-12-22 11:00:00|122.61|121.01|122.58|120.98|122.99|121.39|122.54|120.94|0
1640171100000|2021-12-22 11:05:00|122.56|120.96|122.5|120.9|122.75|121.15|122.45|120.85|0
1640171400000|2021-12-22 11:10:00|122.45|120.85|122.58|120.98|122.62|121.02|122.28|120.68|0
1640171700000|2021-12-22 11:15:00|122.54|120.94|122.32|120.72|122.54|120.94|122.2|120.6|0
1640172000000|2021-12-22 11:20:00|122.28|120.68|122.32|120.72|122.36|120.76|122.19|120.59|0
1640172300000|2021-12-22 11:25:00|122.36|120.76|122.57|120.97|122.6|121|122.36|120.76|0
1640172600000|2021-12-22 11:30:00|122.55|120.95|122.74|121.14|122.79|121.19|122.55|120.95|0
1640172900000|2021-12-22 11:35:00|122.79|121.19|122.83|121.23|122.87|121.27|122.74|121.14|0
1640173200000|2021-12-22 11:40:00|122.78|121.18|122.65|121.05|122.91|121.31|122.57|120.97|0
1640173500000|2021-12-22 11:45:00|122.61|121.01|122.27|120.67|122.61|121.01|122.18|120.58|0
1640173800000|2021-12-22 11:50:00|122.31|120.71|122.31|120.71|122.35|120.75|122.27|120.67|0
1640174100000|2021-12-22 11:55:00|122.27|120.67|121.8|120.2|122.27|120.67|121.76|120.16|0
1640174400000|2021-12-22 12:00:00|121.84|120.24|121.97|120.37|122.01|120.41|121.71|120.11|0
1640174700000|2021-12-22 12:05:00|122.01|120.41|121.92|120.32|122.01|120.41|121.92|120.32|0
1640175000000|2021-12-22 12:10:00|121.96|120.36|121.92|120.32|122.01|120.41|121.92|120.32|0
1640175300000|2021-12-22 12:15:00|121.96|120.36|122.13|120.53|122.13|120.53|121.96|120.36|0
1640175600000|2021-12-22 12:20:00|122.17|120.57|122.04|120.44|122.21|120.61|122.04|120.44|0
1640175900000|2021-12-22 12:25:00|122.08|120.48|122.3|120.7|122.34|120.74|122.04|120.44|0
1640176200000|2021-12-22 12:30:00|122.34|120.74|122.12|120.52|122.34|120.74|122.12|120.52|0
1640176500000|2021-12-22 12:35:00|122.25|120.65|122.29|120.69|122.38|120.78|122.25|120.65|0
1640176800000|2021-12-22 12:40:00|122.33|120.73|122.33|120.73|122.5|120.9|122.29|120.69|0
1640177100000|2021-12-22 12:45:00|122.29|120.69|122.33|120.73|122.33|120.73|122.2|120.6|0
1640177400000|2021-12-22 12:50:00|122.29|120.69|122.5|120.9|122.54|120.94|122.2|120.6|0
1640177700000|2021-12-22 12:55:00|122.41|120.81|122.75|121.15|122.8|121.2|122.37|120.77|0
1640178000000|2021-12-22 13:00:00|122.71|121.11|122.92|121.32|123.01|121.41|122.58|120.98|0
1640178300000|2021-12-22 13:05:00|122.88|121.28|122.83|121.23|122.96|121.36|122.79|121.19|0
1640178600000|2021-12-22 13:10:00|122.79|121.19|123.05|121.45|123.09|121.49|122.71|121.11|0
1640178900000|2021-12-22 13:15:00|123.09|121.49|123.26|121.66|123.34|121.74|123|121.4|0
1640179200000|2021-12-22 13:20:00|123.21|121.61|123.94|122.34|123.99|122.39|123.21|121.61|0
1640179500000|2021-12-22 13:25:00|123.9|122.3|123.9|122.3|124.46|122.86|123.9|122.3|0
1640179800000|2021-12-22 13:30:00|123.86|122.26|123.68|122.08|123.9|122.3|123.38|121.78|0
1640180100000|2021-12-22 13:35:00|123.77|122.17|124.5|122.9|124.58|122.98|123.55|121.95|0
1640180400000|2021-12-22 13:40:00|124.48|122.88|125|123.4|125.06|123.46|124.02|122.42|0
1640180700000|2021-12-22 13:45:00|124.97|123.37|124.54|122.94|124.97|123.37|124.49|122.89|0
1640181000000|2021-12-22 13:50:00|124.58|122.98|124.67|123.07|124.67|123.07|124.32|122.72|0
1640181300000|2021-12-22 13:55:00|124.62|123.02|124.36|122.76|124.62|123.02|124.32|122.72|0
1640181600000|2021-12-22 14:00:00|124.32|122.72|124.23|122.63|124.66|123.06|124.23|122.63|0
1640181900000|2021-12-22 14:05:00|124.19|122.59|123.15|121.55|124.19|122.59|123.15|121.55|0
1640182200000|2021-12-22 14:10:00|123.11|121.51|123.45|121.85|123.54|121.94|122.98|121.38|0
1640182500000|2021-12-22 14:15:00|123.41|121.81|123.41|121.81|123.62|122.02|123.32|121.72|0
1640182800000|2021-12-22 14:20:00|123.45|121.85|123.62|122.02|123.79|122.19|123.45|121.85|0
1640183100000|2021-12-22 14:25:00|123.58|121.98|123.1|121.5|123.58|121.98|123.02|121.42|0
1640183400000|2021-12-22 14:30:00|123.15|121.55|123.48|121.88|123.52|121.92|122.59|120.99|0
1640183700000|2021-12-22 14:35:00|123.52|121.92|122.58|120.98|123.52|121.92|122.41|120.81|0
1640184000000|2021-12-22 14:40:00|122.53|120.93|122.15|120.55|123.34|121.74|122.15|120.55|0
1640184300000|2021-12-22 14:45:00|122.11|120.51|122.66|121.06|122.66|121.06|121.81|120.21|0
1640184600000|2021-12-22 14:50:00|122.49|120.89|122.02|120.42|123.04|121.44|121.98|120.38|0
1640184900000|2021-12-22 14:55:00|121.98|120.38|122.46|120.86|122.95|121.35|121.72|120.12|0
1640185200000|2021-12-22 15:00:00|122.42|120.82|122.48|120.88|122.53|120.93|121.55|119.95|0
1640185500000|2021-12-22 15:05:00|122.4|120.8|122.74|121.14|123.04|121.44|122.4|120.8|0
1640185800000|2021-12-22 15:10:00|122.69|121.09|122.05|120.45|122.69|121.09|121.84|120.24|0
1640186100000|2021-12-22 15:15:00|122.01|120.41|121.08|119.48|122.31|120.71|120.79|119.19|0
1640186400000|2021-12-22 15:20:00|121.04|119.44|120.95|119.35|121.5|119.9|120.95|119.35|0
1640186700000|2021-12-22 15:25:00|121.04|119.44|121.16|119.56|121.16|119.56|120.57|118.97|0
1640187000000|2021-12-22 15:30:00|121.33|119.73|120.72|119.12|121.33|119.73|120.63|119.03|0
1640187300000|2021-12-22 15:35:00|120.65|119.05|119.52|117.92|121.1|119.5|119.19|117.59|0
1640187600000|2021-12-22 15:40:00|119.48|117.88|119.27|117.67|119.52|117.92|119.11|117.51|0
1640187900000|2021-12-22 15:45:00|119.31|117.71|118.77|117.17|119.31|117.71|118.75|117.15|0
1640188200000|2021-12-22 15:50:00|118.73|117.13|118.11|116.51|118.77|117.17|117.87|116.27|0
1640188500000|2021-12-22 15:55:00|118.15|116.55|117.95|116.35|118.32|116.72|117.7|116.1|0
1640188800000|2021-12-22 16:00:00|117.9|116.3|118.03|116.43|118.15|116.55|117.82|116.22|0
1640189100000|2021-12-22 16:05:00|117.94|116.34|118.11|116.51|118.52|116.92|117.94|116.34|0
1640189400000|2021-12-22 16:10:00|118.07|116.47|117.33|115.73|118.15|116.55|117.28|115.68|0
1640189700000|2021-12-22 16:15:00|117.37|115.77|117.61|116.01|117.75|116.15|117.37|115.77|0
1640190000000|2021-12-22 16:20:00|117.57|115.97|118.02|116.42|118.1|116.5|117.45|115.85|0
1640190300000|2021-12-22 16:25:00|118.06|116.46|116.25|114.65|122.24|120.64|115.76|114.16|0
1640190600000|2021-12-22 16:30:00|116.21|114.61|115.8|114.2|116.41|114.81|115.64|114.04|0
1640190900000|2021-12-22 16:35:00|115.84|114.24|115.96|114.36|116.17|114.57|115.7|114.1|0
1640191200000|2021-12-22 16:40:00|115.94|114.34|116|114.4|116.16|114.56|115.8|114.2|0
1640191500000|2021-12-22 16:45:00|116.04|114.44|116.32|114.72|116.65|115.05|116|114.4|0
1640191800000|2021-12-22 16:50:00|116.37|114.77|116.24|114.64|116.4|114.8|116.08|114.48|0
1640192100000|2021-12-22 16:55:00|116.2|114.6|115.87|114.27|116.36|114.76|115.83|114.23|0
1640192400000|2021-12-22 17:00:00|115.75|114.15|115.63|114.03|116.2|114.6|115.63|114.03|0
1640192700000|2021-12-22 17:05:00|115.67|114.07|115.54|113.94|115.79|114.19|115.42|113.82|0
1640193000000|2021-12-22 17:10:00|115.5|113.9|115.83|114.23|115.99|114.39|115.5|113.9|0
1640193300000|2021-12-22 17:15:00|115.79|114.19|116.09|114.49|116.31|114.71|115.79|114.19|0
1640193600000|2021-12-22 17:20:00|116.07|114.47|116.47|114.87|116.47|114.87|116.03|114.43|0
1640193900000|2021-12-22 17:25:00|116.43|114.83|115.82|114.22|116.43|114.83|115.82|114.22|0
1640194200000|2021-12-22 17:30:00|115.74|114.14|115.74|114.14|115.94|114.34|115.66|114.06|0
1640194500000|2021-12-22 17:35:00|115.78|114.18|116.14|114.54|116.33|114.73|115.74|114.14|0
1640194800000|2021-12-22 17:40:00|116.1|114.5|115.94|114.34|116.35|114.75|115.81|114.21|0
1640195100000|2021-12-22 17:45:00|115.98|114.38|115.93|114.33|116.1|114.5|115.85|114.25|0
1640195400000|2021-12-22 17:50:00|115.85|114.25|115.49|113.89|115.85|114.25|115.37|113.77|0
1640195700000|2021-12-22 17:55:00|115.53|113.93|115.32|113.72|115.53|113.93|115.2|113.6|0
1640196000000|2021-12-22 18:00:00|115.36|113.76|115.36|113.76|115.73|114.13|115.28|113.68|0
1640196300000|2021-12-22 18:05:00|115.32|113.72|115.4|113.8|115.6|114|115.28|113.68|0
1640196600000|2021-12-22 18:10:00|115.44|113.84|115.6|114|115.76|114.16|115.4|113.8|0
1640196900000|2021-12-22 18:15:00|115.64|114.04|115.72|114.12|115.84|114.24|115.52|113.92|0
1640197200000|2021-12-22 18:20:00|115.68|114.08|116.04|114.44|116.04|114.44|115.68|114.08|0
1640197500000|2021-12-22 18:25:00|116|114.4|116.16|114.56|116.25|114.65|115.9|114.3|0
1640197800000|2021-12-22 18:30:00|116.04|114.44|115.84|114.24|116.16|114.56|115.71|114.11|0
1640198100000|2021-12-22 18:35:00|115.88|114.28|116.86|115.26|116.94|115.34|115.88|114.28|0
1640198400000|2021-12-22 18:40:00|116.81|115.21|116.85|115.25|117.27|115.67|116.65|115.05|0
1640198700000|2021-12-22 18:45:00|116.81|115.21|116.69|115.09|116.96|115.36|116.4|114.8|0
1640199000000|2021-12-22 18:50:00|116.73|115.13|116.48|114.88|116.79|115.19|116.44|114.84|0
1640199300000|2021-12-22 18:55:00|116.52|114.92|116.85|115.25|116.89|115.29|116.4|114.8|0
1640199600000|2021-12-22 19:00:00|116.81|115.21|117.01|115.41|117.42|115.82|116.81|115.21|0
1640199900000|2021-12-22 19:05:00|116.97|115.37|117.25|115.65|117.42|115.82|116.89|115.29|0
1640200200000|2021-12-22 19:10:00|117.21|115.61|116.95|115.35|117.4|115.8|116.88|115.28|0
1640200500000|2021-12-22 19:15:00|116.92|115.32|116.96|115.36|117.05|115.45|116.72|115.12|0
1640200800000|2021-12-22 19:20:00|117|115.4|116.84|115.24|117.05|115.45|116.59|114.99|0
1640201100000|2021-12-22 19:25:00|116.8|115.2|117.66|116.06|117.83|116.23|116.72|115.12|0
1640201400000|2021-12-22 19:30:00|117.62|116.02|117.08|115.48|117.62|116.02|116.79|115.19|0
1640201700000|2021-12-22 19:35:00|117.12|115.52|116.67|115.07|117.24|115.64|116.61|115.01|0
1640202000000|2021-12-22 19:40:00|116.63|115.03|116.79|115.19|116.83|115.23|116.46|114.86|0
1640202300000|2021-12-22 19:45:00|116.83|115.23|116.54|114.94|116.83|115.23|116.5|114.9|0
1640202600000|2021-12-22 19:50:00|116.58|114.98|116.25|114.65|116.62|115.02|116.25|114.65|0
1640202900000|2021-12-22 19:55:00|116.21|114.61|116.13|114.53|116.34|114.74|116.05|114.45|0
1640203200000|2021-12-22 20:00:00|116.09|114.49|116.13|114.53|116.25|114.65|115.93|114.33|0
1640203500000|2021-12-22 20:05:00|116.09|114.49|115.88|114.28|116.25|114.65|115.76|114.16|0
1640203800000|2021-12-22 20:10:00|116|114.4|115.55|113.95|116|114.4|115.51|113.91|0
1640204100000|2021-12-22 20:15:00|115.58|113.98|116.08|114.48|116.2|114.6|115.43|113.83|0
1640204400000|2021-12-22 20:20:00|116.04|114.44|115.92|114.32|116.41|114.81|115.88|114.28|0
1640204700000|2021-12-22 20:25:00|115.84|114.24|115.79|114.19|115.92|114.32|115.55|113.95|0
1640205000000|2021-12-22 20:30:00|115.75|114.15|115.83|114.23|116.04|114.44|115.63|114.03|0
1640205300000|2021-12-22 20:35:00|115.87|114.27|114.36|112.76|115.91|114.31|114.32|112.72|0
1640205600000|2021-12-22 20:40:00|114.32|112.72|114.28|112.68|114.61|113.01|114.24|112.64|0
1640205900000|2021-12-22 20:45:00|114.32|112.72|114.2|112.6|114.56|112.96|113.92|112.32|0
1640206200000|2021-12-22 20:50:00|113.92|112.32|113.03|111.43|114|112.4|112.91|111.31|0
1640206500000|2021-12-22 20:55:00|112.99|111.39|113.03|111.43|113.07|111.47|112.71|111.11|0
1640206800000|2021-12-22 21:00:00|113.07|111.47|112.58|110.98|114.53|112.93|112.54|110.94|0
1640207100000|2021-12-22 21:05:00|112.54|110.94|112.3|110.7|112.58|110.98|112.22|110.62|0
1640207400000|2021-12-22 21:10:00|112.26|110.66|112.1|110.5|112.26|110.66|112.02|110.42|0
1640207700000|2021-12-22 21:15:00|112.7|109.9|112.69|109.89|112.74|109.94|112.65|109.85|0
1640208000000|2021-12-22 21:20:00|112.73|109.93|112.65|109.85|112.73|109.93|112.61|109.81|0
1640208300000|2021-12-22 21:25:00|112.61|109.81|112.69|109.89|112.69|109.89|112.61|109.81|0
1640208600000|2021-12-22 21:30:00|112.73|109.93|112.69|109.89|112.73|109.93|112.69|109.89|0
1640208900000|2021-12-22 21:35:00|112.73|109.93|112.65|109.85|112.73|109.93|112.65|109.85|0
1640209200000|2021-12-22 21:40:00|112.69|109.89|112.68|109.88|112.73|109.93|112.68|109.88|0
1640209500000|2021-12-22 21:45:00|112.67|109.87|112.6|109.8|112.72|109.92|112.52|109.72|0
1640209800000|2021-12-22 21:50:00|112.64|109.84|112.64|109.84|112.68|109.88|112.52|109.72|0
1640210100000|2021-12-22 21:55:00|112.6|109.8|112.66|109.86|112.7|109.9|112.52|109.72|0
1640210400000|2021-12-22 22:00:00|112.67|109.87|112.7|109.9|112.72|109.92|112.65|109.85|0
1640210700000|2021-12-22 22:05:00|112.68|109.88|112.69|109.89|112.69|109.89|112.68|109.88|0
1640211000000|2021-12-22 22:10:00|112.68|109.88|112.67|109.87|112.68|109.88|112.66|109.86|0
1640211300000|2021-12-22 22:15:00|112.68|109.88|112.68|109.88|112.68|109.88|112.68|109.88|0
1640211600000|2021-12-22 22:20:00|112.67|109.87|112.66|109.86|112.67|109.87|112.64|109.84|0
1640211900000|2021-12-22 22:25:00|112.67|109.87|112.64|109.84|112.7|109.9|112.64|109.84|0
1640212200000|2021-12-22 22:30:00|112.62|109.82|112.63|109.83|112.63|109.83|112.62|109.82|0
1640212500000|2021-12-22 22:35:00|112.64|109.84|112.64|109.84|112.67|109.87|112.64|109.84|0
1640212800000|2021-12-22 22:40:00|112.65|109.85|112.67|109.87|112.68|109.88|112.64|109.84|0
1640213100000|2021-12-22 22:45:00|112.66|109.86|112.65|109.85|112.67|109.87|112.65|109.85|0
1640213400000|2021-12-22 22:50:00|112.67|109.87|112.68|109.88|112.71|109.91|112.67|109.87|0
1640213700000|2021-12-22 22:55:00|112.63|109.83|112.75|109.95|112.75|109.95|112.63|109.83|0
1640214000000|2021-12-22 23:00:00|112.68|109.88|112.26|109.46|112.68|109.88|112.14|109.34|0
1640214300000|2021-12-22 23:05:00|112.3|109.5|112.18|109.38|112.34|109.54|112.06|109.26|0
1640214600000|2021-12-22 23:10:00|112.14|109.34|112.49|109.69|112.57|109.77|112.1|109.3|0
1640214900000|2021-12-22 23:15:00|112.45|109.65|112.29|109.49|112.45|109.65|112.25|109.45|0
1640215200000|2021-12-22 23:20:00|112.25|109.45|112.41|109.61|112.45|109.65|112.21|109.41|0
1640215500000|2021-12-22 23:25:00|112.37|109.57|112.53|109.73|112.57|109.77|112.33|109.53|0
1640215800000|2021-12-22 23:30:00|112.49|109.69|112.21|109.41|112.53|109.73|112.21|109.41|0
1640216100000|2021-12-22 23:35:00|112.25|109.45|112.21|109.41|112.35|109.55|112.17|109.37|0
1640216400000|2021-12-22 23:40:00|112.25|109.45|112.28|109.48|112.48|109.68|112.13|109.33|0
1640216700000|2021-12-22 23:45:00|112.2|109.4|112.56|109.76|112.6|109.8|112.13|109.33|0
1640217000000|2021-12-22 23:50:00|112.52|109.72|112.4|109.6|112.52|109.72|112.36|109.56|0
1640217300000|2021-12-22 23:55:00|112.44|109.64|112.36|109.56|112.48|109.68|112.28|109.48|0
1640217600000|2021-12-23 00:00:00|112.44|109.64|112.55|109.75|112.59|109.79|112.32|109.52|0
1640217900000|2021-12-23 00:05:00|112.51|109.71|112.71|109.91|112.71|109.91|112.51|109.71|0
1640218200000|2021-12-23 00:10:00|112.83|110.03|112.91|110.11|112.91|110.11|112.57|109.77|0
1640218500000|2021-12-23 00:15:00|112.87|110.07|112.79|109.99|112.95|110.15|112.75|109.95|0
1640218800000|2021-12-23 00:20:00|112.81|110.01|112.86|110.06|112.94|110.14|112.71|109.91|0
1640219100000|2021-12-23 00:25:00|112.88|110.08|112.7|109.9|112.9|110.1|112.7|109.9|0
1640219400000|2021-12-23 00:30:00|112.72|109.92|112.66|109.86|112.74|109.94|112.5|109.7|0
1640219700000|2021-12-23 00:35:00|112.62|109.82|112.5|109.7|112.62|109.82|112.46|109.66|0
1640220000000|2021-12-23 00:40:00|112.52|109.72|112.62|109.82|112.7|109.9|112.52|109.72|0
1640220300000|2021-12-23 00:45:00|112.66|109.86|112.42|109.62|112.66|109.86|112.34|109.54|0
1640220600000|2021-12-23 00:50:00|112.46|109.66|112.52|109.72|112.54|109.74|112.42|109.62|0
1640220900000|2021-12-23 00:55:00|112.5|109.7|112.65|109.85|112.73|109.93|112.49|109.69|0
1640221200000|2021-12-23 01:00:00|112.67|109.87|112.89|110.09|113.05|110.25|112.61|109.81|0
1640221500000|2021-12-23 01:05:00|112.85|110.05|112.75|109.95|112.93|110.13|112.73|109.93|0
1640221800000|2021-12-23 01:10:00|112.73|109.93|112.81|110.01|112.85|110.05|112.73|109.93|0
1640222100000|2021-12-23 01:15:00|112.83|110.03|112.84|110.04|112.88|110.08|112.8|110|0
1640222400000|2021-12-23 01:20:00|112.8|110|112.8|110|112.86|110.06|112.76|109.96|0
1640222700000|2021-12-23 01:25:00|112.82|110.02|112.6|109.8|112.84|110.04|112.56|109.76|0
1640223000000|2021-12-23 01:30:00|112.56|109.76|112.92|110.12|112.92|110.12|112.56|109.76|0
1640223300000|2021-12-23 01:35:00|112.88|110.08|112.76|109.96|112.92|110.12|112.72|109.92|0
1640223600000|2021-12-23 01:40:00|112.8|110|112.75|109.95|112.87|110.07|112.71|109.91|0
1640223900000|2021-12-23 01:45:00|112.74|109.94|112.83|110.03|112.95|110.15|112.74|109.94|0
1640224200000|2021-12-23 01:50:00|112.81|110.01|112.79|109.99|112.81|110.01|112.71|109.91|0
1640224500000|2021-12-23 01:55:00|112.75|109.95|112.91|110.11|112.91|110.11|112.75|109.95|0
1640224800000|2021-12-23 02:00:00|112.87|110.07|112.79|109.99|112.91|110.11|112.67|109.87|0
1640225100000|2021-12-23 02:05:00|112.81|110.01|112.55|109.75|112.87|110.07|112.55|109.75|0
1640225400000|2021-12-23 02:10:00|112.59|109.79|112.47|109.67|112.59|109.79|112.31|109.51|0
1640225700000|2021-12-23 02:15:00|112.45|109.65|112.5|109.7|112.54|109.74|112.43|109.63|0
1640226000000|2021-12-23 02:20:00|112.54|109.74|112.58|109.78|112.66|109.86|112.5|109.7|0
1640226300000|2021-12-23 02:25:00|112.6|109.8|112.42|109.62|112.6|109.8|112.42|109.62|0
1640226600000|2021-12-23 02:30:00|112.46|109.66|112.46|109.66|112.5|109.7|112.3|109.5|0
1640226900000|2021-12-23 02:35:00|112.42|109.62|112.34|109.54|112.46|109.66|112.3|109.5|0
1640227200000|2021-12-23 02:40:00|112.36|109.56|112.45|109.65|112.49|109.69|112.3|109.5|0
1640227500000|2021-12-23 02:45:00|112.41|109.61|112.37|109.57|112.45|109.65|112.37|109.57|0
1640227800000|2021-12-23 02:50:00|112.41|109.61|112.37|109.57|112.45|109.65|112.37|109.57|0
1640228100000|2021-12-23 02:55:00|112.35|109.55|112.33|109.53|112.41|109.61|112.29|109.49|0
1640228400000|2021-12-23 03:00:00|112.37|109.57|112.43|109.63|112.43|109.63|112.29|109.49|0
1640228700000|2021-12-23 03:05:00|112.41|109.61|112.41|109.61|112.43|109.63|112.37|109.57|0
1640229000000|2021-12-23 03:10:00|112.45|109.65|112.36|109.56|112.45|109.65|112.35|109.55|0
1640229300000|2021-12-23 03:15:00|112.38|109.58|112.64|109.84|112.64|109.84|112.36|109.56|0
1640229600000|2021-12-23 03:20:00|112.6|109.8|112.52|109.72|112.64|109.84|112.52|109.72|0
1640229900000|2021-12-23 03:25:00|112.54|109.74|112.56|109.76|112.56|109.76|112.5|109.7|0
1640230200000|2021-12-23 03:30:00|112.54|109.74|112.67|109.87|112.67|109.87|112.52|109.72|0
1640230500000|2021-12-23 03:35:00|112.71|109.91|112.57|109.77|112.71|109.91|112.51|109.71|0
1640230800000|2021-12-23 03:40:00|112.55|109.75|112.41|109.61|112.57|109.77|112.39|109.59|0
1640231100000|2021-12-23 03:45:00|112.43|109.63|112.47|109.67|112.51|109.71|112.39|109.59|0
1640231400000|2021-12-23 03:50:00|112.45|109.65|112.47|109.67|112.51|109.71|112.43|109.63|0
1640231700000|2021-12-23 03:55:00|112.45|109.65|112.49|109.69|112.51|109.71|112.45|109.65|0
1640232000000|2021-12-23 04:00:00|112.51|109.71|112.46|109.66|112.51|109.71|112.45|109.65|0
1640232300000|2021-12-23 04:05:00|112.5|109.7|112.54|109.74|112.54|109.74|112.46|109.66|0
1640232600000|2021-12-23 04:10:00|112.5|109.7|112.46|109.66|112.5|109.7|112.42|109.62|0
1640232900000|2021-12-23 04:15:00|112.5|109.7|112.5|109.7|112.54|109.74|112.46|109.66|0
1640233200000|2021-12-23 04:20:00|112.46|109.66|112.5|109.7|112.5|109.7|112.42|109.62|0
1640233500000|2021-12-23 04:25:00|112.46|109.66|112.46|109.66|112.5|109.7|112.46|109.66|0
1640233800000|2021-12-23 04:30:00|112.48|109.68|112.41|109.61|112.49|109.69|112.41|109.61|0
1640234100000|2021-12-23 04:35:00|112.43|109.63|112.49|109.69|112.49|109.69|112.41|109.61|0
1640234400000|2021-12-23 04:40:00|112.45|109.65|112.45|109.65|112.49|109.69|112.45|109.65|0
1640234700000|2021-12-23 04:45:00|112.49|109.69|112.53|109.73|112.57|109.77|112.49|109.69|0
1640235000000|2021-12-23 04:50:00|112.55|109.75|112.56|109.76|112.57|109.77|112.53|109.73|0
1640235300000|2021-12-23 04:55:00|112.58|109.78|112.56|109.76|112.64|109.84|112.56|109.76|0
1640235600000|2021-12-23 05:00:00|112.52|109.72|112.44|109.64|112.54|109.74|112.44|109.64|0
1640235900000|2021-12-23 05:05:00|112.48|109.68|112.48|109.68|112.52|109.72|112.44|109.64|0
1640236200000|2021-12-23 05:10:00|112.44|109.64|112.56|109.76|112.56|109.76|112.44|109.64|0
1640236500000|2021-12-23 05:15:00|112.54|109.74|112.48|109.68|112.56|109.76|112.48|109.68|0
1640236800000|2021-12-23 05:20:00|112.46|109.66|112.32|109.52|112.48|109.68|112.32|109.52|0
1640237100000|2021-12-23 05:25:00|112.36|109.56|112.47|109.67|112.47|109.67|112.35|109.55|0
1640237400000|2021-12-23 05:30:00|112.43|109.63|112.35|109.55|112.43|109.63|112.27|109.47|0
1640237700000|2021-12-23 05:35:00|112.31|109.51|112.31|109.51|112.35|109.55|112.31|109.51|0
1640238000000|2021-12-23 05:40:00|112.27|109.47|112.23|109.43|112.31|109.51|112.23|109.43|0
1640238300000|2021-12-23 05:45:00|112.25|109.45|112.23|109.43|112.31|109.51|112.23|109.43|0
1640238600000|2021-12-23 05:50:00|112.25|109.45|112.42|109.62|112.42|109.62|112.25|109.45|0
1640238900000|2021-12-23 05:55:00|112.34|109.54|112.38|109.58|112.46|109.66|112.22|109.42|0
1640239200000|2021-12-23 06:00:00|112.34|109.54|111.94|109.14|112.34|109.54|111.91|109.11|0
1640239500000|2021-12-23 06:05:00|111.98|109.18|112.22|109.42|112.22|109.42|111.98|109.18|0
1640239800000|2021-12-23 06:10:00|112.26|109.46|112.46|109.66|112.5|109.7|112.26|109.46|0
1640240100000|2021-12-23 06:15:00|112.5|109.7|112.57|109.77|112.57|109.77|112.34|109.54|0
1640240400000|2021-12-23 06:20:00|112.61|109.81|112.53|109.73|112.63|109.83|112.41|109.61|0
1640240700000|2021-12-23 06:25:00|112.57|109.77|112.45|109.65|112.61|109.81|112.37|109.57|0
1640241000000|2021-12-23 06:30:00|112.41|109.61|112.41|109.61|112.49|109.69|112.39|109.59|0
1640241300000|2021-12-23 06:35:00|112.37|109.57|112.53|109.73|112.57|109.77|112.37|109.57|0
1640241600000|2021-12-23 06:40:00|112.57|109.77|112.48|109.68|112.57|109.77|112.45|109.65|0
1640241900000|2021-12-23 06:45:00|112.5|109.7|112.48|109.68|112.52|109.72|112.4|109.6|0
1640242200000|2021-12-23 06:50:00|112.46|109.66|112.52|109.72|112.52|109.72|112.4|109.6|0
1640242500000|2021-12-23 06:55:00|112.5|109.7|112.28|109.48|112.5|109.7|112.24|109.44|0
1640242800000|2021-12-23 07:00:00|112.24|109.44|112.38|109.58|112.4|109.6|112.2|109.4|0
1640243100000|2021-12-23 07:05:00|112.4|109.6|112.28|109.48|112.4|109.6|112.24|109.44|0
1640243400000|2021-12-23 07:10:00|112.26|109.46|112.27|109.47|112.35|109.55|112.24|109.44|0
1640243700000|2021-12-23 07:15:00|112.31|109.51|112.31|109.51|112.47|109.67|112.27|109.47|0
1640244000000|2021-12-23 07:20:00|112.33|109.53|112.43|109.63|112.47|109.67|112.31|109.51|0
1640244300000|2021-12-23 07:25:00|112.39|109.59|112.39|109.59|112.47|109.67|112.31|109.51|0
1640244600000|2021-12-23 07:30:00|112.43|109.63|112.47|109.67|112.55|109.75|112.39|109.59|0
1640244900000|2021-12-23 07:35:00|112.45|109.65|112.15|109.35|112.47|109.67|112.07|109.27|0
1640245200000|2021-12-23 07:40:00|112.13|109.33|112.13|109.33|112.23|109.43|112.07|109.27|0
1640245500000|2021-12-23 07:45:00|112.11|109.31|112.22|109.42|112.26|109.46|112.07|109.27|0
1640245800000|2021-12-23 07:50:00|112.26|109.46|112.26|109.46|112.3|109.5|112.18|109.38|0
1640246100000|2021-12-23 07:55:00|112.18|109.38|112.22|109.42|112.3|109.5|112.06|109.26|0
1640246400000|2021-12-23 08:00:00|112.2|109.4|112.26|109.46|112.34|109.54|112.06|109.26|0
1640246700000|2021-12-23 08:05:00|111.66|110.06|111.69|110.09|111.81|110.21|111.62|110.02|0
1640247000000|2021-12-23 08:10:00|111.65|110.05|111.93|110.33|111.97|110.37|111.61|110.01|0
1640247300000|2021-12-23 08:15:00|111.91|110.31|112.17|110.57|112.21|110.61|111.77|110.17|0
1640247600000|2021-12-23 08:20:00|112.21|110.61|111.81|110.21|112.25|110.65|111.81|110.21|0
1640247900000|2021-12-23 08:25:00|111.83|110.23|111.73|110.13|111.93|110.33|111.69|110.09|0
1640248200000|2021-12-23 08:30:00|111.77|110.17|111.65|110.05|111.88|110.28|111.65|110.05|0
1640248500000|2021-12-23 08:35:00|111.68|110.08|112.28|110.68|112.56|110.96|111.65|110.05|0
1640248800000|2021-12-23 08:40:00|112.32|110.72|112.18|110.58|112.36|110.76|112.04|110.44|0
1640249100000|2021-12-23 08:45:00|112.24|110.64|111.92|110.32|112.3|110.7|111.88|110.28|0
1640249400000|2021-12-23 08:50:00|111.96|110.36|111.14|109.54|112|110.4|111.01|109.41|0
1640249700000|2021-12-23 08:55:00|111.16|109.56|111.08|109.48|111.16|109.56|110.89|109.29|0
1640250000000|2021-12-23 09:00:00|111.16|109.56|111.16|109.56|111.4|109.8|111.08|109.48|0
1640250300000|2021-12-23 09:05:00|111.12|109.52|110.84|109.24|111.12|109.52|110.73|109.13|0
1640250600000|2021-12-23 09:10:00|110.88|109.28|110.96|109.36|110.96|109.36|110.72|109.12|0
1640250900000|2021-12-23 09:15:00|110.94|109.34|111.11|109.51|111.19|109.59|110.94|109.34|0
1640251200000|2021-12-23 09:20:00|111.08|109.48|111.35|109.75|111.41|109.81|111.08|109.48|0
1640251500000|2021-12-23 09:25:00|111.31|109.71|111.43|109.83|111.43|109.83|111.27|109.67|0
1640251800000|2021-12-23 09:30:00|111.47|109.87|111.39|109.79|111.55|109.95|111.27|109.67|0
1640252100000|2021-12-23 09:35:00|111.41|109.81|111.23|109.63|111.41|109.81|111.23|109.63|0
1640252400000|2021-12-23 09:40:00|111.19|109.59|111.14|109.54|111.26|109.66|111.07|109.47|0
1640252700000|2021-12-23 09:45:00|111.11|109.51|111.22|109.62|111.38|109.78|111.11|109.51|0
1640253000000|2021-12-23 09:50:00|111.24|109.64|111.36|109.76|111.38|109.78|111.18|109.58|0
1640253300000|2021-12-23 09:55:00|111.34|109.74|111.26|109.66|111.34|109.74|111.18|109.58|0
1640253600000|2021-12-23 10:00:00|111.24|109.64|111.26|109.66|111.4|109.8|111.22|109.62|0
1640253900000|2021-12-23 10:05:00|111.22|109.62|111.25|109.65|111.33|109.73|111.18|109.58|0
1640254200000|2021-12-23 10:10:00|111.21|109.61|111.17|109.57|111.21|109.61|111.13|109.53|0
1640254500000|2021-12-23 10:15:00|111.13|109.53|111.13|109.53|111.17|109.57|111.13|109.53|0
1640254800000|2021-12-23 10:20:00|111.09|109.49|110.93|109.33|111.09|109.49|110.78|109.18|0
1640255100000|2021-12-23 10:25:00|110.97|109.37|110.95|109.35|111.01|109.41|110.89|109.29|0
1640255400000|2021-12-23 10:30:00|110.97|109.37|110.99|109.39|111.01|109.41|110.93|109.33|0
1640255700000|2021-12-23 10:35:00|111.01|109.41|110.69|109.09|111.01|109.41|110.69|109.09|0
1640256000000|2021-12-23 10:40:00|110.57|108.97|110.65|109.05|110.69|109.09|110.57|108.97|0
1640256300000|2021-12-23 10:45:00|110.69|109.09|110.73|109.13|110.81|109.21|110.69|109.09|0
1640256600000|2021-12-23 10:50:00|110.69|109.09|110.45|108.85|110.69|109.09|110.31|108.71|0
1640256900000|2021-12-23 10:55:00|110.43|108.83|110.45|108.85|110.45|108.85|110.33|108.73|0
1640257200000|2021-12-23 11:00:00|110.41|108.81|110.49|108.89|110.53|108.93|110.37|108.77|0
1640257500000|2021-12-23 11:05:00|110.53|108.93|110.29|108.69|110.53|108.93|110.25|108.65|0
1640257800000|2021-12-23 11:10:00|110.25|108.65|110.4|108.8|110.4|108.8|110.13|108.53|0
1640258100000|2021-12-23 11:15:00|110.44|108.84|110.44|108.84|110.56|108.96|110.32|108.72|0
1640258400000|2021-12-23 11:20:00|110.4|108.8|110.36|108.76|110.4|108.8|110.28|108.68|0
1640258700000|2021-12-23 11:25:00|110.4|108.8|110.16|108.56|110.44|108.84|110.16|108.56|0
1640259000000|2021-12-23 11:30:00|110.12|108.52|110.32|108.72|110.32|108.72|110.12|108.52|0
1640259300000|2021-12-23 11:35:00|110.36|108.76|110.32|108.72|110.43|108.83|110.3|108.7|0
1640259600000|2021-12-23 11:40:00|110.28|108.68|110.28|108.68|110.32|108.72|110.16|108.56|0
1640259900000|2021-12-23 11:45:00|110.31|108.71|110.35|108.75|110.43|108.83|110.27|108.67|0
1640260200000|2021-12-23 11:50:00|110.37|108.77|110.35|108.75|110.39|108.79|110.23|108.63|0
1640260500000|2021-12-23 11:55:00|110.27|108.67|110.15|108.55|110.27|108.67|110.11|108.51|0
1640260800000|2021-12-23 12:00:00|110.11|108.51|109.8|108.2|110.11|108.51|109.76|108.16|0
1640261100000|2021-12-23 12:05:00|109.76|108.16|109.95|108.35|109.95|108.35|109.76|108.16|0
1640261400000|2021-12-23 12:10:00|109.91|108.31|109.76|108.16|109.95|108.35|109.76|108.16|0
1640261700000|2021-12-23 12:15:00|109.78|108.18|109.95|108.35|109.99|108.39|109.68|108.08|0
1640262000000|2021-12-23 12:20:00|109.99|108.39|110.03|108.43|110.06|108.46|109.83|108.23|0
1640262300000|2021-12-23 12:25:00|110.05|108.45|110.22|108.62|110.34|108.74|110.02|108.42|0
1640262600000|2021-12-23 12:30:00|110.26|108.66|110.22|108.62|110.34|108.74|110.18|108.58|0
1640262900000|2021-12-23 12:35:00|110.24|108.64|111.47|109.87|111.47|109.87|110.18|108.58|0
1640263200000|2021-12-23 12:40:00|111.43|109.83|109.23|107.63|111.43|109.83|108.51|106.91|0
1640263500000|2021-12-23 12:45:00|109.19|107.59|109.19|107.59|109.27|107.67|109.19|107.59|0
1640263800000|2021-12-23 12:50:00|109.23|107.63|109.19|107.59|109.25|107.65|109.19|107.59|0
1640264100000|2021-12-23 12:55:00|109.15|107.55|109.17|107.57|109.26|107.66|109.15|107.55|0
1640264400000|2021-12-23 13:00:00|109.18|107.58|109.34|107.74|109.34|107.74|108.87|107.27|0
1640264700000|2021-12-23 13:05:00|109.38|107.78|109.41|107.81|109.45|107.85|109.26|107.66|0
1640265000000|2021-12-23 13:10:00|109.45|107.85|109.37|107.77|109.53|107.93|109.37|107.77|0
1640265300000|2021-12-23 13:15:00|109.41|107.81|109.53|107.93|109.57|107.97|109.41|107.81|0
1640265600000|2021-12-23 13:20:00|109.57|107.97|109.8|108.2|109.8|108.2|109.57|107.97|0
1640265900000|2021-12-23 13:25:00|109.84|108.24|109.68|108.08|109.96|108.36|109.68|108.08|0
1640266200000|2021-12-23 13:30:00|109.66|108.06|109.72|108.12|109.99|108.39|109.52|107.92|0
1640266500000|2021-12-23 13:35:00|109.68|108.08|109.95|108.35|109.99|108.39|109.52|107.92|0
1640266800000|2021-12-23 13:40:00|109.99|108.39|110.38|108.78|110.66|109.06|109.91|108.31|0
1640267100000|2021-12-23 13:45:00|110.42|108.82|109.89|108.29|110.42|108.82|109.83|108.23|0
1640267400000|2021-12-23 13:50:00|109.87|108.27|109.95|108.35|109.99|108.39|109.83|108.23|0
1640267700000|2021-12-23 13:55:00|109.98|108.38|109.83|108.23|110.02|108.42|109.75|108.15|0
1640268000000|2021-12-23 14:00:00|109.79|108.19|109.39|107.79|109.79|108.19|109.32|107.72|0
1640268300000|2021-12-23 14:05:00|109.51|107.91|109.43|107.83|109.59|107.99|109.35|107.75|0
1640268600000|2021-12-23 14:10:00|109.39|107.79|109.7|108.1|109.74|108.14|109.31|107.71|0
1640268900000|2021-12-23 14:15:00|109.74|108.14|109.82|108.22|109.86|108.26|109.59|107.99|0
1640269200000|2021-12-23 14:20:00|109.86|108.26|109.7|108.1|109.94|108.34|109.62|108.02|0
1640269500000|2021-12-23 14:25:00|109.66|108.06|109.93|108.33|109.93|108.33|109.62|108.02|0
1640269800000|2021-12-23 14:30:00|109.82|108.22|108.45|106.85|110.05|108.45|108.37|106.77|0
1640270100000|2021-12-23 14:35:00|108.41|106.81|107.22|105.62|108.45|106.85|106.91|105.31|0
1640270400000|2021-12-23 14:40:00|107.26|105.66|107.56|105.96|108.18|106.58|107.22|105.62|0
1640270700000|2021-12-23 14:45:00|107.52|105.92|108.99|107.39|109.07|107.47|107.29|105.69|0
1640271000000|2021-12-23 14:50:00|108.96|107.36|108.91|107.31|109.01|107.41|108.38|106.78|0
1640271300000|2021-12-23 14:55:00|108.95|107.35|108.6|107|109.38|107.78|108.47|106.87|0
1640271600000|2021-12-23 15:00:00|108.68|107.08|108.8|107.2|108.87|107.27|108.26|106.66|0
1640271900000|2021-12-23 15:05:00|108.83|107.23|108.68|107.08|108.91|107.31|108.52|106.92|0
1640272200000|2021-12-23 15:10:00|108.64|107.04|107.85|106.25|108.68|107.08|107.68|106.08|0
1640272500000|2021-12-23 15:15:00|107.79|106.19|108.02|106.42|108.25|106.65|107.75|106.15|0
1640272800000|2021-12-23 15:20:00|107.98|106.38|107.71|106.11|108.13|106.53|107.67|106.07|0
1640273100000|2021-12-23 15:25:00|107.75|106.15|107.94|106.34|108.21|106.61|107.71|106.11|0
1640273400000|2021-12-23 15:30:00|107.9|106.3|108.24|106.64|108.44|106.84|107.56|105.96|0
1640273700000|2021-12-23 15:35:00|108.21|106.61|108.17|106.57|108.36|106.76|107.97|106.37|0
1640274000000|2021-12-23 15:40:00|108.2|106.6|108.01|106.41|108.24|106.64|107.9|106.3|0
1640274300000|2021-12-23 15:45:00|108.05|106.45|107.74|106.14|108.05|106.45|107.66|106.06|0
1640274600000|2021-12-23 15:50:00|107.7|106.1|107.55|105.95|107.85|106.25|107.43|105.83|0
1640274900000|2021-12-23 15:55:00|107.59|105.99|107.24|105.64|107.59|105.99|107.2|105.6|0
1640275200000|2021-12-23 16:00:00|107.2|105.6|107.24|105.64|107.47|105.87|107.05|105.45|0
1640275500000|2021-12-23 16:05:00|107.2|105.6|106.93|105.33|107.28|105.68|106.82|105.22|0
1640275800000|2021-12-23 16:10:00|106.89|105.29|106.97|105.37|106.97|105.37|106.66|105.06|0
1640276100000|2021-12-23 16:15:00|106.89|105.29|106.85|105.25|106.97|105.37|106.7|105.1|0
1640276400000|2021-12-23 16:20:00|106.89|105.29|107.08|105.48|107.27|105.67|106.89|105.29|0
1640276700000|2021-12-23 16:25:00|107.12|105.52|107.5|105.9|107.65|106.05|107|105.4|0
1640277000000|2021-12-23 16:30:00|107.46|105.86|107.19|105.59|107.46|105.86|107.15|105.55|0
1640277300000|2021-12-23 16:35:00|107.15|105.55|106.26|104.66|108.2|106.6|106.26|104.66|0
1640277600000|2021-12-23 16:40:00|106.28|104.68|106.33|104.73|106.41|104.81|106.26|104.66|0
1640277900000|2021-12-23 16:45:00|106.29|104.69|106.22|104.62|106.33|104.73|106.03|104.43|0
1640278200000|2021-12-23 16:50:00|106.18|104.58|106.18|104.58|106.29|104.69|106.03|104.43|0
1640278500000|2021-12-23 16:55:00|106.14|104.54|106.02|104.42|106.29|104.69|106.02|104.42|0
1640278800000|2021-12-23 17:00:00|106.06|104.46|106.21|104.61|106.23|104.63|106.06|104.46|0
1640279100000|2021-12-23 17:05:00|106.17|104.57|106.32|104.72|106.36|104.76|106.13|104.53|0
1640279400000|2021-12-23 17:10:00|106.28|104.68|106.36|104.76|106.36|104.76|106.21|104.61|0
1640279700000|2021-12-23 17:15:00|106.32|104.72|106.55|104.95|106.62|105.02|106.28|104.68|0
1640280000000|2021-12-23 17:20:00|106.51|104.91|106.58|104.98|106.62|105.02|106.43|104.83|0
1640280300000|2021-12-23 17:25:00|106.62|105.02|106.58|104.98|106.62|105.02|106.47|104.87|0
1640280600000|2021-12-23 17:30:00|106.54|104.94|106.5|104.9|106.58|104.98|106.35|104.75|0
1640280900000|2021-12-23 17:35:00|106.47|104.87|107.41|105.81|107.45|105.85|106.47|104.87|0
1640281200000|2021-12-23 17:40:00|107.37|105.77|107.3|105.7|107.41|105.81|107.22|105.62|0
1640281500000|2021-12-23 17:45:00|107.26|105.66|107.45|105.85|107.49|105.89|107.26|105.66|0
1640281800000|2021-12-23 17:50:00|107.41|105.81|107.41|105.81|107.52|105.92|107.33|105.73|0
1640282100000|2021-12-23 17:55:00|107.39|105.79|107.25|105.65|107.45|105.85|107.25|105.65|0
1640282400000|2021-12-23 18:00:00|107.29|105.69|107.44|105.84|107.44|105.84|107.18|105.58|0
1640282700000|2021-12-23 18:05:00|107.4|105.8|107.4|105.8|107.44|105.84|107.29|105.69|0
1640283000000|2021-12-23 18:10:00|107.36|105.76|107.67|106.07|107.78|106.18|107.36|105.76|0
1640283300000|2021-12-23 18:15:00|107.71|106.11|107.63|106.03|107.71|106.11|107.51|105.91|0
1640283600000|2021-12-23 18:20:00|107.59|105.99|107.51|105.91|107.63|106.03|107.51|105.91|0
1640283900000|2021-12-23 18:25:00|107.55|105.95|107.05|105.45|107.55|105.95|107.01|105.41|0
1640284200000|2021-12-23 18:30:00|107.01|105.41|107.2|105.6|107.24|105.64|107.01|105.41|0
1640284500000|2021-12-23 18:35:00|107.24|105.64|107.28|105.68|107.28|105.68|107.18|105.58|0
1640284800000|2021-12-23 18:40:00|107.31|105.71|107.24|105.64|107.35|105.75|107.2|105.6|0
1640285100000|2021-12-23 18:45:00|107.27|105.67|107.08|105.48|107.27|105.67|107.08|105.48|0
1640285400000|2021-12-23 18:50:00|107.04|105.44|106.93|105.33|107.04|105.44|106.93|105.33|0
1640285700000|2021-12-23 18:55:00|106.89|105.29|106.93|105.33|106.96|105.36|106.77|105.17|0
1640286000000|2021-12-23 19:00:00|106.89|105.29|106.7|105.1|106.89|105.29|106.58|104.98|0
1640286300000|2021-12-23 19:05:00|106.66|105.06|106.73|105.13|106.81|105.21|106.54|104.94|0
1640286600000|2021-12-23 19:10:00|106.77|105.17|106.81|105.21|106.85|105.25|106.73|105.13|0
1640286900000|2021-12-23 19:15:00|106.84|105.24|106.69|105.09|107.07|105.47|106.61|105.01|0
1640287200000|2021-12-23 19:20:00|106.73|105.13|106.42|104.82|106.73|105.13|106.42|104.82|0
1640287500000|2021-12-23 19:25:00|106.44|104.84|106.5|104.9|106.54|104.94|106.35|104.75|0
1640287800000|2021-12-23 19:30:00|106.54|104.94|106.53|104.93|106.72|105.12|106.44|104.84|0
1640288100000|2021-12-23 19:35:00|106.61|105.01|106.68|105.08|106.72|105.12|106.57|104.97|0
1640288400000|2021-12-23 19:40:00|106.72|105.12|106.49|104.89|106.72|105.12|106.49|104.89|0
1640288700000|2021-12-23 19:45:00|106.53|104.93|106.45|104.85|106.6|105|106.41|104.81|0
1640289000000|2021-12-23 19:50:00|106.41|104.81|106.19|104.59|106.45|104.85|106.19|104.59|0
1640289300000|2021-12-23 19:55:00|106.22|104.62|106.18|104.58|106.26|104.66|106.15|104.55|0
1640289600000|2021-12-23 20:00:00|106.22|104.62|106.9|105.3|106.9|105.3|106.15|104.55|0
1640289900000|2021-12-23 20:05:00|106.86|105.26|106.67|105.07|106.86|105.26|106.56|104.96|0
1640290200000|2021-12-23 20:10:00|106.63|105.03|106.37|104.77|106.71|105.11|106.37|104.77|0
1640290500000|2021-12-23 20:15:00|106.29|104.69|106.44|104.84|106.52|104.92|106.22|104.62|0
1640290800000|2021-12-23 20:20:00|106.4|104.8|106.67|105.07|106.67|105.07|106.37|104.77|0
1640291100000|2021-12-23 20:25:00|106.63|105.03|106.67|105.07|106.78|105.18|106.55|104.95|0
1640291400000|2021-12-23 20:30:00|106.7|105.1|107.2|105.6|107.27|105.67|106.67|105.07|0
1640291700000|2021-12-23 20:35:00|107.23|105.63|106.45|104.85|107.23|105.63|106.3|104.7|0
1640292000000|2021-12-23 20:40:00|106.42|104.82|106.04|104.44|106.53|104.93|106|104.4|0
1640292300000|2021-12-23 20:45:00|106|104.4|105.66|104.06|106.04|104.44|105.54|103.94|0
1640292600000|2021-12-23 20:50:00|105.51|103.91|105.77|104.17|105.81|104.21|105.32|103.72|0
1640292900000|2021-12-23 20:55:00|105.81|104.21|107.7|106.1|107.74|106.14|105.8|104.2|0
1640293200000|2021-12-23 21:00:00|107.74|106.14|107.51|105.91|107.74|106.14|107.21|105.61|0
1640293500000|2021-12-23 21:05:00|107.43|105.83|107.62|106.02|107.62|106.02|107.2|105.6|0
1640293800000|2021-12-23 21:10:00|107.59|105.99|107.58|105.98|107.74|106.14|107.55|105.95|0
1640592300000|2021-12-27 08:05:00|107.18|105.58|106.93|105.33|107.2|105.6|106.59|104.99|0
1640592600000|2021-12-27 08:10:00|106.85|105.25|106.68|105.08|106.85|105.25|106.49|104.89|0
1640592900000|2021-12-27 08:15:00|106.71|105.11|106.67|105.07|106.75|105.15|106.41|104.81|0
1640593200000|2021-12-27 08:20:00|106.64|105.04|106.86|105.26|106.96|105.36|106.5|104.9|0
1640593500000|2021-12-27 08:25:00|106.84|105.24|107.03|105.43|107.09|105.49|106.79|105.19|0
1640593800000|2021-12-27 08:30:00|107.01|105.41|106.67|105.07|107.09|105.49|106.63|105.03|0
1640594100000|2021-12-27 08:35:00|106.65|105.05|106.48|104.88|106.67|105.07|106.4|104.8|0
1640594400000|2021-12-27 08:40:00|106.5|104.9|106.55|104.95|106.67|105.07|106.44|104.84|0
1640594700000|2021-12-27 08:45:00|106.59|104.99|106.59|104.99|106.82|105.22|106.59|104.99|0
1640595000000|2021-12-27 08:50:00|106.63|105.03|106.51|104.91|106.64|105.04|106.38|104.78|0
1640595300000|2021-12-27 08:55:00|106.53|104.93|106.47|104.87|106.55|104.95|106.13|104.53|0
1640595600000|2021-12-27 09:00:00|106.43|104.83|106.89|105.29|106.96|105.36|106.43|104.83|0
1640595900000|2021-12-27 09:05:00|106.91|105.31|106.31|104.71|106.92|105.32|106.31|104.71|0
1640596200000|2021-12-27 09:10:00|106.28|104.68|106.31|104.71|106.35|104.75|106.16|104.56|0
1640596500000|2021-12-27 09:15:00|106.27|104.67|106.58|104.98|106.61|105.01|106.27|104.67|0
1640596800000|2021-12-27 09:20:00|106.54|104.94|106.61|105.01|106.69|105.09|106.54|104.94|0
1640597100000|2021-12-27 09:25:00|106.63|105.03|106.55|104.95|106.69|105.09|106.53|104.93|0
1640597400000|2021-12-27 09:30:00|106.57|104.97|106.78|105.18|106.95|105.35|106.57|104.97|0
1640597700000|2021-12-27 09:35:00|106.8|105.2|106.49|104.89|106.8|105.2|106.46|104.86|0
1640598000000|2021-12-27 09:40:00|106.45|104.85|106.28|104.68|106.45|104.85|106.19|104.59|0
1640598300000|2021-12-27 09:45:00|106.3|104.7|106.61|104.21|106.61|104.74|106.15|104.07|0
1640598600000|2021-12-27 09:50:00|106.62|104.22|106.36|103.96|106.62|104.22|106.36|103.96|0
1640598900000|2021-12-27 09:55:00|106.39|103.99|106.34|103.94|106.49|104.09|106.2|103.8|0
1640599200000|2021-12-27 10:00:00|106.32|103.92|106.39|103.99|106.47|104.07|106.13|103.73|0
1640599500000|2021-12-27 10:05:00|106.43|104.03|106.58|104.18|106.62|104.22|106.39|103.99|0
1640599800000|2021-12-27 10:10:00|106.62|104.22|106.54|104.14|106.62|104.22|106.5|104.1|0
1640600100000|2021-12-27 10:15:00|106.5|104.1|106.23|103.83|106.5|104.1|106.2|103.8|0
1640600400000|2021-12-27 10:20:00|106.27|103.87|106.37|103.97|106.46|104.06|106.23|103.83|0
1640600700000|2021-12-27 10:25:00|106.36|103.96|106.34|103.94|106.42|104.02|106.27|103.87|0
1640601000000|2021-12-27 10:30:00|106.31|103.91|106.23|103.83|106.31|103.91|106.15|103.75|0
1640601300000|2021-12-27 10:35:00|106.27|103.87|106.26|103.86|106.34|103.94|106.19|103.79|0
1640601600000|2021-12-27 10:40:00|106.25|103.85|106.19|103.79|106.3|103.9|106.19|103.79|0
1640601900000|2021-12-27 10:45:00|106.17|103.77|106.11|103.71|106.17|103.77|106.03|103.63|0
1640602200000|2021-12-27 10:50:00|106.15|103.75|106.24|103.84|106.24|103.84|106.03|103.63|0
1640602500000|2021-12-27 10:55:00|106.26|103.86|106.26|103.86|106.37|103.97|106.26|103.86|0
1640602800000|2021-12-27 11:00:00|106.28|103.88|106.33|103.93|106.41|104.01|106.22|103.82|0
1640603100000|2021-12-27 11:05:00|106.29|103.89|106.22|103.82|106.33|103.93|106.18|103.78|0
1640603400000|2021-12-27 11:10:00|106.2|103.8|106.25|103.85|106.29|103.89|106.2|103.8|0
1640603700000|2021-12-27 11:15:00|106.23|103.83|106.25|103.85|106.29|103.89|106.19|103.79|0
1640604000000|2021-12-27 11:20:00|106.27|103.87|106.42|104.02|106.51|104.11|106.27|103.87|0
1640604300000|2021-12-27 11:25:00|106.44|104.04|106.42|104.02|106.44|104.04|106.28|103.88|0
1640604600000|2021-12-27 11:30:00|106.4|104|106.45|104.05|106.55|104.15|106.32|103.92|0
1640604900000|2021-12-27 11:35:00|106.43|104.03|106.32|103.92|106.43|104.03|106.28|103.88|0
1640605200000|2021-12-27 11:40:00|106.28|103.88|106.32|103.92|106.32|103.92|106.19|103.79|0
1640605500000|2021-12-27 11:45:00|106.35|103.95|106.41|104.01|106.43|104.03|106.32|103.92|0
1640605800000|2021-12-27 11:50:00|106.39|103.99|106.31|103.91|106.45|104.05|106.27|103.87|0
1640606100000|2021-12-27 11:55:00|106.27|103.87|106.23|103.83|106.35|103.95|106.23|103.83|0
1640606400000|2021-12-27 12:00:00|106.25|103.85|106.27|103.87|106.31|103.91|106.2|103.8|0
1640606700000|2021-12-27 12:05:00|106.25|103.85|106.16|103.76|106.35|103.95|106.12|103.72|0
1640607000000|2021-12-27 12:10:00|106.19|103.79|106.08|103.68|106.19|103.79|106.08|103.68|0
1640607300000|2021-12-27 12:15:00|106.04|103.64|105.85|103.45|106.08|103.68|105.85|103.45|0
1640607600000|2021-12-27 12:20:00|105.81|103.41|105.66|103.26|105.85|103.45|105.62|103.22|0
1640607900000|2021-12-27 12:25:00|105.62|103.22|105.66|103.26|105.77|103.37|105.62|103.22|0
1640608200000|2021-12-27 12:30:00|105.62|103.22|105.21|102.81|105.62|103.22|105.06|102.66|0
1640608500000|2021-12-27 12:35:00|105.17|102.77|105.13|102.73|105.32|102.92|105.09|102.69|0
1640608800000|2021-12-27 12:40:00|105.17|102.77|105.28|102.88|105.31|102.91|104.94|102.54|0
1640609100000|2021-12-27 12:45:00|105.31|102.91|105.31|102.91|105.45|103.05|105.28|102.88|0
1640609400000|2021-12-27 12:50:00|105.24|102.84|105.39|102.99|105.42|103.02|105.24|102.84|0
1640609700000|2021-12-27 12:55:00|105.35|102.95|105.42|103.02|105.42|103.02|105.31|102.91|0
1640610000000|2021-12-27 13:00:00|105.38|102.98|105.34|102.94|105.44|103.04|105.27|102.87|0
1640610300000|2021-12-27 13:05:00|105.38|102.98|105.31|102.91|105.38|102.98|105.23|102.83|0
1640610600000|2021-12-27 13:10:00|105.3|102.9|105.27|102.87|105.42|103.02|105.27|102.87|0
1640610900000|2021-12-27 13:15:00|105.23|102.83|104.96|102.56|105.23|102.83|104.96|102.56|0
1640611200000|2021-12-27 13:20:00|104.93|102.53|105.04|102.64|105.07|102.67|104.85|102.45|0
1640611500000|2021-12-27 13:25:00|105|102.6|105.15|102.75|105.26|102.86|105|102.6|0
1640611800000|2021-12-27 13:30:00|105.07|102.67|105.09|102.69|105.19|102.79|105.07|102.67|0
1640612100000|2021-12-27 13:35:00|105.07|102.67|104.99|102.59|105.11|102.71|104.92|102.52|0
1640612400000|2021-12-27 13:40:00|104.96|102.56|104.84|102.44|104.99|102.59|104.84|102.44|0
1640612700000|2021-12-27 13:45:00|104.88|102.48|104.77|102.37|104.88|102.48|104.66|102.26|0
1640613000000|2021-12-27 13:50:00|104.8|102.4|104.73|102.33|104.88|102.48|104.62|102.22|0
1640613300000|2021-12-27 13:55:00|104.76|102.36|104.91|102.51|104.91|102.51|104.73|102.33|0
1640613600000|2021-12-27 14:00:00|104.95|102.55|104.87|102.47|104.99|102.59|104.84|102.44|0
1640613900000|2021-12-27 14:05:00|104.91|102.51|104.98|102.58|105.1|102.7|104.72|102.32|0
1640614200000|2021-12-27 14:10:00|104.95|102.55|104.83|102.43|104.98|102.58|104.83|102.43|0
1640614500000|2021-12-27 14:15:00|104.87|102.47|105.09|102.69|105.09|102.69|104.76|102.36|0
1640614800000|2021-12-27 14:20:00|105.05|102.65|104.98|102.58|105.13|102.73|104.9|102.5|0
1640615100000|2021-12-27 14:25:00|105.02|102.62|105.35|102.95|105.35|102.95|105.02|102.62|0
1640615400000|2021-12-27 14:30:00|105.28|102.88|104.08|101.68|105.35|102.95|103.64|101.24|0
1640615700000|2021-12-27 14:35:00|104.19|101.79|104|101.6|104.23|101.83|103.71|101.31|0
1640616000000|2021-12-27 14:40:00|103.93|101.53|103.82|101.42|104|101.6|103.48|101.08|0
1640616300000|2021-12-27 14:45:00|103.89|101.49|103.22|100.82|104.04|101.64|103.22|100.82|0
1640616600000|2021-12-27 14:50:00|103.37|100.97|103.81|101.41|103.81|101.41|102.86|100.46|0
1640616900000|2021-12-27 14:55:00|103.78|101.38|104.33|101.93|105.45|103.05|103.52|101.12|0
1640617200000|2021-12-27 15:00:00|104.22|101.82|103.63|101.23|104.44|102.04|103.63|101.23|0
1640617500000|2021-12-27 15:05:00|103.66|101.26|103.18|100.78|103.74|101.34|103.18|100.78|0
1640617800000|2021-12-27 15:10:00|103.22|100.82|103.15|100.75|103.48|101.08|103.15|100.75|0
1640618100000|2021-12-27 15:15:00|103.11|100.71|103.14|100.74|103.37|100.97|103.11|100.71|0
1640618400000|2021-12-27 15:20:00|103.11|100.71|102.74|100.34|103.22|100.82|102.59|100.19|0
1640618700000|2021-12-27 15:25:00|102.7|100.3|102.15|99.75|102.89|100.49|102.15|99.75|0
1640619000000|2021-12-27 15:30:00|102.12|99.72|102.04|99.64|102.48|100.08|101.94|99.54|0
1640619300000|2021-12-27 15:35:00|102.08|99.68|101.97|99.57|102.33|99.93|101.9|99.5|0
1640619600000|2021-12-27 15:40:00|102.01|99.61|102|99.6|102.22|99.82|101.89|99.49|0
1640619900000|2021-12-27 15:45:00|101.97|99.57|102.04|99.64|102.4|100|101.86|99.46|0
1640620200000|2021-12-27 15:50:00|102|99.6|102.07|99.67|102.11|99.71|101.86|99.46|0
1640620500000|2021-12-27 15:55:00|102.09|99.69|101.67|99.27|102.11|99.71|101.67|99.27|0
1640620800000|2021-12-27 16:00:00|101.56|99.16|101.38|98.98|101.82|99.42|101.38|98.98|0
1640621100000|2021-12-27 16:05:00|101.42|99.02|101.49|99.09|101.81|99.41|101.42|99.02|0
1640621400000|2021-12-27 16:10:00|101.52|99.12|101.34|98.94|101.56|99.16|101.23|98.83|0
1640621700000|2021-12-27 16:15:00|101.3|98.9|101.85|99.45|101.99|99.59|101.23|98.83|0
1640622000000|2021-12-27 16:20:00|101.81|99.41|101.84|99.44|102.14|99.74|101.7|99.3|0
1640622300000|2021-12-27 16:25:00|101.88|99.48|101.44|99.04|101.92|99.52|101.34|98.94|0
1640622600000|2021-12-27 16:30:00|101.48|99.08|101.7|99.3|101.77|99.37|101.44|99.04|0
1640622900000|2021-12-27 16:35:00|101.73|99.33|101.4|99|101.88|99.48|101.37|98.97|0
1640623200000|2021-12-27 16:40:00|101.48|99.08|101.47|99.07|101.58|99.18|101.37|98.97|0
1640623500000|2021-12-27 16:45:00|101.51|99.11|101.62|99.22|101.65|99.25|101.37|98.97|0
1640623800000|2021-12-27 16:50:00|101.65|99.25|101.51|99.11|101.69|99.29|101.43|99.03|0
1640624100000|2021-12-27 16:55:00|101.47|99.07|101.25|98.85|101.51|99.11|101.25|98.85|0
1640624400000|2021-12-27 17:00:00|101.29|98.89|100.96|98.56|101.29|98.89|100.93|98.53|0
1640624700000|2021-12-27 17:05:00|101|98.6|100.89|98.49|101|98.6|100.85|98.45|0
1640625000000|2021-12-27 17:10:00|100.96|98.56|100.85|98.45|101.14|98.74|100.81|98.41|0
1640625300000|2021-12-27 17:15:00|100.81|98.41|100.88|98.48|100.96|98.56|100.81|98.41|0
1640625600000|2021-12-27 17:20:00|100.85|98.45|100.81|98.41|100.99|98.59|100.78|98.38|0
1640625900000|2021-12-27 17:25:00|100.78|98.38|101.12|98.72|102.99|100.59|100.21|97.81|0
1640626200000|2021-12-27 17:30:00|101.11|98.71|101.19|98.79|101.34|98.94|101.01|98.61|0
1640626500000|2021-12-27 17:35:00|101.23|98.83|101.15|98.75|101.37|98.97|101.15|98.75|0
1640626800000|2021-12-27 17:40:00|101.19|98.79|101.12|98.72|101.37|98.97|101.12|98.72|0
1640627100000|2021-12-27 17:45:00|101.15|98.75|101.04|98.64|101.26|98.86|101.04|98.64|0
1640627400000|2021-12-27 17:50:00|101.08|98.68|100.97|98.57|101.12|98.72|100.93|98.53|0
1640627700000|2021-12-27 17:55:00|101.01|98.61|100.97|98.57|101.04|98.64|100.92|98.52|0
1640628000000|2021-12-27 18:00:00|100.99|98.59|101.04|98.64|101.15|98.75|100.99|98.59|0
1640628300000|2021-12-27 18:05:00|101|98.6|100.89|98.49|101.07|98.67|100.89|98.49|0
1640628600000|2021-12-27 18:10:00|100.93|98.53|100.82|98.42|101.07|98.67|100.82|98.42|0
1640628900000|2021-12-27 18:15:00|100.78|98.38|100.85|98.45|100.93|98.53|100.78|98.38|0
1640629200000|2021-12-27 18:20:00|100.89|98.49|100.64|98.24|100.92|98.52|100.64|98.24|0
1640629500000|2021-12-27 18:25:00|100.67|98.27|100.63|98.23|100.67|98.27|100.38|97.98|0
1640629800000|2021-12-27 18:30:00|100.6|98.2|100.7|98.3|100.76|98.36|100.6|98.2|0
1640630100000|2021-12-27 18:35:00|100.67|98.27|100.6|98.2|100.7|98.3|100.49|98.09|0
1640630400000|2021-12-27 18:40:00|100.56|98.16|100.56|98.16|100.67|98.27|100.52|98.12|0
1640630700000|2021-12-27 18:45:00|100.59|98.19|100.52|98.12|100.7|98.3|100.52|98.12|0
1640631000000|2021-12-27 18:50:00|100.56|98.16|100.41|98.01|100.56|98.16|100.38|97.98|0
1640631300000|2021-12-27 18:55:00|100.37|97.97|100.16|97.76|100.45|98.05|100.16|97.76|0
1640631600000|2021-12-27 19:00:00|100.19|97.79|100.23|97.83|100.52|98.12|100.19|97.79|0
1640631900000|2021-12-27 19:05:00|100.19|97.79|100.19|97.79|100.35|97.95|100.19|97.79|0
1640632200000|2021-12-27 19:10:00|100.23|97.83|100.19|97.79|100.3|97.9|100.12|97.72|0
1640632500000|2021-12-27 19:15:00|100.22|97.82|100.15|97.75|100.3|97.9|100.15|97.75|0
1640632800000|2021-12-27 19:20:00|100.19|97.79|100.01|97.61|100.19|97.79|99.94|97.54|0
1640633100000|2021-12-27 19:25:00|99.94|97.54|99.63|97.23|100.68|98.28|99.63|97.23|0
1640633400000|2021-12-27 19:30:00|99.67|97.27|99.77|97.37|99.81|97.41|99.67|97.27|0
1640633700000|2021-12-27 19:35:00|99.74|97.34|99.88|97.48|99.91|97.51|99.63|97.23|0
1640634000000|2021-12-27 19:40:00|99.84|97.44|100.16|97.76|100.16|97.76|99.7|97.3|0
1640634300000|2021-12-27 19:45:00|100.23|97.83|100.3|97.9|100.48|98.08|100.12|97.72|0
1640634600000|2021-12-27 19:50:00|100.26|97.86|100.44|98.04|100.51|98.11|100.26|97.86|0
1640634900000|2021-12-27 19:55:00|100.48|98.08|100.22|97.82|100.58|98.18|100.19|97.79|0
1640635200000|2021-12-27 20:00:00|100.26|97.86|100.44|98.04|100.58|98.18|100.26|97.86|0
1640635500000|2021-12-27 20:05:00|100.46|98.06|100.44|98.04|100.72|98.32|100.4|98|0
1640635800000|2021-12-27 20:10:00|100.47|98.07|100.54|98.14|100.72|98.32|100.47|98.07|0
1640636100000|2021-12-27 20:15:00|100.58|98.18|100.61|98.21|100.86|98.46|100.58|98.18|0
1640636400000|2021-12-27 20:20:00|100.65|98.25|100.54|98.14|100.79|98.39|100.43|98.03|0
1640636700000|2021-12-27 20:25:00|100.5|98.1|100.07|97.67|100.5|98.1|100.04|97.64|0
1640637000000|2021-12-27 20:30:00|100.04|97.64|100|97.6|100.04|97.64|99.89|97.49|0
1640637300000|2021-12-27 20:35:00|100.03|97.63|100.28|97.88|100.28|97.88|100|97.6|0
1640637600000|2021-12-27 20:40:00|100.25|97.85|99.64|97.24|100.28|97.88|99.6|97.2|0
1640637900000|2021-12-27 20:45:00|99.6|97.2|99.46|97.06|99.67|97.27|99.35|96.95|0
1640638200000|2021-12-27 20:50:00|99.39|96.99|99|96.6|99.6|97.2|98.89|96.49|0
1640638500000|2021-12-27 20:55:00|98.96|96.56|99.19|96.79|99.47|97.07|98.79|96.39|0
1640638800000|2021-12-27 21:00:00|99.08|96.68|99.11|96.71|99.12|96.72|99.01|96.61|0
1640639100000|2021-12-27 21:05:00|99.15|96.75|99.25|96.85|99.29|96.89|99.08|96.68|0
1640639400000|2021-12-27 21:10:00|99.22|96.82|99.39|96.99|99.39|96.99|99.22|96.82|0
1640639700000|2021-12-27 21:15:00|99.56|96.76|99.38|96.58|99.56|96.76|99.34|96.54|0
1640640000000|2021-12-27 21:20:00|99.41|96.61|99.45|96.65|99.45|96.65|99.38|96.58|0
1640640300000|2021-12-27 21:25:00|99.41|96.61|99.38|96.58|99.41|96.61|99.38|96.58|0
1640640600000|2021-12-27 21:30:00|99.34|96.54|99.34|96.54|99.41|96.61|99.3|96.5|0
1640640900000|2021-12-27 21:35:00|99.37|96.57|99.23|96.43|99.37|96.57|99.2|96.4|0
1640641200000|2021-12-27 21:40:00|99.27|96.47|99.34|96.54|99.37|96.57|99.23|96.43|0
1640641500000|2021-12-27 21:45:00|99.37|96.57|99.47|96.67|99.48|96.68|99.3|96.5|0
1640641800000|2021-12-27 21:50:00|99.44|96.64|99.3|96.5|99.44|96.64|99.26|96.46|0
1640642100000|2021-12-27 21:55:00|99.26|96.46|99.42|96.62|99.45|96.65|99.26|96.46|0
1640642400000|2021-12-27 22:00:00|99.46|96.66|99.53|96.73|99.63|96.83|99.41|96.61|0
1640642700000|2021-12-27 22:05:00|99.52|96.72|99.48|96.68|99.52|96.72|99.48|96.68|0
1640643000000|2021-12-27 22:10:00|99.49|96.69|99.52|96.72|99.53|96.73|99.49|96.69|0
1640643300000|2021-12-27 22:15:00|99.53|96.73|99.5|96.7|99.53|96.73|99.5|96.7|0
1640643600000|2021-12-27 22:20:00|99.49|96.69|99.52|96.72|99.56|96.76|99.49|96.69|0
1640643900000|2021-12-27 22:25:00|99.53|96.73|99.52|96.72|99.55|96.75|99.42|96.62|0
1640644200000|2021-12-27 22:30:00|99.51|96.71|99.52|96.72|99.53|96.73|99.48|96.68|0
1640644500000|2021-12-27 22:35:00|99.51|96.71|99.45|96.65|99.52|96.72|99.45|96.65|0
1640644800000|2021-12-27 22:40:00|99.46|96.66|99.5|96.7|99.5|96.7|99.43|96.63|0
1640645100000|2021-12-27 22:45:00|99.49|96.69|99.5|96.7|99.5|96.7|99.49|96.69|0
1640645400000|2021-12-27 22:50:00|99.49|96.69|99.52|96.72|99.52|96.72|99.49|96.69|0
1640645700000|2021-12-27 22:55:00|99.53|96.73|99.54|96.74|99.54|96.74|99.51|96.71|0
1640646000000|2021-12-27 23:00:00|99.68|96.88|99.43|96.63|99.68|96.88|99.34|96.54|0
1640646300000|2021-12-27 23:05:00|99.41|96.61|99.59|96.79|99.62|96.82|99.36|96.56|0
1640646600000|2021-12-27 23:10:00|99.55|96.75|99.59|96.79|99.62|96.82|99.48|96.68|0
1640646900000|2021-12-27 23:15:00|99.55|96.75|99.58|96.78|99.59|96.79|99.48|96.68|0
1640647200000|2021-12-27 23:20:00|99.6|96.8|99.76|96.96|99.79|96.99|99.55|96.75|0
1640647500000|2021-12-27 23:25:00|99.79|96.99|99.85|97.05|99.97|97.17|99.72|96.92|0
1640647800000|2021-12-27 23:30:00|99.86|97.06|99.72|96.92|99.86|97.06|99.72|96.92|0
1640648100000|2021-12-27 23:35:00|99.74|96.94|99.82|97.02|99.82|97.02|99.72|96.92|0
1640648400000|2021-12-27 23:40:00|99.84|97.04|99.89|97.09|99.93|97.13|99.77|96.97|0
1640648700000|2021-12-27 23:45:00|99.96|97.16|99.89|97.09|99.96|97.16|99.82|97.02|0
1640649000000|2021-12-27 23:50:00|99.91|97.11|99.91|97.11|99.96|97.16|99.89|97.09|0
1640649300000|2021-12-27 23:55:00|99.93|97.13|99.92|97.12|99.94|97.14|99.85|97.05|0
1640649600000|2021-12-28 00:00:00|99.89|97.09|100.13|97.33|100.21|97.41|99.89|97.09|0
1640649900000|2021-12-28 00:05:00|100.17|97.37|100.28|97.48|100.35|97.55|100.06|97.26|0
1640650200000|2021-12-28 00:10:00|100.31|97.51|100.38|97.58|100.38|97.58|100.17|97.37|0
1640650500000|2021-12-28 00:15:00|100.36|97.56|100.24|97.44|100.36|97.56|100.17|97.37|0
1640650800000|2021-12-28 00:20:00|100.2|97.4|99.91|97.11|100.25|97.45|99.88|97.08|0
1640651100000|2021-12-28 00:25:00|99.88|97.08|99.81|97.01|100.02|97.22|99.81|97.01|0
1640651400000|2021-12-28 00:30:00|99.77|96.97|99.91|97.11|99.95|97.15|99.77|96.97|0
1640651700000|2021-12-28 00:35:00|99.95|97.15|99.94|97.14|100.05|97.25|99.89|97.09|0
1640652000000|2021-12-28 00:40:00|99.91|97.11|99.69|96.89|100.01|97.21|99.69|96.89|0
1640652300000|2021-12-28 00:45:00|99.73|96.93|99.83|97.03|99.83|97.03|99.59|96.79|0
1640652600000|2021-12-28 00:50:00|99.87|97.07|99.83|97.03|99.94|97.14|99.8|97|0
1640652900000|2021-12-28 00:55:00|99.8|97|99.69|96.89|99.8|97|99.62|96.82|0
1640653200000|2021-12-28 01:00:00|99.62|96.82|99.79|96.99|99.87|97.07|99.62|96.82|0
1640653500000|2021-12-28 01:05:00|99.81|97.01|99.9|97.1|100.04|97.24|99.79|96.99|0
1640653800000|2021-12-28 01:10:00|99.93|97.13|99.9|97.1|99.97|97.17|99.83|97.03|0
1640654100000|2021-12-28 01:15:00|99.93|97.13|100.11|97.31|100.25|97.45|99.83|97.03|0
1640654400000|2021-12-28 01:20:00|100.14|97.34|100.14|97.34|100.21|97.41|100.11|97.31|0
1640654700000|2021-12-28 01:25:00|100.18|97.38|100.26|97.46|100.32|97.52|100.18|97.38|0
1640655000000|2021-12-28 01:30:00|100.25|97.45|100.28|97.48|100.35|97.55|100.18|97.38|0
1640655300000|2021-12-28 01:35:00|100.24|97.44|100.14|97.34|100.28|97.48|100.07|97.27|0
1640655600000|2021-12-28 01:40:00|100.17|97.37|100.06|97.26|100.21|97.41|100.03|97.23|0
1640655900000|2021-12-28 01:45:00|100.03|97.23|100.2|97.4|100.24|97.44|100.03|97.23|0
1640656200000|2021-12-28 01:50:00|100.22|97.42|99.99|97.19|100.36|97.56|99.99|97.19|0
1640656500000|2021-12-28 01:55:00|99.95|97.15|100.09|97.29|100.13|97.33|99.94|97.14|0
1640656800000|2021-12-28 02:00:00|100.13|97.33|100.27|97.47|100.31|97.51|100.08|97.28|0
1640657100000|2021-12-28 02:05:00|100.23|97.43|100.16|97.36|100.27|97.47|100.16|97.36|0
1640657400000|2021-12-28 02:10:00|100.13|97.33|100.23|97.43|100.25|97.45|100.09|97.29|0
1640657700000|2021-12-28 02:15:00|100.21|97.41|100.51|97.71|100.51|97.71|100.18|97.38|0
1640658000000|2021-12-28 02:20:00|100.48|97.68|100.48|97.68|100.51|97.71|100.39|97.59|0
1640658300000|2021-12-28 02:25:00|100.49|97.69|100.37|97.57|100.55|97.75|100.37|97.57|0
1640658600000|2021-12-28 02:30:00|100.39|97.59|100.4|97.6|100.44|97.64|100.33|97.53|0
1640658900000|2021-12-28 02:35:00|100.38|97.58|100.29|97.49|100.4|97.6|100.26|97.46|0
1640659200000|2021-12-28 02:40:00|100.26|97.46|100.15|97.35|100.29|97.49|100.15|97.35|0
1640659500000|2021-12-28 02:45:00|100.13|97.33|100.22|97.42|100.22|97.42|100.08|97.28|0
1640659800000|2021-12-28 02:50:00|100.18|97.38|100.22|97.42|100.22|97.42|100.13|97.33|0
1640660100000|2021-12-28 02:55:00|100.2|97.4|100.25|97.45|100.25|97.45|100.18|97.38|0
1640660400000|2021-12-28 03:00:00|100.21|97.41|100.18|97.38|100.29|97.49|100.11|97.31|0
1640660700000|2021-12-28 03:05:00|100.14|97.34|100.14|97.34|100.21|97.41|100.1|97.3|0
1640661000000|2021-12-28 03:10:00|100.17|97.37|100.28|97.48|100.35|97.55|100.17|97.37|0
1640661300000|2021-12-28 03:15:00|100.26|97.46|100.35|97.55|100.35|97.55|100.24|97.44|0
1640661600000|2021-12-28 03:20:00|100.33|97.53|100.35|97.55|100.38|97.58|100.31|97.51|0
1640661900000|2021-12-28 03:25:00|100.31|97.51|100.27|97.47|100.35|97.55|100.24|97.44|0
1640662200000|2021-12-28 03:30:00|100.24|97.44|100.27|97.47|100.27|97.47|100.17|97.37|0
1640662500000|2021-12-28 03:35:00|100.29|97.49|100.15|97.35|100.29|97.49|100.13|97.33|0
1640662800000|2021-12-28 03:40:00|100.13|97.33|100.09|97.29|100.15|97.35|100.02|97.22|0
1640663100000|2021-12-28 03:45:00|100.13|97.33|99.98|97.18|100.13|97.33|99.98|97.18|0
1640663400000|2021-12-28 03:50:00|100.02|97.22|100.09|97.29|100.09|97.29|100.02|97.22|0
1640663700000|2021-12-28 03:55:00|100.11|97.31|100.05|97.25|100.12|97.32|100.05|97.25|0
1640664000000|2021-12-28 04:00:00|100.09|97.29|100.12|97.32|100.12|97.32|100.05|97.25|0
1640664300000|2021-12-28 04:05:00|100.16|97.36|100.08|97.28|100.16|97.36|100.08|97.28|0
1640664600000|2021-12-28 04:10:00|100.07|97.27|100.05|97.25|100.12|97.32|100.05|97.25|0
1640664900000|2021-12-28 04:15:00|100.04|97.24|99.99|97.19|100.08|97.28|99.97|97.17|0
1640665200000|2021-12-28 04:20:00|99.97|97.17|100.04|97.24|100.08|97.28|99.97|97.17|0
1640665500000|2021-12-28 04:25:00|100.06|97.26|99.93|97.13|100.06|97.26|99.9|97.1|0
1640665800000|2021-12-28 04:30:00|99.9|97.1|99.86|97.06|99.93|97.13|99.79|96.99|0
1640666100000|2021-12-28 04:35:00|99.82|97.02|99.89|97.09|99.93|97.13|99.82|97.02|0
1640666400000|2021-12-28 04:40:00|99.86|97.06|99.89|97.09|99.93|97.13|99.86|97.06|0
1640666700000|2021-12-28 04:45:00|99.93|97.13|99.93|97.13|99.93|97.13|99.89|97.09|0
1640667000000|2021-12-28 04:50:00|99.96|97.16|99.92|97.12|99.98|97.18|99.92|97.12|0
1640667300000|2021-12-28 04:55:00|99.89|97.09|99.96|97.16|99.96|97.16|99.89|97.09|0
1640667600000|2021-12-28 05:00:00|99.99|97.19|99.99|97.19|100.06|97.26|99.96|97.16|0
1640667900000|2021-12-28 05:05:00|100.03|97.23|99.99|97.19|100.03|97.23|99.95|97.15|0
1640668200000|2021-12-28 05:10:00|99.95|97.15|99.85|97.05|99.95|97.15|99.81|97.01|0
1640668500000|2021-12-28 05:15:00|99.83|97.03|99.88|97.08|99.92|97.12|99.83|97.03|0
1640668800000|2021-12-28 05:20:00|99.86|97.06|99.91|97.11|99.95|97.15|99.84|97.04|0
1640669100000|2021-12-28 05:25:00|99.88|97.08|99.91|97.11|99.98|97.18|99.88|97.08|0
1640669400000|2021-12-28 05:30:00|99.93|97.13|99.87|97.07|99.95|97.15|99.87|97.07|0
1640669700000|2021-12-28 05:35:00|99.89|97.09|99.66|96.86|99.89|97.09|99.66|96.86|0
1640670000000|2021-12-28 05:40:00|99.64|96.84|99.69|96.89|99.69|96.89|99.62|96.82|0
1640670300000|2021-12-28 05:45:00|99.66|96.86|99.59|96.79|99.69|96.89|99.59|96.79|0
1640670600000|2021-12-28 05:50:00|99.55|96.75|99.44|96.64|99.55|96.75|99.44|96.64|0
1640670900000|2021-12-28 05:55:00|99.48|96.68|99.41|96.61|99.48|96.68|99.37|96.57|0
1640671200000|2021-12-28 06:00:00|99.33|96.53|99.37|96.57|99.51|96.71|99.26|96.46|0
1640671500000|2021-12-28 06:05:00|99.4|96.6|99.72|96.92|99.72|96.92|99.4|96.6|0
1640671800000|2021-12-28 06:10:00|99.76|96.96|99.82|97.02|99.82|97.02|99.68|96.88|0
1640672100000|2021-12-28 06:15:00|99.79|96.99|99.72|96.92|99.79|96.99|99.58|96.78|0
1640672400000|2021-12-28 06:20:00|99.68|96.88|99.68|96.88|99.68|96.88|99.61|96.81|0
1640672700000|2021-12-28 06:25:00|99.66|96.86|99.47|96.67|99.68|96.88|99.47|96.67|0
1640673000000|2021-12-28 06:30:00|99.43|96.63|99.46|96.66|99.57|96.77|99.43|96.63|0
1640673300000|2021-12-28 06:35:00|99.48|96.68|99.53|96.73|99.53|96.73|99.43|96.63|0
1640673600000|2021-12-28 06:40:00|99.5|96.7|99.42|96.62|99.51|96.71|99.42|96.62|0
1640673900000|2021-12-28 06:45:00|99.49|96.69|99.53|96.73|99.53|96.73|99.46|96.66|0
1640674200000|2021-12-28 06:50:00|99.48|96.68|99.53|96.73|99.58|96.78|99.42|96.62|0
1640674500000|2021-12-28 06:55:00|99.55|96.75|99.35|96.55|99.56|96.76|99.31|96.51|0
1640674800000|2021-12-28 07:00:00|99.37|96.57|99.63|96.83|99.66|96.86|99.28|96.48|0
1640675100000|2021-12-28 07:05:00|99.66|96.86|99.52|96.72|99.7|96.9|99.49|96.69|0
1640675400000|2021-12-28 07:10:00|99.54|96.74|99.56|96.76|99.59|96.79|99.42|96.62|0
1640675700000|2021-12-28 07:15:00|99.52|96.72|99.57|96.77|99.59|96.79|99.52|96.72|0
1640676000000|2021-12-28 07:20:00|99.55|96.75|99.66|96.86|99.66|96.86|99.55|96.75|0
1640676300000|2021-12-28 07:25:00|99.64|96.84|99.73|96.93|99.73|96.93|99.64|96.84|0
1640676600000|2021-12-28 07:30:00|99.76|96.96|99.9|97.1|99.94|97.14|99.73|96.93|0
1640676900000|2021-12-28 07:35:00|99.89|97.09|100.01|97.21|100.01|97.21|99.87|97.07|0
1640677200000|2021-12-28 07:40:00|99.97|97.17|100.18|97.38|100.18|97.38|99.97|97.17|0
1640677500000|2021-12-28 07:45:00|100.15|97.35|99.97|97.17|100.18|97.38|99.97|97.17|0
1640677800000|2021-12-28 07:50:00|99.95|97.15|100.04|97.24|100.11|97.31|99.84|97.04|0
1640678100000|2021-12-28 07:55:00|100|97.2|99.89|97.09|100.07|97.27|99.86|97.06|0
1640678400000|2021-12-28 08:00:00|99.93|97.13|99.89|97.09|99.96|97.16|99.75|96.95|0
1640678700000|2021-12-28 08:05:00|99.73|97.33|99.03|96.63|99.73|97.33|99.03|96.63|0
1640679000000|2021-12-28 08:10:00|99.06|96.66|99.13|96.73|99.13|96.73|99.03|96.63|0
1640679300000|2021-12-28 08:15:00|99.12|96.72|98.99|96.59|99.13|96.73|98.88|96.48|0
1640679600000|2021-12-28 08:20:00|99.02|96.62|98.99|96.59|99.06|96.66|98.92|96.52|0
1640679900000|2021-12-28 08:25:00|98.95|96.55|98.25|95.85|98.99|96.59|98.04|95.64|0
1640680200000|2021-12-28 08:30:00|98.21|95.81|98.39|95.99|98.53|96.13|98.21|95.81|0
1640680500000|2021-12-28 08:35:00|98.42|96.02|98.63|96.23|98.74|96.34|98.42|96.02|0
1640680800000|2021-12-28 08:40:00|98.65|96.25|98.49|96.09|98.67|96.27|98.35|95.95|0
1640681100000|2021-12-28 08:45:00|98.45|96.05|98.21|95.81|98.45|96.05|98.1|95.7|0
1640681400000|2021-12-28 08:50:00|98.24|95.84|97.99|95.59|98.28|95.88|97.92|95.52|0
1640681700000|2021-12-28 08:55:00|97.96|95.56|97.84|95.44|98.1|95.7|97.75|95.35|0
1640682000000|2021-12-28 09:00:00|97.82|95.42|97.69|95.29|98.03|95.63|97.68|95.28|0
1640682300000|2021-12-28 09:05:00|97.68|95.28|97.57|95.17|97.78|95.38|97.48|95.08|0
1640682600000|2021-12-28 09:10:00|97.6|95.2|97.32|94.92|97.67|95.27|97.29|94.89|0
1640682900000|2021-12-28 09:15:00|97.36|94.96|97.46|95.06|97.6|95.2|97.32|94.92|0
1640683200000|2021-12-28 09:20:00|97.43|95.03|97.08|94.68|97.46|95.06|97.08|94.68|0
1640683500000|2021-12-28 09:25:00|97.1|94.7|97.18|94.78|97.18|94.78|97.08|94.68|0
1640683800000|2021-12-28 09:30:00|97.21|94.81|97.21|94.81|97.32|94.92|97.11|94.71|0
1640684100000|2021-12-28 09:35:00|97.25|94.85|96.97|94.57|97.25|94.85|96.93|94.53|0
1640684400000|2021-12-28 09:40:00|97|94.6|97.04|94.64|97.14|94.74|96.97|94.57|0
1640684700000|2021-12-28 09:45:00|97.14|94.74|97.24|94.84|97.31|94.91|97.09|94.69|0
1640685000000|2021-12-28 09:50:00|97.28|94.88|97.14|94.74|97.35|94.95|97.1|94.7|0
1640685300000|2021-12-28 09:55:00|97.17|94.77|97.01|94.61|97.17|94.77|96.96|94.56|0
1640685600000|2021-12-28 10:00:00|97|94.6|96.89|94.49|97.01|94.61|96.86|94.46|0
1640685900000|2021-12-28 10:05:00|96.86|94.46|96.65|94.25|96.86|94.46|96.65|94.25|0
1640686200000|2021-12-28 10:10:00|96.68|94.28|97.45|95.05|98.42|96.02|96.65|94.25|0
1640686500000|2021-12-28 10:15:00|97.47|95.07|97.41|95.01|97.52|95.12|97.38|94.98|0
1640686800000|2021-12-28 10:20:00|97.45|95.05|97.62|95.22|97.66|95.26|97.45|95.05|0
1640687100000|2021-12-28 10:25:00|97.59|95.19|97.86|95.46|97.9|95.5|97.59|95.19|0
1640687400000|2021-12-28 10:30:00|97.9|95.5|97.55|95.15|97.93|95.53|97.55|95.15|0
1640687700000|2021-12-28 10:35:00|97.58|95.18|97.68|95.28|97.75|95.35|97.55|95.15|0
1640688000000|2021-12-28 10:40:00|97.72|95.32|97.72|95.32|97.72|95.32|97.65|95.25|0
1640688300000|2021-12-28 10:45:00|97.74|95.34|97.89|95.49|97.89|95.49|97.74|95.34|0
1640688600000|2021-12-28 10:50:00|97.87|95.47|97.92|95.52|97.96|95.56|97.85|95.45|0
1640688900000|2021-12-28 10:55:00|97.94|95.54|97.71|95.31|97.99|95.59|97.71|95.31|0
1640689200000|2021-12-28 11:00:00|97.68|95.28|97.85|95.45|97.89|95.49|97.68|95.28|0
1640689500000|2021-12-28 11:05:00|97.81|95.41|97.88|95.48|97.92|95.52|97.81|95.41|0
1640689800000|2021-12-28 11:10:00|97.85|95.45|97.81|95.41|97.92|95.52|97.81|95.41|0
1640690100000|2021-12-28 11:15:00|97.83|95.43|97.69|95.29|97.83|95.43|97.67|95.27|0
1640690400000|2021-12-28 11:20:00|97.67|95.27|97.67|95.27|97.71|95.31|97.63|95.23|0
1640690700000|2021-12-28 11:25:00|97.65|95.25|97.67|95.27|97.74|95.34|97.63|95.23|0
1640691000000|2021-12-28 11:30:00|97.7|95.3|97.77|95.37|97.77|95.37|97.7|95.3|0
1640691300000|2021-12-28 11:35:00|97.75|95.35|97.87|95.47|97.91|95.51|97.73|95.33|0
1640691600000|2021-12-28 11:40:00|97.91|95.51|97.94|95.54|98.12|95.72|97.91|95.51|0
1640691900000|2021-12-28 11:45:00|97.9|95.5|97.9|95.5|97.96|95.56|97.87|95.47|0
1640692200000|2021-12-28 11:50:00|97.97|95.57|97.97|95.57|98.01|95.61|97.94|95.54|0
1640692500000|2021-12-28 11:55:00|98.01|95.61|98.04|95.64|98.15|95.75|98.01|95.61|0
1640692800000|2021-12-28 12:00:00|98.07|95.67|98|95.6|98.18|95.78|97.95|95.55|0
1640693100000|2021-12-28 12:05:00|97.97|95.57|97.97|95.57|98.04|95.64|97.93|95.53|0
1640693400000|2021-12-28 12:10:00|97.95|95.55|97.79|95.39|97.95|95.55|97.79|95.39|0
1640693700000|2021-12-28 12:15:00|97.77|95.37|97.72|95.32|97.79|95.39|97.72|95.32|0
1640694000000|2021-12-28 12:20:00|97.7|95.3|97.61|95.21|97.72|95.32|97.51|95.11|0
1640694300000|2021-12-28 12:25:00|97.58|95.18|97.65|95.25|97.65|95.25|97.54|95.14|0
1640694600000|2021-12-28 12:30:00|97.66|95.26|97.59|95.19|97.66|95.26|97.51|95.11|0
1640694900000|2021-12-28 12:35:00|97.61|95.21|97.68|95.28|97.68|95.28|97.54|95.14|0
1640695200000|2021-12-28 12:40:00|97.64|95.24|97.5|95.1|97.64|95.24|97.5|95.1|0
1640695500000|2021-12-28 12:45:00|97.54|95.14|97.57|95.17|97.64|95.24|97.5|95.1|0
1640695800000|2021-12-28 12:50:00|97.53|95.13|97.5|95.1|97.6|95.2|97.43|95.03|0
1640696100000|2021-12-28 12:55:00|97.53|95.13|97.67|95.27|97.67|95.27|97.53|95.13|0
1640696400000|2021-12-28 13:00:00|97.63|95.23|97.53|95.13|97.67|95.27|97.49|95.09|0
1640696700000|2021-12-28 13:05:00|97.51|95.11|97.6|95.2|97.63|95.23|97.51|95.11|0
1640697000000|2021-12-28 13:10:00|97.56|95.16|97.84|95.44|97.84|95.44|97.56|95.16|0
1640697300000|2021-12-28 13:15:00|97.8|95.4|97.77|95.37|97.91|95.51|97.77|95.37|0
1640697600000|2021-12-28 13:20:00|97.8|95.4|97.7|95.3|97.8|95.4|97.7|95.3|0
1640697900000|2021-12-28 13:25:00|97.73|95.33|97.76|95.36|97.76|95.36|97.69|95.29|0
1640698200000|2021-12-28 13:30:00|97.8|95.4|97.76|95.36|97.87|95.47|97.76|95.36|0
1640698500000|2021-12-28 13:35:00|97.73|95.33|97.69|95.29|97.73|95.33|97.62|95.22|0
1640698800000|2021-12-28 13:40:00|97.72|95.32|97.51|95.11|97.72|95.32|97.51|95.11|0
1640699100000|2021-12-28 13:45:00|97.5|95.1|97.76|95.36|97.76|95.36|97.5|95.1|0
1640699400000|2021-12-28 13:50:00|97.72|95.32|98.17|95.77|98.23|95.83|97.65|95.25|0
1640699700000|2021-12-28 13:55:00|98.14|95.74|98.45|96.05|98.49|96.09|98.03|95.63|0
1640700000000|2021-12-28 14:00:00|98.42|96.02|98.66|96.26|98.73|96.33|98.35|95.95|0
1640700300000|2021-12-28 14:05:00|98.69|96.29|99.04|96.64|99.11|96.71|98.62|96.22|0
1640700600000|2021-12-28 14:10:00|99.01|96.61|98.76|96.36|99.04|96.64|98.66|96.26|0
1640700900000|2021-12-28 14:15:00|98.83|96.43|98.44|96.04|98.83|96.43|98.41|96.01|0
1640701200000|2021-12-28 14:20:00|98.41|96.01|98.72|96.32|98.74|96.34|98.37|95.97|0
1640701500000|2021-12-28 14:25:00|98.62|96.22|98.72|96.32|99|96.6|98.58|96.18|0
1640701800000|2021-12-28 14:30:00|98.68|96.28|98.54|96.14|99.11|96.71|98.54|96.14|0
1640702100000|2021-12-28 14:35:00|98.47|96.07|98.71|96.31|98.96|96.56|97.67|95.27|0
1640702400000|2021-12-28 14:40:00|98.74|96.34|97.9|95.5|98.74|96.34|97.73|95.33|0
1640702700000|2021-12-28 14:45:00|98.07|95.67|98.13|95.73|98.56|96.16|97.76|95.36|0
1640703000000|2021-12-28 14:50:00|98.18|95.78|97.48|95.08|98.39|95.99|97.48|95.08|0
1640703300000|2021-12-28 14:55:00|97.55|95.15|97.3|94.9|97.58|95.18|96.85|94.45|0
1640703600000|2021-12-28 15:00:00|97.27|94.87|97.06|94.66|97.55|95.15|96.96|94.56|0
1640703900000|2021-12-28 15:05:00|97.09|94.69|98.66|96.26|98.66|96.26|97.06|94.66|0
1640704200000|2021-12-28 15:10:00|98.7|96.3|98.48|96.08|98.77|96.37|97.99|95.59|0
1640704500000|2021-12-28 15:15:00|98.45|96.05|99.01|96.61|99.01|96.61|98.24|95.84|0
1640704800000|2021-12-28 15:20:00|99.15|96.75|98.23|95.83|99.15|96.75|98.13|95.73|0
1640705100000|2021-12-28 15:25:00|98.2|95.8|98.06|95.66|98.44|96.04|97.81|95.41|0
1640705400000|2021-12-28 15:30:00|98.02|95.62|97.67|95.27|98.34|95.94|97.64|95.24|0
1640705700000|2021-12-28 15:35:00|97.66|95.26|97.95|95.55|98.05|95.65|97.36|94.96|0
1640706000000|2021-12-28 15:40:00|97.98|95.58|98.09|95.69|98.47|96.07|97.74|95.34|0
1640706300000|2021-12-28 15:45:00|98.16|95.76|97.91|95.51|98.33|95.93|97.74|95.34|0
1640706600000|2021-12-28 15:50:00|97.95|95.55|98.29|95.89|98.35|95.95|97.7|95.3|0
1640706900000|2021-12-28 15:55:00|98.33|95.93|98.19|95.79|98.33|95.93|98.01|95.61|0
1640707200000|2021-12-28 16:00:00|98.22|95.82|97.77|95.37|98.33|95.93|97.77|95.37|0
1640707500000|2021-12-28 16:05:00|97.8|95.4|98.22|95.82|98.22|95.82|97.77|95.37|0
1640707800000|2021-12-28 16:10:00|98.25|95.85|97.8|95.4|98.25|95.85|97.7|95.3|0
1640708100000|2021-12-28 16:15:00|97.84|95.44|98.04|95.64|98.12|95.72|97.8|95.4|0
1640708400000|2021-12-28 16:20:00|98.06|95.66|98.11|95.71|98.25|95.85|97.66|95.26|0
1640708700000|2021-12-28 16:25:00|98.15|95.75|98.04|95.64|98.6|96.2|98.01|95.61|0
1640709000000|2021-12-28 16:30:00|97.9|95.5|98.04|95.64|98.43|96.03|97.9|95.5|0
1640709300000|2021-12-28 16:35:00|98.11|95.71|98.14|95.74|98.46|96.06|98.11|95.71|0
1640709600000|2021-12-28 16:40:00|98.18|95.78|98.32|95.92|98.46|96.06|98.04|95.64|0
1640709900000|2021-12-28 16:45:00|98.35|95.95|98|95.6|98.46|96.06|97.96|95.56|0
1640710200000|2021-12-28 16:50:00|98.03|95.63|97.37|94.97|98.03|95.63|97.33|94.93|0
1640710500000|2021-12-28 16:55:00|97.4|95|97.39|94.99|97.47|95.07|97.23|94.83|0
1640710800000|2021-12-28 17:00:00|97.37|94.97|97.54|95.14|97.75|95.35|97.33|94.93|0
1640711100000|2021-12-28 17:05:00|97.51|95.11|97.85|95.45|97.96|95.56|97.51|95.11|0
1640711400000|2021-12-28 17:10:00|97.89|95.49|97.99|95.59|98.13|95.73|97.78|95.38|0
1640711700000|2021-12-28 17:15:00|97.96|95.56|98.13|95.73|98.27|95.87|97.95|95.55|0
1640712000000|2021-12-28 17:20:00|98.16|95.76|98.13|95.73|98.34|95.94|98.09|95.69|0
1640712300000|2021-12-28 17:25:00|98.16|95.76|99.04|96.64|99.11|96.71|98.06|95.66|0
1640712600000|2021-12-28 17:30:00|99.06|96.66|100.17|97.77|100.17|97.77|98.79|96.39|0
1640712900000|2021-12-28 17:35:00|100.1|97.7|99.78|97.38|100.1|97.7|99.6|97.2|0
1640713200000|2021-12-28 17:40:00|99.8|97.4|99.78|97.38|99.89|97.49|99.67|97.27|0
1640713500000|2021-12-28 17:45:00|99.74|97.34|99.81|97.41|100.06|97.66|99.67|97.27|0
1640713800000|2021-12-28 17:50:00|99.85|97.45|99.38|96.98|99.94|97.54|99.28|96.88|0
1640714100000|2021-12-28 17:55:00|99.35|96.95|98.68|96.28|99.35|96.95|98.58|96.18|0
1640714400000|2021-12-28 18:00:00|98.74|96.34|98.4|96|98.97|96.57|98.4|96|0
1640714700000|2021-12-28 18:05:00|98.43|96.03|98.5|96.1|98.68|96.28|98.4|96|0
1640715000000|2021-12-28 18:10:00|98.54|96.14|98.68|96.28|98.75|96.35|98.43|96.03|0
1640715300000|2021-12-28 18:15:00|98.64|96.24|98.84|96.44|98.85|96.45|98.43|96.03|0
1640715600000|2021-12-28 18:20:00|98.82|96.42|98.89|96.49|99.13|96.73|98.61|96.21|0
1640715900000|2021-12-28 18:25:00|98.85|96.45|98.53|96.13|99.1|96.7|98.5|96.1|0
1640716200000|2021-12-28 18:30:00|98.6|96.2|98.78|96.38|98.78|96.38|98.43|96.03|0
1640716500000|2021-12-28 18:35:00|98.74|96.34|98.92|96.52|98.95|96.55|98.64|96.24|0
1640716800000|2021-12-28 18:40:00|98.95|96.55|98.95|96.55|99|96.6|98.53|96.13|0
1640717100000|2021-12-28 18:45:00|98.99|96.59|98.7|96.3|99.02|96.62|98.7|96.3|0
1640717400000|2021-12-28 18:50:00|98.74|96.34|98.59|96.19|98.74|96.34|98.49|96.09|0
1640717700000|2021-12-28 18:55:00|98.56|96.16|98.1|95.7|98.66|96.26|98.1|95.7|0
1640718000000|2021-12-28 19:00:00|98.17|95.77|99.37|96.97|99.37|96.97|98.1|95.7|0
1640718300000|2021-12-28 19:05:00|99.33|96.93|99.4|97|99.4|97|99.01|96.61|0
1640718600000|2021-12-28 19:10:00|99.37|96.97|99.22|96.82|99.4|97|99.22|96.82|0
1640718900000|2021-12-28 19:15:00|99.19|96.79|99.01|96.61|99.19|96.79|98.73|96.33|0
1640719200000|2021-12-28 19:20:00|98.97|96.57|98.79|96.39|99.01|96.61|98.65|96.25|0
1640719500000|2021-12-28 19:25:00|98.76|96.36|98.83|96.43|99.04|96.64|98.69|96.29|0
1640719800000|2021-12-28 19:30:00|98.86|96.46|98.79|96.39|98.97|96.57|98.58|96.18|0
1640720100000|2021-12-28 19:35:00|98.83|96.43|98.68|96.28|98.9|96.5|98.68|96.28|0
1640720400000|2021-12-28 19:40:00|98.72|96.32|98.65|96.25|98.79|96.39|98.51|96.11|0
1640720700000|2021-12-28 19:45:00|98.61|96.21|98.64|96.24|99.07|96.67|98.54|96.14|0
1640721000000|2021-12-28 19:50:00|98.68|96.28|98.43|96.03|98.96|96.56|98.29|95.89|0
1640721300000|2021-12-28 19:55:00|98.47|96.07|98.36|95.96|98.68|96.28|98.36|95.96|0
1640721600000|2021-12-28 20:00:00|98.39|95.99|98.67|96.27|98.74|96.34|98.39|95.99|0
1640721900000|2021-12-28 20:05:00|98.71|96.31|98.28|95.88|98.89|96.49|98.25|95.85|0
1640722200000|2021-12-28 20:10:00|98.25|95.85|98.11|95.71|98.39|95.99|98.11|95.71|0
1640722500000|2021-12-28 20:15:00|98.14|95.74|98.35|95.95|98.53|96.13|98.11|95.71|0
1640722800000|2021-12-28 20:20:00|98.39|95.99|98.31|95.91|98.39|95.99|98.14|95.74|0
1640723100000|2021-12-28 20:25:00|98.28|95.88|98.38|95.98|98.38|95.98|98.17|95.77|0
1640723400000|2021-12-28 20:30:00|98.35|95.95|98.52|96.12|98.95|96.55|98.03|95.63|0
1640723700000|2021-12-28 20:35:00|98.54|96.14|98.24|95.84|98.56|96.16|98.1|95.7|0
1640724000000|2021-12-28 20:40:00|98.27|95.87|97.89|95.49|98.31|95.91|97.54|95.14|0
1640724300000|2021-12-28 20:45:00|97.82|95.42|97.67|95.27|97.88|95.48|97.36|94.96|0
1640724600000|2021-12-28 20:50:00|97.81|95.41|98.73|96.33|98.97|96.57|97.81|95.41|0
1640724900000|2021-12-28 20:55:00|98.76|96.36|98.34|95.94|99.01|96.61|98.34|95.94|0
1640725200000|2021-12-28 21:00:00|98.37|95.97|97.3|94.9|98.52|96.12|97.3|94.9|0
1640725500000|2021-12-28 21:05:00|97.27|94.87|97.2|94.8|97.3|94.9|97.09|94.69|0
1640725800000|2021-12-28 21:10:00|97.27|94.87|97.23|94.83|97.37|94.97|97.2|94.8|0
1640726100000|2021-12-28 21:15:00|97.4|94.6|97.43|94.63|97.47|94.67|97.36|94.56|0
1640726400000|2021-12-28 21:20:00|97.39|94.59|97.43|94.63|97.43|94.63|97.36|94.56|0
1640726700000|2021-12-28 21:25:00|97.39|94.59|97.43|94.63|97.43|94.63|97.39|94.59|0
1640727000000|2021-12-28 21:30:00|97.46|94.66|97.53|94.73|97.57|94.77|97.46|94.66|0
1640727300000|2021-12-28 21:35:00|97.56|94.76|97.6|94.8|97.63|94.83|97.56|94.76|0
1640727600000|2021-12-28 21:40:00|97.63|94.83|97.74|94.94|97.77|94.97|97.63|94.83|0
1640727900000|2021-12-28 21:45:00|97.73|94.93|97.77|94.97|97.87|95.07|97.66|94.86|0
1640728200000|2021-12-28 21:50:00|97.73|94.93|97.8|95|97.87|95.07|97.73|94.93|0
1640728500000|2021-12-28 21:55:00|97.84|95.04|97.82|95.02|97.91|95.11|97.8|95|0
1640728800000|2021-12-28 22:00:00|97.84|95.04|97.83|95.03|97.84|95.04|97.78|94.98|0
1640729100000|2021-12-28 22:05:00|97.82|95.02|97.88|95.08|97.88|95.08|97.82|95.02|0
1640729400000|2021-12-28 22:10:00|97.85|95.05|97.89|95.09|97.9|95.1|97.85|95.05|0
1640729700000|2021-12-28 22:15:00|97.9|95.1|97.94|95.14|98|95.2|97.86|95.06|0
1640730000000|2021-12-28 22:20:00|97.92|95.12|97.94|95.14|97.94|95.14|97.88|95.08|0
1640730300000|2021-12-28 22:25:00|97.93|95.13|97.97|95.17|97.97|95.17|97.93|95.13|0
1640730600000|2021-12-28 22:30:00|97.95|95.15|97.94|95.14|97.97|95.17|97.92|95.12|0
1640730900000|2021-12-28 22:35:00|97.95|95.15|97.94|95.14|97.95|95.15|97.94|95.14|0
1640731200000|2021-12-28 22:40:00|97.95|95.15|97.96|95.16|97.97|95.17|97.95|95.15|0
1640731500000|2021-12-28 22:45:00|97.95|95.15|97.94|95.14|97.96|95.16|97.94|95.14|0
1640731800000|2021-12-28 22:50:00|97.93|95.13|97.92|95.12|97.94|95.14|97.91|95.11|0
1640732100000|2021-12-28 22:55:00|97.93|95.13|97.89|95.09|97.94|95.14|97.89|95.09|0
1640732400000|2021-12-28 23:00:00|97.55|94.75|97.74|94.94|97.74|94.94|97.52|94.72|0
1640732700000|2021-12-28 23:05:00|97.71|94.91|97.56|94.76|97.71|94.91|97.39|94.59|0
1640733000000|2021-12-28 23:10:00|97.53|94.73|97.67|94.87|97.67|94.87|97.48|94.68|0
1640733300000|2021-12-28 23:15:00|97.63|94.83|97.39|94.59|97.63|94.83|97.21|94.41|0
1640733600000|2021-12-28 23:20:00|97.42|94.62|97.21|94.41|97.46|94.66|97.21|94.41|0
1640733900000|2021-12-28 23:25:00|97.32|94.52|97.31|94.51|97.35|94.55|97.26|94.46|0
1640734200000|2021-12-28 23:30:00|97.28|94.48|97.21|94.41|97.31|94.51|97.17|94.37|0
1640734500000|2021-12-28 23:35:00|97.24|94.44|97.21|94.41|97.31|94.51|97.17|94.37|0
1640734800000|2021-12-28 23:40:00|97.19|94.39|97.17|94.37|97.27|94.47|97.13|94.33|0
1640735100000|2021-12-28 23:45:00|97.13|94.33|96.92|94.12|97.13|94.33|96.89|94.09|0
1640735400000|2021-12-28 23:50:00|96.96|94.16|96.96|94.16|97.03|94.23|96.92|94.12|0
1640735700000|2021-12-28 23:55:00|96.99|94.19|97.06|94.26|97.09|94.29|96.99|94.19|0
1640736000000|2021-12-29 00:00:00|97.09|94.29|97.16|94.36|97.3|94.5|96.85|94.05|0
1640736300000|2021-12-29 00:05:00|97.18|94.38|96.99|94.19|97.18|94.38|96.85|94.05|0
1640736600000|2021-12-29 00:10:00|96.95|94.15|97.07|94.27|97.09|94.29|96.92|94.12|0
1640736900000|2021-12-29 00:15:00|97.05|94.25|97.16|94.36|97.23|94.43|97.05|94.25|0
1640737200000|2021-12-29 00:20:00|97.17|94.37|97.12|94.32|97.19|94.39|96.95|94.15|0
1640737500000|2021-12-29 00:25:00|97.1|94.3|97.15|94.35|97.26|94.46|97.08|94.28|0
1640737800000|2021-12-29 00:30:00|97.19|94.39|97.33|94.53|97.36|94.56|97.17|94.37|0
1640738100000|2021-12-29 00:35:00|97.31|94.51|97.32|94.52|97.36|94.56|97.27|94.47|0
1640738400000|2021-12-29 00:40:00|97.29|94.49|97.22|94.42|97.32|94.52|97.22|94.42|0
1640738700000|2021-12-29 00:45:00|97.18|94.38|97.15|94.35|97.22|94.42|97.11|94.31|0
1640739000000|2021-12-29 00:50:00|97.11|94.31|97.16|94.36|97.21|94.41|97.11|94.31|0
1640739300000|2021-12-29 00:55:00|97.18|94.38|96.93|94.13|97.18|94.38|96.93|94.13|0
1640739600000|2021-12-29 01:00:00|96.95|94.15|96.93|94.13|97|94.2|96.83|94.03|0
1640739900000|2021-12-29 01:05:00|96.9|94.1|96.86|94.06|96.9|94.1|96.76|93.96|0
1640740200000|2021-12-29 01:10:00|96.9|94.1|96.96|94.16|97|94.2|96.76|93.96|0
1640740500000|2021-12-29 01:15:00|96.95|94.15|97.27|94.47|97.35|94.55|96.89|94.09|0
1640740800000|2021-12-29 01:20:00|97.31|94.51|97.2|94.4|97.31|94.51|97.1|94.3|0
1640741100000|2021-12-29 01:25:00|97.19|94.39|97.17|94.37|97.2|94.4|97.06|94.26|0
1640741400000|2021-12-29 01:30:00|97.2|94.4|97.93|95.13|97.99|95.19|97.2|94.4|0
1640741700000|2021-12-29 01:35:00|97.92|95.12|97.86|95.06|97.97|95.17|97.72|94.92|0
1640742000000|2021-12-29 01:40:00|97.9|95.1|97.86|95.06|97.98|95.18|97.76|94.96|0
1640742300000|2021-12-29 01:45:00|97.84|95.04|97.86|95.06|98|95.2|97.82|95.02|0
1640742600000|2021-12-29 01:50:00|97.89|95.09|97.86|95.06|97.96|95.16|97.72|94.92|0
1640742900000|2021-12-29 01:55:00|97.82|95.02|98.28|95.48|98.35|95.55|97.82|95.02|0
1640743200000|2021-12-29 02:00:00|98.29|95.49|98.35|95.55|98.49|95.69|98.28|95.48|0
1640743500000|2021-12-29 02:05:00|98.36|95.56|98.24|95.44|98.45|95.65|98.24|95.44|0
1640743800000|2021-12-29 02:10:00|98.26|95.46|98.2|95.4|98.27|95.47|98.17|95.37|0
1640744100000|2021-12-29 02:15:00|98.17|95.37|98.23|95.43|98.23|95.43|98.09|95.29|0
1640744400000|2021-12-29 02:20:00|98.2|95.4|98.16|95.36|98.2|95.4|98.13|95.33|0
1640744700000|2021-12-29 02:25:00|98.15|95.35|98.16|95.36|98.3|95.5|98.13|95.33|0
1640745000000|2021-12-29 02:30:00|98.2|95.4|98.02|95.22|98.23|95.43|98.02|95.22|0
1640745300000|2021-12-29 02:35:00|97.98|95.18|97.77|94.97|98.05|95.25|97.74|94.94|0
1640745600000|2021-12-29 02:40:00|97.81|95.01|97.79|94.99|97.91|95.11|97.75|94.95|0
1640745900000|2021-12-29 02:45:00|97.8|95|97.84|95.04|97.91|95.11|97.77|94.97|0
1640746200000|2021-12-29 02:50:00|97.87|95.07|97.63|94.83|97.91|95.11|97.59|94.79|0
1640746500000|2021-12-29 02:55:00|97.59|94.79|97.55|94.75|97.69|94.89|97.55|94.75|0
1640746800000|2021-12-29 03:00:00|97.57|94.77|97.66|94.86|97.66|94.86|97.55|94.75|0
1640747100000|2021-12-29 03:05:00|97.64|94.84|97.55|94.75|97.66|94.86|97.51|94.71|0
1640747400000|2021-12-29 03:10:00|97.51|94.71|97.44|94.64|97.51|94.71|97.34|94.54|0
1640747700000|2021-12-29 03:15:00|97.46|94.66|97.55|94.75|97.58|94.78|97.44|94.64|0
1640748000000|2021-12-29 03:20:00|97.51|94.71|97.54|94.74|97.62|94.82|97.51|94.71|0
1640748300000|2021-12-29 03:25:00|97.58|94.78|97.72|94.92|97.82|95.02|97.56|94.76|0
1640748600000|2021-12-29 03:30:00|97.68|94.88|97.45|94.65|97.68|94.88|97.33|94.53|0
1640748900000|2021-12-29 03:35:00|97.44|94.64|97.5|94.7|97.54|94.74|97.44|94.64|0
1640749200000|2021-12-29 03:40:00|97.52|94.72|97.42|94.62|97.54|94.74|97.36|94.56|0
1640749500000|2021-12-29 03:45:00|97.43|94.63|97.41|94.61|97.47|94.67|97.33|94.53|0
1640749800000|2021-12-29 03:50:00|97.43|94.63|97.34|94.54|97.43|94.63|97.22|94.42|0
1640750100000|2021-12-29 03:55:00|97.32|94.52|97.36|94.56|97.46|94.66|97.32|94.52|0
1640750400000|2021-12-29 04:00:00|97.39|94.59|97.46|94.66|97.46|94.66|97.38|94.58|0
1640750700000|2021-12-29 04:05:00|97.5|94.7|97.42|94.62|97.5|94.7|97.35|94.55|0
1640751000000|2021-12-29 04:10:00|97.39|94.59|97.6|94.8|97.6|94.8|97.39|94.59|0
1640751300000|2021-12-29 04:15:00|97.56|94.76|97.52|94.72|97.6|94.8|97.52|94.72|0
1640751600000|2021-12-29 04:20:00|97.56|94.76|97.49|94.69|97.56|94.76|97.45|94.65|0
1640751900000|2021-12-29 04:25:00|97.52|94.72|97.56|94.76|97.59|94.79|97.45|94.65|0
1640752200000|2021-12-29 04:30:00|97.52|94.72|97.45|94.65|97.56|94.76|97.45|94.65|0
1640752500000|2021-12-29 04:35:00|97.43|94.63|97.48|94.68|97.5|94.7|97.38|94.58|0
1640752800000|2021-12-29 04:40:00|97.45|94.65|97.45|94.65|97.48|94.68|97.38|94.58|0
1640753100000|2021-12-29 04:45:00|97.41|94.61|97.48|94.68|97.48|94.68|97.41|94.61|0
1640753400000|2021-12-29 04:50:00|97.44|94.64|97.34|94.54|97.44|94.64|97.34|94.54|0
1640753700000|2021-12-29 04:55:00|97.36|94.56|97.37|94.57|97.41|94.61|97.34|94.54|0
1640754000000|2021-12-29 05:00:00|97.39|94.59|97.47|94.67|97.51|94.71|97.39|94.59|0
1640754300000|2021-12-29 05:05:00|97.44|94.64|97.37|94.57|97.47|94.67|97.33|94.53|0
1640754600000|2021-12-29 05:10:00|97.4|94.6|97.37|94.57|97.4|94.6|97.3|94.5|0
1640754900000|2021-12-29 05:15:00|97.33|94.53|97.26|94.46|97.33|94.53|97.22|94.42|0
1640755200000|2021-12-29 05:20:00|97.29|94.49|97.4|94.6|97.4|94.6|97.26|94.46|0
1640755500000|2021-12-29 05:25:00|97.43|94.63|97.68|94.88|97.68|94.88|97.4|94.6|0
1640755800000|2021-12-29 05:30:00|97.64|94.84|97.43|94.63|97.71|94.91|97.39|94.59|0
1640756100000|2021-12-29 05:35:00|97.41|94.61|96.94|94.14|97.43|94.63|96.94|94.14|0
1640756400000|2021-12-29 05:40:00|96.97|94.17|96.94|94.14|97.04|94.24|96.94|94.14|0
1640756700000|2021-12-29 05:45:00|96.9|94.1|96.83|94.03|96.94|94.14|96.8|94|0
1640757000000|2021-12-29 05:50:00|96.87|94.07|96.92|94.12|96.93|94.13|96.87|94.07|0
1640757300000|2021-12-29 05:55:00|96.9|94.1|96.98|94.18|97.04|94.24|96.9|94.1|0
1640757600000|2021-12-29 06:00:00|96.97|94.17|97|94.2|97.1|94.3|96.79|93.99|0
1640757900000|2021-12-29 06:05:00|97.02|94.22|97.1|94.3|97.17|94.37|97|94.2|0
1640758200000|2021-12-29 06:10:00|97.07|94.27|97.41|94.61|97.41|94.61|97.03|94.23|0
1640758500000|2021-12-29 06:15:00|97.38|94.58|97.34|94.54|97.4|94.6|97.27|94.47|0
1640758800000|2021-12-29 06:20:00|97.27|94.47|97.2|94.4|97.34|94.54|97.17|94.37|0
1640759100000|2021-12-29 06:25:00|97.22|94.42|97.18|94.38|97.24|94.44|97.17|94.37|0
1640759400000|2021-12-29 06:30:00|97.16|94.36|97.09|94.29|97.16|94.36|97.01|94.21|0
1640759700000|2021-12-29 06:35:00|97.11|94.31|97.09|94.29|97.16|94.36|97.02|94.22|0
1640760000000|2021-12-29 06:40:00|97.07|94.27|97.09|94.29|97.12|94.32|97.04|94.24|0
1640760300000|2021-12-29 06:45:00|97.07|94.27|97.09|94.29|97.12|94.32|97.05|94.25|0
1640760600000|2021-12-29 06:50:00|97.05|94.25|97.05|94.25|97.09|94.29|97.05|94.25|0
1640760900000|2021-12-29 06:55:00|97.02|94.22|97.01|94.21|97.05|94.25|96.95|94.15|0
1640761200000|2021-12-29 07:00:00|96.98|94.18|96.84|94.04|97.01|94.21|96.8|94|0
1640761500000|2021-12-29 07:05:00|96.8|94|96.87|94.07|96.91|94.11|96.73|93.93|0
1640761800000|2021-12-29 07:10:00|96.91|94.11|96.77|93.97|96.91|94.11|96.73|93.93|0
1640762100000|2021-12-29 07:15:00|96.73|93.93|96.36|93.56|97.18|94.38|96.21|93.41|0
1640762400000|2021-12-29 07:20:00|96.37|93.57|96.41|93.61|96.44|93.64|96.16|93.36|0
1640762700000|2021-12-29 07:25:00|96.44|93.64|96.44|93.64|96.51|93.71|96.42|93.62|0
1640763000000|2021-12-29 07:30:00|96.47|93.67|96.61|93.81|96.65|93.85|96.46|93.66|0
1640763300000|2021-12-29 07:35:00|96.63|93.83|96.47|93.67|96.65|93.85|96.47|93.67|0
1640763600000|2021-12-29 07:40:00|96.49|93.69|96.38|93.58|96.49|93.69|96.23|93.43|0
1640763900000|2021-12-29 07:45:00|96.4|93.6|96.29|93.49|96.4|93.6|96.19|93.39|0
1640764200000|2021-12-29 07:50:00|96.28|93.48|96.26|93.46|96.33|93.53|96.19|93.39|0
1640764500000|2021-12-29 07:55:00|96.22|93.42|96.15|93.35|96.29|93.49|96.05|93.25|0
1640764800000|2021-12-29 08:00:00|96.19|93.39|96.41|93.61|96.5|93.7|96.08|93.28|0
1640765100000|2021-12-29 08:05:00|96.26|93.86|96.21|93.81|96.3|93.9|95.95|93.55|0
1640765400000|2021-12-29 08:10:00|96.19|93.79|96.36|93.96|96.43|94.03|96.17|93.77|0
1640765700000|2021-12-29 08:15:00|96.4|94|96.39|93.99|96.43|94.03|96.12|93.72|0
1640766000000|2021-12-29 08:20:00|96.36|93.96|96.22|93.82|96.36|93.96|96.12|93.72|0
1640766300000|2021-12-29 08:25:00|96.25|93.85|96.22|93.82|96.25|93.85|96.08|93.68|0
1640766600000|2021-12-29 08:30:00|96.25|93.85|96.04|93.64|96.39|93.99|95.97|93.57|0
1640766900000|2021-12-29 08:35:00|96.01|93.61|95.99|93.59|96.08|93.68|95.97|93.57|0
1640767200000|2021-12-29 08:40:00|96.01|93.61|95.94|93.54|96.04|93.64|95.9|93.5|0
1640767500000|2021-12-29 08:45:00|95.97|93.57|95.97|93.57|96.04|93.64|95.87|93.47|0
1640767800000|2021-12-29 08:50:00|95.93|93.53|96.11|93.71|96.14|93.74|95.9|93.5|0
1640768100000|2021-12-29 08:55:00|96.14|93.74|96.1|93.7|96.14|93.74|95.97|93.57|0
1640768400000|2021-12-29 09:00:00|96.14|93.74|95.89|93.49|96.14|93.74|95.86|93.46|0
1640768700000|2021-12-29 09:05:00|95.86|93.46|96.17|93.77|96.24|93.84|95.86|93.46|0
1640769000000|2021-12-29 09:10:00|96.19|93.79|96.2|93.8|96.2|93.8|96.06|93.66|0
1640769300000|2021-12-29 09:15:00|96.24|93.84|96.23|93.83|96.27|93.87|96.2|93.8|0
1640769600000|2021-12-29 09:20:00|96.25|93.85|96.23|93.83|96.34|93.94|96.22|93.82|0
1640769900000|2021-12-29 09:25:00|96.3|93.9|96.02|93.62|96.3|93.9|96.02|93.62|0
1640770200000|2021-12-29 09:30:00|96.06|93.66|96.06|93.66|96.09|93.69|95.97|93.57|0
1640770500000|2021-12-29 09:35:00|96.02|93.62|96.02|93.62|96.06|93.66|95.99|93.59|0
1640770800000|2021-12-29 09:40:00|96.05|93.65|96.02|93.62|96.05|93.65|95.91|93.51|0
1640771100000|2021-12-29 09:45:00|95.98|93.58|96.02|93.62|96.05|93.65|95.98|93.58|0
1640771400000|2021-12-29 09:50:00|95.98|93.58|96.01|93.61|96.08|93.68|95.95|93.55|0
1640771700000|2021-12-29 09:55:00|96|93.6|95.94|93.54|96.05|93.65|95.94|93.54|0
1640772000000|2021-12-29 10:00:00|95.98|93.58|95.87|93.47|95.98|93.58|95.74|93.34|0
1640772300000|2021-12-29 10:05:00|95.89|93.49|96.01|93.61|96.04|93.64|95.77|93.37|0
1640772600000|2021-12-29 10:10:00|96.04|93.64|96.08|93.68|96.11|93.71|96.01|93.61|0
1640772900000|2021-12-29 10:15:00|96.09|93.69|96.11|93.71|96.18|93.78|96.01|93.61|0
1640773200000|2021-12-29 10:20:00|96.08|93.68|96.18|93.78|96.25|93.85|96.04|93.64|0
1640773500000|2021-12-29 10:25:00|96.2|93.8|96.11|93.71|96.21|93.81|96.07|93.67|0
1640773800000|2021-12-29 10:30:00|96.12|93.72|96.14|93.74|96.18|93.78|96.1|93.7|0
1640774100000|2021-12-29 10:35:00|96.16|93.76|96.21|93.81|96.24|93.84|96.14|93.74|0
1640774400000|2021-12-29 10:40:00|96.14|93.74|96.1|93.7|96.17|93.77|96.07|93.67|0
1640774700000|2021-12-29 10:45:00|96|93.6|96.05|93.65|96.1|93.7|95.96|93.56|0
1640775000000|2021-12-29 10:50:00|96.03|93.63|96.37|93.97|96.41|94.01|96.03|93.63|0
1640775300000|2021-12-29 10:55:00|96.36|93.96|96.16|93.76|96.36|93.96|96.13|93.73|0
1640775600000|2021-12-29 11:00:00|96.48|94.08|96.42|94.02|96.49|94.09|96.34|93.94|0
1640775900000|2021-12-29 11:05:00|96.44|94.04|96.65|94.25|96.72|94.32|96.44|94.04|0
1640776200000|2021-12-29 11:10:00|96.68|94.28|96.58|94.18|96.68|94.28|96.51|94.11|0
1640776500000|2021-12-29 11:15:00|96.56|94.16|96.75|94.35|96.78|94.38|96.56|94.16|0
1640776800000|2021-12-29 11:20:00|96.78|94.38|96.61|94.21|96.85|94.45|96.61|94.21|0
1640777100000|2021-12-29 11:25:00|96.59|94.19|96.88|94.48|96.88|94.48|96.54|94.14|0
1640777400000|2021-12-29 11:30:00|96.92|94.52|96.74|94.34|96.92|94.52|96.74|94.34|0
1640777700000|2021-12-29 11:35:00|96.78|94.38|96.81|94.41|96.88|94.48|96.78|94.38|0
1640778000000|2021-12-29 11:40:00|96.79|94.39|96.81|94.41|96.81|94.41|96.74|94.34|0
1640778300000|2021-12-29 11:45:00|96.84|94.44|96.84|94.44|96.88|94.48|96.77|94.37|0
1640778600000|2021-12-29 11:50:00|96.88|94.48|96.88|94.48|96.88|94.48|96.81|94.41|0
1640778900000|2021-12-29 11:55:00|96.91|94.51|96.73|94.33|96.94|94.54|96.73|94.33|0
1640779200000|2021-12-29 12:00:00|96.77|94.37|96.87|94.47|96.91|94.51|96.73|94.33|0
1640779500000|2021-12-29 12:05:00|96.91|94.51|97.15|94.75|97.19|94.79|96.87|94.47|0
1640779800000|2021-12-29 12:10:00|97.18|94.78|97.04|94.64|97.25|94.85|96.97|94.57|0
1640780100000|2021-12-29 12:15:00|97.08|94.68|96.94|94.54|97.08|94.68|96.9|94.5|0
1640780400000|2021-12-29 12:20:00|96.92|94.52|96.9|94.5|97.08|94.68|96.87|94.47|0
1640780700000|2021-12-29 12:25:00|96.93|94.53|96.76|94.36|96.93|94.53|96.76|94.36|0
1640781000000|2021-12-29 12:30:00|96.79|94.39|97.07|94.67|97.11|94.71|96.79|94.39|0
1640781300000|2021-12-29 12:35:00|97.05|94.65|96.89|94.49|97.07|94.67|96.79|94.39|0
1640781600000|2021-12-29 12:40:00|96.93|94.53|96.86|94.46|96.93|94.53|96.82|94.42|0
1640781900000|2021-12-29 12:45:00|96.89|94.49|97|94.6|97.1|94.7|96.89|94.49|0
1640782200000|2021-12-29 12:50:00|97.03|94.63|97.03|94.63|97.06|94.66|96.93|94.53|0
1640782500000|2021-12-29 12:55:00|97.06|94.66|97.24|94.84|97.27|94.87|97.03|94.63|0
1640782800000|2021-12-29 13:00:00|97.17|94.77|97.34|94.94|97.38|94.98|97.13|94.73|0
1640783100000|2021-12-29 13:05:00|97.27|94.87|97.16|94.76|97.31|94.91|97.13|94.73|0
1640783400000|2021-12-29 13:10:00|97.13|94.73|97.09|94.69|97.16|94.76|96.99|94.59|0
1640783700000|2021-12-29 13:15:00|97.06|94.66|97.02|94.62|97.09|94.69|96.99|94.59|0
1640784000000|2021-12-29 13:20:00|97.06|94.66|97.33|94.93|97.37|94.97|97.02|94.62|0
1640784300000|2021-12-29 13:25:00|97.3|94.9|97.18|94.78|97.51|95.11|96.58|94.18|0
1640784600000|2021-12-29 13:30:00|97.08|94.68|97.08|94.68|97.15|94.75|96.85|94.45|0
1640784900000|2021-12-29 13:35:00|97.04|94.64|97.42|95.02|97.43|95.03|97.04|94.64|0
1640785200000|2021-12-29 13:40:00|97.35|94.95|97.25|94.85|97.35|94.95|97.11|94.71|0
1640785500000|2021-12-29 13:45:00|97.32|94.92|97.07|94.67|97.32|94.92|97.04|94.64|0
1640785800000|2021-12-29 13:50:00|97.11|94.71|96.89|94.49|97.18|94.78|96.79|94.39|0
1640786100000|2021-12-29 13:55:00|96.86|94.46|96.82|94.42|96.96|94.56|96.75|94.35|0
1640786400000|2021-12-29 14:00:00|96.86|94.46|96.33|93.93|96.86|94.46|96.3|93.9|0
1640786700000|2021-12-29 14:05:00|96.35|93.95|96.26|93.86|96.51|94.11|96.19|93.79|0
1640787000000|2021-12-29 14:10:00|96.23|93.83|96.29|93.89|96.4|94|96.19|93.79|0
1640787300000|2021-12-29 14:15:00|96.22|93.82|96.22|93.82|96.43|94.03|96.12|93.72|0
1640787600000|2021-12-29 14:20:00|96.26|93.86|96.43|94.03|96.43|94.03|96.26|93.86|0
1640787900000|2021-12-29 14:25:00|96.46|94.06|96.67|94.27|96.67|94.27|96.32|93.92|0
1640788200000|2021-12-29 14:30:00|96.53|94.13|96.06|93.66|96.64|94.24|95.94|93.54|0
1640788500000|2021-12-29 14:35:00|96.08|93.68|95.87|93.47|96.23|93.83|95.73|93.33|0
1640788800000|2021-12-29 14:40:00|95.8|93.4|96.14|93.74|96.18|93.78|95.11|92.71|0
1640789100000|2021-12-29 14:45:00|96.04|93.64|95.83|93.43|96.49|94.09|95.73|93.33|0
1640789400000|2021-12-29 14:50:00|95.87|93.47|95.45|93.05|96.04|93.64|95.31|92.91|0
1640789700000|2021-12-29 14:55:00|95.48|93.08|95.86|93.46|96.14|93.74|95.45|93.05|0
1640790000000|2021-12-29 15:00:00|95.72|93.32|96.1|93.7|96.17|93.77|95.69|93.29|0
1640790300000|2021-12-29 15:05:00|96.14|93.74|95.93|93.53|96.35|93.95|95.82|93.42|0
1640790600000|2021-12-29 15:10:00|95.96|93.56|97.39|94.99|97.6|95.2|95.82|93.42|0
1640790900000|2021-12-29 15:15:00|97.43|95.03|97.18|94.78|98.1|95.7|97.04|94.64|0
1640791200000|2021-12-29 15:20:00|97.25|94.85|96.69|94.29|97.32|94.92|96.69|94.29|0
1640791500000|2021-12-29 15:25:00|96.79|94.39|97.14|94.74|97.28|94.88|96.72|94.32|0
1640791800000|2021-12-29 15:30:00|97.11|94.71|96.75|94.35|97.39|94.99|96.75|94.35|0
1640792100000|2021-12-29 15:35:00|96.82|94.42|96.93|94.53|97.14|94.74|96.79|94.39|0
1640792400000|2021-12-29 15:40:00|97|94.6|96.3|93.9|97.07|94.67|96.09|93.69|0
1640792700000|2021-12-29 15:45:00|96.4|94|96.23|93.83|96.4|94|96.05|93.65|0
1640793000000|2021-12-29 15:50:00|96.21|93.81|96.12|93.72|96.57|94.17|96.12|93.72|0
1640793300000|2021-12-29 15:55:00|96.15|93.75|96.33|93.93|96.47|94.07|96.12|93.72|0
1640793600000|2021-12-29 16:00:00|96.36|93.96|96.12|93.72|96.5|94.1|95.19|92.79|0
1640793900000|2021-12-29 16:05:00|96.15|93.75|96.32|93.92|96.36|93.96|96.05|93.65|0
1640794200000|2021-12-29 16:10:00|96.36|93.96|96.84|94.44|96.88|94.48|96.36|93.96|0
1640794500000|2021-12-29 16:15:00|96.81|94.41|96.56|94.16|96.81|94.41|96.53|94.13|0
1640794800000|2021-12-29 16:20:00|96.49|94.09|96.67|94.27|96.67|94.27|96.35|93.95|0
1640795100000|2021-12-29 16:25:00|96.7|94.3|97.05|94.65|97.12|94.72|96.63|94.23|0
1640795400000|2021-12-29 16:30:00|97.15|94.75|97.01|94.61|97.4|95|96.98|94.58|0
1640795700000|2021-12-29 16:35:00|96.98|94.58|97.12|94.72|97.26|94.86|96.87|94.47|0
1640796000000|2021-12-29 16:40:00|97.15|94.75|97.01|94.61|97.26|94.86|96.87|94.47|0
1640796300000|2021-12-29 16:45:00|96.97|94.57|96.83|94.43|97.15|94.75|96.76|94.36|0
1640796600000|2021-12-29 16:50:00|96.87|94.47|97.18|94.78|97.18|94.78|96.73|94.33|0
1640796900000|2021-12-29 16:55:00|97.22|94.82|97.21|94.81|97.32|94.92|96.93|94.53|0
1640797200000|2021-12-29 17:00:00|97.25|94.85|97.18|94.78|97.46|95.06|97.11|94.71|0
1640797500000|2021-12-29 17:05:00|97.21|94.81|97.39|94.99|97.46|95.06|97.07|94.67|0
1640797800000|2021-12-29 17:10:00|97.42|95.02|97.49|95.09|97.56|95.16|97.28|94.88|0
1640798100000|2021-12-29 17:15:00|97.52|95.12|97.45|95.05|97.66|95.26|97.38|94.98|0
1640798400000|2021-12-29 17:20:00|97.42|95.02|97.52|95.12|97.52|95.12|97.31|94.91|0
1640798700000|2021-12-29 17:25:00|97.56|95.16|97.66|95.26|97.73|95.33|97.48|95.08|0
1640799000000|2021-12-29 17:30:00|97.64|95.24|97.62|95.22|97.8|95.4|97.59|95.19|0
1640799300000|2021-12-29 17:35:00|97.59|95.19|97.13|94.73|97.59|95.19|97.13|94.73|0
1640799600000|2021-12-29 17:40:00|97.16|94.76|97.23|94.83|97.25|94.85|97.13|94.73|0
1640799900000|2021-12-29 17:45:00|97.25|94.85|97.27|94.87|97.44|95.04|97.23|94.83|0
1640800200000|2021-12-29 17:50:00|97.3|94.9|97.12|94.72|97.3|94.9|97.09|94.69|0
1640800500000|2021-12-29 17:55:00|97.09|94.69|96.98|94.58|97.12|94.72|96.95|94.55|0
1640800800000|2021-12-29 18:00:00|96.95|94.55|96.63|94.23|97.02|94.62|96.63|94.23|0
1640801100000|2021-12-29 18:05:00|96.67|94.27|96.52|94.12|96.7|94.3|96.51|94.11|0
1640801400000|2021-12-29 18:10:00|96.56|94.16|95.66|93.26|96.66|94.26|95.66|93.26|0
1640801700000|2021-12-29 18:15:00|95.7|93.3|95.7|93.3|95.84|93.44|95.66|93.26|0
1640802000000|2021-12-29 18:20:00|95.73|93.33|96.04|93.64|96.08|93.68|95.73|93.33|0
1640802300000|2021-12-29 18:25:00|96.01|93.61|96.08|93.68|96.11|93.71|95.94|93.54|0
1640802600000|2021-12-29 18:30:00|96.04|93.64|95.94|93.54|96.08|93.68|95.76|93.36|0
1640802900000|2021-12-29 18:35:00|95.93|93.53|96.14|93.74|96.25|93.85|95.86|93.46|0
1640803200000|2021-12-29 18:40:00|96.11|93.71|95.97|93.57|96.11|93.71|95.97|93.57|0
1640803500000|2021-12-29 18:45:00|95.93|93.53|95.93|93.53|96.04|93.64|95.86|93.46|0
1640803800000|2021-12-29 18:50:00|95.96|93.56|95.65|93.25|96.07|93.67|95.65|93.25|0
1640804100000|2021-12-29 18:55:00|95.68|93.28|95.47|93.07|95.75|93.35|95.34|92.94|0
1640804400000|2021-12-29 19:00:00|95.51|93.11|95.61|93.21|95.68|93.28|95.51|93.11|0
1640804700000|2021-12-29 19:05:00|95.58|93.18|95.54|93.14|95.61|93.21|95.51|93.11|0
1640805000000|2021-12-29 19:10:00|95.51|93.11|95.23|92.83|95.54|93.14|95.23|92.83|0
1640805300000|2021-12-29 19:15:00|95.26|92.86|95.23|92.83|95.37|92.97|95.19|92.79|0
1640805600000|2021-12-29 19:20:00|95.26|92.86|95.36|92.96|95.36|92.96|95.16|92.76|0
1640805900000|2021-12-29 19:25:00|95.4|93|95.26|92.86|95.4|93|95.19|92.79|0
1640806200000|2021-12-29 19:30:00|95.29|92.89|95.15|92.75|95.29|92.89|95.12|92.72|0
1640806500000|2021-12-29 19:35:00|95.12|92.72|95.11|92.71|95.19|92.79|95.01|92.61|0
1640806800000|2021-12-29 19:40:00|95.1|92.7|95.25|92.85|95.39|92.99|95.1|92.7|0
1640807100000|2021-12-29 19:45:00|95.22|92.82|95.22|92.82|95.29|92.89|95.22|92.82|0
1640807400000|2021-12-29 19:50:00|95.18|92.78|94.97|92.57|95.21|92.81|94.9|92.5|0
1640807700000|2021-12-29 19:55:00|95.01|92.61|94.9|92.5|95.01|92.61|94.87|92.47|0
1640808000000|2021-12-29 20:00:00|94.94|92.54|95|92.6|95.21|92.81|94.93|92.53|0
1640808300000|2021-12-29 20:05:00|95.04|92.64|94.76|92.36|95.11|92.71|94.76|92.36|0
1640808600000|2021-12-29 20:10:00|94.79|92.39|94.79|92.39|94.86|92.46|94.69|92.29|0
1640808900000|2021-12-29 20:15:00|94.83|92.43|94.55|92.15|94.9|92.5|94.48|92.08|0
1640809200000|2021-12-29 20:20:00|94.58|92.18|94.65|92.25|94.79|92.39|94.55|92.15|0
1640809500000|2021-12-29 20:25:00|94.63|92.23|94.44|92.04|94.69|92.29|94.41|92.01|0
1640809800000|2021-12-29 20:30:00|94.41|92.01|93.96|91.56|94.44|92.04|93.89|91.49|0
1640810100000|2021-12-29 20:35:00|93.93|91.53|94.17|91.77|94.23|91.83|93.86|91.46|0
1640810400000|2021-12-29 20:40:00|94.13|91.73|94.23|91.83|94.3|91.9|93.96|91.56|0
1640810700000|2021-12-29 20:45:00|94.2|91.8|93.85|91.45|94.23|91.83|93.72|91.32|0
1640811000000|2021-12-29 20:50:00|93.68|91.28|94.26|91.86|94.3|91.9|93.65|91.25|0
1640811300000|2021-12-29 20:55:00|94.3|91.9|95.09|92.69|95.12|92.72|94.3|91.9|0
1640811600000|2021-12-29 21:00:00|95.05|92.65|94.03|91.63|95.16|92.76|93.96|91.56|0
1640811900000|2021-12-29 21:05:00|93.99|91.59|93.96|91.56|94.03|91.63|93.78|91.38|0
1640812200000|2021-12-29 21:10:00|93.92|91.52|94.37|91.97|94.37|91.97|93.92|91.52|0
1640812500000|2021-12-29 21:15:00|94.5|91.7|94.39|91.59|94.55|91.75|94.39|91.59|0
1640812800000|2021-12-29 21:20:00|94.43|91.63|94.39|91.59|94.43|91.63|94.32|91.52|0
1640813100000|2021-12-29 21:25:00|94.36|91.56|94.46|91.66|94.46|91.66|94.32|91.52|0
1640813400000|2021-12-29 21:30:00|94.42|91.62|94.42|91.62|94.46|91.66|94.39|91.59|0
1640813700000|2021-12-29 21:35:00|94.46|91.66|94.42|91.62|94.46|91.66|94.35|91.55|0
1640814000000|2021-12-29 21:40:00|94.45|91.65|94.45|91.65|94.52|91.72|94.42|91.62|0
1640814300000|2021-12-29 21:45:00|94.42|91.62|94.45|91.65|94.48|91.68|94.42|91.62|0
1640814600000|2021-12-29 21:50:00|94.42|91.62|94.55|91.75|94.55|91.75|94.42|91.62|0
1640814900000|2021-12-29 21:55:00|94.59|91.79|94.5|91.7|94.59|91.79|94.43|91.63|0
1640815200000|2021-12-29 22:00:00|94.43|91.63|94.41|91.61|94.44|91.64|94.4|91.6|0
1640815500000|2021-12-29 22:05:00|94.43|91.63|94.38|91.58|94.43|91.63|94.37|91.57|0
1640816100000|2021-12-29 22:15:00|94.39|91.59|94.37|91.57|94.39|91.59|94.37|91.57|0
1640816400000|2021-12-29 22:20:00|94.35|91.55|94.35|91.55|94.35|91.55|94.33|91.53|0
1640816700000|2021-12-29 22:25:00|94.34|91.54|94.34|91.54|94.34|91.54|94.34|91.54|0
1640817000000|2021-12-29 22:30:00|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1640817300000|2021-12-29 22:35:00|94.34|91.54|94.39|91.59|94.39|91.59|94.33|91.53|0
1640817600000|2021-12-29 22:40:00|94.37|91.57|94.37|91.57|94.39|91.59|94.37|91.57|0
1640817900000|2021-12-29 22:45:00|94.43|91.63|94.4|91.6|94.44|91.64|94.39|91.59|0
1640818200000|2021-12-29 22:50:00|94.39|91.59|94.4|91.6|94.4|91.6|94.36|91.56|0
1640818500000|2021-12-29 22:55:00|94.38|91.58|94.4|91.6|94.4|91.6|94.38|91.58|0
1640818800000|2021-12-29 23:00:00|94.27|91.47|95.03|92.23|95.03|92.23|94.08|91.28|0
1640819100000|2021-12-29 23:05:00|95.04|92.24|94.84|92.04|95.04|92.24|94.84|92.04|0
1640819400000|2021-12-29 23:10:00|94.82|92.02|94.83|92.03|94.87|92.07|94.73|91.93|0
1640819700000|2021-12-29 23:15:00|94.82|92.02|95.01|92.21|95.01|92.21|94.76|91.96|0
1640820000000|2021-12-29 23:20:00|94.83|92.03|94.97|92.17|95.04|92.24|94.83|92.03|0
1640820300000|2021-12-29 23:25:00|94.93|92.13|95.05|92.25|95.14|92.34|94.93|92.13|0
1640820600000|2021-12-29 23:30:00|95.04|92.24|94.97|92.17|95.07|92.27|94.9|92.1|0
1640820900000|2021-12-29 23:35:00|95|92.2|94.83|92.03|95.02|92.22|94.79|91.99|0
1640821200000|2021-12-29 23:40:00|94.79|91.99|94.75|91.95|94.89|92.09|94.75|91.95|0
1640821500000|2021-12-29 23:45:00|94.77|91.97|94.79|91.99|94.82|92.02|94.62|91.82|0
1640821800000|2021-12-29 23:50:00|94.82|92.02|94.92|92.12|94.96|92.16|94.77|91.97|0
1640822100000|2021-12-29 23:55:00|94.91|92.11|94.89|92.09|94.92|92.12|94.72|91.92|0
1640822400000|2021-12-30 00:00:00|94.92|92.12|94.99|92.19|95.09|92.29|94.87|92.07|0
1640822700000|2021-12-30 00:05:00|95.02|92.22|95.02|92.22|95.09|92.29|94.97|92.17|0
1640823000000|2021-12-30 00:10:00|94.99|92.19|95.26|92.46|95.37|92.57|94.99|92.19|0
1640823300000|2021-12-30 00:15:00|95.3|92.5|95.3|92.5|95.54|92.74|95.26|92.46|0
1640823600000|2021-12-30 00:20:00|95.28|92.48|95.17|92.37|95.33|92.53|95.12|92.32|0
1640823900000|2021-12-30 00:25:00|95.16|92.36|95.19|92.39|95.26|92.46|95.08|92.28|0
1640824200000|2021-12-30 00:30:00|95.22|92.42|95.03|92.23|95.26|92.46|94.98|92.18|0
1640824500000|2021-12-30 00:35:00|95.05|92.25|94.91|92.11|95.07|92.27|94.91|92.11|0
1640824800000|2021-12-30 00:40:00|94.94|92.14|94.99|92.19|95.01|92.21|94.91|92.11|0
1640825100000|2021-12-30 00:45:00|94.98|92.18|94.9|92.1|95.08|92.28|94.9|92.1|0
1640825400000|2021-12-30 00:50:00|94.94|92.14|94.87|92.07|95.01|92.21|94.87|92.07|0
1640825700000|2021-12-30 00:55:00|94.9|92.1|94.87|92.07|94.94|92.14|94.83|92.03|0
1640826000000|2021-12-30 01:00:00|94.85|92.05|95.04|92.24|95.04|92.24|94.83|92.03|0
1640826300000|2021-12-30 01:05:00|95|92.2|94.97|92.17|95.04|92.24|94.9|92.1|0
1640826600000|2021-12-30 01:10:00|94.93|92.13|94.69|91.89|94.97|92.17|94.65|91.85|0
1640826900000|2021-12-30 01:15:00|94.65|91.85|94.48|91.68|94.71|91.91|94.48|91.68|0
1640827200000|2021-12-30 01:20:00|94.51|91.71|94.65|91.85|94.82|92.02|94.51|91.71|0
1640827500000|2021-12-30 01:25:00|94.62|91.82|94.61|91.81|94.65|91.85|94.55|91.75|0
1640827800000|2021-12-30 01:30:00|94.58|91.78|94.58|91.78|94.67|91.87|94.48|91.68|0
1640828100000|2021-12-30 01:35:00|94.65|91.85|94.34|91.54|94.66|91.86|94.3|91.5|0
1640828400000|2021-12-30 01:40:00|94.3|91.5|94.3|91.5|94.44|91.64|94.27|91.47|0
1640828700000|2021-12-30 01:45:00|94.27|91.47|94.3|91.5|94.37|91.57|94.23|91.43|0
1640829000000|2021-12-30 01:50:00|94.33|91.53|94.33|91.53|94.4|91.6|94.3|91.5|0
1640829300000|2021-12-30 01:55:00|94.3|91.5|94.33|91.53|94.4|91.6|94.29|91.49|0
1640829600000|2021-12-30 02:00:00|94.29|91.49|94.09|91.29|94.36|91.56|94.05|91.25|0
1640829900000|2021-12-30 02:05:00|94.12|91.32|94.19|91.39|94.19|91.39|94.12|91.32|0
1640830200000|2021-12-30 02:10:00|94.22|91.42|94.46|91.66|94.46|91.66|94.22|91.42|0
1640830500000|2021-12-30 02:15:00|94.43|91.63|94.43|91.63|94.46|91.66|94.36|91.56|0
1640830800000|2021-12-30 02:20:00|94.41|91.61|94.39|91.59|94.49|91.69|94.35|91.55|0
1640831100000|2021-12-30 02:25:00|94.35|91.55|94.41|91.61|94.42|91.62|94.35|91.55|0
1640831400000|2021-12-30 02:30:00|94.39|91.59|94.35|91.55|94.49|91.69|94.32|91.52|0
1640831700000|2021-12-30 02:35:00|94.39|91.59|94.38|91.58|94.49|91.69|94.38|91.58|0
1640832000000|2021-12-30 02:40:00|94.42|91.62|94.42|91.62|94.56|91.76|94.38|91.58|0
1640832300000|2021-12-30 02:45:00|94.45|91.65|94.38|91.58|94.45|91.65|94.35|91.55|0
1640832600000|2021-12-30 02:50:00|94.35|91.55|94.52|91.72|94.55|91.75|94.35|91.55|0
1640832900000|2021-12-30 02:55:00|94.55|91.75|94.55|91.75|94.65|91.85|94.52|91.72|0
1640833200000|2021-12-30 03:00:00|94.58|91.78|94.43|91.63|94.62|91.82|94.41|91.61|0
1640833500000|2021-12-30 03:05:00|94.44|91.64|94.48|91.68|94.51|91.71|94.43|91.63|0
1640833800000|2021-12-30 03:10:00|94.49|91.69|94.61|91.81|94.65|91.85|94.48|91.68|0
1640834100000|2021-12-30 03:15:00|94.58|91.78|94.61|91.81|94.65|91.85|94.54|91.74|0
1640834400000|2021-12-30 03:20:00|94.58|91.78|94.57|91.77|94.64|91.84|94.57|91.77|0
1640834700000|2021-12-30 03:25:00|94.61|91.81|94.75|91.95|94.75|91.95|94.61|91.81|0
1640835000000|2021-12-30 03:30:00|94.71|91.91|94.74|91.94|94.76|91.96|94.68|91.88|0
1640835300000|2021-12-30 03:35:00|94.71|91.91|94.71|91.91|94.74|91.94|94.71|91.91|0
1640835600000|2021-12-30 03:40:00|94.67|91.87|94.67|91.87|94.67|91.87|94.64|91.84|0
1640835900000|2021-12-30 03:45:00|94.64|91.84|94.7|91.9|94.7|91.9|94.6|91.8|0
1640836200000|2021-12-30 03:50:00|94.67|91.87|94.7|91.9|94.74|91.94|94.67|91.87|0
1640836500000|2021-12-30 03:55:00|94.67|91.87|94.73|91.93|94.74|91.94|94.67|91.87|0
1640836800000|2021-12-30 04:00:00|94.72|91.92|94.73|91.93|94.77|91.97|94.7|91.9|0
1640837100000|2021-12-30 04:05:00|94.75|91.95|94.66|91.86|94.75|91.95|94.66|91.86|0
1640837400000|2021-12-30 04:10:00|94.63|91.83|94.63|91.83|94.63|91.83|94.59|91.79|0
1640837700000|2021-12-30 04:15:00|94.61|91.81|94.52|91.72|94.63|91.83|94.49|91.69|0
1640838000000|2021-12-30 04:20:00|94.49|91.69|94.52|91.72|94.52|91.72|94.45|91.65|0
1640838300000|2021-12-30 04:25:00|94.55|91.75|94.54|91.74|94.59|91.79|94.48|91.68|0
1640838600000|2021-12-30 04:30:00|94.52|91.72|94.62|91.82|94.65|91.85|94.52|91.72|0
1640838900000|2021-12-30 04:35:00|94.58|91.78|94.65|91.85|94.65|91.85|94.58|91.78|0
1640839200000|2021-12-30 04:40:00|94.62|91.82|94.58|91.78|94.62|91.82|94.55|91.75|0
1640839500000|2021-12-30 04:45:00|94.6|91.8|94.48|91.68|94.63|91.83|94.48|91.68|0
1640839800000|2021-12-30 04:50:00|94.51|91.71|94.51|91.71|94.61|91.81|94.44|91.64|0
1640840100000|2021-12-30 04:55:00|94.54|91.74|94.44|91.64|94.54|91.74|94.4|91.6|0
1640840400000|2021-12-30 05:00:00|94.42|91.62|94.33|91.53|94.44|91.64|94.33|91.53|0
1640840700000|2021-12-30 05:05:00|94.37|91.57|94.43|91.63|94.5|91.7|94.37|91.57|0
1640841000000|2021-12-30 05:10:00|94.4|91.6|94.5|91.7|94.5|91.7|94.4|91.6|0
1640841300000|2021-12-30 05:15:00|94.47|91.67|94.47|91.67|94.5|91.7|94.4|91.6|0
1640841600000|2021-12-30 05:20:00|94.48|91.68|94.46|91.66|94.53|91.73|94.43|91.63|0
1640841900000|2021-12-30 05:25:00|94.5|91.7|94.53|91.73|94.6|91.8|94.46|91.66|0
1640842200000|2021-12-30 05:30:00|94.55|91.75|94.6|91.8|94.7|91.9|94.55|91.75|0
1640842500000|2021-12-30 05:35:00|94.63|91.83|94.6|91.8|94.7|91.9|94.53|91.73|0
1640842800000|2021-12-30 05:40:00|94.61|91.81|94.68|91.88|94.73|91.93|94.6|91.8|0
1640843100000|2021-12-30 05:45:00|94.7|91.9|94.63|91.83|94.7|91.9|94.59|91.79|0
1640843400000|2021-12-30 05:50:00|94.66|91.86|94.63|91.83|94.73|91.93|94.63|91.83|0
1640843700000|2021-12-30 05:55:00|94.66|91.86|94.87|92.07|94.9|92.1|94.62|91.82|0
1640844000000|2021-12-30 06:00:00|94.9|92.1|94.83|92.03|94.9|92.1|94.69|91.89|0
1640844300000|2021-12-30 06:05:00|94.85|92.05|94.55|91.75|94.92|92.12|94.48|91.68|0
1640844600000|2021-12-30 06:10:00|94.57|91.77|94.36|91.56|94.59|91.79|94.33|91.53|0
1640844900000|2021-12-30 06:15:00|94.38|91.58|94.44|91.64|94.51|91.71|94.38|91.58|0
1640845200000|2021-12-30 06:20:00|94.46|91.66|94.44|91.64|94.55|91.75|94.43|91.63|0
1640845500000|2021-12-30 06:25:00|94.46|91.66|94.54|91.74|94.58|91.78|94.44|91.64|0
1640845800000|2021-12-30 06:30:00|94.51|91.71|94.54|91.74|94.61|91.81|94.51|91.71|0
1640846100000|2021-12-30 06:35:00|94.56|91.76|94.47|91.67|94.58|91.78|94.44|91.64|0
1640846400000|2021-12-30 06:40:00|94.51|91.71|94.47|91.67|94.51|91.71|94.45|91.65|0
1640846700000|2021-12-30 06:45:00|94.5|91.7|94.68|91.88|94.75|91.95|94.5|91.7|0
1640847000000|2021-12-30 06:50:00|94.7|91.9|94.54|91.74|94.7|91.9|94.54|91.74|0
1640847300000|2021-12-30 06:55:00|94.51|91.71|94.54|91.74|94.61|91.81|94.51|91.71|0
1640847600000|2021-12-30 07:00:00|94.47|91.67|94.61|91.81|94.64|91.84|94.47|91.67|0
1640847900000|2021-12-30 07:05:00|94.62|91.82|94.74|91.94|94.78|91.98|94.54|91.74|0
1640848200000|2021-12-30 07:10:00|94.73|91.93|94.84|92.04|94.88|92.08|94.71|91.91|0
1640848500000|2021-12-30 07:15:00|94.81|92.01|94.77|91.97|94.91|92.11|94.76|91.96|0
1640848800000|2021-12-30 07:20:00|94.74|91.94|94.63|91.83|94.84|92.04|94.6|91.8|0
1640849100000|2021-12-30 07:25:00|94.62|91.82|94.46|91.66|94.63|91.83|94.46|91.66|0
1640849400000|2021-12-30 07:30:00|94.43|91.63|94.08|91.28|94.43|91.63|94.01|91.21|0
1640849700000|2021-12-30 07:35:00|94.11|91.31|94.28|91.48|94.32|91.52|94.08|91.28|0
1640850000000|2021-12-30 07:40:00|94.25|91.45|94.42|91.62|94.46|91.66|94.25|91.45|0
1640850300000|2021-12-30 07:45:00|94.44|91.64|94.49|91.69|94.52|91.72|94.42|91.62|0
1640850600000|2021-12-30 07:50:00|94.52|91.72|94.62|91.82|94.66|91.86|94.52|91.72|0
1640850900000|2021-12-30 07:55:00|94.59|91.79|94.52|91.72|94.66|91.86|94.48|91.68|0
1640851200000|2021-12-30 08:00:00|94.41|91.61|94.38|91.58|94.48|91.68|94.24|91.44|0
1640851500000|2021-12-30 08:05:00|94.28|91.88|94.04|91.64|94.39|91.99|94.01|91.61|0
1640851800000|2021-12-30 08:10:00|94.07|91.67|94.11|91.71|94.19|91.79|94.04|91.64|0
1640852100000|2021-12-30 08:15:00|94.14|91.74|94|91.6|94.14|91.74|93.93|91.53|0
1640852400000|2021-12-30 08:20:00|94.02|91.62|93.79|91.39|94.07|91.67|93.73|91.33|0
1640852700000|2021-12-30 08:25:00|93.66|91.26|93.72|91.32|93.79|91.39|93.62|91.22|0
1640853000000|2021-12-30 08:30:00|93.76|91.36|93.86|91.46|93.89|91.49|93.66|91.26|0
1640853300000|2021-12-30 08:35:00|93.89|91.49|94.05|91.65|94.06|91.66|93.89|91.49|0
1640853600000|2021-12-30 08:40:00|94.06|91.66|93.86|91.46|94.08|91.68|93.82|91.42|0
1640853900000|2021-12-30 08:45:00|93.82|91.42|93.65|91.25|93.92|91.52|93.61|91.21|0
1640854200000|2021-12-30 08:50:00|93.68|91.28|93.61|91.21|93.68|91.28|93.61|91.21|0
1640854500000|2021-12-30 08:55:00|93.58|91.18|93.61|91.21|93.68|91.28|93.54|91.14|0
1640854800000|2021-12-30 09:00:00|93.58|91.18|93.51|91.11|93.82|91.42|93.51|91.11|0
1640855100000|2021-12-30 09:05:00|93.47|91.07|93.44|91.04|93.54|91.14|93.4|91|0
1640855400000|2021-12-30 09:10:00|93.47|91.07|93.54|91.14|93.54|91.14|93.4|91|0
1640855700000|2021-12-30 09:15:00|93.57|91.17|93.4|91|93.57|91.17|93.37|90.97|0
1640856000000|2021-12-30 09:20:00|93.43|91.03|93.36|90.96|93.47|91.07|93.23|90.83|0
1640856300000|2021-12-30 09:25:00|93.4|91|93.26|90.86|93.47|91.07|93.23|90.83|0
1640856600000|2021-12-30 09:30:00|93.24|90.84|93.26|90.86|93.33|90.93|93.22|90.82|0
1640856900000|2021-12-30 09:35:00|93.22|90.82|93.05|90.65|93.29|90.89|93.02|90.62|0
1640857200000|2021-12-30 09:40:00|93.09|90.69|93.12|90.72|93.12|90.72|92.98|90.58|0
1640857500000|2021-12-30 09:45:00|93.15|90.75|93.32|90.92|93.35|90.95|93.12|90.72|0
1640857800000|2021-12-30 09:50:00|93.29|90.89|93.32|90.92|93.35|90.95|93.22|90.82|0
1640858100000|2021-12-30 09:55:00|93.35|90.95|93.3|90.9|93.35|90.95|93.25|90.85|0
1640858400000|2021-12-30 10:00:00|93.25|90.85|93.44|91.04|93.44|91.04|93.21|90.81|0
1640858700000|2021-12-30 10:05:00|93.45|91.05|93.59|91.19|93.59|91.19|93.38|90.98|0
1640859000000|2021-12-30 10:10:00|93.55|91.15|93.52|91.12|93.59|91.19|93.41|91.01|0
1640859300000|2021-12-30 10:15:00|93.48|91.08|93.38|90.98|93.53|91.13|93.34|90.94|0
1640859600000|2021-12-30 10:20:00|93.4|91|93.55|91.15|93.55|91.15|93.4|91|0
1640859900000|2021-12-30 10:25:00|93.57|91.17|93.55|91.15|93.65|91.25|93.51|91.11|0
1640860200000|2021-12-30 10:30:00|93.58|91.18|93.77|91.37|93.82|91.42|93.55|91.15|0
1640860500000|2021-12-30 10:35:00|93.75|91.35|93.58|91.18|93.77|91.37|93.58|91.18|0
1640860800000|2021-12-30 10:40:00|93.59|91.19|93.51|91.11|93.61|91.21|93.4|91|0
1640861100000|2021-12-30 10:45:00|93.47|91.07|93.54|91.14|93.54|91.14|93.4|91|0
1640861400000|2021-12-30 10:50:00|93.57|91.17|93.61|91.21|93.67|91.27|93.52|91.12|0
1640861700000|2021-12-30 10:55:00|93.62|91.22|93.45|91.05|93.64|91.24|93.4|91|0
1640862000000|2021-12-30 11:00:00|93.47|91.07|93.5|91.1|93.6|91.2|93.4|91|0
1640862300000|2021-12-30 11:05:00|93.47|91.07|93.28|90.88|93.47|91.07|93.28|90.88|0
1640862600000|2021-12-30 11:10:00|93.29|90.89|93.33|90.93|93.36|90.96|93.26|90.86|0
1640862900000|2021-12-30 11:15:00|93.34|90.94|93.46|91.06|93.49|91.09|93.29|90.89|0
1640863200000|2021-12-30 11:20:00|93.49|91.09|93.34|90.94|93.53|91.13|93.34|90.94|0
1640863500000|2021-12-30 11:25:00|93.36|90.96|93.46|91.06|93.51|91.11|93.32|90.92|0
1640863800000|2021-12-30 11:30:00|93.42|91.02|93.28|90.88|93.46|91.06|93.28|90.88|0
1640864100000|2021-12-30 11:35:00|93.25|90.85|93.01|90.61|93.25|90.85|92.98|90.58|0
1640864400000|2021-12-30 11:40:00|92.98|90.58|93.04|90.64|93.08|90.68|92.98|90.58|0
1640864700000|2021-12-30 11:45:00|93.01|90.61|92.7|90.3|93.01|90.61|92.7|90.3|0
1640865000000|2021-12-30 11:50:00|92.74|90.34|92.87|90.47|92.89|90.49|92.67|90.27|0
1640865300000|2021-12-30 11:55:00|92.89|90.49|93.5|91.1|94.19|91.79|92.22|89.82|0
1640865600000|2021-12-30 12:00:00|93.54|91.14|93.67|91.27|93.78|91.38|93.54|91.14|0
1640865900000|2021-12-30 12:05:00|93.71|91.31|93.64|91.24|93.74|91.34|93.62|91.22|0
1640866200000|2021-12-30 12:10:00|93.67|91.27|93.5|91.1|93.67|91.27|93.5|91.1|0
1640866500000|2021-12-30 12:15:00|93.46|91.06|93.57|91.17|93.6|91.2|93.46|91.06|0
1640866800000|2021-12-30 12:20:00|93.56|91.16|93.58|91.18|93.67|91.27|93.5|91.1|0
1640867100000|2021-12-30 12:25:00|93.56|91.16|93.53|91.13|93.6|91.2|93.49|91.09|0
1640867400000|2021-12-30 12:30:00|93.49|91.09|93.56|91.16|93.66|91.26|93.49|91.09|0
1640867700000|2021-12-30 12:35:00|93.54|91.14|93.51|91.11|93.56|91.16|93.49|91.09|0
1640868000000|2021-12-30 12:40:00|93.52|91.12|93.42|91.02|93.56|91.16|93.35|90.95|0
1640868300000|2021-12-30 12:45:00|93.45|91.05|93.55|91.15|93.59|91.19|93.39|90.99|0
1640868600000|2021-12-30 12:50:00|93.54|91.14|93.72|91.32|93.76|91.36|93.54|91.14|0
1640868900000|2021-12-30 12:55:00|93.76|91.36|93.86|91.46|93.89|91.49|93.72|91.32|0
1640869200000|2021-12-30 13:00:00|93.82|91.42|93.72|91.32|93.96|91.56|93.72|91.32|0
1640869500000|2021-12-30 13:05:00|93.69|91.29|93.72|91.32|93.75|91.35|93.58|91.18|0
1640869800000|2021-12-30 13:10:00|93.68|91.28|93.85|91.45|93.85|91.45|93.68|91.28|0
1640870100000|2021-12-30 13:15:00|93.82|91.42|93.92|91.52|93.94|91.54|93.82|91.42|0
1640870400000|2021-12-30 13:20:00|93.95|91.55|94.12|91.72|94.23|91.83|93.92|91.52|0
1640870700000|2021-12-30 13:25:00|94.16|91.76|94.02|91.62|94.23|91.83|94.02|91.62|0
1640871000000|2021-12-30 13:30:00|93.98|91.58|93.78|91.38|93.98|91.58|93.78|91.38|0
1640871300000|2021-12-30 13:35:00|93.76|91.36|93.67|91.27|93.81|91.41|93.67|91.27|0
1640871600000|2021-12-30 13:40:00|93.64|91.24|93.74|91.34|93.81|91.41|93.61|91.21|0
1640871900000|2021-12-30 13:45:00|93.77|91.37|93.84|91.44|93.91|91.51|93.71|91.31|0
1640872200000|2021-12-30 13:50:00|93.87|91.47|93.94|91.54|93.94|91.54|93.79|91.39|0
1640872500000|2021-12-30 13:55:00|93.93|91.53|93.87|91.47|93.98|91.58|93.8|91.4|0
1640872800000|2021-12-30 14:00:00|93.91|91.51|93.97|91.57|94.18|91.78|93.87|91.47|0
1640873100000|2021-12-30 14:05:00|94.01|91.61|93.9|91.5|94.01|91.61|93.9|91.5|0
1640873400000|2021-12-30 14:10:00|93.94|91.54|93.76|91.36|93.94|91.54|93.73|91.33|0
1640873700000|2021-12-30 14:15:00|93.8|91.4|93.83|91.43|93.83|91.43|93.63|91.23|0
1640874000000|2021-12-30 14:20:00|93.81|91.41|93.83|91.43|93.9|91.5|93.76|91.36|0
1640874300000|2021-12-30 14:25:00|93.9|91.5|94.03|91.63|94.2|91.8|93.9|91.5|0
1640874600000|2021-12-30 14:30:00|94.13|91.73|93.11|90.71|94.41|92.01|93.11|90.71|0
1640874900000|2021-12-30 14:35:00|92.97|90.57|93.01|90.61|93.11|90.71|92.74|90.34|0
1640875200000|2021-12-30 14:40:00|92.97|90.57|93.99|91.59|94.23|91.83|92.97|90.57|0
1640875500000|2021-12-30 14:45:00|94.06|91.66|93.62|91.22|94.18|91.78|93.45|91.05|0
1640875800000|2021-12-30 14:50:00|93.58|91.18|93.92|91.52|94.09|91.69|93.55|91.15|0
1640876100000|2021-12-30 14:55:00|93.89|91.49|93.68|91.28|93.99|91.59|93.58|91.18|0
1640876400000|2021-12-30 15:00:00|93.71|91.31|93.78|91.38|93.99|91.59|93.51|91.11|0
1640876700000|2021-12-30 15:05:00|93.75|91.35|93.13|90.73|93.85|91.45|93.13|90.73|0
1640877000000|2021-12-30 15:10:00|93.17|90.77|92.86|90.46|93.34|90.94|92.86|90.46|0
1640877300000|2021-12-30 15:15:00|92.89|90.49|92.69|90.29|93.03|90.63|92.65|90.25|0
1640877600000|2021-12-30 15:20:00|92.72|90.32|92.79|90.39|93.13|90.73|92.72|90.32|0
1640877900000|2021-12-30 15:25:00|92.82|90.42|92.89|90.49|92.89|90.49|92.62|90.22|0
1640878200000|2021-12-30 15:30:00|92.92|90.52|93.09|90.69|93.29|90.89|92.82|90.42|0
1640878500000|2021-12-30 15:35:00|93.06|90.66|93.39|90.99|93.46|91.06|92.99|90.59|0
1640878800000|2021-12-30 15:40:00|93.36|90.96|93.22|90.82|93.39|90.99|93.12|90.72|0
1640879100000|2021-12-30 15:45:00|93.19|90.79|93.25|90.85|93.32|90.92|93.12|90.72|0
1640879400000|2021-12-30 15:50:00|93.22|90.82|93.29|90.89|93.32|90.92|93.08|90.68|0
1640879700000|2021-12-30 15:55:00|93.32|90.92|93.69|91.29|93.76|91.36|93.29|90.89|0
1640880000000|2021-12-30 16:00:00|93.76|91.36|93.62|91.22|93.9|91.5|93.59|91.19|0
1640880300000|2021-12-30 16:05:00|93.66|91.26|93.83|91.43|93.86|91.46|93.59|91.19|0
1640880600000|2021-12-30 16:10:00|93.86|91.46|93.55|91.15|93.89|91.49|93.48|91.08|0
1640880900000|2021-12-30 16:15:00|93.59|91.19|93.72|91.32|93.72|91.32|93.48|91.08|0
1640881200000|2021-12-30 16:20:00|93.69|91.29|93.68|91.28|93.86|91.46|93.62|91.22|0
1640881500000|2021-12-30 16:25:00|93.72|91.32|93.51|91.11|93.72|91.32|93.34|90.94|0
1640881800000|2021-12-30 16:30:00|93.48|91.08|93.54|91.14|93.65|91.25|93.38|90.98|0
1640882100000|2021-12-30 16:35:00|93.51|91.11|93.41|91.01|93.61|91.21|93.41|91.01|0
1640882400000|2021-12-30 16:40:00|93.37|90.97|93.71|91.31|93.8|91.4|93.37|90.97|0
1640882700000|2021-12-30 16:45:00|93.68|91.28|93.74|91.34|93.85|91.45|93.68|91.28|0
1640883000000|2021-12-30 16:50:00|93.71|91.31|93.74|91.34|93.81|91.41|93.64|91.24|0
1640883300000|2021-12-30 16:55:00|93.78|91.38|93.57|91.17|93.78|91.38|93.57|91.17|0
1640883600000|2021-12-30 17:00:00|93.54|91.14|93.36|90.96|93.54|91.14|93.33|90.93|0
1640883900000|2021-12-30 17:05:00|93.4|91|93.6|91.2|93.63|91.23|93.36|90.96|0
1640884200000|2021-12-30 17:10:00|93.63|91.23|93.77|91.37|93.87|91.47|93.57|91.17|0
1640884500000|2021-12-30 17:15:00|93.8|91.4|94.04|91.64|94.08|91.68|93.77|91.37|0
1640884800000|2021-12-30 17:20:00|94.08|91.68|94.14|91.74|94.14|91.74|94.01|91.61|0
1640885100000|2021-12-30 17:25:00|94.11|91.71|93.87|91.47|94.18|91.78|93.83|91.43|0
1640885400000|2021-12-30 17:30:00|93.83|91.43|94|91.6|94.04|91.64|93.83|91.43|0
1640885700000|2021-12-30 17:35:00|94.04|91.64|93.86|91.46|94.04|91.64|93.83|91.43|0
1640886000000|2021-12-30 17:40:00|93.9|91.5|93.62|91.22|93.93|91.53|93.62|91.22|0
1640886300000|2021-12-30 17:45:00|93.66|91.26|93.59|91.19|93.66|91.26|93.52|91.12|0
1640886600000|2021-12-30 17:50:00|93.62|91.22|93.69|91.29|93.69|91.29|93.55|91.15|0
1640886900000|2021-12-30 17:55:00|93.65|91.25|93.45|91.05|93.65|91.25|93.45|91.05|0
1640887200000|2021-12-30 18:00:00|93.48|91.08|93.62|91.22|93.62|91.22|93.48|91.08|0
1640887500000|2021-12-30 18:05:00|93.58|91.18|93.51|91.11|93.65|91.25|93.48|91.08|0
1640887800000|2021-12-30 18:10:00|93.58|91.18|93.75|91.35|93.78|91.38|93.58|91.18|0
1640888100000|2021-12-30 18:15:00|93.78|91.38|93.92|91.52|93.95|91.55|93.71|91.31|0
1640888400000|2021-12-30 18:20:00|93.88|91.48|93.74|91.34|93.99|91.59|93.71|91.31|0
1640888700000|2021-12-30 18:25:00|93.78|91.38|93.81|91.41|93.85|91.45|93.74|91.34|0
1640889000000|2021-12-30 18:30:00|93.78|91.38|93.64|91.24|93.78|91.38|93.61|91.21|0
1640889300000|2021-12-30 18:35:00|93.67|91.27|93.71|91.31|93.81|91.41|93.64|91.24|0
1640889600000|2021-12-30 18:40:00|93.77|91.37|93.64|91.24|93.81|91.41|93.64|91.24|0
1640889900000|2021-12-30 18:45:00|93.6|91.2|93.57|91.17|93.6|91.2|93.46|91.06|0
1640890200000|2021-12-30 18:50:00|93.53|91.13|92.99|90.59|93.57|91.17|92.95|90.55|0
1640890500000|2021-12-30 18:55:00|93.02|90.62|93.12|90.72|93.19|90.79|92.99|90.59|0
1640890800000|2021-12-30 19:00:00|93.16|90.76|93.6|91.2|93.7|91.3|93.16|90.76|0
1640891100000|2021-12-30 19:05:00|93.63|91.23|93.49|91.09|93.77|91.37|93.43|91.03|0
1640891400000|2021-12-30 19:10:00|93.48|91.08|93.56|91.16|93.66|91.26|93.46|91.06|0
1640891700000|2021-12-30 19:15:00|93.53|91.13|93.42|91.02|93.56|91.16|93.35|90.95|0
1640892000000|2021-12-30 19:20:00|93.46|91.06|93.52|91.12|93.56|91.16|93.35|90.95|0
1640892300000|2021-12-30 19:25:00|93.49|91.09|93.25|90.85|93.52|91.12|93.25|90.85|0
1640892600000|2021-12-30 19:30:00|93.28|90.88|93.31|90.91|93.42|91.02|93.25|90.85|0
1640892900000|2021-12-30 19:35:00|93.35|90.95|93.21|90.81|93.35|90.95|93.18|90.78|0
1640893200000|2021-12-30 19:40:00|93.18|90.78|93|90.6|93.18|90.78|93|90.6|0
1640893500000|2021-12-30 19:45:00|93.04|90.64|93.24|90.84|93.27|90.87|93|90.6|0
1640893800000|2021-12-30 19:50:00|93.21|90.81|93.34|90.94|93.41|91.01|93.21|90.81|0
1640894100000|2021-12-30 19:55:00|93.37|90.97|93.24|90.84|93.37|90.97|93.24|90.84|0
1640894400000|2021-12-30 20:00:00|93.2|90.8|93.47|91.07|93.71|91.31|93.2|90.8|0
1640894700000|2021-12-30 20:05:00|93.51|91.11|93.71|91.31|93.71|91.31|93.44|91.04|0
1640895000000|2021-12-30 20:10:00|93.68|91.28|93.88|91.48|94.02|91.62|93.68|91.28|0
1640895300000|2021-12-30 20:15:00|93.92|91.52|93.67|91.27|93.95|91.55|93.64|91.24|0
1640895600000|2021-12-30 20:20:00|93.71|91.31|93.88|91.48|93.95|91.55|93.6|91.2|0
1640895900000|2021-12-30 20:25:00|93.91|91.51|93.98|91.58|94.01|91.61|93.72|91.32|0
1640896200000|2021-12-30 20:30:00|93.94|91.54|94.18|91.78|94.18|91.78|93.77|91.37|0
1640896500000|2021-12-30 20:35:00|94.15|91.75|94.25|91.85|94.39|91.99|94.04|91.64|0
1640896800000|2021-12-30 20:40:00|94.28|91.88|94.73|92.33|94.9|92.5|94.28|91.88|0
1640897100000|2021-12-30 20:45:00|94.77|92.37|95.01|92.61|95.35|92.95|94.56|92.16|0
1640897400000|2021-12-30 20:50:00|95.39|92.99|95.66|93.26|96.15|93.75|94.97|92.57|0
1640897700000|2021-12-30 20:55:00|95.44|93.04|95.32|92.92|96.5|94.1|93.82|91.42|0
1640898000000|2021-12-30 21:00:00|95.25|92.85|95.67|93.27|95.74|93.34|95.08|92.68|0
1640898300000|2021-12-30 21:05:00|95.74|93.34|95.28|92.88|95.74|93.34|95.25|92.85|0
1640898600000|2021-12-30 21:10:00|95.25|92.85|95.04|92.64|95.28|92.88|95|92.6|0
1640898900000|2021-12-30 21:15:00|95.48|92.68|95.34|92.54|95.52|92.72|95.27|92.47|0
1640899200000|2021-12-30 21:20:00|95.38|92.58|95.44|92.64|95.48|92.68|95.31|92.51|0
1640899500000|2021-12-30 21:25:00|95.43|92.63|95.51|92.71|95.51|92.71|95.41|92.61|0
1640899800000|2021-12-30 21:30:00|95.48|92.68|95.54|92.74|95.58|92.78|95.47|92.67|0
1640900100000|2021-12-30 21:35:00|95.51|92.71|95.51|92.71|95.51|92.71|95.37|92.57|0
1640900400000|2021-12-30 21:40:00|95.54|92.74|95.58|92.78|95.68|92.88|95.47|92.67|0
1640900700000|2021-12-30 21:45:00|95.54|92.74|95.71|92.91|95.71|92.91|95.44|92.64|0
1640901000000|2021-12-30 21:50:00|95.68|92.88|95.57|92.77|95.68|92.88|95.47|92.67|0
1640901300000|2021-12-30 21:55:00|95.59|92.79|95.52|92.72|95.61|92.81|95.47|92.67|0
1640901600000|2021-12-30 22:00:00|95.56|92.76|95.56|92.76|95.56|92.76|95.54|92.74|0
1640901900000|2021-12-30 22:05:00|95.54|92.74|95.51|92.71|95.55|92.75|95.45|92.65|0
1640902200000|2021-12-30 22:10:00|95.5|92.7|95.55|92.75|95.59|92.79|95.5|92.7|0
1640902500000|2021-12-30 22:15:00|95.53|92.73|95.56|92.76|95.61|92.81|95.49|92.69|0
1640902800000|2021-12-30 22:20:00|95.55|92.75|95.58|92.78|95.65|92.85|95.54|92.74|0
1640903100000|2021-12-30 22:25:00|95.6|92.8|95.61|92.81|95.61|92.81|95.58|92.78|0
1640903400000|2021-12-30 22:30:00|95.62|92.82|95.59|92.79|95.62|92.82|95.58|92.78|0
1640903700000|2021-12-30 22:35:00|95.62|92.82|95.62|92.82|95.62|92.82|95.62|92.82|0
1640904000000|2021-12-30 22:40:00|95.61|92.81|95.61|92.81|95.61|92.81|95.61|92.81|0
1640904300000|2021-12-30 22:45:00|95.62|92.82|95.55|92.75|95.62|92.82|95.55|92.75|0
1640904600000|2021-12-30 22:50:00|95.56|92.76|95.55|92.75|95.56|92.76|95.55|92.75|0
1640904900000|2021-12-30 22:55:00|95.54|92.74|95.54|92.74|95.58|92.78|95.53|92.73|0
1640905200000|2021-12-30 23:00:00|95.29|92.49|95.2|92.4|95.3|92.5|95.06|92.26|0
1640905500000|2021-12-30 23:05:00|95.22|92.42|95.22|92.42|95.27|92.47|95.06|92.26|0
1640905800000|2021-12-30 23:10:00|95.2|92.4|95.23|92.43|95.23|92.43|95.16|92.36|0
1640906100000|2021-12-30 23:15:00|95.2|92.4|95.19|92.39|95.3|92.5|95.06|92.26|0
1640906400000|2021-12-30 23:20:00|95.18|92.38|95.23|92.43|95.33|92.53|95.18|92.38|0
1640906700000|2021-12-30 23:25:00|95.26|92.46|95.26|92.46|95.37|92.57|95.26|92.46|0
1640907000000|2021-12-30 23:30:00|95.29|92.49|95.4|92.6|95.57|92.77|95.26|92.46|0
1640907300000|2021-12-30 23:35:00|95.43|92.63|95.4|92.6|95.54|92.74|95.4|92.6|0
1640907600000|2021-12-30 23:40:00|95.36|92.56|95.38|92.58|95.4|92.6|95.36|92.56|0
1640907900000|2021-12-30 23:45:00|95.39|92.59|95.46|92.66|95.5|92.7|95.39|92.59|0
1640908200000|2021-12-30 23:50:00|95.5|92.7|95.53|92.73|95.63|92.83|95.46|92.66|0
1640908500000|2021-12-30 23:55:00|95.49|92.69|95.39|92.59|95.53|92.73|95.35|92.55|0
1640908800000|2021-12-31 00:00:00|95.37|92.57|95.41|92.61|95.46|92.66|95.32|92.52|0
1640909100000|2021-12-31 00:05:00|95.42|92.62|95.65|92.85|95.66|92.86|95.42|92.62|0
1640909400000|2021-12-31 00:10:00|95.66|92.86|95.65|92.85|95.66|92.86|95.52|92.72|0
1640909700000|2021-12-31 00:15:00|95.66|92.86|96.26|93.46|96.33|93.53|95.59|92.79|0
1640910000000|2021-12-31 00:20:00|96.22|93.42|97.03|94.23|97.03|94.23|96.22|93.42|0
1640910300000|2021-12-31 00:25:00|97.01|94.21|97.98|95.18|98.49|95.69|96.92|94.12|0
1640910600000|2021-12-31 00:30:00|97.95|95.15|98.27|95.47|98.27|95.47|97.91|95.11|0
1640910900000|2021-12-31 00:35:00|98.23|95.43|97.87|95.07|98.23|95.43|97.8|95|0
1640911200000|2021-12-31 00:40:00|97.86|95.06|98.05|95.25|98.09|95.29|97.86|95.06|0
1640911500000|2021-12-31 00:45:00|98.03|95.23|97.98|95.18|98.03|95.23|97.87|95.07|0
1640911800000|2021-12-31 00:50:00|97.96|95.16|97.76|94.96|97.98|95.18|97.73|94.93|0
1640912100000|2021-12-31 00:55:00|97.8|95|97.9|95.1|98.05|95.25|97.73|94.93|0
1640912400000|2021-12-31 01:00:00|97.69|94.89|97.47|94.67|97.8|95|97.46|94.66|0
1640912700000|2021-12-31 01:05:00|97.46|94.66|97.61|94.81|97.65|94.85|97.4|94.6|0
1640913000000|2021-12-31 01:10:00|97.6|94.8|97.65|94.85|97.76|94.96|97.54|94.74|0
1640913300000|2021-12-31 01:15:00|97.68|94.88|96.9|94.1|97.68|94.88|96.69|93.89|0
1640913600000|2021-12-31 01:20:00|96.85|94.05|96.41|93.61|96.97|94.17|96.2|93.4|0
1640913900000|2021-12-31 01:25:00|96.37|93.57|96.23|93.43|96.41|93.61|96.23|93.43|0
1640914200000|2021-12-31 01:30:00|96.2|93.4|96.62|93.82|96.63|93.83|96.13|93.33|0
1640914500000|2021-12-31 01:35:00|96.58|93.78|96.33|93.53|96.65|93.85|96.33|93.53|0
1640914800000|2021-12-31 01:40:00|96.37|93.57|96.08|93.28|96.51|93.71|96.08|93.28|0
1640915100000|2021-12-31 01:45:00|96.05|93.25|96.12|93.32|96.24|93.44|96.05|93.25|0
1640915400000|2021-12-31 01:50:00|96.08|93.28|96.15|93.35|96.29|93.49|95.87|93.07|0
1640915700000|2021-12-31 01:55:00|96.19|93.39|95.83|93.03|96.19|93.39|95.83|93.03|0
1640916000000|2021-12-31 02:00:00|95.9|93.1|96.04|93.24|96.15|93.35|95.83|93.03|0
1640916300000|2021-12-31 02:05:00|96.01|93.21|95.97|93.17|96.08|93.28|95.9|93.1|0
1640916600000|2021-12-31 02:10:00|95.95|93.15|96.25|93.45|96.25|93.45|95.95|93.15|0
1640916900000|2021-12-31 02:15:00|96.21|93.41|96.11|93.31|96.28|93.48|96.09|93.29|0
1640917200000|2021-12-31 02:20:00|96.18|93.38|96.49|93.69|96.6|93.8|96.14|93.34|0
1640917500000|2021-12-31 02:25:00|96.48|93.68|96.46|93.66|96.56|93.76|96.39|93.59|0
1640917800000|2021-12-31 02:30:00|96.49|93.69|96.74|93.94|96.84|94.04|96.49|93.69|0
1640918100000|2021-12-31 02:35:00|96.7|93.9|96.8|94|96.88|94.08|96.7|93.9|0
1640918400000|2021-12-31 02:40:00|96.84|94.04|96.84|94.04|96.98|94.18|96.8|94|0
1640918700000|2021-12-31 02:45:00|96.8|94|96.66|93.86|96.84|94.04|96.62|93.82|0
1640919000000|2021-12-31 02:50:00|96.64|93.84|96.62|93.82|96.69|93.89|96.59|93.79|0
1640919300000|2021-12-31 02:55:00|96.59|93.79|96.66|93.86|96.87|94.07|96.59|93.79|0
1640919600000|2021-12-31 03:00:00|96.69|93.89|96.64|93.84|96.87|94.07|96.62|93.82|0
1640919900000|2021-12-31 03:05:00|96.65|93.85|96.79|93.99|96.85|94.05|96.64|93.84|0
1640920200000|2021-12-31 03:10:00|96.83|94.03|97.25|94.45|97.43|94.63|96.83|94.03|0
1640920500000|2021-12-31 03:15:00|97.27|94.47|97.07|94.27|97.36|94.56|97.07|94.27|0
1640920800000|2021-12-31 03:20:00|97.11|94.31|97.32|94.52|97.35|94.55|97.07|94.27|0
1640921100000|2021-12-31 03:25:00|97.3|94.5|97.25|94.45|97.44|94.64|97.25|94.45|0
1640921400000|2021-12-31 03:30:00|97.21|94.41|97.16|94.36|97.32|94.52|97.03|94.23|0
1640921700000|2021-12-31 03:35:00|97.14|94.34|97.17|94.37|97.31|94.51|97.08|94.28|0
1640922000000|2021-12-31 03:40:00|97.21|94.41|97.28|94.48|97.31|94.51|97.17|94.37|0
1640922300000|2021-12-31 03:45:00|97.26|94.46|97.2|94.4|97.28|94.48|97.13|94.33|0
1640922600000|2021-12-31 03:50:00|97.22|94.42|97.1|94.3|97.24|94.44|96.99|94.19|0
1640922900000|2021-12-31 03:55:00|97.08|94.28|97.08|94.28|97.13|94.33|97.06|94.26|0
1640923200000|2021-12-31 04:00:00|97.02|94.22|96.83|94.03|97.08|94.28|96.77|93.97|0
1640923500000|2021-12-31 04:05:00|96.84|94.04|96.84|94.04|96.84|94.04|96.76|93.96|0
1640923800000|2021-12-31 04:10:00|96.88|94.08|96.84|94.04|96.91|94.11|96.77|93.97|0
1640924100000|2021-12-31 04:15:00|96.88|94.08|96.87|94.07|96.91|94.11|96.87|94.07|0
1640924400000|2021-12-31 04:20:00|96.84|94.04|96.87|94.07|96.91|94.11|96.84|94.04|0
1640924700000|2021-12-31 04:25:00|96.86|94.06|96.94|94.14|96.94|94.14|96.84|94.04|0
1640925000000|2021-12-31 04:30:00|96.96|94.16|96.82|94.02|96.96|94.16|96.8|94|0
1640925300000|2021-12-31 04:35:00|96.8|94|96.76|93.96|96.87|94.07|96.76|93.96|0
1640925600000|2021-12-31 04:40:00|96.73|93.93|96.76|93.96|96.83|94.03|96.73|93.93|0
1640925900000|2021-12-31 04:45:00|96.72|93.92|96.72|93.92|96.76|93.96|96.69|93.89|0
1640926200000|2021-12-31 04:50:00|96.69|93.89|96.72|93.92|96.76|93.96|96.65|93.85|0
1640926500000|2021-12-31 04:55:00|96.68|93.88|96.65|93.85|96.7|93.9|96.61|93.81|0
1640926800000|2021-12-31 05:00:00|96.67|93.87|96.75|93.95|96.82|94.02|96.65|93.85|0
1640927100000|2021-12-31 05:05:00|96.77|93.97|96.82|94.02|96.89|94.09|96.75|93.95|0
1640927400000|2021-12-31 05:10:00|96.79|93.99|96.64|93.84|96.79|93.99|96.64|93.84|0
1640927700000|2021-12-31 05:15:00|96.61|93.81|96.64|93.84|96.64|93.84|96.57|93.77|0
1640928000000|2021-12-31 05:20:00|96.66|93.86|96.71|93.91|96.71|93.91|96.64|93.84|0
1640928300000|2021-12-31 05:25:00|96.75|93.95|96.74|93.94|96.81|94.01|96.71|93.91|0
1640928600000|2021-12-31 05:30:00|96.71|93.91|96.18|93.38|96.71|93.91|96.07|93.27|0
1640928900000|2021-12-31 05:35:00|96.21|93.41|96.39|93.59|96.42|93.62|96.21|93.41|0
1640929200000|2021-12-31 05:40:00|96.42|93.62|96.42|93.62|96.46|93.66|96.39|93.59|0
1640929500000|2021-12-31 05:45:00|96.46|93.66|96.35|93.55|96.49|93.69|96.35|93.55|0
1640929800000|2021-12-31 05:50:00|96.37|93.57|96.21|93.41|96.37|93.57|96.21|93.41|0
1640930100000|2021-12-31 05:55:00|96.19|93.39|96.21|93.41|96.21|93.41|96.14|93.34|0
1640930400000|2021-12-31 06:00:00|96.17|93.37|96.2|93.4|96.29|93.49|96.03|93.23|0
1640930700000|2021-12-31 06:05:00|96.17|93.37|96.11|93.31|96.17|93.37|95.96|93.16|0
1640931000000|2021-12-31 06:10:00|96.1|93.3|96.2|93.4|96.24|93.44|96.1|93.3|0
1640931300000|2021-12-31 06:15:00|96.22|93.42|96.13|93.33|96.24|93.44|96.13|93.33|0
1640931600000|2021-12-31 06:20:00|96.09|93.29|96.32|93.52|96.43|93.63|96.08|93.28|0
1640931900000|2021-12-31 06:25:00|96.3|93.5|96.34|93.54|96.35|93.55|96.27|93.47|0
1640932200000|2021-12-31 06:30:00|96.3|93.5|96.4|93.6|96.4|93.6|96.3|93.5|0
1640932500000|2021-12-31 06:35:00|96.37|93.57|96.4|93.6|96.49|93.69|96.37|93.57|0
1640932800000|2021-12-31 06:40:00|96.37|93.57|96.33|93.53|96.37|93.57|96.29|93.49|0
1640933100000|2021-12-31 06:45:00|96.35|93.55|96.38|93.58|96.4|93.6|96.33|93.53|0
1640933400000|2021-12-31 06:50:00|96.36|93.56|96.38|93.58|96.42|93.62|96.36|93.56|0
1640933700000|2021-12-31 06:55:00|96.4|93.6|96.41|93.61|96.47|93.67|96.33|93.53|0
1640934000000|2021-12-31 07:00:00|96.39|93.59|96.22|93.42|96.41|93.61|96.18|93.38|0
1640934300000|2021-12-31 07:05:00|96.18|93.38|96.11|93.31|96.18|93.38|96.11|93.31|0
1640934600000|2021-12-31 07:10:00|96.09|93.29|96|93.2|96.11|93.31|96|93.2|0
1640934900000|2021-12-31 07:15:00|95.97|93.17|95.99|93.19|96.11|93.31|95.93|93.13|0
1640935200000|2021-12-31 07:20:00|96|93.2|96.07|93.27|96.07|93.27|95.97|93.17|0
1640935500000|2021-12-31 07:25:00|96.09|93.29|96.07|93.27|96.12|93.32|96.07|93.27|0
1640935800000|2021-12-31 07:30:00|96.1|93.3|96.07|93.27|96.12|93.32|96.03|93.23|0
1640936100000|2021-12-31 07:35:00|96.1|93.3|95.99|93.19|96.14|93.34|95.96|93.16|0
1640936400000|2021-12-31 07:40:00|96.01|93.21|95.96|93.16|96.03|93.23|95.96|93.16|0
1640936700000|2021-12-31 07:45:00|95.99|93.19|96.13|93.33|96.17|93.37|95.92|93.12|0
1640937000000|2021-12-31 07:50:00|96.1|93.3|96.27|93.47|96.31|93.51|96.03|93.23|0
1640937300000|2021-12-31 07:55:00|96.24|93.44|96.09|93.29|96.3|93.5|96.09|93.29|0
1640937600000|2021-12-31 08:00:00|96.06|93.26|95.88|93.08|96.09|93.29|95.81|93.01|0
1640937900000|2021-12-31 08:05:00|95.68|93.28|95.61|93.21|95.86|93.46|95.61|93.21|0
1640938200000|2021-12-31 08:10:00|95.54|93.14|95.33|92.93|95.54|93.14|95.29|92.89|0
1640938500000|2021-12-31 08:15:00|95.36|92.96|95.64|93.24|95.68|93.28|95.26|92.86|0
1640938800000|2021-12-31 08:20:00|95.61|93.21|95.64|93.24|95.68|93.28|95.53|93.13|0
1640939100000|2021-12-31 08:25:00|95.6|93.2|95.57|93.17|95.64|93.24|95.5|93.1|0
1640939400000|2021-12-31 08:30:00|95.59|93.19|95.32|92.92|95.59|93.19|95.32|92.92|0
1640939700000|2021-12-31 08:35:00|95.36|92.96|95.49|93.09|95.53|93.13|95.36|92.96|0
1640940000000|2021-12-31 08:40:00|95.53|93.13|95.39|92.99|95.6|93.2|95.35|92.95|0
1640940300000|2021-12-31 08:45:00|95.37|92.97|95.49|93.09|95.49|93.09|95.25|92.85|0
1640940600000|2021-12-31 08:50:00|95.46|93.06|95.52|93.12|95.52|93.12|95.45|93.05|0
1640940900000|2021-12-31 08:55:00|95.54|93.14|95.59|93.19|95.68|93.28|95.52|93.12|0
1640941200000|2021-12-31 09:00:00|95.63|93.23|95.62|93.22|95.7|93.3|95.59|93.19|0
1640941500000|2021-12-31 09:05:00|95.61|93.21|95.34|92.94|95.66|93.26|95.34|92.94|0
1640941800000|2021-12-31 09:10:00|95.38|92.98|95.41|93.01|95.41|93.01|95.34|92.94|0
1640942100000|2021-12-31 09:15:00|95.4|93|95.93|93.53|95.93|93.53|95.38|92.98|0
1640942400000|2021-12-31 09:20:00|95.95|93.55|96|93.6|96.11|93.71|95.86|93.46|0
1640942700000|2021-12-31 09:25:00|96.04|93.64|95.9|93.5|96.04|93.64|95.86|93.46|0
1640943000000|2021-12-31 09:30:00|95.93|93.53|95.89|93.49|95.93|93.53|95.83|93.43|0
1640943300000|2021-12-31 09:35:00|95.88|93.48|95.75|93.35|95.88|93.48|95.75|93.35|0
1640943600000|2021-12-31 09:40:00|95.72|93.32|95.7|93.3|95.75|93.35|95.65|93.25|0
1640943900000|2021-12-31 09:45:00|95.68|93.28|95.75|93.35|95.75|93.35|95.64|93.24|0
1640944200000|2021-12-31 09:50:00|95.71|93.31|95.68|93.28|95.71|93.31|95.61|93.21|0
1640944500000|2021-12-31 09:55:00|95.64|93.24|95.61|93.21|95.68|93.28|95.61|93.21|0
1640944800000|2021-12-31 10:00:00|95.57|93.17|95.74|93.34|95.74|93.34|95.57|93.17|0
1640945100000|2021-12-31 10:05:00|95.78|93.38|95.81|93.41|95.85|93.45|95.71|93.31|0
1640945400000|2021-12-31 10:10:00|95.78|93.38|95.81|93.41|95.85|93.45|95.78|93.38|0
1640945700000|2021-12-31 10:15:00|95.79|93.39|95.81|93.41|95.83|93.43|95.77|93.37|0
1640946000000|2021-12-31 10:20:00|95.83|93.43|95.88|93.48|95.91|93.51|95.81|93.41|0
1640946300000|2021-12-31 10:25:00|95.86|93.46|95.74|93.34|95.88|93.48|95.74|93.34|0
1640946600000|2021-12-31 10:30:00|95.7|93.3|95.7|93.3|95.73|93.33|95.63|93.23|0
1640946900000|2021-12-31 10:35:00|95.73|93.33|95.84|93.44|95.84|93.44|95.7|93.3|0
1640947200000|2021-12-31 10:40:00|95.87|93.47|96.05|93.65|96.19|93.79|95.87|93.47|0
1640947500000|2021-12-31 10:45:00|96.01|93.61|96.15|93.75|96.18|93.78|95.97|93.57|0
1640947800000|2021-12-31 10:50:00|96.11|93.71|96.11|93.71|96.22|93.82|96.08|93.68|0
1640948100000|2021-12-31 10:55:00|96.08|93.68|96.11|93.71|96.11|93.71|96.01|93.61|0
1640948400000|2021-12-31 11:00:00|96.04|93.64|96.21|93.81|96.21|93.81|96.02|93.62|0
1640948700000|2021-12-31 11:05:00|96.35|93.95|96.6|94.2|96.64|94.24|96.32|93.92|0
1640949000000|2021-12-31 11:10:00|96.62|94.22|96.42|94.02|96.62|94.22|96.42|94.02|0
1640949300000|2021-12-31 11:15:00|96.4|94|96.35|93.95|96.42|94.02|96.28|93.88|0
1640949600000|2021-12-31 11:20:00|96.31|93.91|96.28|93.88|97.14|94.74|96.17|93.77|0
1640949900000|2021-12-31 11:25:00|96.3|93.9|96.17|93.77|96.35|93.95|96.1|93.7|0
1640950200000|2021-12-31 11:30:00|96.2|93.8|96.34|93.94|96.36|93.96|96.2|93.8|0
1640950500000|2021-12-31 11:35:00|96.38|93.98|96.34|93.94|96.38|93.98|96.31|93.91|0
1640950800000|2021-12-31 11:40:00|96.31|93.91|96.34|93.94|96.36|93.96|96.18|93.78|0
1640951100000|2021-12-31 11:45:00|96.31|93.91|96.37|93.97|96.41|94.01|96.31|93.91|0
1640951400000|2021-12-31 11:50:00|96.34|93.94|96.55|94.15|96.69|94.29|96.34|93.94|0
1640951700000|2021-12-31 11:55:00|96.51|94.11|96.72|94.32|96.9|94.5|96.48|94.08|0
1640952000000|2021-12-31 12:00:00|96.69|94.29|97|94.6|97.01|94.61|96.69|94.29|0
1640952300000|2021-12-31 12:05:00|97.08|94.68|97|94.6|98.1|95.7|96.97|94.57|0
1640952600000|2021-12-31 12:10:00|96.96|94.56|97.58|95.18|98.77|96.37|96.03|93.63|0
1640952900000|2021-12-31 12:15:00|97.51|95.11|97.33|94.93|97.54|95.14|97.29|94.89|0
1640953200000|2021-12-31 12:20:00|97.36|94.96|97.08|94.68|97.4|95|97.08|94.68|0
1640953500000|2021-12-31 12:25:00|97.04|94.64|96.9|94.5|97.15|94.75|96.9|94.5|0
1640953800000|2021-12-31 12:30:00|96.88|94.48|96.86|94.46|96.95|94.55|96.79|94.39|0
1640954100000|2021-12-31 12:35:00|96.9|94.5|96.45|94.05|96.9|94.5|96|93.6|0
1640954400000|2021-12-31 12:40:00|96.47|94.07|96.03|93.63|96.47|94.07|95.99|93.59|0
1640954700000|2021-12-31 12:45:00|96.06|93.66|96.06|93.66|96.09|93.69|95.95|93.55|0
1640955000000|2021-12-31 12:50:00|96.04|93.64|95.95|93.55|96.09|93.69|95.95|93.55|0
1640955300000|2021-12-31 12:55:00|95.99|93.59|96.05|93.65|96.09|93.69|95.88|93.48|0
1640955600000|2021-12-31 13:00:00|96.02|93.62|96.16|93.76|96.26|93.86|96.02|93.62|0
1640955900000|2021-12-31 13:05:00|96.19|93.79|96.19|93.79|96.3|93.9|96.09|93.69|0
1640956200000|2021-12-31 13:10:00|96.16|93.76|96.23|93.83|96.23|93.83|96.02|93.62|0
1640956500000|2021-12-31 13:15:00|96.21|93.81|96.12|93.72|96.26|93.86|96.05|93.65|0
1640956800000|2021-12-31 13:20:00|96.08|93.68|96.12|93.72|96.22|93.82|96.08|93.68|0
1640957100000|2021-12-31 13:25:00|96.1|93.7|96.08|93.68|96.12|93.72|96.04|93.64|0
1640957400000|2021-12-31 13:30:00|96.1|93.7|96.15|93.75|96.15|93.75|96.04|93.64|0
1640957700000|2021-12-31 13:35:00|96.11|93.71|95.87|93.47|96.22|93.82|95.69|93.29|0
1640958000000|2021-12-31 13:40:00|95.85|93.45|95.79|93.39|95.97|93.57|95.76|93.36|0
1640958300000|2021-12-31 13:45:00|95.83|93.43|95.97|93.57|96.04|93.64|95.79|93.39|0
1640958600000|2021-12-31 13:50:00|96.04|93.64|95.83|93.43|96.21|93.81|95.79|93.39|0
1640958900000|2021-12-31 13:55:00|95.86|93.46|96.07|93.67|96.09|93.69|95.79|93.39|0
1640959200000|2021-12-31 14:00:00|96.03|93.63|95.96|93.56|96.1|93.7|95.82|93.42|0
1640959500000|2021-12-31 14:05:00|95.93|93.53|95.82|93.42|95.93|93.53|95.75|93.35|0
1640959800000|2021-12-31 14:10:00|95.78|93.38|95.92|93.52|95.96|93.56|95.78|93.38|0
1640960100000|2021-12-31 14:15:00|95.89|93.49|96.1|93.7|96.2|93.8|95.82|93.42|0
1640960400000|2021-12-31 14:20:00|96.03|93.63|96.06|93.66|96.13|93.73|95.92|93.52|0
1640960700000|2021-12-31 14:25:00|96.1|93.7|96.16|93.76|96.16|93.76|96.02|93.62|0
1640961000000|2021-12-31 14:30:00|96.13|93.73|95.46|93.06|96.54|94.14|95.25|92.85|0
1640961300000|2021-12-31 14:35:00|95.5|93.1|95.53|93.13|95.81|93.41|95.36|92.96|0
1640961600000|2021-12-31 14:40:00|95.5|93.1|96.47|94.07|96.47|94.07|95.25|92.85|0
1640961900000|2021-12-31 14:45:00|96.4|94|96.75|94.35|97|94.6|96.09|93.69|0
1640962200000|2021-12-31 14:50:00|96.72|94.32|96.15|93.75|96.86|94.46|96.15|93.75|0
1640962500000|2021-12-31 14:55:00|96.19|93.79|96.82|94.42|97.21|94.81|95.87|93.47|0
1640962800000|2021-12-31 15:00:00|96.89|94.49|97.17|94.77|98.02|95.62|96.66|94.26|0
1640963100000|2021-12-31 15:05:00|97.2|94.8|95.71|93.31|97.27|94.87|95.4|93|0
1640963400000|2021-12-31 15:10:00|95.68|93.28|95.92|93.52|96.06|93.66|95.53|93.13|0
1640963700000|2021-12-31 15:15:00|95.95|93.55|95.32|92.92|96.02|93.62|95.18|92.78|0
1640964000000|2021-12-31 15:20:00|95.43|93.03|95.99|93.59|96.06|93.66|95.43|93.03|0
1640964300000|2021-12-31 15:25:00|96.02|93.62|95.56|93.16|96.06|93.66|95.46|93.06|0
1640964600000|2021-12-31 15:30:00|95.49|93.09|95.48|93.08|95.81|93.41|94.71|92.31|0
1640964900000|2021-12-31 15:35:00|95.44|93.04|95.47|93.07|95.75|93.35|95.16|92.76|0
1640965200000|2021-12-31 15:40:00|95.53|93.13|96.33|93.93|96.61|94.21|94.9|92.5|0
1640965500000|2021-12-31 15:45:00|96.26|93.86|96.43|94.03|96.61|94.21|96.19|93.79|0
1640965800000|2021-12-31 15:50:00|96.4|94|96.05|93.65|96.79|94.39|95.98|93.58|0
1640966100000|2021-12-31 15:55:00|96.08|93.68|95.92|93.52|96.12|93.72|95.8|93.4|0
1640966400000|2021-12-31 16:00:00|95.87|93.47|96.15|93.75|96.39|93.99|95.62|93.22|0
1640966700000|2021-12-31 16:05:00|96.18|93.78|96.22|93.82|96.46|94.06|96.11|93.71|0
1640967000000|2021-12-31 16:10:00|96.25|93.85|96.11|93.71|96.36|93.96|95.74|93.34|0
1640967300000|2021-12-31 16:15:00|96.14|93.74|95.79|93.39|96.21|93.81|95.65|93.25|0
1640967600000|2021-12-31 16:20:00|95.83|93.43|95.75|93.35|95.83|93.43|95.65|93.25|0
1640967900000|2021-12-31 16:25:00|95.79|93.39|95.72|93.32|95.79|93.39|95.65|93.25|0
1640968200000|2021-12-31 16:30:00|95.75|93.35|95.96|93.56|96.03|93.63|95.65|93.25|0
1640968500000|2021-12-31 16:35:00|95.93|93.53|96.03|93.63|96.21|93.81|95.93|93.53|0
1640968800000|2021-12-31 16:40:00|95.99|93.59|95.85|93.45|96.06|93.66|95.82|93.42|0
1640969100000|2021-12-31 16:45:00|95.82|93.42|95.96|93.56|96.06|93.66|95.71|93.31|0
1640969400000|2021-12-31 16:50:00|95.99|93.59|96.27|93.87|96.55|94.15|95.99|93.59|0
1640969700000|2021-12-31 16:55:00|96.31|93.91|96.51|94.11|96.55|94.15|96.09|93.69|0
1640970000000|2021-12-31 17:00:00|96.48|94.08|96.2|93.8|96.83|94.43|96.13|93.73|0
1640970300000|2021-12-31 17:05:00|96.23|93.83|96.3|93.9|96.3|93.9|96.05|93.65|0
1640970600000|2021-12-31 17:10:00|96.26|93.86|96.44|94.04|96.58|94.18|96.16|93.76|0
1640970900000|2021-12-31 17:15:00|96.47|94.07|96.9|94.5|97|94.6|96.47|94.07|0
1640971200000|2021-12-31 17:20:00|96.93|94.53|96.61|94.21|97|94.6|96.54|94.14|0
1640971500000|2021-12-31 17:25:00|96.65|94.25|96.72|94.32|96.72|94.32|96.4|94|0
1640971800000|2021-12-31 17:30:00|96.68|94.28|96.75|94.35|96.82|94.42|96.61|94.21|0
1640972100000|2021-12-31 17:35:00|96.71|94.31|96.01|93.61|96.75|94.35|96.01|93.61|0
1640972400000|2021-12-31 17:40:00|96.04|93.64|96.01|93.61|96.04|93.64|95.94|93.54|0
1640972700000|2021-12-31 17:45:00|95.97|93.57|96.25|93.85|96.29|93.89|95.97|93.57|0
1640973000000|2021-12-31 17:50:00|96.22|93.82|95.97|93.57|96.22|93.82|95.93|93.53|0
1640973300000|2021-12-31 17:55:00|96|93.6|94.16|91.76|96|93.6|94.16|91.76|0
1640973600000|2021-12-31 18:00:00|94.09|91.69|94.05|91.65|94.26|91.86|93.98|91.58|0
1640973900000|2021-12-31 18:05:00|94.02|91.62|94.05|91.65|94.12|91.72|93.84|91.44|0
1640974200000|2021-12-31 18:10:00|94.09|91.69|94.08|91.68|94.12|91.72|93.95|91.55|0
1640974500000|2021-12-31 18:15:00|94.12|91.72|94.19|91.79|94.26|91.86|93.98|91.58|0
1640974800000|2021-12-31 18:20:00|94.22|91.82|94.08|91.68|94.25|91.85|93.91|91.51|0
1640975100000|2021-12-31 18:25:00|94.11|91.71|93.91|91.51|94.15|91.75|93.87|91.47|0
1640975400000|2021-12-31 18:30:00|93.87|91.47|93.73|91.33|94.22|91.82|93.66|91.26|0
1640975700000|2021-12-31 18:35:00|93.77|91.37|94.04|91.64|94.04|91.64|93.66|91.26|0
1640976000000|2021-12-31 18:40:00|94.01|91.61|94.35|91.95|94.35|91.95|94.01|91.61|0
1640976300000|2021-12-31 18:45:00|94.39|91.99|94.31|91.91|94.45|92.05|94.24|91.84|0
1640976600000|2021-12-31 18:50:00|94.35|91.95|94.14|91.74|94.42|92.02|94.14|91.74|0
1640976900000|2021-12-31 18:55:00|94.17|91.77|93.86|91.46|94.17|91.77|93.86|91.46|0
1640977200000|2021-12-31 19:00:00|93.83|91.43|93.72|91.32|93.96|91.56|93.62|91.22|0
1640977500000|2021-12-31 19:05:00|93.69|91.29|93.75|91.35|93.77|91.37|93.38|90.98|0
1640977800000|2021-12-31 19:10:00|93.79|91.39|93.92|91.52|93.99|91.59|93.68|91.28|0
1640978100000|2021-12-31 19:15:00|93.96|91.56|94.34|91.94|94.41|92.01|93.92|91.52|0
1640978400000|2021-12-31 19:20:00|94.37|91.97|94.44|92.04|94.48|92.08|94.2|91.8|0
1640978700000|2021-12-31 19:25:00|94.41|92.01|94.2|91.8|94.48|92.08|94.09|91.69|0
1640979000000|2021-12-31 19:30:00|94.21|91.81|94.06|91.66|94.21|91.81|93.85|91.45|0
1640979300000|2021-12-31 19:35:00|94.09|91.69|93.92|91.52|94.19|91.79|93.92|91.52|0
1640979600000|2021-12-31 19:40:00|93.95|91.55|93.98|91.58|94.05|91.65|93.85|91.45|0
1640979900000|2021-12-31 19:45:00|94.02|91.62|93.27|90.87|94.09|91.69|93.06|90.66|0
1640980200000|2021-12-31 19:50:00|93.24|90.84|93.44|91.04|93.44|91.04|93.17|90.77|0
1640980500000|2021-12-31 19:55:00|93.41|91.01|93.47|91.07|93.72|91.32|93.34|90.94|0
1640980800000|2021-12-31 20:00:00|93.51|91.11|93.06|90.66|93.51|91.11|92.82|90.42|0
1640981100000|2021-12-31 20:05:00|93.09|90.69|93.12|90.72|93.3|90.9|93.02|90.62|0
1640981400000|2021-12-31 20:10:00|93.09|90.69|93.4|91|93.43|91.03|92.95|90.55|0
1640981700000|2021-12-31 20:15:00|93.43|91.03|93.05|90.65|93.54|91.14|93.05|90.65|0
1640982000000|2021-12-31 20:20:00|93.09|90.69|93.12|90.72|93.4|91|93.09|90.69|0
1640982300000|2021-12-31 20:25:00|93.15|90.75|92.74|90.34|93.19|90.79|92.6|90.2|0
1640982600000|2021-12-31 20:30:00|92.71|90.31|93.25|90.85|93.32|90.92|92.53|90.13|0
1640982900000|2021-12-31 20:35:00|93.2|90.8|93.11|90.71|93.36|90.96|93.11|90.71|0
1640983200000|2021-12-31 20:40:00|93.08|90.68|92.73|90.33|93.15|90.75|92.7|90.3|0
1640983500000|2021-12-31 20:45:00|92.77|90.37|93.04|90.64|93.04|90.64|92.39|89.99|0
1640983800000|2021-12-31 20:50:00|93.06|90.66|94.71|92.31|94.74|92.34|93.06|90.66|0
1640984100000|2021-12-31 20:55:00|94.74|92.34|95.09|92.69|95.09|92.69|94.46|92.06|0
1640984400000|2021-12-31 21:00:00|94.99|92.59|94.32|91.92|94.99|92.59|93.94|91.54|0
1640984700000|2021-12-31 21:05:00|94.35|91.95|94.39|91.99|94.49|92.09|94.25|91.85|0
1640985000000|2021-12-31 21:10:00|94.35|91.95|94.18|91.78|94.49|92.09|94.14|91.74|0
1641197100000|2022-01-03 08:05:00|90.91|88.51|91.04|88.64|91.04|88.64|90.77|88.37|0
1641197400000|2022-01-03 08:10:00|91.01|88.61|90.87|88.47|91.08|88.68|90.87|88.47|0
1641197700000|2022-01-03 08:15:00|90.86|88.46|90.87|88.47|90.87|88.47|90.63|88.23|0
1641198000000|2022-01-03 08:20:00|90.8|88.4|90.77|88.37|90.87|88.47|90.7|88.3|0
1641198300000|2022-01-03 08:25:00|90.8|88.4|90.7|88.3|90.83|88.43|90.7|88.3|0
1641198600000|2022-01-03 08:30:00|90.66|88.26|90.8|88.4|90.83|88.43|90.66|88.26|0
1641198900000|2022-01-03 08:35:00|90.78|88.38|90.66|88.26|90.8|88.4|90.59|88.19|0
1641199200000|2022-01-03 08:40:00|90.68|88.28|90.76|88.36|90.79|88.39|90.63|88.23|0
1641199500000|2022-01-03 08:45:00|90.73|88.33|90.89|88.49|90.89|88.49|90.69|88.29|0
1641199800000|2022-01-03 08:50:00|90.86|88.46|91.1|88.7|91.13|88.73|90.86|88.46|0
1641200100000|2022-01-03 08:55:00|91.11|88.71|91.09|88.69|91.18|88.78|90.99|88.59|0
1641200400000|2022-01-03 09:00:00|91.06|88.66|91.16|88.76|91.23|88.83|90.92|88.52|0
1641200700000|2022-01-03 09:05:00|91.14|88.74|91.26|88.86|91.4|89|91.14|88.74|0
1641201000000|2022-01-03 09:10:00|91.3|88.9|90.82|88.42|91.3|88.9|90.78|88.38|0
1641201300000|2022-01-03 09:15:00|90.8|88.4|91.11|88.71|91.16|88.76|90.78|88.38|0
1641201600000|2022-01-03 09:20:00|91.09|88.69|90.81|88.41|91.09|88.69|90.81|88.41|0
1641201900000|2022-01-03 09:25:00|90.85|88.45|90.85|88.45|90.95|88.55|90.73|88.33|0
1641202200000|2022-01-03 09:30:00|90.81|88.41|90.76|88.36|90.95|88.55|90.74|88.34|0
1641202500000|2022-01-03 09:35:00|90.78|88.38|90.83|88.43|90.88|88.48|90.71|88.31|0
1641202800000|2022-01-03 09:40:00|90.88|88.48|90.82|88.42|90.94|88.54|90.77|88.37|0
1641203100000|2022-01-03 09:45:00|90.79|88.39|90.6|88.2|90.87|88.47|90.6|88.2|0
1641203400000|2022-01-03 09:50:00|90.64|88.24|90.43|88.03|90.64|88.24|90.33|87.93|0
1641203700000|2022-01-03 09:55:00|90.42|88.02|90.23|87.83|90.47|88.07|90.19|87.79|0
1641204000000|2022-01-03 10:00:00|90.19|87.79|90.33|87.93|90.38|87.98|90.19|87.79|0
1641204300000|2022-01-03 10:05:00|90.31|87.91|90.24|87.84|90.33|87.93|90.22|87.82|0
1641204600000|2022-01-03 10:10:00|90.26|87.86|90.02|87.62|90.26|87.86|90.02|87.62|0
1641204900000|2022-01-03 10:15:00|89.99|87.59|90.02|87.62|90.05|87.65|89.89|87.49|0
1641205200000|2022-01-03 10:20:00|89.99|87.59|89.83|87.43|89.99|87.59|89.68|87.28|0
1641205500000|2022-01-03 10:25:00|89.8|87.4|89.61|87.21|89.82|87.42|89.61|87.21|0
1641205800000|2022-01-03 10:30:00|89.65|87.25|89.71|87.31|89.78|87.38|89.63|87.23|0
1641206100000|2022-01-03 10:35:00|89.68|87.28|89.64|87.24|89.74|87.34|89.58|87.18|0
1641206400000|2022-01-03 10:40:00|89.68|87.28|89.64|87.24|89.74|87.34|89.64|87.24|0
1641206700000|2022-01-03 10:45:00|89.66|87.26|89.66|87.26|89.67|87.27|89.64|87.24|0
1641207000000|2022-01-03 10:50:00|89.64|87.24|89.64|87.24|89.74|87.34|89.6|87.2|0
1641207300000|2022-01-03 10:55:00|89.6|87.2|89.54|87.14|89.64|87.24|89.5|87.1|0
1641207600000|2022-01-03 11:00:00|89.5|87.1|89.27|86.87|89.5|87.1|89.22|86.82|0
1641207900000|2022-01-03 11:05:00|89.23|86.83|89.23|86.83|89.27|86.87|89.13|86.73|0
1641208200000|2022-01-03 11:10:00|89.2|86.8|89.26|86.86|89.26|86.86|89.1|86.7|0
1641208500000|2022-01-03 11:15:00|89.23|86.83|89.16|86.76|89.26|86.86|89.16|86.76|0
1641208800000|2022-01-03 11:20:00|89.13|86.73|89.09|86.69|89.13|86.73|89.06|86.66|0
1641209100000|2022-01-03 11:25:00|89.06|86.66|89.26|86.86|89.36|86.96|89.03|86.63|0
1641209400000|2022-01-03 11:30:00|89.24|86.84|89.16|86.76|89.26|86.86|89.11|86.71|0
1641209700000|2022-01-03 11:35:00|89.17|86.77|89.09|86.69|89.26|86.86|89.05|86.65|0
1641210000000|2022-01-03 11:40:00|89.12|86.72|89.2|86.8|89.25|86.85|89.12|86.72|0
1641210300000|2022-01-03 11:45:00|89.22|86.82|89.22|86.82|89.29|86.89|89.18|86.78|0
1641210600000|2022-01-03 11:50:00|89.25|86.85|89.17|86.77|89.25|86.85|89.12|86.72|0
1641210900000|2022-01-03 11:55:00|89.15|86.75|89.08|86.68|89.18|86.78|89.05|86.65|0
1641211200000|2022-01-03 12:00:00|89.11|86.71|89.25|86.85|89.28|86.88|89.11|86.71|0
1641211500000|2022-01-03 12:05:00|89.31|86.91|89.51|87.11|89.51|87.11|89.26|86.86|0
1641211800000|2022-01-03 12:10:00|89.48|87.08|89.39|86.99|89.51|87.11|89.31|86.91|0
1641212100000|2022-01-03 12:15:00|89.41|87.01|89.31|86.91|89.41|87.01|89.27|86.87|0
1641212400000|2022-01-03 12:20:00|89.34|86.94|89.51|87.11|89.51|87.11|89.27|86.87|0
1641212700000|2022-01-03 12:25:00|89.49|87.09|89.47|87.07|89.57|87.17|89.34|86.94|0
1641213000000|2022-01-03 12:30:00|89.5|87.1|89.57|87.17|89.74|87.34|89.5|87.1|0
1641213300000|2022-01-03 12:35:00|89.59|87.19|89.53|87.13|89.67|87.27|89.53|87.13|0
1641213600000|2022-01-03 12:40:00|89.57|87.17|89.67|87.27|89.67|87.27|89.47|87.07|0
1641213900000|2022-01-03 12:45:00|89.63|87.23|89.73|87.33|89.97|87.57|89.63|87.23|0
1641214200000|2022-01-03 12:50:00|89.77|87.37|89.73|87.33|89.77|87.37|89.63|87.23|0
1641214500000|2022-01-03 12:55:00|89.8|87.4|89.9|87.5|89.93|87.53|89.76|87.36|0
1641214800000|2022-01-03 13:00:00|89.96|87.56|89.79|87.39|89.96|87.56|89.79|87.39|0
1641215100000|2022-01-03 13:05:00|89.83|87.43|89.86|87.46|89.99|87.59|89.79|87.39|0
1641215400000|2022-01-03 13:10:00|89.83|87.43|89.89|87.49|89.93|87.53|89.82|87.42|0
1641215700000|2022-01-03 13:15:00|89.93|87.53|89.52|87.12|90.82|88.42|89.36|86.96|0
1641216000000|2022-01-03 13:20:00|89.56|87.16|89.45|87.05|89.59|87.19|89.45|87.05|0
1641216300000|2022-01-03 13:25:00|89.42|87.02|89.39|86.99|89.56|87.16|89.35|86.95|0
1641216600000|2022-01-03 13:30:00|89.42|87.02|89.65|87.25|89.72|87.32|89.32|86.92|0
1641216900000|2022-01-03 13:35:00|89.67|87.27|89.65|87.25|89.69|87.29|89.52|87.12|0
1641217200000|2022-01-03 13:40:00|89.68|87.28|89.75|87.35|89.85|87.45|89.62|87.22|0
1641217500000|2022-01-03 13:45:00|89.78|87.38|89.55|87.15|89.78|87.38|89.55|87.15|0
1641217800000|2022-01-03 13:50:00|89.58|87.18|89.65|87.25|89.71|87.31|89.51|87.11|0
1641218100000|2022-01-03 13:55:00|89.63|87.23|90.66|88.26|90.66|88.26|89.61|87.21|0
1641218400000|2022-01-03 14:00:00|90.59|88.19|90.72|88.32|90.96|88.56|90.49|88.09|0
1641218700000|2022-01-03 14:05:00|90.69|88.29|90.55|88.15|91.03|88.63|90.55|88.15|0
1641219000000|2022-01-03 14:10:00|90.52|88.12|90.38|87.98|90.72|88.32|90.38|87.98|0
1641219300000|2022-01-03 14:15:00|90.41|88.01|90.28|87.88|90.65|88.25|90.21|87.81|0
1641219600000|2022-01-03 14:20:00|90.3|87.9|90.41|88.01|90.55|88.15|90.3|87.9|0
1641219900000|2022-01-03 14:25:00|90.44|88.04|90.95|88.55|91.02|88.62|90.38|87.98|0
1641220200000|2022-01-03 14:30:00|90.92|88.52|89.9|87.5|90.99|88.59|89.83|87.43|0
1641220500000|2022-01-03 14:35:00|89.97|87.57|89.8|87.4|90.17|87.77|89.13|86.73|0
1641220800000|2022-01-03 14:40:00|89.6|87.2|89.98|87.58|90.07|87.67|89.53|87.13|0
1641221100000|2022-01-03 14:45:00|89.86|87.46|94.53|92.13|94.84|92.44|89.83|87.43|0
1641221400000|2022-01-03 14:50:00|93.54|91.14|92.55|90.15|94.94|92.54|92.52|90.12|0
1641221700000|2022-01-03 14:55:00|92.45|90.05|94.06|91.66|94.24|91.84|91.76|89.36|0
1641222000000|2022-01-03 15:00:00|93.96|91.56|93.64|91.24|94.2|91.8|92.97|90.57|0
1641222300000|2022-01-03 15:05:00|93.78|91.38|93.64|91.24|93.99|91.59|93.26|90.86|0
1641222600000|2022-01-03 15:10:00|93.61|91.21|92.5|90.1|93.61|91.21|92.33|89.93|0
1641222900000|2022-01-03 15:15:00|92.47|90.07|92.33|89.93|92.77|90.37|91.98|89.58|0
1641223200000|2022-01-03 15:20:00|92.46|90.06|92.29|89.89|93.15|90.75|92.29|89.89|0
1641223500000|2022-01-03 15:25:00|92.26|89.86|91.57|89.17|92.46|90.06|91.57|89.17|0
1641223800000|2022-01-03 15:30:00|91.54|89.14|92.53|90.13|93.08|90.68|91.54|89.14|0
1641224100000|2022-01-03 15:35:00|92.49|90.09|91.21|88.81|92.66|90.26|91.04|88.64|0
1641224400000|2022-01-03 15:40:00|91.23|88.83|91.38|88.98|91.52|89.12|90.79|88.39|0
1641224700000|2022-01-03 15:45:00|91.42|89.02|90.87|88.47|91.55|89.15|90.73|88.33|0
1641225000000|2022-01-03 15:50:00|90.84|88.44|91.95|89.55|92.12|89.72|90.8|88.4|0
1641225300000|2022-01-03 15:55:00|91.88|89.48|91.87|89.47|92.25|89.85|91.74|89.34|0
1641225600000|2022-01-03 16:00:00|91.91|89.51|92.11|89.71|92.39|89.99|91.77|89.37|0
1641225900000|2022-01-03 16:05:00|92.15|89.75|92.59|90.19|92.77|90.37|91.91|89.51|0
1641226200000|2022-01-03 16:10:00|92.63|90.23|93.14|90.74|93.21|90.81|92.56|90.16|0
1641226500000|2022-01-03 16:15:00|93.11|90.71|93.11|90.71|93.39|90.99|92.9|90.5|0
1641226800000|2022-01-03 16:20:00|93.14|90.74|92.76|90.36|93.39|90.99|92.66|90.26|0
1641227100000|2022-01-03 16:25:00|92.83|90.43|92.76|90.36|93.11|90.71|92.69|90.29|0
1641227400000|2022-01-03 16:30:00|92.86|90.46|93.24|90.84|93.31|90.91|92.83|90.43|0
1641227700000|2022-01-03 16:35:00|93.21|90.81|94.11|91.71|94.25|91.85|93.14|90.74|0
1641228000000|2022-01-03 16:40:00|94.08|91.68|93.03|90.63|94.08|91.68|93.03|90.63|0
1641228300000|2022-01-03 16:45:00|93.07|90.67|92.86|90.46|93.2|90.8|92.37|89.97|0
1641228600000|2022-01-03 16:50:00|92.82|90.42|92.98|90.58|93.38|90.98|92.68|90.28|0
1641228900000|2022-01-03 16:55:00|92.96|90.56|92.96|90.56|93.2|90.8|92.75|90.35|0
1641229200000|2022-01-03 17:00:00|92.99|90.59|92.95|90.55|93.44|91.04|92.89|90.49|0
1641229500000|2022-01-03 17:05:00|92.99|90.59|92.81|90.41|93.3|90.9|92.71|90.31|0
1641229800000|2022-01-03 17:10:00|92.78|90.38|92.67|90.27|93.19|90.79|92.67|90.27|0
1641230100000|2022-01-03 17:15:00|92.71|90.31|92.67|90.27|92.92|90.52|92.6|90.2|0
1641230400000|2022-01-03 17:20:00|92.64|90.24|92.22|89.82|92.64|90.24|92.12|89.72|0
1641230700000|2022-01-03 17:25:00|92.24|89.84|92.22|89.82|92.43|90.03|92.19|89.79|0
1641231000000|2022-01-03 17:30:00|92.19|89.79|92.39|89.99|92.5|90.1|92.19|89.79|0
1641231300000|2022-01-03 17:35:00|92.36|89.96|92.53|90.13|92.63|90.23|92.29|89.89|0
1641231600000|2022-01-03 17:40:00|92.56|90.16|92.59|90.19|92.84|90.44|92.46|90.06|0
1641231900000|2022-01-03 17:45:00|92.53|90.13|92.42|90.02|92.53|90.13|92.35|89.95|0
1641232200000|2022-01-03 17:50:00|92.39|89.99|92.73|90.33|92.73|90.33|92.21|89.81|0
1641232500000|2022-01-03 17:55:00|92.69|90.29|92.69|90.29|92.76|90.36|92.56|90.16|0
1641232800000|2022-01-03 18:00:00|92.66|90.26|92.62|90.22|92.93|90.53|92.59|90.19|0
1641233100000|2022-01-03 18:05:00|92.59|90.19|92.86|90.46|92.9|90.5|92.59|90.19|0
1641233400000|2022-01-03 18:10:00|92.9|90.5|92.24|89.84|93.04|90.64|91.97|89.57|0
1641233700000|2022-01-03 18:15:00|92.27|89.87|92.17|89.77|92.34|89.94|92|89.6|0
1641234000000|2022-01-03 18:20:00|92.13|89.73|92.1|89.7|92.13|89.73|91.93|89.53|0
1641234300000|2022-01-03 18:25:00|92.06|89.66|92.03|89.63|92.1|89.7|91.86|89.46|0
1641234600000|2022-01-03 18:30:00|91.96|89.56|92.16|89.76|92.27|89.87|91.86|89.46|0
1641234900000|2022-01-03 18:35:00|92.13|89.73|92.13|89.73|92.2|89.8|92.03|89.63|0
1641235200000|2022-01-03 18:40:00|92.16|89.76|91.58|89.18|92.23|89.83|91.54|89.14|0
1641235500000|2022-01-03 18:45:00|91.54|89.14|91.58|89.18|91.82|89.42|91.54|89.14|0
1641235800000|2022-01-03 18:50:00|91.54|89.14|91.2|88.8|91.58|89.18|91.2|88.8|0
1641236100000|2022-01-03 18:55:00|91.17|88.77|91.1|88.7|91.3|88.9|91.06|88.66|0
1641236400000|2022-01-03 19:00:00|91.13|88.73|91.13|88.73|91.26|88.86|90.93|88.53|0
1641236700000|2022-01-03 19:05:00|91.16|88.76|90.75|88.35|91.26|88.86|90.65|88.25|0
1641237000000|2022-01-03 19:10:00|90.79|88.39|90.85|88.45|90.92|88.52|90.72|88.32|0
1641237300000|2022-01-03 19:15:00|90.89|88.49|90.85|88.45|91.02|88.62|90.68|88.28|0
1641237600000|2022-01-03 19:20:00|90.82|88.42|91.37|88.97|92.58|90.18|90.82|88.42|0
1641237900000|2022-01-03 19:25:00|91.34|88.94|91.1|88.7|91.4|89|91.1|88.7|0
1641238200000|2022-01-03 19:30:00|91.13|88.73|91.26|88.86|91.26|88.86|90.96|88.56|0
1641238500000|2022-01-03 19:35:00|91.23|88.83|90.92|88.52|91.3|88.9|90.92|88.52|0
1641238800000|2022-01-03 19:40:00|90.82|88.42|90.18|87.78|90.82|88.42|90.11|87.71|0
1641239100000|2022-01-03 19:45:00|90.21|87.81|90.34|87.94|90.45|88.05|90.08|87.68|0
1641239400000|2022-01-03 19:50:00|90.31|87.91|90.44|88.04|90.51|88.11|90.21|87.81|0
1641239700000|2022-01-03 19:55:00|90.48|88.08|90.68|88.28|90.75|88.35|90.48|88.08|0
1641240000000|2022-01-03 20:00:00|90.71|88.31|90.58|88.18|90.95|88.55|90.48|88.08|0
1641240300000|2022-01-03 20:05:00|90.61|88.21|90.57|88.17|90.81|88.41|90.51|88.11|0
1641240600000|2022-01-03 20:10:00|90.61|88.21|90.47|88.07|90.61|88.21|90.34|87.94|0
1641240900000|2022-01-03 20:15:00|90.44|88.04|90.5|88.1|90.67|88.27|90.34|87.94|0
1641241200000|2022-01-03 20:20:00|90.44|88.04|90.57|88.17|90.6|88.2|90.27|87.87|0
1641241500000|2022-01-03 20:25:00|90.53|88.13|90.47|88.07|90.6|88.2|90.33|87.93|0
1641241800000|2022-01-03 20:30:00|90.43|88.03|90.3|87.9|90.6|88.2|90.26|87.86|0
1641242100000|2022-01-03 20:35:00|90.26|87.86|90.43|88.03|90.56|88.16|89.99|87.59|0
1641242400000|2022-01-03 20:40:00|90.46|88.06|91.07|88.67|91.44|89.04|90.39|87.99|0
1641242700000|2022-01-03 20:45:00|91.1|88.7|90.05|87.65|91.17|88.77|90.05|87.65|0
1641243000000|2022-01-03 20:50:00|90.36|87.96|90.32|87.92|90.8|88.4|90.02|87.62|0
1641243300000|2022-01-03 20:55:00|90.29|87.89|90.02|87.62|90.76|88.36|89.95|87.55|0
1641243600000|2022-01-03 21:00:00|89.92|87.52|89.92|87.52|90.19|87.79|89.92|87.52|0
1641243900000|2022-01-03 21:05:00|89.88|87.48|89.86|87.46|90.73|88.33|89.81|87.41|0
1641244200000|2022-01-03 21:10:00|89.9|87.5|90.06|87.66|90.13|87.73|89.83|87.43|0
1641244500000|2022-01-03 21:15:00|90.23|87.43|89.99|87.19|90.23|87.43|89.99|87.19|0
1641244800000|2022-01-03 21:20:00|89.96|87.16|89.96|87.16|89.99|87.19|89.86|87.06|0
1641245100000|2022-01-03 21:25:00|89.99|87.19|90.06|87.26|90.09|87.29|89.89|87.09|0
1641245400000|2022-01-03 21:30:00|90.02|87.22|90.02|87.22|90.06|87.26|89.99|87.19|0
1641245700000|2022-01-03 21:35:00|90.05|87.25|89.89|87.09|90.05|87.25|89.85|87.05|0
1641246000000|2022-01-03 21:40:00|89.92|87.12|90.05|87.25|90.09|87.29|89.9|87.1|0
1641246300000|2022-01-03 21:45:00|90.02|87.22|90.32|87.52|90.32|87.52|90.02|87.22|0
1641246600000|2022-01-03 21:50:00|90.28|87.48|90.25|87.45|90.32|87.52|90.25|87.45|0
1641246900000|2022-01-03 21:55:00|90.23|87.43|90.27|87.47|90.32|87.52|90.21|87.41|0
1641247200000|2022-01-03 22:00:00|90.26|87.46|90.22|87.42|90.27|87.47|90.22|87.42|0
1641247500000|2022-01-03 22:05:00|90.21|87.41|90.19|87.39|90.22|87.42|90.19|87.39|0
1641247800000|2022-01-03 22:10:00|90.2|87.4|90.2|87.4|90.2|87.4|90.2|87.4|0
1641248100000|2022-01-03 22:15:00|90.21|87.41|90.18|87.38|90.22|87.42|90.18|87.38|0
1641248400000|2022-01-03 22:20:00|90.22|87.42|90.16|87.36|90.22|87.42|90.16|87.36|0
1641248700000|2022-01-03 22:25:00|90.19|87.39|90.16|87.36|90.19|87.39|90.16|87.36|0
1641249000000|2022-01-03 22:30:00|90.17|87.37|90.15|87.35|90.18|87.38|90.15|87.35|0
1641249300000|2022-01-03 22:35:00|90.16|87.36|90.18|87.38|90.18|87.38|90.15|87.35|0
1641249600000|2022-01-03 22:40:00|90.19|87.39|90.19|87.39|90.19|87.39|90.19|87.39|0
1641249900000|2022-01-03 22:45:00|90.18|87.38|90.2|87.4|90.22|87.42|90.18|87.38|0
1641250200000|2022-01-03 22:50:00|90.17|87.37|90.16|87.36|90.18|87.38|90.16|87.36|0
1641250500000|2022-01-03 22:55:00|90.15|87.35|90.15|87.35|90.19|87.39|90.14|87.34|0
1641250800000|2022-01-03 23:00:00|90.18|87.38|90.16|87.36|90.23|87.43|90.01|87.21|0
1641251100000|2022-01-03 23:05:00|90.12|87.32|90.06|87.26|90.16|87.36|90.02|87.22|0
1641251400000|2022-01-03 23:10:00|90.02|87.22|89.99|87.19|90.12|87.32|89.92|87.12|0
1641251700000|2022-01-03 23:15:00|89.97|87.17|90.05|87.25|90.1|87.3|89.95|87.15|0
1641252000000|2022-01-03 23:20:00|90.02|87.22|90.12|87.32|90.15|87.35|89.95|87.15|0
1641252300000|2022-01-03 23:25:00|90.1|87.3|90.22|87.42|90.22|87.42|90.1|87.3|0
1641252600000|2022-01-03 23:30:00|90.18|87.38|90.18|87.38|90.42|87.62|90.18|87.38|0
1641252900000|2022-01-03 23:35:00|90.21|87.41|90.35|87.55|90.42|87.62|90.21|87.41|0
1641253200000|2022-01-03 23:40:00|90.33|87.53|90.18|87.38|90.38|87.58|90.18|87.38|0
1641253500000|2022-01-03 23:45:00|90.14|87.34|90.28|87.48|90.34|87.54|90.14|87.34|0
1641253800000|2022-01-03 23:50:00|90.31|87.51|90.34|87.54|90.44|87.64|90.29|87.49|0
1641254100000|2022-01-03 23:55:00|90.36|87.56|90.44|87.64|90.54|87.74|90.31|87.51|0
1641254400000|2022-01-04 00:00:00|90.41|87.61|90.42|87.62|90.68|87.88|90.34|87.54|0
1641254700000|2022-01-04 00:05:00|90.46|87.66|90.54|87.74|90.61|87.81|90.46|87.66|0
1641255000000|2022-01-04 00:10:00|90.57|87.77|90.47|87.67|90.57|87.77|90.4|87.6|0
1641255300000|2022-01-04 00:15:00|90.44|87.64|90.43|87.63|90.64|87.84|90.4|87.6|0
1641255600000|2022-01-04 00:20:00|90.45|87.65|90.53|87.73|90.57|87.77|90.4|87.6|0
1641255900000|2022-01-04 00:25:00|90.5|87.7|90.52|87.72|90.53|87.73|90.4|87.6|0
1641256200000|2022-01-04 00:30:00|90.53|87.73|90.5|87.7|90.58|87.78|90.43|87.63|0
1641256500000|2022-01-04 00:35:00|90.51|87.71|90.5|87.7|90.56|87.76|90.43|87.63|0
1641256800000|2022-01-04 00:40:00|90.53|87.73|90.49|87.69|90.65|87.85|90.46|87.66|0
1641257100000|2022-01-04 00:45:00|90.46|87.66|90.26|87.46|90.46|87.66|90.26|87.46|0
1641257400000|2022-01-04 00:50:00|90.22|87.42|90.15|87.35|90.29|87.49|90.12|87.32|0
1641257700000|2022-01-04 00:55:00|90.19|87.39|90.22|87.42|90.25|87.45|90.04|87.24|0
1641258000000|2022-01-04 01:00:00|90.25|87.45|90.42|87.62|90.49|87.69|90.25|87.45|0
1641258300000|2022-01-04 01:05:00|90.39|87.59|90.17|87.37|90.39|87.59|90.15|87.35|0
1641258600000|2022-01-04 01:10:00|90.15|87.35|90.05|87.25|90.28|87.48|90.05|87.25|0
1641258900000|2022-01-04 01:15:00|90.08|87.28|90.11|87.31|90.11|87.31|89.95|87.15|0
1641259200000|2022-01-04 01:20:00|90.15|87.35|90.04|87.24|90.15|87.35|90.01|87.21|0
1641259500000|2022-01-04 01:25:00|90.03|87.23|90.07|87.27|90.11|87.31|89.99|87.19|0
1641259800000|2022-01-04 01:30:00|90.11|87.31|90.21|87.41|90.21|87.41|90.07|87.27|0
1641260100000|2022-01-04 01:35:00|90.17|87.37|90.06|87.26|90.21|87.41|90|87.2|0
1641260400000|2022-01-04 01:40:00|90.07|87.27|90.04|87.24|90.14|87.34|89.97|87.17|0
1641260700000|2022-01-04 01:45:00|90|87.2|90.1|87.3|90.1|87.3|89.9|87.1|0
1641261000000|2022-01-04 01:50:00|90.07|87.27|90.17|87.37|90.2|87.4|90.05|87.25|0
1641261300000|2022-01-04 01:55:00|90.15|87.35|90.2|87.4|90.2|87.4|90.06|87.26|0
1641261600000|2022-01-04 02:00:00|90.16|87.36|90.21|87.41|90.21|87.41|90.06|87.26|0
1641261900000|2022-01-04 02:05:00|90.23|87.43|90.2|87.4|90.26|87.46|90.1|87.3|0
1641262200000|2022-01-04 02:10:00|90.18|87.38|90.13|87.33|90.18|87.38|90.09|87.29|0
1641262500000|2022-01-04 02:15:00|90.09|87.29|90.09|87.29|90.13|87.33|89.99|87.19|0
1641262800000|2022-01-04 02:20:00|90.12|87.32|90.02|87.22|90.16|87.36|89.99|87.19|0
1641263100000|2022-01-04 02:25:00|90.04|87.24|89.99|87.19|90.09|87.29|89.99|87.19|0
1641263400000|2022-01-04 02:30:00|90.02|87.22|90.02|87.22|90.12|87.32|89.99|87.19|0
1641263700000|2022-01-04 02:35:00|90.04|87.24|89.98|87.18|90.12|87.32|89.95|87.15|0
1641264000000|2022-01-04 02:40:00|90.02|87.22|89.91|87.11|90.02|87.22|89.91|87.11|0
1641264300000|2022-01-04 02:45:00|89.88|87.08|89.91|87.11|89.98|87.18|89.85|87.05|0
1641264600000|2022-01-04 02:50:00|89.88|87.08|89.74|86.94|89.9|87.1|89.74|86.94|0
1641264900000|2022-01-04 02:55:00|89.78|86.98|89.57|86.77|89.81|87.01|89.54|86.74|0
1641265200000|2022-01-04 03:00:00|89.56|86.76|89.71|86.91|89.74|86.94|89.51|86.71|0
1641265500000|2022-01-04 03:05:00|89.74|86.94|89.77|86.97|89.82|87.02|89.71|86.91|0
1641265800000|2022-01-04 03:10:00|89.81|87.01|89.77|86.97|89.81|87.01|89.74|86.94|0
1641266100000|2022-01-04 03:15:00|89.74|86.94|89.63|86.83|89.74|86.94|89.63|86.83|0
1641266400000|2022-01-04 03:20:00|89.6|86.8|89.47|86.67|89.63|86.83|89.43|86.63|0
1641266700000|2022-01-04 03:25:00|89.5|86.7|89.5|86.7|89.5|86.7|89.43|86.63|0
1641267000000|2022-01-04 03:30:00|89.46|86.66|89.45|86.65|89.53|86.73|89.43|86.63|0
1641267300000|2022-01-04 03:35:00|89.43|86.63|89.46|86.66|89.53|86.73|89.43|86.63|0
1641267600000|2022-01-04 03:40:00|89.44|86.64|89.36|86.56|89.46|86.66|89.36|86.56|0
1641267900000|2022-01-04 03:45:00|89.39|86.59|89.39|86.59|89.39|86.59|89.32|86.52|0
1641268200000|2022-01-04 03:50:00|89.42|86.62|89.49|86.69|89.49|86.69|89.42|86.62|0
1641268500000|2022-01-04 03:55:00|89.47|86.67|89.42|86.62|89.49|86.69|89.39|86.59|0
1641268800000|2022-01-04 04:00:00|89.39|86.59|89.39|86.59|89.42|86.62|89.35|86.55|0
1641269100000|2022-01-04 04:05:00|89.42|86.62|89.35|86.55|89.45|86.65|89.35|86.55|0
1641269400000|2022-01-04 04:10:00|89.38|86.58|89.35|86.55|89.38|86.58|89.35|86.55|0
1641269700000|2022-01-04 04:15:00|89.38|86.58|89.28|86.48|89.38|86.58|89.28|86.48|0
1641270000000|2022-01-04 04:20:00|89.25|86.45|88.98|86.18|89.25|86.45|88.98|86.18|0
1641270300000|2022-01-04 04:25:00|89.01|86.21|88.96|86.16|89.08|86.28|88.95|86.15|0
1641270600000|2022-01-04 04:30:00|88.98|86.18|88.98|86.18|88.98|86.18|88.91|86.11|0
1641270900000|2022-01-04 04:35:00|88.94|86.14|88.97|86.17|89.01|86.21|88.94|86.14|0
1641271200000|2022-01-04 04:40:00|89.01|86.21|88.97|86.17|89.01|86.21|88.94|86.14|0
1641271500000|2022-01-04 04:45:00|88.94|86.14|88.9|86.1|88.97|86.17|88.87|86.07|0
1641271800000|2022-01-04 04:50:00|88.89|86.09|88.74|85.94|88.9|86.1|88.74|85.94|0
1641272100000|2022-01-04 04:55:00|88.77|85.97|88.8|86|88.8|86|88.77|85.97|0
1641272400000|2022-01-04 05:00:00|88.77|85.97|88.77|85.97|88.8|86|88.7|85.9|0
1641272700000|2022-01-04 05:05:00|88.73|85.93|88.73|85.93|88.77|85.97|88.73|85.93|0
1641273000000|2022-01-04 05:10:00|88.7|85.9|88.66|85.86|88.73|85.93|88.63|85.83|0
1641273300000|2022-01-04 05:15:00|88.7|85.9|88.5|85.7|88.71|85.91|88.5|85.7|0
1641273600000|2022-01-04 05:20:00|88.53|85.73|88.46|85.66|88.53|85.73|88.46|85.66|0
1641273900000|2022-01-04 05:25:00|88.5|85.7|88.43|85.63|88.56|85.76|88.43|85.63|0
1641274200000|2022-01-04 05:30:00|88.46|85.66|88.46|85.66|88.53|85.73|88.43|85.63|0
1641274500000|2022-01-04 05:35:00|88.43|85.63|88.42|85.62|88.46|85.66|88.39|85.59|0
1641274800000|2022-01-04 05:40:00|88.46|85.66|88.39|85.59|88.46|85.66|88.36|85.56|0
1641275100000|2022-01-04 05:45:00|88.42|85.62|88.35|85.55|88.42|85.62|88.35|85.55|0
1641275400000|2022-01-04 05:50:00|88.39|85.59|88.35|85.55|88.42|85.62|88.35|85.55|0
1641275700000|2022-01-04 05:55:00|88.39|85.59|88.42|85.62|88.42|85.62|88.32|85.52|0
1641276000000|2022-01-04 06:00:00|88.38|85.58|88.38|85.58|88.45|85.65|88.38|85.58|0
1641276300000|2022-01-04 06:05:00|88.37|85.57|88.32|85.52|88.38|85.58|88.25|85.45|0
1641276600000|2022-01-04 06:10:00|88.28|85.48|88.31|85.51|88.32|85.52|88.25|85.45|0
1641276900000|2022-01-04 06:15:00|88.33|85.53|88.58|85.78|88.58|85.78|88.33|85.53|0
1641277200000|2022-01-04 06:20:00|88.61|85.81|88.54|85.74|88.64|85.84|88.54|85.74|0
1641277500000|2022-01-04 06:25:00|88.57|85.77|88.62|85.82|88.64|85.84|88.54|85.74|0
1641277800000|2022-01-04 06:30:00|88.64|85.84|88.54|85.74|88.64|85.84|88.54|85.74|0
1641278100000|2022-01-04 06:35:00|88.5|85.7|88.5|85.7|88.57|85.77|88.47|85.67|0
1641278400000|2022-01-04 06:40:00|88.47|85.67|88.49|85.69|88.5|85.7|88.4|85.6|0
1641278700000|2022-01-04 06:45:00|88.5|85.7|88.47|85.67|88.58|85.78|88.43|85.63|0
1641279000000|2022-01-04 06:50:00|88.5|85.7|88.46|85.66|88.53|85.73|88.4|85.6|0
1641279300000|2022-01-04 06:55:00|88.45|85.65|88.5|85.7|88.53|85.73|88.43|85.63|0
1641279600000|2022-01-04 07:00:00|88.56|85.76|88.76|85.96|88.83|86.03|88.56|85.76|0
1641279900000|2022-01-04 07:05:00|88.79|85.99|88.89|86.09|88.92|86.12|88.73|85.93|0
1641280200000|2022-01-04 07:10:00|88.87|86.07|88.72|85.92|88.92|86.12|88.69|85.89|0
1641280500000|2022-01-04 07:15:00|88.71|85.91|88.82|86.02|88.85|86.05|88.69|85.89|0
1641280800000|2022-01-04 07:20:00|88.85|86.05|88.85|86.05|88.92|86.12|88.82|86.02|0
1641281100000|2022-01-04 07:25:00|88.84|86.04|88.82|86.02|88.85|86.05|88.72|85.92|0
1641281400000|2022-01-04 07:30:00|88.8|86|88.65|85.85|88.8|86|88.62|85.82|0
1641281700000|2022-01-04 07:35:00|88.68|85.88|88.65|85.85|88.72|85.92|88.58|85.78|0
1641282000000|2022-01-04 07:40:00|88.68|85.88|88.48|85.68|88.68|85.88|88.48|85.68|0
1641282300000|2022-01-04 07:45:00|88.5|85.7|88.58|85.78|88.65|85.85|88.48|85.68|0
1641282600000|2022-01-04 07:50:00|88.61|85.81|88.48|85.68|88.61|85.81|88.41|85.61|0
1641282900000|2022-01-04 07:55:00|88.51|85.71|88.38|85.58|88.61|85.81|88.36|85.56|0
1641283200000|2022-01-04 08:00:00|88.34|85.54|88.54|85.74|88.71|85.91|88.34|85.54|0
1641283500000|2022-01-04 08:05:00|88.37|85.97|88.47|86.07|88.5|86.1|88.14|85.74|0
1641283800000|2022-01-04 08:10:00|88.49|86.09|88.63|86.23|88.67|86.27|88.47|86.07|0
1641284100000|2022-01-04 08:15:00|88.6|86.2|88.43|86.03|88.73|86.33|88.43|86.03|0
1641284400000|2022-01-04 08:20:00|88.45|86.05|88.3|85.9|88.53|86.13|88.27|85.87|0
1641284700000|2022-01-04 08:25:00|88.33|85.93|89.22|86.82|89.35|86.95|88.33|85.93|0
1641285000000|2022-01-04 08:30:00|89.19|86.79|89.22|86.82|89.4|87|89.15|86.75|0
1641285300000|2022-01-04 08:35:00|89.24|86.84|89.18|86.78|89.32|86.92|89.12|86.72|0
1641285600000|2022-01-04 08:40:00|89.15|86.75|89.45|87.05|89.45|87.05|89.02|86.62|0
1641285900000|2022-01-04 08:45:00|89.42|87.02|89.31|86.91|89.45|87.05|89.28|86.88|0
1641286200000|2022-01-04 08:50:00|89.33|86.93|89.36|86.96|89.48|87.08|89.28|86.88|0
1641286500000|2022-01-04 08:55:00|89.38|86.98|89.46|87.06|89.58|87.18|89.33|86.93|0
1641286800000|2022-01-04 09:00:00|89.48|87.08|89.38|86.98|89.51|87.11|89.34|86.94|0
1641287100000|2022-01-04 09:05:00|89.41|87.01|89.37|86.97|89.42|87.02|89.29|86.89|0
1641287400000|2022-01-04 09:10:00|89.34|86.94|89.27|86.87|89.37|86.97|89.24|86.84|0
1641287700000|2022-01-04 09:15:00|89.24|86.84|89.14|86.74|89.27|86.87|89.14|86.74|0
1641288000000|2022-01-04 09:20:00|89.17|86.77|89.24|86.84|89.27|86.87|89.14|86.74|0
1641288300000|2022-01-04 09:25:00|89.2|86.8|89.27|86.87|89.3|86.9|89.2|86.8|0
1641288600000|2022-01-04 09:30:00|89.28|86.88|89.4|87|89.4|87|89.23|86.83|0
1641288900000|2022-01-04 09:35:00|89.43|87.03|89.36|86.96|89.48|87.08|89.33|86.93|0
1641289200000|2022-01-04 09:40:00|89.35|86.95|89.2|86.8|89.43|87.03|89.2|86.8|0
1641289500000|2022-01-04 09:45:00|89.23|86.83|89.19|86.79|89.26|86.86|89.16|86.76|0
1641289800000|2022-01-04 09:50:00|89.16|86.76|89.16|86.76|89.16|86.76|89.09|86.69|0
1641290100000|2022-01-04 09:55:00|89.19|86.79|89.06|86.66|89.19|86.79|89.06|86.66|0
1641290400000|2022-01-04 10:00:00|89.02|86.62|88.86|86.46|89.02|86.62|88.86|86.46|0
1641290700000|2022-01-04 10:05:00|88.89|86.49|88.66|86.26|88.96|86.56|88.62|86.22|0
1641291000000|2022-01-04 10:10:00|88.69|86.29|88.42|86.02|88.69|86.29|88.26|85.86|0
1641291300000|2022-01-04 10:15:00|88.46|86.06|88.36|85.96|88.56|86.16|88.36|85.96|0
1641291600000|2022-01-04 10:20:00|88.32|85.92|88.06|85.66|88.39|85.99|88.03|85.63|0
1641291900000|2022-01-04 10:25:00|88.03|85.63|88.02|85.62|88.16|85.76|87.96|85.56|0
1641292200000|2022-01-04 10:30:00|88.01|85.61|87.92|85.52|88.09|85.69|87.89|85.49|0
1641292500000|2022-01-04 10:35:00|87.96|85.56|88.05|85.65|88.12|85.72|87.92|85.52|0
1641292800000|2022-01-04 10:40:00|88.02|85.62|87.92|85.52|88.09|85.69|87.92|85.52|0
1641293100000|2022-01-04 10:45:00|87.89|85.49|88.74|86.34|88.81|86.41|87.89|85.49|0
1641293400000|2022-01-04 10:50:00|88.71|86.31|88.9|86.5|88.9|86.5|88.67|86.27|0
1641293700000|2022-01-04 10:55:00|88.87|86.47|88.7|86.3|88.9|86.5|88.7|86.3|0
1641294000000|2022-01-04 11:00:00|88.74|86.34|88.54|86.14|88.9|86.5|88.41|86.01|0
1641294300000|2022-01-04 11:05:00|88.5|86.1|88.37|85.97|88.55|86.15|88.34|85.94|0
1641294600000|2022-01-04 11:10:00|88.3|85.9|88.34|85.94|88.4|86|88.24|85.84|0
1641294900000|2022-01-04 11:15:00|88.32|85.92|88.37|85.97|88.4|86|88.27|85.87|0
1641295200000|2022-01-04 11:20:00|88.33|85.93|89.32|86.92|89.32|86.92|88.27|85.87|0
1641295500000|2022-01-04 11:25:00|89.39|86.99|89.16|86.76|89.42|87.02|89.06|86.66|0
1641295800000|2022-01-04 11:30:00|89.18|86.78|89.26|86.86|89.26|86.86|89.09|86.69|0
1641296100000|2022-01-04 11:35:00|89.29|86.89|89.15|86.75|89.32|86.92|89.12|86.72|0
1641296400000|2022-01-04 11:40:00|89.14|86.74|89.25|86.85|89.29|86.89|89.14|86.74|0
1641296700000|2022-01-04 11:45:00|89.22|86.82|89.15|86.75|89.25|86.85|89.15|86.75|0
1641297000000|2022-01-04 11:50:00|89.12|86.72|89.08|86.68|89.15|86.75|89.08|86.68|0
1641297300000|2022-01-04 11:55:00|89.12|86.72|89.35|86.95|89.38|86.98|89.08|86.68|0
1641297600000|2022-01-04 12:00:00|89.38|86.98|89.44|87.04|89.44|87.04|89.31|86.91|0
1641297900000|2022-01-04 12:05:00|89.41|87.01|89.38|86.98|89.44|87.04|89.28|86.88|0
1641298200000|2022-01-04 12:10:00|89.41|87.01|89.54|87.14|89.54|87.14|89.28|86.88|0
1641298500000|2022-01-04 12:15:00|89.57|87.17|89.57|87.17|89.6|87.2|89.44|87.04|0
1641298800000|2022-01-04 12:20:00|89.56|87.16|89.93|87.53|89.97|87.57|89.5|87.1|0
1641299100000|2022-01-04 12:25:00|89.97|87.57|90.17|87.77|90.4|88|89.97|87.57|0
1641299400000|2022-01-04 12:30:00|90.2|87.8|89.86|87.46|90.3|87.9|89.86|87.46|0
1641299700000|2022-01-04 12:35:00|89.9|87.5|90.13|87.73|90.13|87.73|89.83|87.43|0
1641300000000|2022-01-04 12:40:00|90.1|87.7|89.99|87.59|90.16|87.76|89.86|87.46|0
1641300300000|2022-01-04 12:45:00|90.06|87.66|90.06|87.66|90.09|87.69|89.89|87.49|0
1641300600000|2022-01-04 12:50:00|90.09|87.69|90.12|87.72|90.22|87.82|90.03|87.63|0
1641300900000|2022-01-04 12:55:00|90.09|87.69|89.86|87.46|90.12|87.72|89.79|87.39|0
1641301200000|2022-01-04 13:00:00|89.87|87.47|89.92|87.52|89.99|87.59|89.79|87.39|0
1641301500000|2022-01-04 13:05:00|89.89|87.49|89.75|87.35|89.95|87.55|89.72|87.32|0
1641301800000|2022-01-04 13:10:00|89.79|87.39|89.55|87.15|89.8|87.4|89.55|87.15|0
1641302100000|2022-01-04 13:15:00|89.59|87.19|89.45|87.05|89.72|87.32|89.42|87.02|0
1641302400000|2022-01-04 13:20:00|89.48|87.08|89.22|86.82|89.48|87.08|89.09|86.69|0
1641302700000|2022-01-04 13:25:00|89.18|86.78|89.28|86.88|89.43|87.03|89.15|86.75|0
1641303000000|2022-01-04 13:30:00|89.3|86.9|89.45|87.05|89.48|87.08|89.22|86.82|0
1641303300000|2022-01-04 13:35:00|89.48|87.08|89.48|87.08|89.68|87.28|89.45|87.05|0
1641303600000|2022-01-04 13:40:00|89.51|87.11|89.44|87.04|89.58|87.18|89.38|86.98|0
1641303900000|2022-01-04 13:45:00|89.48|87.08|89.67|87.27|89.67|87.27|89.44|87.04|0
1641304200000|2022-01-04 13:50:00|89.64|87.24|89.36|86.96|89.64|87.24|89.34|86.94|0
1641304500000|2022-01-04 13:55:00|89.37|86.97|89.37|86.97|89.41|87.01|89.3|86.9|0
1641304800000|2022-01-04 14:00:00|89.34|86.94|89.7|87.3|89.7|87.3|89.24|86.84|0
1641305100000|2022-01-04 14:05:00|89.67|87.27|89.43|87.03|89.67|87.27|89.4|87|0
1641305400000|2022-01-04 14:10:00|89.45|87.05|89.3|86.9|89.47|87.07|89.17|86.77|0
1641305700000|2022-01-04 14:15:00|89.33|86.93|89.36|86.96|89.43|87.03|89.27|86.87|0
1641306000000|2022-01-04 14:20:00|89.33|86.93|89.26|86.86|89.36|86.96|89.26|86.86|0
1641306300000|2022-01-04 14:25:00|89.3|86.9|89.49|87.09|89.59|87.19|89.3|86.9|0
1641306600000|2022-01-04 14:30:00|89.46|87.06|89.09|86.69|89.82|87.42|89.03|86.63|0
1641306900000|2022-01-04 14:35:00|89.19|86.79|88.96|86.56|89.56|87.16|88.66|86.26|0
1641307200000|2022-01-04 14:40:00|88.93|86.53|88.96|86.56|89.22|86.82|88.63|86.23|0
1641307500000|2022-01-04 14:45:00|88.99|86.59|89.16|86.76|89.16|86.76|88.79|86.39|0
1641307800000|2022-01-04 14:50:00|89.19|86.79|88.82|86.42|89.52|87.12|88.82|86.42|0
1641308100000|2022-01-04 14:55:00|88.76|86.36|89.02|86.62|89.15|86.75|88.72|86.32|0
1641308400000|2022-01-04 15:00:00|89.04|86.64|89.55|87.15|89.91|87.51|89.02|86.62|0
1641308700000|2022-01-04 15:05:00|89.58|87.18|89.38|86.98|89.78|87.38|89.38|86.98|0
1641309000000|2022-01-04 15:10:00|89.41|87.01|89.68|87.28|89.88|87.48|89.18|86.78|0
1641309300000|2022-01-04 15:15:00|89.64|87.24|89.97|87.57|90.04|87.64|89.48|87.08|0
1641309600000|2022-01-04 15:20:00|89.94|87.54|89.67|87.27|90.11|87.71|89.41|87.01|0
1641309900000|2022-01-04 15:25:00|89.66|87.26|89.11|86.71|90.24|87.84|89.11|86.71|0
1641310200000|2022-01-04 15:30:00|89.08|86.68|89.77|87.37|89.79|87.39|88.88|86.48|0
1641310500000|2022-01-04 15:35:00|89.67|87.27|90.33|87.93|90.33|87.93|89.64|87.24|0
1641310800000|2022-01-04 15:40:00|90.27|87.87|89.91|87.51|90.3|87.9|89.58|87.18|0
1641311100000|2022-01-04 15:45:00|89.98|87.58|89.81|87.41|90.11|87.71|89.61|87.21|0
1641311400000|2022-01-04 15:50:00|89.78|87.38|90.24|87.84|90.34|87.94|89.68|87.28|0
1641311700000|2022-01-04 15:55:00|90.28|87.88|91.01|88.61|91.18|88.78|90.28|87.88|0
1641312000000|2022-01-04 16:00:00|91.05|88.65|90.61|88.21|92.48|90.08|90.61|88.21|0
1641312300000|2022-01-04 16:05:00|90.55|88.15|91.98|89.58|92.25|89.85|90.14|87.74|0
1641312600000|2022-01-04 16:10:00|92.01|89.61|91.91|89.51|92.45|90.05|91.84|89.44|0
1641312900000|2022-01-04 16:15:00|91.94|89.54|92.11|89.71|92.45|90.05|91.94|89.54|0
1641313200000|2022-01-04 16:20:00|92.07|89.67|92.38|89.98|92.89|90.49|92.07|89.67|0
1641313500000|2022-01-04 16:25:00|92.41|90.01|92.24|89.84|92.82|90.42|92.17|89.77|0
1641313800000|2022-01-04 16:30:00|92.28|89.88|91.56|89.16|92.34|89.94|91.56|89.16|0
1641314100000|2022-01-04 16:35:00|91.59|89.19|91.49|89.09|91.8|89.4|91.49|89.09|0
1641314400000|2022-01-04 16:40:00|91.52|89.12|91.39|88.99|91.83|89.43|91.39|88.99|0
1641314700000|2022-01-04 16:45:00|91.35|88.95|90.94|88.54|91.42|89.02|90.81|88.41|0
1641315000000|2022-01-04 16:50:00|90.98|88.58|90.98|88.58|91.21|88.81|90.91|88.51|0
1641315300000|2022-01-04 16:55:00|91.01|88.61|91.45|89.05|91.58|89.18|90.94|88.54|0
1641315600000|2022-01-04 17:00:00|91.5|89.1|91.72|89.32|91.82|89.42|91.35|88.95|0
1641315900000|2022-01-04 17:05:00|91.65|89.25|91.75|89.35|91.96|89.56|91.55|89.15|0
1641316200000|2022-01-04 17:10:00|91.72|89.32|91.21|88.81|91.75|89.35|91.17|88.77|0
1641316500000|2022-01-04 17:15:00|91.24|88.84|89.33|86.93|91.93|89.53|89.33|86.93|0
1641316800000|2022-01-04 17:20:00|89.37|86.97|89.5|87.1|89.5|87.1|89.23|86.83|0
1641317100000|2022-01-04 17:25:00|89.53|87.13|89.6|87.2|89.63|87.23|89.36|86.96|0
1641317400000|2022-01-04 17:30:00|89.63|87.23|89.8|87.4|90|87.6|89.63|87.23|0
1641317700000|2022-01-04 17:35:00|89.76|87.36|89.73|87.33|89.76|87.36|89.53|87.13|0
1641318000000|2022-01-04 17:40:00|89.69|87.29|89.96|87.56|90|87.6|89.66|87.26|0
1641318300000|2022-01-04 17:45:00|89.93|87.53|90.16|87.76|90.26|87.86|89.68|87.28|0
1641318600000|2022-01-04 17:50:00|90.09|87.69|90.3|87.9|90.43|88.03|89.96|87.56|0
1641318900000|2022-01-04 17:55:00|90.26|87.86|90.6|88.2|90.73|88.33|90.19|87.79|0
1641319200000|2022-01-04 18:00:00|90.63|88.23|90.39|87.99|90.84|88.44|90.33|87.93|0
1641319500000|2022-01-04 18:05:00|90.43|88.03|90.19|87.79|90.43|88.03|89.92|87.52|0
1641319800000|2022-01-04 18:10:00|90.29|87.89|90.42|88.02|90.49|88.09|90.19|87.79|0
1641320100000|2022-01-04 18:15:00|90.39|87.99|90.74|88.34|90.8|88.4|90.32|87.92|0
1641320400000|2022-01-04 18:20:00|90.73|88.33|90.56|88.16|90.86|88.46|90.49|88.09|0
1641320700000|2022-01-04 18:25:00|90.59|88.19|90.59|88.19|90.69|88.29|90.18|87.78|0
1641321000000|2022-01-04 18:30:00|90.62|88.22|91.54|89.14|91.58|89.18|90.59|88.19|0
1641321300000|2022-01-04 18:35:00|91.51|89.11|91.16|88.76|91.61|89.21|90.99|88.59|0
1641321600000|2022-01-04 18:40:00|91.23|88.83|91.16|88.76|91.37|88.97|91.02|88.62|0
1641321900000|2022-01-04 18:45:00|91.19|88.79|91.23|88.83|91.26|88.86|90.99|88.59|0
1641322200000|2022-01-04 18:50:00|91.26|88.86|91.67|89.27|91.91|89.51|91.26|88.86|0
1641322500000|2022-01-04 18:55:00|91.7|89.3|92.05|89.65|92.18|89.78|91.7|89.3|0
1641322800000|2022-01-04 19:00:00|92.11|89.71|91.29|88.89|92.11|89.71|91.29|88.89|0
1641323100000|2022-01-04 19:05:00|91.32|88.92|91.6|89.2|91.7|89.3|91.26|88.86|0
1641323400000|2022-01-04 19:10:00|91.63|89.23|91.08|88.68|91.73|89.33|91.08|88.68|0
1641323700000|2022-01-04 19:15:00|91.05|88.65|91.44|89.04|91.51|89.11|89.61|87.21|0
1641324000000|2022-01-04 19:20:00|91.48|89.08|91.72|89.32|91.75|89.35|91.34|88.94|0
1641324300000|2022-01-04 19:25:00|91.75|89.35|91.47|89.07|91.75|89.35|91.34|88.94|0
1641324600000|2022-01-04 19:30:00|91.44|89.04|90.93|88.53|91.51|89.11|90.52|88.12|0
1641324900000|2022-01-04 19:35:00|90.86|88.46|90.99|88.59|91.06|88.66|90.83|88.43|0
1641325200000|2022-01-04 19:40:00|90.96|88.56|90.42|88.02|90.99|88.59|90.38|87.98|0
1641325500000|2022-01-04 19:45:00|90.48|88.08|90.35|87.95|90.58|88.18|90.21|87.81|0
1641325800000|2022-01-04 19:50:00|90.28|87.88|90.21|87.81|90.42|88.02|90.08|87.68|0
1641326100000|2022-01-04 19:55:00|90.28|87.88|90.28|87.88|90.38|87.98|90.2|87.8|0
1641326400000|2022-01-04 20:00:00|90.24|87.84|89.91|87.51|90.28|87.88|89.87|87.47|0
1641326700000|2022-01-04 20:05:00|89.94|87.54|89.9|87.5|90.04|87.64|89.8|87.4|0
1641327000000|2022-01-04 20:10:00|89.84|87.44|89.63|87.23|89.84|87.44|89.53|87.13|0
1641327300000|2022-01-04 20:15:00|89.6|87.2|89.6|87.2|89.83|87.43|89.47|87.07|0
1641327600000|2022-01-04 20:20:00|89.57|87.17|89.3|86.9|89.57|87.17|89.1|86.7|0
1641327900000|2022-01-04 20:25:00|89.26|86.86|89.13|86.73|89.46|87.06|89.06|86.66|0
1641328200000|2022-01-04 20:30:00|89.09|86.69|89.39|86.99|89.56|87.16|89.09|86.69|0
1641328500000|2022-01-04 20:35:00|89.46|87.06|88.95|86.55|90.77|88.37|88.78|86.38|0
1641328800000|2022-01-04 20:40:00|88.91|86.51|88.58|86.18|89.01|86.61|88.45|86.05|0
1641329100000|2022-01-04 20:45:00|88.54|86.14|88.21|85.81|88.61|86.21|88.18|85.78|0
1641329400000|2022-01-04 20:50:00|88.34|85.94|88.81|86.41|88.81|86.41|87.82|85.42|0
1641329700000|2022-01-04 20:55:00|89.07|86.67|91.47|89.07|91.47|89.07|88.97|86.57|0
1641330000000|2022-01-04 21:00:00|91.37|88.97|91.54|89.14|91.67|89.27|91.23|88.83|0
1641330300000|2022-01-04 21:05:00|91.57|89.17|91.47|89.07|91.61|89.21|91.3|88.9|0
1641330600000|2022-01-04 21:10:00|91.5|89.1|91.64|89.24|91.74|89.34|91.47|89.07|0
1641330900000|2022-01-04 21:15:00|91.87|89.07|91.6|88.8|91.9|89.1|91.6|88.8|0
1641331200000|2022-01-04 21:20:00|91.53|88.73|91.53|88.73|91.6|88.8|91.49|88.69|0
1641331500000|2022-01-04 21:25:00|91.56|88.76|91.7|88.9|91.76|88.96|91.53|88.73|0
1641331800000|2022-01-04 21:30:00|91.69|88.89|91.83|89.03|91.9|89.1|91.66|88.86|0
1641332100000|2022-01-04 21:35:00|91.76|88.96|91.73|88.93|91.79|88.99|91.69|88.89|0
1641332400000|2022-01-04 21:40:00|91.69|88.89|91.62|88.82|91.69|88.89|91.59|88.79|0
1641332700000|2022-01-04 21:45:00|91.64|88.84|91.69|88.89|91.79|88.99|91.62|88.82|0
1641333000000|2022-01-04 21:50:00|91.72|88.92|91.72|88.92|91.75|88.95|91.72|88.92|0
1641333300000|2022-01-04 21:55:00|91.69|88.89|91.58|88.78|91.75|88.95|91.57|88.77|0
1641333600000|2022-01-04 22:00:00|91.62|88.82|91.67|88.87|91.67|88.87|91.62|88.82|0
1641333900000|2022-01-04 22:05:00|91.63|88.83|91.65|88.85|91.65|88.85|91.62|88.82|0
1641334200000|2022-01-04 22:10:00|91.66|88.86|91.66|88.86|91.67|88.87|91.65|88.85|0
1641334500000|2022-01-04 22:15:00|91.68|88.88|91.63|88.83|91.69|88.89|91.63|88.83|0
1641334800000|2022-01-04 22:20:00|91.65|88.85|91.6|88.8|91.65|88.85|91.59|88.79|0
1641335100000|2022-01-04 22:25:00|91.63|88.83|91.63|88.83|91.63|88.83|91.6|88.8|0
1641335400000|2022-01-04 22:30:00|91.62|88.82|91.66|88.86|91.66|88.86|91.6|88.8|0
1641335700000|2022-01-04 22:35:00|91.65|88.85|91.68|88.88|91.68|88.88|91.65|88.85|0
1641336000000|2022-01-04 22:40:00|91.66|88.86|91.68|88.88|91.68|88.88|91.66|88.86|0
1641336300000|2022-01-04 22:45:00|91.67|88.87|91.66|88.86|91.69|88.89|91.66|88.86|0
1641336600000|2022-01-04 22:50:00|91.67|88.87|91.66|88.86|91.67|88.87|91.66|88.86|0
1641336900000|2022-01-04 22:55:00|91.64|88.84|91.66|88.86|91.69|88.89|91.64|88.84|0
1641337200000|2022-01-04 23:00:00|91.61|88.81|91.63|88.83|91.7|88.9|91.48|88.68|0
1641337500000|2022-01-04 23:05:00|91.59|88.79|91.83|89.03|91.83|89.03|91.53|88.73|0
1641337800000|2022-01-04 23:10:00|91.76|88.96|91.74|88.94|91.8|89|91.66|88.86|0
1641338100000|2022-01-04 23:15:00|91.76|88.96|92.06|89.26|92.06|89.26|91.76|88.96|0
1641338400000|2022-01-04 23:20:00|92.03|89.23|92.2|89.4|92.27|89.47|92.03|89.23|0
1641338700000|2022-01-04 23:25:00|92.22|89.42|92.1|89.3|92.27|89.47|91.93|89.13|0
1641339000000|2022-01-04 23:30:00|92.13|89.33|92.16|89.36|92.3|89.5|92.13|89.33|0
1641339300000|2022-01-04 23:35:00|92.18|89.38|92.13|89.33|92.23|89.43|92.09|89.29|0
1641339600000|2022-01-04 23:40:00|92.16|89.36|92.23|89.43|92.29|89.49|92.09|89.29|0
1641339900000|2022-01-04 23:45:00|92.19|89.39|92.4|89.6|92.43|89.63|92.19|89.39|0
1641340200000|2022-01-04 23:50:00|92.38|89.58|92.29|89.49|92.4|89.6|92.22|89.42|0
1641340500000|2022-01-04 23:55:00|92.26|89.46|92.27|89.47|92.36|89.56|92.19|89.39|0
1641340800000|2022-01-05 00:00:00|92.29|89.49|92.46|89.66|92.6|89.8|92.15|89.35|0
1641341100000|2022-01-05 00:05:00|92.42|89.62|92.52|89.72|92.68|89.88|92.39|89.59|0
1641341400000|2022-01-05 00:10:00|92.49|89.69|92.44|89.64|92.63|89.83|92.39|89.59|0
1641341700000|2022-01-05 00:15:00|92.45|89.65|92.69|89.89|92.69|89.89|92.4|89.6|0
1641342000000|2022-01-05 00:20:00|92.66|89.86|92.45|89.65|92.73|89.93|92.42|89.62|0
1641342300000|2022-01-05 00:25:00|92.47|89.67|92.54|89.74|92.57|89.77|92.45|89.65|0
1641342600000|2022-01-05 00:30:00|92.52|89.72|92.62|89.82|92.74|89.94|92.52|89.72|0
1641342900000|2022-01-05 00:35:00|92.55|89.75|92.69|89.89|92.79|89.99|92.48|89.68|0
1641343200000|2022-01-05 00:40:00|92.67|89.87|92.62|89.82|92.72|89.92|92.58|89.78|0
1641343500000|2022-01-05 00:45:00|92.63|89.83|92.58|89.78|92.68|89.88|92.55|89.75|0
1641343800000|2022-01-05 00:50:00|92.61|89.81|92.47|89.67|92.61|89.81|92.44|89.64|0
1641344100000|2022-01-05 00:55:00|92.46|89.66|92.44|89.64|92.51|89.71|92.4|89.6|0
1641344400000|2022-01-05 01:00:00|92.4|89.6|92.4|89.6|92.47|89.67|92.34|89.54|0
1641344700000|2022-01-05 01:05:00|92.44|89.64|92.5|89.7|92.5|89.7|92.33|89.53|0
1641345000000|2022-01-05 01:10:00|92.54|89.74|92.23|89.43|92.61|89.81|92.23|89.43|0
1641345300000|2022-01-05 01:15:00|92.19|89.39|91.99|89.19|92.23|89.43|91.85|89.05|0
1641345600000|2022-01-05 01:20:00|91.95|89.15|92.05|89.25|92.16|89.36|91.95|89.15|0
1641345900000|2022-01-05 01:25:00|92.09|89.29|92.26|89.46|92.26|89.46|92.09|89.29|0
1641346200000|2022-01-05 01:30:00|92.29|89.49|92.73|89.93|92.84|90.04|92.29|89.49|0
1641346500000|2022-01-05 01:35:00|92.7|89.9|92.85|90.05|92.97|90.17|92.63|89.83|0
1641346800000|2022-01-05 01:40:00|92.87|90.07|92.94|90.14|93.04|90.24|92.8|90|0
1641347100000|2022-01-05 01:45:00|92.92|90.12|93.21|90.41|93.38|90.58|92.92|90.12|0
1641347400000|2022-01-05 01:50:00|93.24|90.44|93.05|90.25|93.24|90.44|92.97|90.17|0
1641347700000|2022-01-05 01:55:00|93.07|90.27|93.09|90.29|93.11|90.31|92.97|90.17|0
1641348000000|2022-01-05 02:00:00|93.07|90.27|93.07|90.27|93.07|90.27|92.83|90.03|0
1641348300000|2022-01-05 02:05:00|93.1|90.3|93.1|90.3|93.2|90.4|93.03|90.23|0
1641348600000|2022-01-05 02:10:00|93.03|90.23|92.93|90.13|93.07|90.27|92.82|90.02|0
1641348900000|2022-01-05 02:15:00|92.91|90.11|92.75|89.95|92.91|90.11|92.72|89.92|0
1641349200000|2022-01-05 02:20:00|92.77|89.97|92.85|90.05|92.89|90.09|92.77|89.97|0
1641349500000|2022-01-05 02:25:00|92.82|90.02|92.99|90.19|92.99|90.19|92.79|89.99|0
1641349800000|2022-01-05 02:30:00|93.02|90.22|92.92|90.12|93.13|90.33|92.85|90.05|0
1641350100000|2022-01-05 02:35:00|92.89|90.09|93.02|90.22|93.06|90.26|92.85|90.05|0
1641350400000|2022-01-05 02:40:00|93.06|90.26|93.12|90.32|93.16|90.36|93.05|90.25|0
1641350700000|2022-01-05 02:45:00|93.09|90.29|93.02|90.22|93.12|90.32|92.98|90.18|0
1641351000000|2022-01-05 02:50:00|92.98|90.18|92.98|90.18|93.02|90.22|92.91|90.11|0
1641351300000|2022-01-05 02:55:00|93.02|90.22|92.84|90.04|93.02|90.22|92.77|89.97|0
1641351600000|2022-01-05 03:00:00|92.81|90.01|92.81|90.01|92.88|90.08|92.74|89.94|0
1641351900000|2022-01-05 03:05:00|92.79|89.99|92.8|90|92.84|90.04|92.74|89.94|0
1641352200000|2022-01-05 03:10:00|92.84|90.04|93.01|90.21|93.04|90.24|92.8|90|0
1641352500000|2022-01-05 03:15:00|93.04|90.24|93.08|90.28|93.15|90.35|93.04|90.24|0
1641352800000|2022-01-05 03:20:00|93.11|90.31|93.01|90.21|93.14|90.34|92.94|90.14|0
1641353100000|2022-01-05 03:25:00|93.04|90.24|93|90.2|93.07|90.27|93|90.2|0
1641353400000|2022-01-05 03:30:00|93.02|90.22|93|90.2|93.11|90.31|92.93|90.13|0
1641353700000|2022-01-05 03:35:00|92.97|90.17|92.86|90.06|92.97|90.17|92.83|90.03|0
1641354000000|2022-01-05 03:40:00|92.9|90.1|92.83|90.03|92.9|90.1|92.83|90.03|0
1641354300000|2022-01-05 03:45:00|92.86|90.06|92.96|90.16|92.96|90.16|92.86|90.06|0
1641354600000|2022-01-05 03:50:00|93|90.2|92.84|90.04|93|90.2|92.82|90.02|0
1641354900000|2022-01-05 03:55:00|92.82|90.02|92.8|90|92.89|90.09|92.75|89.95|0
1641355200000|2022-01-05 04:00:00|92.82|90.02|92.78|89.98|92.82|90.02|92.72|89.92|0
1641355500000|2022-01-05 04:05:00|92.82|90.02|92.85|90.05|92.89|90.09|92.82|90.02|0
1641355800000|2022-01-05 04:10:00|92.82|90.02|92.85|90.05|92.85|90.05|92.82|90.02|0
1641356100000|2022-01-05 04:15:00|92.88|90.08|92.88|90.08|92.92|90.12|92.85|90.05|0
1641356400000|2022-01-05 04:20:00|92.85|90.05|92.81|90.01|92.88|90.08|92.81|90.01|0
1641356700000|2022-01-05 04:25:00|92.83|90.03|92.88|90.08|92.88|90.08|92.83|90.03|0
1641357000000|2022-01-05 04:30:00|92.91|90.11|92.98|90.18|93.02|90.22|92.91|90.11|0
1641357300000|2022-01-05 04:35:00|92.95|90.15|93.05|90.25|93.12|90.32|92.95|90.15|0
1641357600000|2022-01-05 04:40:00|93.01|90.21|92.98|90.18|93.01|90.21|92.94|90.14|0
1641357900000|2022-01-05 04:45:00|92.94|90.14|92.86|90.06|92.98|90.18|92.86|90.06|0
1641358200000|2022-01-05 04:50:00|92.87|90.07|92.94|90.14|92.97|90.17|92.84|90.04|0
1641358500000|2022-01-05 04:55:00|92.97|90.17|92.94|90.14|92.97|90.17|92.94|90.14|0
1641358800000|2022-01-05 05:00:00|92.9|90.1|93.04|90.24|93.14|90.34|92.89|90.09|0
1641359100000|2022-01-05 05:05:00|93.06|90.26|93.14|90.34|93.21|90.41|93|90.2|0
1641359400000|2022-01-05 05:10:00|93.11|90.31|92.97|90.17|93.14|90.34|92.93|90.13|0
1641359700000|2022-01-05 05:15:00|92.93|90.13|93.17|90.37|93.21|90.41|92.93|90.13|0
1641360000000|2022-01-05 05:20:00|93.14|90.34|93.38|90.58|93.41|90.61|93.14|90.34|0
1641360300000|2022-01-05 05:25:00|93.34|90.54|93.58|90.78|93.69|90.89|93.2|90.4|0
1641360600000|2022-01-05 05:30:00|93.55|90.75|93.55|90.75|93.56|90.76|93.37|90.57|0
1641360900000|2022-01-05 05:35:00|93.51|90.71|93.34|90.54|93.65|90.85|93.32|90.52|0
1641361200000|2022-01-05 05:40:00|93.35|90.55|93.4|90.6|93.4|90.6|93.27|90.47|0
1641361500000|2022-01-05 05:45:00|93.44|90.64|93.37|90.57|93.47|90.67|93.33|90.53|0
1641361800000|2022-01-05 05:50:00|93.39|90.59|93.4|90.6|93.47|90.67|93.37|90.57|0
1641362100000|2022-01-05 05:55:00|93.37|90.57|93.47|90.67|93.47|90.67|93.37|90.57|0
1641362400000|2022-01-05 06:00:00|93.5|90.7|93.4|90.6|93.5|90.7|93.4|90.6|0
1641362700000|2022-01-05 06:05:00|93.36|90.56|93.64|90.84|93.71|90.91|93.36|90.56|0
1641363000000|2022-01-05 06:10:00|93.62|90.82|93.38|90.58|93.62|90.82|93.36|90.56|0
1641363300000|2022-01-05 06:15:00|93.36|90.56|93.29|90.49|93.39|90.59|93.24|90.44|0
1641363600000|2022-01-05 06:20:00|93.25|90.45|93.15|90.35|93.25|90.45|93.15|90.35|0
1641363900000|2022-01-05 06:25:00|93.18|90.38|93.22|90.42|93.25|90.45|93.15|90.35|0
1641364200000|2022-01-05 06:30:00|93.25|90.45|93.28|90.48|93.35|90.55|93.2|90.4|0
1641364500000|2022-01-05 06:35:00|93.25|90.45|93.18|90.38|93.28|90.48|93.14|90.34|0
1641364800000|2022-01-05 06:40:00|93.14|90.34|92.76|89.96|93.14|90.34|92.76|89.96|0
1641365100000|2022-01-05 06:45:00|92.8|90|92.54|89.74|92.8|90|92.49|89.69|0
1641365400000|2022-01-05 06:50:00|92.52|89.72|92.59|89.79|92.62|89.82|92.49|89.69|0
1641365700000|2022-01-05 06:55:00|92.62|89.82|92.65|89.85|92.66|89.86|92.45|89.65|0
1641366000000|2022-01-05 07:00:00|92.6|89.8|92.55|89.75|92.83|90.03|92.52|89.72|0
1641366300000|2022-01-05 07:05:00|92.57|89.77|92.36|89.56|92.58|89.78|92.31|89.51|0
1641366600000|2022-01-05 07:10:00|92.38|89.58|92.41|89.61|92.48|89.68|92.31|89.51|0
1641366900000|2022-01-05 07:15:00|92.44|89.64|92.31|89.51|92.44|89.64|92.31|89.51|0
1641367200000|2022-01-05 07:20:00|92.32|89.52|92.51|89.71|92.51|89.71|92.3|89.5|0
1641367500000|2022-01-05 07:25:00|92.47|89.67|92.54|89.74|92.61|89.81|92.44|89.64|0
1641367800000|2022-01-05 07:30:00|92.58|89.78|92.37|89.57|92.61|89.81|92.37|89.57|0
1641368100000|2022-01-05 07:35:00|92.33|89.53|92.68|89.88|92.68|89.88|92.3|89.5|0
1641368400000|2022-01-05 07:40:00|92.64|89.84|92.4|89.6|92.67|89.87|92.37|89.57|0
1641368700000|2022-01-05 07:45:00|92.43|89.63|91.92|89.12|92.43|89.63|91.92|89.12|0
1641369000000|2022-01-05 07:50:00|91.89|89.09|91.95|89.15|92.06|89.26|91.82|89.02|0
1641369300000|2022-01-05 07:55:00|91.92|89.12|92.05|89.25|92.09|89.29|91.85|89.05|0
1641369600000|2022-01-05 08:00:00|91.98|89.18|91.36|88.56|92.09|89.29|91.09|88.29|0
1641369900000|2022-01-05 08:05:00|91.16|88.76|91.93|89.53|92.17|89.77|91.16|88.76|0
1641370200000|2022-01-05 08:10:00|91.96|89.56|91.79|89.39|92.13|89.73|91.62|89.22|0
1641370500000|2022-01-05 08:15:00|91.75|89.35|91.86|89.46|91.89|89.49|91.58|89.18|0
1641370800000|2022-01-05 08:20:00|91.89|89.49|91.72|89.32|92.23|89.83|91.72|89.32|0
1641371100000|2022-01-05 08:25:00|91.73|89.33|91.85|89.45|91.89|89.49|91.61|89.21|0
1641371400000|2022-01-05 08:30:00|91.84|89.44|92.02|89.62|92.02|89.62|91.58|89.18|0
1641371700000|2022-01-05 08:35:00|92.04|89.64|91.9|89.5|92.19|89.79|91.9|89.5|0
1641372000000|2022-01-05 08:40:00|91.92|89.52|91.91|89.51|91.95|89.55|91.68|89.28|0
1641372300000|2022-01-05 08:45:00|91.88|89.48|92.19|89.79|92.19|89.79|91.81|89.41|0
1641372600000|2022-01-05 08:50:00|92.15|89.75|92.15|89.75|92.22|89.82|92.05|89.65|0
1641372900000|2022-01-05 08:55:00|92.18|89.78|91.98|89.58|92.25|89.85|91.91|89.51|0
1641373200000|2022-01-05 09:00:00|91.94|89.54|91.84|89.44|92.08|89.68|91.7|89.3|0
1641373500000|2022-01-05 09:05:00|91.82|89.42|91.67|89.27|91.82|89.42|91.5|89.1|0
1641373800000|2022-01-05 09:10:00|91.63|89.23|91.29|88.89|91.77|89.37|91.26|88.86|0
1641374100000|2022-01-05 09:15:00|91.39|88.99|91.16|88.76|91.39|88.99|90.92|88.52|0
1641374400000|2022-01-05 09:20:00|91.12|88.72|91.12|88.72|91.22|88.82|90.95|88.55|0
1641374700000|2022-01-05 09:25:00|91.15|88.75|91.19|88.79|91.22|88.82|91.08|88.68|0
1641375000000|2022-01-05 09:30:00|91.17|88.77|91.24|88.84|91.3|88.9|91.15|88.75|0
1641375300000|2022-01-05 09:35:00|91.25|88.85|91.42|89.02|91.42|89.02|91.18|88.78|0
1641375600000|2022-01-05 09:40:00|91.44|89.04|91.25|88.85|91.49|89.09|91.15|88.75|0
1641375900000|2022-01-05 09:45:00|91.32|88.92|91.31|88.91|91.45|89.05|91.15|88.75|0
1641376200000|2022-01-05 09:50:00|91.3|88.9|91.26|88.86|91.38|88.98|91.23|88.83|0
1641376500000|2022-01-05 09:55:00|91.24|88.84|91.16|88.76|91.35|88.95|91.06|88.66|0
1641376800000|2022-01-05 10:00:00|91.11|88.71|90.94|88.54|91.21|88.81|90.8|88.4|0
1641377100000|2022-01-05 10:05:00|90.87|88.47|90.7|88.3|90.97|88.57|90.63|88.23|0
1641377400000|2022-01-05 10:10:00|90.67|88.27|90.97|88.57|91.07|88.67|90.63|88.23|0
1641377700000|2022-01-05 10:15:00|91|88.6|91.03|88.63|91.07|88.67|90.97|88.57|0
1641378000000|2022-01-05 10:20:00|91|88.6|91.06|88.66|91.13|88.73|90.93|88.53|0
1641378300000|2022-01-05 10:25:00|91.03|88.63|90.83|88.43|91.05|88.65|90.83|88.43|0
1641378600000|2022-01-05 10:30:00|90.73|88.33|91.06|88.66|91.16|88.76|90.66|88.26|0
1641378900000|2022-01-05 10:35:00|91.03|88.63|91.26|88.86|91.33|88.93|91.03|88.63|0
1641379200000|2022-01-05 10:40:00|91.23|88.83|91.4|89|91.43|89.03|91.19|88.79|0
1641379500000|2022-01-05 10:45:00|91.36|88.96|91.34|88.94|91.43|89.03|91.26|88.86|0
1641379800000|2022-01-05 10:50:00|91.33|88.93|91.43|89.03|91.5|89.1|91.24|88.84|0
1641380100000|2022-01-05 10:55:00|91.39|88.99|91.39|88.99|91.43|89.03|91.09|88.69|0
1641380400000|2022-01-05 11:00:00|91.43|89.03|91.63|89.23|91.63|89.23|91.32|88.92|0
1641380700000|2022-01-05 11:05:00|91.59|89.19|91.56|89.16|91.8|89.4|91.49|89.09|0
1641381000000|2022-01-05 11:10:00|91.58|89.18|91.39|88.99|91.69|89.29|91.35|88.95|0
1641381300000|2022-01-05 11:15:00|91.42|89.02|91.52|89.12|91.66|89.26|91.35|88.95|0
1641381600000|2022-01-05 11:20:00|91.55|89.15|91.72|89.32|91.72|89.32|91.45|89.05|0
1641381900000|2022-01-05 11:25:00|91.79|89.39|91.79|89.39|91.86|89.46|91.52|89.12|0
1641382200000|2022-01-05 11:30:00|91.82|89.42|91.82|89.42|91.82|89.42|91.69|89.29|0
1641382500000|2022-01-05 11:35:00|91.85|89.45|91.75|89.35|91.85|89.45|91.72|89.32|0
1641382800000|2022-01-05 11:40:00|91.72|89.32|91.58|89.18|91.75|89.35|91.55|89.15|0
1641383100000|2022-01-05 11:45:00|91.61|89.21|91.51|89.11|91.65|89.25|91.44|89.04|0
1641383400000|2022-01-05 11:50:00|91.44|89.04|91.47|89.07|91.68|89.28|91.41|89.01|0
1641383700000|2022-01-05 11:55:00|91.44|89.04|91.47|89.07|91.58|89.18|91.4|89|0
1641384000000|2022-01-05 12:00:00|91.51|89.11|91.54|89.14|91.57|89.17|91.34|88.94|0
1641384300000|2022-01-05 12:05:00|91.57|89.17|90.12|87.72|91.71|89.31|88.88|86.48|0
1641384600000|2022-01-05 12:10:00|90.09|87.69|90.02|87.62|90.16|87.76|89.95|87.55|0
1641384900000|2022-01-05 12:15:00|89.99|87.59|90.09|87.69|90.15|87.75|89.92|87.52|0
1641385200000|2022-01-05 12:20:00|90.07|87.67|90.39|87.99|90.39|87.99|90.05|87.65|0
1641385500000|2022-01-05 12:25:00|90.37|87.97|90.05|87.65|90.42|88.02|90.01|87.61|0
1641385800000|2022-01-05 12:30:00|90.08|87.68|90.21|87.81|90.25|87.85|90|87.6|0
1641386100000|2022-01-05 12:35:00|90.18|87.78|90.42|88.02|90.42|88.02|90.15|87.75|0
1641386400000|2022-01-05 12:40:00|90.45|88.05|90.48|88.08|90.55|88.15|90.41|88.01|0
1641386700000|2022-01-05 12:45:00|90.52|88.12|90.78|88.38|90.78|88.38|90.48|88.08|0
1641387000000|2022-01-05 12:50:00|90.75|88.35|90.71|88.31|90.78|88.38|90.68|88.28|0
1641387300000|2022-01-05 12:55:00|90.73|88.33|90.51|88.11|90.78|88.38|90.48|88.08|0
1641387600000|2022-01-05 13:00:00|90.44|88.04|90.47|88.07|90.51|88.11|90.31|87.91|0
1641387900000|2022-01-05 13:05:00|90.44|88.04|90.47|88.07|90.51|88.11|90.27|87.87|0
1641388200000|2022-01-05 13:10:00|90.51|88.11|90.74|88.34|90.78|88.38|90.51|88.11|0
1641388500000|2022-01-05 13:15:00|90.78|88.38|90.37|87.97|91.03|88.63|90.23|87.83|0
1641388800000|2022-01-05 13:20:00|90.4|88|90.35|87.95|90.54|88.14|90.3|87.9|0
1641389100000|2022-01-05 13:25:00|90.33|87.93|90.23|87.83|90.37|87.97|90.1|87.7|0
1641389400000|2022-01-05 13:30:00|90.2|87.8|90.16|87.76|90.4|88|90.09|87.69|0
1641389700000|2022-01-05 13:35:00|90.13|87.73|90.33|87.93|90.43|88.03|90.09|87.69|0
1641390000000|2022-01-05 13:40:00|90.36|87.96|90.29|87.89|90.43|88.03|90.19|87.79|0
1641390300000|2022-01-05 13:45:00|90.26|87.86|90.46|88.06|90.59|88.19|90.19|87.79|0
1641390600000|2022-01-05 13:50:00|90.44|88.04|90|87.6|90.53|88.13|90|87.6|0
1641390900000|2022-01-05 13:55:00|90.02|87.62|90.05|87.65|90.05|87.65|89.85|87.45|0
1641391200000|2022-01-05 14:00:00|90.02|87.62|90.35|87.95|90.39|87.99|89.88|87.48|0
1641391500000|2022-01-05 14:05:00|90.42|88.02|90.49|88.09|90.55|88.15|90.25|87.85|0
1641391800000|2022-01-05 14:10:00|90.45|88.05|90.01|87.61|90.45|88.05|90.01|87.61|0
1641392100000|2022-01-05 14:15:00|89.98|87.58|90.04|87.64|90.11|87.71|89.88|87.48|0
1641392400000|2022-01-05 14:20:00|89.99|87.59|89.97|87.57|90.18|87.78|89.94|87.54|0
1641392700000|2022-01-05 14:25:00|89.96|87.56|90.29|87.89|90.41|88.01|89.96|87.56|0
1641393000000|2022-01-05 14:30:00|90.17|87.77|91.36|88.96|91.36|88.96|89.67|87.27|0
1641393300000|2022-01-05 14:35:00|91.46|89.06|91.05|88.65|91.7|89.3|90.51|88.11|0
1641393600000|2022-01-05 14:40:00|91.02|88.62|90.74|88.34|91.19|88.79|89.94|87.54|0
1641393900000|2022-01-05 14:45:00|90.8|88.4|90.95|88.55|91.39|88.99|90.68|88.28|0
1641394200000|2022-01-05 14:50:00|90.98|88.58|89.61|87.21|91.12|88.72|89.37|86.97|0
1641394500000|2022-01-05 14:55:00|89.64|87.24|89.4|87|89.67|87.27|89.1|86.7|0
1641394800000|2022-01-05 15:00:00|89.44|87.04|89.84|87.44|90.01|87.61|89.1|86.7|0
1641395100000|2022-01-05 15:05:00|89.87|87.47|89.62|87.22|89.87|87.47|89.27|86.87|0
1641395400000|2022-01-05 15:10:00|89.57|87.17|89.8|87.4|89.84|87.44|89.33|86.93|0
1641395700000|2022-01-05 15:15:00|89.77|87.37|89.65|87.25|89.77|87.37|89.4|87|0
1641396000000|2022-01-05 15:20:00|89.63|87.23|89.09|86.69|89.63|87.23|88.96|86.56|0
1641396300000|2022-01-05 15:25:00|89.06|86.66|88.69|86.29|89.06|86.66|88.39|85.99|0
1641396600000|2022-01-05 15:30:00|88.76|86.36|89.53|87.13|89.59|87.19|88.72|86.32|0
1641396900000|2022-01-05 15:35:00|89.49|87.09|89.52|87.12|89.66|87.26|89.19|86.79|0
1641397200000|2022-01-05 15:40:00|89.46|87.06|89.35|86.95|89.56|87.16|89.22|86.82|0
1641397500000|2022-01-05 15:45:00|89.32|86.92|89.39|86.99|89.69|87.29|89.19|86.79|0
1641397800000|2022-01-05 15:50:00|89.42|87.02|89.35|86.95|89.76|87.36|89.32|86.92|0
1641398100000|2022-01-05 15:55:00|89.38|86.98|89.28|86.88|89.59|87.19|89.22|86.82|0
1641398400000|2022-01-05 16:00:00|89.25|86.85|89.75|87.35|89.75|87.35|89.15|86.75|0
1641398700000|2022-01-05 16:05:00|89.72|87.32|90.02|87.62|90.12|87.72|89.58|87.18|0
1641399000000|2022-01-05 16:10:00|89.99|87.59|89.78|87.38|90.36|87.96|89.78|87.38|0
1641399300000|2022-01-05 16:15:00|89.82|87.42|89.75|87.35|89.82|87.42|89.58|87.18|0
1641399600000|2022-01-05 16:20:00|89.76|87.36|89.74|87.34|89.88|87.48|89.48|87.08|0
1641399900000|2022-01-05 16:25:00|89.73|87.33|89.34|86.94|89.74|87.34|89.34|86.94|0
1641400200000|2022-01-05 16:30:00|89.44|87.04|89.98|87.58|90.04|87.64|89.31|86.91|0
1641400500000|2022-01-05 16:35:00|89.91|87.51|89.81|87.41|90.15|87.75|89.77|87.37|0
1641400800000|2022-01-05 16:40:00|89.84|87.44|90.48|88.08|90.55|88.15|89.77|87.37|0
1641401100000|2022-01-05 16:45:00|90.41|88.01|90.41|88.01|90.58|88.18|90.21|87.81|0
1641401400000|2022-01-05 16:50:00|90.38|87.98|90.51|88.11|90.58|88.18|90.28|87.88|0
1641401700000|2022-01-05 16:55:00|90.48|88.08|90.27|87.87|90.51|88.11|90.14|87.74|0
1641402000000|2022-01-05 17:00:00|90.31|87.91|89.87|87.47|90.48|88.08|89.87|87.47|0
1641402300000|2022-01-05 17:05:00|89.9|87.5|90.03|87.63|90.2|87.8|89.8|87.4|0
1641402600000|2022-01-05 17:10:00|90.07|87.67|89.83|87.43|90.07|87.67|89.83|87.43|0
1641402900000|2022-01-05 17:15:00|89.79|87.39|89.62|87.22|89.9|87.5|89.59|87.19|0
1641403200000|2022-01-05 17:20:00|89.66|87.26|89.59|87.19|89.79|87.39|89.49|87.09|0
1641403500000|2022-01-05 17:25:00|89.56|87.16|89.42|87.02|89.59|87.19|89.32|86.92|0
1641403800000|2022-01-05 17:30:00|89.45|87.05|89.86|87.46|89.96|87.56|89.42|87.02|0
1641404100000|2022-01-05 17:35:00|89.89|87.49|90.6|88.2|90.7|88.3|89.85|87.45|0
1641404400000|2022-01-05 17:40:00|90.63|88.23|90.73|88.33|90.9|88.5|90.39|87.99|0
1641404700000|2022-01-05 17:45:00|90.7|88.3|90.94|88.54|91.11|88.71|90.66|88.26|0
1641405000000|2022-01-05 17:50:00|90.9|88.5|90.76|88.36|91.14|88.74|90.73|88.33|0
1641405300000|2022-01-05 17:55:00|90.8|88.4|91.1|88.7|91.14|88.74|90.73|88.33|0
1641405600000|2022-01-05 18:00:00|91.14|88.74|91.03|88.63|91.31|88.91|90.97|88.57|0
1641405900000|2022-01-05 18:05:00|91|88.6|92.01|89.61|94.45|92.05|90.09|87.69|0
1641406200000|2022-01-05 18:10:00|92.04|89.64|92.01|89.61|92.35|89.95|91.91|89.51|0
1641406500000|2022-01-05 18:15:00|91.97|89.57|91.9|89.5|91.97|89.57|91.66|89.26|0
1641406800000|2022-01-05 18:20:00|91.87|89.47|91.56|89.16|91.87|89.47|91.39|88.99|0
1641407100000|2022-01-05 18:25:00|91.49|89.09|91.59|89.19|91.66|89.26|91.45|89.05|0
1641407400000|2022-01-05 18:30:00|91.56|89.16|91.54|89.14|91.63|89.23|91.25|88.85|0
1641407700000|2022-01-05 18:35:00|91.55|89.15|91.52|89.12|91.83|89.43|91.38|88.98|0
1641408000000|2022-01-05 18:40:00|91.55|89.15|91.52|89.12|91.62|89.22|91.28|88.88|0
1641408300000|2022-01-05 18:45:00|91.55|89.15|91.86|89.46|91.93|89.53|91.38|88.98|0
1641408600000|2022-01-05 18:50:00|91.79|89.39|91.72|89.32|91.89|89.49|91.62|89.22|0
1641408900000|2022-01-05 18:55:00|91.69|89.29|91.61|89.21|91.86|89.46|91.55|89.15|0
1641409200000|2022-01-05 19:00:00|91.63|89.23|92.4|90|92.4|90|90.29|87.89|0
1641409500000|2022-01-05 19:05:00|92.3|89.9|94.67|92.27|94.74|92.34|91.75|89.35|0
1641409800000|2022-01-05 19:10:00|94.6|92.2|95.69|93.29|96.17|93.77|94.56|92.16|0
1641410100000|2022-01-05 19:15:00|95.73|93.33|95.86|93.46|96.37|93.97|94.94|92.54|0
1641410400000|2022-01-05 19:20:00|95.81|93.41|95.81|93.41|96.13|93.73|95.28|92.88|0
1641410700000|2022-01-05 19:25:00|95.74|93.34|96.06|93.66|96.23|93.83|95.1|92.7|0
1641411000000|2022-01-05 19:30:00|95.98|93.58|97.2|94.8|97.24|94.84|95.38|92.98|0
1641411300000|2022-01-05 19:35:00|97.17|94.77|97.52|95.12|98.11|95.71|96.95|94.55|0
1641411600000|2022-01-05 19:40:00|97.67|95.27|98.98|96.58|98.98|96.58|97.67|95.27|0
1641411900000|2022-01-05 19:45:00|98.94|96.54|98.17|95.77|99.2|96.8|98.14|95.74|0
1641412200000|2022-01-05 19:50:00|98.14|95.74|97.17|94.77|98.23|95.83|95.95|93.55|0
1641412500000|2022-01-05 19:55:00|97.31|94.91|97.49|95.09|97.82|95.42|97.24|94.84|0
1641412800000|2022-01-05 20:00:00|97.64|95.24|98.77|96.37|98.77|96.37|97.64|95.24|0
1641413100000|2022-01-05 20:05:00|98.62|96.22|100.29|97.89|100.73|98.33|97.45|95.05|0
1641413400000|2022-01-05 20:10:00|100.36|97.96|99.95|97.55|100.66|98.26|99.58|97.18|0
1641413700000|2022-01-05 20:15:00|99.99|97.59|100.06|97.66|100.51|98.11|99.76|97.36|0
1641414000000|2022-01-05 20:20:00|100.15|97.75|100.32|97.92|100.73|98.33|99.84|97.44|0
1641414300000|2022-01-05 20:25:00|100.39|97.99|100.57|98.17|100.76|98.36|99.83|97.43|0
1641414600000|2022-01-05 20:30:00|100.76|98.36|100.68|98.28|101.88|99.48|100.5|98.1|0
1641414900000|2022-01-05 20:35:00|100.63|98.23|98.47|96.07|101.06|98.66|97.59|95.19|0
1641415200000|2022-01-05 20:40:00|98.36|95.96|99.77|97.37|99.81|97.41|97.92|95.52|0
1641415500000|2022-01-05 20:45:00|99.7|97.3|100.89|98.49|100.89|98.49|99.7|97.3|0
1641415800000|2022-01-05 20:50:00|101.23|98.83|100.85|98.45|101.23|98.83|100.18|97.78|0
1641416100000|2022-01-05 20:55:00|100.77|98.37|104.15|101.75|104.18|101.78|100.45|98.05|0
1641416400000|2022-01-05 21:00:00|103.95|101.55|104.18|101.78|104.37|101.97|103.69|101.29|0
1641416700000|2022-01-05 21:05:00|104.14|101.74|103.45|101.05|104.34|101.94|103.27|100.87|0
1641417000000|2022-01-05 21:10:00|103.42|101.02|103.07|100.67|103.57|101.17|103|100.6|0
1641417300000|2022-01-05 21:15:00|103.35|100.55|103.42|100.62|103.46|100.66|103.23|100.43|0
1641417600000|2022-01-05 21:20:00|103.35|100.55|103.57|100.77|103.65|100.85|103.33|100.53|0
1641417900000|2022-01-05 21:25:00|103.59|100.79|103.76|100.96|103.76|100.96|103.57|100.77|0
1641418200000|2022-01-05 21:30:00|103.72|100.92|103.76|100.96|103.76|100.96|103.69|100.89|0
1641418500000|2022-01-05 21:35:00|103.72|100.92|103.76|100.96|103.76|100.96|103.72|100.92|0
1641418800000|2022-01-05 21:40:00|103.72|100.92|104.06|101.26|104.06|101.26|103.72|100.92|0
1641419100000|2022-01-05 21:45:00|103.93|101.13|104.14|101.34|104.21|101.41|103.79|100.99|0
1641419400000|2022-01-05 21:50:00|104.1|101.3|104.21|101.41|104.25|101.45|103.91|101.11|0
1641419700000|2022-01-05 21:55:00|104.25|101.45|104.23|101.43|104.52|101.72|104.17|101.37|0
1641420000000|2022-01-05 22:00:00|104.24|101.44|104.31|101.51|104.32|101.52|104.23|101.43|0
1641420300000|2022-01-05 22:05:00|104.21|101.41|104.29|101.49|104.3|101.5|104.19|101.39|0
1641420600000|2022-01-05 22:10:00|104.28|101.48|104.33|101.53|104.33|101.53|104.18|101.38|0
1641420900000|2022-01-05 22:15:00|104.26|101.46|104.24|101.44|104.29|101.49|104.22|101.42|0
1641421200000|2022-01-05 22:20:00|104.21|101.41|104.22|101.42|104.25|101.45|104.2|101.4|0
1641421500000|2022-01-05 22:25:00|104.19|101.39|104.23|101.43|104.23|101.43|104.16|101.36|0
1641421800000|2022-01-05 22:30:00|104.22|101.42|104.27|101.47|104.27|101.47|104.21|101.41|0
1641422100000|2022-01-05 22:35:00|104.28|101.48|104.27|101.47|104.28|101.48|104.26|101.46|0
1641422400000|2022-01-05 22:40:00|104.28|101.48|104.29|101.49|104.3|101.5|104.28|101.48|0
1641422700000|2022-01-05 22:45:00|104.28|101.48|104.26|101.46|104.3|101.5|104.23|101.43|0
1641423000000|2022-01-05 22:50:00|104.23|101.43|104.24|101.44|104.24|101.44|104.17|101.37|0
1641423300000|2022-01-05 22:55:00|104.2|101.4|104.22|101.42|104.22|101.42|104.06|101.26|0
1641423600000|2022-01-05 23:00:00|104.02|101.22|104.76|101.96|104.76|101.96|103.88|101.08|0
1641423900000|2022-01-05 23:05:00|104.72|101.92|105.26|102.46|105.68|102.88|104.68|101.88|0
1641424200000|2022-01-05 23:10:00|105.18|102.38|105.03|102.23|105.33|102.53|105.03|102.23|0
1641424500000|2022-01-05 23:15:00|104.91|102.11|104.6|101.8|104.95|102.15|104.52|101.72|0
1641424800000|2022-01-05 23:20:00|104.64|101.84|104.14|101.34|104.68|101.88|104.1|101.3|0
1641425100000|2022-01-05 23:25:00|104.1|101.3|103.68|100.88|104.1|101.3|103.68|100.88|0
1641425400000|2022-01-05 23:30:00|103.64|100.84|103.53|100.73|103.76|100.96|103.41|100.61|0
1641425700000|2022-01-05 23:35:00|103.49|100.69|103.68|100.88|104.02|101.22|103.49|100.69|0
1641426000000|2022-01-05 23:40:00|103.64|100.84|103.54|100.74|103.9|101.1|103.5|100.7|0
1641426300000|2022-01-05 23:45:00|103.56|100.76|103.67|100.87|103.83|101.03|103.48|100.68|0
1641426600000|2022-01-05 23:50:00|103.65|100.85|103.56|100.76|103.67|100.87|103.48|100.68|0
1641426900000|2022-01-05 23:55:00|103.52|100.72|103.21|100.41|103.52|100.72|103.14|100.34|0
1641427200000|2022-01-06 00:00:00|103.25|100.45|102.96|100.16|103.25|100.45|102.96|100.16|0
1641427500000|2022-01-06 00:05:00|103|100.2|103.13|100.33|103.32|100.52|102.79|99.99|0
1641427800000|2022-01-06 00:10:00|103.09|100.29|102.71|99.91|103.09|100.29|102.71|99.91|0
1641428100000|2022-01-06 00:15:00|102.68|99.88|102.83|100.03|102.83|100.03|102.53|99.73|0
1641428400000|2022-01-06 00:20:00|102.86|100.06|103.16|100.36|103.18|100.38|102.71|99.91|0
1641428700000|2022-01-06 00:25:00|103.13|100.33|102.78|99.98|103.13|100.33|102.75|99.95|0
1641429000000|2022-01-06 00:30:00|102.82|100.02|102.78|99.98|102.9|100.1|102.52|99.72|0
1641429300000|2022-01-06 00:35:00|102.76|99.96|103.5|100.7|103.5|100.7|102.71|99.91|0
1641429600000|2022-01-06 00:40:00|103.46|100.66|103.84|101.04|103.84|101.04|103.46|100.66|0
1641429900000|2022-01-06 00:45:00|103.88|101.08|103.5|100.7|104.18|101.38|103.46|100.66|0
1641430200000|2022-01-06 00:50:00|103.54|100.74|103.15|100.35|103.54|100.74|103.08|100.28|0
1641430500000|2022-01-06 00:55:00|103.19|100.39|103.23|100.43|103.38|100.58|103.19|100.39|0
1641430800000|2022-01-06 01:00:00|103.19|100.39|103.04|100.24|103.68|100.88|102.96|100.16|0
1641431100000|2022-01-06 01:05:00|103.07|100.27|104.2|101.4|104.2|101.4|103.04|100.24|0
1641431400000|2022-01-06 01:10:00|104.14|101.34|104.1|101.3|104.58|101.78|103.87|101.07|0
1641431700000|2022-01-06 01:15:00|104.06|101.26|103.64|100.84|104.06|101.26|103.49|100.69|0
1641432000000|2022-01-06 01:20:00|103.6|100.8|103.48|100.68|103.73|100.93|103.48|100.68|0
1641432300000|2022-01-06 01:25:00|103.45|100.65|103.37|100.57|103.48|100.68|103.29|100.49|0
1641432600000|2022-01-06 01:30:00|103.41|100.61|102.53|99.73|103.71|100.91|102.53|99.73|0
1641432900000|2022-01-06 01:35:00|102.57|99.77|103.21|100.41|103.21|100.41|102.5|99.7|0
1641433200000|2022-01-06 01:40:00|103.17|100.37|102.98|100.18|103.44|100.64|102.97|100.17|0
1641433500000|2022-01-06 01:45:00|102.97|100.17|103.15|100.35|103.36|100.56|102.79|99.99|0
1641433800000|2022-01-06 01:50:00|103.17|100.37|102.9|100.1|103.17|100.37|102.83|100.03|0
1641434100000|2022-01-06 01:55:00|102.98|100.18|103.21|100.41|103.36|100.56|102.94|100.14|0
1641434400000|2022-01-06 02:00:00|103.11|100.31|103.45|100.65|103.74|100.94|103.11|100.31|0
1641434700000|2022-01-06 02:05:00|103.47|100.67|103.77|100.97|103.81|101.01|103.41|100.61|0
1641435000000|2022-01-06 02:10:00|103.81|101.01|103.58|100.78|103.81|101.01|103.31|100.51|0
1641435300000|2022-01-06 02:15:00|103.54|100.74|103.69|100.89|104.27|101.47|103.54|100.74|0
1641435600000|2022-01-06 02:20:00|103.67|100.87|103.82|101.02|104|101.2|103.6|100.8|0
1641435900000|2022-01-06 02:25:00|103.84|101.04|104.38|101.58|104.45|101.65|103.8|101|0
1641436200000|2022-01-06 02:30:00|104.41|101.61|103|100.2|104.45|101.65|102.96|100.16|0
1641436500000|2022-01-06 02:35:00|102.96|100.16|103.17|100.37|103.26|100.46|102.96|100.16|0
1641436800000|2022-01-06 02:40:00|103.18|100.38|103.6|100.8|103.79|100.99|103.18|100.38|0
1641437100000|2022-01-06 02:45:00|103.64|100.84|103.56|100.76|103.79|100.99|103.56|100.76|0
1641437400000|2022-01-06 02:50:00|103.58|100.78|103.41|100.61|103.64|100.84|103.41|100.61|0
1641437700000|2022-01-06 02:55:00|103.45|100.65|102.97|100.17|103.56|100.76|102.95|100.15|0
1641438000000|2022-01-06 03:00:00|102.95|100.15|102.99|100.19|103.1|100.3|102.87|100.07|0
1641438300000|2022-01-06 03:05:00|102.97|100.17|103.21|100.41|103.23|100.43|102.95|100.15|0
1641438600000|2022-01-06 03:10:00|103.25|100.45|103.74|100.94|104.01|101.21|103.25|100.45|0
1641438900000|2022-01-06 03:15:00|103.71|100.91|103.82|101.02|103.99|101.19|103.63|100.83|0
1641439200000|2022-01-06 03:20:00|103.86|101.06|103.59|100.79|103.97|101.17|103.51|100.71|0
1641439500000|2022-01-06 03:25:00|103.63|100.83|103.47|100.67|103.82|101.02|103.43|100.63|0
1641439800000|2022-01-06 03:30:00|103.51|100.71|103.66|100.86|103.83|101.03|103.51|100.71|0
1641440100000|2022-01-06 03:35:00|103.72|100.92|103.54|100.74|103.81|101.01|103.35|100.55|0
1641440400000|2022-01-06 03:40:00|103.56|100.76|104.58|101.78|104.58|101.78|103.56|100.76|0
1641440700000|2022-01-06 03:45:00|104.54|101.74|105.12|102.32|105.2|102.4|104.52|101.72|0
1641441000000|2022-01-06 03:50:00|105.08|102.28|105.7|102.9|105.7|102.9|104.98|102.18|0
1641441300000|2022-01-06 03:55:00|105.66|102.86|105.93|103.13|106.01|103.21|105.54|102.74|0
1641441600000|2022-01-06 04:00:00|105.85|103.05|105.93|103.13|105.97|103.17|105.66|102.86|0
1641441900000|2022-01-06 04:05:00|106.01|103.21|105.71|102.91|106.04|103.24|105.69|102.89|0
1641442200000|2022-01-06 04:10:00|105.81|103.01|105.77|102.97|105.96|103.16|105.73|102.93|0
1641442500000|2022-01-06 04:15:00|105.81|103.01|106|103.2|106.04|103.24|105.73|102.93|0
1641442800000|2022-01-06 04:20:00|105.98|103.18|106.04|103.24|106.04|103.24|105.73|102.93|0
1641443100000|2022-01-06 04:25:00|106|103.2|105.96|103.16|106.04|103.24|105.84|103.04|0
1641443400000|2022-01-06 04:30:00|105.92|103.12|105.99|103.19|106.03|103.23|105.9|103.1|0
1641443700000|2022-01-06 04:35:00|106.03|103.23|105.99|103.19|106.03|103.23|105.95|103.15|0
1641444000000|2022-01-06 04:40:00|105.95|103.15|106.48|103.68|106.81|104.01|105.95|103.15|0
1641444300000|2022-01-06 04:45:00|106.46|103.66|107.67|104.87|107.75|104.95|106.3|103.5|0
1641444600000|2022-01-06 04:50:00|107.63|104.83|107.55|104.75|107.67|104.87|107.31|104.51|0
1641444900000|2022-01-06 04:55:00|107.59|104.79|107.62|104.82|107.78|104.98|107.55|104.75|0
1641445200000|2022-01-06 05:00:00|107.66|104.86|107.78|104.98|107.78|104.98|107.58|104.78|0
1641445500000|2022-01-06 05:05:00|107.74|104.94|107.3|104.5|107.78|104.98|107.07|104.27|0
1641445800000|2022-01-06 05:10:00|107.27|104.47|107.26|104.46|107.62|104.82|107.22|104.42|0
1641446100000|2022-01-06 05:15:00|107.28|104.48|106.95|104.15|107.36|104.56|106.91|104.11|0
1641446400000|2022-01-06 05:20:00|106.99|104.19|106.91|104.11|107.16|104.36|106.89|104.09|0
1641446700000|2022-01-06 05:25:00|106.95|104.15|106.44|103.64|107.02|104.22|106.44|103.64|0
1641447000000|2022-01-06 05:30:00|106.47|103.67|106.77|103.97|106.77|103.97|106.47|103.67|0
1641447300000|2022-01-06 05:35:00|106.75|103.95|106.71|103.91|106.79|103.99|106.47|103.67|0
1641447600000|2022-01-06 05:40:00|106.74|103.94|106.7|103.9|106.94|104.14|106.63|103.83|0
1641447900000|2022-01-06 05:45:00|106.74|103.94|106.62|103.82|106.78|103.98|106.51|103.71|0
1641448200000|2022-01-06 05:50:00|106.58|103.78|107.01|104.21|107.01|104.21|106.58|103.78|0
1641448500000|2022-01-06 05:55:00|106.97|104.17|106.7|103.9|107.11|104.31|106.5|103.7|0
1641448800000|2022-01-06 06:00:00|106.68|103.88|106.79|103.99|107.25|104.45|106.62|103.82|0
1641449100000|2022-01-06 06:05:00|106.81|104.01|107.16|104.36|107.16|104.36|106.79|103.99|0
1641449400000|2022-01-06 06:10:00|107.12|104.32|107.48|104.68|107.48|104.68|107.01|104.21|0
1641449700000|2022-01-06 06:15:00|107.44|104.64|107.55|104.75|107.63|104.83|107.4|104.6|0
1641450000000|2022-01-06 06:20:00|107.59|104.79|107.16|104.36|107.63|104.83|107.16|104.36|0
1641450300000|2022-01-06 06:25:00|107.08|104.28|107|104.2|107.12|104.32|106.84|104.04|0
1641450600000|2022-01-06 06:30:00|106.94|104.14|107.04|104.24|107.04|104.24|106.84|104.04|0
1641450900000|2022-01-06 06:35:00|106.96|104.16|106.37|103.57|106.96|104.16|106.33|103.53|0
1641451200000|2022-01-06 06:40:00|106.41|103.61|106.29|103.49|106.53|103.73|106.29|103.49|0
1641451500000|2022-01-06 06:45:00|106.25|103.45|106.52|103.72|106.6|103.8|106.21|103.41|0
1641451800000|2022-01-06 06:50:00|106.56|103.76|106.64|103.84|106.79|103.99|106.5|103.7|0
1641452100000|2022-01-06 06:55:00|106.56|103.76|106.44|103.64|106.68|103.88|106.33|103.53|0
1641452400000|2022-01-06 07:00:00|106.4|103.6|105.53|102.73|106.6|103.8|105.51|102.71|0
1641452700000|2022-01-06 07:05:00|105.51|102.71|105.43|102.63|105.62|102.82|105.2|102.4|0
1641453000000|2022-01-06 07:10:00|105.47|102.67|105.12|102.32|105.5|102.7|105.12|102.32|0
1641453300000|2022-01-06 07:15:00|105.08|102.28|104.92|102.12|105.27|102.47|104.84|102.04|0
1641453600000|2022-01-06 07:20:00|104.88|102.08|104.23|101.43|104.88|102.08|104.23|101.43|0
1641453900000|2022-01-06 07:25:00|104.19|101.39|103.77|100.97|104.32|101.52|103.77|100.97|0
1641454200000|2022-01-06 07:30:00|103.73|100.93|104.61|101.81|104.61|101.81|103.54|100.74|0
1641454500000|2022-01-06 07:35:00|104.57|101.77|103.42|100.62|104.59|101.79|103.42|100.62|0
1641454800000|2022-01-06 07:40:00|103.46|100.66|103.71|100.91|103.8|101|103.31|100.51|0
1641455100000|2022-01-06 07:45:00|103.72|100.92|104.03|101.23|104.33|101.53|103.69|100.89|0
1641455400000|2022-01-06 07:50:00|103.99|101.19|104.56|101.76|104.83|102.03|103.99|101.19|0
1641455700000|2022-01-06 07:55:00|104.52|101.72|104.79|101.99|104.79|101.99|104.48|101.68|0
1641456000000|2022-01-06 08:00:00|104.64|101.84|103.7|100.9|104.91|102.11|103.68|100.88|0
1641456300000|2022-01-06 08:05:00|103.59|101.19|103.84|101.44|103.93|101.53|103.29|100.89|0
1641456600000|2022-01-06 08:10:00|103.88|101.48|104.2|101.8|104.39|101.99|103.55|101.15|0
1641456900000|2022-01-06 08:15:00|104.24|101.84|103.89|101.49|104.35|101.95|103.89|101.49|0
1641457200000|2022-01-06 08:20:00|103.97|101.57|105.07|102.67|105.17|102.77|103.78|101.38|0
1641457500000|2022-01-06 08:25:00|105.13|102.73|105.09|102.69|105.59|103.19|104.9|102.5|0
1641457800000|2022-01-06 08:30:00|105.13|102.73|105.09|102.69|105.36|102.96|104.78|102.38|0
1641458100000|2022-01-06 08:35:00|105.2|102.8|107.88|105.48|107.88|105.48|105.09|102.69|0
1641458400000|2022-01-06 08:40:00|107.84|105.44|107.92|105.52|107.96|105.56|107.41|105.01|0
1641458700000|2022-01-06 08:45:00|107.96|105.56|107.21|104.81|108.04|105.64|107.21|104.81|0
1641459000000|2022-01-06 08:50:00|107.19|104.79|106.9|104.5|107.84|105.44|106.9|104.5|0
1641459300000|2022-01-06 08:55:00|106.86|104.46|106.42|104.02|106.98|104.58|106.09|103.69|0
1641459600000|2022-01-06 09:00:00|106.36|103.96|107.32|104.92|107.44|105.04|106.2|103.8|0
1641459900000|2022-01-06 09:05:00|107.25|104.85|107.13|104.73|107.56|105.16|107.01|104.61|0
1641460200000|2022-01-06 09:10:00|107.09|104.69|106.93|104.53|107.17|104.77|106.78|104.38|0
1641460500000|2022-01-06 09:15:00|106.89|104.49|104.5|102.1|106.97|104.57|103.82|101.42|0
1641460800000|2022-01-06 09:20:00|104.54|102.14|104.42|102.02|104.77|102.37|104.31|101.91|0
1641461100000|2022-01-06 09:25:00|104.34|101.94|104.96|102.56|104.96|102.56|104.19|101.79|0
1641461400000|2022-01-06 09:30:00|105|102.6|105.46|103.06|105.46|103.06|104.8|102.4|0
1641461700000|2022-01-06 09:35:00|105.42|103.02|105.17|102.77|105.55|103.15|105.01|102.61|0
1641462000000|2022-01-06 09:40:00|105.15|102.75|105.18|102.78|105.53|103.13|105.07|102.67|0
1641462300000|2022-01-06 09:45:00|105.22|102.82|105.22|102.82|105.45|103.05|105.03|102.63|0
1641462600000|2022-01-06 09:50:00|105.16|102.76|105.06|102.66|105.3|102.9|104.68|102.28|0
1641462900000|2022-01-06 09:55:00|105.1|102.7|104.72|102.32|105.64|103.24|104.72|102.32|0
1641463200000|2022-01-06 10:00:00|104.64|102.24|104.64|102.24|104.91|102.51|104.52|102.12|0
1641463500000|2022-01-06 10:05:00|104.6|102.2|104.25|101.85|104.64|102.24|104.1|101.7|0
1641463800000|2022-01-06 10:10:00|104.29|101.89|103.98|101.58|104.29|101.89|103.91|101.51|0
1641464100000|2022-01-06 10:15:00|103.94|101.54|104.19|101.79|104.29|101.89|103.9|101.5|0
1641464400000|2022-01-06 10:20:00|104.09|101.69|103.56|101.16|104.17|101.77|103.45|101.05|0
1641464700000|2022-01-06 10:25:00|103.6|101.2|103.63|101.23|103.79|101.39|103.44|101.04|0
1641465000000|2022-01-06 10:30:00|103.65|101.25|103.46|101.06|103.73|101.33|103.25|100.85|0
1641465300000|2022-01-06 10:35:00|103.44|101.04|102.32|99.92|104.42|102.02|102.32|99.92|0
1641465600000|2022-01-06 10:40:00|102.36|99.96|103.23|100.83|103.53|101.13|102.17|99.77|0
1641465900000|2022-01-06 10:45:00|103.21|100.81|102.88|100.48|103.27|100.87|102.85|100.45|0
1641466200000|2022-01-06 10:50:00|102.92|100.52|103.3|100.9|103.38|100.98|102.69|100.29|0
1641466500000|2022-01-06 10:55:00|103.22|100.82|103.22|100.82|103.38|100.98|103.03|100.63|0
1641466800000|2022-01-06 11:00:00|103.18|100.78|102.8|100.4|103.36|100.96|102.69|100.29|0
1641467100000|2022-01-06 11:05:00|102.73|100.33|103.29|100.89|103.29|100.89|102.58|100.18|0
1641467400000|2022-01-06 11:10:00|103.26|100.86|103.43|101.03|103.52|101.12|103.18|100.78|0
1641467700000|2022-01-06 11:15:00|103.29|100.89|103.37|100.97|103.6|101.2|103.25|100.85|0
1641468000000|2022-01-06 11:20:00|103.33|100.93|103.75|101.35|103.78|101.38|103.21|100.81|0
1641468300000|2022-01-06 11:25:00|103.71|101.31|103.69|101.29|103.86|101.46|103.4|101|0
1641468600000|2022-01-06 11:30:00|103.71|101.31|103.32|100.92|103.86|101.46|103.21|100.81|0
1641468900000|2022-01-06 11:35:00|103.27|100.87|103.82|101.42|103.93|101.53|103.27|100.87|0
1641469200000|2022-01-06 11:40:00|103.86|101.46|103.78|101.38|103.97|101.57|103.4|101|0
1641469500000|2022-01-06 11:45:00|103.74|101.34|104.27|101.87|104.31|101.91|103.62|101.22|0
1641469800000|2022-01-06 11:50:00|104.23|101.83|103.62|101.22|104.27|101.87|103.62|101.22|0
1641470100000|2022-01-06 11:55:00|103.66|101.26|103.89|101.49|103.96|101.56|103.62|101.22|0
1641470400000|2022-01-06 12:00:00|103.96|101.56|103.33|100.93|103.96|101.56|103.12|100.72|0
1641470700000|2022-01-06 12:05:00|103.31|100.91|103.12|100.72|103.39|100.99|103.01|100.61|0
1641471000000|2022-01-06 12:10:00|103.08|100.68|103.04|100.64|103.2|100.8|102.93|100.53|0
1641471300000|2022-01-06 12:15:00|103|100.6|103.27|100.87|103.27|100.87|102.93|100.53|0
1641471600000|2022-01-06 12:20:00|103.25|100.85|103.84|101.44|103.99|101.59|103.23|100.83|0
1641471900000|2022-01-06 12:25:00|103.76|101.36|104.34|101.94|104.45|102.05|103.74|101.34|0
1641472200000|2022-01-06 12:30:00|104.37|101.97|104.28|101.88|104.41|102.01|103.91|101.51|0
1641472500000|2022-01-06 12:35:00|104.33|101.93|103.72|101.32|104.33|101.93|103.57|101.17|0
1641472800000|2022-01-06 12:40:00|103.76|101.36|104.29|101.89|104.33|101.93|103.72|101.32|0
1641473100000|2022-01-06 12:45:00|104.27|101.87|104.33|101.93|104.48|102.08|104.25|101.85|0
1641473400000|2022-01-06 12:50:00|104.31|101.91|103.98|101.58|104.37|101.97|103.87|101.47|0
1641473700000|2022-01-06 12:55:00|103.94|101.54|103.83|101.43|104.13|101.73|103.71|101.31|0
1641474000000|2022-01-06 13:00:00|103.9|101.5|103.86|101.46|104.17|101.77|103.56|101.16|0
1641474300000|2022-01-06 13:05:00|103.9|101.5|103.69|101.29|104.09|101.69|103.63|101.23|0
1641474600000|2022-01-06 13:10:00|103.67|101.27|103.44|101.04|103.82|101.42|103.36|100.96|0
1641474900000|2022-01-06 13:15:00|103.4|101|103.02|100.62|103.48|101.08|102.94|100.54|0
1641475200000|2022-01-06 13:20:00|102.98|100.58|103.4|101|103.44|101.04|102.83|100.43|0
1641475500000|2022-01-06 13:25:00|103.36|100.96|103.22|100.82|103.47|101.07|103.21|100.81|0
1641475800000|2022-01-06 13:30:00|103.19|100.79|103.74|101.34|103.85|101.45|103.05|100.65|0
1641476100000|2022-01-06 13:35:00|103.7|101.3|103.49|101.09|103.77|101.37|103.43|101.03|0
1641476400000|2022-01-06 13:40:00|103.54|101.14|103.39|100.99|103.85|101.45|103.31|100.91|0
1641476700000|2022-01-06 13:45:00|103.35|100.95|103.88|101.48|103.96|101.56|103.27|100.87|0
1641477000000|2022-01-06 13:50:00|103.92|101.52|103.58|101.18|104.07|101.67|103.58|101.18|0
1641477300000|2022-01-06 13:55:00|103.61|101.21|103.5|101.1|103.77|101.37|103.46|101.06|0
1641477600000|2022-01-06 14:00:00|103.57|101.17|103.38|100.98|103.73|101.33|103.38|100.98|0
1641477900000|2022-01-06 14:05:00|103.34|100.94|103.72|101.32|103.8|101.4|103.12|100.72|0
1641478200000|2022-01-06 14:10:00|103.65|101.25|103.42|101.02|103.95|101.55|103.42|101.02|0
1641478500000|2022-01-06 14:15:00|103.45|101.05|103.41|101.01|103.68|101.28|103.38|100.98|0
1641478800000|2022-01-06 14:20:00|103.45|101.05|103.11|100.71|103.45|101.05|103.07|100.67|0
1641479100000|2022-01-06 14:25:00|103.15|100.75|104.56|102.16|104.56|102.16|103.15|100.75|0
1641479400000|2022-01-06 14:30:00|104.44|102.04|102.69|100.29|104.52|102.12|102.57|100.17|0
1641479700000|2022-01-06 14:35:00|102.8|100.4|101.44|99.04|103.26|100.86|101.26|98.86|0
1641480000000|2022-01-06 14:40:00|101.37|98.97|101.4|99|102.01|99.61|100.66|98.26|0
1641480300000|2022-01-06 14:45:00|101.37|98.97|103.75|101.35|103.78|101.38|101.25|98.85|0
1641480600000|2022-01-06 14:50:00|103.63|101.23|105.82|103.42|105.82|103.42|103.63|101.23|0
1641480900000|2022-01-06 14:55:00|105.86|103.46|106.04|103.64|108.08|105.68|104.46|102.06|0
1641481200000|2022-01-06 15:00:00|106.08|103.68|107.02|104.62|107.04|104.64|105.23|102.83|0
1641481500000|2022-01-06 15:05:00|107.06|104.66|107.41|105.01|107.69|105.29|106.43|104.03|0
1641481800000|2022-01-06 15:10:00|107.53|105.13|106.9|104.5|108.32|105.92|106.78|104.38|0
1641482100000|2022-01-06 15:15:00|106.66|104.26|106.78|104.38|106.89|104.49|105.26|102.86|0
1641482400000|2022-01-06 15:20:00|106.82|104.42|105.25|102.85|106.93|104.53|105.25|102.85|0
1641482700000|2022-01-06 15:25:00|105.14|102.74|104.71|102.31|105.14|102.74|103.56|101.16|0
1641483000000|2022-01-06 15:30:00|104.9|102.5|102.36|99.96|104.97|102.57|101.75|99.35|0
1641483300000|2022-01-06 15:35:00|102.4|100|102.13|99.73|102.97|100.57|101.68|99.28|0
1641483600000|2022-01-06 15:40:00|102.02|99.62|102.63|100.23|102.97|100.57|101.93|99.53|0
1641483900000|2022-01-06 15:45:00|102.51|100.11|101.34|98.94|102.85|100.45|101.27|98.87|0
1641484200000|2022-01-06 15:50:00|101.42|99.02|102.43|100.03|102.62|100.22|101.38|98.98|0
1641484500000|2022-01-06 15:55:00|102.34|99.94|102.45|100.05|102.58|100.18|101.04|98.64|0
1641484800000|2022-01-06 16:00:00|102.47|100.07|103.52|101.12|103.69|101.29|101.94|99.54|0
1641485100000|2022-01-06 16:05:00|103.46|101.06|102.81|100.41|103.88|101.48|102.43|100.03|0
1641485400000|2022-01-06 16:10:00|102.79|100.39|102.16|99.76|102.81|100.41|101.75|99.35|0
1641485700000|2022-01-06 16:15:00|102.13|99.73|102.46|100.06|102.46|100.06|101.04|98.64|0
1641486000000|2022-01-06 16:20:00|102.35|99.95|102.27|99.87|103.03|100.63|102.2|99.8|0
1641486300000|2022-01-06 16:25:00|102.41|100.01|102.99|100.59|103.53|101.13|102.41|100.01|0
1641486600000|2022-01-06 16:30:00|102.95|100.55|103.56|101.16|103.94|101.54|102.69|100.29|0
1641486900000|2022-01-06 16:35:00|103.6|101.2|103.18|100.78|103.64|101.24|102.68|100.28|0
1641487200000|2022-01-06 16:40:00|103.22|100.82|103.37|100.97|103.86|101.46|102.76|100.36|0
1641487500000|2022-01-06 16:45:00|103.44|101.04|102.87|100.47|103.75|101.35|102.68|100.28|0
1641487800000|2022-01-06 16:50:00|102.91|100.51|102.22|99.82|103.33|100.93|102.19|99.79|0
1641488100000|2022-01-06 16:55:00|102.19|99.79|102.3|99.9|102.51|100.11|102.03|99.63|0
1641488400000|2022-01-06 17:00:00|102.22|99.82|102.64|100.24|102.71|100.31|102.18|99.78|0
1641488700000|2022-01-06 17:05:00|102.67|100.27|101.58|99.18|102.9|100.5|101.47|99.07|0
1641489000000|2022-01-06 17:10:00|101.62|99.22|102.14|99.74|102.22|99.82|101.62|99.22|0
1641489300000|2022-01-06 17:15:00|102.07|99.67|102.35|99.95|102.56|100.16|101.84|99.44|0
1641489600000|2022-01-06 17:20:00|102.29|99.89|102.93|100.53|103.08|100.68|101.46|99.06|0
1641489900000|2022-01-06 17:25:00|103.01|100.61|102.25|99.85|103.04|100.64|102.1|99.7|0
1641490200000|2022-01-06 17:30:00|102.23|99.83|102.25|99.85|102.74|100.34|101.99|99.59|0
1641490500000|2022-01-06 17:35:00|102.28|99.88|102.02|99.62|102.55|100.15|101.46|99.06|0
1641490800000|2022-01-06 17:40:00|101.98|99.58|100.71|98.31|102.09|99.69|100.64|98.24|0
1641491100000|2022-01-06 17:45:00|100.64|98.24|101.19|98.79|101.34|98.94|100.49|98.09|0
1641491400000|2022-01-06 17:50:00|101.23|98.83|101.86|99.46|101.98|99.58|101.23|98.83|0
1641491700000|2022-01-06 17:55:00|101.83|99.43|102.35|99.95|102.39|99.99|101.68|99.28|0
1641492000000|2022-01-06 18:00:00|102.24|99.84|102.16|99.76|102.73|100.33|102.01|99.61|0
1641492300000|2022-01-06 18:05:00|102.12|99.72|102.05|99.65|102.5|100.1|101.93|99.53|0
1641492600000|2022-01-06 18:10:00|102.08|99.68|101.97|99.57|102.23|99.83|101.71|99.31|0
1641492900000|2022-01-06 18:15:00|101.93|99.53|102.31|99.91|103.02|100.62|101.93|99.53|0
1641493200000|2022-01-06 18:20:00|102.29|99.89|103.4|101|103.52|101.12|102.19|99.79|0
1641493500000|2022-01-06 18:25:00|103.44|101.04|103.74|101.34|103.86|101.46|103.29|100.89|0
1641493800000|2022-01-06 18:30:00|103.67|101.27|103.59|101.19|104.09|101.69|103.48|101.08|0
1641494100000|2022-01-06 18:35:00|103.65|101.25|103.66|101.26|104.04|101.64|103.17|100.77|0
1641494400000|2022-01-06 18:40:00|103.74|101.34|103.47|101.07|103.97|101.57|103.36|100.96|0
1641494700000|2022-01-06 18:45:00|103.62|101.22|103.39|100.99|103.81|101.41|102.94|100.54|0
1641495000000|2022-01-06 18:50:00|103.43|101.03|103.24|100.84|103.81|101.41|103.16|100.76|0
1641495300000|2022-01-06 18:55:00|103.2|100.8|103.05|100.65|103.5|101.1|102.93|100.53|0
1641495600000|2022-01-06 19:00:00|103.08|100.68|103.98|101.58|103.98|101.58|102.89|100.49|0
1641495900000|2022-01-06 19:05:00|103.96|101.56|103.31|100.91|104.25|101.85|103.19|100.79|0
1641496200000|2022-01-06 19:10:00|103.23|100.83|103.8|101.4|103.8|101.4|102.25|99.85|0
1641496500000|2022-01-06 19:15:00|103.88|101.48|103.72|101.32|103.94|101.54|103.19|100.79|0
1641496800000|2022-01-06 19:20:00|103.65|101.25|103.68|101.28|104.1|101.7|103.49|101.09|0
1641497100000|2022-01-06 19:25:00|103.72|101.32|103.58|101.18|103.91|101.51|103.35|100.95|0
1641497400000|2022-01-06 19:30:00|103.5|101.1|103.31|100.91|103.8|101.4|103.01|100.61|0
1641497700000|2022-01-06 19:35:00|103.27|100.87|103|100.6|103.46|101.06|102.82|100.42|0
1641498000000|2022-01-06 19:40:00|103.04|100.64|103.15|100.75|103.46|101.06|102.85|100.45|0
1641498300000|2022-01-06 19:45:00|103.08|100.68|102.62|100.22|103.11|100.71|102.36|99.96|0
1641498600000|2022-01-06 19:50:00|102.58|100.18|102.51|100.11|103|100.6|102.51|100.11|0
1641498900000|2022-01-06 19:55:00|102.47|100.07|102.54|100.14|102.66|100.26|102.17|99.77|0
1641499200000|2022-01-06 20:00:00|102.47|100.07|101.64|99.24|102.47|100.07|101.6|99.2|0
1641499500000|2022-01-06 20:05:00|101.67|99.27|102.16|99.76|102.27|99.87|101.41|99.01|0
1641499800000|2022-01-06 20:10:00|102.12|99.72|102.65|100.25|102.72|100.32|101.86|99.46|0
1641500100000|2022-01-06 20:15:00|102.69|100.29|103.52|101.12|103.75|101.35|102.54|100.14|0
1641500400000|2022-01-06 20:20:00|103.41|101.01|103.86|101.46|104.09|101.69|103.25|100.85|0
1641500700000|2022-01-06 20:25:00|103.78|101.38|103.17|100.77|103.94|101.54|103.17|100.77|0
1641501000000|2022-01-06 20:30:00|103.21|100.81|104.09|101.69|104.28|101.88|103.02|100.62|0
1641501300000|2022-01-06 20:35:00|104.16|101.76|104.55|102.15|104.78|102.38|103.8|101.4|0
1641501600000|2022-01-06 20:40:00|104.43|102.03|104.24|101.84|104.93|102.53|104.01|101.61|0
1641501900000|2022-01-06 20:45:00|104.31|101.91|104.85|102.45|104.85|102.45|104.01|101.61|0
1641502200000|2022-01-06 20:50:00|104.77|102.37|105|102.6|105.04|102.64|104.27|101.87|0
1641502500000|2022-01-06 20:55:00|105.04|102.64|103.97|101.57|105.93|103.53|103.89|101.49|0
1641502800000|2022-01-06 21:00:00|104.01|101.61|103.62|101.22|104.16|101.76|103.62|101.22|0
1641503100000|2022-01-06 21:05:00|103.66|101.26|103.39|100.99|103.66|101.26|103.16|100.76|0
1641503400000|2022-01-06 21:10:00|103.35|100.95|103.31|100.91|103.66|101.26|103.01|100.61|0
1641503700000|2022-01-06 21:15:00|103.55|100.75|103.47|100.67|103.61|100.81|103.36|100.56|0
1641504000000|2022-01-06 21:20:00|103.49|100.69|103.32|100.52|103.49|100.69|103.32|100.52|0
1641504300000|2022-01-06 21:25:00|103.28|100.48|103.36|100.56|103.36|100.56|103.24|100.44|0
1641504600000|2022-01-06 21:30:00|103.32|100.52|103.51|100.71|103.54|100.74|103.28|100.48|0
1641504900000|2022-01-06 21:35:00|103.47|100.67|103.68|100.88|103.73|100.93|103.35|100.55|0
1641505200000|2022-01-06 21:40:00|103.66|100.86|103.27|100.47|103.66|100.86|103.2|100.4|0
1641505500000|2022-01-06 21:45:00|103.24|100.44|103.27|100.47|103.27|100.47|103.12|100.32|0
1641505800000|2022-01-06 21:50:00|103.23|100.43|103.04|100.24|103.23|100.43|103|100.2|0
1641506100000|2022-01-06 21:55:00|103.08|100.28|103.17|100.37|103.27|100.47|103.04|100.24|0
1641506400000|2022-01-06 22:00:00|103.09|100.29|103.07|100.27|103.18|100.38|103.07|100.27|0
1641506700000|2022-01-06 22:05:00|103.06|100.26|103.14|100.34|103.14|100.34|103.06|100.26|0
1641507000000|2022-01-06 22:10:00|103.15|100.35|103.08|100.28|103.15|100.35|103.07|100.27|0
1641507300000|2022-01-06 22:15:00|103.07|100.27|103.08|100.28|103.08|100.28|103.07|100.27|0
1641507600000|2022-01-06 22:20:00|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1641507900000|2022-01-06 22:25:00|103.06|100.26|103.15|100.35|103.21|100.41|103.06|100.26|0
1641508200000|2022-01-06 22:30:00|103.13|100.33|103.13|100.33|103.13|100.33|103.13|100.33|0
1641508500000|2022-01-06 22:35:00|103.11|100.31|103.11|100.31|103.11|100.31|103.1|100.3|0
1641508800000|2022-01-06 22:40:00|103.12|100.32|103.11|100.31|103.12|100.32|103.11|100.31|0
1641509100000|2022-01-06 22:45:00|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1641509400000|2022-01-06 22:50:00|103.09|100.29|103.08|100.28|103.09|100.29|103.07|100.27|0
1641509700000|2022-01-06 22:55:00|103.07|100.27|102.98|100.18|103.07|100.27|102.98|100.18|0
1641510000000|2022-01-06 23:00:00|102.54|99.74|102.64|99.84|102.67|99.87|102.39|99.59|0
1641510300000|2022-01-06 23:05:00|102.66|99.86|102.48|99.68|102.66|99.86|102.45|99.65|0
1641510600000|2022-01-06 23:10:00|102.45|99.65|102.63|99.83|102.63|99.83|102.41|99.61|0
1641510900000|2022-01-06 23:15:00|102.75|99.95|102.44|99.64|102.82|100.02|102.4|99.6|0
1641511200000|2022-01-06 23:20:00|102.4|99.6|102.59|99.79|102.63|99.83|102.33|99.53|0
1641511500000|2022-01-06 23:25:00|102.52|99.72|102.44|99.64|102.63|99.83|102.44|99.64|0
1641511800000|2022-01-06 23:30:00|102.4|99.6|102.42|99.62|102.59|99.79|102.25|99.45|0
1641512100000|2022-01-06 23:35:00|102.4|99.6|102.3|99.5|102.44|99.64|102.21|99.41|0
1641512400000|2022-01-06 23:40:00|102.28|99.48|102.43|99.63|102.47|99.67|102.25|99.45|0
1641512700000|2022-01-06 23:45:00|102.38|99.58|102.47|99.67|102.58|99.78|102.28|99.48|0
1641513000000|2022-01-06 23:50:00|102.43|99.63|102.28|99.48|102.47|99.67|102.24|99.44|0
1641513300000|2022-01-06 23:55:00|102.2|99.4|102.31|99.51|102.32|99.52|102.2|99.4|0
1641513600000|2022-01-07 00:00:00|102.28|99.48|102.05|99.25|102.46|99.66|101.86|99.06|0
1641513900000|2022-01-07 00:05:00|102.03|99.23|101.97|99.17|102.09|99.29|101.88|99.08|0
1641514200000|2022-01-07 00:10:00|102.01|99.21|101.71|98.91|102.16|99.36|101.63|98.83|0
1641514500000|2022-01-07 00:15:00|101.74|98.94|101.7|98.9|101.86|99.06|101.67|98.87|0
1641514800000|2022-01-07 00:20:00|101.74|98.94|101.78|98.98|101.89|99.09|101.7|98.9|0
1641515100000|2022-01-07 00:25:00|101.76|98.96|101.72|98.92|101.87|99.07|101.59|98.79|0
1641515400000|2022-01-07 00:30:00|101.7|98.9|101.59|98.79|101.79|98.99|101.51|98.71|0
1641515700000|2022-01-07 00:35:00|101.57|98.77|101.51|98.71|101.66|98.86|101.51|98.71|0
1641516000000|2022-01-07 00:40:00|101.55|98.75|101.58|98.78|101.58|98.78|101.43|98.63|0
1641516300000|2022-01-07 00:45:00|101.56|98.76|101.6|98.8|101.62|98.82|101.51|98.71|0
1641516600000|2022-01-07 00:50:00|101.58|98.78|101.65|98.85|101.73|98.93|101.58|98.78|0
1641516900000|2022-01-07 00:55:00|101.69|98.89|101.58|98.78|101.77|98.97|101.54|98.74|0
1641517200000|2022-01-07 01:00:00|101.56|98.76|101.39|98.59|101.69|98.89|101.39|98.59|0
1641517500000|2022-01-07 01:05:00|101.31|98.51|101.61|98.81|101.65|98.85|101.31|98.51|0
1641517800000|2022-01-07 01:10:00|101.59|98.79|101.68|98.88|101.76|98.96|101.54|98.74|0
1641518100000|2022-01-07 01:15:00|101.65|98.85|101.76|98.96|101.83|99.03|101.53|98.73|0
1641518400000|2022-01-07 01:20:00|101.79|98.99|101.72|98.92|101.79|98.99|101.64|98.84|0
1641518700000|2022-01-07 01:25:00|101.76|98.96|101.68|98.88|101.79|98.99|101.57|98.77|0
1641519000000|2022-01-07 01:30:00|101.64|98.84|101.49|98.69|101.71|98.91|101.42|98.62|0
1641519300000|2022-01-07 01:35:00|101.53|98.73|101.9|99.1|102.01|99.21|101.53|98.73|0
1641519600000|2022-01-07 01:40:00|101.92|99.12|102.05|99.25|102.13|99.33|101.79|98.99|0
1641519900000|2022-01-07 01:45:00|102.01|99.21|102.08|99.28|102.08|99.28|101.71|98.91|0
1641520200000|2022-01-07 01:50:00|102.12|99.32|102.05|99.25|102.16|99.36|101.9|99.1|0
1641520500000|2022-01-07 01:55:00|102.01|99.21|101.72|98.92|102.05|99.25|101.71|98.91|0
1641520800000|2022-01-07 02:00:00|101.78|98.98|102.57|99.77|102.61|99.81|101.78|98.98|0
1641521100000|2022-01-07 02:05:00|102.61|99.81|102.68|99.88|102.95|100.15|102.57|99.77|0
1641521400000|2022-01-07 02:10:00|102.72|99.92|102.6|99.8|102.72|99.92|102.45|99.65|0
1641521700000|2022-01-07 02:15:00|102.57|99.77|102.79|99.99|103.06|100.26|102.57|99.77|0
1641522000000|2022-01-07 02:20:00|102.83|100.03|102.45|99.65|102.85|100.05|102.34|99.54|0
1641522300000|2022-01-07 02:25:00|102.47|99.67|102.56|99.76|102.56|99.76|102.45|99.65|0
1641522600000|2022-01-07 02:30:00|102.6|99.8|102.77|99.97|102.9|100.1|102.48|99.68|0
1641522900000|2022-01-07 02:35:00|102.75|99.95|103.01|100.21|103.01|100.21|102.67|99.87|0
1641523200000|2022-01-07 02:40:00|102.97|100.17|102.78|99.98|102.97|100.17|102.74|99.94|0
1641523500000|2022-01-07 02:45:00|102.82|100.02|102.74|99.94|102.97|100.17|102.74|99.94|0
1641523800000|2022-01-07 02:50:00|102.7|99.9|102.46|99.66|102.7|99.9|102.42|99.62|0
1641524100000|2022-01-07 02:55:00|102.48|99.68|102.29|99.49|102.48|99.68|102.17|99.37|0
1641524400000|2022-01-07 03:00:00|102.25|99.45|102.32|99.52|102.44|99.64|102.21|99.41|0
1641524700000|2022-01-07 03:05:00|102.28|99.48|102.28|99.48|102.3|99.5|102.13|99.33|0
1641525000000|2022-01-07 03:10:00|102.32|99.52|102.36|99.56|102.39|99.59|102.24|99.44|0
1641525300000|2022-01-07 03:15:00|102.34|99.54|102.28|99.48|102.43|99.63|102.22|99.42|0
1641525600000|2022-01-07 03:20:00|102.2|99.4|101.67|98.87|102.28|99.48|101.64|98.84|0
1641525900000|2022-01-07 03:25:00|101.64|98.84|101.78|98.98|101.92|99.12|101.56|98.76|0
1641526200000|2022-01-07 03:30:00|101.75|98.95|102.12|99.32|102.16|99.36|101.75|98.95|0
1641526500000|2022-01-07 03:35:00|102.16|99.36|102.12|99.32|102.35|99.55|102.08|99.28|0
1641526800000|2022-01-07 03:40:00|102.16|99.36|102.16|99.36|102.31|99.51|102.08|99.28|0
1641527100000|2022-01-07 03:45:00|102.19|99.39|102.49|99.69|102.53|99.73|102.1|99.3|0
1641527400000|2022-01-07 03:50:00|102.46|99.66|102.49|99.69|102.59|99.79|102.32|99.52|0
1641527700000|2022-01-07 03:55:00|102.47|99.67|102.41|99.61|102.57|99.77|102.3|99.5|0
1641528000000|2022-01-07 04:00:00|102.38|99.58|102.47|99.67|102.56|99.76|102.38|99.58|0
1641528300000|2022-01-07 04:05:00|102.49|99.69|102.52|99.72|102.52|99.72|102.3|99.5|0
1641528600000|2022-01-07 04:10:00|102.54|99.74|102.45|99.65|102.6|99.8|102.41|99.61|0
1641528900000|2022-01-07 04:15:00|102.48|99.68|102.75|99.95|102.8|100|102.37|99.57|0
1641529200000|2022-01-07 04:20:00|102.71|99.91|102.75|99.95|102.86|100.06|102.63|99.83|0
1641529500000|2022-01-07 04:25:00|102.71|99.91|102.59|99.79|102.75|99.95|102.59|99.79|0
1641529800000|2022-01-07 04:30:00|102.61|99.81|102.59|99.79|102.74|99.94|102.55|99.75|0
1641530100000|2022-01-07 04:35:00|102.57|99.77|102.74|99.94|102.78|99.98|102.53|99.73|0
1641530400000|2022-01-07 04:40:00|102.7|99.9|102.59|99.79|102.82|100.02|102.59|99.79|0
1641530700000|2022-01-07 04:45:00|102.55|99.75|102.58|99.78|102.62|99.82|102.3|99.5|0
1641531000000|2022-01-07 04:50:00|102.62|99.82|102.41|99.61|102.62|99.82|102.36|99.56|0
1641531300000|2022-01-07 04:55:00|102.39|99.59|102.35|99.55|102.58|99.78|102.32|99.52|0
1641531600000|2022-01-07 05:00:00|102.32|99.52|102.16|99.36|102.43|99.63|102.16|99.36|0
1641531900000|2022-01-07 05:05:00|102.2|99.4|102.58|99.78|102.58|99.78|102.12|99.32|0
1641532200000|2022-01-07 05:10:00|102.65|99.85|102.61|99.81|103.07|100.27|102.56|99.76|0
1641532500000|2022-01-07 05:15:00|102.59|99.79|102.42|99.62|102.69|99.89|102.42|99.62|0
1641532800000|2022-01-07 05:20:00|102.44|99.64|102.5|99.7|102.61|99.81|102.44|99.64|0
1641533100000|2022-01-07 05:25:00|102.48|99.68|102.87|100.07|102.87|100.07|102.38|99.58|0
1641533400000|2022-01-07 05:30:00|102.83|100.03|102.8|100|102.95|100.15|102.65|99.85|0
1641533700000|2022-01-07 05:35:00|102.83|100.03|102.6|99.8|102.87|100.07|102.57|99.77|0
1641534000000|2022-01-07 05:40:00|102.64|99.84|102.79|99.99|102.83|100.03|102.64|99.84|0
1641534300000|2022-01-07 05:45:00|102.77|99.97|102.68|99.88|102.87|100.07|102.58|99.78|0
1641534600000|2022-01-07 05:50:00|102.64|99.84|102.54|99.74|102.75|99.95|102.52|99.72|0
1641534900000|2022-01-07 05:55:00|102.56|99.76|102.22|99.42|102.56|99.76|102.14|99.34|0
1641535200000|2022-01-07 06:00:00|102.26|99.46|102.48|99.68|102.52|99.72|102.14|99.34|0
1641535500000|2022-01-07 06:05:00|102.44|99.64|102.37|99.57|102.54|99.74|102.33|99.53|0
1641535800000|2022-01-07 06:10:00|102.39|99.59|102.44|99.64|102.55|99.75|102.37|99.57|0
1641536100000|2022-01-07 06:15:00|102.42|99.62|102.51|99.71|102.55|99.75|102.36|99.56|0
1641536400000|2022-01-07 06:20:00|102.48|99.68|102.51|99.71|102.59|99.79|102.4|99.6|0
1641536700000|2022-01-07 06:25:00|102.49|99.69|102.36|99.56|102.49|99.69|102.32|99.52|0
1641537000000|2022-01-07 06:30:00|102.34|99.54|101.9|99.1|102.39|99.59|101.9|99.1|0
1641537300000|2022-01-07 06:35:00|101.87|99.07|102.09|99.29|102.13|99.33|101.83|99.03|0
1641537600000|2022-01-07 06:40:00|102.13|99.33|102.28|99.48|102.28|99.48|101.98|99.18|0
1641537900000|2022-01-07 06:45:00|102.32|99.52|102.31|99.51|102.49|99.69|102.28|99.48|0
1641538200000|2022-01-07 06:50:00|102.35|99.55|102.56|99.76|102.58|99.78|102.31|99.51|0
1641538500000|2022-01-07 06:55:00|102.54|99.74|102.63|99.83|102.69|99.89|102.5|99.7|0
1641538800000|2022-01-07 07:00:00|102.61|99.81|103.1|100.3|103.2|100.4|102.46|99.66|0
1641539100000|2022-01-07 07:05:00|103.09|100.29|103.12|100.32|103.18|100.38|102.84|100.04|0
1641539400000|2022-01-07 07:10:00|103.14|100.34|103.21|100.41|103.33|100.53|103.1|100.3|0
1641539700000|2022-01-07 07:15:00|103.25|100.45|102.91|100.11|103.25|100.45|102.83|100.03|0
1641540000000|2022-01-07 07:20:00|102.83|100.03|102.91|100.11|102.95|100.15|102.72|99.92|0
1641540300000|2022-01-07 07:25:00|102.87|100.07|102.75|99.95|102.98|100.18|102.64|99.84|0
1641540600000|2022-01-07 07:30:00|102.79|99.99|103.09|100.29|103.09|100.29|102.71|99.91|0
1641540900000|2022-01-07 07:35:00|103.05|100.25|102.86|100.06|103.11|100.31|102.82|100.02|0
1641541200000|2022-01-07 07:40:00|102.9|100.1|102.97|100.17|103.09|100.29|102.86|100.06|0
1641541500000|2022-01-07 07:45:00|102.94|100.14|103.12|100.32|103.24|100.44|102.92|100.12|0
1641541800000|2022-01-07 07:50:00|103.11|100.31|103.2|100.4|103.24|100.44|103.05|100.25|0
1641542100000|2022-01-07 07:55:00|103.16|100.36|102.93|100.13|103.24|100.44|102.86|100.06|0
1641542400000|2022-01-07 08:00:00|102.89|100.09|104|101.2|104.04|101.24|102.86|100.06|0
1641542700000|2022-01-07 08:05:00|103.72|101.32|103.83|101.43|104.03|101.63|103.64|101.24|0
1641543000000|2022-01-07 08:10:00|103.87|101.47|103.14|100.74|103.87|101.47|103.14|100.74|0
1641543300000|2022-01-07 08:15:00|103.18|100.78|103.41|101.01|103.41|101.01|102.99|100.59|0
1641543600000|2022-01-07 08:20:00|103.39|100.99|103.25|100.85|103.41|101.01|103.14|100.74|0
1641543900000|2022-01-07 08:25:00|103.27|100.87|103.54|101.14|103.87|101.47|103.25|100.85|0
1641544200000|2022-01-07 08:30:00|103.67|101.27|104.44|102.04|104.83|102.43|103.67|101.27|0
1641544500000|2022-01-07 08:35:00|104.42|102.02|104.32|101.92|104.75|102.35|104.32|101.92|0
1641544800000|2022-01-07 08:40:00|104.36|101.96|104.94|102.54|105.02|102.62|104.32|101.92|0
1641545100000|2022-01-07 08:45:00|104.86|102.46|104.98|102.58|105.01|102.61|104.67|102.27|0
1641545400000|2022-01-07 08:50:00|104.96|102.56|104.74|102.34|104.98|102.58|104.51|102.11|0
1641545700000|2022-01-07 08:55:00|104.78|102.38|104.51|102.11|104.86|102.46|104.18|101.78|0
1641546000000|2022-01-07 09:00:00|104.57|102.17|104.53|102.13|104.84|102.44|104.43|102.03|0
1641546300000|2022-01-07 09:05:00|104.54|102.14|104|101.6|104.7|102.3|104|101.6|0
1641546600000|2022-01-07 09:10:00|104.04|101.64|103.54|101.14|104.08|101.68|103.43|101.03|0
1641546900000|2022-01-07 09:15:00|103.5|101.1|103.62|101.22|103.81|101.41|103.43|101.03|0
1641547200000|2022-01-07 09:20:00|103.58|101.18|103.35|100.95|103.58|101.18|103.35|100.95|0
1641547500000|2022-01-07 09:25:00|103.41|101.01|103.04|100.64|103.41|101.01|102.77|100.37|0
1641547800000|2022-01-07 09:30:00|103|100.6|102.54|100.14|103.04|100.64|102.54|100.14|0
1641548100000|2022-01-07 09:35:00|102.66|100.26|102.5|100.1|102.81|100.41|102.39|99.99|0
1641548400000|2022-01-07 09:40:00|102.58|100.18|102.58|100.18|102.62|100.22|102.28|99.88|0
1641548700000|2022-01-07 09:45:00|102.56|100.16|102.61|100.21|102.62|100.22|102.35|99.95|0
1641549000000|2022-01-07 09:50:00|102.58|100.18|102.8|100.4|102.8|100.4|102.54|100.14|0
1641549300000|2022-01-07 09:55:00|102.82|100.42|102.99|100.59|103.03|100.63|102.76|100.36|0
1641549600000|2022-01-07 10:00:00|102.95|100.55|102.95|100.55|103.41|101.01|102.91|100.51|0
1641549900000|2022-01-07 10:05:00|102.91|100.51|102.42|100.02|102.95|100.55|102.38|99.98|0
1641550200000|2022-01-07 10:10:00|102.46|100.06|102.34|99.94|102.49|100.09|102.26|99.86|0
1641550500000|2022-01-07 10:15:00|102.3|99.9|102.49|100.09|102.68|100.28|102.3|99.9|0
1641550800000|2022-01-07 10:20:00|102.45|100.05|102.32|99.92|102.45|100.05|102.3|99.9|0
1641551100000|2022-01-07 10:25:00|102.3|99.9|102.07|99.67|102.37|99.97|101.92|99.52|0
1641551400000|2022-01-07 10:30:00|102.03|99.63|101.88|99.48|102.11|99.71|101.77|99.37|0
1641551700000|2022-01-07 10:35:00|101.84|99.44|102.14|99.74|102.14|99.74|101.8|99.4|0
1641552000000|2022-01-07 10:40:00|102.18|99.78|101.95|99.55|102.18|99.78|101.84|99.44|0
1641552300000|2022-01-07 10:45:00|101.91|99.51|102.06|99.66|102.18|99.78|101.91|99.51|0
1641552600000|2022-01-07 10:50:00|102.02|99.62|101.91|99.51|102.1|99.7|101.78|99.38|0
1641552900000|2022-01-07 10:55:00|101.89|99.49|102.13|99.73|102.14|99.74|101.89|99.49|0
1641553200000|2022-01-07 11:00:00|102.06|99.66|102.32|99.92|102.47|100.07|102.06|99.66|0
1641553500000|2022-01-07 11:05:00|102.28|99.88|102.13|99.73|102.4|100|102.09|99.69|0
1641553800000|2022-01-07 11:10:00|102.09|99.69|102.36|99.96|102.51|100.11|102.02|99.62|0
1641554100000|2022-01-07 11:15:00|102.39|99.99|101.98|99.58|102.43|100.03|101.9|99.5|0
1641554400000|2022-01-07 11:20:00|101.96|99.56|101.9|99.5|102.01|99.61|101.79|99.39|0
1641554700000|2022-01-07 11:25:00|101.94|99.54|101.93|99.53|101.97|99.57|101.75|99.35|0
1641555000000|2022-01-07 11:30:00|101.9|99.5|101.82|99.42|102.14|99.74|101.78|99.38|0
1641555300000|2022-01-07 11:35:00|101.86|99.46|102.16|99.76|102.27|99.87|101.84|99.44|0
1641555600000|2022-01-07 11:40:00|102.19|99.79|102.12|99.72|102.27|99.87|101.97|99.57|0
1641555900000|2022-01-07 11:45:00|102.08|99.68|102.19|99.79|102.23|99.83|101.97|99.57|0
1641556200000|2022-01-07 11:50:00|102.15|99.75|102.26|99.86|102.38|99.98|102.12|99.72|0
1641556500000|2022-01-07 11:55:00|102.3|99.9|102.79|100.39|102.79|100.39|102.02|99.62|0
1641556800000|2022-01-07 12:00:00|102.72|100.32|102.07|99.67|102.72|100.32|101.96|99.56|0
1641557100000|2022-01-07 12:05:00|102.05|99.65|102.49|100.09|102.53|100.13|101.77|99.37|0
1641557400000|2022-01-07 12:10:00|102.51|100.11|102.52|100.12|102.71|100.31|102.49|100.09|0
1641557700000|2022-01-07 12:15:00|102.56|100.16|102.33|99.93|102.6|100.2|102.26|99.86|0
1641558000000|2022-01-07 12:20:00|102.43|100.03|102.59|100.19|102.71|100.31|102.41|100.01|0
1641558300000|2022-01-07 12:25:00|102.58|100.18|102.56|100.16|102.94|100.54|102.56|100.16|0
1641558600000|2022-01-07 12:30:00|102.59|100.19|102.4|100|102.63|100.23|102.33|99.93|0
1641558900000|2022-01-07 12:35:00|102.44|100.04|102.74|100.34|102.89|100.49|102.4|100|0
1641559200000|2022-01-07 12:40:00|102.78|100.38|102.87|100.47|103.12|100.72|102.66|100.26|0
1641559500000|2022-01-07 12:45:00|102.85|100.45|102.7|100.3|102.97|100.57|102.55|100.15|0
1641559800000|2022-01-07 12:50:00|102.74|100.34|102.7|100.3|102.74|100.34|102.51|100.11|0
1641560100000|2022-01-07 12:55:00|102.74|100.34|103.19|100.79|103.25|100.85|102.74|100.34|0
1641560400000|2022-01-07 13:00:00|103.15|100.75|103.07|100.67|103.23|100.83|102.79|100.39|0
1641560700000|2022-01-07 13:05:00|102.98|100.58|102.92|100.52|103.19|100.79|102.65|100.25|0
1641561000000|2022-01-07 13:10:00|103|100.6|103.15|100.75|103.22|100.82|102.84|100.44|0
1641561300000|2022-01-07 13:15:00|103.11|100.71|103.22|100.82|103.34|100.94|102.88|100.48|0
1641561600000|2022-01-07 13:20:00|103.26|100.86|103.18|100.78|103.45|101.05|103.11|100.71|0
1641561900000|2022-01-07 13:25:00|103.14|100.74|102.97|100.57|103.26|100.86|102.88|100.48|0
1641562200000|2022-01-07 13:30:00|103.05|100.65|103.94|101.54|104.21|101.81|101.61|99.21|0
1641562500000|2022-01-07 13:35:00|103.87|101.47|105.88|103.48|105.96|103.56|103.79|101.39|0
1641562800000|2022-01-07 13:40:00|105.96|103.56|105.33|102.93|106.23|103.83|105.25|102.85|0
1641563100000|2022-01-07 13:45:00|105.37|102.97|104.55|102.15|105.37|102.97|104.36|101.96|0
1641563400000|2022-01-07 13:50:00|104.63|102.23|106.02|103.62|106.3|103.9|104.55|102.15|0
1641563700000|2022-01-07 13:55:00|106.06|103.66|105.63|103.23|106.14|103.74|105.4|103|0
1641564000000|2022-01-07 14:00:00|105.59|103.19|105.32|102.92|105.59|103.19|105.01|102.61|0
1641564300000|2022-01-07 14:05:00|105.28|102.88|104.7|102.3|105.28|102.88|104.66|102.26|0
1641564600000|2022-01-07 14:10:00|104.66|102.26|104.5|102.1|105.28|102.88|104.5|102.1|0
1641564900000|2022-01-07 14:15:00|104.43|102.03|104.39|101.99|104.62|102.22|104.19|101.79|0
1641565200000|2022-01-07 14:20:00|104.35|101.95|104.4|102|104.58|102.18|104.23|101.83|0
1641565500000|2022-01-07 14:25:00|104.35|101.95|104.19|101.79|104.71|102.31|104.08|101.68|0
1641565800000|2022-01-07 14:30:00|104.11|101.71|104.86|102.46|105.15|102.75|103.46|101.06|0
1641566100000|2022-01-07 14:35:00|104.78|102.38|104.08|101.68|105.44|103.04|104.08|101.68|0
1641566400000|2022-01-07 14:40:00|104.04|101.64|102.59|100.19|104.62|102.22|102.51|100.11|0
1641566700000|2022-01-07 14:45:00|102.7|100.3|102.66|100.26|103.16|100.76|102.1|99.7|0
1641567000000|2022-01-07 14:50:00|102.82|100.42|102.4|100|103.12|100.72|102.17|99.77|0
1641567300000|2022-01-07 14:55:00|102.38|99.98|102.58|100.18|102.7|100.3|101.83|99.43|0
1641567600000|2022-01-07 15:00:00|102.47|100.07|102.68|100.28|103.63|101.23|99.49|97.09|0
1641567900000|2022-01-07 15:05:00|102.91|100.51|103.71|101.31|103.78|101.38|102.91|100.51|0
1641568200000|2022-01-07 15:10:00|103.75|101.35|103.55|101.15|104.09|101.69|103.06|100.66|0
1641568500000|2022-01-07 15:15:00|103.59|101.19|104.32|101.92|104.51|102.11|103.59|101.19|0
1641568800000|2022-01-07 15:20:00|104.44|102.04|104.9|102.5|104.9|102.5|103.9|101.5|0
1641569100000|2022-01-07 15:25:00|104.86|102.46|104.63|102.23|104.9|102.5|103.93|101.53|0
1641569400000|2022-01-07 15:30:00|104.74|102.34|104.74|102.34|104.98|102.58|104.12|101.72|0
1641569700000|2022-01-07 15:35:00|104.78|102.38|106.26|103.86|106.26|103.86|103.45|101.05|0
1641570000000|2022-01-07 15:40:00|106.22|103.82|106.65|104.25|106.85|104.45|105.32|102.92|0
1641570300000|2022-01-07 15:45:00|106.73|104.33|107.36|104.96|107.4|105|106.65|104.25|0
1641570600000|2022-01-07 15:50:00|107.44|105.04|109.97|107.57|111.19|108.79|107.28|104.88|0
1641570900000|2022-01-07 15:55:00|109.93|107.53|107.73|105.33|110.33|107.93|107.18|104.78|0
1641571200000|2022-01-07 16:00:00|107.85|105.45|107.93|105.53|108.25|105.85|107.1|104.7|0
1641571500000|2022-01-07 16:05:00|107.85|105.45|107.41|105.01|107.89|105.49|106.98|104.58|0
1641571800000|2022-01-07 16:10:00|107.37|104.97|107.77|105.37|107.97|105.57|107.33|104.93|0
1641572100000|2022-01-07 16:15:00|107.73|105.33|108.32|105.92|108.8|106.4|107.41|105.01|0
1641572400000|2022-01-07 16:20:00|108.36|105.96|107.01|104.61|108.36|105.96|106.81|104.41|0
1641572700000|2022-01-07 16:25:00|107.13|104.73|105.91|103.51|107.29|104.89|105.91|103.51|0
1641573000000|2022-01-07 16:30:00|106.03|103.63|106.08|103.68|107.49|105.09|105.85|103.45|0
1641573300000|2022-01-07 16:35:00|106.12|103.72|106|103.6|106.4|104|105.65|103.25|0
1641573600000|2022-01-07 16:40:00|105.93|103.53|105.81|103.41|106.08|103.68|105.42|103.02|0
1641573900000|2022-01-07 16:45:00|105.77|103.37|104.41|102.01|105.92|103.52|104.41|102.01|0
1641574200000|2022-01-07 16:50:00|104.33|101.93|103.99|101.59|105.22|102.82|103.27|100.87|0
1641574500000|2022-01-07 16:55:00|103.95|101.55|103.61|101.21|104.34|101.94|103.3|100.9|0
1641574800000|2022-01-07 17:00:00|103.53|101.13|104.18|101.78|104.22|101.82|103.42|101.02|0
1641575100000|2022-01-07 17:05:00|104.15|101.75|103.99|101.59|104.41|102.01|103.72|101.32|0
1641575400000|2022-01-07 17:10:00|103.91|101.51|103.6|101.2|104.07|101.67|103.49|101.09|0
1641575700000|2022-01-07 17:15:00|103.72|101.32|104.33|101.93|104.33|101.93|103.41|101.01|0
1641576000000|2022-01-07 17:20:00|104.26|101.86|104.64|102.24|104.76|102.36|104.26|101.86|0
1641576300000|2022-01-07 17:25:00|104.68|102.28|104.44|102.04|104.91|102.51|104.33|101.93|0
1641576600000|2022-01-07 17:30:00|104.48|102.08|104.68|102.28|104.91|102.51|104.44|102.04|0
1641576900000|2022-01-07 17:35:00|104.64|102.24|104.95|102.55|105.33|102.93|104.64|102.24|0
1641577200000|2022-01-07 17:40:00|104.91|102.51|104.83|102.43|105.02|102.62|104.52|102.12|0
1641577500000|2022-01-07 17:45:00|104.9|102.5|104.79|102.39|105.06|102.66|103.94|101.54|0
1641577800000|2022-01-07 17:50:00|104.82|102.42|104.4|102|104.86|102.46|104.24|101.84|0
1641578100000|2022-01-07 17:55:00|104.42|102.02|104.2|101.8|104.67|102.27|104.16|101.76|0
1641578400000|2022-01-07 18:00:00|104.16|101.76|103.28|100.88|104.86|102.46|103.28|100.88|0
1641578700000|2022-01-07 18:05:00|103.32|100.92|103.09|100.69|103.43|101.03|102.86|100.46|0
1641579000000|2022-01-07 18:10:00|103.05|100.65|102.89|100.49|103.12|100.72|102.82|100.42|0
1641579300000|2022-01-07 18:15:00|102.93|100.53|103.01|100.61|103.2|100.8|102.62|100.22|0
1641579600000|2022-01-07 18:20:00|102.97|100.57|103.39|100.99|103.43|101.03|102.85|100.45|0
1641579900000|2022-01-07 18:25:00|103.35|100.95|103.62|101.22|103.73|101.33|103.23|100.83|0
1641580200000|2022-01-07 18:30:00|103.66|101.26|103.08|100.68|103.77|101.37|103.08|100.68|0
1641580500000|2022-01-07 18:35:00|103|100.6|103.42|101.02|103.5|101.1|102.85|100.45|0
1641580800000|2022-01-07 18:40:00|103.5|101.1|103.34|100.94|103.65|101.25|103.19|100.79|0
1641581100000|2022-01-07 18:45:00|103.38|100.98|103.76|101.36|103.76|101.36|103.38|100.98|0
1641581400000|2022-01-07 18:50:00|103.73|101.33|103.68|101.28|104.23|101.83|103.42|101.02|0
1641581700000|2022-01-07 18:55:00|103.72|101.32|103.8|101.4|103.8|101.4|103.41|101.01|0
1641582000000|2022-01-07 19:00:00|103.76|101.36|103.64|101.24|103.8|101.4|103.41|101.01|0
1641582300000|2022-01-07 19:05:00|103.68|101.28|103.72|101.32|104.14|101.74|103.49|101.09|0
1641582600000|2022-01-07 19:10:00|103.76|101.36|102.47|100.07|103.76|101.36|100.88|98.48|0
1641582900000|2022-01-07 19:15:00|102.43|100.03|102.43|100.03|102.58|100.18|102.24|99.84|0
1641583200000|2022-01-07 19:20:00|102.47|100.07|103.31|100.91|103.31|100.91|102.47|100.07|0
1641583500000|2022-01-07 19:25:00|103.39|100.99|102.96|100.56|103.7|101.3|102.92|100.52|0
1641583800000|2022-01-07 19:30:00|103|100.6|103.04|100.64|103.23|100.83|102.85|100.45|0
1641584100000|2022-01-07 19:35:00|103.08|100.68|102.11|99.71|103.27|100.87|102.11|99.71|0
1641584400000|2022-01-07 19:40:00|102.15|99.75|101.96|99.56|102.42|100.02|101.65|99.25|0
1641584700000|2022-01-07 19:45:00|101.92|99.52|101.73|99.33|102.15|99.75|101.35|98.95|0
1641585000000|2022-01-07 19:50:00|101.69|99.29|101.38|98.98|101.96|99.56|101.19|98.79|0
1641585300000|2022-01-07 19:55:00|101.42|99.02|101.57|99.17|101.69|99.29|101.35|98.95|0
1641585600000|2022-01-07 20:00:00|101.5|99.1|100.81|98.41|101.63|99.23|100.81|98.41|0
1641585900000|2022-01-07 20:05:00|100.85|98.45|100.88|98.48|100.96|98.56|100.36|97.96|0
1641586200000|2022-01-07 20:10:00|100.85|98.45|101.61|99.21|101.68|99.28|100.85|98.45|0
1641586500000|2022-01-07 20:15:00|101.57|99.17|101.34|98.94|101.68|99.28|101.26|98.86|0
1641586800000|2022-01-07 20:20:00|101.3|98.9|101.79|99.39|101.79|99.39|101.18|98.78|0
1641587100000|2022-01-07 20:25:00|101.75|99.35|101.91|99.51|102.33|99.93|101.75|99.35|0
1641587400000|2022-01-07 20:30:00|101.87|99.47|101.87|99.47|102.25|99.85|101.1|98.7|0
1641587700000|2022-01-07 20:35:00|101.9|99.5|101.48|99.08|102.1|99.7|101.33|98.93|0
1641588000000|2022-01-07 20:40:00|101.44|99.04|102.13|99.73|102.21|99.81|101.29|98.89|0
1641588300000|2022-01-07 20:45:00|102.21|99.81|101.02|98.62|102.44|100.04|100.72|98.32|0
1641588600000|2022-01-07 20:50:00|100.98|98.58|101.75|99.35|101.82|99.42|100.64|98.24|0
1641588900000|2022-01-07 20:55:00|101.79|99.39|102.43|100.03|102.5|100.1|100.82|98.42|0
1641589200000|2022-01-07 21:00:00|101.55|99.15|100.86|98.46|101.55|99.15|100.86|98.46|0
1641589500000|2022-01-07 21:05:00|100.82|98.42|100.85|98.45|100.85|98.45|100.51|98.11|0
1641589800000|2022-01-07 21:10:00|100.82|98.42|101.47|99.07|101.5|99.1|100.82|98.42|0
1641801900000|2022-01-10 08:05:00|99.58|97.18|100.18|97.78|100.22|97.82|99.58|97.18|0
1641802200000|2022-01-10 08:10:00|100.26|97.86|100.58|98.18|100.72|98.32|99.88|97.48|0
1641802500000|2022-01-10 08:15:00|100.68|98.28|101.14|98.74|101.29|98.89|100.56|98.16|0
1641802800000|2022-01-10 08:20:00|101.16|98.76|101.08|98.68|101.67|99.27|100.96|98.56|0
1641803100000|2022-01-10 08:25:00|100.94|98.54|102.25|99.85|102.37|99.97|100.94|98.54|0
1641803400000|2022-01-10 08:30:00|102.33|99.93|103.49|101.09|103.51|101.11|102.33|99.93|0
1641803700000|2022-01-10 08:35:00|103.37|100.97|103.92|101.52|104.15|101.75|103.37|100.97|0
1641804000000|2022-01-10 08:40:00|103.94|101.54|105.37|102.97|111.88|109.48|103.01|100.61|0
1641804300000|2022-01-10 08:45:00|105.41|103.01|105.17|102.77|105.98|103.58|105.05|102.65|0
1641804600000|2022-01-10 08:50:00|105.21|102.81|104.74|102.34|105.66|103.26|104.62|102.22|0
1641804900000|2022-01-10 08:55:00|104.7|102.3|104.13|101.73|104.9|102.5|103.82|101.42|0
1641805200000|2022-01-10 09:00:00|104.11|101.71|104.27|101.87|104.27|101.87|103.64|101.24|0
1641805500000|2022-01-10 09:05:00|104.23|101.83|103.41|101.01|104.23|101.83|103.22|100.82|0
1641805800000|2022-01-10 09:10:00|103.64|101.24|103.64|101.24|103.7|101.3|103.2|100.8|0
1641806100000|2022-01-10 09:15:00|103.6|101.2|103.27|100.87|103.6|101.2|103.2|100.8|0
1641806400000|2022-01-10 09:20:00|103.29|100.89|103.06|100.66|103.29|100.89|102.98|100.58|0
1641806700000|2022-01-10 09:25:00|103.09|100.69|102.78|100.38|103.09|100.69|102.75|100.35|0
1641807000000|2022-01-10 09:30:00|102.75|100.35|103.09|100.69|103.09|100.69|102.55|100.15|0
1641807300000|2022-01-10 09:35:00|103.13|100.73|103.01|100.61|103.13|100.73|102.63|100.23|0
1641807600000|2022-01-10 09:40:00|102.99|100.59|102.62|100.22|103.05|100.65|102.62|100.22|0
1641807900000|2022-01-10 09:45:00|102.64|100.24|103.2|100.8|103.24|100.84|102.62|100.22|0
1641808200000|2022-01-10 09:50:00|103.24|100.84|103.1|100.7|103.35|100.95|103.03|100.63|0
1641808500000|2022-01-10 09:55:00|103.08|100.68|103.55|101.15|103.55|101.15|102.89|100.49|0
1641808800000|2022-01-10 10:00:00|103.53|101.13|103.43|101.03|103.89|101.49|103.43|101.03|0
1641809100000|2022-01-10 10:05:00|103.47|101.07|103.27|100.87|103.58|101.18|103.25|100.85|0
1641809400000|2022-01-10 10:10:00|103.31|100.91|102.61|100.21|103.31|100.91|102.58|100.18|0
1641809700000|2022-01-10 10:15:00|102.58|100.18|102.96|100.56|102.96|100.56|102.5|100.1|0
1641810000000|2022-01-10 10:20:00|102.92|100.52|103.54|101.14|103.65|101.25|102.8|100.4|0
1641810300000|2022-01-10 10:25:00|103.58|101.18|103.34|100.94|103.61|101.21|103.23|100.83|0
1641810600000|2022-01-10 10:30:00|103.36|100.96|103.26|100.86|103.61|101.21|103.26|100.86|0
1641810900000|2022-01-10 10:35:00|103.34|100.94|103.36|100.96|103.49|101.09|103.22|100.82|0
1641811200000|2022-01-10 10:40:00|103.34|100.94|104.11|101.71|104.19|101.79|103.3|100.9|0
1641811500000|2022-01-10 10:45:00|104.15|101.75|104.01|101.61|104.15|101.75|103.72|101.32|0
1641811800000|2022-01-10 10:50:00|103.95|101.55|104.3|101.9|104.4|102|103.76|101.36|0
1641812100000|2022-01-10 10:55:00|104.34|101.94|104.07|101.67|104.38|101.98|103.97|101.57|0
1641812400000|2022-01-10 11:00:00|104.11|101.71|104.51|102.11|104.55|102.15|103.87|101.47|0
1641812700000|2022-01-10 11:05:00|104.42|102.02|104.49|102.09|104.65|102.25|104.18|101.78|0
1641813000000|2022-01-10 11:10:00|104.45|102.05|104.53|102.13|104.59|102.19|104.34|101.94|0
1641813300000|2022-01-10 11:15:00|104.55|102.15|104.18|101.78|104.57|102.17|104.12|101.72|0
1641813600000|2022-01-10 11:20:00|104.2|101.8|104.72|102.32|104.8|102.4|104.02|101.62|0
1641813900000|2022-01-10 11:25:00|104.74|102.34|104.68|102.28|104.92|102.52|104.68|102.28|0
1641814200000|2022-01-10 11:30:00|104.72|102.32|104.72|102.32|104.72|102.32|104.25|101.85|0
1641814500000|2022-01-10 11:35:00|104.68|102.28|105.07|102.67|105.15|102.75|104.54|102.14|0
1641814800000|2022-01-10 11:40:00|105.03|102.63|104.95|102.55|105.46|103.06|104.87|102.47|0
1641815100000|2022-01-10 11:45:00|104.87|102.47|104.65|102.25|104.87|102.47|104.6|102.2|0
1641815400000|2022-01-10 11:50:00|104.63|102.23|104.57|102.17|104.71|102.31|104.32|101.92|0
1641815700000|2022-01-10 11:55:00|104.55|102.15|101.87|99.47|104.55|102.15|101.83|99.43|0
1641816000000|2022-01-10 12:00:00|101.83|99.43|102.1|99.7|102.1|99.7|101.62|99.22|0
1641816300000|2022-01-10 12:05:00|102.06|99.66|102.41|100.01|102.44|100.04|101.75|99.35|0
1641816600000|2022-01-10 12:10:00|102.33|99.93|102.91|100.51|103.09|100.69|102.17|99.77|0
1641816900000|2022-01-10 12:15:00|102.95|100.55|103.49|101.09|103.57|101.17|102.95|100.55|0
1641817200000|2022-01-10 12:20:00|103.51|101.11|103.22|100.82|103.53|101.13|103.18|100.78|0
1641817500000|2022-01-10 12:25:00|103.26|100.86|103.41|101.01|103.65|101.25|103.14|100.74|0
1641817800000|2022-01-10 12:30:00|103.43|101.03|104.83|102.43|104.87|102.47|103.33|100.93|0
1641818100000|2022-01-10 12:35:00|104.79|102.39|105.76|103.36|106|103.6|103.11|100.71|0
1641818400000|2022-01-10 12:40:00|105.8|103.4|105.6|103.2|105.88|103.48|105.48|103.08|0
1641818700000|2022-01-10 12:45:00|105.64|103.24|106|103.6|106.12|103.72|105.56|103.16|0
1641819000000|2022-01-10 12:50:00|106.04|103.64|106.68|104.28|106.74|104.34|106.04|103.64|0
1641819300000|2022-01-10 12:55:00|106.64|104.24|107.44|105.04|107.48|105.08|106.51|104.11|0
1641819600000|2022-01-10 13:00:00|107.42|105.02|106.87|104.47|107.64|105.24|106.87|104.47|0
1641819900000|2022-01-10 13:05:00|106.89|104.49|106.83|104.43|107.11|104.71|106.55|104.15|0
1641820200000|2022-01-10 13:10:00|106.91|104.51|106.59|104.19|107.11|104.71|106.55|104.15|0
1641820500000|2022-01-10 13:15:00|106.63|104.23|106.59|104.19|106.87|104.47|106.51|104.11|0
1641820800000|2022-01-10 13:20:00|106.67|104.27|106.7|104.3|106.71|104.31|106.27|103.87|0
1641821100000|2022-01-10 13:25:00|106.74|104.34|106.62|104.22|106.86|104.46|106.5|104.1|0
1641821400000|2022-01-10 13:30:00|106.58|104.18|106.74|104.34|107.14|104.74|106.34|103.94|0
1641821700000|2022-01-10 13:35:00|106.82|104.42|106.22|103.82|107.02|104.62|106.22|103.82|0
1641822000000|2022-01-10 13:40:00|106.3|103.9|106.66|104.26|106.66|104.26|106.14|103.74|0
1641822300000|2022-01-10 13:45:00|106.7|104.3|106.73|104.33|106.78|104.38|106.54|104.14|0
1641822600000|2022-01-10 13:50:00|106.77|104.37|107.3|104.9|107.34|104.94|106.41|104.01|0
1641822900000|2022-01-10 13:55:00|107.26|104.86|107.13|104.73|107.38|104.98|107.09|104.69|0
1641823200000|2022-01-10 14:00:00|107.09|104.69|106.85|104.45|107.19|104.79|106.85|104.45|0
1641823500000|2022-01-10 14:05:00|106.81|104.41|106.85|104.45|106.97|104.57|106.53|104.13|0
1641823800000|2022-01-10 14:10:00|106.89|104.49|107.29|104.89|107.29|104.89|106.85|104.45|0
1641824100000|2022-01-10 14:15:00|107.25|104.85|107.41|105.01|107.89|105.49|107.13|104.73|0
1641824400000|2022-01-10 14:20:00|107.37|104.97|107.89|105.49|107.89|105.49|107|104.6|0
1641824700000|2022-01-10 14:25:00|107.85|105.45|107.57|105.17|107.85|105.45|107|104.6|0
1641825000000|2022-01-10 14:30:00|107.48|105.08|109.19|106.79|109.44|107.04|107.08|104.68|0
1641825300000|2022-01-10 14:35:00|109.23|106.83|109.6|107.2|110.22|107.82|109.07|106.67|0
1641825600000|2022-01-10 14:40:00|109.39|106.99|111.71|109.31|111.76|109.36|107.98|105.58|0
1641825900000|2022-01-10 14:45:00|111.76|109.36|111.25|108.85|112.3|109.9|110.32|107.92|0
1641826200000|2022-01-10 14:50:00|111.19|108.79|112.02|109.62|112.24|109.84|110.61|108.21|0
1641826500000|2022-01-10 14:55:00|112.07|109.67|112.44|110.04|112.95|110.55|111.81|109.41|0
1641826800000|2022-01-10 15:00:00|112.4|110|115.4|113|115.44|113.04|111.04|108.64|0
1641827100000|2022-01-10 15:05:00|115.31|112.91|113.78|111.38|115.53|113.13|113.52|111.12|0
1641827400000|2022-01-10 15:10:00|113.86|111.46|116.77|114.37|116.9|114.5|113.86|111.46|0
1641827700000|2022-01-10 15:15:00|116.82|114.42|114.35|111.95|117.08|114.68|114.17|111.77|0
1641828000000|2022-01-10 15:20:00|114.17|111.77|115.41|113.01|115.93|113.53|113.66|111.26|0
1641828300000|2022-01-10 15:25:00|115.5|113.1|114.14|111.74|115.58|113.18|114.06|111.66|0
1641828600000|2022-01-10 15:30:00|114.02|111.62|114.14|111.74|114.49|112.09|113.12|110.72|0
1641828900000|2022-01-10 15:35:00|114.27|111.87|119.16|116.76|119.21|116.81|113.97|111.57|0
1641829200000|2022-01-10 15:40:00|119.12|116.72|120|117.6|120.35|117.95|118.73|116.33|0
1641829500000|2022-01-10 15:45:00|119.95|117.55|121.95|119.55|122.35|119.95|119.64|117.24|0
1641829800000|2022-01-10 15:50:00|121.99|119.59|120.8|118.4|122.3|119.9|120.4|118|0
1641830100000|2022-01-10 15:55:00|120.66|118.26|120.4|118|121.63|119.23|120.05|117.65|0
1641830400000|2022-01-10 16:00:00|120.57|118.17|120.26|117.86|121.54|119.14|120.13|117.73|0
1641830700000|2022-01-10 16:05:00|120.44|118.04|119.08|116.68|120.48|118.08|119.08|116.68|0
1641831000000|2022-01-10 16:10:00|118.37|115.97|117.29|114.89|118.55|116.15|117.03|114.63|0
1641831300000|2022-01-10 16:15:00|117.38|114.98|116.39|113.99|117.94|115.54|116.22|113.82|0
1641831600000|2022-01-10 16:20:00|116.43|114.03|115.83|113.43|116.86|114.46|115.62|113.22|0
1641831900000|2022-01-10 16:25:00|115.87|113.47|114.41|112.01|117.8|115.4|114.2|111.8|0
1641832200000|2022-01-10 16:30:00|114.45|112.05|115.72|113.32|115.85|113.45|114.45|112.05|0
1641832500000|2022-01-10 16:35:00|115.81|113.41|116.54|114.14|116.71|114.31|115.55|113.15|0
1641832800000|2022-01-10 16:40:00|116.66|114.26|116.58|114.18|117.22|114.82|116.45|114.05|0
1641833100000|2022-01-10 16:45:00|116.53|114.13|116.32|113.92|116.92|114.52|115.98|113.58|0
1641833400000|2022-01-10 16:50:00|116.57|114.17|116.7|114.3|117|114.6|116.02|113.62|0
1641833700000|2022-01-10 16:55:00|116.74|114.34|115.37|112.97|116.96|114.56|115.29|112.89|0
1641834000000|2022-01-10 17:00:00|115.46|113.06|116.87|114.47|116.91|114.51|115.33|112.93|0
1641834300000|2022-01-10 17:05:00|116.83|114.43|117.82|115.42|117.86|115.46|116.65|114.25|0
1641834600000|2022-01-10 17:10:00|117.78|115.38|116.74|114.34|117.78|115.38|116.61|114.21|0
1641834900000|2022-01-10 17:15:00|116.8|114.4|117.51|115.11|117.6|115.2|116.65|114.25|0
1641835200000|2022-01-10 17:20:00|117.56|115.16|117.4|115|117.68|115.28|117.21|114.81|0
1641835500000|2022-01-10 17:25:00|117.38|114.98|117.33|114.93|117.64|115.24|116.9|114.5|0
1641835800000|2022-01-10 17:30:00|117.38|114.98|117.64|115.24|117.98|115.58|117.21|114.81|0
1641836100000|2022-01-10 17:35:00|117.59|115.19|117.76|115.36|117.81|115.41|117.2|114.8|0
1641836400000|2022-01-10 17:40:00|117.72|115.32|117.33|114.93|117.89|115.49|116.21|113.81|0
1641836700000|2022-01-10 17:45:00|117.37|114.97|116.27|113.87|117.37|114.97|115.45|113.05|0
1641837000000|2022-01-10 17:50:00|116.35|113.95|114.17|111.77|116.61|114.21|113.5|111.1|0
1641837300000|2022-01-10 17:55:00|114.22|111.82|115|112.6|115.24|112.84|114.22|111.82|0
1641837600000|2022-01-10 18:00:00|115.02|112.62|114.59|112.19|115.23|112.83|113.92|111.52|0
1641837900000|2022-01-10 18:05:00|114.55|112.15|114.13|111.73|114.68|112.28|113.71|111.31|0
1641838200000|2022-01-10 18:10:00|114.04|111.64|113.53|111.13|114.34|111.94|113.53|111.13|0
1641838500000|2022-01-10 18:15:00|113.41|111.01|113.24|110.84|113.91|111.51|113.24|110.84|0
1641838800000|2022-01-10 18:20:00|113.28|110.88|114.33|111.93|114.33|111.93|112.4|110|0
1641839100000|2022-01-10 18:25:00|114.29|111.89|112.59|110.19|114.46|112.06|112.13|109.73|0
1641839400000|2022-01-10 18:30:00|112.55|110.15|112.84|110.44|113.17|110.77|111.96|109.56|0
1641839700000|2022-01-10 18:35:00|112.8|110.4|113.13|110.73|113.13|110.73|112.38|109.98|0
1641840000000|2022-01-10 18:40:00|113.05|110.65|111.5|109.1|113.13|110.73|111.42|109.02|0
1641840300000|2022-01-10 18:45:00|111.46|109.06|111.08|108.68|112|109.6|110.92|108.52|0
1641840600000|2022-01-10 18:50:00|111.04|108.64|110.14|107.74|111.08|108.68|109.93|107.53|0
1641840900000|2022-01-10 18:55:00|110.09|107.69|110.3|107.9|111.21|108.81|109.85|107.45|0
1641841200000|2022-01-10 19:00:00|110.34|107.94|109.15|106.75|110.5|108.1|109.15|106.75|0
1641841500000|2022-01-10 19:05:00|109.17|106.77|108.46|106.06|109.6|107.2|108.42|106.02|0
1641841800000|2022-01-10 19:10:00|108.5|106.1|108.9|106.5|109.23|106.83|108.42|106.02|0
1641842100000|2022-01-10 19:15:00|109.07|106.67|108.58|106.18|109.15|106.75|107.89|105.49|0
1641842400000|2022-01-10 19:20:00|108.7|106.3|108.62|106.22|108.82|106.42|108.17|105.77|0
1641842700000|2022-01-10 19:25:00|108.58|106.18|108.29|105.89|108.9|106.5|108.09|105.69|0
1641843000000|2022-01-10 19:30:00|108.27|105.87|106.95|104.55|108.73|106.33|106.95|104.55|0
1641843300000|2022-01-10 19:35:00|106.79|104.39|107.15|104.75|107.27|104.87|106.47|104.07|0
1641843600000|2022-01-10 19:40:00|107.11|104.71|107.59|105.19|107.59|105.19|106.23|103.83|0
1641843900000|2022-01-10 19:45:00|107.51|105.11|107.37|104.97|107.59|105.19|107.11|104.71|0
1641844200000|2022-01-10 19:50:00|107.35|104.95|108.76|106.36|108.93|106.53|107.27|104.87|0
1641844500000|2022-01-10 19:55:00|108.8|106.4|107.63|105.23|108.97|106.57|107.35|104.95|0
1641844800000|2022-01-10 20:00:00|107.59|105.19|108.15|105.75|108.19|105.79|106.78|104.38|0
1641845100000|2022-01-10 20:05:00|107.99|105.59|109.08|106.68|109.78|107.38|107.95|105.55|0
1641845400000|2022-01-10 20:10:00|109|106.6|109.1|106.7|110.26|107.86|107.86|105.46|0
1641845700000|2022-01-10 20:15:00|108.87|106.47|108.42|106.02|109.61|107.21|107.77|105.37|0
1641846000000|2022-01-10 20:20:00|108.71|106.31|108.09|105.69|108.91|106.51|108.01|105.61|0
1641846300000|2022-01-10 20:25:00|108.18|105.78|107.93|105.53|108.34|105.94|107.65|105.25|0
1641846600000|2022-01-10 20:30:00|108.01|105.61|107.12|104.72|108.66|106.26|107.12|104.72|0
1641846900000|2022-01-10 20:35:00|107.04|104.64|107.32|104.92|107.73|105.33|106.68|104.28|0
1641847200000|2022-01-10 20:40:00|107.28|104.88|107.04|104.64|107.72|105.32|105.92|103.52|0
1641847500000|2022-01-10 20:45:00|107.16|104.76|106.04|103.64|107.16|104.76|105.6|103.2|0
1641847800000|2022-01-10 20:50:00|106|103.6|105.2|102.8|106.32|103.92|104.89|102.49|0
1641848100000|2022-01-10 20:55:00|105.28|102.88|103.59|101.19|105.28|102.88|103.08|100.68|0
1641848400000|2022-01-10 21:00:00|103.75|101.35|101.66|99.26|106.3|103.9|101.32|98.92|0
1641848700000|2022-01-10 21:05:00|101.63|99.23|101.51|99.11|101.7|99.3|101.39|98.99|0
1641849000000|2022-01-10 21:10:00|101.55|99.15|101.62|99.22|101.74|99.34|101.51|99.11|0
1641849300000|2022-01-10 21:15:00|101.66|99.26|101.59|98.79|101.9|99.26|101.51|98.71|0
1641849600000|2022-01-10 21:20:00|101.55|98.75|101.43|98.63|101.59|98.79|101.32|98.52|0
1641849900000|2022-01-10 21:25:00|101.47|98.67|101.51|98.71|101.59|98.79|101.39|98.59|0
1641850200000|2022-01-10 21:30:00|101.47|98.67|101.62|98.82|101.7|98.9|101.43|98.63|0
1641850500000|2022-01-10 21:35:00|101.58|98.78|101.27|98.47|101.58|98.78|101.27|98.47|0
1641850800000|2022-01-10 21:40:00|101.31|98.51|101.42|98.62|101.43|98.63|101.27|98.47|0
1641851100000|2022-01-10 21:45:00|101.35|98.55|101.73|98.93|101.73|98.93|101.31|98.51|0
1641851400000|2022-01-10 21:50:00|101.77|98.97|101.88|99.08|101.88|99.08|101.58|98.78|0
1641851700000|2022-01-10 21:55:00|101.85|99.05|101.71|98.91|102.04|99.24|101.71|98.91|0
1641852000000|2022-01-10 22:00:00|101.81|99.01|101.62|98.82|101.81|99.01|101.62|98.82|0
1641852300000|2022-01-10 22:05:00|101.61|98.81|101.72|98.92|101.72|98.92|101.61|98.81|0
1641852600000|2022-01-10 22:10:00|101.73|98.93|101.73|98.93|101.76|98.96|101.73|98.93|0
1641852900000|2022-01-10 22:15:00|101.71|98.91|101.6|98.8|101.73|98.93|101.6|98.8|0
1641853200000|2022-01-10 22:20:00|101.59|98.79|101.57|98.77|101.6|98.8|101.57|98.77|0
1641853500000|2022-01-10 22:25:00|101.59|98.79|101.52|98.72|101.6|98.8|101.45|98.65|0
1641853800000|2022-01-10 22:30:00|101.54|98.74|101.55|98.75|101.56|98.76|101.52|98.72|0
1641854100000|2022-01-10 22:35:00|101.56|98.76|101.52|98.72|101.56|98.76|101.52|98.72|0
1641854400000|2022-01-10 22:40:00|101.5|98.7|101.48|98.68|101.5|98.7|101.48|98.68|0
1641854700000|2022-01-10 22:45:00|101.49|98.69|101.45|98.65|101.49|98.69|101.4|98.6|0
1641855000000|2022-01-10 22:50:00|101.44|98.64|101.37|98.57|101.45|98.65|101.32|98.52|0
1641855300000|2022-01-10 22:55:00|101.41|98.61|101.37|98.57|101.51|98.71|101.37|98.57|0
1641855600000|2022-01-10 23:00:00|101.38|98.58|101.55|98.75|101.78|98.98|101.34|98.54|0
1641855900000|2022-01-10 23:05:00|101.51|98.71|101.78|98.98|101.97|99.17|101.36|98.56|0
1641856200000|2022-01-10 23:10:00|101.74|98.94|101.28|98.48|101.74|98.94|101.2|98.4|0
1641856500000|2022-01-10 23:15:00|101.24|98.44|101.24|98.44|101.37|98.57|101.16|98.36|0
1641856800000|2022-01-10 23:20:00|101.2|98.4|100.77|97.97|101.2|98.4|100.76|97.96|0
1641857100000|2022-01-10 23:25:00|100.83|98.03|100.81|98.01|101.08|98.28|100.7|97.9|0
1641857400000|2022-01-10 23:30:00|100.89|98.09|101.12|98.32|101.12|98.32|100.77|97.97|0
1641857700000|2022-01-10 23:35:00|101.08|98.28|101.25|98.45|101.25|98.45|100.96|98.16|0
1641858000000|2022-01-10 23:40:00|101.27|98.47|100.88|98.08|101.31|98.51|100.81|98.01|0
1641858300000|2022-01-10 23:45:00|100.8|98|101.07|98.27|101.15|98.35|100.8|98|0
1641858600000|2022-01-10 23:50:00|101.05|98.25|101.24|98.44|101.26|98.46|101.03|98.23|0
1641858900000|2022-01-10 23:55:00|101.26|98.46|101.22|98.42|101.26|98.46|101.07|98.27|0
1641859200000|2022-01-11 00:00:00|101.24|98.44|100.91|98.11|101.24|98.44|100.87|98.07|0
1641859500000|2022-01-11 00:05:00|100.87|98.07|100.99|98.19|101.14|98.34|100.72|97.92|0
1641859800000|2022-01-11 00:10:00|101.01|98.21|100.72|97.92|101.03|98.23|100.64|97.84|0
1641860100000|2022-01-11 00:15:00|100.76|97.96|101.83|99.03|101.85|99.05|100.76|97.96|0
1641860400000|2022-01-11 00:20:00|101.87|99.07|102.29|99.49|102.33|99.53|101.64|98.84|0
1641860700000|2022-01-11 00:25:00|102.25|99.45|102.25|99.45|102.25|99.45|101.83|99.03|0
1641861000000|2022-01-11 00:30:00|102.23|99.43|102.17|99.37|102.37|99.57|102.12|99.32|0
1641861300000|2022-01-11 00:35:00|102.25|99.45|101.71|98.91|102.25|99.45|101.71|98.91|0
1641861600000|2022-01-11 00:40:00|101.69|98.89|101.34|98.54|101.78|98.98|101.32|98.52|0
1641861900000|2022-01-11 00:45:00|101.36|98.56|101.43|98.63|101.43|98.63|101.13|98.33|0
1641862200000|2022-01-11 00:50:00|101.45|98.65|101.09|98.29|101.55|98.75|101.09|98.29|0
1641862500000|2022-01-11 00:55:00|101.11|98.31|100.99|98.19|101.11|98.31|100.89|98.09|0
1641862800000|2022-01-11 01:00:00|100.97|98.17|101.2|98.4|101.35|98.55|100.89|98.09|0
1641863100000|2022-01-11 01:05:00|101.18|98.38|101.27|98.47|101.27|98.47|101|98.2|0
1641863400000|2022-01-11 01:10:00|101.31|98.51|102.04|99.24|102.08|99.28|101.27|98.47|0
1641863700000|2022-01-11 01:15:00|102.12|99.32|101.54|98.74|102.7|99.9|101.46|98.66|0
1641864000000|2022-01-11 01:20:00|101.5|98.7|101.83|99.03|101.85|99.05|101.4|98.6|0
1641864300000|2022-01-11 01:25:00|101.69|98.89|101.65|98.85|101.77|98.97|101.57|98.77|0
1641864600000|2022-01-11 01:30:00|101.67|98.87|102.23|99.43|102.31|99.51|101.46|98.66|0
1641864900000|2022-01-11 01:35:00|102.19|99.39|101.76|98.96|102.19|99.39|101.51|98.71|0
1641865200000|2022-01-11 01:40:00|101.8|99|101.88|99.08|101.99|99.19|101.68|98.88|0
1641865500000|2022-01-11 01:45:00|101.92|99.12|102.09|99.29|102.18|99.38|101.74|98.94|0
1641865800000|2022-01-11 01:50:00|102.24|99.44|102.69|99.89|102.73|99.93|101.87|99.07|0
1641866100000|2022-01-11 01:55:00|102.65|99.85|102.34|99.54|102.69|99.89|102.18|99.38|0
1641866400000|2022-01-11 02:00:00|102.36|99.56|102.37|99.57|102.45|99.65|102.22|99.42|0
1641866700000|2022-01-11 02:05:00|102.43|99.63|101.64|98.84|102.43|99.63|101.56|98.76|0
1641867000000|2022-01-11 02:10:00|101.67|98.87|101.13|98.33|101.67|98.87|101.09|98.29|0
1641867300000|2022-01-11 02:15:00|101.11|98.31|101.21|98.41|101.29|98.49|101.06|98.26|0
1641867600000|2022-01-11 02:20:00|101.17|98.37|100.75|97.95|101.21|98.41|100.71|97.91|0
1641867900000|2022-01-11 02:25:00|100.78|97.98|100.9|98.1|100.9|98.1|100.67|97.87|0
1641868200000|2022-01-11 02:30:00|100.88|98.08|101.09|98.29|101.09|98.29|100.78|97.98|0
1641868500000|2022-01-11 02:35:00|101.11|98.31|101.09|98.29|101.28|98.48|101.07|98.27|0
1641868800000|2022-01-11 02:40:00|101.11|98.31|101.22|98.42|101.3|98.5|101.07|98.27|0
1641869100000|2022-01-11 02:45:00|101.24|98.44|101.04|98.24|101.24|98.44|100.85|98.05|0
1641869400000|2022-01-11 02:50:00|101.06|98.26|100.85|98.05|101.2|98.4|100.74|97.94|0
1641869700000|2022-01-11 02:55:00|100.83|98.03|100.73|97.93|100.85|98.05|100.66|97.86|0
1641870000000|2022-01-11 03:00:00|100.77|97.97|100.88|98.08|100.92|98.12|100.66|97.86|0
1641870300000|2022-01-11 03:05:00|100.9|98.1|101|98.2|101|98.2|100.81|98.01|0
1641870600000|2022-01-11 03:10:00|100.92|98.12|101.11|98.31|101.19|98.39|100.88|98.08|0
1641870900000|2022-01-11 03:15:00|101.07|98.27|100.73|97.93|101.11|98.31|100.73|97.93|0
1641871200000|2022-01-11 03:20:00|100.69|97.89|100.72|97.92|100.8|98|100.65|97.85|0
1641871500000|2022-01-11 03:25:00|100.69|97.89|100.84|98.04|100.86|98.06|100.65|97.85|0
1641871800000|2022-01-11 03:30:00|100.88|98.08|100.8|98|100.88|98.08|100.72|97.92|0
1641872100000|2022-01-11 03:35:00|100.84|98.04|100.91|98.11|100.99|98.19|100.76|97.96|0
1641872400000|2022-01-11 03:40:00|100.89|98.09|100.83|98.03|100.95|98.15|100.76|97.96|0
1641872700000|2022-01-11 03:45:00|100.87|98.07|100.91|98.11|101.1|98.3|100.87|98.07|0
1641873000000|2022-01-11 03:50:00|100.93|98.13|101.44|98.64|101.44|98.64|100.91|98.11|0
1641873300000|2022-01-11 03:55:00|101.48|98.68|101.33|98.53|101.48|98.68|101.25|98.45|0
1641873600000|2022-01-11 04:00:00|101.31|98.51|101.36|98.56|101.44|98.64|101.27|98.47|0
1641873900000|2022-01-11 04:05:00|101.34|98.54|101.55|98.75|101.55|98.75|101.28|98.48|0
1641874200000|2022-01-11 04:10:00|101.67|98.87|101.9|99.1|101.92|99.12|101.59|98.79|0
1641874500000|2022-01-11 04:15:00|101.86|99.06|101.66|98.86|101.86|99.06|101.55|98.75|0
1641874800000|2022-01-11 04:20:00|101.7|98.9|101.89|99.09|101.93|99.13|101.63|98.83|0
1641875100000|2022-01-11 04:25:00|101.88|99.08|101.89|99.09|101.93|99.13|101.82|99.02|0
1641875400000|2022-01-11 04:30:00|101.85|99.05|101.93|99.13|101.97|99.17|101.85|99.05|0
1641875700000|2022-01-11 04:35:00|101.97|99.17|101.81|99.01|102.24|99.44|101.81|99.01|0
1641876000000|2022-01-11 04:40:00|101.77|98.97|101.62|98.82|101.77|98.97|101.5|98.7|0
1641876300000|2022-01-11 04:45:00|101.66|98.86|101.58|98.78|101.69|98.89|101.58|98.78|0
1641876600000|2022-01-11 04:50:00|101.6|98.8|101.57|98.77|101.61|98.81|101.46|98.66|0
1641876900000|2022-01-11 04:55:00|101.61|98.81|101.69|98.89|101.8|99|101.57|98.77|0
1641877200000|2022-01-11 05:00:00|101.73|98.93|101.46|98.66|101.84|99.04|101.34|98.54|0
1641877500000|2022-01-11 05:05:00|101.49|98.69|101.61|98.81|101.61|98.81|101.26|98.46|0
1641877800000|2022-01-11 05:10:00|101.68|98.88|101.78|98.98|101.84|99.04|101.64|98.84|0
1641878100000|2022-01-11 05:15:00|101.84|99.04|101.95|99.15|102.03|99.23|101.68|98.88|0
1641878400000|2022-01-11 05:20:00|101.89|99.09|102.03|99.23|102.03|99.23|101.83|99.03|0
1641878700000|2022-01-11 05:25:00|102.05|99.25|101.79|98.99|102.07|99.27|101.52|98.72|0
1641879000000|2022-01-11 05:30:00|101.83|99.03|101.73|98.93|101.83|99.03|101.6|98.8|0
1641879300000|2022-01-11 05:35:00|101.62|98.82|101.94|99.14|101.98|99.18|101.44|98.64|0
1641879600000|2022-01-11 05:40:00|101.93|99.13|101.83|99.03|101.98|99.18|101.75|98.95|0
1641879900000|2022-01-11 05:45:00|101.86|99.06|102.06|99.26|102.1|99.3|101.83|99.03|0
1641880200000|2022-01-11 05:50:00|102.02|99.22|101.94|99.14|102.02|99.22|101.71|98.91|0
1641880500000|2022-01-11 05:55:00|101.9|99.1|101.72|98.92|101.92|99.12|101.67|98.87|0
1641880800000|2022-01-11 06:00:00|101.67|98.87|102.07|99.27|102.17|99.37|101.51|98.71|0
1641881100000|2022-01-11 06:05:00|102.09|99.29|102.13|99.33|102.24|99.44|101.93|99.13|0
1641881400000|2022-01-11 06:10:00|102.15|99.35|101.97|99.17|102.28|99.48|101.93|99.13|0
1641881700000|2022-01-11 06:15:00|101.99|99.19|102.05|99.25|102.12|99.32|101.93|99.13|0
1641882000000|2022-01-11 06:20:00|102.01|99.21|102.04|99.24|102.12|99.32|101.89|99.09|0
1641882300000|2022-01-11 06:25:00|102.08|99.28|102.43|99.63|102.43|99.63|102.04|99.24|0
1641882600000|2022-01-11 06:30:00|102.39|99.59|102.08|99.28|102.47|99.67|101.96|99.16|0
1641882900000|2022-01-11 06:35:00|102.04|99.24|102.27|99.47|102.27|99.47|101.81|99.01|0
1641883200000|2022-01-11 06:40:00|102.23|99.43|102.5|99.7|102.5|99.7|102.19|99.39|0
1641883500000|2022-01-11 06:45:00|102.48|99.68|102.42|99.62|102.54|99.74|102.31|99.51|0
1641883800000|2022-01-11 06:50:00|102.44|99.64|102.69|99.89|102.89|100.09|102.42|99.62|0
1641884100000|2022-01-11 06:55:00|102.65|99.85|102.11|99.31|102.65|99.85|102.11|99.31|0
1641884400000|2022-01-11 07:00:00|101.99|99.19|102.32|99.52|102.48|99.68|101.84|99.04|0
1641884700000|2022-01-11 07:05:00|102.3|99.5|101.87|99.07|102.46|99.66|101.87|99.07|0
1641885000000|2022-01-11 07:10:00|101.91|99.11|101.91|99.11|102.16|99.36|101.83|99.03|0
1641885300000|2022-01-11 07:15:00|101.89|99.09|101.37|98.57|101.91|99.11|101.33|98.53|0
1641885600000|2022-01-11 07:20:00|101.31|98.51|101.48|98.68|101.56|98.76|101.21|98.41|0
1641885900000|2022-01-11 07:25:00|101.46|98.66|101.17|98.37|101.48|98.68|101.06|98.26|0
1641886200000|2022-01-11 07:30:00|101.11|98.31|101.09|98.29|101.4|98.6|101.05|98.25|0
1641886500000|2022-01-11 07:35:00|101.13|98.33|101.44|98.64|101.51|98.71|101.13|98.33|0
1641886800000|2022-01-11 07:40:00|101.46|98.66|101.36|98.56|101.47|98.67|101.24|98.44|0
1641887100000|2022-01-11 07:45:00|101.32|98.52|101.14|98.34|101.55|98.75|101.01|98.21|0
1641887400000|2022-01-11 07:50:00|101.12|98.32|101.05|98.25|101.28|98.48|100.97|98.17|0
1641887700000|2022-01-11 07:55:00|101.08|98.28|101.01|98.21|101.16|98.36|100.89|98.09|0
1641888000000|2022-01-11 08:00:00|100.93|98.13|100.56|97.76|101.04|98.24|100.56|97.76|0
1641888300000|2022-01-11 08:05:00|100.4|98|101.03|98.63|101.07|98.67|99.85|97.45|0
1641888600000|2022-01-11 08:10:00|100.96|98.56|101.26|98.86|101.49|99.09|100.95|98.55|0
1641888900000|2022-01-11 08:15:00|101.22|98.82|101.38|98.98|101.57|99.17|101.09|98.69|0
1641889200000|2022-01-11 08:20:00|101.34|98.94|101.37|98.97|101.86|99.46|101.02|98.62|0
1641889500000|2022-01-11 08:25:00|101.41|99.01|101.79|99.39|101.98|99.58|101.39|98.99|0
1641889800000|2022-01-11 08:30:00|101.77|99.37|102.64|100.24|102.68|100.28|101.77|99.37|0
1641890100000|2022-01-11 08:35:00|102.6|100.2|101.98|99.58|102.62|100.22|101.86|99.46|0
1641890400000|2022-01-11 08:40:00|101.9|99.5|101.4|99|102.02|99.62|101.28|98.88|0
1641890700000|2022-01-11 08:45:00|101.36|98.96|101.32|98.92|101.67|99.27|101.13|98.73|0
1641891000000|2022-01-11 08:50:00|101.36|98.96|101.32|98.92|101.59|99.19|101.09|98.69|0
1641891300000|2022-01-11 08:55:00|101.28|98.88|101.01|98.61|101.59|99.19|101.01|98.61|0
1641891600000|2022-01-11 09:00:00|100.97|98.57|100.51|98.11|101.05|98.65|100.39|97.99|0
1641891900000|2022-01-11 09:05:00|100.47|98.07|100.49|98.09|100.78|98.38|100.39|97.99|0
1641892200000|2022-01-11 09:10:00|100.47|98.07|100.01|97.61|100.72|98.32|99.93|97.53|0
1641892500000|2022-01-11 09:15:00|100.08|97.68|99.51|97.11|100.24|97.84|99.44|97.04|0
1641892800000|2022-01-11 09:20:00|99.48|97.08|99.06|96.66|99.63|97.23|98.95|96.55|0
1641893100000|2022-01-11 09:25:00|99.1|96.7|99.08|96.68|99.25|96.85|98.94|96.54|0
1641893400000|2022-01-11 09:30:00|99.06|96.66|98.68|96.28|99.06|96.66|98.49|96.09|0
1641893700000|2022-01-11 09:35:00|98.72|96.32|97.75|95.35|100.39|97.99|97.71|95.31|0
1641894000000|2022-01-11 09:40:00|97.78|95.38|97.67|95.27|97.93|95.53|97.63|95.23|0
1641894300000|2022-01-11 09:45:00|97.71|95.31|97.43|95.03|97.82|95.42|97.33|94.93|0
1641894600000|2022-01-11 09:50:00|97.44|95.04|97.52|95.12|97.59|95.19|97.37|94.97|0
1641894900000|2022-01-11 09:55:00|97.48|95.08|97.85|95.45|97.96|95.56|97.44|95.04|0
1641895200000|2022-01-11 10:00:00|97.78|95.38|97.51|95.11|98.04|95.64|97.51|95.11|0
1641895500000|2022-01-11 10:05:00|97.55|95.15|97.55|95.15|97.62|95.22|97.14|94.74|0
1641895800000|2022-01-11 10:10:00|97.62|95.22|97.77|95.37|97.9|95.5|97.57|95.17|0
1641896100000|2022-01-11 10:15:00|97.88|95.48|97.77|95.37|97.99|95.59|97.69|95.29|0
1641896400000|2022-01-11 10:20:00|97.73|95.33|98.01|95.61|98.26|95.86|97.69|95.29|0
1641896700000|2022-01-11 10:25:00|97.99|95.59|98.25|95.85|98.25|95.85|97.82|95.42|0
1641897000000|2022-01-11 10:30:00|98.23|95.83|98.1|95.7|98.25|95.85|98.03|95.63|0
1641897300000|2022-01-11 10:35:00|98.12|95.72|97.99|95.59|98.14|95.74|97.8|95.4|0
1641897600000|2022-01-11 10:40:00|98.02|95.62|97.82|95.42|98.04|95.64|97.76|95.36|0
1641897900000|2022-01-11 10:45:00|97.8|95.4|97.74|95.34|97.87|95.47|97.61|95.21|0
1641898200000|2022-01-11 10:50:00|97.72|95.32|97.72|95.32|98.06|95.66|97.72|95.32|0
1641898500000|2022-01-11 10:55:00|97.68|95.28|98.05|95.65|98.13|95.73|97.68|95.28|0
1641898800000|2022-01-11 11:00:00|98.02|95.62|98.62|96.22|98.62|96.22|98.02|95.62|0
1641899100000|2022-01-11 11:05:00|98.58|96.18|98.61|96.21|98.99|96.59|98.5|96.1|0
1641899400000|2022-01-11 11:10:00|98.58|96.18|98.84|96.44|98.88|96.48|98.46|96.06|0
1641899700000|2022-01-11 11:15:00|98.8|96.4|98.72|96.32|98.84|96.44|98.54|96.14|0
1641900000000|2022-01-11 11:20:00|98.69|96.29|98.65|96.25|98.84|96.44|98.65|96.25|0
1641900300000|2022-01-11 11:25:00|98.68|96.28|98.87|96.47|98.91|96.51|98.65|96.25|0
1641900600000|2022-01-11 11:30:00|98.83|96.43|98.53|96.13|98.91|96.51|98.42|96.02|0
1641900900000|2022-01-11 11:35:00|98.51|96.11|98.34|95.94|98.62|96.22|98.3|95.9|0
1641901200000|2022-01-11 11:40:00|98.42|96.02|98.26|95.86|98.42|96.02|98.26|95.86|0
1641901500000|2022-01-11 11:45:00|98.34|95.94|98.37|95.97|98.38|95.98|98.22|95.82|0
1641901800000|2022-01-11 11:50:00|98.39|95.99|98.03|95.63|98.41|96.01|98|95.6|0
1641902100000|2022-01-11 11:55:00|98.07|95.67|98.9|96.5|98.9|96.5|98.03|95.63|0
1641902400000|2022-01-11 12:00:00|98.94|96.54|98.63|96.23|98.94|96.54|98.52|96.12|0
1641902700000|2022-01-11 12:05:00|98.59|96.19|98.59|96.19|98.71|96.31|98.37|95.97|0
1641903000000|2022-01-11 12:10:00|98.63|96.23|98.63|96.23|98.86|96.46|98.44|96.04|0
1641903300000|2022-01-11 12:15:00|98.67|96.27|98.81|96.41|98.85|96.45|98.55|96.15|0
1641903600000|2022-01-11 12:20:00|98.74|96.34|98.62|96.22|98.74|96.34|98.51|96.11|0
1641903900000|2022-01-11 12:25:00|98.59|96.19|98.55|96.15|98.77|96.37|98.55|96.15|0
1641904200000|2022-01-11 12:30:00|98.51|96.11|98.7|96.3|98.89|96.49|98.51|96.11|0
1641904500000|2022-01-11 12:35:00|98.62|96.22|98.66|96.26|98.77|96.37|98.54|96.14|0
1641904800000|2022-01-11 12:40:00|98.69|96.29|98.75|96.35|98.77|96.37|98.58|96.18|0
1641905100000|2022-01-11 12:45:00|98.73|96.33|99.11|96.71|99.26|96.86|98.73|96.33|0
1641905400000|2022-01-11 12:50:00|99.07|96.67|99.14|96.74|99.18|96.78|98.8|96.4|0
1641905700000|2022-01-11 12:55:00|99.18|96.78|99.75|97.35|99.82|97.42|99.03|96.63|0
1641906000000|2022-01-11 13:00:00|99.69|97.29|99.37|96.97|100.03|97.63|99.18|96.78|0
1641906300000|2022-01-11 13:05:00|99.4|97|99.29|96.89|99.44|97.04|99.06|96.66|0
1641906600000|2022-01-11 13:10:00|99.33|96.93|99.44|97.04|99.55|97.15|99.25|96.85|0
1641906900000|2022-01-11 13:15:00|99.4|97|99.28|96.88|99.4|97|99.25|96.85|0
1641907200000|2022-01-11 13:20:00|99.32|96.92|99.43|97.03|99.55|97.15|99.32|96.92|0
1641907500000|2022-01-11 13:25:00|99.4|97|99.62|97.22|99.66|97.26|99.24|96.84|0
1641907800000|2022-01-11 13:30:00|99.6|97.2|99.32|96.92|99.62|97.22|99.09|96.69|0
1641908100000|2022-01-11 13:35:00|99.36|96.96|100.19|97.79|100.31|97.91|99.35|96.95|0
1641908400000|2022-01-11 13:40:00|100.15|97.75|100.61|98.21|100.88|98.48|100.11|97.71|0
1641908700000|2022-01-11 13:45:00|100.65|98.25|100.19|97.79|100.65|98.25|99.96|97.56|0
1641909000000|2022-01-11 13:50:00|100.23|97.83|100.9|98.5|101.07|98.67|100.23|97.83|0
1641909300000|2022-01-11 13:55:00|100.88|98.48|101.03|98.63|101.07|98.67|100.72|98.32|0
1641909600000|2022-01-11 14:00:00|101.01|98.61|101.53|99.13|101.57|99.17|100.99|98.59|0
1641909900000|2022-01-11 14:05:00|101.51|99.11|101.18|98.78|101.64|99.24|101.18|98.78|0
1641910200000|2022-01-11 14:10:00|101.22|98.82|101.22|98.82|101.56|99.16|101.14|98.74|0
1641910500000|2022-01-11 14:15:00|101.25|98.85|101.52|99.12|101.72|99.32|101.22|98.82|0
1641910800000|2022-01-11 14:20:00|101.54|99.14|101.13|98.73|101.54|99.14|101.13|98.73|0
1641911100000|2022-01-11 14:25:00|101.1|98.7|101.36|98.96|101.48|99.08|100.94|98.54|0
1641911400000|2022-01-11 14:30:00|101.33|98.93|103.38|100.98|106.69|104.29|101.21|98.81|0
1641911700000|2022-01-11 14:35:00|103.65|101.25|103.65|101.25|103.69|101.29|102.51|100.11|0
1641912000000|2022-01-11 14:40:00|103.61|101.21|105.39|102.99|106.47|104.07|103.37|100.97|0
1641912300000|2022-01-11 14:45:00|105.43|103.03|105.87|103.47|106.43|104.03|105.11|102.71|0
1641912600000|2022-01-11 14:50:00|106.07|103.67|105.78|103.38|106.43|104.03|104.11|101.71|0
1641912900000|2022-01-11 14:55:00|105.9|103.5|105.62|103.22|106.87|104.47|105.06|102.66|0
1641913200000|2022-01-11 15:00:00|105.54|103.14|103.52|101.12|105.9|103.5|103.48|101.08|0
1641913500000|2022-01-11 15:05:00|103.56|101.16|103.3|100.9|104.67|102.27|102.56|100.16|0
1641913800000|2022-01-11 15:10:00|103.34|100.94|103.34|100.94|103.34|100.94|102.4|100|0
1641914100000|2022-01-11 15:15:00|103.14|100.74|102.79|100.39|104.01|101.61|102.55|100.15|0
1641914400000|2022-01-11 15:20:00|102.87|100.47|103.42|101.02|103.42|101.02|102.4|100|0
1641914700000|2022-01-11 15:25:00|103.22|100.82|103.1|100.7|103.85|101.45|102.67|100.27|0
1641915000000|2022-01-11 15:30:00|103.06|100.66|104.28|101.88|104.32|101.92|101.73|99.33|0
1641915300000|2022-01-11 15:35:00|104.16|101.76|104.08|101.68|104.52|102.12|103.69|101.29|0
1641915600000|2022-01-11 15:40:00|104.12|101.72|105.59|103.19|105.87|103.47|103.7|101.3|0
1641915900000|2022-01-11 15:45:00|105.79|103.39|105.51|103.11|105.87|103.47|104.19|101.79|0
1641916200000|2022-01-11 15:50:00|105.63|103.23|105.15|102.75|106.11|103.71|105.03|102.63|0
1641916500000|2022-01-11 15:55:00|105.07|102.67|104.59|102.19|105.43|103.03|104.35|101.95|0
1641916800000|2022-01-11 16:00:00|104.55|102.15|103.01|100.61|104.67|102.27|102.5|100.1|0
1641917100000|2022-01-11 16:05:00|102.89|100.49|101.85|99.45|104.18|101.78|100.81|98.41|0
1641917400000|2022-01-11 16:10:00|101.62|99.22|100.11|97.71|101.62|99.22|99.88|97.48|0
1641917700000|2022-01-11 16:15:00|100.07|97.67|98.62|96.22|100.27|97.87|98.4|96|0
1641918000000|2022-01-11 16:20:00|98.51|96.11|98.77|96.37|99.38|96.98|98.09|95.69|0
1641918300000|2022-01-11 16:25:00|98.74|96.34|98.18|95.78|100.25|97.85|98.11|95.71|0
1641918600000|2022-01-11 16:30:00|98.14|95.74|98.44|96.04|98.67|96.27|98.14|95.74|0
1641918900000|2022-01-11 16:35:00|98.33|95.93|97.24|94.84|98.33|95.93|97.13|94.73|0
1641919200000|2022-01-11 16:40:00|97.2|94.8|96.57|94.17|97.28|94.88|95.94|93.54|0
1641919500000|2022-01-11 16:45:00|96.51|94.11|97.53|95.13|97.69|95.29|96.44|94.04|0
1641919800000|2022-01-11 16:50:00|97.42|95.02|96.93|94.53|97.42|95.02|96.6|94.2|0
1641920100000|2022-01-11 16:55:00|96.82|94.42|96.63|94.23|97.12|94.72|96.6|94.2|0
1641920400000|2022-01-11 17:00:00|96.56|94.16|95.71|93.31|97.61|95.21|95.71|93.31|0
1641920700000|2022-01-11 17:05:00|95.64|93.24|95.6|93.2|96.01|93.61|95.53|93.13|0
1641921000000|2022-01-11 17:10:00|95.56|93.16|95.49|93.09|95.99|93.59|95.49|93.09|0
1641921300000|2022-01-11 17:15:00|95.52|93.12|95.67|93.27|96.04|93.64|95.34|92.94|0
1641921600000|2022-01-11 17:20:00|95.63|93.23|95.82|93.42|95.97|93.57|95.56|93.16|0
1641921900000|2022-01-11 17:25:00|95.78|93.38|96.97|94.57|97.19|94.79|95.78|93.38|0
1641922200000|2022-01-11 17:30:00|96.93|94.53|96.67|94.27|97.16|94.76|96.3|93.9|0
1641922500000|2022-01-11 17:35:00|96.63|94.23|96.39|93.99|96.74|94.34|96.03|93.63|0
1641922800000|2022-01-11 17:40:00|96.37|93.97|95.99|93.59|96.52|94.12|95.96|93.56|0
1641923100000|2022-01-11 17:45:00|96.03|93.63|96.18|93.78|96.25|93.85|95.92|93.52|0
1641923400000|2022-01-11 17:50:00|96.1|93.7|95.51|93.11|96.22|93.82|95.51|93.11|0
1641923700000|2022-01-11 17:55:00|95.55|93.15|95.58|93.18|95.88|93.48|95.43|93.03|0
1641924000000|2022-01-11 18:00:00|95.62|93.22|95.95|93.55|96.44|94.04|95.62|93.22|0
1641924300000|2022-01-11 18:05:00|95.91|93.51|96.43|94.03|96.69|94.29|95.91|93.51|0
1641924600000|2022-01-11 18:10:00|96.39|93.99|95.8|93.4|96.39|93.99|95.69|93.29|0
1641924900000|2022-01-11 18:15:00|95.84|93.44|95.24|92.84|95.87|93.47|95.24|92.84|0
1641925200000|2022-01-11 18:20:00|95.28|92.88|93.81|91.41|95.28|92.88|93.04|90.64|0
1641925500000|2022-01-11 18:25:00|93.84|91.44|94.24|91.84|94.28|91.88|93.84|91.44|0
1641925800000|2022-01-11 18:30:00|94.21|91.81|94.1|91.7|94.35|91.95|93.95|91.55|0
1641926100000|2022-01-11 18:35:00|94.06|91.66|94.02|91.62|94.2|91.8|93.95|91.55|0
1641926400000|2022-01-11 18:40:00|93.98|91.58|93.98|91.58|94.13|91.73|93.87|91.47|0
1641926700000|2022-01-11 18:45:00|93.95|91.55|94.05|91.65|94.16|91.76|93.51|91.11|0
1641927000000|2022-01-11 18:50:00|93.98|91.58|93.89|91.49|94.05|91.65|93.76|91.36|0
1641927300000|2022-01-11 18:55:00|93.83|91.43|93.61|91.21|93.91|91.51|93.54|91.14|0
1641927600000|2022-01-11 19:00:00|93.65|91.25|93.97|91.57|94.09|91.69|93.58|91.18|0
1641927900000|2022-01-11 19:05:00|93.94|91.54|94.45|92.05|94.71|92.31|93.83|91.43|0
1641928200000|2022-01-11 19:10:00|94.38|91.98|94.21|91.81|94.56|92.16|94.12|91.72|0
1641928500000|2022-01-11 19:15:00|94.23|91.83|94.01|91.61|94.34|91.94|93.97|91.57|0
1641928800000|2022-01-11 19:20:00|94.04|91.64|94|91.6|94.34|91.94|93.97|91.57|0
1641929100000|2022-01-11 19:25:00|93.97|91.57|93.75|91.35|94.15|91.75|93.71|91.31|0
1641929400000|2022-01-11 19:30:00|93.71|91.31|93.96|91.56|94.22|91.82|93.71|91.31|0
1641929700000|2022-01-11 19:35:00|94|91.6|93.45|91.05|94.18|91.78|93.34|90.94|0
1641930000000|2022-01-11 19:40:00|93.52|91.12|93.31|90.91|93.56|91.16|93.27|90.87|0
1641930300000|2022-01-11 19:45:00|93.27|90.87|92.96|90.56|93.3|90.9|92.9|90.5|0
1641930600000|2022-01-11 19:50:00|92.98|90.58|92.79|90.39|93.19|90.79|92.72|90.32|0
1641930900000|2022-01-11 19:55:00|92.83|90.43|92.97|90.57|93.01|90.61|92.29|89.89|0
1641931200000|2022-01-11 20:00:00|92.94|90.54|92.61|90.21|92.97|90.57|92.47|90.07|0
1641931500000|2022-01-11 20:05:00|92.57|90.17|92.21|89.81|92.61|90.21|91.93|89.53|0
1641931800000|2022-01-11 20:10:00|92.25|89.85|92.28|89.88|92.61|90.21|92.21|89.81|0
1641932100000|2022-01-11 20:15:00|92.25|89.85|92.39|89.99|92.46|90.06|91.96|89.56|0
1641932400000|2022-01-11 20:20:00|92.35|89.95|92.32|89.92|93.82|91.42|91.92|89.52|0
1641932700000|2022-01-11 20:25:00|92.28|89.88|92.13|89.73|92.5|90.1|91.96|89.56|0
1641933000000|2022-01-11 20:30:00|92.17|89.77|92.31|89.91|92.38|89.98|91.78|89.38|0
1641933300000|2022-01-11 20:35:00|92.28|89.88|92.71|90.31|92.71|90.31|92.13|89.73|0
1641933600000|2022-01-11 20:40:00|92.74|90.34|93.29|90.89|93.62|91.22|92.53|90.13|0
1641933900000|2022-01-11 20:45:00|93.33|90.93|93.44|91.04|93.51|91.11|93.15|90.75|0
1641934200000|2022-01-11 20:50:00|93.47|91.07|93.65|91.25|94.24|91.84|93.47|91.07|0
1641934500000|2022-01-11 20:55:00|93.54|91.14|92.43|90.03|93.54|91.14|92.39|89.99|0
1641934800000|2022-01-11 21:00:00|92.46|90.06|92.42|90.02|92.57|90.17|92.17|89.77|0
1641935100000|2022-01-11 21:05:00|92.39|89.99|92.46|90.06|92.53|90.13|92.31|89.91|0
1641935400000|2022-01-11 21:10:00|92.49|90.09|92.56|90.16|92.67|90.27|92.46|90.06|0
1641935700000|2022-01-11 21:15:00|92.87|90.07|92.87|90.07|92.91|90.11|92.76|89.96|0
1641936000000|2022-01-11 21:20:00|92.85|90.05|92.87|90.07|92.87|90.07|92.72|89.92|0
1641936300000|2022-01-11 21:25:00|92.9|90.1|92.83|90.03|92.9|90.1|92.83|90.03|0
1641936600000|2022-01-11 21:30:00|92.79|89.99|92.79|89.99|92.83|90.03|92.79|89.99|0
1641936900000|2022-01-11 21:35:00|92.77|89.97|92.75|89.95|92.79|89.99|92.75|89.95|0
1641937200000|2022-01-11 21:40:00|92.79|89.99|92.64|89.84|92.79|89.99|92.64|89.84|0
1641937500000|2022-01-11 21:45:00|92.68|89.88|92.79|89.99|92.79|89.99|92.61|89.81|0
1641937800000|2022-01-11 21:50:00|92.75|89.95|92.79|89.99|92.79|89.99|92.71|89.91|0
1641938100000|2022-01-11 21:55:00|92.78|89.98|92.8|90|92.8|90|92.75|89.95|0
1641938400000|2022-01-11 22:00:00|92.73|89.93|92.8|90|92.8|90|92.73|89.93|0
1641938700000|2022-01-11 22:05:00|92.82|90.02|92.8|90|92.87|90.07|92.78|89.98|0
1641939000000|2022-01-11 22:10:00|92.83|90.03|92.82|90.02|92.83|90.03|92.82|90.02|0
1641939300000|2022-01-11 22:15:00|92.81|90.01|92.74|89.94|92.83|90.03|92.68|89.88|0
1641939600000|2022-01-11 22:20:00|92.75|89.95|92.74|89.94|92.75|89.95|92.74|89.94|0
1641939900000|2022-01-11 22:25:00|92.75|89.95|92.69|89.89|92.75|89.95|92.69|89.89|0
1641940200000|2022-01-11 22:30:00|92.65|89.85|92.71|89.91|92.72|89.92|92.65|89.85|0
1641940500000|2022-01-11 22:35:00|92.72|89.92|92.72|89.92|92.72|89.92|92.72|89.92|0
1641940800000|2022-01-11 22:40:00|92.73|89.93|92.72|89.92|92.73|89.93|92.72|89.92|0
1641941400000|2022-01-11 22:50:00|92.71|89.91|92.72|89.92|92.72|89.92|92.71|89.91|0
1641941700000|2022-01-11 22:55:00|92.74|89.94|92.72|89.92|92.74|89.94|92.69|89.89|0
1641942000000|2022-01-11 23:00:00|92.67|89.87|92.55|89.75|92.85|90.05|92.55|89.75|0
1641942300000|2022-01-11 23:05:00|92.58|89.78|92.56|89.76|92.62|89.82|92.33|89.53|0
1641942600000|2022-01-11 23:10:00|92.54|89.74|92.68|89.88|92.72|89.92|92.51|89.71|0
1641942900000|2022-01-11 23:15:00|92.67|89.87|92.83|90.03|92.9|90.1|92.65|89.85|0
1641943200000|2022-01-11 23:20:00|92.81|90.01|92.86|90.06|92.93|90.13|92.75|89.95|0
1641943500000|2022-01-11 23:25:00|92.9|90.1|92.86|90.06|92.9|90.1|92.82|90.02|0
1641943800000|2022-01-11 23:30:00|92.84|90.04|92.71|89.91|92.84|90.04|92.71|89.91|0
1641944100000|2022-01-11 23:35:00|92.75|89.95|92.89|90.09|92.96|90.16|92.71|89.91|0
1641944400000|2022-01-11 23:40:00|92.86|90.06|92.75|89.95|92.93|90.13|92.67|89.87|0
1641944700000|2022-01-11 23:45:00|92.78|89.98|92.89|90.09|92.96|90.16|92.67|89.87|0
1641945000000|2022-01-11 23:50:00|92.91|90.11|92.89|90.09|92.96|90.16|92.85|90.05|0
1641945300000|2022-01-11 23:55:00|92.91|90.11|92.81|90.01|92.94|90.14|92.74|89.94|0
1641945600000|2022-01-12 00:00:00|92.85|90.05|92.87|90.07|92.92|90.12|92.7|89.9|0
1641945900000|2022-01-12 00:05:00|92.85|90.05|92.74|89.94|92.88|90.08|92.67|89.87|0
1641946200000|2022-01-12 00:10:00|92.77|89.97|92.81|90.01|92.92|90.12|92.77|89.97|0
1641946500000|2022-01-12 00:15:00|92.77|89.97|92.66|89.86|92.77|89.97|92.55|89.75|0
1641946800000|2022-01-12 00:20:00|92.63|89.83|92.46|89.66|92.68|89.88|92.41|89.61|0
1641947100000|2022-01-12 00:25:00|92.48|89.68|92.3|89.5|92.48|89.68|92.19|89.39|0
1641947400000|2022-01-12 00:30:00|92.23|89.43|92.19|89.39|92.3|89.5|92.01|89.21|0
1641947700000|2022-01-12 00:35:00|92.16|89.36|92.19|89.39|92.26|89.46|92.05|89.25|0
1641948000000|2022-01-12 00:40:00|92.15|89.35|92.19|89.39|92.19|89.39|92.01|89.21|0
1641948300000|2022-01-12 00:45:00|92.22|89.42|92.19|89.39|92.28|89.48|92.15|89.35|0
1641948600000|2022-01-12 00:50:00|92.22|89.42|92.31|89.51|92.33|89.53|92.19|89.39|0
1641948900000|2022-01-12 00:55:00|92.33|89.53|92.43|89.63|92.43|89.63|92.29|89.49|0
1641949200000|2022-01-12 01:00:00|92.47|89.67|92.5|89.7|92.61|89.81|92.4|89.6|0
1641949500000|2022-01-12 01:05:00|92.47|89.67|92.47|89.67|92.61|89.81|92.39|89.59|0
1641949800000|2022-01-12 01:10:00|92.43|89.63|92.57|89.77|92.64|89.84|92.36|89.56|0
1641950100000|2022-01-12 01:15:00|92.61|89.81|92.93|90.13|92.93|90.13|92.61|89.81|0
1641950400000|2022-01-12 01:20:00|92.95|90.15|92.82|90.02|92.95|90.15|92.78|89.98|0
1641950700000|2022-01-12 01:25:00|92.85|90.05|92.8|90|92.85|90.05|92.75|89.95|0
1641951000000|2022-01-12 01:30:00|92.78|89.98|92.89|90.09|92.89|90.09|92.69|89.89|0
1641951300000|2022-01-12 01:35:00|92.87|90.07|92.74|89.94|92.89|90.09|92.71|89.91|0
1641951600000|2022-01-12 01:40:00|92.72|89.92|92.94|90.14|92.96|90.16|92.53|89.73|0
1641951900000|2022-01-12 01:45:00|92.96|90.16|93.21|90.41|93.42|90.62|92.81|90.01|0
1641952200000|2022-01-12 01:50:00|93.17|90.37|93.1|90.3|93.28|90.48|93.06|90.26|0
1641952500000|2022-01-12 01:55:00|93.13|90.33|92.91|90.11|93.2|90.4|92.84|90.04|0
1641952800000|2022-01-12 02:00:00|92.88|90.08|92.37|89.57|92.91|90.11|92.37|89.57|0
1641953100000|2022-01-12 02:05:00|92.34|89.54|92.62|89.82|92.64|89.84|92.34|89.54|0
1641953400000|2022-01-12 02:10:00|92.59|89.79|92.51|89.71|92.68|89.88|92.44|89.64|0
1641953700000|2022-01-12 02:15:00|92.55|89.75|92.4|89.6|92.59|89.79|92.4|89.6|0
1641954000000|2022-01-12 02:20:00|92.39|89.59|92.26|89.46|92.4|89.6|92.26|89.46|0
1641954300000|2022-01-12 02:25:00|92.3|89.5|92.26|89.46|92.37|89.57|92.22|89.42|0
1641954600000|2022-01-12 02:30:00|92.22|89.42|92.36|89.56|92.51|89.71|92.22|89.42|0
1641954900000|2022-01-12 02:35:00|92.4|89.6|92.4|89.6|92.44|89.64|92.33|89.53|0
1641955200000|2022-01-12 02:40:00|92.42|89.62|92.47|89.67|92.47|89.67|92.36|89.56|0
1641955500000|2022-01-12 02:45:00|92.43|89.63|92.47|89.67|92.54|89.74|92.43|89.63|0
1641955800000|2022-01-12 02:50:00|92.48|89.68|92.45|89.65|92.61|89.81|92.43|89.63|0
1641956100000|2022-01-12 02:55:00|92.43|89.63|92.35|89.55|92.45|89.65|92.28|89.48|0
1641956400000|2022-01-12 03:00:00|92.39|89.59|92.32|89.52|92.39|89.59|92.25|89.45|0
1641956700000|2022-01-12 03:05:00|92.3|89.5|92.28|89.48|92.35|89.55|92.24|89.44|0
1641957000000|2022-01-12 03:10:00|92.32|89.52|92.39|89.59|92.39|89.59|92.24|89.44|0
1641957300000|2022-01-12 03:15:00|92.4|89.6|92.31|89.51|92.4|89.6|92.28|89.48|0
1641957600000|2022-01-12 03:20:00|92.28|89.48|92.33|89.53|92.38|89.58|92.24|89.44|0
1641957900000|2022-01-12 03:25:00|92.35|89.55|92.31|89.51|92.35|89.55|92.2|89.4|0
1641958200000|2022-01-12 03:30:00|92.26|89.46|92.16|89.36|92.26|89.46|92.06|89.26|0
1641958500000|2022-01-12 03:35:00|92.15|89.35|92.13|89.33|92.2|89.4|92.02|89.22|0
1641958800000|2022-01-12 03:40:00|92.09|89.29|92.2|89.4|92.2|89.4|92.09|89.29|0
1641959100000|2022-01-12 03:45:00|92.18|89.38|92.23|89.43|92.27|89.47|92.16|89.36|0
1641959400000|2022-01-12 03:50:00|92.19|89.39|92.09|89.29|92.19|89.39|92.09|89.29|0
1641959700000|2022-01-12 03:55:00|92.05|89.25|92.05|89.25|92.12|89.32|92.05|89.25|0
1641960000000|2022-01-12 04:00:00|92.01|89.21|91.96|89.16|92.08|89.28|91.94|89.14|0
1641960300000|2022-01-12 04:05:00|91.94|89.14|91.94|89.14|92.01|89.21|91.94|89.14|0
1641960600000|2022-01-12 04:10:00|91.97|89.17|91.97|89.17|92.01|89.21|91.94|89.14|0
1641960900000|2022-01-12 04:15:00|92.01|89.21|92.04|89.24|92.08|89.28|92.01|89.21|0
1641961200000|2022-01-12 04:20:00|92.06|89.26|92.11|89.31|92.11|89.31|92.04|89.24|0
1641961500000|2022-01-12 04:25:00|92.14|89.34|92.14|89.34|92.22|89.42|92.14|89.34|0
1641961800000|2022-01-12 04:30:00|92.18|89.38|92.18|89.38|92.18|89.38|92.11|89.31|0
1641962100000|2022-01-12 04:35:00|92.14|89.34|92.18|89.38|92.21|89.41|92.14|89.34|0
1641962400000|2022-01-12 04:40:00|92.14|89.34|92.03|89.23|92.14|89.34|92|89.2|0
1641962700000|2022-01-12 04:45:00|92|89.2|92.07|89.27|92.07|89.27|92|89.2|0
1641963000000|2022-01-12 04:50:00|92.1|89.3|92.1|89.3|92.1|89.3|91.99|89.19|0
1641963300000|2022-01-12 04:55:00|92.08|89.28|92.06|89.26|92.13|89.33|92.03|89.23|0
1641963600000|2022-01-12 05:00:00|92.03|89.23|91.99|89.19|92.08|89.28|91.95|89.15|0
1641963900000|2022-01-12 05:05:00|91.95|89.15|91.95|89.15|92.02|89.22|91.92|89.12|0
1641964200000|2022-01-12 05:10:00|91.92|89.12|91.88|89.08|91.92|89.12|91.74|88.94|0
1641964500000|2022-01-12 05:15:00|91.91|89.11|92.02|89.22|92.02|89.22|91.88|89.08|0
1641964800000|2022-01-12 05:20:00|91.98|89.18|91.91|89.11|91.98|89.18|91.88|89.08|0
1641965100000|2022-01-12 05:25:00|91.88|89.08|91.87|89.07|92.02|89.22|91.87|89.07|0
1641965400000|2022-01-12 05:30:00|91.84|89.04|91.94|89.14|91.94|89.14|91.84|89.04|0
1641965700000|2022-01-12 05:35:00|91.91|89.11|91.68|88.88|91.91|89.11|91.59|88.79|0
1641966000000|2022-01-12 05:40:00|91.66|88.86|91.41|88.61|91.66|88.86|91.41|88.61|0
1641966300000|2022-01-12 05:45:00|91.37|88.57|91.33|88.53|91.51|88.71|91.33|88.53|0
1641966600000|2022-01-12 05:50:00|91.37|88.57|91.23|88.43|91.4|88.6|91.12|88.32|0
1641966900000|2022-01-12 05:55:00|91.26|88.46|91.01|88.21|91.26|88.46|90.98|88.18|0
1641967200000|2022-01-12 06:00:00|91.05|88.25|90.59|87.79|91.07|88.27|90.59|87.79|0
1641967500000|2022-01-12 06:05:00|90.62|87.82|90.87|88.07|90.94|88.14|90.62|87.82|0
1641967800000|2022-01-12 06:10:00|90.85|88.05|90.9|88.1|90.97|88.17|90.8|88|0
1641968100000|2022-01-12 06:15:00|90.92|88.12|91.25|88.45|91.25|88.45|90.9|88.1|0
1641968400000|2022-01-12 06:20:00|91.24|88.44|91.22|88.42|91.29|88.49|91.15|88.35|0
1641968700000|2022-01-12 06:25:00|91.25|88.45|91.32|88.52|91.43|88.63|91.14|88.34|0
1641969000000|2022-01-12 06:30:00|91.34|88.54|91.25|88.45|91.39|88.59|91.25|88.45|0
1641969300000|2022-01-12 06:35:00|91.28|88.48|91.26|88.46|91.37|88.57|91.25|88.45|0
1641969600000|2022-01-12 06:40:00|91.28|88.48|91.17|88.37|91.32|88.52|91.12|88.32|0
1641969900000|2022-01-12 06:45:00|91.14|88.34|91.31|88.51|91.31|88.51|91.14|88.34|0
1641970200000|2022-01-12 06:50:00|91.35|88.55|91.45|88.65|91.49|88.69|91.31|88.51|0
1641970500000|2022-01-12 06:55:00|91.44|88.64|91.54|88.74|91.56|88.76|91.44|88.64|0
1641970800000|2022-01-12 07:00:00|91.7|88.9|91.66|88.86|91.9|89.1|91.63|88.83|0
1641971100000|2022-01-12 07:05:00|91.68|88.88|91.71|88.91|91.73|88.93|91.52|88.72|0
1641971400000|2022-01-12 07:10:00|91.73|88.93|91.64|88.84|91.8|89|91.57|88.77|0
1641971700000|2022-01-12 07:15:00|91.66|88.86|91.44|88.64|91.66|88.86|91.44|88.64|0
1641972000000|2022-01-12 07:20:00|91.41|88.61|91.48|88.68|91.51|88.71|91.3|88.5|0
1641972300000|2022-01-12 07:25:00|91.44|88.64|91.69|88.89|91.87|89.07|91.44|88.64|0
1641972600000|2022-01-12 07:30:00|91.71|88.91|91.37|88.57|91.71|88.91|91.3|88.5|0
1641972900000|2022-01-12 07:35:00|91.39|88.59|91.07|88.27|91.9|89.1|90.99|88.19|0
1641973200000|2022-01-12 07:40:00|91.1|88.3|91.12|88.32|91.31|88.51|91.07|88.27|0
1641973500000|2022-01-12 07:45:00|91.1|88.3|91.13|88.33|91.24|88.44|91.03|88.23|0
1641973800000|2022-01-12 07:50:00|91.12|88.32|91.56|88.76|91.56|88.76|91.06|88.26|0
1641974100000|2022-01-12 07:55:00|91.54|88.74|91.59|88.79|91.77|88.97|91.54|88.74|0
1641974400000|2022-01-12 08:00:00|91.55|88.75|91.73|88.93|91.87|89.07|91.38|88.58|0
1641974700000|2022-01-12 08:05:00|91.64|89.24|91.6|89.2|91.82|89.42|91.49|89.09|0
1641975000000|2022-01-12 08:10:00|91.64|89.24|91.67|89.27|91.71|89.31|91.35|88.95|0
1641975300000|2022-01-12 08:15:00|91.63|89.23|91.92|89.52|92.06|89.66|91.6|89.2|0
1641975600000|2022-01-12 08:20:00|91.88|89.48|91.77|89.37|92.02|89.62|91.49|89.09|0
1641975900000|2022-01-12 08:25:00|91.81|89.41|92.72|90.32|92.74|90.34|91.79|89.39|0
1641976200000|2022-01-12 08:30:00|92.7|90.3|92.74|90.34|92.88|90.48|92.45|90.05|0
1641976500000|2022-01-12 08:35:00|92.77|90.37|92.99|90.59|93.35|90.95|92.66|90.26|0
1641976800000|2022-01-12 08:40:00|93.13|90.73|93.53|91.13|93.6|91.2|93.02|90.62|0
1641977100000|2022-01-12 08:45:00|93.49|91.09|93.53|91.13|93.56|91.16|93.26|90.86|0
1641977400000|2022-01-12 08:50:00|93.51|91.11|93.13|90.73|93.67|91.27|92.91|90.51|0
1641977700000|2022-01-12 08:55:00|93.09|90.69|93.88|91.48|93.92|91.52|92.05|89.65|0
1641978000000|2022-01-12 09:00:00|93.92|91.52|93.01|90.61|93.97|91.57|93.01|90.61|0
1641978300000|2022-01-12 09:05:00|93.05|90.65|93.08|90.68|93.15|90.75|92.9|90.5|0
1641978600000|2022-01-12 09:10:00|93.04|90.64|93.3|90.9|93.37|90.97|92.94|90.54|0
1641978900000|2022-01-12 09:15:00|93.26|90.86|93.01|90.61|93.33|90.93|92.97|90.57|0
1641979200000|2022-01-12 09:20:00|92.97|90.57|92.54|90.14|93.08|90.68|92.54|90.14|0
1641979500000|2022-01-12 09:25:00|92.5|90.1|92.1|89.7|92.5|90.1|92.1|89.7|0
1641979800000|2022-01-12 09:30:00|92.07|89.67|92.46|90.06|92.6|90.2|92.07|89.67|0
1641980100000|2022-01-12 09:35:00|92.5|90.1|92.57|90.17|92.67|90.27|92.35|89.95|0
1641980400000|2022-01-12 09:40:00|92.6|90.2|92.39|89.99|92.6|90.2|92.35|89.95|0
1641980700000|2022-01-12 09:45:00|92.42|90.02|92.2|89.8|92.49|90.09|92.17|89.77|0
1641981000000|2022-01-12 09:50:00|92.17|89.77|91.85|89.45|92.24|89.84|91.85|89.45|0
1641981300000|2022-01-12 09:55:00|91.88|89.48|91.92|89.52|92.13|89.73|91.84|89.44|0
1641981600000|2022-01-12 10:00:00|91.84|89.44|91.99|89.59|91.99|89.59|91.7|89.3|0
1641981900000|2022-01-12 10:05:00|91.95|89.55|92.27|89.87|92.32|89.92|91.91|89.51|0
1641982200000|2022-01-12 10:10:00|92.23|89.83|92.2|89.8|92.43|90.03|92.09|89.69|0
1641982500000|2022-01-12 10:15:00|92.16|89.76|92.27|89.87|92.27|89.87|91.95|89.55|0
1641982800000|2022-01-12 10:20:00|92.25|89.85|91.87|89.47|92.34|89.94|91.87|89.47|0
1641983100000|2022-01-12 10:25:00|91.84|89.44|92.05|89.65|92.08|89.68|91.76|89.36|0
1641983400000|2022-01-12 10:30:00|92.12|89.72|92.48|90.08|92.51|90.11|91.98|89.58|0
1641983700000|2022-01-12 10:35:00|92.51|90.11|92.19|89.79|92.51|90.11|92.17|89.77|0
1641984000000|2022-01-12 10:40:00|92.22|89.82|92.08|89.68|92.24|89.84|92.08|89.68|0
1641984300000|2022-01-12 10:45:00|92.04|89.64|91.68|89.28|92.04|89.64|91.68|89.28|0
1641984600000|2022-01-12 10:50:00|91.72|89.32|91.75|89.35|91.9|89.5|91.61|89.21|0
1641984900000|2022-01-12 10:55:00|91.79|89.39|91.68|89.28|91.83|89.43|91.58|89.18|0
1641985200000|2022-01-12 11:00:00|91.65|89.25|91.54|89.14|91.65|89.25|91.32|88.92|0
1641985500000|2022-01-12 11:05:00|91.56|89.16|91.75|89.35|91.78|89.38|91.36|88.96|0
1641985800000|2022-01-12 11:10:00|91.71|89.31|91.78|89.38|91.93|89.53|91.71|89.31|0
1641986100000|2022-01-12 11:15:00|91.75|89.35|91.92|89.52|91.92|89.52|91.64|89.24|0
1641986400000|2022-01-12 11:20:00|91.89|89.49|91.6|89.2|91.92|89.52|91.6|89.2|0
1641986700000|2022-01-12 11:25:00|91.64|89.24|91.85|89.45|91.92|89.52|91.57|89.17|0
1641987000000|2022-01-12 11:30:00|91.81|89.41|91.81|89.41|91.92|89.52|91.67|89.27|0
1641987300000|2022-01-12 11:35:00|91.78|89.38|91.77|89.37|91.83|89.43|91.67|89.27|0
1641987600000|2022-01-12 11:40:00|91.81|89.41|91.84|89.44|91.92|89.52|91.77|89.37|0
1641987900000|2022-01-12 11:45:00|91.88|89.48|91.56|89.16|91.88|89.48|91.43|89.03|0
1641988200000|2022-01-12 11:50:00|91.59|89.19|91.24|88.84|93.01|90.61|91.24|88.84|0
1641988500000|2022-01-12 11:55:00|91.27|88.87|91.7|89.3|91.7|89.3|91.24|88.84|0
1641988800000|2022-01-12 12:00:00|91.66|89.26|91.48|89.08|91.88|89.48|91.41|89.01|0
1641989100000|2022-01-12 12:05:00|91.45|89.05|92.01|89.61|92.01|89.61|91.41|89.01|0
1641989400000|2022-01-12 12:10:00|91.98|89.58|92.01|89.61|92.09|89.69|91.8|89.4|0
1641989700000|2022-01-12 12:15:00|92|89.6|92.05|89.65|92.05|89.65|91.76|89.36|0
1641990000000|2022-01-12 12:20:00|92.01|89.61|91.58|89.18|92.08|89.68|91.58|89.18|0
1641990300000|2022-01-12 12:25:00|91.62|89.22|91.65|89.25|91.76|89.36|91.47|89.07|0
1641990600000|2022-01-12 12:30:00|91.63|89.23|91.26|88.86|91.63|89.23|91.19|88.79|0
1641990900000|2022-01-12 12:35:00|91.22|88.82|91.26|88.86|91.33|88.93|91.04|88.64|0
1641991200000|2022-01-12 12:40:00|91.29|88.89|91.43|89.03|91.43|89.03|91.15|88.75|0
1641991500000|2022-01-12 12:45:00|91.4|89|91.54|89.14|91.68|89.28|91.4|89|0
1641991800000|2022-01-12 12:50:00|91.57|89.17|91.54|89.14|91.84|89.44|91.52|89.12|0
1641992100000|2022-01-12 12:55:00|91.5|89.1|91.53|89.13|91.6|89.2|91.39|88.99|0
1641992400000|2022-01-12 13:00:00|91.5|89.1|91.18|88.78|91.53|89.13|91.18|88.78|0
1641992700000|2022-01-12 13:05:00|91.19|88.79|91.53|89.13|91.64|89.24|91.03|88.63|0
1641993000000|2022-01-12 13:10:00|91.49|89.09|91.28|88.88|91.6|89.2|91.14|88.74|0
1641993300000|2022-01-12 13:15:00|91.21|88.81|90.78|88.38|91.21|88.81|90.71|88.31|0
1641993600000|2022-01-12 13:20:00|90.75|88.35|90.46|88.06|90.99|88.59|90.46|88.06|0
1641993900000|2022-01-12 13:25:00|90.5|88.1|90.69|88.29|90.88|88.48|90.25|87.85|0
1641994200000|2022-01-12 13:30:00|90.97|88.57|89.85|87.45|91.36|88.96|89.55|87.15|0
1641994500000|2022-01-12 13:35:00|89.72|87.32|89.09|86.69|89.79|87.39|88.61|86.21|0
1641994800000|2022-01-12 13:40:00|89.02|86.62|88.92|86.52|89.23|86.83|88.82|86.42|0
1641995100000|2022-01-12 13:45:00|88.99|86.59|89.54|87.14|89.89|87.49|88.99|86.59|0
1641995400000|2022-01-12 13:50:00|89.51|87.11|89.09|86.69|89.82|87.42|89.05|86.65|0
1641995700000|2022-01-12 13:55:00|89.05|86.65|88.81|86.41|89.4|87|88.74|86.34|0
1641996000000|2022-01-12 14:00:00|88.77|86.37|88.95|86.55|89.09|86.69|88.74|86.34|0
1641996300000|2022-01-12 14:05:00|88.91|86.51|88.98|86.58|89.33|86.93|88.88|86.48|0
1641996600000|2022-01-12 14:10:00|88.94|86.54|89.48|87.08|89.53|87.13|88.87|86.47|0
1641996900000|2022-01-12 14:15:00|89.43|87.03|89.74|87.34|89.85|87.45|89.36|86.96|0
1641997200000|2022-01-12 14:20:00|89.78|87.38|89.36|86.96|89.85|87.45|89.18|86.78|0
1641997500000|2022-01-12 14:25:00|89.32|86.92|89.46|87.06|89.63|87.23|89.22|86.82|0
1641997800000|2022-01-12 14:30:00|89.49|87.09|88.87|86.47|90.17|87.77|88.04|85.64|0
1641998100000|2022-01-12 14:35:00|88.76|86.36|89|86.6|90.05|87.65|88.76|86.36|0
1641998400000|2022-01-12 14:40:00|88.73|86.33|89.91|87.51|90.44|88.04|88.73|86.33|0
1641998700000|2022-01-12 14:45:00|89.84|87.44|89.35|86.95|89.94|87.54|89.07|86.67|0
1641999000000|2022-01-12 14:50:00|89.1|86.7|88.48|86.08|89.45|87.05|88.2|85.8|0
1641999300000|2022-01-12 14:55:00|88.51|86.11|88.1|85.7|88.96|86.56|88.03|85.63|0
1641999600000|2022-01-12 15:00:00|88.03|85.63|88.27|85.87|88.54|86.14|87.65|85.25|0
1641999900000|2022-01-12 15:05:00|88.3|85.9|85.88|83.48|88.79|86.39|85.85|83.45|0
1642000200000|2022-01-12 15:10:00|85.85|83.45|85.78|83.38|86.12|83.72|85.58|83.18|0
1642000500000|2022-01-12 15:15:00|85.75|83.35|85.91|83.51|86.36|83.96|85.75|83.35|0
1642000800000|2022-01-12 15:20:00|85.95|83.55|86.29|83.89|86.46|84.06|85.74|83.34|0
1642001100000|2022-01-12 15:25:00|86.28|83.88|86.76|84.36|86.78|84.38|86.25|83.85|0
1642001400000|2022-01-12 15:30:00|86.69|84.29|87.34|84.94|87.93|85.53|86.52|84.12|0
1642001700000|2022-01-12 15:35:00|87.31|84.91|88.62|86.22|88.62|86.22|87|84.6|0
1642002000000|2022-01-12 15:40:00|88.66|86.26|89.04|86.64|89.74|87.34|87.15|84.75|0
1642002300000|2022-01-12 15:45:00|89.07|86.67|91.05|88.65|91.08|88.68|88.41|86.01|0
1642002600000|2022-01-12 15:50:00|91.01|88.61|91.08|88.68|91.54|89.14|90.83|88.43|0
1642002900000|2022-01-12 15:55:00|91.19|88.79|90.69|88.29|91.51|89.11|90.34|87.94|0
1642003200000|2022-01-12 16:00:00|90.65|88.25|91.04|88.64|91.11|88.71|90.02|87.62|0
1642003500000|2022-01-12 16:05:00|91.08|88.68|92.07|89.67|92.76|90.36|90.76|88.36|0
1642003800000|2022-01-12 16:10:00|91.97|89.57|92.36|89.96|92.43|90.03|91.61|89.21|0
1642004100000|2022-01-12 16:15:00|92.57|90.17|92.18|89.78|93.22|90.82|91.89|89.49|0
1642004400000|2022-01-12 16:20:00|92.28|89.88|91.92|89.52|92.68|90.28|91.89|89.49|0
1642004700000|2022-01-12 16:25:00|92.07|89.67|91.23|88.83|92.1|89.7|90.93|88.53|0
1642005000000|2022-01-12 16:30:00|91.18|88.78|90.54|88.14|91.18|88.78|90.29|87.89|0
1642005300000|2022-01-12 16:35:00|90.57|88.17|90.43|88.03|90.64|88.24|90.04|87.64|0
1642005600000|2022-01-12 16:40:00|90.36|87.96|90.5|88.1|90.5|88.1|89.62|87.22|0
1642005900000|2022-01-12 16:45:00|90.46|88.06|90.57|88.17|90.6|88.2|90|87.6|0
1642006200000|2022-01-12 16:50:00|90.6|88.2|90|87.6|90.64|88.24|89.93|87.53|0
1642006500000|2022-01-12 16:55:00|89.97|87.57|90.32|87.92|90.74|88.34|89.97|87.57|0
1642006800000|2022-01-12 17:00:00|90.28|87.88|90.21|87.81|90.53|88.13|89.96|87.56|0
1642007100000|2022-01-12 17:05:00|90.28|87.88|90.97|88.57|91.34|88.94|90.24|87.84|0
1642007400000|2022-01-12 17:10:00|90.95|88.55|91.02|88.62|91.3|88.9|90.7|88.3|0
1642007700000|2022-01-12 17:15:00|90.95|88.55|90.45|88.05|91.19|88.79|90.27|87.87|0
1642008000000|2022-01-12 17:20:00|90.42|88.02|90.34|87.94|90.66|88.26|90.24|87.84|0
1642008300000|2022-01-12 17:25:00|90.38|87.98|90.45|88.05|90.45|88.05|89.96|87.56|0
1642008600000|2022-01-12 17:30:00|90.41|88.01|90.23|87.83|90.45|88.05|90.09|87.69|0
1642008900000|2022-01-12 17:35:00|90.02|87.62|90.18|87.78|90.23|87.83|89.57|87.17|0
1642009200000|2022-01-12 17:40:00|90.16|87.76|90.09|87.69|90.27|87.87|89.88|87.48|0
1642009500000|2022-01-12 17:45:00|90.06|87.66|89.98|87.58|90.41|88.01|89.88|87.48|0
1642009800000|2022-01-12 17:50:00|89.91|87.51|89.32|86.92|89.98|87.58|89.32|86.92|0
1642010100000|2022-01-12 17:55:00|89.35|86.95|89.28|86.88|89.39|86.99|89.07|86.67|0
1642010400000|2022-01-12 18:00:00|89.25|86.85|89.45|87.05|89.8|87.4|89.21|86.81|0
1642010700000|2022-01-12 18:05:00|89.49|87.09|89.56|87.16|89.7|87.3|89.42|87.02|0
1642011000000|2022-01-12 18:10:00|89.52|87.12|90.11|87.71|90.33|87.93|89.31|86.91|0
1642011300000|2022-01-12 18:15:00|90.15|87.75|90.22|87.82|90.61|88.21|90.15|87.75|0
1642011600000|2022-01-12 18:20:00|90.24|87.84|90.43|88.03|90.6|88.2|90.24|87.84|0
1642011900000|2022-01-12 18:25:00|90.48|88.08|90.5|88.1|90.67|88.27|89.93|87.53|0
1642012200000|2022-01-12 18:30:00|90.57|88.17|90.21|87.81|90.85|88.45|90.11|87.71|0
1642012500000|2022-01-12 18:35:00|90.25|87.85|90.63|88.23|90.88|88.48|90.25|87.85|0
1642012800000|2022-01-12 18:40:00|90.6|88.2|90.46|88.06|90.67|88.27|90.25|87.85|0
1642013100000|2022-01-12 18:45:00|90.42|88.02|90.6|88.2|90.63|88.23|90.14|87.74|0
1642013400000|2022-01-12 18:50:00|90.63|88.23|91.09|88.69|91.44|89.04|90.56|88.16|0
1642013700000|2022-01-12 18:55:00|91.12|88.72|91.18|88.78|91.27|88.87|90.88|88.48|0
1642014000000|2022-01-12 19:00:00|91.26|88.86|91.62|89.22|92.01|89.61|91.12|88.72|0
1642014300000|2022-01-12 19:05:00|91.65|89.25|91.55|89.15|91.87|89.47|91.23|88.83|0
1642014600000|2022-01-12 19:10:00|91.58|89.18|91.05|88.65|91.72|89.32|91.01|88.61|0
1642014900000|2022-01-12 19:15:00|91.01|88.61|90.94|88.54|91.15|88.75|90.8|88.4|0
1642015200000|2022-01-12 19:20:00|91.01|88.61|90.34|87.94|91.01|88.61|90.34|87.94|0
1642015500000|2022-01-12 19:25:00|90.37|87.97|90.09|87.69|90.44|88.04|90.02|87.62|0
1642015800000|2022-01-12 19:30:00|90.05|87.65|90.76|88.36|90.93|88.53|90.02|87.62|0
1642016100000|2022-01-12 19:35:00|90.74|88.34|90.44|88.04|90.86|88.46|90.37|87.97|0
1642016400000|2022-01-12 19:40:00|90.47|88.07|91.14|88.74|91.18|88.78|90.47|88.07|0
1642016700000|2022-01-12 19:45:00|91.11|88.71|90.64|88.24|91.25|88.85|90.61|88.21|0
1642017000000|2022-01-12 19:50:00|90.68|88.28|90.36|87.96|90.68|88.28|90.33|87.93|0
1642017300000|2022-01-12 19:55:00|90.4|88|90.39|87.99|90.43|88.03|90.08|87.68|0
1642017600000|2022-01-12 20:00:00|90.32|87.92|91.03|88.63|91.35|88.95|90.15|87.75|0
1642017900000|2022-01-12 20:05:00|90.99|88.59|91.38|88.98|91.45|89.05|90.92|88.52|0
1642018200000|2022-01-12 20:10:00|91.35|88.95|90.74|88.34|91.38|88.98|90.74|88.34|0
1642018500000|2022-01-12 20:15:00|90.71|88.31|90.95|88.55|90.95|88.55|90.49|88.09|0
1642018800000|2022-01-12 20:20:00|90.88|88.48|90.95|88.55|91.02|88.62|90.56|88.16|0
1642019100000|2022-01-12 20:25:00|90.99|88.59|90.88|88.48|91.45|89.05|90.84|88.44|0
1642019400000|2022-01-12 20:30:00|90.98|88.58|91.12|88.72|91.2|88.8|90.56|88.16|0
1642019700000|2022-01-12 20:35:00|91.16|88.76|91.3|88.9|91.41|89.01|90.84|88.44|0
1642020000000|2022-01-12 20:40:00|91.26|88.86|90.48|88.08|91.37|88.97|90.41|88.01|0
1642020300000|2022-01-12 20:45:00|90.41|88.01|90.34|87.94|90.59|88.19|89.82|87.42|0
1642020600000|2022-01-12 20:50:00|90.31|87.91|89.6|87.2|90.34|87.94|89.29|86.89|0
1642020900000|2022-01-12 20:55:00|89.66|87.26|90.06|87.66|90.62|88.22|89.43|87.03|0
1642021200000|2022-01-12 21:00:00|89.99|87.59|89.71|87.31|90.47|88.07|89.5|87.1|0
1642021500000|2022-01-12 21:05:00|89.67|87.27|89.43|87.03|89.67|87.27|89.43|87.03|0
1642021800000|2022-01-12 21:10:00|89.46|87.06|89.53|87.13|89.53|87.13|89.36|86.96|0
1642022100000|2022-01-12 21:15:00|89.56|87.16|89.48|86.68|89.73|87.16|89.48|86.68|0
1642022400000|2022-01-12 21:20:00|89.52|86.72|89.59|86.79|89.76|86.96|89.52|86.72|0
1642022700000|2022-01-12 21:25:00|89.55|86.75|89.55|86.75|89.59|86.79|89.52|86.72|0
1642023000000|2022-01-12 21:30:00|89.59|86.79|89.72|86.92|89.79|86.99|89.58|86.78|0
1642023300000|2022-01-12 21:35:00|89.76|86.96|89.9|87.1|89.93|87.13|89.76|86.96|0
1642023600000|2022-01-12 21:40:00|89.88|87.08|89.93|87.13|89.93|87.13|89.86|87.06|0
1642023900000|2022-01-12 21:45:00|89.89|87.09|89.89|87.09|89.93|87.13|89.89|87.09|0
1642024200000|2022-01-12 21:50:00|89.86|87.06|89.93|87.13|89.93|87.13|89.82|87.02|0
1642024500000|2022-01-12 21:55:00|89.96|87.16|90.12|87.32|90.26|87.46|89.96|87.16|0
1642024800000|2022-01-12 22:00:00|90.13|87.33|90.16|87.36|90.17|87.37|90.04|87.24|0
1642025100000|2022-01-12 22:05:00|90.15|87.35|90.15|87.35|90.16|87.36|90.14|87.34|0
1642025400000|2022-01-12 22:10:00|90.13|87.33|90.14|87.34|90.15|87.35|90.11|87.31|0
1642025700000|2022-01-12 22:15:00|90.12|87.32|90.11|87.31|90.14|87.34|90.09|87.29|0
1642026000000|2022-01-12 22:20:00|90.12|87.32|90.1|87.3|90.12|87.32|90.1|87.3|0
1642026300000|2022-01-12 22:25:00|90.11|87.31|90.13|87.33|90.15|87.35|90.1|87.3|0
1642026600000|2022-01-12 22:30:00|90.14|87.34|90.14|87.34|90.15|87.35|90.12|87.32|0
1642026900000|2022-01-12 22:35:00|90.15|87.35|90.17|87.37|90.17|87.37|90.15|87.35|0
1642027200000|2022-01-12 22:40:00|90.16|87.36|90.15|87.35|90.17|87.37|90.14|87.34|0
1642027500000|2022-01-12 22:45:00|90.16|87.36|90.15|87.35|90.16|87.36|90.14|87.34|0
1642027800000|2022-01-12 22:50:00|90.14|87.34|90.15|87.35|90.15|87.35|90.14|87.34|0
1642028100000|2022-01-12 22:55:00|90.14|87.34|90.15|87.35|90.15|87.35|90.13|87.33|0
1642028400000|2022-01-12 23:00:00|90.06|87.26|90.02|87.22|90.25|87.45|89.95|87.15|0
1642028700000|2022-01-12 23:05:00|90.04|87.24|90.15|87.35|90.22|87.42|90.04|87.24|0
1642029000000|2022-01-12 23:10:00|90.11|87.31|90.18|87.38|90.25|87.45|90.11|87.31|0
1642029300000|2022-01-12 23:15:00|90.21|87.41|90.14|87.34|90.25|87.45|90.14|87.34|0
1642029600000|2022-01-12 23:20:00|90.12|87.32|89.96|87.16|90.12|87.32|89.95|87.15|0
1642029900000|2022-01-12 23:25:00|89.95|87.15|90.19|87.39|90.24|87.44|89.93|87.13|0
1642030200000|2022-01-12 23:30:00|90.14|87.34|90.14|87.34|90.21|87.41|90|87.2|0
1642030500000|2022-01-12 23:35:00|90.1|87.3|90.03|87.23|90.17|87.37|89.89|87.09|0
1642030800000|2022-01-12 23:40:00|90.01|87.21|90.24|87.44|90.31|87.51|89.96|87.16|0
1642031100000|2022-01-12 23:45:00|90.2|87.4|90.31|87.51|90.31|87.51|90.03|87.23|0
1642031400000|2022-01-12 23:50:00|90.34|87.54|90.45|87.65|90.52|87.72|90.27|87.47|0
1642031700000|2022-01-12 23:55:00|90.41|87.61|90.23|87.43|90.45|87.65|90.2|87.4|0
1642032000000|2022-01-13 00:00:00|90.2|87.4|90.37|87.57|90.48|87.68|90.2|87.4|0
1642032300000|2022-01-13 00:05:00|90.41|87.61|90.58|87.78|90.58|87.78|90.23|87.43|0
1642032600000|2022-01-13 00:10:00|90.56|87.76|90.77|87.97|90.81|88.01|90.55|87.75|0
1642032900000|2022-01-13 00:15:00|90.79|87.99|90.68|87.88|90.86|88.06|90.65|87.85|0
1642033200000|2022-01-13 00:20:00|90.7|87.9|90.58|87.78|90.75|87.95|90.47|87.67|0
1642033500000|2022-01-13 00:25:00|90.59|87.79|90.61|87.81|90.66|87.86|90.47|87.67|0
1642033800000|2022-01-13 00:30:00|90.63|87.83|90.26|87.46|90.63|87.83|90.22|87.42|0
1642034100000|2022-01-13 00:35:00|90.22|87.42|90.32|87.52|90.36|87.56|90.22|87.42|0
1642034400000|2022-01-13 00:40:00|90.29|87.49|90.43|87.63|90.43|87.63|90.22|87.42|0
1642034700000|2022-01-13 00:45:00|90.39|87.59|90.39|87.59|90.39|87.59|90.25|87.45|0
1642035000000|2022-01-13 00:50:00|90.43|87.63|90.42|87.62|90.53|87.73|90.42|87.62|0
1642035300000|2022-01-13 00:55:00|90.44|87.64|90.6|87.8|90.6|87.8|90.42|87.62|0
1642035600000|2022-01-13 01:00:00|90.56|87.76|90.35|87.55|90.6|87.8|90.35|87.55|0
1642035900000|2022-01-13 01:05:00|90.39|87.59|90.17|87.37|90.39|87.59|90.07|87.27|0
1642036200000|2022-01-13 01:10:00|90.19|87.39|90.24|87.44|90.28|87.48|90.14|87.34|0
1642036500000|2022-01-13 01:15:00|90.28|87.48|90.63|87.83|90.63|87.83|90.21|87.41|0
1642036800000|2022-01-13 01:20:00|90.66|87.86|90.63|87.83|90.7|87.9|90.49|87.69|0
1642037100000|2022-01-13 01:25:00|90.64|87.84|90.59|87.79|90.71|87.91|90.52|87.72|0
1642037400000|2022-01-13 01:30:00|90.57|87.77|90.82|88.02|90.83|88.03|90.54|87.74|0
1642037700000|2022-01-13 01:35:00|90.8|88|90.73|87.93|90.94|88.14|90.57|87.77|0
1642038000000|2022-01-13 01:40:00|90.69|87.89|90.94|88.14|91.04|88.24|90.69|87.89|0
1642038300000|2022-01-13 01:45:00|90.97|88.17|91.18|88.38|91.25|88.45|90.94|88.14|0
1642038600000|2022-01-13 01:50:00|91.22|88.42|91.43|88.63|91.5|88.7|91.18|88.38|0
1642038900000|2022-01-13 01:55:00|91.57|88.77|92.11|89.31|92.3|89.5|91.5|88.7|0
1642039200000|2022-01-13 02:00:00|92.07|89.27|91.75|88.95|92.07|89.27|91.71|88.91|0
1642039500000|2022-01-13 02:05:00|91.76|88.96|91.74|88.94|91.82|89.02|91.71|88.91|0
1642039800000|2022-01-13 02:10:00|91.78|88.98|91.49|88.69|91.78|88.98|91.49|88.69|0
1642040100000|2022-01-13 02:15:00|91.46|88.66|91.53|88.73|91.6|88.8|91.32|88.52|0
1642040400000|2022-01-13 02:20:00|91.51|88.71|91.45|88.65|91.67|88.87|91.45|88.65|0
1642040700000|2022-01-13 02:25:00|91.49|88.69|91.4|88.6|91.49|88.69|91.35|88.55|0
1642041000000|2022-01-13 02:30:00|91.38|88.58|91.42|88.62|91.42|88.62|91.24|88.44|0
1642041300000|2022-01-13 02:35:00|91.38|88.58|91.27|88.47|91.42|88.62|91.24|88.44|0
1642041600000|2022-01-13 02:40:00|91.24|88.44|91.27|88.47|91.31|88.51|91.23|88.43|0
1642041900000|2022-01-13 02:45:00|91.29|88.49|91.2|88.4|91.31|88.51|91.07|88.27|0
1642042200000|2022-01-13 02:50:00|91.23|88.43|91.52|88.72|91.52|88.72|91.2|88.4|0
1642042500000|2022-01-13 02:55:00|91.51|88.71|91.41|88.61|91.51|88.71|91.3|88.5|0
1642042800000|2022-01-13 03:00:00|91.44|88.64|91.58|88.78|91.73|88.93|91.41|88.61|0
1642043100000|2022-01-13 03:05:00|91.62|88.82|91.79|88.99|91.94|89.14|91.58|88.78|0
1642043400000|2022-01-13 03:10:00|91.76|88.96|91.79|88.99|91.94|89.14|91.69|88.89|0
1642043700000|2022-01-13 03:15:00|91.83|89.03|91.72|88.92|91.86|89.06|91.68|88.88|0
1642044000000|2022-01-13 03:20:00|91.68|88.88|91.79|88.99|91.79|88.99|91.61|88.81|0
1642044300000|2022-01-13 03:25:00|91.77|88.97|92.15|89.35|92.18|89.38|91.72|88.92|0
1642044600000|2022-01-13 03:30:00|92.11|89.31|91.79|88.99|92.11|89.31|91.75|88.95|0
1642044900000|2022-01-13 03:35:00|91.77|88.97|91.82|89.02|91.93|89.13|91.75|88.95|0
1642045200000|2022-01-13 03:40:00|91.78|88.98|91.82|89.02|91.91|89.11|91.71|88.91|0
1642045500000|2022-01-13 03:45:00|91.84|89.04|91.82|89.02|91.89|89.09|91.75|88.95|0
1642045800000|2022-01-13 03:50:00|91.78|88.98|91.71|88.91|91.92|89.12|91.69|88.89|0
1642046100000|2022-01-13 03:55:00|91.67|88.87|91.6|88.8|91.74|88.94|91.6|88.8|0
1642046400000|2022-01-13 04:00:00|91.58|88.78|91.49|88.69|91.6|88.8|91.42|88.62|0
1642046700000|2022-01-13 04:05:00|91.42|88.62|91.38|88.58|91.42|88.62|91.31|88.51|0
1642047000000|2022-01-13 04:10:00|91.42|88.62|91.45|88.65|91.49|88.69|91.4|88.6|0
1642047300000|2022-01-13 04:15:00|91.42|88.62|91.38|88.58|91.42|88.62|91.24|88.44|0
1642047600000|2022-01-13 04:20:00|91.34|88.54|91.32|88.52|91.38|88.58|91.32|88.52|0
1642047900000|2022-01-13 04:25:00|91.34|88.54|91.27|88.47|91.38|88.58|91.27|88.47|0
1642048200000|2022-01-13 04:30:00|91.3|88.5|91.55|88.75|91.55|88.75|91.3|88.5|0
1642048500000|2022-01-13 04:35:00|91.53|88.73|91.44|88.64|91.55|88.75|91.41|88.61|0
1642048800000|2022-01-13 04:40:00|91.43|88.63|91.41|88.61|91.44|88.64|91.37|88.57|0
1642049100000|2022-01-13 04:45:00|91.44|88.64|91.37|88.57|91.48|88.68|91.33|88.53|0
1642049400000|2022-01-13 04:50:00|91.33|88.53|91.3|88.5|91.33|88.53|91.22|88.42|0
1642049700000|2022-01-13 04:55:00|91.26|88.46|91.33|88.53|91.33|88.53|91.19|88.39|0
1642050000000|2022-01-13 05:00:00|91.29|88.49|91.15|88.35|91.33|88.53|91.11|88.31|0
1642050300000|2022-01-13 05:05:00|91.13|88.33|91.43|88.63|91.5|88.7|91.13|88.33|0
1642050600000|2022-01-13 05:10:00|91.47|88.67|91.72|88.92|91.72|88.92|91.43|88.63|0
1642050900000|2022-01-13 05:15:00|91.75|88.95|91.8|89|91.86|89.06|91.61|88.81|0
1642051200000|2022-01-13 05:20:00|91.82|89.02|91.75|88.95|91.86|89.06|91.75|88.95|0
1642051500000|2022-01-13 05:25:00|91.73|88.93|91.84|89.04|91.89|89.09|91.71|88.91|0
1642051800000|2022-01-13 05:30:00|91.82|89.02|91.85|89.05|91.96|89.16|91.75|88.95|0
1642052100000|2022-01-13 05:35:00|91.83|89.03|91.78|88.98|91.83|89.03|91.64|88.84|0
1642052400000|2022-01-13 05:40:00|91.74|88.94|91.88|89.08|91.99|89.19|91.74|88.94|0
1642052700000|2022-01-13 05:45:00|91.92|89.12|91.85|89.05|92.03|89.23|91.77|88.97|0
1642053000000|2022-01-13 05:50:00|91.83|89.03|91.63|88.83|91.88|89.08|91.56|88.76|0
1642053300000|2022-01-13 05:55:00|91.67|88.87|91.84|89.04|91.95|89.15|91.67|88.87|0
1642053600000|2022-01-13 06:00:00|91.73|88.93|91.73|88.93|91.97|89.17|91.57|88.77|0
1642053900000|2022-01-13 06:05:00|91.72|88.92|91.41|88.61|91.72|88.92|91.3|88.5|0
1642054200000|2022-01-13 06:10:00|91.45|88.65|91.3|88.5|91.45|88.65|91.13|88.33|0
1642054500000|2022-01-13 06:15:00|91.27|88.47|91.02|88.22|91.32|88.52|90.98|88.18|0
1642054800000|2022-01-13 06:20:00|91|88.2|91.02|88.22|91.07|88.27|90.84|88.04|0
1642055100000|2022-01-13 06:25:00|91.01|88.21|91.12|88.32|91.23|88.43|91.01|88.21|0
1642055400000|2022-01-13 06:30:00|91.16|88.36|90.91|88.11|91.23|88.43|90.87|88.07|0
1642055700000|2022-01-13 06:35:00|90.87|88.07|90.96|88.16|91.01|88.21|90.87|88.07|0
1642056000000|2022-01-13 06:40:00|90.94|88.14|91.19|88.39|91.22|88.42|90.94|88.14|0
1642056300000|2022-01-13 06:45:00|91.17|88.37|91.25|88.45|91.29|88.49|91.15|88.35|0
1642056600000|2022-01-13 06:50:00|91.22|88.42|91.54|88.74|91.56|88.76|91.22|88.42|0
1642056900000|2022-01-13 06:55:00|91.5|88.7|91.43|88.63|91.54|88.74|91.36|88.56|0
1642057200000|2022-01-13 07:00:00|91.5|88.7|91.85|89.05|91.93|89.13|91.36|88.56|0
1642057500000|2022-01-13 07:05:00|91.82|89.02|91.67|88.87|92.03|89.23|91.67|88.87|0
1642057800000|2022-01-13 07:10:00|91.75|88.95|91.71|88.91|91.85|89.05|91.6|88.8|0
1642058100000|2022-01-13 07:15:00|91.74|88.94|91.81|89.01|91.89|89.09|91.57|88.77|0
1642058400000|2022-01-13 07:20:00|91.78|88.98|91.85|89.05|91.88|89.08|91.71|88.91|0
1642058700000|2022-01-13 07:25:00|91.81|89.01|90.38|87.58|91.81|89.01|90.2|87.4|0
1642059000000|2022-01-13 07:30:00|90.41|87.61|90.31|87.51|90.41|87.61|90.24|87.44|0
1642059300000|2022-01-13 07:35:00|90.27|87.47|90.23|87.43|90.55|87.75|90.23|87.43|0
1642059600000|2022-01-13 07:40:00|90.22|87.42|90.41|87.61|90.41|87.61|90.16|87.36|0
1642059900000|2022-01-13 07:45:00|90.44|87.64|90.3|87.5|90.44|87.64|90.23|87.43|0
1642060200000|2022-01-13 07:50:00|90.34|87.54|90.37|87.57|90.37|87.57|90.26|87.46|0
1642060500000|2022-01-13 07:55:00|90.41|87.61|90.14|87.34|90.44|87.64|90.09|87.29|0
1642060800000|2022-01-13 08:00:00|90.12|87.32|89.98|87.18|90.33|87.53|89.86|87.06|0
1642061100000|2022-01-13 08:05:00|89.78|87.38|89.3|86.9|89.88|87.48|89.25|86.85|0
1642061400000|2022-01-13 08:10:00|89.27|86.87|88.97|86.57|89.28|86.88|88.86|86.46|0
1642061700000|2022-01-13 08:15:00|88.9|86.5|89.02|86.62|89.17|86.77|88.72|86.32|0
1642062000000|2022-01-13 08:20:00|89.03|86.63|88.54|86.14|89.1|86.7|88.54|86.14|0
1642062300000|2022-01-13 08:25:00|88.51|86.11|88.3|85.9|88.72|86.32|88.26|85.86|0
1642062600000|2022-01-13 08:30:00|88.26|85.86|88.37|85.97|88.4|86|87.99|85.59|0
1642062900000|2022-01-13 08:35:00|88.38|85.98|88.61|86.21|88.71|86.31|88.38|85.98|0
1642063200000|2022-01-13 08:40:00|88.63|86.23|88.43|86.03|88.68|86.28|88.38|85.98|0
1642063500000|2022-01-13 08:45:00|88.47|86.07|88.55|86.15|88.57|86.17|88.26|85.86|0
1642063800000|2022-01-13 08:50:00|88.52|86.12|88.88|86.48|88.88|86.48|88.5|86.1|0
1642064100000|2022-01-13 08:55:00|88.92|86.52|88.88|86.48|88.95|86.55|88.74|86.34|0
1642064400000|2022-01-13 09:00:00|88.85|86.45|89.19|86.79|89.3|86.9|88.76|86.36|0
1642064700000|2022-01-13 09:05:00|89.09|86.69|88.97|86.57|89.19|86.79|88.91|86.51|0
1642065000000|2022-01-13 09:10:00|89.09|86.69|89.21|86.81|89.26|86.86|89|86.6|0
1642065300000|2022-01-13 09:15:00|89.26|86.86|89.15|86.75|89.4|87|89.15|86.75|0
1642065600000|2022-01-13 09:20:00|89.19|86.79|88.98|86.58|89.19|86.79|88.91|86.51|0
1642065900000|2022-01-13 09:25:00|89|86.6|88.8|86.4|89.05|86.65|88.77|86.37|0
1642066200000|2022-01-13 09:30:00|88.78|86.38|88.75|86.35|88.84|86.44|88.69|86.29|0
1642066500000|2022-01-13 09:35:00|88.78|86.38|88.69|86.29|88.82|86.42|88.66|86.26|0
1642066800000|2022-01-13 09:40:00|88.73|86.33|88.66|86.26|88.8|86.4|88.59|86.19|0
1642067100000|2022-01-13 09:45:00|88.67|86.27|88.9|86.5|88.93|86.53|88.65|86.25|0
1642067400000|2022-01-13 09:50:00|88.97|86.57|88.74|86.34|88.97|86.57|88.62|86.22|0
1642067700000|2022-01-13 09:55:00|88.76|86.36|88.58|86.18|88.86|86.46|88.58|86.18|0
1642068000000|2022-01-13 10:00:00|88.55|86.15|88.61|86.21|88.65|86.25|88.47|86.07|0
1642068300000|2022-01-13 10:05:00|88.65|86.25|88.47|86.07|88.65|86.25|88.44|86.04|0
1642068600000|2022-01-13 10:10:00|88.51|86.11|88.51|86.11|88.51|86.11|88.37|85.97|0
1642068900000|2022-01-13 10:15:00|88.54|86.14|88.33|85.93|88.54|86.14|88.33|85.93|0
1642069200000|2022-01-13 10:20:00|88.36|85.96|88.36|85.96|88.47|86.07|88.23|85.83|0
1642069500000|2022-01-13 10:25:00|88.38|85.98|88.15|85.75|88.4|86|88.02|85.62|0
1642069800000|2022-01-13 10:30:00|88.19|85.79|88.08|85.68|88.22|85.82|87.91|85.51|0
1642070100000|2022-01-13 10:35:00|88.12|85.72|88.08|85.68|88.15|85.75|88.01|85.61|0
1642070400000|2022-01-13 10:40:00|88.05|85.65|87.9|85.5|88.08|85.68|87.84|85.44|0
1642070700000|2022-01-13 10:45:00|87.87|85.47|88.04|85.64|88.04|85.64|87.8|85.4|0
1642071000000|2022-01-13 10:50:00|88.01|85.61|88.18|85.78|88.28|85.88|88.01|85.61|0
1642071300000|2022-01-13 10:55:00|88.21|85.81|88.14|85.74|88.25|85.85|88.07|85.67|0
1642071600000|2022-01-13 11:00:00|88.07|85.67|87.86|85.46|88.14|85.74|87.86|85.46|0
1642071900000|2022-01-13 11:05:00|87.9|85.5|87.9|85.5|88.04|85.64|87.88|85.48|0
1642072200000|2022-01-13 11:10:00|87.86|85.46|87.89|85.49|87.96|85.56|87.74|85.34|0
1642072500000|2022-01-13 11:15:00|87.93|85.53|88.07|85.67|88.07|85.67|87.69|85.29|0
1642072800000|2022-01-13 11:20:00|88.14|85.74|88.24|85.84|88.24|85.84|88.03|85.63|0
1642073100000|2022-01-13 11:25:00|88.27|85.87|88.48|86.08|88.52|86.12|88.27|85.87|0
1642073400000|2022-01-13 11:30:00|88.44|86.04|88.3|85.9|88.51|86.11|88.23|85.83|0
1642073700000|2022-01-13 11:35:00|88.34|85.94|88.3|85.9|88.41|86.01|88.23|85.83|0
1642074000000|2022-01-13 11:40:00|88.34|85.94|88.34|85.94|88.41|86.01|88.27|85.87|0
1642074300000|2022-01-13 11:45:00|88.3|85.9|88.37|85.97|88.44|86.04|88.27|85.87|0
1642074600000|2022-01-13 11:50:00|88.39|85.99|88.51|86.11|88.54|86.14|88.33|85.93|0
1642074900000|2022-01-13 11:55:00|88.54|86.14|88.75|86.35|88.78|86.38|88.5|86.1|0
1642075200000|2022-01-13 12:00:00|88.78|86.38|88.54|86.14|88.78|86.38|88.33|85.93|0
1642075500000|2022-01-13 12:05:00|88.57|86.17|90.27|87.87|90.36|87.96|88.4|86|0
1642075800000|2022-01-13 12:10:00|90.3|87.9|90.07|87.67|90.3|87.9|89.98|87.58|0
1642076100000|2022-01-13 12:15:00|90.09|87.69|90.18|87.78|90.26|87.86|90.09|87.69|0
1642076400000|2022-01-13 12:20:00|90.19|87.79|90.05|87.65|90.44|88.04|90.02|87.62|0
1642076700000|2022-01-13 12:25:00|90.03|87.63|89.94|87.54|90.05|87.65|89.94|87.54|0
1642077000000|2022-01-13 12:30:00|89.98|87.58|89.94|87.54|90.19|87.79|89.94|87.54|0
1642077300000|2022-01-13 12:35:00|89.98|87.58|89.98|87.58|90.08|87.68|89.91|87.51|0
1642077600000|2022-01-13 12:40:00|90.01|87.61|89.8|87.4|90.01|87.61|89.76|87.36|0
1642077900000|2022-01-13 12:45:00|89.78|87.38|89.8|87.4|89.83|87.43|89.73|87.33|0
1642078200000|2022-01-13 12:50:00|89.76|87.36|90.01|87.61|90.04|87.64|89.76|87.36|0
1642078500000|2022-01-13 12:55:00|90.04|87.64|89.93|87.53|90.04|87.64|89.86|87.46|0
1642078800000|2022-01-13 13:00:00|89.97|87.57|90.14|87.74|90.25|87.85|89.79|87.39|0
1642079100000|2022-01-13 13:05:00|90.11|87.71|90.21|87.81|90.32|87.92|90.04|87.64|0
1642079400000|2022-01-13 13:10:00|90.18|87.78|89.96|87.56|90.25|87.85|89.96|87.56|0
1642079700000|2022-01-13 13:15:00|90|87.6|89.89|87.49|90.07|87.67|89.79|87.39|0
1642080000000|2022-01-13 13:20:00|89.86|87.46|89.78|87.38|89.96|87.56|89.68|87.28|0
1642080300000|2022-01-13 13:25:00|89.75|87.35|89.85|87.45|89.85|87.45|89.68|87.28|0
1642080600000|2022-01-13 13:30:00|89.89|87.49|89.08|86.68|89.98|87.58|88.88|86.48|0
1642080900000|2022-01-13 13:35:00|89.15|86.75|89.26|86.86|89.4|87|88.67|86.27|0
1642081200000|2022-01-13 13:40:00|89.22|86.82|89.29|86.89|89.43|87.03|89.22|86.82|0
1642081500000|2022-01-13 13:45:00|89.25|86.85|89.18|86.78|89.29|86.89|89.05|86.65|0
1642081800000|2022-01-13 13:50:00|89.15|86.75|88.83|86.43|89.18|86.78|88.83|86.43|0
1642082100000|2022-01-13 13:55:00|88.87|86.47|88.9|86.5|89.04|86.64|88.69|86.29|0
1642082400000|2022-01-13 14:00:00|88.87|86.47|88.76|86.36|88.94|86.54|88.76|86.36|0
1642082700000|2022-01-13 14:05:00|88.73|86.33|88.52|86.12|88.76|86.36|88.52|86.12|0
1642083000000|2022-01-13 14:10:00|88.48|86.08|88.72|86.32|88.83|86.43|88.41|86.01|0
1642083300000|2022-01-13 14:15:00|88.76|86.36|88.86|86.46|88.93|86.53|88.65|86.25|0
1642083600000|2022-01-13 14:20:00|88.89|86.49|88.79|86.39|88.89|86.49|88.65|86.25|0
1642083900000|2022-01-13 14:25:00|88.75|86.35|88.68|86.28|88.75|86.35|88.55|86.15|0
1642084200000|2022-01-13 14:30:00|88.61|86.21|88.79|86.39|89.03|86.63|87.99|85.59|0
1642084500000|2022-01-13 14:35:00|88.75|86.35|88.11|85.71|89.59|87.19|88.08|85.68|0
1642084800000|2022-01-13 14:40:00|88.01|85.61|88.45|86.05|89.04|86.64|87.87|85.47|0
1642085100000|2022-01-13 14:45:00|88.38|85.98|88.42|86.02|88.8|86.4|88.31|85.91|0
1642085400000|2022-01-13 14:50:00|88.38|85.98|88.52|86.12|88.87|86.47|88.24|85.84|0
1642085700000|2022-01-13 14:55:00|88.55|86.15|88.45|86.05|88.55|86.15|87.69|85.29|0
1642086000000|2022-01-13 15:00:00|88.38|85.98|89.21|86.81|89.24|86.84|88.17|85.77|0
1642086300000|2022-01-13 15:05:00|89.17|86.77|89.45|87.05|89.56|87.16|89.03|86.63|0
1642086600000|2022-01-13 15:10:00|89.52|87.12|90.01|87.61|90.04|87.64|89.52|87.12|0
1642086900000|2022-01-13 15:15:00|90.08|87.68|90.71|88.31|90.94|88.54|89.9|87.5|0
1642087200000|2022-01-13 15:20:00|90.61|88.21|90.32|87.92|90.68|88.28|90.22|87.82|0
1642087500000|2022-01-13 15:25:00|90.39|87.99|90.04|87.64|90.82|88.42|90.04|87.64|0
1642087800000|2022-01-13 15:30:00|90.07|87.67|90.81|88.41|91.1|88.7|89.72|87.32|0
1642088100000|2022-01-13 15:35:00|90.74|88.34|90.85|88.45|91.2|88.8|90.49|88.09|0
1642088400000|2022-01-13 15:40:00|90.92|88.52|91.13|88.73|91.16|88.76|90.53|88.13|0
1642088700000|2022-01-13 15:45:00|91.06|88.66|91.02|88.62|91.41|89.01|90.49|88.09|0
1642089000000|2022-01-13 15:50:00|91.05|88.65|91.03|88.63|92.81|90.41|90.09|87.69|0
1642089300000|2022-01-13 15:55:00|90.92|88.52|90.31|87.91|90.92|88.52|90.17|87.77|0
1642089600000|2022-01-13 16:00:00|90.35|87.95|90.42|88.02|91.02|88.62|89.82|87.42|0
1642089900000|2022-01-13 16:05:00|90.45|88.05|90.2|87.8|90.63|88.23|89.82|87.42|0
1642090200000|2022-01-13 16:10:00|90.24|87.84|90.91|88.51|91.06|88.66|90.24|87.84|0
1642090500000|2022-01-13 16:15:00|90.88|88.48|90.8|88.4|90.95|88.55|90.31|87.91|0
1642090800000|2022-01-13 16:20:00|90.77|88.37|89.53|87.13|90.88|88.48|89.46|87.06|0
1642091100000|2022-01-13 16:25:00|89.49|87.09|88.93|86.53|89.6|87.2|88.83|86.43|0
1642091400000|2022-01-13 16:30:00|88.97|86.57|89.04|86.64|89.32|86.92|88.76|86.36|0
1642091700000|2022-01-13 16:35:00|89.07|86.67|88.55|86.15|89.07|86.67|88.51|86.11|0
1642092000000|2022-01-13 16:40:00|88.58|86.18|88.68|86.28|88.75|86.35|88.44|86.04|0
1642092300000|2022-01-13 16:45:00|88.65|86.25|89.46|87.06|90.11|87.71|88.54|86.14|0
1642092600000|2022-01-13 16:50:00|89.5|87.1|89.22|86.82|89.85|87.45|89.18|86.78|0
1642092900000|2022-01-13 16:55:00|89.25|86.85|89.6|87.2|89.67|87.27|89.25|86.85|0
1642093200000|2022-01-13 17:00:00|89.63|87.23|90.9|88.5|91.01|88.61|89.63|87.23|0
1642093500000|2022-01-13 17:05:00|90.97|88.57|90.69|88.29|91.08|88.68|90.55|88.15|0
1642093800000|2022-01-13 17:10:00|90.65|88.25|91.51|89.11|91.51|89.11|90.65|88.25|0
1642094100000|2022-01-13 17:15:00|91.54|89.14|93.45|91.05|93.78|91.38|91.54|89.14|0
1642094400000|2022-01-13 17:20:00|93.56|91.16|94|91.6|94.88|92.48|93.56|91.16|0
1642094700000|2022-01-13 17:25:00|94.04|91.64|94.14|91.74|94.33|91.93|93.63|91.23|0
1642095000000|2022-01-13 17:30:00|94.29|91.89|95.95|93.55|97.57|95.17|93.81|91.41|0
1642095300000|2022-01-13 17:35:00|95.99|93.59|97.08|94.68|97.72|95.32|95.51|93.11|0
1642095600000|2022-01-13 17:40:00|97.01|94.61|97.32|94.92|97.49|95.09|94.75|92.35|0
1642095900000|2022-01-13 17:45:00|97.28|94.88|98.18|95.78|98.44|96.04|96.8|94.4|0
1642096200000|2022-01-13 17:50:00|98.26|95.86|97.81|95.41|98.48|96.08|94.82|92.42|0
1642096500000|2022-01-13 17:55:00|97.74|95.34|96.36|93.96|98.78|96.38|96.36|93.96|0
1642096800000|2022-01-13 18:00:00|96.4|94|96.17|93.77|97.31|94.91|96.02|93.62|0
1642097100000|2022-01-13 18:05:00|96.32|93.92|95.58|93.18|96.36|93.96|95.18|92.78|0
1642097400000|2022-01-13 18:10:00|95.62|93.22|95.8|93.4|96.19|93.79|95.36|92.96|0
1642097700000|2022-01-13 18:15:00|95.73|93.33|95.69|93.29|95.95|93.55|95.17|92.77|0
1642098000000|2022-01-13 18:20:00|95.65|93.25|94.88|92.48|95.91|93.51|94.58|92.18|0
1642098300000|2022-01-13 18:25:00|94.84|92.44|95.06|92.66|95.68|93.28|94.62|92.22|0
1642098600000|2022-01-13 18:30:00|95.13|92.73|95.61|93.21|95.68|93.28|95.13|92.73|0
1642098900000|2022-01-13 18:35:00|95.57|93.17|95.42|93.02|96.09|93.69|95.24|92.84|0
1642099200000|2022-01-13 18:40:00|95.5|93.1|95.9|93.5|96.05|93.65|95.5|93.1|0
1642099500000|2022-01-13 18:45:00|95.86|93.46|95.42|93.02|95.94|93.54|95.31|92.91|0
1642099800000|2022-01-13 18:50:00|95.45|93.05|95.38|92.98|95.75|93.35|95.31|92.91|0
1642100100000|2022-01-13 18:55:00|95.34|92.94|94.83|92.43|95.45|93.05|94.79|92.39|0
1642100400000|2022-01-13 19:00:00|94.86|92.46|94.39|91.99|95.08|92.68|94.06|91.66|0
1642100700000|2022-01-13 19:05:00|94.35|91.95|93.17|90.77|94.97|92.57|92.23|89.83|0
1642101000000|2022-01-13 19:10:00|93.21|90.81|93.82|91.42|93.86|91.46|93.21|90.81|0
1642101300000|2022-01-13 19:15:00|93.72|91.32|94.7|92.3|95.07|92.67|93.64|91.24|0
1642101600000|2022-01-13 19:20:00|94.67|92.27|94.66|92.26|95.03|92.63|94.48|92.08|0
1642101900000|2022-01-13 19:25:00|94.72|92.32|95.74|93.34|95.81|93.41|93.97|91.57|0
1642102200000|2022-01-13 19:30:00|95.77|93.37|95.7|93.3|96.48|94.08|95.59|93.19|0
1642102500000|2022-01-13 19:35:00|95.66|93.26|96.66|94.26|96.66|94.26|95.59|93.19|0
1642102800000|2022-01-13 19:40:00|96.63|94.23|96.07|93.67|96.7|94.3|95.92|93.52|0
1642103100000|2022-01-13 19:45:00|96.1|93.7|96.55|94.15|96.59|94.19|95.84|93.44|0
1642103400000|2022-01-13 19:50:00|96.51|94.11|96.06|93.66|96.7|94.3|95.95|93.55|0
1642103700000|2022-01-13 19:55:00|96.1|93.7|95.87|93.47|96.1|93.7|95.54|93.14|0
1642104000000|2022-01-13 20:00:00|96.06|93.66|97.48|95.08|97.74|95.34|96.06|93.66|0
1642104300000|2022-01-13 20:05:00|97.33|94.93|99.13|96.73|99.17|96.77|96.95|94.55|0
1642104600000|2022-01-13 20:10:00|99.17|96.77|99.43|97.03|99.93|97.53|99.02|96.62|0
1642104900000|2022-01-13 20:15:00|99.47|97.07|99.05|96.65|99.85|97.45|98.71|96.31|0
1642105200000|2022-01-13 20:20:00|99.09|96.69|99.58|97.18|99.96|97.56|98.82|96.42|0
1642105500000|2022-01-13 20:25:00|99.66|97.26|99.05|96.65|99.81|97.41|98.97|96.57|0
1642105800000|2022-01-13 20:30:00|98.9|96.5|98.86|96.46|99.33|96.93|98.44|96.04|0
1642106100000|2022-01-13 20:35:00|99.05|96.65|100.61|98.21|100.65|98.25|98.97|96.57|0
1642106400000|2022-01-13 20:40:00|100.42|98.02|100.53|98.13|100.61|98.21|100|97.6|0
1642106700000|2022-01-13 20:45:00|100.65|98.25|101.61|99.21|101.77|99.37|100.42|98.02|0
1642107000000|2022-01-13 20:50:00|101.58|99.18|102.47|100.07|102.75|100.35|101.53|99.13|0
1642107300000|2022-01-13 20:55:00|102.63|100.23|101.38|98.98|103.14|100.74|101.34|98.94|0
1642107600000|2022-01-13 21:00:00|101.14|98.74|101.88|99.48|102.15|99.75|100.84|98.44|0
1642107900000|2022-01-13 21:05:00|101.72|99.32|101.92|99.52|102.15|99.75|101.45|99.05|0
1642108200000|2022-01-13 21:10:00|101.88|99.48|101.64|99.24|102.19|99.79|101.41|99.01|0
1642108500000|2022-01-13 21:15:00|102.15|99.35|102.15|99.35|102.27|99.47|101.8|99|0
1642108800000|2022-01-13 21:20:00|102.08|99.28|102.23|99.43|102.31|99.51|102.08|99.28|0
1642109100000|2022-01-13 21:25:00|102.19|99.39|102.58|99.78|102.72|99.92|102|99.2|0
1642109400000|2022-01-13 21:30:00|102.54|99.74|102.11|99.31|102.7|99.9|102.11|99.31|0
1642109700000|2022-01-13 21:35:00|102.13|99.33|102.03|99.23|102.19|99.39|101.89|99.09|0
1642110000000|2022-01-13 21:40:00|101.99|99.19|102.03|99.23|102.11|99.31|101.82|99.02|0
1642110300000|2022-01-13 21:45:00|102.01|99.21|102.2|99.4|102.34|99.54|101.87|99.07|0
1642110600000|2022-01-13 21:50:00|102.18|99.38|101.95|99.15|102.26|99.46|101.95|99.15|0
1642110900000|2022-01-13 21:55:00|101.98|99.18|101.77|98.97|101.98|99.18|101.75|98.95|0
1642111200000|2022-01-13 22:00:00|101.71|98.91|101.72|98.92|101.78|98.98|101.71|98.91|0
1642111500000|2022-01-13 22:05:00|101.73|98.93|101.72|98.92|101.75|98.95|101.66|98.86|0
1642111800000|2022-01-13 22:10:00|101.71|98.91|101.71|98.91|101.72|98.92|101.71|98.91|0
1642112100000|2022-01-13 22:15:00|101.75|98.95|101.79|98.99|101.81|99.01|101.74|98.94|0
1642112400000|2022-01-13 22:20:00|101.8|99|101.81|99.01|101.82|99.02|101.78|98.98|0
1642113000000|2022-01-13 22:30:00|101.8|99|101.81|99.01|101.83|99.03|101.75|98.95|0
1642113300000|2022-01-13 22:35:00|101.8|99|101.8|99|101.82|99.02|101.8|99|0
1642113600000|2022-01-13 22:40:00|101.78|98.98|101.78|98.98|101.8|99|101.76|98.96|0
1642113900000|2022-01-13 22:45:00|101.77|98.97|101.76|98.96|101.79|98.99|101.76|98.96|0
1642114200000|2022-01-13 22:50:00|101.75|98.95|101.71|98.91|101.75|98.95|101.7|98.9|0
1642114500000|2022-01-13 22:55:00|101.7|98.9|101.69|98.89|101.71|98.91|101.64|98.84|0
1642114800000|2022-01-13 23:00:00|101.36|98.56|101.2|98.4|101.38|98.58|101.01|98.21|0
1642115100000|2022-01-13 23:05:00|101.22|98.42|101.3|98.5|101.57|98.77|101.18|98.38|0
1642115400000|2022-01-13 23:10:00|101.24|98.44|101.1|98.3|101.33|98.53|101.02|98.22|0
1642115700000|2022-01-13 23:15:00|101.14|98.34|101.51|98.71|101.53|98.73|101.14|98.34|0
1642116000000|2022-01-13 23:20:00|101.56|98.76|101.33|98.53|101.56|98.76|101.18|98.38|0
1642116300000|2022-01-13 23:25:00|101.31|98.51|101.54|98.74|101.64|98.84|101.31|98.51|0
1642116600000|2022-01-13 23:30:00|101.52|98.72|101.36|98.56|101.56|98.76|101.25|98.45|0
1642116900000|2022-01-13 23:35:00|101.4|98.6|101.4|98.6|101.64|98.84|101.35|98.55|0
1642117200000|2022-01-13 23:40:00|101.38|98.58|101.32|98.52|101.5|98.7|101.21|98.41|0
1642117500000|2022-01-13 23:45:00|101.36|98.56|101.11|98.31|101.4|98.6|101.09|98.29|0
1642117800000|2022-01-13 23:50:00|101.13|98.33|101.24|98.44|101.4|98.6|101.13|98.33|0
1642118100000|2022-01-13 23:55:00|101.26|98.46|101.24|98.44|101.51|98.71|101.24|98.44|0
1642118400000|2022-01-14 00:00:00|101.32|98.52|102.6|99.8|102.99|100.19|101.16|98.36|0
1642118700000|2022-01-14 00:05:00|102.72|99.92|101.93|99.13|102.72|99.92|101.9|99.1|0
1642119000000|2022-01-14 00:10:00|102.01|99.21|101.66|98.86|102.01|99.21|101.58|98.78|0
1642119300000|2022-01-14 00:15:00|101.7|98.9|101.35|98.55|101.82|99.02|101.08|98.28|0
1642119600000|2022-01-14 00:20:00|101.39|98.59|101.37|98.57|101.62|98.82|101.31|98.51|0
1642119900000|2022-01-14 00:25:00|101.38|98.58|101.48|98.68|101.66|98.86|101.27|98.47|0
1642120200000|2022-01-14 00:30:00|101.5|98.7|101.77|98.97|101.81|99.01|101.4|98.6|0
1642120500000|2022-01-14 00:35:00|101.79|98.99|101.5|98.7|101.81|99.01|100.99|98.19|0
1642120800000|2022-01-14 00:40:00|101.53|98.73|101.18|98.38|101.81|99.01|101.09|98.29|0
1642121100000|2022-01-14 00:45:00|101.13|98.33|101.96|99.16|102.04|99.24|101.13|98.33|0
1642121400000|2022-01-14 00:50:00|102|99.2|101.47|98.67|102.11|99.31|101.45|98.65|0
1642121700000|2022-01-14 00:55:00|101.41|98.61|101.33|98.53|101.53|98.73|101.29|98.49|0
1642122000000|2022-01-14 01:00:00|101.35|98.55|101.06|98.26|101.53|98.73|100.87|98.07|0
1642122300000|2022-01-14 01:05:00|101.02|98.22|101.06|98.26|101.33|98.53|101.02|98.22|0
1642122600000|2022-01-14 01:10:00|101|98.2|101.37|98.57|101.44|98.64|100.96|98.16|0
1642122900000|2022-01-14 01:15:00|101.35|98.55|101.75|98.95|101.79|98.99|101.33|98.53|0
1642123200000|2022-01-14 01:20:00|101.83|99.03|101.56|98.76|102.02|99.22|101.48|98.68|0
1642123500000|2022-01-14 01:25:00|101.54|98.74|102|99.2|102.06|99.26|101.52|98.72|0
1642123800000|2022-01-14 01:30:00|101.98|99.18|102.1|99.3|102.29|99.49|101.85|99.05|0
1642124100000|2022-01-14 01:35:00|102.02|99.22|101.74|98.94|102.1|99.3|101.51|98.71|0
1642124400000|2022-01-14 01:40:00|101.71|98.91|102.41|99.61|102.44|99.64|101.63|98.83|0
1642124700000|2022-01-14 01:45:00|102.52|99.72|102.29|99.49|102.84|100.04|102.13|99.33|0
1642125000000|2022-01-14 01:50:00|102.25|99.45|102.34|99.54|102.56|99.76|102.25|99.45|0
1642125300000|2022-01-14 01:55:00|102.36|99.56|102.48|99.68|102.75|99.95|102.24|99.44|0
1642125600000|2022-01-14 02:00:00|102.44|99.64|102.4|99.6|102.71|99.91|102.16|99.36|0
1642125900000|2022-01-14 02:05:00|102.32|99.52|102.57|99.77|102.57|99.77|102.24|99.44|0
1642126200000|2022-01-14 02:10:00|102.59|99.79|103.65|100.85|103.73|100.93|102.51|99.71|0
1642126500000|2022-01-14 02:15:00|103.69|100.89|103.73|100.93|103.93|101.13|103.45|100.65|0
1642126800000|2022-01-14 02:20:00|103.77|100.97|103.41|100.61|103.77|100.97|103.18|100.38|0
1642127100000|2022-01-14 02:25:00|103.37|100.57|103.09|100.29|103.45|100.65|103.04|100.24|0
1642127400000|2022-01-14 02:30:00|103.06|100.26|102.82|100.02|103.06|100.26|102.72|99.92|0
1642127700000|2022-01-14 02:35:00|102.78|99.98|102.62|99.82|102.78|99.98|102.62|99.82|0
1642128000000|2022-01-14 02:40:00|102.54|99.74|102.25|99.45|102.54|99.74|102.23|99.43|0
1642128300000|2022-01-14 02:45:00|102.27|99.47|102.54|99.74|102.56|99.76|102.15|99.35|0
1642128600000|2022-01-14 02:50:00|102.5|99.7|102.34|99.54|102.5|99.7|102.22|99.42|0
1642128900000|2022-01-14 02:55:00|102.3|99.5|102.07|99.27|102.34|99.54|102.07|99.27|0
1642129200000|2022-01-14 03:00:00|102.1|99.3|102.51|99.71|102.53|99.73|102.03|99.23|0
1642129500000|2022-01-14 03:05:00|102.53|99.73|101.91|99.11|102.53|99.73|101.67|98.87|0
1642129800000|2022-01-14 03:10:00|101.94|99.14|102.18|99.38|102.33|99.53|101.71|98.91|0
1642130100000|2022-01-14 03:15:00|102.22|99.42|102.14|99.34|102.31|99.51|102.1|99.3|0
1642130400000|2022-01-14 03:20:00|102.12|99.32|102.21|99.41|102.37|99.57|102.06|99.26|0
1642130700000|2022-01-14 03:25:00|102.25|99.45|102.41|99.61|102.41|99.61|102.06|99.26|0
1642131000000|2022-01-14 03:30:00|102.44|99.64|102.66|99.86|102.83|100.03|102.29|99.49|0
1642131300000|2022-01-14 03:35:00|102.64|99.84|102.6|99.8|102.76|99.96|102.44|99.64|0
1642131600000|2022-01-14 03:40:00|102.56|99.76|102.91|100.11|102.99|100.19|102.56|99.76|0
1642131900000|2022-01-14 03:45:00|102.95|100.15|102.75|99.95|103.03|100.23|102.71|99.91|0
1642132200000|2022-01-14 03:50:00|102.73|99.93|102.79|99.99|102.93|100.13|102.73|99.93|0
1642132500000|2022-01-14 03:55:00|102.77|99.97|102.59|99.79|102.77|99.97|102.4|99.6|0
1642132800000|2022-01-14 04:00:00|102.49|99.69|102.04|99.24|102.49|99.69|101.89|99.09|0
1642133100000|2022-01-14 04:05:00|102|99.2|101.65|98.85|102|99.2|101.53|98.73|0
1642133400000|2022-01-14 04:10:00|101.57|98.77|101.61|98.81|101.67|98.87|101.45|98.65|0
1642133700000|2022-01-14 04:15:00|101.63|98.83|101.71|98.91|101.74|98.94|101.53|98.73|0
1642134000000|2022-01-14 04:20:00|101.72|98.92|100.99|98.19|101.72|98.92|100.95|98.15|0
1642134300000|2022-01-14 04:25:00|100.95|98.15|101.1|98.3|101.14|98.34|100.91|98.11|0
1642134600000|2022-01-14 04:30:00|101.08|98.28|101.25|98.45|101.33|98.53|101.02|98.22|0
1642134900000|2022-01-14 04:35:00|101.27|98.47|101.44|98.64|101.48|98.68|101.21|98.41|0
1642135200000|2022-01-14 04:40:00|101.48|98.68|101.42|98.62|101.52|98.72|101.42|98.62|0
1642135500000|2022-01-14 04:45:00|101.4|98.6|101.38|98.58|101.48|98.68|101.27|98.47|0
1642135800000|2022-01-14 04:50:00|101.4|98.6|101.4|98.6|101.5|98.7|101.32|98.52|0
1642136100000|2022-01-14 04:55:00|101.44|98.64|101.38|98.58|101.56|98.76|101.38|98.58|0
1642136400000|2022-01-14 05:00:00|101.36|98.56|101.16|98.36|101.36|98.56|101.09|98.29|0
1642136700000|2022-01-14 05:05:00|101.15|98.35|101.47|98.67|101.75|98.95|101.15|98.35|0
1642137000000|2022-01-14 05:10:00|101.45|98.65|101.51|98.71|101.59|98.79|101.35|98.55|0
1642137300000|2022-01-14 05:15:00|101.47|98.67|101.26|98.46|101.51|98.71|101.26|98.46|0
1642137600000|2022-01-14 05:20:00|101.24|98.44|101.31|98.51|101.43|98.63|101.23|98.43|0
1642137900000|2022-01-14 05:25:00|101.29|98.49|101.31|98.51|101.43|98.63|101.08|98.28|0
1642138200000|2022-01-14 05:30:00|101.33|98.53|101.5|98.7|101.5|98.7|101.19|98.39|0
1642138500000|2022-01-14 05:35:00|101.52|98.72|101.23|98.43|101.52|98.72|101.15|98.35|0
1642138800000|2022-01-14 05:40:00|101.25|98.45|101.36|98.56|101.5|98.7|101.23|98.43|0
1642139100000|2022-01-14 05:45:00|101.34|98.54|101.19|98.39|101.42|98.62|101.19|98.39|0
1642139400000|2022-01-14 05:50:00|101.22|98.42|100.91|98.11|101.26|98.46|100.91|98.11|0
1642139700000|2022-01-14 05:55:00|100.95|98.15|100.83|98.03|101.03|98.23|100.8|98|0
1642140000000|2022-01-14 06:00:00|100.87|98.07|100.85|98.05|100.87|98.07|100.33|97.53|0
1642140300000|2022-01-14 06:05:00|100.83|98.03|101.02|98.22|101.26|98.46|100.83|98.03|0
1642140600000|2022-01-14 06:10:00|100.99|98.19|100.58|97.78|101.02|98.22|100.54|97.74|0
1642140900000|2022-01-14 06:15:00|100.56|97.76|100.44|97.64|100.56|97.76|100.33|97.53|0
1642141200000|2022-01-14 06:20:00|100.42|97.62|100.59|97.79|100.71|97.91|100.1|97.3|0
1642141500000|2022-01-14 06:25:00|100.56|97.76|100.36|97.56|100.79|97.99|100.32|97.52|0
1642141800000|2022-01-14 06:30:00|100.32|97.52|100.05|97.25|100.36|97.56|99.9|97.1|0
1642142100000|2022-01-14 06:35:00|100.09|97.29|100.09|97.29|100.21|97.41|100|97.2|0
1642142400000|2022-01-14 06:40:00|100.07|97.27|99.99|97.19|100.07|97.27|99.86|97.06|0
1642142700000|2022-01-14 06:45:00|99.97|97.17|100.05|97.25|100.2|97.4|99.93|97.13|0
1642143000000|2022-01-14 06:50:00|100.09|97.29|100.2|97.4|100.24|97.44|100.08|97.28|0
1642143300000|2022-01-14 06:55:00|100.16|97.36|100.18|97.38|100.2|97.4|100.08|97.28|0
1642143600000|2022-01-14 07:00:00|100.12|97.32|100.04|97.24|100.24|97.44|99.89|97.09|0
1642143900000|2022-01-14 07:05:00|99.99|97.19|100.12|97.32|100.16|97.36|99.81|97.01|0
1642144200000|2022-01-14 07:10:00|100.08|97.28|99.89|97.09|100.19|97.39|99.81|97.01|0
1642144500000|2022-01-14 07:15:00|99.87|97.07|99.62|96.82|99.89|97.09|99.54|96.74|0
1642144800000|2022-01-14 07:20:00|99.6|96.8|99.67|96.87|99.71|96.91|99.42|96.62|0
1642145100000|2022-01-14 07:25:00|99.65|96.85|99.88|97.08|99.96|97.16|99.61|96.81|0
1642145400000|2022-01-14 07:30:00|99.92|97.12|100.57|97.77|100.65|97.85|99.92|97.12|0
1642145700000|2022-01-14 07:35:00|100.55|97.75|100.84|98.04|100.84|98.04|100.3|97.5|0
1642146000000|2022-01-14 07:40:00|100.76|97.96|100.83|98.03|101.14|98.34|100.6|97.8|0
1642146300000|2022-01-14 07:45:00|100.76|97.96|100.95|98.15|101.07|98.27|100.72|97.92|0
1642146600000|2022-01-14 07:50:00|100.99|98.19|101.18|98.38|101.26|98.46|100.95|98.15|0
1642146900000|2022-01-14 07:55:00|101.22|98.42|101.22|98.42|101.45|98.65|101.1|98.3|0
1642147200000|2022-01-14 08:00:00|101.29|98.49|101.64|98.84|101.82|99.02|100.71|97.91|0
1642147500000|2022-01-14 08:05:00|101.72|98.92|101.05|98.65|101.72|99.1|100.86|98.46|0
1642147800000|2022-01-14 08:10:00|101.01|98.61|100.62|98.22|101.2|98.8|100.39|97.99|0
1642148100000|2022-01-14 08:15:00|100.64|98.24|99.68|97.28|100.64|98.24|99.51|97.11|0
1642148400000|2022-01-14 08:20:00|99.74|97.34|99.47|97.07|99.97|97.57|99.43|97.03|0
1642148700000|2022-01-14 08:25:00|99.43|97.03|99.66|97.26|99.81|97.41|99.34|96.94|0
1642149000000|2022-01-14 08:30:00|99.7|97.3|99.56|97.16|99.77|97.37|99.31|96.91|0
1642149300000|2022-01-14 08:35:00|99.54|97.14|99.69|97.29|99.81|97.41|97.67|95.27|0
1642149600000|2022-01-14 08:40:00|99.73|97.33|100.23|97.83|100.27|97.87|99.65|97.25|0
1642149900000|2022-01-14 08:45:00|100.27|97.87|100.8|98.4|100.84|98.44|100.15|97.75|0
1642150200000|2022-01-14 08:50:00|100.76|98.36|100.94|98.54|101.34|98.94|100.46|98.06|0
1642150500000|2022-01-14 08:55:00|100.96|98.56|100.95|98.55|101.23|98.83|100.49|98.09|0
1642150800000|2022-01-14 09:00:00|100.8|98.4|100.14|97.74|100.95|98.55|100.09|97.69|0
1642151100000|2022-01-14 09:05:00|100.18|97.78|100.53|98.13|100.68|98.28|100.06|97.66|0
1642151400000|2022-01-14 09:10:00|100.55|98.15|100.14|97.74|100.99|98.59|100.14|97.74|0
1642151700000|2022-01-14 09:15:00|100.18|97.78|99.91|97.51|100.37|97.97|99.79|97.39|0
1642152000000|2022-01-14 09:20:00|99.83|97.43|99.75|97.35|99.91|97.51|99.52|97.12|0
1642152300000|2022-01-14 09:25:00|99.79|97.39|99.86|97.46|100.52|98.12|99.75|97.35|0
1642152600000|2022-01-14 09:30:00|99.81|97.41|99.25|96.85|99.83|97.43|99.2|96.8|0
1642152900000|2022-01-14 09:35:00|99.18|96.78|99.25|96.85|99.37|96.97|99.1|96.7|0
1642153200000|2022-01-14 09:40:00|99.21|96.81|99.5|97.1|99.55|97.15|99.21|96.81|0
1642153500000|2022-01-14 09:45:00|99.48|97.08|99.86|97.46|99.93|97.53|99.44|97.04|0
1642153800000|2022-01-14 09:50:00|99.9|97.5|100.01|97.61|100.24|97.84|99.67|97.27|0
1642154100000|2022-01-14 09:55:00|100.05|97.65|99.89|97.49|100.12|97.72|99.62|97.22|0
1642154400000|2022-01-14 10:00:00|99.85|97.45|100.35|97.95|100.35|97.95|99.82|97.42|0
1642154700000|2022-01-14 10:05:00|100.31|97.91|99.97|97.57|100.31|97.91|99.81|97.41|0
1642155000000|2022-01-14 10:10:00|99.95|97.55|100.19|97.79|100.21|97.81|99.77|97.37|0
1642155300000|2022-01-14 10:15:00|100.23|97.83|100.42|98.02|100.5|98.1|100.12|97.72|0
1642155600000|2022-01-14 10:20:00|100.38|97.98|100.34|97.94|100.46|98.06|100.07|97.67|0
1642155900000|2022-01-14 10:25:00|100.31|97.91|100.79|98.39|100.84|98.44|100.31|97.91|0
1642156200000|2022-01-14 10:30:00|100.84|98.44|100.84|98.44|101.27|98.87|100.73|98.33|0
1642156500000|2022-01-14 10:35:00|100.82|98.42|100.51|98.11|101|98.6|100.49|98.09|0
1642156800000|2022-01-14 10:40:00|100.53|98.13|100.41|98.01|100.65|98.25|100.37|97.97|0
1642157100000|2022-01-14 10:45:00|100.49|98.09|100.14|97.74|100.57|98.17|100.03|97.63|0
1642157400000|2022-01-14 10:50:00|100.09|97.69|100.29|97.89|100.49|98.09|100.07|97.67|0
1642157700000|2022-01-14 10:55:00|100.28|97.88|100.29|97.89|100.29|97.89|100.1|97.7|0
1642158000000|2022-01-14 11:00:00|100.33|97.93|99.94|97.54|100.33|97.93|99.83|97.43|0
1642158300000|2022-01-14 11:05:00|99.87|97.47|100.06|97.66|100.17|97.77|99.79|97.39|0
1642158600000|2022-01-14 11:10:00|100.1|97.7|100|97.6|100.1|97.7|99.83|97.43|0
1642158900000|2022-01-14 11:15:00|99.98|97.58|100.13|97.73|100.32|97.92|99.94|97.54|0
1642159200000|2022-01-14 11:20:00|100.11|97.71|100.44|98.04|100.44|98.04|99.9|97.5|0
1642159500000|2022-01-14 11:25:00|100.4|98|100.36|97.96|100.55|98.15|100.28|97.88|0
1642159800000|2022-01-14 11:30:00|100.32|97.92|100.57|98.17|100.66|98.26|100.3|97.9|0
1642160100000|2022-01-14 11:35:00|100.59|98.19|100.89|98.49|101.01|98.61|100.32|97.92|0
1642160400000|2022-01-14 11:40:00|100.93|98.53|100.82|98.42|101.28|98.88|100.74|98.34|0
1642160700000|2022-01-14 11:45:00|100.91|98.51|100.79|98.39|101.05|98.65|100.77|98.37|0
1642161000000|2022-01-14 11:50:00|100.77|98.37|100.95|98.55|101.12|98.72|100.77|98.37|0
1642161300000|2022-01-14 11:55:00|100.93|98.53|101.35|98.95|101.59|99.19|100.83|98.43|0
1642161600000|2022-01-14 12:00:00|101.43|99.03|102.09|99.69|102.13|99.73|101.27|98.87|0
1642161900000|2022-01-14 12:05:00|102.13|99.73|102.87|100.47|102.99|100.59|101.9|99.5|0
1642162200000|2022-01-14 12:10:00|102.83|100.43|102.28|99.88|102.93|100.53|102.2|99.8|0
1642162500000|2022-01-14 12:15:00|102.36|99.96|102.52|100.12|102.52|100.12|102.03|99.63|0
1642162800000|2022-01-14 12:20:00|102.44|100.04|102.12|99.72|102.63|100.23|101.81|99.41|0
1642163100000|2022-01-14 12:25:00|102.16|99.76|103.1|100.7|103.1|100.7|102|99.6|0
1642163400000|2022-01-14 12:30:00|103.14|100.74|102.75|100.35|103.18|100.78|102.75|100.35|0
1642163700000|2022-01-14 12:35:00|102.79|100.39|103.44|101.04|103.46|101.06|102.69|100.29|0
1642164000000|2022-01-14 12:40:00|103.45|101.05|106.83|104.43|107.03|104.63|101.28|98.88|0
1642164300000|2022-01-14 12:45:00|106.79|104.39|106.58|104.18|106.82|104.42|106.3|103.9|0
1642164600000|2022-01-14 12:50:00|106.56|104.16|106.9|104.5|107.02|104.62|106.44|104.04|0
1642164900000|2022-01-14 12:55:00|106.94|104.54|109.14|106.74|109.14|106.74|106.82|104.42|0
1642165200000|2022-01-14 13:00:00|109.02|106.62|109.26|106.86|111.54|109.14|108.27|105.87|0
1642165500000|2022-01-14 13:05:00|109.28|106.88|108.34|105.94|109.81|107.41|108.06|105.66|0
1642165800000|2022-01-14 13:10:00|108.38|105.98|109.04|106.64|109.16|106.76|108.02|105.62|0
1642166100000|2022-01-14 13:15:00|109|106.6|108.18|105.78|109|106.6|107.65|105.25|0
1642166400000|2022-01-14 13:20:00|108.14|105.74|107.77|105.37|108.34|105.94|107.73|105.33|0
1642166700000|2022-01-14 13:25:00|107.85|105.45|107.91|105.51|108.42|106.02|107.73|105.33|0
1642167000000|2022-01-14 13:30:00|107.89|105.49|108.37|105.97|108.99|106.59|107.72|105.32|0
1642167300000|2022-01-14 13:35:00|108.42|106.02|109.03|106.63|109.15|106.75|108.29|105.89|0
1642167600000|2022-01-14 13:40:00|108.99|106.59|109.56|107.16|109.81|107.41|108.5|106.1|0
1642167900000|2022-01-14 13:45:00|109.44|107.04|109.73|107.33|110.06|107.66|108.94|106.54|0
1642168200000|2022-01-14 13:50:00|109.81|107.41|111.65|109.25|111.98|109.58|109.63|107.23|0
1642168500000|2022-01-14 13:55:00|111.61|109.21|111.02|108.62|112.07|109.67|111.02|108.62|0
1642168800000|2022-01-14 14:00:00|111.15|108.75|110.94|108.54|111.69|109.29|110.89|108.49|0
1642169100000|2022-01-14 14:05:00|110.89|108.49|109.42|107.02|110.89|108.49|108.7|106.3|0
1642169400000|2022-01-14 14:10:00|109.38|106.98|109.17|106.77|109.58|107.18|108.84|106.44|0
1642169700000|2022-01-14 14:15:00|109.21|106.81|109.04|106.64|109.5|107.1|108.55|106.15|0
1642170000000|2022-01-14 14:20:00|109.13|106.73|109.08|106.68|109.58|107.18|108.84|106.44|0
1642170300000|2022-01-14 14:25:00|109.12|106.72|109.29|106.89|109.33|106.93|108.63|106.23|0
1642170600000|2022-01-14 14:30:00|109.2|106.8|109.45|107.05|109.82|107.42|108.38|105.98|0
1642170900000|2022-01-14 14:35:00|109.33|106.93|106.56|104.16|109.78|107.38|106|103.6|0
1642171200000|2022-01-14 14:40:00|106.6|104.2|106.4|104|107.44|105.04|105.84|103.44|0
1642171500000|2022-01-14 14:45:00|106.48|104.08|106.55|104.15|106.76|104.36|104.96|102.56|0
1642171800000|2022-01-14 14:50:00|106.5|104.1|105.19|102.79|106.76|104.36|105.19|102.79|0
1642172100000|2022-01-14 14:55:00|105.23|102.83|105.24|102.84|105.64|103.24|102|99.6|0
1642172400000|2022-01-14 15:00:00|105.1|102.7|103.34|100.94|105.1|102.7|101.56|99.16|0
1642172700000|2022-01-14 15:05:00|103.3|100.9|102.51|100.11|103.3|100.9|101.96|99.56|0
1642173000000|2022-01-14 15:10:00|102.55|100.15|103.37|100.97|103.45|101.05|101.69|99.29|0
1642173300000|2022-01-14 15:15:00|103.21|100.81|101.1|98.7|103.21|100.81|101.03|98.63|0
1642173600000|2022-01-14 15:20:00|101.14|98.74|103.57|101.17|103.57|101.17|101.14|98.74|0
1642173900000|2022-01-14 15:25:00|103.53|101.13|103.72|101.32|104.36|101.96|103.09|100.69|0
1642174200000|2022-01-14 15:30:00|103.76|101.36|103.52|101.12|104.72|102.32|103.52|101.12|0
1642174500000|2022-01-14 15:35:00|103.48|101.08|104.47|102.07|105.2|102.8|103.44|101.04|0
1642174800000|2022-01-14 15:40:00|104.39|101.99|106.7|104.3|106.93|104.53|103.62|101.22|0
1642175100000|2022-01-14 15:45:00|106.66|104.26|105.85|103.45|106.9|104.5|105.34|102.94|0
1642175400000|2022-01-14 15:50:00|105.77|103.37|106.38|103.98|107.19|104.79|105.57|103.17|0
1642175700000|2022-01-14 15:55:00|106.54|104.14|106.01|103.61|106.9|104.5|105.83|103.43|0
1642176000000|2022-01-14 16:00:00|105.97|103.57|106.57|104.17|107.18|104.78|104.77|102.37|0
1642176300000|2022-01-14 16:05:00|106.78|104.38|107.87|105.47|107.95|105.55|106.78|104.38|0
1642176600000|2022-01-14 16:10:00|107.99|105.59|108.19|105.79|108.4|106|107.5|105.1|0
1642176900000|2022-01-14 16:15:00|108.32|105.92|108.64|106.24|108.97|106.57|108.07|105.67|0
1642177200000|2022-01-14 16:20:00|108.56|106.16|108.24|105.84|109.18|106.78|107.15|104.75|0
1642177500000|2022-01-14 16:25:00|108.2|105.8|108.22|105.82|108.48|106.08|107.22|104.82|0
1642177800000|2022-01-14 16:30:00|108.15|105.75|107.66|105.26|108.73|106.33|107.14|104.74|0
1642178100000|2022-01-14 16:35:00|107.62|105.22|106.93|104.53|107.7|105.3|106.57|104.17|0
1642178400000|2022-01-14 16:40:00|106.77|104.37|106.41|104.01|107.13|104.73|105.88|103.48|0
1642178700000|2022-01-14 16:45:00|106.29|103.89|103.79|101.39|107.51|105.11|103.35|100.95|0
1642179000000|2022-01-14 16:50:00|103.71|101.31|103.79|101.39|104.1|101.7|103.43|101.03|0
1642179300000|2022-01-14 16:55:00|103.82|101.42|103.98|101.58|104.14|101.74|103.43|101.03|0
1642179600000|2022-01-14 17:00:00|104.1|101.7|104.78|102.38|104.82|102.42|103.66|101.26|0
1642179900000|2022-01-14 17:05:00|104.74|102.34|103.98|101.58|104.78|102.38|103.9|101.5|0
1642180200000|2022-01-14 17:10:00|103.94|101.54|104.81|102.41|104.97|102.57|103.46|101.06|0
1642180500000|2022-01-14 17:15:00|104.77|102.37|104.69|102.29|104.93|102.53|104.37|101.97|0
1642180800000|2022-01-14 17:20:00|104.73|102.33|105.65|103.25|105.69|103.29|104.69|102.29|0
1642181100000|2022-01-14 17:25:00|105.61|103.21|104.93|102.53|105.81|103.41|104.81|102.41|0
1642181400000|2022-01-14 17:30:00|105.01|102.61|104.77|102.37|105.25|102.85|104.65|102.25|0
1642181700000|2022-01-14 17:35:00|104.65|102.25|104.76|102.36|104.84|102.44|104.05|101.65|0
1642182000000|2022-01-14 17:40:00|104.72|102.32|105.46|103.06|105.65|103.25|104.72|102.32|0
1642182300000|2022-01-14 17:45:00|105.52|103.12|106.7|104.3|107.02|104.62|105.48|103.08|0
1642182600000|2022-01-14 17:50:00|106.74|104.34|107.1|104.7|107.39|104.99|106.49|104.09|0
1642182900000|2022-01-14 17:55:00|107.14|104.74|107.47|105.07|107.64|105.24|105.54|103.14|0
1642183200000|2022-01-14 18:00:00|107.51|105.11|106.9|104.5|107.84|105.44|106.61|104.21|0
1642183500000|2022-01-14 18:05:00|106.94|104.54|107.51|105.11|107.63|105.23|106.7|104.3|0
1642183800000|2022-01-14 18:10:00|107.55|105.15|107.06|104.66|108.13|105.73|106.9|104.5|0
1642184100000|2022-01-14 18:15:00|107.02|104.62|107.18|104.78|107.47|105.07|106.73|104.33|0
1642184400000|2022-01-14 18:20:00|107.26|104.86|108.53|106.13|108.62|106.22|107.26|104.86|0
1642184700000|2022-01-14 18:25:00|108.51|106.11|107.27|104.87|108.51|106.11|107.27|104.87|0
1642185000000|2022-01-14 18:30:00|107.31|104.91|107.84|105.44|108.01|105.61|106.78|104.38|0
1642185300000|2022-01-14 18:35:00|107.8|105.4|107.43|105.03|108.05|105.65|107.19|104.79|0
1642185600000|2022-01-14 18:40:00|107.35|104.95|106.2|103.8|107.59|105.19|106.08|103.68|0
1642185900000|2022-01-14 18:45:00|106.29|103.89|106.41|104.01|106.94|104.54|106.12|103.72|0
1642186200000|2022-01-14 18:50:00|106.45|104.05|104.95|102.55|107.09|104.69|104.95|102.55|0
1642186500000|2022-01-14 18:55:00|105|102.6|104.54|102.14|105.08|102.68|103.87|101.47|0
1642186800000|2022-01-14 19:00:00|104.5|102.1|104.22|101.82|104.62|102.22|103.58|101.18|0
1642187100000|2022-01-14 19:05:00|104.26|101.86|104.54|102.14|104.86|102.46|104.1|101.7|0
1642187400000|2022-01-14 19:10:00|104.58|102.18|104.38|101.98|105.18|102.78|104.34|101.94|0
1642187700000|2022-01-14 19:15:00|104.3|101.9|104.33|101.93|104.78|102.38|103.98|101.58|0
1642188000000|2022-01-14 19:20:00|104.37|101.97|103.81|101.41|104.53|102.13|103.73|101.33|0
1642188300000|2022-01-14 19:25:00|103.77|101.37|105.29|102.89|105.29|102.89|103.54|101.14|0
1642188600000|2022-01-14 19:30:00|105.25|102.85|103.57|101.17|105.34|102.94|103.53|101.13|0
1642188900000|2022-01-14 19:35:00|103.65|101.25|103.21|100.81|103.73|101.33|102.74|100.34|0
1642189200000|2022-01-14 19:40:00|103.25|100.85|104.33|101.93|104.33|101.93|103.25|100.85|0
1642189500000|2022-01-14 19:45:00|104.17|101.77|103.65|101.25|104.28|101.88|103.25|100.85|0
1642189800000|2022-01-14 19:50:00|103.61|101.21|103.48|101.08|103.68|101.28|102.89|100.49|0
1642190100000|2022-01-14 19:55:00|103.44|101.04|104|101.6|104|101.6|103.13|100.73|0
1642190400000|2022-01-14 20:00:00|104.04|101.64|102.69|100.29|104.04|101.64|102.37|99.97|0
1642190700000|2022-01-14 20:05:00|102.65|100.25|103.68|101.28|103.72|101.32|102.41|100.01|0
1642191000000|2022-01-14 20:10:00|103.64|101.24|103.16|100.76|103.74|101.34|102.76|100.36|0
1642191300000|2022-01-14 20:15:00|103.12|100.72|100.47|98.07|103.4|101|100.43|98.03|0
1642191600000|2022-01-14 20:20:00|100.39|97.99|99.77|97.37|100.55|98.15|99.65|97.25|0
1642191900000|2022-01-14 20:25:00|99.81|97.41|100.54|98.14|100.54|98.14|99.81|97.41|0
1642192200000|2022-01-14 20:30:00|100.5|98.1|99.61|97.21|100.5|98.1|99.5|97.1|0
1642192500000|2022-01-14 20:35:00|99.69|97.29|99.42|97.02|99.92|97.52|99.19|96.79|0
1642192800000|2022-01-14 20:40:00|99.51|97.11|97.94|95.54|99.88|97.48|97.94|95.54|0
1642193100000|2022-01-14 20:45:00|97.9|95.5|98.24|95.84|98.86|96.46|97.52|95.12|0
1642193400000|2022-01-14 20:50:00|98.19|95.79|97.59|95.19|98.32|95.92|97.29|94.89|0
1642193700000|2022-01-14 20:55:00|97.67|95.27|97.82|95.42|98.36|95.96|97.29|94.89|0
1642194000000|2022-01-14 21:00:00|97.78|95.38|97.09|94.69|97.78|95.38|96.94|94.54|0
1642194300000|2022-01-14 21:05:00|97.21|94.81|97.13|94.73|97.4|95|97.02|94.62|0
1642194600000|2022-01-14 21:10:00|97.09|94.69|96.94|94.54|97.13|94.73|96.75|94.35|0
1642492800000|2022-01-18 08:00:00|102.78|99.98|102.38|99.58|102.78|99.98|102.06|99.26|0
1642493100000|2022-01-18 08:05:00|102.28|99.88|102.89|100.49|102.89|100.49|102.22|99.82|0
1642493400000|2022-01-18 08:10:00|102.97|100.57|104.13|101.73|104.37|101.97|102.97|100.57|0
1642493700000|2022-01-18 08:15:00|104.29|101.89|107.41|105.01|107.41|105.01|103.77|101.37|0
1642494000000|2022-01-18 08:20:00|107.32|104.92|105.84|103.44|107.45|105.05|105.28|102.88|0
1642494300000|2022-01-18 08:25:00|105.87|103.47|108.01|105.61|108.38|105.98|105.64|103.24|0
1642494600000|2022-01-18 08:30:00|108.07|105.67|107.68|105.28|108.36|105.96|107.66|105.26|0
1642494900000|2022-01-18 08:35:00|107.7|105.3|107.45|105.05|107.86|105.46|107.24|104.84|0
1642495200000|2022-01-18 08:40:00|107.47|105.07|107.2|104.8|107.94|105.54|107.12|104.72|0
1642495500000|2022-01-18 08:45:00|107.18|104.78|107.08|104.68|107.53|105.13|107.08|104.68|0
1642495800000|2022-01-18 08:50:00|107.12|104.72|106.83|104.43|107.28|104.88|106.83|104.43|0
1642496100000|2022-01-18 08:55:00|106.87|104.47|107.13|104.73|107.19|104.79|106.87|104.47|0
1642496400000|2022-01-18 09:00:00|107.15|104.75|107.52|105.12|107.64|105.24|106.95|104.55|0
1642496700000|2022-01-18 09:05:00|107.48|105.08|108.22|105.82|108.72|106.32|107.48|105.08|0
1642497000000|2022-01-18 09:10:00|108.26|105.86|108.42|106.02|108.59|106.19|108.09|105.69|0
1642497300000|2022-01-18 09:15:00|108.45|106.05|109.09|106.69|109.54|107.14|108.42|106.02|0
1642497600000|2022-01-18 09:20:00|109.23|106.83|110.19|107.79|110.47|108.07|109|106.6|0
1642497900000|2022-01-18 09:25:00|110.17|107.77|109.69|107.29|110.55|108.15|109.58|107.18|0
1642498200000|2022-01-18 09:30:00|109.71|107.31|109.85|107.45|109.85|107.45|109.33|106.93|0
1642498500000|2022-01-18 09:35:00|109.91|107.51|109.95|107.55|110.38|107.98|109.66|107.26|0
1642498800000|2022-01-18 09:40:00|109.91|107.51|109.68|107.28|110.71|108.31|109.66|107.26|0
1642499100000|2022-01-18 09:45:00|109.74|107.34|109.01|106.61|109.83|107.43|108.95|106.55|0
1642499400000|2022-01-18 09:50:00|108.99|106.59|108.74|106.34|109.03|106.63|108.57|106.17|0
1642499700000|2022-01-18 09:55:00|108.72|106.32|109.11|106.71|109.28|106.88|108.7|106.3|0
1642500000000|2022-01-18 10:00:00|109.15|106.75|108.86|106.46|109.15|106.75|108.49|106.09|0
1642500300000|2022-01-18 10:05:00|108.9|106.5|108.82|106.42|109.11|106.71|108.69|106.29|0
1642500600000|2022-01-18 10:10:00|108.78|106.38|108.23|105.83|108.82|106.42|108.19|105.79|0
1642500900000|2022-01-18 10:15:00|108.28|105.88|108.77|106.37|108.94|106.54|108.23|105.83|0
1642501200000|2022-01-18 10:20:00|108.73|106.33|108.31|105.91|108.81|106.41|108.31|105.91|0
1642501500000|2022-01-18 10:25:00|108.23|105.83|107.94|105.54|108.31|105.91|107.82|105.42|0
1642501800000|2022-01-18 10:30:00|107.82|105.42|108.27|105.87|108.31|105.91|107.78|105.38|0
1642502100000|2022-01-18 10:35:00|108.25|105.85|107.88|105.48|108.64|106.24|107.63|105.23|0
1642502400000|2022-01-18 10:40:00|107.84|105.44|108|105.6|108.33|105.93|107.79|105.39|0
1642502700000|2022-01-18 10:45:00|108.02|105.62|109.09|106.69|109.09|106.69|107.75|105.35|0
1642503000000|2022-01-18 10:50:00|109.14|106.74|108.72|106.32|109.14|106.74|108.47|106.07|0
1642503300000|2022-01-18 10:55:00|108.7|106.3|108.67|106.27|109.05|106.65|108.63|106.23|0
1642503600000|2022-01-18 11:00:00|108.59|106.19|109.5|107.1|109.63|107.23|108.59|106.19|0
1642503900000|2022-01-18 11:05:00|109.55|107.15|109.21|106.81|109.67|107.27|108.88|106.48|0
1642504200000|2022-01-18 11:10:00|109.25|106.85|109.48|107.08|109.75|107.35|109.04|106.64|0
1642504500000|2022-01-18 11:15:00|109.5|107.1|108.87|106.47|109.5|107.1|108.75|106.35|0
1642504800000|2022-01-18 11:20:00|108.79|106.39|109.23|106.83|109.25|106.85|108.75|106.35|0
1642505100000|2022-01-18 11:25:00|109.25|106.85|108.99|106.59|109.5|107.1|108.83|106.43|0
1642505400000|2022-01-18 11:30:00|109.08|106.68|109.12|106.72|109.45|107.05|108.74|106.34|0
1642505700000|2022-01-18 11:35:00|109.08|106.68|108.74|106.34|109.12|106.72|108.49|106.09|0
1642506000000|2022-01-18 11:40:00|108.66|106.26|108.57|106.17|108.91|106.51|108.49|106.09|0
1642506300000|2022-01-18 11:45:00|108.53|106.13|108.45|106.05|108.62|106.22|108.24|105.84|0
1642506600000|2022-01-18 11:50:00|108.49|106.09|108.88|106.48|108.99|106.59|108.45|106.05|0
1642506900000|2022-01-18 11:55:00|108.84|106.44|108.65|106.25|108.86|106.46|108.53|106.13|0
1642507200000|2022-01-18 12:00:00|108.61|106.21|108.26|105.86|108.61|106.21|108.05|105.65|0
1642507500000|2022-01-18 12:05:00|108.28|105.88|107.86|105.46|108.44|106.04|107.86|105.46|0
1642507800000|2022-01-18 12:10:00|107.9|105.5|108.07|105.67|108.32|105.92|107.9|105.5|0
1642508100000|2022-01-18 12:15:00|108.11|105.71|107.98|105.58|108.19|105.79|107.9|105.5|0
1642508400000|2022-01-18 12:20:00|107.94|105.54|107.98|105.58|108.27|105.87|107.36|104.96|0
1642508700000|2022-01-18 12:25:00|107.94|105.54|107.44|105.04|107.94|105.54|107.44|105.04|0
1642509000000|2022-01-18 12:30:00|107.48|105.08|108.14|105.74|108.27|105.87|107.4|105|0
1642509300000|2022-01-18 12:35:00|108.1|105.7|107.85|105.45|108.26|105.86|107.77|105.37|0
1642509600000|2022-01-18 12:40:00|107.89|105.49|107.93|105.53|108.14|105.74|107.85|105.45|0
1642509900000|2022-01-18 12:45:00|107.97|105.57|107.19|104.79|107.97|105.57|106.82|104.42|0
1642510200000|2022-01-18 12:50:00|107.23|104.83|107.11|104.71|107.27|104.87|106.84|104.44|0
1642510500000|2022-01-18 12:55:00|107.06|104.66|106.94|104.54|107.15|104.75|106.76|104.36|0
1642510800000|2022-01-18 13:00:00|106.86|104.46|107.31|104.91|107.39|104.99|106.84|104.44|0
1642511100000|2022-01-18 13:05:00|107.39|104.99|107.43|105.03|107.43|105.03|107.14|104.74|0
1642511400000|2022-01-18 13:10:00|107.39|104.99|107.43|105.03|107.51|105.11|107.26|104.86|0
1642511700000|2022-01-18 13:15:00|107.47|105.07|108.37|105.97|108.54|106.14|107.47|105.07|0
1642512000000|2022-01-18 13:20:00|108.41|106.01|108.49|106.09|108.58|106.18|107.96|105.56|0
1642512300000|2022-01-18 13:25:00|108.45|106.05|107.75|105.35|108.45|106.05|107.73|105.33|0
1642512600000|2022-01-18 13:30:00|107.73|105.33|107.21|104.81|107.73|105.33|106.89|104.49|0
1642512900000|2022-01-18 13:35:00|107.34|104.94|107.7|105.3|107.79|105.39|106.97|104.57|0
1642513200000|2022-01-18 13:40:00|107.79|105.39|108.07|105.67|108.45|106.05|107.66|105.26|0
1642513500000|2022-01-18 13:45:00|108.03|105.63|107.86|105.46|108.11|105.71|107.49|105.09|0
1642513800000|2022-01-18 13:50:00|107.82|105.42|107.45|105.05|107.82|105.42|107.41|105.01|0
1642514100000|2022-01-18 13:55:00|107.49|105.09|107.24|104.84|107.62|105.22|107.16|104.76|0
1642514400000|2022-01-18 14:00:00|107.29|104.89|107.16|104.76|107.49|105.09|107.08|104.68|0
1642514700000|2022-01-18 14:05:00|107.12|104.72|107.24|104.84|107.61|105.21|107.12|104.72|0
1642515000000|2022-01-18 14:10:00|107.2|104.8|107.57|105.17|107.77|105.37|107.12|104.72|0
1642515300000|2022-01-18 14:15:00|107.48|105.08|108.14|105.74|108.31|105.91|107.4|105|0
1642515600000|2022-01-18 14:20:00|108.22|105.82|107.75|105.35|108.31|105.91|107.73|105.33|0
1642515900000|2022-01-18 14:25:00|107.69|105.29|108.51|106.11|108.61|106.21|107.44|105.04|0
1642516200000|2022-01-18 14:30:00|108.59|106.19|110.26|107.86|110.34|107.94|108.59|106.19|0
1642516500000|2022-01-18 14:35:00|110.51|108.11|111.1|108.7|111.82|109.42|110.05|107.65|0
1642516800000|2022-01-18 14:40:00|111.06|108.66|110.57|108.17|112.7|110.3|109.65|107.25|0
1642517100000|2022-01-18 14:45:00|110.48|108.08|111.83|109.43|112.47|110.07|110.27|107.87|0
1642517400000|2022-01-18 14:50:00|112|109.6|111.81|109.41|112.81|110.41|111.66|109.26|0
1642517700000|2022-01-18 14:55:00|111.98|109.58|111.49|109.09|113.2|110.8|111.36|108.96|0
1642518000000|2022-01-18 15:00:00|112.13|109.73|112.25|109.85|112.68|110.28|111.45|109.05|0
1642518300000|2022-01-18 15:05:00|112.21|109.81|109.89|107.49|112.21|109.81|109.85|107.45|0
1642518600000|2022-01-18 15:10:00|109.93|107.53|110.94|108.54|110.94|108.54|109.18|106.78|0
1642518900000|2022-01-18 15:15:00|111.02|108.62|111.4|109|111.4|109|109.8|107.4|0
1642519200000|2022-01-18 15:20:00|111.27|108.87|110.43|108.03|111.74|109.34|110.43|108.03|0
1642519500000|2022-01-18 15:25:00|110.59|108.19|110.01|107.61|111.14|108.74|109.96|107.56|0
1642519800000|2022-01-18 15:30:00|109.96|107.56|111.22|108.82|111.44|109.04|109.92|107.52|0
1642520100000|2022-01-18 15:35:00|111.31|108.91|112.07|109.67|112.11|109.71|111.03|108.63|0
1642520400000|2022-01-18 15:40:00|112.03|109.63|110.84|108.44|112.2|109.8|110.75|108.35|0
1642520700000|2022-01-18 15:45:00|110.88|108.48|111.68|109.28|111.94|109.54|110.46|108.06|0
1642521000000|2022-01-18 15:50:00|111.64|109.24|112.53|110.13|112.53|110.13|111.6|109.2|0
1642521300000|2022-01-18 15:55:00|112.58|110.18|112.49|110.09|113|110.6|112.15|109.75|0
1642521600000|2022-01-18 16:00:00|112.55|110.15|112.36|109.96|113|110.6|112.06|109.66|0
1642521900000|2022-01-18 16:05:00|112.32|109.92|113.13|110.73|113.73|111.33|112.02|109.62|0
1642522200000|2022-01-18 16:10:00|113.08|110.68|112.48|110.08|113.34|110.94|112.48|110.08|0
1642522500000|2022-01-18 16:15:00|112.52|110.12|111.93|109.53|112.57|110.17|111.76|109.36|0
1642522800000|2022-01-18 16:20:00|111.97|109.57|111.09|108.69|112.39|109.99|110.62|108.22|0
1642523100000|2022-01-18 16:25:00|111.13|108.73|111.34|108.94|111.6|109.2|110.96|108.56|0
1642523400000|2022-01-18 16:30:00|111.42|109.02|112.69|110.29|112.92|110.52|111.42|109.02|0
1642523700000|2022-01-18 16:35:00|112.58|110.18|110.78|108.38|112.75|110.35|110.74|108.34|0
1642524000000|2022-01-18 16:40:00|110.83|108.43|110.78|108.38|111.12|108.72|110.23|107.83|0
1642524300000|2022-01-18 16:45:00|110.65|108.25|110.15|107.75|110.74|108.34|109.94|107.54|0
1642524600000|2022-01-18 16:50:00|110.1|107.7|110.19|107.79|110.23|107.83|109.31|106.91|0
1642524900000|2022-01-18 16:55:00|110.23|107.83|110.31|107.91|110.65|108.25|110.1|107.7|0
1642525200000|2022-01-18 17:00:00|110.35|107.95|112.05|109.65|112.09|109.69|110.06|107.66|0
1642525500000|2022-01-18 17:05:00|112.14|109.74|112.05|109.65|112.61|110.21|112.01|109.61|0
1642525800000|2022-01-18 17:10:00|112.07|109.67|111.62|109.22|112.31|109.91|111.53|109.13|0
1642526100000|2022-01-18 17:15:00|111.58|109.18|111.45|109.05|112.22|109.82|111.06|108.66|0
1642526400000|2022-01-18 17:20:00|111.49|109.09|112.51|110.11|112.69|110.29|111.28|108.88|0
1642526700000|2022-01-18 17:25:00|112.47|110.07|112.47|110.07|112.9|110.5|112.34|109.94|0
1642527000000|2022-01-18 17:30:00|112.51|110.11|112.3|109.9|113.37|110.97|112.12|109.72|0
1642527300000|2022-01-18 17:35:00|112.25|109.85|112.81|110.41|113.11|110.71|112.17|109.77|0
1642527600000|2022-01-18 17:40:00|112.85|110.45|112.94|110.54|113.02|110.62|112.29|109.89|0
1642527900000|2022-01-18 17:45:00|112.98|110.58|113.84|111.44|113.89|111.49|112.63|110.23|0
1642528200000|2022-01-18 17:50:00|113.71|111.31|114.01|111.61|114.1|111.7|113.24|110.84|0
1642528500000|2022-01-18 17:55:00|113.97|111.57|114.27|111.87|114.4|112|113.58|111.18|0
1642528800000|2022-01-18 18:00:00|114.32|111.92|114.32|111.92|114.8|112.4|113.92|111.52|0
1642529100000|2022-01-18 18:05:00|114.36|111.96|113.7|111.3|114.71|112.31|113.7|111.3|0
1642529400000|2022-01-18 18:10:00|113.79|111.39|113.18|110.78|114.01|111.61|113.05|110.65|0
1642529700000|2022-01-18 18:15:00|113.23|110.83|113.01|110.61|113.53|111.13|112.58|110.18|0
1642530000000|2022-01-18 18:20:00|113.1|110.7|114.09|111.69|114.35|111.95|113.01|110.61|0
1642530300000|2022-01-18 18:25:00|114|111.6|113.78|111.38|114.48|112.08|113.7|111.3|0
1642530600000|2022-01-18 18:30:00|113.83|111.43|113.52|111.12|114.26|111.86|113.48|111.08|0
1642530900000|2022-01-18 18:35:00|113.56|111.16|112.79|110.39|113.65|111.25|112.66|110.26|0
1642531200000|2022-01-18 18:40:00|112.83|110.43|112.12|109.72|113|110.6|112.05|109.65|0
1642531500000|2022-01-18 18:45:00|112.18|109.78|112.67|110.27|112.82|110.42|111.8|109.4|0
1642531800000|2022-01-18 18:50:00|112.65|110.25|112.82|110.42|113|110.6|112.01|109.61|0
1642532100000|2022-01-18 18:55:00|112.74|110.34|111.92|109.52|112.87|110.47|111.62|109.22|0
1642532400000|2022-01-18 19:00:00|111.98|109.58|111.66|109.26|112.01|109.61|111.19|108.79|0
1642532700000|2022-01-18 19:05:00|111.62|109.22|111.66|109.26|111.83|109.43|111.15|108.75|0
1642533000000|2022-01-18 19:10:00|111.62|109.22|111.96|109.56|111.96|109.56|111.23|108.83|0
1642533300000|2022-01-18 19:15:00|111.98|109.58|111.19|108.79|111.98|109.58|111.1|108.7|0
1642533600000|2022-01-18 19:20:00|111.14|108.74|112.08|109.68|112.17|109.77|111.14|108.74|0
1642533900000|2022-01-18 19:25:00|112.12|109.72|111.78|109.38|112.55|110.15|111.61|109.21|0
1642534200000|2022-01-18 19:30:00|111.82|109.42|110.59|108.19|111.86|109.46|110.17|107.77|0
1642534500000|2022-01-18 19:35:00|110.71|108.31|110.42|108.02|110.71|108.31|110.1|107.7|0
1642534800000|2022-01-18 19:40:00|110.37|107.97|110.75|108.35|110.8|108.4|110.12|107.72|0
1642535100000|2022-01-18 19:45:00|110.8|108.4|109.86|107.46|110.84|108.44|109.7|107.3|0
1642535400000|2022-01-18 19:50:00|109.82|107.42|109.19|106.79|109.86|107.46|108.9|106.5|0
1642535700000|2022-01-18 19:55:00|109.11|106.71|109.61|107.21|109.69|107.29|108.98|106.58|0
1642536000000|2022-01-18 20:00:00|109.69|107.29|110.62|108.22|110.79|108.39|109.31|106.91|0
1642536300000|2022-01-18 20:05:00|110.58|108.18|110.7|108.3|111|108.6|110.19|107.79|0
1642536600000|2022-01-18 20:10:00|110.79|108.39|110.83|108.43|111|108.6|110.28|107.88|0
1642536900000|2022-01-18 20:15:00|111|108.6|112.7|110.3|113.14|110.74|111|108.6|0
1642537200000|2022-01-18 20:20:00|112.62|110.22|111.93|109.53|112.88|110.48|111.8|109.4|0
1642537500000|2022-01-18 20:25:00|111.89|109.49|112.1|109.7|112.53|110.13|111.8|109.4|0
1642537800000|2022-01-18 20:30:00|112.01|109.61|112.57|110.17|112.61|110.21|111.71|109.31|0
1642538100000|2022-01-18 20:35:00|112.48|110.08|112.78|110.38|113.17|110.77|112.4|110|0
1642538400000|2022-01-18 20:40:00|112.76|110.36|114.46|112.06|114.51|112.11|112.09|109.69|0
1642538700000|2022-01-18 20:45:00|114.55|112.15|113.22|110.82|114.55|112.15|113.22|110.82|0
1642539000000|2022-01-18 20:50:00|113.46|111.06|115.07|112.67|115.07|112.67|112.26|109.86|0
1642539300000|2022-01-18 20:55:00|114.98|112.58|113.03|110.63|115.07|112.67|113.03|110.63|0
1642539600000|2022-01-18 21:00:00|112.94|110.54|113.33|110.93|113.76|111.36|112.94|110.54|0
1642539900000|2022-01-18 21:05:00|113.46|111.06|113.45|111.05|113.67|111.27|113.28|110.88|0
1642540200000|2022-01-18 21:10:00|113.41|111.01|113.02|110.62|113.5|111.1|112.93|110.53|0
1642540500000|2022-01-18 21:15:00|113.18|110.38|113.11|110.31|113.28|110.48|112.92|110.12|0
1642540800000|2022-01-18 21:20:00|113.09|110.29|112.66|109.86|113.09|110.29|112.61|109.81|0
1642541100000|2022-01-18 21:25:00|112.7|109.9|113|110.2|113|110.2|112.57|109.77|0
1642541400000|2022-01-18 21:30:00|112.96|110.16|113|110.2|113.08|110.28|112.91|110.11|0
1642541700000|2022-01-18 21:35:00|112.98|110.18|112.95|110.15|113.08|110.28|112.91|110.11|0
1642542000000|2022-01-18 21:40:00|112.97|110.17|112.56|109.76|112.99|110.19|112.54|109.74|0
1642542300000|2022-01-18 21:45:00|112.48|109.68|112.35|109.55|112.48|109.68|112.26|109.46|0
1642542600000|2022-01-18 21:50:00|112.43|109.63|112.43|109.63|112.6|109.8|112.33|109.53|0
1642542900000|2022-01-18 21:55:00|112.39|109.59|112.39|109.59|112.49|109.69|112.3|109.5|0
1642543200000|2022-01-18 22:00:00|112.42|109.62|112.38|109.58|112.45|109.65|112.37|109.57|0
1642543500000|2022-01-18 22:05:00|112.39|109.59|112.42|109.62|112.42|109.62|112.38|109.58|0
1642543800000|2022-01-18 22:10:00|112.4|109.6|112.41|109.61|112.42|109.62|112.38|109.58|0
1642544100000|2022-01-18 22:15:00|112.39|109.59|112.42|109.62|112.42|109.62|112.38|109.58|0
1642544400000|2022-01-18 22:20:00|112.43|109.63|112.36|109.56|112.43|109.63|112.36|109.56|0
1642544700000|2022-01-18 22:25:00|112.37|109.57|112.36|109.56|112.37|109.57|112.35|109.55|0
1642545300000|2022-01-18 22:35:00|112.35|109.55|112.36|109.56|112.36|109.56|112.35|109.55|0
1642545600000|2022-01-18 22:40:00|112.39|109.59|112.39|109.59|112.39|109.59|112.38|109.58|0
1642545900000|2022-01-18 22:45:00|112.38|109.58|112.37|109.57|112.38|109.58|112.37|109.57|0
1642546200000|2022-01-18 22:50:00|112.38|109.58|112.39|109.59|112.39|109.59|112.38|109.58|0
1642546500000|2022-01-18 22:55:00|112.38|109.58|112.38|109.58|112.38|109.58|112.37|109.57|0
1642546800000|2022-01-18 23:00:00|111.96|109.16|112.1|109.3|112.43|109.63|111.87|109.07|0
1642547100000|2022-01-18 23:05:00|112.04|109.24|112.19|109.39|112.32|109.52|112.04|109.24|0
1642547400000|2022-01-18 23:10:00|112.14|109.34|111.89|109.09|112.23|109.43|111.76|108.96|0
1642547700000|2022-01-18 23:15:00|111.93|109.13|112.65|109.85|112.65|109.85|111.93|109.13|0
1642548000000|2022-01-18 23:20:00|112.57|109.77|112.48|109.68|112.78|109.98|112.22|109.42|0
1642548300000|2022-01-18 23:25:00|112.44|109.64|112.61|109.81|112.61|109.81|112.27|109.47|0
1642548600000|2022-01-18 23:30:00|112.56|109.76|113.01|110.21|113.25|110.45|112.48|109.68|0
1642548900000|2022-01-18 23:35:00|112.99|110.19|113.21|110.41|113.34|110.54|112.99|110.19|0
1642549200000|2022-01-18 23:40:00|113.25|110.45|113.33|110.53|113.33|110.53|112.99|110.19|0
1642549500000|2022-01-18 23:45:00|113.31|110.51|113.29|110.49|113.31|110.51|113.07|110.27|0
1642549800000|2022-01-18 23:50:00|113.24|110.44|113.46|110.66|113.76|110.96|113.24|110.44|0
1642550100000|2022-01-18 23:55:00|113.5|110.7|113.85|111.05|113.89|111.09|113.46|110.66|0
1642550400000|2022-01-19 00:00:00|113.8|111|113.26|110.46|113.85|111.05|113.15|110.35|0
1642550700000|2022-01-19 00:05:00|113.2|110.4|113.41|110.61|113.63|110.83|113.07|110.27|0
1642551000000|2022-01-19 00:10:00|113.5|110.7|114.01|111.21|114.14|111.34|113.45|110.65|0
1642551300000|2022-01-19 00:15:00|114.08|111.28|113.79|110.99|114.1|111.3|113.62|110.82|0
1642551600000|2022-01-19 00:20:00|113.73|110.93|113.71|110.91|113.82|111.02|113.49|110.69|0
1642551900000|2022-01-19 00:25:00|113.75|110.95|113.9|111.1|113.92|111.12|113.57|110.77|0
1642552200000|2022-01-19 00:30:00|113.96|111.16|113.79|110.99|113.96|111.16|113.4|110.6|0
1642552500000|2022-01-19 00:35:00|113.75|110.95|114.03|111.23|114.22|111.42|113.74|110.94|0
1642552800000|2022-01-19 00:40:00|113.92|111.12|114.22|111.42|114.26|111.46|113.92|111.12|0
1642553100000|2022-01-19 00:45:00|114.2|111.4|114.7|111.9|114.7|111.9|114.09|111.29|0
1642553400000|2022-01-19 00:50:00|114.65|111.85|114.65|111.85|114.91|112.11|114.43|111.63|0
1642553700000|2022-01-19 00:55:00|114.61|111.81|114.3|111.5|114.65|111.85|114.21|111.41|0
1642554000000|2022-01-19 01:00:00|114.13|111.33|113.95|111.15|114.34|111.54|113.86|111.06|0
1642554300000|2022-01-19 01:05:00|113.93|111.13|113.39|110.59|114.17|111.37|113.21|110.41|0
1642554600000|2022-01-19 01:10:00|113.3|110.5|112.97|110.17|113.38|110.58|112.78|109.98|0
1642554900000|2022-01-19 01:15:00|113|110.2|113.08|110.28|113.08|110.28|112.59|109.79|0
1642555200000|2022-01-19 01:20:00|113.1|110.3|112.99|110.19|113.29|110.49|112.93|110.13|0
1642555500000|2022-01-19 01:25:00|112.95|110.15|112.73|109.93|112.95|110.15|112.3|109.5|0
1642555800000|2022-01-19 01:30:00|112.67|109.87|112.75|109.95|112.75|109.95|112.17|109.37|0
1642556100000|2022-01-19 01:35:00|112.69|109.89|112.81|110.01|112.9|110.1|112.51|109.71|0
1642556400000|2022-01-19 01:40:00|112.79|109.99|113.2|110.4|113.2|110.4|112.51|109.71|0
1642556700000|2022-01-19 01:45:00|113.16|110.36|113.85|111.05|114.06|111.26|112.68|109.88|0
1642557000000|2022-01-19 01:50:00|113.89|111.09|114.15|111.35|114.15|111.35|113.58|110.78|0
1642557300000|2022-01-19 01:55:00|114.1|111.3|114.15|111.35|114.32|111.52|114.01|111.21|0
1642557600000|2022-01-19 02:00:00|114.12|111.32|113.84|111.04|114.32|111.52|113.78|110.98|0
1642557900000|2022-01-19 02:05:00|113.8|111|113.62|110.82|113.8|111|113.32|110.52|0
1642558200000|2022-01-19 02:10:00|113.66|110.86|113.06|110.26|113.66|110.86|113.06|110.26|0
1642558500000|2022-01-19 02:15:00|113.01|110.21|112.93|110.13|113.1|110.3|112.71|109.91|0
1642558800000|2022-01-19 02:20:00|112.97|110.17|113.14|110.34|113.27|110.47|112.93|110.13|0
1642559100000|2022-01-19 02:25:00|113.12|110.32|112.97|110.17|113.14|110.34|112.79|109.99|0
1642559400000|2022-01-19 02:30:00|113.01|110.21|113.39|110.59|113.42|110.62|112.88|110.08|0
1642559700000|2022-01-19 02:35:00|113.42|110.62|113.87|111.07|114.04|111.24|113.29|110.49|0
1642560000000|2022-01-19 02:40:00|113.83|111.03|114.52|111.72|114.65|111.85|113.69|110.89|0
1642560300000|2022-01-19 02:45:00|114.56|111.76|115.35|112.55|115.52|112.72|114.47|111.67|0
1642560600000|2022-01-19 02:50:00|115.39|112.59|115.7|112.9|116.23|113.43|114.95|112.15|0
1642560900000|2022-01-19 02:55:00|115.65|112.85|115.3|112.5|115.68|112.88|115.08|112.28|0
1642561200000|2022-01-19 03:00:00|115.26|112.46|115.47|112.67|115.67|112.87|115.17|112.37|0
1642561500000|2022-01-19 03:05:00|115.43|112.63|116.04|113.24|116.13|113.33|115.3|112.5|0
1642561800000|2022-01-19 03:10:00|116.02|113.22|116|113.2|116.13|113.33|115.6|112.8|0
1642562100000|2022-01-19 03:15:00|116.02|113.22|115.6|112.8|116.13|113.33|115.2|112.4|0
1642562400000|2022-01-19 03:20:00|115.64|112.84|116.43|113.63|116.52|113.72|115.6|112.8|0
1642562700000|2022-01-19 03:25:00|116.48|113.68|116.34|113.54|116.65|113.85|116.34|113.54|0
1642563000000|2022-01-19 03:30:00|116.39|113.59|116.85|114.05|116.87|114.07|115.95|113.15|0
1642563300000|2022-01-19 03:35:00|116.83|114.03|116.61|113.81|116.9|114.1|116.47|113.67|0
1642563600000|2022-01-19 03:40:00|116.56|113.76|116.6|113.8|117.18|114.38|116.52|113.72|0
1642563900000|2022-01-19 03:45:00|116.65|113.85|116.91|114.11|117|114.2|116.6|113.8|0
1642564200000|2022-01-19 03:50:00|116.94|114.14|116.64|113.84|117.04|114.24|116.64|113.84|0
1642564500000|2022-01-19 03:55:00|116.6|113.8|116.69|113.89|116.87|114.07|116.56|113.76|0
1642564800000|2022-01-19 04:00:00|116.64|113.84|116.31|113.51|116.73|113.93|116.2|113.4|0
1642565100000|2022-01-19 04:05:00|116.29|113.49|116.55|113.75|116.55|113.75|116.24|113.44|0
1642565400000|2022-01-19 04:10:00|116.46|113.66|116.75|113.95|116.86|114.06|116.42|113.62|0
1642565700000|2022-01-19 04:15:00|116.77|113.97|117.17|114.37|117.17|114.37|116.72|113.92|0
1642566000000|2022-01-19 04:20:00|117.12|114.32|117.03|114.23|117.12|114.32|116.9|114.1|0
1642566300000|2022-01-19 04:25:00|116.99|114.19|116.54|113.74|116.99|114.19|116.5|113.7|0
1642566600000|2022-01-19 04:30:00|116.59|113.79|116.43|113.63|116.59|113.79|116.23|113.43|0
1642566900000|2022-01-19 04:35:00|116.45|113.65|116.58|113.78|116.63|113.83|116.41|113.61|0
1642567200000|2022-01-19 04:40:00|116.54|113.74|116.8|114|116.89|114.09|116.54|113.74|0
1642567500000|2022-01-19 04:45:00|116.85|114.05|116.98|114.18|117.02|114.22|116.58|113.78|0
1642567800000|2022-01-19 04:50:00|117.02|114.22|117.44|114.64|117.56|114.76|117|114.2|0
1642568100000|2022-01-19 04:55:00|117.42|114.62|118.22|115.42|118.4|115.6|117.29|114.49|0
1642568400000|2022-01-19 05:00:00|118.31|115.51|118.27|115.47|118.49|115.69|118.13|115.33|0
1642568700000|2022-01-19 05:05:00|118.29|115.49|118.17|115.37|118.4|115.6|117.95|115.15|0
1642569000000|2022-01-19 05:10:00|118.2|115.4|117.99|115.19|118.62|115.82|117.95|115.15|0
1642569300000|2022-01-19 05:15:00|117.97|115.17|118.26|115.46|118.31|115.51|117.95|115.15|0
1642569600000|2022-01-19 05:20:00|118.3|115.5|118.62|115.82|118.84|116.04|118.3|115.5|0
1642569900000|2022-01-19 05:25:00|118.66|115.86|118.8|116|118.89|116.09|118.44|115.64|0
1642570200000|2022-01-19 05:30:00|118.75|115.95|118.77|115.97|118.8|116|118.34|115.54|0
1642570500000|2022-01-19 05:35:00|118.79|115.99|118.43|115.63|118.84|116.04|118.16|115.36|0
1642570800000|2022-01-19 05:40:00|118.48|115.68|118.86|116.06|118.86|116.06|118.43|115.63|0
1642571100000|2022-01-19 05:45:00|118.83|116.03|118.88|116.08|118.88|116.08|118.7|115.9|0
1642571400000|2022-01-19 05:50:00|118.83|116.03|118.43|115.63|118.88|116.08|118.2|115.4|0
1642571700000|2022-01-19 05:55:00|118.38|115.58|118.15|115.35|118.69|115.89|118.06|115.26|0
1642572000000|2022-01-19 06:00:00|118.11|115.31|117.79|114.99|118.65|115.85|117.7|114.9|0
1642572300000|2022-01-19 06:05:00|117.84|115.04|117.68|114.88|117.93|115.13|117.28|114.48|0
1642572600000|2022-01-19 06:10:00|117.7|114.9|117.59|114.79|117.7|114.9|117.26|114.46|0
1642572900000|2022-01-19 06:15:00|117.48|114.68|117.43|114.63|117.79|114.99|117.43|114.63|0
1642573200000|2022-01-19 06:20:00|117.47|114.67|117.18|114.38|117.5|114.7|117.03|114.23|0
1642573500000|2022-01-19 06:25:00|117.16|114.36|117.52|114.72|117.65|114.85|117.03|114.23|0
1642573800000|2022-01-19 06:30:00|117.56|114.76|118.27|115.47|118.32|115.52|117.54|114.74|0
1642574100000|2022-01-19 06:35:00|118.25|115.45|117.69|114.89|118.36|115.56|117.69|114.89|0
1642574400000|2022-01-19 06:40:00|117.67|114.87|117.55|114.75|117.91|115.11|117.2|114.4|0
1642574700000|2022-01-19 06:45:00|117.53|114.73|117.44|114.64|117.58|114.78|117.28|114.48|0
1642575000000|2022-01-19 06:50:00|117.46|114.66|117.68|114.88|117.69|114.89|117.42|114.62|0
1642575300000|2022-01-19 06:55:00|117.64|114.84|118.08|115.28|118.08|115.28|117.51|114.71|0
1642575600000|2022-01-19 07:00:00|118.13|115.33|118.15|115.35|118.85|116.05|117.84|115.04|0
1642575900000|2022-01-19 07:05:00|118.08|115.28|118.44|115.64|118.8|116|117.81|115.01|0
1642576200000|2022-01-19 07:10:00|118.42|115.62|118.64|115.84|118.82|116.02|118.42|115.62|0
1642576500000|2022-01-19 07:15:00|118.66|115.86|118.32|115.52|118.75|115.95|118.1|115.3|0
1642576800000|2022-01-19 07:20:00|118.35|115.55|118.75|115.95|118.84|116.04|118.35|115.55|0
1642577100000|2022-01-19 07:25:00|118.79|115.99|118.84|116.04|118.84|116.04|118.59|115.79|0
1642577400000|2022-01-19 07:30:00|118.82|116.02|118.38|115.58|118.84|116.04|118.21|115.41|0
1642577700000|2022-01-19 07:35:00|118.43|115.63|118.41|115.61|118.7|115.9|118.25|115.45|0
1642578000000|2022-01-19 07:40:00|118.47|115.67|118.7|115.9|118.83|116.03|118.11|115.31|0
1642578300000|2022-01-19 07:45:00|118.65|115.85|116.22|113.42|118.83|116.03|116.22|113.42|0
1642578600000|2022-01-19 07:50:00|116.19|113.39|119.05|116.25|119.35|116.55|116.13|113.33|0
1642578900000|2022-01-19 07:55:00|119.1|116.3|119.32|116.52|120.09|117.29|119.1|116.3|0
1642579200000|2022-01-19 08:00:00|119.19|116.39|119.54|116.74|120.27|117.47|118.62|115.82|0
1642579500000|2022-01-19 08:05:00|119.39|116.99|117.82|115.42|119.39|116.99|117.77|115.37|0
1642579800000|2022-01-19 08:10:00|117.68|115.28|117.41|115.01|117.82|115.42|116.97|114.57|0
1642580100000|2022-01-19 08:15:00|117.28|114.88|116.92|114.52|117.59|115.19|116.92|114.52|0
1642580400000|2022-01-19 08:20:00|116.83|114.43|117.01|114.61|117.79|115.39|116.74|114.34|0
1642580700000|2022-01-19 08:25:00|116.88|114.48|117.47|115.07|117.63|115.23|116.74|114.34|0
1642581000000|2022-01-19 08:30:00|117.45|115.05|116.52|114.12|117.54|115.14|116.3|113.9|0
1642581300000|2022-01-19 08:35:00|116.56|114.16|115.63|113.23|116.78|114.38|115.59|113.19|0
1642581600000|2022-01-19 08:40:00|115.68|113.28|115.72|113.32|115.98|113.58|115.41|113.01|0
1642581900000|2022-01-19 08:45:00|115.7|113.3|115.41|113.01|115.85|113.45|115.19|112.79|0
1642582200000|2022-01-19 08:50:00|115.45|113.05|114.49|112.09|115.59|113.19|114.45|112.05|0
1642582500000|2022-01-19 08:55:00|114.51|112.11|114.45|112.05|114.71|112.31|114.32|111.92|0
1642582800000|2022-01-19 09:00:00|114.53|112.13|114.4|112|114.99|112.59|114.23|111.83|0
1642583100000|2022-01-19 09:05:00|114.34|111.94|114.59|112.19|114.66|112.26|114.1|111.7|0
1642583400000|2022-01-19 09:10:00|114.31|111.91|114.92|112.52|114.92|112.52|114.31|111.91|0
1642583700000|2022-01-19 09:15:00|114.96|112.56|114.13|111.73|114.96|112.56|114.09|111.69|0
1642584000000|2022-01-19 09:20:00|114.18|111.78|114.93|112.53|116.84|114.44|114.18|111.78|0
1642584300000|2022-01-19 09:25:00|114.98|112.58|115.5|113.1|115.5|113.1|114.8|112.4|0
1642584600000|2022-01-19 09:30:00|115.46|113.06|114.82|112.42|115.81|113.41|114.8|112.4|0
1642584900000|2022-01-19 09:35:00|114.8|112.4|114.45|112.05|115.02|112.62|114.45|112.05|0
1642585200000|2022-01-19 09:40:00|114.49|112.09|113.49|111.09|114.54|112.14|113.28|110.88|0
1642585500000|2022-01-19 09:45:00|113.54|111.14|113.41|111.01|113.58|111.18|113.06|110.66|0
1642585800000|2022-01-19 09:50:00|113.38|110.98|112.69|110.29|113.4|111|112.63|110.23|0
1642586100000|2022-01-19 09:55:00|112.72|110.32|112.03|109.63|112.84|110.44|111.82|109.42|0
1642586400000|2022-01-19 10:00:00|112.07|109.67|112.58|110.18|112.63|110.23|112.03|109.63|0
1642586700000|2022-01-19 10:05:00|112.63|110.23|112.41|110.01|112.63|110.23|112.11|109.71|0
1642587000000|2022-01-19 10:10:00|112.32|109.92|112.66|110.26|112.75|110.35|112.28|109.88|0
1642587300000|2022-01-19 10:15:00|112.64|110.24|112.23|109.83|112.79|110.39|112.23|109.83|0
1642587600000|2022-01-19 10:20:00|112.28|109.88|112.25|109.85|112.45|110.05|112.02|109.62|0
1642587900000|2022-01-19 10:25:00|112.28|109.88|112.44|110.04|112.7|110.3|112.19|109.79|0
1642588200000|2022-01-19 10:30:00|112.4|110|112.1|109.7|112.53|110.13|112.06|109.66|0
1642588500000|2022-01-19 10:35:00|112.12|109.72|112.35|109.95|112.46|110.06|111.95|109.55|0
1642588800000|2022-01-19 10:40:00|112.29|109.89|112.57|110.17|112.59|110.19|112.08|109.68|0
1642589100000|2022-01-19 10:45:00|112.59|110.19|112.31|109.91|112.69|110.29|111.97|109.57|0
1642589400000|2022-01-19 10:50:00|112.27|109.87|112.63|110.23|112.73|110.33|112.14|109.74|0
1642589700000|2022-01-19 10:55:00|112.67|110.27|111.62|109.22|112.78|110.38|111.62|109.22|0
1642590000000|2022-01-19 11:00:00|111.71|109.31|111.28|108.88|111.79|109.39|111.03|108.63|0
1642590300000|2022-01-19 11:05:00|111.32|108.92|111.47|109.07|111.62|109.22|111.11|108.71|0
1642590600000|2022-01-19 11:10:00|111.45|109.05|111.7|109.3|111.79|109.39|111.32|108.92|0
1642590900000|2022-01-19 11:15:00|111.68|109.28|112.08|109.68|112.17|109.77|111.53|109.13|0
1642591200000|2022-01-19 11:20:00|112.17|109.77|112.47|110.07|112.72|110.32|112|109.6|0
1642591500000|2022-01-19 11:25:00|112.49|110.09|112.85|110.45|112.85|110.45|112.42|110.02|0
1642591800000|2022-01-19 11:30:00|112.98|110.58|112.78|110.38|113.15|110.75|112.68|110.28|0
1642592100000|2022-01-19 11:35:00|112.76|110.36|112.25|109.85|112.76|110.36|112.16|109.76|0
1642592400000|2022-01-19 11:40:00|112.33|109.93|112.33|109.93|112.33|109.93|112.03|109.63|0
1642592700000|2022-01-19 11:45:00|112.37|109.97|111.81|109.41|112.41|110.01|111.81|109.41|0
1642593000000|2022-01-19 11:50:00|111.77|109.37|111.43|109.03|111.81|109.41|111.34|108.94|0
1642593300000|2022-01-19 11:55:00|111.47|109.07|111.39|108.99|111.73|109.33|111.3|108.9|0
1642593600000|2022-01-19 12:00:00|111.43|109.03|111.13|108.73|111.43|109.03|111.09|108.69|0
1642593900000|2022-01-19 12:05:00|111.09|108.69|111.3|108.9|111.38|108.98|111.04|108.64|0
1642594200000|2022-01-19 12:10:00|111.34|108.94|111.29|108.89|111.47|109.07|111.04|108.64|0
1642594500000|2022-01-19 12:15:00|111.21|108.81|111.76|109.36|111.93|109.53|111.08|108.68|0
1642594800000|2022-01-19 12:20:00|111.72|109.32|111.76|109.36|112.01|109.61|111.55|109.15|0
1642595100000|2022-01-19 12:25:00|111.78|109.38|111.91|109.51|111.93|109.53|111.65|109.25|0
1642595400000|2022-01-19 12:30:00|111.93|109.53|111.24|108.84|111.93|109.53|111.2|108.8|0
1642595700000|2022-01-19 12:35:00|111.2|108.8|112.2|109.8|112.2|109.8|111.07|108.67|0
1642596000000|2022-01-19 12:40:00|112.18|109.78|112.13|109.73|112.31|109.91|112.01|109.61|0
1642596300000|2022-01-19 12:45:00|112.18|109.78|111.58|109.18|112.18|109.78|111.58|109.18|0
1642596600000|2022-01-19 12:50:00|111.62|109.22|111.28|108.88|111.62|109.22|111.15|108.75|0
1642596900000|2022-01-19 12:55:00|111.24|108.84|111.28|108.88|111.32|108.92|111.15|108.75|0
1642597200000|2022-01-19 13:00:00|111.32|108.92|110.94|108.54|111.36|108.96|110.89|108.49|0
1642597500000|2022-01-19 13:05:00|110.98|108.58|110.17|107.77|110.98|108.58|109.96|107.56|0
1642597800000|2022-01-19 13:10:00|110.13|107.73|110.17|107.77|110.43|108.03|109.96|107.56|0
1642598100000|2022-01-19 13:15:00|110.13|107.73|110.17|107.77|110.42|108.02|109.79|107.39|0
1642598400000|2022-01-19 13:20:00|110.21|107.81|109.49|107.09|111.79|109.39|109.24|106.84|0
1642598700000|2022-01-19 13:25:00|109.45|107.05|109|106.6|109.64|107.24|108.96|106.56|0
1642599000000|2022-01-19 13:30:00|108.96|106.56|109.92|107.52|110.01|107.61|108.96|106.56|0
1642599300000|2022-01-19 13:35:00|109.96|107.56|109.65|107.25|109.96|107.56|109.5|107.1|0
1642599600000|2022-01-19 13:40:00|109.63|107.23|110.13|107.73|110.13|107.73|109.54|107.14|0
1642599900000|2022-01-19 13:45:00|110.09|107.69|109.96|107.56|110.25|107.85|109.92|107.52|0
1642600200000|2022-01-19 13:50:00|110|107.6|109.96|107.56|110|107.6|109.45|107.05|0
1642600500000|2022-01-19 13:55:00|109.91|107.51|109.16|106.76|109.91|107.51|109.03|106.63|0
1642600800000|2022-01-19 14:00:00|109.12|106.72|109.87|107.47|109.87|107.47|109.07|106.67|0
1642601100000|2022-01-19 14:05:00|109.83|107.43|109.78|107.38|109.87|107.47|109.53|107.13|0
1642601400000|2022-01-19 14:10:00|109.82|107.42|110.03|107.63|110.03|107.63|109.66|107.26|0
1642601700000|2022-01-19 14:15:00|109.99|107.59|109.86|107.46|110.12|107.72|109.78|107.38|0
1642602000000|2022-01-19 14:20:00|109.9|107.5|110.16|107.76|110.28|107.88|109.57|107.17|0
1642602300000|2022-01-19 14:25:00|110.28|107.88|109.99|107.59|110.28|107.88|109.8|107.4|0
1642602600000|2022-01-19 14:30:00|109.92|107.52|110.96|108.56|111.04|108.64|109.27|106.87|0
1642602900000|2022-01-19 14:35:00|111|108.6|108.57|106.17|111.04|108.64|108.05|105.65|0
1642603200000|2022-01-19 14:40:00|108.4|106|109.27|106.87|110.57|108.17|108.4|106|0
1642603500000|2022-01-19 14:45:00|109.35|106.95|109.46|107.06|109.86|107.46|108.15|105.75|0
1642603800000|2022-01-19 14:50:00|109.39|106.99|108.77|106.37|110.19|107.79|108.06|105.66|0
1642604100000|2022-01-19 14:55:00|108.6|106.2|108.47|106.07|108.93|106.53|108.12|105.72|0
1642604400000|2022-01-19 15:00:00|108.18|105.78|109.18|106.78|109.89|107.49|108.1|105.7|0
1642604700000|2022-01-19 15:05:00|109.26|106.86|110.61|108.21|111.03|108.63|109.22|106.82|0
1642605000000|2022-01-19 15:10:00|110.65|108.25|110.01|107.61|110.94|108.54|109.85|107.45|0
1642605300000|2022-01-19 15:15:00|110.06|107.66|111.28|108.88|111.7|109.3|109.85|107.45|0
1642605600000|2022-01-19 15:20:00|111.19|108.79|112.34|109.94|112.34|109.94|110.94|108.54|0
1642605900000|2022-01-19 15:25:00|112.21|109.81|114.1|111.7|115.04|112.64|111.01|108.61|0
1642606200000|2022-01-19 15:30:00|114.05|111.65|114.33|111.93|114.53|112.13|113.49|111.09|0
1642606500000|2022-01-19 15:35:00|114.46|112.06|114.81|112.41|114.94|112.54|113.94|111.54|0
1642606800000|2022-01-19 15:40:00|114.85|112.45|114.76|112.36|115.16|112.76|114.59|112.19|0
1642607100000|2022-01-19 15:45:00|114.81|112.41|115.37|112.97|115.55|113.15|114.46|112.06|0
1642607400000|2022-01-19 15:50:00|115.41|113.01|114.5|112.1|115.41|113.01|113.93|111.53|0
1642607700000|2022-01-19 15:55:00|114.71|112.31|114.23|111.83|115.02|112.62|113.8|111.4|0
1642608000000|2022-01-19 16:00:00|114.19|111.79|114.54|112.14|114.71|112.31|113.71|111.31|0
1642608300000|2022-01-19 16:05:00|114.49|112.09|114.71|112.31|115.06|112.66|114.32|111.92|0
1642608600000|2022-01-19 16:10:00|114.66|112.26|116.13|113.73|116.13|113.73|114.66|112.26|0
1642608900000|2022-01-19 16:15:00|116.06|113.66|115.97|113.57|116.68|114.28|115.27|112.87|0
1642609200000|2022-01-19 16:20:00|116.02|113.62|116.72|114.32|116.85|114.45|115.66|113.26|0
1642609500000|2022-01-19 16:25:00|116.63|114.23|115.49|113.09|116.9|114.5|115.03|112.63|0
1642609800000|2022-01-19 16:30:00|115.35|112.95|116.14|113.74|116.36|113.96|114.4|112|0
1642610100000|2022-01-19 16:35:00|116.1|113.7|116.48|114.08|117.27|114.87|115.7|113.3|0
1642610400000|2022-01-19 16:40:00|116.61|114.21|116.74|114.34|117.32|114.92|116.21|113.81|0
1642610700000|2022-01-19 16:45:00|116.78|114.38|115.64|113.24|116.96|114.56|115.42|113.02|0
1642611000000|2022-01-19 16:50:00|115.73|113.33|110.74|108.34|115.95|113.55|110.61|108.21|0
1642611300000|2022-01-19 16:55:00|110.7|108.3|112.49|110.09|112.75|110.35|110.4|108|0
1642611600000|2022-01-19 17:00:00|112.45|110.05|112.06|109.66|112.53|110.13|111.76|109.36|0
1642611900000|2022-01-19 17:05:00|112.02|109.62|111.25|108.85|112.1|109.7|111.16|108.76|0
1642612200000|2022-01-19 17:10:00|111.2|108.8|110.22|107.82|111.97|109.57|106.26|103.86|0
1642612500000|2022-01-19 17:15:00|110.18|107.78|110.77|108.37|110.94|108.54|110.14|107.74|0
1642612800000|2022-01-19 17:20:00|110.69|108.29|110.09|107.69|110.86|108.46|109.92|107.52|0
1642613100000|2022-01-19 17:25:00|110.18|107.78|109.8|107.4|110.35|107.95|109.71|107.31|0
1642613400000|2022-01-19 17:30:00|109.84|107.44|110.3|107.9|110.38|107.98|109.54|107.14|0
1642613700000|2022-01-19 17:35:00|110.38|107.98|110.98|108.58|110.98|108.58|110.09|107.69|0
1642614000000|2022-01-19 17:40:00|110.89|108.49|111.14|108.74|111.53|109.13|110.76|108.36|0
1642614300000|2022-01-19 17:45:00|111.1|108.7|110.38|107.98|111.4|109|109.92|107.52|0
1642614600000|2022-01-19 17:50:00|110.42|108.02|111.18|108.78|111.18|108.78|110.08|107.68|0
1642614900000|2022-01-19 17:55:00|111.14|108.74|109.87|107.47|111.14|108.74|109.7|107.3|0
1642615200000|2022-01-19 18:00:00|109.7|107.3|109.95|107.55|111.14|108.74|109.7|107.3|0
1642615500000|2022-01-19 18:05:00|110.12|107.72|108.53|106.13|110.58|108.18|108.34|105.94|0
1642615800000|2022-01-19 18:10:00|108.51|106.11|108.13|105.73|108.59|106.19|108.04|105.64|0
1642616100000|2022-01-19 18:15:00|108.08|105.68|108.5|106.1|108.67|106.27|107.92|105.52|0
1642616400000|2022-01-19 18:20:00|108.54|106.14|109.05|106.65|109.17|106.77|108.46|106.06|0
1642616700000|2022-01-19 18:25:00|108.88|106.48|109.93|107.53|109.97|107.57|108.71|106.31|0
1642617000000|2022-01-19 18:30:00|109.81|107.41|109.76|107.36|110.27|107.87|109.34|106.94|0
1642617300000|2022-01-19 18:35:00|109.85|107.45|110.52|108.12|110.65|108.25|109.85|107.45|0
1642617600000|2022-01-19 18:40:00|110.57|108.17|110.44|108.04|110.91|108.51|110.31|107.91|0
1642617900000|2022-01-19 18:45:00|110.39|107.99|110.73|108.33|110.82|108.42|110.22|107.82|0
1642618200000|2022-01-19 18:50:00|110.78|108.38|110.56|108.16|111.29|108.89|110.43|108.03|0
1642618500000|2022-01-19 18:55:00|110.6|108.2|110.73|108.33|110.9|108.5|110.05|107.65|0
1642618800000|2022-01-19 19:00:00|110.82|108.42|111.11|108.71|111.28|108.88|110.43|108.03|0
1642619100000|2022-01-19 19:05:00|111.07|108.67|112.62|110.22|112.79|110.39|111.03|108.63|0
1642619400000|2022-01-19 19:10:00|112.58|110.18|113.1|110.7|113.27|110.87|112.27|109.87|0
1642619700000|2022-01-19 19:15:00|113.05|110.65|113.94|111.54|114.2|111.8|110.42|108.02|0
1642620000000|2022-01-19 19:20:00|113.98|111.58|114.55|112.15|114.94|112.54|113.98|111.58|0
1642620300000|2022-01-19 19:25:00|114.64|112.24|115.16|112.76|115.25|112.85|114.42|112.02|0
1642620600000|2022-01-19 19:30:00|115.25|112.85|114.81|112.41|115.51|113.11|114.72|112.32|0
1642620900000|2022-01-19 19:35:00|114.9|112.5|114.81|112.41|114.94|112.54|114.19|111.79|0
1642621200000|2022-01-19 19:40:00|114.63|112.23|113.34|110.94|114.89|112.49|113.27|110.87|0
1642621500000|2022-01-19 19:45:00|113.36|110.96|114.41|112.01|114.63|112.23|113.23|110.83|0
1642621800000|2022-01-19 19:50:00|114.36|111.96|113.66|111.26|114.45|112.05|113.57|111.17|0
1642622100000|2022-01-19 19:55:00|113.57|111.17|113.62|111.22|113.88|111.48|112.75|110.35|0
1642622400000|2022-01-19 20:00:00|113.66|111.26|114.27|111.87|114.53|112.13|113.36|110.96|0
1642622700000|2022-01-19 20:05:00|114.23|111.83|113.87|111.47|114.31|111.91|113.22|110.82|0
1642623000000|2022-01-19 20:10:00|114|111.6|112.61|110.21|114|111.6|112.35|109.95|0
1642623300000|2022-01-19 20:15:00|112.53|110.13|113.46|111.06|113.87|111.47|112.35|109.95|0
1642623600000|2022-01-19 20:20:00|113.43|111.03|113.82|111.42|113.96|111.56|113.09|110.69|0
1642623900000|2022-01-19 20:25:00|113.74|111.34|115.01|112.61|115.18|112.78|113.43|111.03|0
1642624200000|2022-01-19 20:30:00|115.09|112.69|116.11|113.71|116.24|113.84|114.87|112.47|0
1642624500000|2022-01-19 20:35:00|116.06|113.66|116.64|114.24|116.64|114.24|115.75|113.35|0
1642624800000|2022-01-19 20:40:00|116.68|114.28|116.1|113.7|116.82|114.42|115.62|113.22|0
1642625100000|2022-01-19 20:45:00|115.88|113.48|116.46|114.06|116.46|114.06|115.79|113.39|0
1642625400000|2022-01-19 20:50:00|116.9|114.5|118.51|116.11|119.71|117.31|115.82|113.42|0
1642625700000|2022-01-19 20:55:00|118.55|116.15|121.01|118.61|123.52|121.12|118.51|116.11|0
1642626000000|2022-01-19 21:00:00|121.06|118.66|121.01|118.61|121.66|119.26|120.1|117.7|0
1642626300000|2022-01-19 21:05:00|120.92|118.52|120.96|118.56|120.96|118.56|120.37|117.97|0
1642626600000|2022-01-19 21:10:00|120.87|118.47|120.92|118.52|120.96|118.56|120.41|118.01|0
1642626900000|2022-01-19 21:15:00|120.93|118.13|121.21|118.41|121.25|118.45|120.75|117.95|0
1642627200000|2022-01-19 21:20:00|121.2|118.4|121.66|118.86|121.71|118.91|121.11|118.31|0
1642627500000|2022-01-19 21:25:00|121.71|118.91|121.94|119.14|122.45|119.65|121.66|118.86|0
1642627800000|2022-01-19 21:30:00|121.89|119.09|121.84|119.04|121.98|119.18|121.61|118.81|0
1642628100000|2022-01-19 21:35:00|121.89|119.09|122.02|119.22|122.16|119.36|121.84|119.04|0
1642628400000|2022-01-19 21:40:00|121.98|119.18|121.98|119.18|122.19|119.39|121.79|118.99|0
1642628700000|2022-01-19 21:45:00|121.91|119.11|121.1|118.3|121.91|119.11|121.1|118.3|0
1642629000000|2022-01-19 21:50:00|121.15|118.35|120.99|118.19|121.15|118.35|120.96|118.16|0
1642629300000|2022-01-19 21:55:00|120.96|118.16|121.26|118.46|121.33|118.53|120.85|118.05|0
1642629600000|2022-01-19 22:00:00|121.14|118.34|121.26|118.46|121.31|118.51|121.14|118.34|0
1642629900000|2022-01-19 22:05:00|121.31|118.51|121.3|118.5|121.35|118.55|121.26|118.46|0
1642630200000|2022-01-19 22:10:00|121.29|118.49|121.31|118.51|121.33|118.53|121.26|118.46|0
1642630500000|2022-01-19 22:15:00|121.29|118.49|121.33|118.53|121.33|118.53|121.24|118.44|0
1642630800000|2022-01-19 22:20:00|121.34|118.54|121.28|118.48|121.36|118.56|121.27|118.47|0
1642631100000|2022-01-19 22:25:00|121.27|118.47|121.33|118.53|121.34|118.54|121.27|118.47|0
1642631400000|2022-01-19 22:30:00|121.32|118.52|121.32|118.52|121.33|118.53|121.32|118.52|0
1642631700000|2022-01-19 22:35:00|121.31|118.51|121.29|118.49|121.32|118.52|121.26|118.46|0
1642632000000|2022-01-19 22:40:00|121.31|118.51|121.29|118.49|121.32|118.52|121.23|118.43|0
1642632300000|2022-01-19 22:45:00|121.28|118.48|121.18|118.38|121.28|118.48|121.18|118.38|0
1642632600000|2022-01-19 22:50:00|121.17|118.37|121.18|118.38|121.18|118.38|121.12|118.32|0
1642632900000|2022-01-19 22:55:00|121.17|118.37|120.99|118.19|121.21|118.41|120.96|118.16|0
1642633200000|2022-01-19 23:00:00|121|118.2|120.64|117.84|121|118.2|120.46|117.66|0
1642633500000|2022-01-19 23:05:00|120.59|117.79|120.52|117.72|120.61|117.81|120.34|117.54|0
1642633800000|2022-01-19 23:10:00|120.47|117.67|121.02|118.22|121.11|118.31|120.47|117.67|0
1642634100000|2022-01-19 23:15:00|120.97|118.17|121.2|118.4|121.43|118.63|120.79|117.99|0
1642634400000|2022-01-19 23:20:00|121.25|118.45|121.75|118.95|121.75|118.95|121.11|118.31|0
1642634700000|2022-01-19 23:25:00|121.71|118.91|121.8|119|122.03|119.23|121.38|118.58|0
1642635000000|2022-01-19 23:30:00|121.84|119.04|121.61|118.81|121.84|119.04|121.38|118.58|0
1642635300000|2022-01-19 23:35:00|121.7|118.9|121.47|118.67|122.07|119.27|121.47|118.67|0
1642635600000|2022-01-19 23:40:00|121.42|118.62|121.28|118.48|121.65|118.85|121.19|118.39|0
1642635900000|2022-01-19 23:45:00|121.24|118.44|121.6|118.8|121.7|118.9|121.24|118.44|0
1642636200000|2022-01-19 23:50:00|121.65|118.85|122.59|119.79|122.94|120.14|121.65|118.85|0
1642636500000|2022-01-19 23:55:00|122.62|119.82|122.8|120|122.89|120.09|122.48|119.68|0
1642636800000|2022-01-20 00:00:00|122.75|119.95|121.55|118.75|122.75|119.95|121.41|118.61|0
1642637100000|2022-01-20 00:05:00|121.6|118.8|120.63|117.83|121.6|118.8|120.54|117.74|0
1642637400000|2022-01-20 00:10:00|120.66|117.86|120.22|117.42|120.77|117.97|120.17|117.37|0
1642637700000|2022-01-20 00:15:00|120.31|117.51|120.4|117.6|120.49|117.69|119.99|117.19|0
1642638000000|2022-01-20 00:20:00|120.35|117.55|120.08|117.28|120.44|117.64|120.01|117.21|0
1642638300000|2022-01-20 00:25:00|119.99|117.19|120.03|117.23|120.35|117.55|119.94|117.14|0
1642638600000|2022-01-20 00:30:00|120.08|117.28|119.76|116.96|120.39|117.59|119.76|116.96|0
1642638900000|2022-01-20 00:35:00|119.8|117|120.67|117.87|120.8|118|119.8|117|0
1642639200000|2022-01-20 00:40:00|120.6|117.8|120.75|117.95|120.98|118.18|120.44|117.64|0
1642639500000|2022-01-20 00:45:00|120.71|117.91|121.07|118.27|121.07|118.27|120.69|117.89|0
1642639800000|2022-01-20 00:50:00|121.12|118.32|121.07|118.27|121.62|118.82|121.07|118.27|0
1642640100000|2022-01-20 00:55:00|121.05|118.25|120.57|117.77|121.12|118.32|120.52|117.72|0
1642640400000|2022-01-20 01:00:00|120.52|117.72|120.45|117.65|120.52|117.72|119.75|116.95|0
1642640700000|2022-01-20 01:05:00|120.47|117.67|120.33|117.53|120.97|118.17|120.2|117.4|0
1642641000000|2022-01-20 01:10:00|120.29|117.49|120.81|118.01|120.81|118.01|120.27|117.47|0
1642641300000|2022-01-20 01:15:00|120.88|118.08|121.93|119.13|122.07|119.27|120.88|118.08|0
1642641600000|2022-01-20 01:20:00|122.07|119.27|121.89|119.09|122.63|119.83|121.82|119.02|0
1642641900000|2022-01-20 01:25:00|121.86|119.06|121.1|118.3|122.21|119.41|121.1|118.3|0
1642642200000|2022-01-20 01:30:00|121.08|118.28|120.8|118|121.24|118.44|120.74|117.94|0
1642642500000|2022-01-20 01:35:00|120.83|118.03|120.73|117.93|121.12|118.32|120.5|117.7|0
1642642800000|2022-01-20 01:40:00|120.78|117.98|120.91|118.11|121.47|118.67|120.73|117.93|0
1642643100000|2022-01-20 01:45:00|120.87|118.07|120.45|117.65|120.87|118.07|120.18|117.38|0
1642643400000|2022-01-20 01:50:00|120.5|117.7|120.5|117.7|120.71|117.91|120.32|117.52|0
1642643700000|2022-01-20 01:55:00|120.45|117.65|120.59|117.79|120.68|117.88|120.27|117.47|0
1642644000000|2022-01-20 02:00:00|120.54|117.74|119.86|117.06|120.59|117.79|119.81|117.01|0
1642644300000|2022-01-20 02:05:00|119.83|117.03|119.94|117.14|120.01|117.21|119.76|116.96|0
1642644600000|2022-01-20 02:10:00|119.9|117.1|120.03|117.23|120.03|117.23|119.63|116.83|0
1642644900000|2022-01-20 02:15:00|119.99|117.19|119.71|116.91|120.06|117.26|119.53|116.73|0
1642645200000|2022-01-20 02:20:00|119.76|116.96|119.85|117.05|120.08|117.28|119.71|116.91|0
1642645500000|2022-01-20 02:25:00|119.83|117.03|120.03|117.23|120.07|117.27|119.8|117|0
1642645800000|2022-01-20 02:30:00|120.01|117.21|119.57|116.77|120.12|117.32|119.53|116.73|0
1642646100000|2022-01-20 02:35:00|119.53|116.73|119.48|116.68|119.62|116.82|119.32|116.52|0
1642646400000|2022-01-20 02:40:00|119.5|116.7|120|117.2|120|117.2|119.43|116.63|0
1642646700000|2022-01-20 02:45:00|119.98|117.18|120.2|117.4|120.43|117.63|119.93|117.13|0
1642647000000|2022-01-20 02:50:00|120.18|117.38|120.02|117.22|120.2|117.4|119.93|117.13|0
1642647300000|2022-01-20 02:55:00|120.04|117.24|120.15|117.35|120.2|117.4|119.83|117.03|0
1642647600000|2022-01-20 03:00:00|120.13|117.33|120.06|117.26|120.29|117.49|119.97|117.17|0
1642647900000|2022-01-20 03:05:00|120.04|117.24|120.1|117.3|120.24|117.44|119.95|117.15|0
1642648200000|2022-01-20 03:10:00|120.13|117.33|120.19|117.39|120.35|117.55|120.06|117.26|0
1642648500000|2022-01-20 03:15:00|120.12|117.32|119.37|116.57|120.21|117.41|119.24|116.44|0
1642648800000|2022-01-20 03:20:00|119.33|116.53|119.32|116.52|119.44|116.64|119.14|116.34|0
1642649100000|2022-01-20 03:25:00|119.35|116.55|119.55|116.75|119.59|116.79|119.14|116.34|0
1642649400000|2022-01-20 03:30:00|119.59|116.79|119.14|116.34|119.59|116.79|119.09|116.29|0
1642649700000|2022-01-20 03:35:00|119.18|116.38|118.96|116.16|119.32|116.52|118.94|116.14|0
1642650000000|2022-01-20 03:40:00|118.98|116.18|118.68|115.88|119.14|116.34|118.68|115.88|0
1642650300000|2022-01-20 03:45:00|118.64|115.84|118.46|115.66|118.64|115.84|118.28|115.48|0
1642650600000|2022-01-20 03:50:00|118.5|115.7|117.56|114.76|118.66|115.86|117.56|114.76|0
1642650900000|2022-01-20 03:55:00|117.65|114.85|117.74|114.94|117.87|115.07|117.38|114.58|0
1642651200000|2022-01-20 04:00:00|117.71|114.91|117.24|114.44|117.71|114.91|117.07|114.27|0
1642651500000|2022-01-20 04:05:00|117.27|114.47|117.46|114.66|117.55|114.75|117.27|114.47|0
1642651800000|2022-01-20 04:10:00|117.49|114.69|117.42|114.62|117.64|114.84|117.33|114.53|0
1642652100000|2022-01-20 04:15:00|117.44|114.64|117.82|115.02|117.84|115.04|117.42|114.62|0
1642652400000|2022-01-20 04:20:00|117.8|115|117.66|114.86|117.86|115.06|117.55|114.75|0
1642652700000|2022-01-20 04:25:00|117.64|114.84|117.72|114.92|117.77|114.97|117.5|114.7|0
1642653000000|2022-01-20 04:30:00|117.77|114.97|117.45|114.65|117.81|115.01|117.41|114.61|0
1642653300000|2022-01-20 04:35:00|117.43|114.63|117.54|114.74|117.76|114.96|117.43|114.63|0
1642653600000|2022-01-20 04:40:00|117.52|114.72|117.72|114.92|117.76|114.96|117.41|114.61|0
1642653900000|2022-01-20 04:45:00|117.7|114.9|117.58|114.78|117.85|115.05|117.49|114.69|0
1642654200000|2022-01-20 04:50:00|117.54|114.74|117.58|114.78|117.58|114.78|117.45|114.65|0
1642654500000|2022-01-20 04:55:00|117.53|114.73|117.71|114.91|117.71|114.91|117.49|114.69|0
1642654800000|2022-01-20 05:00:00|117.67|114.87|117.22|114.42|117.71|114.91|117.09|114.29|0
1642655100000|2022-01-20 05:05:00|117.17|114.37|117.44|114.64|117.48|114.68|117.15|114.35|0
1642655400000|2022-01-20 05:10:00|117.42|114.62|117.3|114.5|117.48|114.68|117.21|114.41|0
1642655700000|2022-01-20 05:15:00|117.28|114.48|117.32|114.52|117.44|114.64|117.04|114.24|0
1642656000000|2022-01-20 05:20:00|117.35|114.55|117.7|114.9|117.9|115.1|117.35|114.55|0
1642656300000|2022-01-20 05:25:00|117.75|114.95|118.33|115.53|118.33|115.53|117.75|114.95|0
1642656600000|2022-01-20 05:30:00|118.28|115.48|118.06|115.26|118.51|115.71|117.99|115.19|0
1642656900000|2022-01-20 05:35:00|118.05|115.25|118.23|115.43|118.37|115.57|118.05|115.25|0
1642657200000|2022-01-20 05:40:00|118.28|115.48|118.19|115.39|118.28|115.48|118.05|115.25|0
1642657500000|2022-01-20 05:45:00|118.23|115.43|118.32|115.52|118.36|115.56|118|115.2|0
1642657800000|2022-01-20 05:50:00|118.36|115.56|118.23|115.43|118.36|115.56|118.18|115.38|0
1642658100000|2022-01-20 05:55:00|118.18|115.38|118.18|115.38|118.36|115.56|117.82|115.02|0
1642658400000|2022-01-20 06:00:00|118.13|115.33|117.73|114.93|118.27|115.47|117.73|114.93|0
1642658700000|2022-01-20 06:05:00|117.75|114.95|117.91|115.11|118.18|115.38|117.75|114.95|0
1642659000000|2022-01-20 06:10:00|117.95|115.15|117.81|115.01|118.22|115.42|117.73|114.93|0
1642659300000|2022-01-20 06:15:00|117.86|115.06|117.81|115.01|118.04|115.24|117.68|114.88|0
1642659600000|2022-01-20 06:20:00|117.79|114.99|117.88|115.08|117.99|115.19|117.68|114.88|0
1642659900000|2022-01-20 06:25:00|117.86|115.06|117.5|114.7|118.01|115.21|117.5|114.7|0
1642660200000|2022-01-20 06:30:00|117.45|114.65|117.36|114.56|117.63|114.83|117.36|114.56|0
1642660500000|2022-01-20 06:35:00|117.23|114.43|117.14|114.34|117.27|114.47|116.96|114.16|0
1642660800000|2022-01-20 06:40:00|117.18|114.38|117.09|114.29|117.22|114.42|116.98|114.18|0
1642661100000|2022-01-20 06:45:00|117.07|114.27|116.6|113.8|117.09|114.29|116.51|113.71|0
1642661400000|2022-01-20 06:50:00|116.64|113.84|116.6|113.8|116.78|113.98|116.51|113.71|0
1642661700000|2022-01-20 06:55:00|116.55|113.75|116.33|113.53|116.6|113.8|116.15|113.35|0
1642662000000|2022-01-20 07:00:00|116.37|113.57|116.68|113.88|116.7|113.9|116.24|113.44|0
1642662300000|2022-01-20 07:05:00|116.66|113.86|116.28|113.48|116.68|113.88|116.28|113.48|0
1642662600000|2022-01-20 07:10:00|116.24|113.44|116.01|113.21|116.28|113.48|115.88|113.08|0
1642662900000|2022-01-20 07:15:00|116.15|113.35|116.41|113.61|116.63|113.83|116.1|113.3|0
1642663200000|2022-01-20 07:20:00|116.36|113.56|116.92|114.12|116.94|114.14|116.32|113.52|0
1642663500000|2022-01-20 07:25:00|116.89|114.09|117.03|114.23|117.14|114.34|116.76|113.96|0
1642663800000|2022-01-20 07:30:00|117.07|114.27|116.93|114.13|117.4|114.6|116.93|114.13|0
1642664100000|2022-01-20 07:35:00|116.98|114.18|117.17|114.37|118.91|116.11|116.78|113.98|0
1642664400000|2022-01-20 07:40:00|117.13|114.33|116.37|113.57|117.17|114.37|116.24|113.44|0
1642664700000|2022-01-20 07:45:00|116.33|113.53|117.3|114.5|117.35|114.55|116.33|113.53|0
1642665000000|2022-01-20 07:50:00|117.26|114.46|117.52|114.72|117.75|114.95|117.26|114.46|0
1642665300000|2022-01-20 07:55:00|117.48|114.68|117.77|114.97|117.79|114.99|117.3|114.5|0
1642665600000|2022-01-20 08:00:00|117.7|114.9|117.74|114.94|117.74|114.94|117.25|114.45|0
1642665900000|2022-01-20 08:05:00|117.45|115.05|116.92|114.52|117.81|115.41|116.87|114.47|0
1642666200000|2022-01-20 08:10:00|116.87|114.47|118.21|115.81|118.21|115.81|116.78|114.38|0
1642666500000|2022-01-20 08:15:00|118.26|115.86|118.66|116.26|118.66|116.26|117.9|115.5|0
1642666800000|2022-01-20 08:20:00|118.71|116.31|119.11|116.71|119.38|116.98|118.66|116.26|0
1642667100000|2022-01-20 08:25:00|119.15|116.75|118.27|115.87|119.93|117.53|117.76|115.36|0
1642667400000|2022-01-20 08:30:00|118.32|115.92|117.6|115.2|118.95|116.55|117.6|115.2|0
1642667700000|2022-01-20 08:35:00|117.69|115.29|118|115.6|118.02|115.62|117.55|115.15|0
1642668000000|2022-01-20 08:40:00|118.04|115.64|118.22|115.82|118.36|115.96|117.64|115.24|0
1642668300000|2022-01-20 08:45:00|118.18|115.78|119.03|116.63|119.08|116.68|118.18|115.78|0
1642668600000|2022-01-20 08:50:00|118.76|116.36|118.11|115.71|118.9|116.5|117.95|115.55|0
1642668900000|2022-01-20 08:55:00|118.13|115.73|117.79|115.39|118.35|115.95|117.77|115.37|0
1642669200000|2022-01-20 09:00:00|117.81|115.41|118.15|115.75|118.15|115.75|117.32|114.92|0
1642669500000|2022-01-20 09:05:00|118.17|115.77|118.84|116.44|118.94|116.54|118.17|115.77|0
1642669800000|2022-01-20 09:10:00|118.87|116.47|118.46|116.06|119.32|116.92|118.46|116.06|0
1642670100000|2022-01-20 09:15:00|118.53|116.13|119.11|116.71|119.38|116.98|118.3|115.9|0
1642670400000|2022-01-20 09:20:00|119.14|116.74|118.91|116.51|119.25|116.85|118.61|116.21|0
1642670700000|2022-01-20 09:25:00|118.79|116.39|118.29|115.89|119.02|116.62|118.07|115.67|0
1642671000000|2022-01-20 09:30:00|118.25|115.85|117.39|114.99|118.34|115.94|117.26|114.86|0
1642671300000|2022-01-20 09:35:00|117.42|115.02|117.12|114.72|117.62|115.22|117.03|114.63|0
1642671600000|2022-01-20 09:40:00|117.17|114.77|117.3|114.9|117.3|114.9|116.85|114.45|0
1642671900000|2022-01-20 09:45:00|117.21|114.81|118.08|115.68|118.39|115.99|117.21|114.81|0
1642672200000|2022-01-20 09:50:00|118.12|115.72|117.76|115.36|118.26|115.86|117.56|115.16|0
1642672500000|2022-01-20 09:55:00|117.72|115.32|118.03|115.63|118.12|115.72|117.58|115.18|0
1642672800000|2022-01-20 10:00:00|117.99|115.59|117.8|115.4|118.07|115.67|117.74|115.34|0
1642673100000|2022-01-20 10:05:00|117.89|115.49|117.89|115.49|118.39|115.99|117.8|115.4|0
1642673400000|2022-01-20 10:10:00|117.85|115.45|118.07|115.67|118.07|115.67|117.71|115.31|0
1642673700000|2022-01-20 10:15:00|118.05|115.65|117.62|115.22|118.16|115.76|117.62|115.22|0
1642674000000|2022-01-20 10:20:00|117.66|115.26|117.21|114.81|117.84|115.44|117.17|114.77|0
1642674300000|2022-01-20 10:25:00|117.26|114.86|117.39|114.99|117.66|115.26|117.21|114.81|0
1642674600000|2022-01-20 10:30:00|117.48|115.08|117.84|115.44|117.93|115.53|117.44|115.04|0
1642674900000|2022-01-20 10:35:00|117.93|115.53|117.7|115.3|118.06|115.66|117.66|115.26|0
1642675200000|2022-01-20 10:40:00|117.66|115.26|117.52|115.12|117.77|115.37|117.43|115.03|0
1642675500000|2022-01-20 10:45:00|117.54|115.14|117.47|115.07|117.56|115.16|117.38|114.98|0
1642675800000|2022-01-20 10:50:00|117.52|115.12|117.29|114.89|117.56|115.16|117.29|114.89|0
1642676100000|2022-01-20 10:55:00|117.32|114.92|117.33|114.93|117.6|115.2|117.25|114.85|0
1642676400000|2022-01-20 11:00:00|117.29|114.89|116.8|114.4|117.33|114.93|116.71|114.31|0
1642676700000|2022-01-20 11:05:00|116.82|114.42|116.66|114.26|116.84|114.44|116.51|114.11|0
1642677000000|2022-01-20 11:10:00|116.71|114.31|116.84|114.44|116.93|114.53|116.48|114.08|0
1642677300000|2022-01-20 11:15:00|116.66|114.26|116.22|113.82|116.71|114.31|116.04|113.64|0
1642677600000|2022-01-20 11:20:00|116.17|113.77|116.3|113.9|116.48|114.08|116.17|113.77|0
1642677900000|2022-01-20 11:25:00|116.35|113.95|116.41|114.01|116.43|114.03|116.08|113.68|0
1642678200000|2022-01-20 11:30:00|116.39|113.99|116.87|114.47|116.92|114.52|116.39|113.99|0
1642678500000|2022-01-20 11:35:00|116.83|114.43|116.61|114.21|116.87|114.47|116.61|114.21|0
1642678800000|2022-01-20 11:40:00|116.63|114.23|117|114.6|117|114.6|116.58|114.18|0
1642679100000|2022-01-20 11:45:00|116.96|114.56|117.09|114.69|117.49|115.09|116.96|114.56|0
1642679400000|2022-01-20 11:50:00|117.11|114.71|117.09|114.69|117.22|114.82|116.69|114.29|0
1642679700000|2022-01-20 11:55:00|117.13|114.73|116.69|114.29|117.13|114.73|116.55|114.15|0
1642680000000|2022-01-20 12:00:00|116.73|114.33|116.55|114.15|117.22|114.82|116.46|114.06|0
1642680300000|2022-01-20 12:05:00|116.53|114.13|116.68|114.28|117.04|114.64|116.51|114.11|0
1642680600000|2022-01-20 12:10:00|116.73|114.33|116.81|114.41|116.93|114.53|116.59|114.19|0
1642680900000|2022-01-20 12:15:00|116.77|114.37|117.12|114.72|117.17|114.77|116.77|114.37|0
1642681200000|2022-01-20 12:20:00|117.17|114.77|117.26|114.86|117.35|114.95|116.81|114.41|0
1642681500000|2022-01-20 12:25:00|117.3|114.9|117.28|114.88|117.57|115.17|117.17|114.77|0
1642681800000|2022-01-20 12:30:00|117.25|114.85|117.88|115.48|117.88|115.48|117.07|114.67|0
1642682100000|2022-01-20 12:35:00|117.97|115.57|117.94|115.54|118.1|115.7|117.74|115.34|0
1642682400000|2022-01-20 12:40:00|117.97|115.57|118.41|116.01|118.68|116.28|117.97|115.57|0
1642682700000|2022-01-20 12:45:00|118.37|115.97|118.1|115.7|118.5|116.1|117.92|115.52|0
1642683000000|2022-01-20 12:50:00|118.14|115.74|117.96|115.56|118.28|115.88|117.91|115.51|0
1642683300000|2022-01-20 12:55:00|118|115.6|117.78|115.38|118.05|115.65|117.64|115.24|0
1642683600000|2022-01-20 13:00:00|117.87|115.47|117.87|115.47|118.45|116.05|117.87|115.47|0
1642683900000|2022-01-20 13:05:00|117.91|115.51|117.86|115.46|118.18|115.78|117.82|115.42|0
1642684200000|2022-01-20 13:10:00|117.82|115.42|117.73|115.33|118.31|115.91|117.73|115.33|0
1642684500000|2022-01-20 13:15:00|117.77|115.37|118.04|115.64|118.13|115.73|117.59|115.19|0
1642684800000|2022-01-20 13:20:00|118.08|115.68|118.04|115.64|118.22|115.82|117.9|115.5|0
1642685100000|2022-01-20 13:25:00|118.08|115.68|117.63|115.23|118.26|115.86|117.59|115.19|0
1642685400000|2022-01-20 13:30:00|117.59|115.19|116.6|114.2|117.72|115.32|116.34|113.94|0
1642685700000|2022-01-20 13:35:00|116.65|114.25|117.22|114.82|117.54|115.14|116.65|114.25|0
1642686000000|2022-01-20 13:40:00|117.27|114.87|116.96|114.56|117.49|115.09|116.91|114.51|0
1642686300000|2022-01-20 13:45:00|117|114.6|116.3|113.9|117.04|114.64|116.03|113.63|0
1642686600000|2022-01-20 13:50:00|116.25|113.85|115.76|113.36|116.25|113.85|115.68|113.28|0
1642686900000|2022-01-20 13:55:00|115.9|113.5|116.52|114.12|116.6|114.2|115.85|113.45|0
1642687200000|2022-01-20 14:00:00|116.47|114.07|116.42|114.02|116.6|114.2|116.29|113.89|0
1642687500000|2022-01-20 14:05:00|116.47|114.07|116.6|114.2|116.82|114.42|116.34|113.94|0
1642687800000|2022-01-20 14:10:00|116.65|114.25|116.6|114.2|116.87|114.47|116.29|113.89|0
1642688100000|2022-01-20 14:15:00|116.55|114.15|116.6|114.2|116.82|114.42|116.51|114.11|0
1642688400000|2022-01-20 14:20:00|116.64|114.24|116.64|114.24|116.69|114.29|116.24|113.84|0
1642688700000|2022-01-20 14:25:00|116.68|114.28|116.97|114.57|117.31|114.91|116.68|114.28|0
1642689000000|2022-01-20 14:30:00|116.95|114.55|115.75|113.35|117.17|114.77|114.74|112.34|0
1642689300000|2022-01-20 14:35:00|115.88|113.48|116.14|113.74|116.79|114.39|115.53|113.13|0
1642689600000|2022-01-20 14:40:00|116.28|113.88|113.99|111.59|116.72|114.32|113.99|111.59|0
1642689900000|2022-01-20 14:45:00|114.05|111.65|113.18|110.78|116.15|113.75|112.57|110.17|0
1642690200000|2022-01-20 14:50:00|113.39|110.99|112.35|109.95|113.7|111.3|111.92|109.52|0
1642690500000|2022-01-20 14:55:00|112.31|109.91|111.28|108.88|112.61|110.21|110.77|108.37|0
1642690800000|2022-01-20 15:00:00|110.94|108.54|111.7|109.3|112.05|109.65|110.81|108.41|0
1642691100000|2022-01-20 15:05:00|111.66|109.26|111.62|109.22|112.39|109.99|110.85|108.45|0
1642691400000|2022-01-20 15:10:00|111.53|109.13|111.96|109.56|112.52|110.12|111.1|108.7|0
1642691700000|2022-01-20 15:15:00|111.87|109.47|113.16|110.76|113.21|110.81|111.4|109|0
1642692000000|2022-01-20 15:20:00|113.12|110.72|111.87|109.47|113.16|110.76|111.82|109.42|0
1642692300000|2022-01-20 15:25:00|111.82|109.42|111.52|109.12|112.51|110.11|111.44|109.04|0
1642692600000|2022-01-20 15:30:00|111.57|109.17|110.33|107.93|111.57|109.17|109.61|107.21|0
1642692900000|2022-01-20 15:35:00|110.28|107.88|110.09|107.69|110.5|108.1|109.73|107.33|0
1642693200000|2022-01-20 15:40:00|110.07|107.67|110.15|107.75|110.15|107.75|109.52|107.12|0
1642693500000|2022-01-20 15:45:00|110.07|107.67|106.34|103.94|110.11|107.71|106.25|103.85|0
1642693800000|2022-01-20 15:50:00|106.25|103.85|105.96|103.56|106.46|104.06|105.84|103.44|0
1642694100000|2022-01-20 15:55:00|106|103.6|106.27|103.87|106.63|104.23|106|103.6|0
1642694400000|2022-01-20 16:00:00|106.25|103.85|105.55|103.15|106.25|103.85|105.18|102.78|0
1642694700000|2022-01-20 16:05:00|105.59|103.19|105.92|103.52|106.08|103.68|105.55|103.15|0
1642695000000|2022-01-20 16:10:00|105.87|103.47|106.79|104.39|107.08|104.68|105.87|103.47|0
1642695300000|2022-01-20 16:15:00|106.74|104.34|106.58|104.18|107.12|104.72|106.33|103.93|0
1642695600000|2022-01-20 16:20:00|106.62|104.22|107.16|104.76|107.58|105.18|106.62|104.22|0
1642695900000|2022-01-20 16:25:00|107.28|104.88|106.36|103.96|107.32|104.92|106.28|103.88|0
1642696200000|2022-01-20 16:30:00|106.28|103.88|106.22|103.82|106.4|104|106.03|103.63|0
1642696500000|2022-01-20 16:35:00|106.13|103.73|106.24|103.84|106.65|104.25|106.03|103.63|0
1642696800000|2022-01-20 16:40:00|106.19|103.79|108.03|105.63|108.07|105.67|106.19|103.79|0
1642697100000|2022-01-20 16:45:00|108.07|105.67|107.44|105.04|108.07|105.67|107.11|104.71|0
1642697400000|2022-01-20 16:50:00|107.31|104.91|107.31|104.91|107.31|104.91|106.65|104.25|0
1642697700000|2022-01-20 16:55:00|107.27|104.87|107.19|104.79|107.44|105.04|106.56|104.16|0
1642698000000|2022-01-20 17:00:00|107.1|104.7|107.14|104.74|107.31|104.91|106.6|104.2|0
1642698300000|2022-01-20 17:05:00|107.12|104.72|107.73|105.33|107.79|105.39|107.1|104.7|0
1642698600000|2022-01-20 17:10:00|107.77|105.37|107.43|105.03|107.89|105.49|107.35|104.95|0
1642698900000|2022-01-20 17:15:00|107.47|105.07|108.23|105.83|108.23|105.83|107.47|105.07|0
1642699200000|2022-01-20 17:20:00|108.27|105.87|107.68|105.28|108.35|105.95|107.64|105.24|0
1642699500000|2022-01-20 17:25:00|107.72|105.32|107.32|104.92|108.22|105.82|107.32|104.92|0
1642699800000|2022-01-20 17:30:00|107.22|104.82|106.8|104.4|107.26|104.86|106.75|104.35|0
1642700100000|2022-01-20 17:35:00|106.84|104.44|107.13|104.73|107.42|105.02|106.71|104.31|0
1642700400000|2022-01-20 17:40:00|107.17|104.77|106.92|104.52|107.25|104.85|106.71|104.31|0
1642700700000|2022-01-20 17:45:00|106.96|104.56|107.42|105.02|107.59|105.19|106.96|104.56|0
1642701000000|2022-01-20 17:50:00|107.37|104.97|108.38|105.98|108.4|106|107.37|104.97|0
1642701300000|2022-01-20 17:55:00|108.42|106.02|108.46|106.06|108.8|106.4|108.21|105.81|0
1642701600000|2022-01-20 18:00:00|108.55|106.15|109.65|107.25|109.78|107.38|108.55|106.15|0
1642701900000|2022-01-20 18:05:00|109.72|107.32|110.25|107.85|110.42|108.02|109.72|107.32|0
1642702200000|2022-01-20 18:10:00|110.36|107.96|109.6|107.2|110.42|108.02|109.43|107.03|0
1642702500000|2022-01-20 18:15:00|109.65|107.25|110.07|107.67|110.85|108.45|109.65|107.25|0
1642702800000|2022-01-20 18:20:00|110.2|107.8|110.28|107.88|110.41|108.01|109.77|107.37|0
1642703100000|2022-01-20 18:25:00|110.37|107.97|108.37|105.97|110.86|108.46|107.69|105.29|0
1642703400000|2022-01-20 18:30:00|108.33|105.93|108.77|106.37|108.97|106.57|108.18|105.78|0
1642703700000|2022-01-20 18:35:00|108.71|106.31|108.11|105.71|108.97|106.57|108.07|105.67|0
1642704000000|2022-01-20 18:40:00|108.15|105.75|108.24|105.84|108.24|105.84|107.77|105.37|0
1642704300000|2022-01-20 18:45:00|108.19|105.79|108.41|106.01|108.88|106.48|107.85|105.45|0
1642704600000|2022-01-20 18:50:00|108.36|105.96|108.06|105.66|108.45|106.05|107.89|105.49|0
1642704900000|2022-01-20 18:55:00|108.02|105.62|109.08|106.68|109.17|106.77|108.02|105.62|0
1642705200000|2022-01-20 19:00:00|109.04|106.64|106.96|104.56|109.04|106.64|106.92|104.52|0
1642705500000|2022-01-20 19:05:00|107.04|104.64|107.21|104.81|107.34|104.94|106.92|104.52|0
1642705800000|2022-01-20 19:10:00|107.17|104.77|109.72|107.32|109.81|107.41|106.92|104.52|0
1642706100000|2022-01-20 19:15:00|109.77|107.37|109.68|107.28|110.46|108.06|109.12|106.72|0
1642706400000|2022-01-20 19:20:00|109.59|107.19|109.8|107.4|110.32|107.92|109.33|106.93|0
1642706700000|2022-01-20 19:25:00|109.76|107.36|110.67|108.27|110.67|108.27|109.67|107.27|0
1642707000000|2022-01-20 19:30:00|110.62|108.22|111.36|108.96|111.54|109.14|110.62|108.22|0
1642707300000|2022-01-20 19:35:00|111.14|108.74|112.57|110.17|113.05|110.65|109.9|107.5|0
1642707600000|2022-01-20 19:40:00|112.61|110.21|113.18|110.78|113.31|110.91|112.61|110.21|0
1642707900000|2022-01-20 19:45:00|113.14|110.74|112.91|110.51|113.93|111.53|112.61|110.21|0
1642708200000|2022-01-20 19:50:00|113|110.6|112.91|110.51|113.31|110.91|112.34|109.94|0
1642708500000|2022-01-20 19:55:00|112.82|110.42|113.48|111.08|113.57|111.17|112.47|110.07|0
1642708800000|2022-01-20 20:00:00|113.44|111.04|114.23|111.83|114.59|112.19|112.47|110.07|0
1642709100000|2022-01-20 20:05:00|114.28|111.88|116.32|113.92|117.9|115.5|113.93|111.53|0
1642709400000|2022-01-20 20:10:00|116.28|113.88|116.95|114.55|117.04|114.64|115.51|113.11|0
1642709700000|2022-01-20 20:15:00|116.82|114.42|116.09|113.69|117.13|114.73|115.96|113.56|0
1642710000000|2022-01-20 20:20:00|116.14|113.74|117.95|115.55|118.09|115.69|116.14|113.74|0
1642710300000|2022-01-20 20:25:00|117.99|115.59|119.51|117.11|120.71|118.31|117.14|114.74|0
1642710600000|2022-01-20 20:30:00|119.69|117.29|120.29|117.89|120.71|118.31|119.37|116.97|0
1642710900000|2022-01-20 20:35:00|120.52|118.12|121.82|119.42|122.86|120.46|120.38|117.98|0
1642711200000|2022-01-20 20:40:00|121.78|119.38|122.57|120.17|122.72|120.32|121.12|118.72|0
1642711500000|2022-01-20 20:45:00|122.67|120.27|125.45|123.05|125.45|123.05|121.28|118.88|0
1642711800000|2022-01-20 20:50:00|125.5|123.1|127.82|125.42|127.82|125.42|124.31|121.91|0
1642712100000|2022-01-20 20:55:00|127.72|125.32|131.85|129.45|132.59|130.19|126.46|124.06|0
1642712400000|2022-01-20 21:00:00|131.95|129.55|132.08|129.68|132.99|130.59|131.26|128.86|0
1642712700000|2022-01-20 21:05:00|131.98|129.58|131.68|129.28|131.98|129.58|130.6|128.2|0
1642713000000|2022-01-20 21:10:00|131.73|129.33|132.18|129.78|132.42|130.02|131.19|128.79|0
1642713300000|2022-01-20 21:15:00|132.52|129.72|132.13|129.33|132.87|130.07|131.88|129.08|0
1642713600000|2022-01-20 21:20:00|132.22|129.42|133.17|130.37|133.32|130.52|132.08|129.28|0
1642713900000|2022-01-20 21:25:00|133.14|130.34|134.72|131.92|134.72|131.92|132.45|129.65|0
1642714200000|2022-01-20 21:30:00|135.22|132.42|134.26|131.46|135.48|132.68|134.26|131.46|0
1642714500000|2022-01-20 21:35:00|134.36|131.56|135.57|132.77|135.57|132.77|134.26|131.46|0
1642714800000|2022-01-20 21:40:00|135.7|132.9|136.64|133.84|138.25|135.45|135.37|132.57|0
1642715100000|2022-01-20 21:45:00|136.69|133.89|137.2|134.4|137.3|134.5|136.28|133.48|0
1642715400000|2022-01-20 21:50:00|137.48|134.68|134.51|131.71|137.61|134.81|134.46|131.66|0
1642715700000|2022-01-20 21:55:00|134.48|131.68|134.48|131.68|134.71|131.91|133.75|130.95|0
1642716000000|2022-01-20 22:00:00|134.43|131.63|135.18|132.38|135.26|132.46|134.43|131.63|0
1642716300000|2022-01-20 22:05:00|135.17|132.37|134.94|132.14|135.28|132.48|134.94|132.14|0
1642716600000|2022-01-20 22:10:00|134.9|132.1|134.82|132.02|134.91|132.11|134.82|132.02|0
1642716900000|2022-01-20 22:15:00|134.76|131.96|134.53|131.73|134.76|131.96|134.52|131.72|0
1642717200000|2022-01-20 22:20:00|134.52|131.72|137.98|135.18|138.02|135.22|134.41|131.61|0
1642717500000|2022-01-20 22:25:00|138|135.2|138.03|135.23|138.03|135.23|137.92|135.12|0
1642717800000|2022-01-20 22:30:00|138|135.2|137.93|135.13|138.01|135.21|137.93|135.13|0
1642718100000|2022-01-20 22:35:00|137.95|135.15|138.12|135.32|138.12|135.32|137.95|135.15|0
1642718400000|2022-01-20 22:40:00|138.09|135.29|138.33|135.53|138.34|135.54|138.05|135.25|0
1642718700000|2022-01-20 22:45:00|138.3|135.5|138.22|135.42|138.33|135.53|138.16|135.36|0
1642719000000|2022-01-20 22:50:00|138.21|135.41|138.26|135.46|138.35|135.55|138.19|135.39|0
1642719300000|2022-01-20 22:55:00|138.27|135.47|138.39|135.59|138.46|135.66|138.25|135.45|0
1642719600000|2022-01-20 23:00:00|138.97|136.17|137.31|134.51|139.22|136.42|137.31|134.51|0
1642719900000|2022-01-20 23:05:00|137.16|134.36|138.63|135.83|138.63|135.83|136.84|134.04|0
1642720200000|2022-01-20 23:10:00|138.6|135.8|138.88|136.08|139.19|136.39|137.89|135.09|0
1642720500000|2022-01-20 23:15:00|138.83|136.03|139.13|136.33|140.21|137.41|138.27|135.47|0
1642720800000|2022-01-20 23:20:00|139.19|136.39|138.67|135.87|139.9|137.1|138.52|135.72|0
1642721100000|2022-01-20 23:25:00|138.62|135.82|140|137.2|140|137.2|138.47|135.67|0
1642721400000|2022-01-20 23:30:00|139.87|137.07|139.49|136.69|139.95|137.15|139.1|136.3|0
1642721700000|2022-01-20 23:35:00|139.43|136.63|138.13|135.33|139.69|136.89|138.13|135.33|0
1642722000000|2022-01-20 23:40:00|138.16|135.36|137.93|135.13|138.26|135.46|137.75|134.95|0
1642722300000|2022-01-20 23:45:00|137.9|135.1|137.6|134.8|137.9|135.1|137.24|134.44|0
1642722600000|2022-01-20 23:50:00|137.65|134.85|137.92|135.12|138.36|135.56|137.44|134.64|0
1642722900000|2022-01-20 23:55:00|137.85|135.05|137.34|134.54|138.2|135.4|137.29|134.49|0
1642723200000|2022-01-21 00:00:00|137.29|134.49|138.35|135.55|138.71|135.91|136.73|133.93|0
1642723500000|2022-01-21 00:05:00|138.33|135.53|138.04|135.24|138.96|136.16|137.69|134.89|0
1642723800000|2022-01-21 00:10:00|138.07|135.27|137.81|135.01|138.5|135.7|137.33|134.53|0
1642724100000|2022-01-21 00:15:00|137.79|134.99|138.02|135.22|138.14|135.34|137.38|134.58|0
1642724400000|2022-01-21 00:20:00|138.12|135.32|138.37|135.57|139.08|136.28|137.99|135.19|0
1642724700000|2022-01-21 00:25:00|138.39|135.59|138.24|135.44|138.75|135.95|137.68|134.88|0
1642725000000|2022-01-21 00:30:00|138.32|135.52|138.31|135.51|138.72|135.92|138.03|135.23|0
1642725300000|2022-01-21 00:35:00|138.29|135.49|138.67|135.87|138.77|135.97|138.21|135.41|0
1642725600000|2022-01-21 00:40:00|138.62|135.82|138.49|135.69|139.25|136.45|138.46|135.66|0
1642725900000|2022-01-21 00:45:00|138.54|135.74|137.19|134.39|138.67|135.87|137.19|134.39|0
1642726200000|2022-01-21 00:50:00|137.26|134.46|137.52|134.72|137.75|134.95|136.76|133.96|0
1642726500000|2022-01-21 00:55:00|137.49|134.69|137.77|134.97|137.77|134.97|137.11|134.31|0
1642726800000|2022-01-21 01:00:00|137.87|135.07|137.39|134.59|137.87|135.07|137.01|134.21|0
1642727100000|2022-01-21 01:05:00|137.41|134.61|139.53|136.73|139.66|136.86|137.41|134.61|0
1642727400000|2022-01-21 01:10:00|139.61|136.81|139.35|136.55|140.43|137.63|139.2|136.4|0
1642727700000|2022-01-21 01:15:00|139.3|136.5|139.6|136.8|139.73|136.93|138.68|135.88|0
1642728000000|2022-01-21 01:20:00|139.66|136.86|137.96|135.16|139.66|136.86|137.96|135.16|0
1642728300000|2022-01-21 01:25:00|138.01|135.21|136.51|133.71|138.01|135.21|136.39|133.59|0
1642728600000|2022-01-21 01:30:00|136.54|133.74|136.69|133.89|137.5|134.7|136.54|133.74|0
1642728900000|2022-01-21 01:35:00|136.74|133.94|137.65|134.85|137.7|134.9|136.74|133.94|0
1642729200000|2022-01-21 01:40:00|137.8|135|138.31|135.51|138.67|135.87|137.19|134.39|0
1642729500000|2022-01-21 01:45:00|138.26|135.46|139.49|136.69|139.54|136.74|138.26|135.46|0
1642729800000|2022-01-21 01:50:00|139.54|136.74|137.7|134.9|139.54|136.74|137.7|134.9|0
1642730100000|2022-01-21 01:55:00|137.54|134.74|137.01|134.21|138.05|135.25|136.83|134.03|0
1642730400000|2022-01-21 02:00:00|137.03|134.23|136.67|133.87|137.29|134.49|136.37|133.57|0
1642730700000|2022-01-21 02:05:00|136.52|133.72|136.12|133.32|136.62|133.82|135.81|133.01|0
1642731000000|2022-01-21 02:10:00|136.09|133.29|136.29|133.49|136.57|133.77|136.09|133.29|0
1642731300000|2022-01-21 02:15:00|136.27|133.47|137.28|134.48|137.38|134.58|136.21|133.41|0
1642731600000|2022-01-21 02:20:00|137.23|134.43|136.67|133.87|137.38|134.58|136.51|133.71|0
1642731900000|2022-01-21 02:25:00|136.72|133.92|136.99|134.19|137.17|134.37|136.67|133.87|0
1642732200000|2022-01-21 02:30:00|136.97|134.17|137.37|134.57|137.37|134.57|136.86|134.06|0
1642732500000|2022-01-21 02:35:00|137.47|134.67|137.83|135.03|138.32|135.52|137.17|134.37|0
1642732800000|2022-01-21 02:40:00|137.88|135.08|139.37|136.57|139.37|136.57|137.85|135.05|0
1642733100000|2022-01-21 02:45:00|139.31|136.51|141.39|138.59|141.81|139.01|139.16|136.36|0
1642733400000|2022-01-21 02:50:00|141.41|138.61|141.1|138.3|141.86|139.06|140.79|137.99|0
1642733700000|2022-01-21 02:55:00|141.18|138.38|139.98|137.18|141.18|138.38|139.98|137.18|0
1642734000000|2022-01-21 03:00:00|139.93|137.13|140.08|137.28|140.34|137.54|139.77|136.97|0
1642734300000|2022-01-21 03:05:00|140.03|137.23|140.36|137.56|140.55|137.75|139.77|136.97|0
1642734600000|2022-01-21 03:10:00|140.34|137.54|140.65|137.85|141.22|138.42|140.13|137.33|0
1642734900000|2022-01-21 03:15:00|140.59|137.79|140.38|137.58|140.59|137.79|139.87|137.07|0
1642735200000|2022-01-21 03:20:00|140.44|137.64|141.48|138.68|141.48|138.68|140.12|137.32|0
1642735500000|2022-01-21 03:25:00|141.42|138.62|140.85|138.05|141.42|138.62|140.61|137.81|0
1642735800000|2022-01-21 03:30:00|140.87|138.07|140.74|137.94|141.52|138.72|140.64|137.84|0
1642736100000|2022-01-21 03:35:00|140.72|137.92|141.44|138.64|141.78|138.98|140.72|137.92|0
1642736400000|2022-01-21 03:40:00|141.42|138.62|140.84|138.04|141.49|138.69|140.63|137.83|0
1642736700000|2022-01-21 03:45:00|140.79|137.99|141.2|138.4|141.36|138.56|140.74|137.94|0
1642737000000|2022-01-21 03:50:00|141.15|138.35|140.84|138.04|141.36|138.56|140.78|137.98|0
1642737300000|2022-01-21 03:55:00|140.78|137.98|140.16|137.36|141.04|138.24|140.08|137.28|0
1642737600000|2022-01-21 04:00:00|140.19|137.39|139.05|136.25|140.19|137.39|138.87|136.07|0
1642737900000|2022-01-21 04:05:00|139.02|136.22|137.69|134.89|139.02|136.22|137.69|134.89|0
1642738200000|2022-01-21 04:10:00|137.74|134.94|138.17|135.37|138.2|135.4|137.66|134.86|0
1642738500000|2022-01-21 04:15:00|138.2|135.4|138.84|136.04|139.07|136.27|138.14|135.34|0
1642738800000|2022-01-21 04:20:00|138.76|135.96|138.96|136.16|139.17|136.37|138.45|135.65|0
1642739100000|2022-01-21 04:25:00|138.94|136.14|138.55|135.75|139.42|136.62|138.5|135.7|0
1642739400000|2022-01-21 04:30:00|138.63|135.83|138.75|135.95|138.75|135.95|137.93|135.13|0
1642739700000|2022-01-21 04:35:00|138.73|135.93|138.39|135.59|138.75|135.95|138.24|135.44|0
1642740000000|2022-01-21 04:40:00|138.42|135.62|138.49|135.69|138.6|135.8|137.4|134.6|0
1642740300000|2022-01-21 04:45:00|138.44|135.64|138.95|136.15|139.21|136.41|138.26|135.46|0
1642740600000|2022-01-21 04:50:00|138.93|136.13|138.77|135.97|139.21|136.41|138.59|135.79|0
1642740900000|2022-01-21 04:55:00|138.75|135.95|138.82|136.02|138.85|136.05|138.21|135.41|0
1642741200000|2022-01-21 05:00:00|138.74|135.94|138.18|135.38|138.95|136.15|138.02|135.22|0
1642741500000|2022-01-21 05:05:00|138.23|135.43|137.87|135.07|138.79|135.99|137.77|134.97|0
1642741800000|2022-01-21 05:10:00|137.82|135.02|138.38|135.58|138.48|135.68|137.61|134.81|0
1642742100000|2022-01-21 05:15:00|138.43|135.63|138.48|135.68|138.94|136.14|138.28|135.48|0
1642742400000|2022-01-21 05:20:00|138.51|135.71|137.76|134.96|138.53|135.73|137.76|134.96|0
1642742700000|2022-01-21 05:25:00|137.94|135.14|138.63|135.83|138.63|135.83|137.66|134.86|0
1642743000000|2022-01-21 05:30:00|138.53|135.73|137.55|134.75|138.53|135.73|137.35|134.55|0
1642743300000|2022-01-21 05:35:00|137.5|134.7|137.19|134.39|137.5|134.7|137.14|134.34|0
1642743600000|2022-01-21 05:40:00|137.24|134.44|136.4|133.6|137.37|134.57|136.33|133.53|0
1642743900000|2022-01-21 05:45:00|136.43|133.63|136.12|133.32|136.43|133.63|135.77|132.97|0
1642744200000|2022-01-21 05:50:00|136.07|133.27|136.22|133.42|136.27|133.47|135.82|133.02|0
1642744500000|2022-01-21 05:55:00|136.2|133.4|136.4|133.6|136.88|134.08|135.92|133.12|0
1642744800000|2022-01-21 06:00:00|136.45|133.65|137.82|135.02|138|135.2|136.42|133.62|0
1642745100000|2022-01-21 06:05:00|137.74|134.94|137.84|135.04|138.15|135.35|137.69|134.89|0
1642745400000|2022-01-21 06:10:00|137.76|134.96|137.46|134.66|138.75|135.95|135.78|132.98|0
1642745700000|2022-01-21 06:15:00|137.41|134.61|137.18|134.38|137.54|134.74|136.77|133.97|0
1642746000000|2022-01-21 06:20:00|137.25|134.45|136.31|133.51|137.28|134.48|136.14|133.34|0
1642746300000|2022-01-21 06:25:00|136.24|133.44|136.59|133.79|136.79|133.99|135.98|133.18|0
1642746600000|2022-01-21 06:30:00|136.18|133.38|135.53|132.73|136.64|133.84|135.48|132.68|0
1642746900000|2022-01-21 06:35:00|135.58|132.78|135.37|132.57|136.06|133.26|135.27|132.47|0
1642747200000|2022-01-21 06:40:00|135.42|132.62|135.45|132.65|135.47|132.67|134.82|132.02|0
1642747500000|2022-01-21 06:45:00|135.42|132.62|135.72|132.92|135.72|132.92|134.72|131.92|0
1642747800000|2022-01-21 06:50:00|135.7|132.9|135.21|132.41|136.63|133.83|135.21|132.41|0
1642748100000|2022-01-21 06:55:00|135.24|132.44|134.78|131.98|135.31|132.51|134.56|131.76|0
1642748400000|2022-01-21 07:00:00|134.96|132.16|135.94|133.14|135.97|133.17|134.91|132.11|0
1642748700000|2022-01-21 07:05:00|135.92|133.12|134.08|131.28|136.22|133.42|133.95|131.15|0
1642749000000|2022-01-21 07:10:00|134.13|131.33|133.55|130.75|134.4|131.6|133.3|130.5|0
1642749300000|2022-01-21 07:15:00|133.45|130.65|133.75|130.95|133.92|131.12|133.25|130.45|0
1642749600000|2022-01-21 07:20:00|133.72|130.92|132.95|130.15|133.85|131.05|132.75|129.95|0
1642749900000|2022-01-21 07:25:00|133|130.2|132.03|129.23|133|130.2|131.95|129.15|0
1642750200000|2022-01-21 07:30:00|132.08|129.28|132.14|129.34|133.14|130.34|131.98|129.18|0
1642750500000|2022-01-21 07:35:00|132.19|129.39|132.58|129.78|132.66|129.86|131.69|128.89|0
1642750800000|2022-01-21 07:40:00|132.53|129.73|132.28|129.48|132.63|129.83|131.89|129.09|0
1642751100000|2022-01-21 07:45:00|132.23|129.43|131.83|129.03|132.68|129.88|131.73|128.93|0
1642751400000|2022-01-21 07:50:00|131.78|128.98|131.78|128.98|131.83|129.03|131.36|128.56|0
1642751700000|2022-01-21 07:55:00|131.73|128.93|131.63|128.83|132.33|129.53|131.63|128.83|0
1642752000000|2022-01-21 08:00:00|131.78|128.98|131.83|129.03|132.62|129.82|131.48|128.68|0
1642752300000|2022-01-21 08:05:00|131.58|129.18|131.33|128.93|131.63|129.23|130.54|128.14|0
1642752600000|2022-01-21 08:10:00|131.28|128.88|133.07|130.67|133.17|130.77|131.28|128.88|0
1642752900000|2022-01-21 08:15:00|133.37|130.97|133.82|131.42|134.02|131.62|132.77|130.37|0
1642753200000|2022-01-21 08:20:00|133.87|131.47|133.31|130.91|134.02|131.62|133.06|130.66|0
1642753500000|2022-01-21 08:25:00|133.36|130.96|132.16|129.76|133.51|131.11|132.06|129.66|0
1642753800000|2022-01-21 08:30:00|132.26|129.86|131.42|129.02|132.81|130.41|131.37|128.97|0
1642754100000|2022-01-21 08:35:00|131.61|129.21|132.36|129.96|132.51|130.11|131.07|128.67|0
1642754400000|2022-01-21 08:40:00|132.26|129.86|132.65|130.25|132.75|130.35|131.96|129.56|0
1642754700000|2022-01-21 08:45:00|132.6|130.2|132.95|130.55|133.9|131.5|132.48|130.08|0
1642755000000|2022-01-21 08:50:00|132.9|130.5|131.68|129.28|133.2|130.8|131.61|129.21|0
1642755300000|2022-01-21 08:55:00|131.61|129.21|131.41|129.01|131.95|129.55|131.26|128.86|0
1642755600000|2022-01-21 09:00:00|131.45|129.05|131.9|129.5|132.35|129.95|131.26|128.86|0
1642755900000|2022-01-21 09:05:00|131.8|129.4|132.59|130.19|132.79|130.39|131.25|128.85|0
1642756200000|2022-01-21 09:10:00|132.64|130.24|131.9|129.5|132.79|130.39|131.48|129.08|0
1642756500000|2022-01-21 09:15:00|131.95|129.55|131.78|129.38|132.15|129.75|131.63|129.23|0
1642756800000|2022-01-21 09:20:00|131.6|129.2|130.88|128.48|131.75|129.35|130.66|128.26|0
1642757100000|2022-01-21 09:25:00|130.91|128.51|130.12|127.72|130.91|128.51|130.12|127.72|0
1642757400000|2022-01-21 09:30:00|130.09|127.69|130.96|128.56|131.01|128.61|129.7|127.3|0
1642757700000|2022-01-21 09:35:00|130.98|128.58|131.35|128.95|131.65|129.25|130.71|128.31|0
1642758000000|2022-01-21 09:40:00|131.38|128.98|130.95|128.55|131.6|129.2|130.59|128.19|0
1642758300000|2022-01-21 09:45:00|130.93|128.53|130.56|128.16|130.95|128.55|130.56|128.16|0
1642758600000|2022-01-21 09:50:00|130.58|128.18|129.92|127.52|130.68|128.28|129.67|127.27|0
1642758900000|2022-01-21 09:55:00|129.89|127.49|129.96|127.56|130.01|127.61|129.67|127.27|0
1642759200000|2022-01-21 10:00:00|129.99|127.59|130.53|128.13|130.7|128.3|129.86|127.46|0
1642759500000|2022-01-21 10:05:00|130.58|128.18|130.62|128.22|130.62|128.22|129.91|127.51|0
1642759800000|2022-01-21 10:10:00|130.65|128.25|130.84|128.44|130.94|128.54|130.35|127.95|0
1642760100000|2022-01-21 10:15:00|130.74|128.34|129.37|126.97|130.79|128.39|129.17|126.77|0
1642760400000|2022-01-21 10:20:00|129.42|127.02|129.06|126.66|129.61|127.21|127.73|125.33|0
1642760700000|2022-01-21 10:25:00|129.01|126.61|129.01|126.61|129.26|126.86|128.82|126.42|0
1642761000000|2022-01-21 10:30:00|129.04|126.64|128.41|126.01|130.43|128.03|128.41|126.01|0
1642761300000|2022-01-21 10:35:00|128.34|125.94|129.18|126.78|129.38|126.98|128.34|125.94|0
1642761600000|2022-01-21 10:40:00|129.14|126.74|128.84|126.44|129.28|126.88|128.79|126.39|0
1642761900000|2022-01-21 10:45:00|128.79|126.39|129.28|126.88|129.57|127.17|128.79|126.39|0
1642762200000|2022-01-21 10:50:00|129.18|126.78|129.62|127.22|129.62|127.22|128.98|126.58|0
1642762500000|2022-01-21 10:55:00|129.64|127.24|129.03|126.63|129.86|127.46|128.96|126.56|0
1642762800000|2022-01-21 11:00:00|129.08|126.68|129.64|127.24|129.86|127.46|129.08|126.68|0
1642763100000|2022-01-21 11:05:00|129.66|127.26|131.44|129.04|131.74|129.34|129.57|127.17|0
1642763400000|2022-01-21 11:10:00|131.32|128.92|131.59|129.19|131.79|129.39|130.97|128.57|0
1642763700000|2022-01-21 11:15:00|131.54|129.14|132.71|130.31|133.11|130.71|131.49|129.09|0
1642764000000|2022-01-21 11:20:00|132.73|130.33|133.56|131.16|133.58|131.18|132.36|129.96|0
1642764300000|2022-01-21 11:25:00|133.53|131.13|133.22|130.82|134.2|131.8|131.13|128.73|0
1642764600000|2022-01-21 11:30:00|133.19|130.79|133.84|131.44|134.09|131.69|133.19|130.79|0
1642764900000|2022-01-21 11:35:00|133.87|131.47|132.31|129.91|133.87|131.47|132.09|129.69|0
1642765200000|2022-01-21 11:40:00|132.26|129.86|132.83|130.43|133.31|130.91|132.26|129.86|0
1642765500000|2022-01-21 11:45:00|132.91|130.51|133.51|131.11|134.01|131.61|132.78|130.38|0
1642765800000|2022-01-21 11:50:00|133.58|131.18|133.33|130.93|133.93|131.53|133.23|130.83|0
1642766100000|2022-01-21 11:55:00|133.43|131.03|132.23|129.83|133.43|131.03|131.98|129.58|0
1642766400000|2022-01-21 12:00:00|132.18|129.78|133.53|131.13|133.63|131.23|132.13|129.73|0
1642766700000|2022-01-21 12:05:00|133.58|131.18|134.53|132.13|134.84|132.44|133.32|130.92|0
1642767000000|2022-01-21 12:10:00|134.56|132.16|134.58|132.18|135.45|133.05|134.38|131.98|0
1642767300000|2022-01-21 12:15:00|134.48|132.08|133.52|131.12|134.53|132.13|133.17|130.77|0
1642767600000|2022-01-21 12:20:00|133.5|131.1|133.32|130.92|133.52|131.12|132.87|130.47|0
1642767900000|2022-01-21 12:25:00|133.17|130.77|133.87|131.47|134.02|131.62|133.17|130.77|0
1642768200000|2022-01-21 12:30:00|133.92|131.52|133.76|131.36|134.17|131.77|133.39|130.99|0
1642768500000|2022-01-21 12:35:00|133.82|131.42|133.71|131.31|133.97|131.57|132.81|130.41|0
1642768800000|2022-01-21 12:40:00|133.76|131.36|134.72|132.32|134.87|132.47|133.76|131.36|0
1642769100000|2022-01-21 12:45:00|134.75|132.35|134.77|132.37|135.02|132.62|134.19|131.79|0
1642769400000|2022-01-21 12:50:00|134.72|132.32|135.3|132.9|135.37|132.97|134.21|131.81|0
1642769700000|2022-01-21 12:55:00|135.32|132.92|134.71|132.31|135.83|133.43|134.66|132.26|0
1642770000000|2022-01-21 13:00:00|134.66|132.26|135.37|132.97|135.52|133.12|134.61|132.21|0
1642770300000|2022-01-21 13:05:00|135.32|132.92|134.51|132.11|135.32|132.92|134.51|132.11|0
1642770600000|2022-01-21 13:10:00|134.46|132.06|134.96|132.56|135.62|133.22|134.36|131.96|0
1642770900000|2022-01-21 13:15:00|135.01|132.61|134.35|131.95|135.77|133.37|134.35|131.95|0
1642771200000|2022-01-21 13:20:00|134.3|131.9|133.9|131.5|134.43|132.03|133.6|131.2|0
1642771500000|2022-01-21 13:25:00|133.84|131.44|134.09|131.69|134.14|131.74|133.64|131.24|0
1642771800000|2022-01-21 13:30:00|134.04|131.64|135.1|132.7|135.1|132.7|133.94|131.54|0
1642772100000|2022-01-21 13:35:00|135.18|132.78|133.44|131.04|135.18|132.78|133.44|131.04|0
1642772400000|2022-01-21 13:40:00|133.64|131.24|133.79|131.39|134.34|131.94|133.33|130.93|0
1642772700000|2022-01-21 13:45:00|133.89|131.49|134.24|131.84|134.29|131.89|133.76|131.36|0
1642773000000|2022-01-21 13:50:00|134.09|131.69|134.34|131.94|134.49|132.09|133.73|131.33|0
1642773300000|2022-01-21 13:55:00|134.36|131.96|134.28|131.88|134.69|132.29|134.13|131.73|0
1642773600000|2022-01-21 14:00:00|134.23|131.83|134.58|132.18|134.58|132.18|133.68|131.28|0
1642773900000|2022-01-21 14:05:00|134.63|132.23|136.29|133.89|136.52|134.12|134.63|132.23|0
1642774200000|2022-01-21 14:10:00|136.36|133.96|135.75|133.35|136.62|134.22|135.7|133.3|0
1642774500000|2022-01-21 14:15:00|135.7|133.3|136.05|133.65|136.36|133.96|135.39|132.99|0
1642774800000|2022-01-21 14:20:00|136|133.6|134.93|132.53|136.31|133.91|134.93|132.53|0
1642775100000|2022-01-21 14:25:00|134.73|132.33|132.44|130.04|134.78|132.38|132.41|130.01|0
1642775400000|2022-01-21 14:30:00|132.36|129.96|130.18|127.78|133.68|131.28|129.79|127.39|0
1642775700000|2022-01-21 14:35:00|130.43|128.03|132.53|130.13|132.96|130.56|130.03|127.63|0
1642776000000|2022-01-21 14:40:00|132.81|130.41|135.58|133.18|135.69|133.29|132.51|130.11|0
1642776300000|2022-01-21 14:45:00|135.53|133.13|132.9|130.5|135.92|133.52|131.66|129.26|0
1642776600000|2022-01-21 14:50:00|133.25|130.85|136.31|133.91|136.51|134.11|132.3|129.9|0
1642776900000|2022-01-21 14:55:00|136.67|134.27|136.36|133.96|137.49|135.09|135.75|133.35|0
1642777200000|2022-01-21 15:00:00|136.72|134.32|136.41|134.01|138.72|136.32|135.14|132.74|0
1642777500000|2022-01-21 15:05:00|136.36|133.96|135.51|133.11|136.46|134.06|134.11|131.71|0
1642777800000|2022-01-21 15:10:00|135.84|133.44|139.14|136.74|139.71|137.31|135.84|133.44|0
1642778100000|2022-01-21 15:15:00|139.24|136.84|139.29|136.89|139.53|137.13|137.94|135.54|0
1642778400000|2022-01-21 15:20:00|139.34|136.94|141.35|138.95|143.89|141.49|139.24|136.84|0
1642778700000|2022-01-21 15:25:00|141.51|139.11|138.96|136.56|141.51|139.11|137.93|135.53|0
1642779000000|2022-01-21 15:30:00|138.7|136.3|133.95|131.55|139.53|137.13|133.55|131.15|0
1642779300000|2022-01-21 15:35:00|134|131.6|133.38|130.98|136.11|133.71|130.97|128.57|0
1642779600000|2022-01-21 15:40:00|133.69|131.29|133.73|131.33|135.92|133.52|132.73|130.33|0
1642779900000|2022-01-21 15:45:00|133.78|131.38|132.03|129.63|135.25|132.85|131.93|129.53|0
1642780200000|2022-01-21 15:50:00|131.46|129.06|131.49|129.09|131.54|129.14|129.02|126.62|0
1642780500000|2022-01-21 15:55:00|131.74|129.34|130.67|128.27|132.58|130.18|128.96|126.56|0
1642780800000|2022-01-21 16:00:00|130.33|127.93|131.51|129.11|132.36|129.96|130.33|127.93|0
1642781100000|2022-01-21 16:05:00|131.36|128.96|128.85|126.45|131.56|129.16|128.37|125.97|0
1642781400000|2022-01-21 16:10:00|128.8|126.4|130.86|128.46|131.26|128.86|128.75|126.35|0
1642781700000|2022-01-21 16:15:00|130.62|128.22|128.59|126.19|130.72|128.32|128.2|125.8|0
1642782000000|2022-01-21 16:20:00|128.64|126.24|126.55|124.15|129.22|126.82|125.78|123.38|0
1642782300000|2022-01-21 16:25:00|126.59|124.19|125.75|123.35|127.46|125.06|125.75|123.35|0
1642782600000|2022-01-21 16:30:00|125.94|123.54|126.95|124.55|128.47|126.07|125.94|123.54|0
1642782900000|2022-01-21 16:35:00|126.81|124.41|130.44|128.04|130.64|128.24|126.57|124.17|0
1642783200000|2022-01-21 16:40:00|130.39|127.99|130.59|128.19|131.04|128.64|129.94|127.54|0
1642783500000|2022-01-21 16:45:00|130.34|127.94|132.64|130.24|133.14|130.74|130.04|127.64|0
1642783800000|2022-01-21 16:50:00|132.79|130.39|134.1|131.7|134.46|132.06|132.14|129.74|0
1642784100000|2022-01-21 16:55:00|134.25|131.85|132.68|130.28|134.25|131.85|132.38|129.98|0
1642784400000|2022-01-21 17:00:00|132.63|130.23|132.96|130.56|133.74|131.34|131.98|129.58|0
1642784700000|2022-01-21 17:05:00|133.13|130.73|133.18|130.78|133.44|131.04|131.68|129.28|0
1642785000000|2022-01-21 17:10:00|133.13|130.73|134.14|131.74|135.21|132.81|132.93|130.53|0
1642785300000|2022-01-21 17:15:00|134.24|131.84|134.95|132.55|135.57|133.17|133.48|131.08|0
1642785600000|2022-01-21 17:20:00|135.16|132.76|133.5|131.1|135.62|133.22|133.5|131.1|0
1642785900000|2022-01-21 17:25:00|133.55|131.15|133.85|131.45|134.11|131.71|132.44|130.04|0
1642786200000|2022-01-21 17:30:00|133.9|131.5|133.7|131.3|134.77|132.37|133.45|131.05|0
1642786500000|2022-01-21 17:35:00|133.29|130.89|134.46|132.06|135.79|133.39|132.44|130.04|0
1642786800000|2022-01-21 17:40:00|134.51|132.11|134.97|132.57|135.12|132.72|133.44|131.04|0
1642787100000|2022-01-21 17:45:00|135.12|132.72|136.35|133.95|136.46|134.06|133.7|131.3|0
1642787400000|2022-01-21 17:50:00|136.28|133.88|136.04|133.64|136.66|134.26|135.38|132.98|0
1642787700000|2022-01-21 17:55:00|136.25|133.85|135.42|133.02|136.87|134.47|134.81|132.41|0
1642788000000|2022-01-21 18:00:00|135.55|133.15|135.83|133.43|136.24|133.84|134.3|131.9|0
1642788300000|2022-01-21 18:05:00|135.73|133.33|135.68|133.28|136.09|133.69|134.91|132.51|0
1642788600000|2022-01-21 18:10:00|135.42|133.02|133.13|130.73|135.55|133.15|132.67|130.27|0
1642788900000|2022-01-21 18:15:00|133.33|130.93|135.47|133.07|135.93|133.53|133.18|130.78|0
1642789200000|2022-01-21 18:20:00|135.52|133.12|138.69|136.29|138.95|136.55|135.52|133.12|0
1642789500000|2022-01-21 18:25:00|138.72|136.32|138.11|135.71|139.16|136.76|137.44|135.04|0
1642789800000|2022-01-21 18:30:00|138.22|135.82|137.13|134.73|138.58|136.18|136.4|134|0
1642790100000|2022-01-21 18:35:00|137.18|134.78|136.2|133.8|137.85|135.45|135.05|132.65|0
1642790400000|2022-01-21 18:40:00|136.09|133.69|135.58|133.18|136.38|133.98|134.76|132.36|0
1642790700000|2022-01-21 18:45:00|135.55|133.15|136.56|134.16|137.95|135.55|135.25|132.85|0
1642791000000|2022-01-21 18:50:00|136.82|134.42|136.4|134|137.23|134.83|135.23|132.83|0
1642791300000|2022-01-21 18:55:00|136.45|134.05|138.47|136.07|139.25|136.85|136.25|133.85|0
1642791600000|2022-01-21 19:00:00|138.52|136.12|137.69|135.29|138.78|136.38|137.43|135.03|0
1642791900000|2022-01-21 19:05:00|137.79|135.39|138.2|135.8|138.2|135.8|136.29|133.89|0
1642792200000|2022-01-21 19:10:00|138.07|135.67|137.94|135.54|138.44|136.04|137.06|134.66|0
1642792500000|2022-01-21 19:15:00|138.02|135.62|138.15|135.75|138.25|135.85|136.91|134.51|0
1642792800000|2022-01-21 19:20:00|137.99|135.59|136.9|134.5|138.93|136.53|136.8|134.4|0
1642793100000|2022-01-21 19:25:00|137.01|134.61|140.34|137.94|140.55|138.15|137.01|134.61|0
1642793400000|2022-01-21 19:30:00|140.39|137.99|140.23|137.83|140.97|138.57|139.81|137.41|0
1642793700000|2022-01-21 19:35:00|140.26|137.86|139.13|136.73|141.12|138.72|138.87|136.47|0
1642794000000|2022-01-21 19:40:00|139.18|136.78|139.86|137.46|140.07|137.67|138.34|135.94|0
1642794300000|2022-01-21 19:45:00|139.91|137.51|139.28|136.88|139.96|137.56|138.97|136.57|0
1642794600000|2022-01-21 19:50:00|139.33|136.93|140.85|138.45|141.17|138.77|139.33|136.93|0
1642794900000|2022-01-21 19:55:00|140.9|138.5|143.35|140.95|143.35|140.95|140.59|138.19|0
1642795200000|2022-01-21 20:00:00|143.14|140.74|142.89|140.49|143.51|141.11|139.87|137.47|0
1642795500000|2022-01-21 20:05:00|142.84|140.44|145.22|142.82|145.82|143.42|142.84|140.44|0
1642795800000|2022-01-21 20:10:00|145.27|142.87|145.05|142.65|146.52|144.12|144.89|142.49|0
1642796100000|2022-01-21 20:15:00|145.22|142.82|143.76|141.36|146.28|143.88|142.47|140.07|0
1642796400000|2022-01-21 20:20:00|143.79|141.39|145|142.6|145.97|143.57|143.79|141.39|0
1642796700000|2022-01-21 20:25:00|145.05|142.65|146.24|143.84|147.45|145.05|144.89|142.49|0
1642797000000|2022-01-21 20:30:00|146.41|144.01|145.26|142.86|146.52|144.12|143.97|141.57|0
1642797300000|2022-01-21 20:35:00|145.32|142.92|143.53|141.13|145.32|142.92|143.48|141.08|0
1642797600000|2022-01-21 20:40:00|143.64|141.24|142.94|140.54|143.64|141.24|140.71|138.31|0
1642797900000|2022-01-21 20:45:00|143.21|140.81|142.67|140.27|144.34|141.94|142.09|139.69|0
1642798200000|2022-01-21 20:50:00|142.83|140.43|146.51|144.11|146.72|144.32|142.83|140.43|0
1642798500000|2022-01-21 20:55:00|146.07|143.67|149.39|146.99|149.39|146.99|145.58|143.18|0
1642798800000|2022-01-21 21:00:00|149.11|146.71|149.16|146.76|150.1|147.7|148.51|146.11|0
1642799100000|2022-01-21 21:05:00|149.11|146.71|150.21|147.81|150.32|147.92|148.78|146.38|0
1642799400000|2022-01-21 21:10:00|150.1|147.7|150.04|147.64|150.76|148.36|149.71|147.31|0
1643011500000|2022-01-24 08:05:00|142.14|139.74|141.84|139.44|142.88|140.48|141.82|139.42|0
1643011800000|2022-01-24 08:10:00|141.98|139.58|140.89|138.49|142.06|139.66|140.73|138.33|0
1643012100000|2022-01-24 08:15:00|141.1|138.7|140.26|137.86|141.1|138.7|139.81|137.41|0
1643012400000|2022-01-24 08:20:00|140.31|137.91|140.36|137.96|140.41|138.01|139.78|137.38|0
1643012700000|2022-01-24 08:25:00|140.41|138.01|140.31|137.91|141.04|138.64|140.1|137.7|0
1643013000000|2022-01-24 08:30:00|140.2|137.8|141.09|138.69|141.15|138.75|140.04|137.64|0
1643013300000|2022-01-24 08:35:00|141.12|138.72|140.93|138.53|141.51|139.11|140.8|138.4|0
1643013600000|2022-01-24 08:40:00|140.98|138.58|142.12|139.72|142.12|139.72|140.67|138.27|0
1643013900000|2022-01-24 08:45:00|142.04|139.64|141.56|139.16|142.25|139.85|140.82|138.42|0
1643014200000|2022-01-24 08:50:00|141.67|139.27|142.83|140.43|142.89|140.49|141.56|139.16|0
1643014500000|2022-01-24 08:55:00|142.94|140.54|143.8|141.4|143.96|141.56|142.73|140.33|0
1643014800000|2022-01-24 09:00:00|143.88|141.48|143.42|141.02|144.09|141.69|143.42|141.02|0
1643015100000|2022-01-24 09:05:00|143.47|141.07|143.36|140.96|144.11|141.71|142.8|140.4|0
1643015400000|2022-01-24 09:10:00|143.52|141.12|143.79|141.39|144.17|141.77|143.34|140.94|0
1643015700000|2022-01-24 09:15:00|143.73|141.33|144.7|142.3|144.81|142.41|143.73|141.33|0
1643016000000|2022-01-24 09:20:00|144.65|142.25|145.4|143|145.67|143.27|144.62|142.22|0
1643016300000|2022-01-24 09:25:00|145.29|142.89|145.47|143.07|148.28|145.88|144.11|141.71|0
1643016600000|2022-01-24 09:30:00|145.58|143.18|145.55|143.15|145.66|143.26|145.04|142.64|0
1643016900000|2022-01-24 09:35:00|145.52|143.12|145.68|143.28|145.74|143.34|144.87|142.47|0
1643017200000|2022-01-24 09:40:00|145.71|143.31|145.68|143.28|146.06|143.66|145.14|142.74|0
1643017500000|2022-01-24 09:45:00|145.74|143.34|145.79|143.39|146.71|144.31|145.74|143.34|0
1643017800000|2022-01-24 09:50:00|145.73|143.33|145.62|143.22|145.84|143.44|144.81|142.41|0
1643018100000|2022-01-24 09:55:00|145.51|143.11|145.67|143.27|146.03|143.63|145.19|142.79|0
1643018400000|2022-01-24 10:00:00|145.7|143.3|146.92|144.52|147.14|144.74|145.67|143.27|0
1643018700000|2022-01-24 10:05:00|146.76|144.36|148.26|145.86|148.32|145.92|146.46|144.06|0
1643019000000|2022-01-24 10:10:00|148.32|145.92|149.22|146.82|149.61|147.21|148.29|145.89|0
1643019300000|2022-01-24 10:15:00|149.28|146.88|150.82|148.42|151.89|149.49|147.22|144.82|0
1643019600000|2022-01-24 10:20:00|150.9|148.5|152.77|150.37|152.8|150.4|150.12|147.72|0
1643019900000|2022-01-24 10:25:00|152.74|150.34|152.96|150.56|153.13|150.73|151.9|149.5|0
1643020200000|2022-01-24 10:30:00|153.02|150.62|152.29|149.89|153.67|151.27|151.56|149.16|0
1643020500000|2022-01-24 10:35:00|152.23|149.83|152.62|150.22|152.85|150.45|151.95|149.55|0
1643020800000|2022-01-24 10:40:00|152.68|150.28|154.54|152.14|155.31|152.91|152.29|149.89|0
1643021100000|2022-01-24 10:45:00|154.48|152.08|154.31|151.91|154.99|152.59|153.29|150.89|0
1643021400000|2022-01-24 10:50:00|154.14|151.74|153.8|151.4|154.85|152.45|153.69|151.29|0
1643021700000|2022-01-24 10:55:00|153.91|151.51|152.4|150|155.84|153.44|151.58|149.18|0
1643022000000|2022-01-24 11:00:00|152.35|149.95|152.34|149.94|152.85|150.45|151.67|149.27|0
1643022300000|2022-01-24 11:05:00|152.37|149.97|150.61|148.21|152.4|150|150.61|148.21|0
1643022600000|2022-01-24 11:10:00|150.67|148.27|150.06|147.66|150.67|148.27|150.06|147.66|0
1643022900000|2022-01-24 11:15:00|150.11|147.71|152.28|149.88|152.34|149.94|149.67|147.27|0
1643023200000|2022-01-24 11:20:00|152.23|149.83|151.27|148.87|152.48|150.08|151.22|148.82|0
1643023500000|2022-01-24 11:25:00|151.22|148.82|152.5|150.1|152.78|150.38|150.77|148.37|0
1643023800000|2022-01-24 11:30:00|152.61|150.21|152.44|150.04|152.78|150.38|152.22|149.82|0
1643024100000|2022-01-24 11:35:00|152.5|150.1|151.32|148.92|152.89|150.49|151.15|148.75|0
1643024400000|2022-01-24 11:40:00|151.27|148.87|151.32|148.92|151.49|149.09|150.49|148.09|0
1643024700000|2022-01-24 11:45:00|151.26|148.86|150.1|147.7|151.32|148.92|149.79|147.39|0
1643025000000|2022-01-24 11:50:00|150.07|147.67|150.24|147.84|151.56|149.16|148.48|146.08|0
1643025300000|2022-01-24 11:55:00|150.27|147.87|149.8|147.4|150.46|148.06|149.74|147.34|0
1643025600000|2022-01-24 12:00:00|149.58|147.18|151.72|149.32|151.72|149.32|149.22|146.82|0
1643025900000|2022-01-24 12:05:00|151.63|149.23|152.88|150.48|153.05|150.65|150.44|148.04|0
1643026200000|2022-01-24 12:10:00|152.77|150.37|152.93|150.53|153.38|150.98|152.32|149.92|0
1643026500000|2022-01-24 12:15:00|152.88|150.48|152.79|150.39|153.16|150.76|151.95|149.55|0
1643026800000|2022-01-24 12:20:00|152.82|150.42|153.04|150.64|154.08|151.68|152.82|150.42|0
1643027100000|2022-01-24 12:25:00|152.98|150.58|152.9|150.5|153.12|150.72|152.2|149.8|0
1643027400000|2022-01-24 12:30:00|152.98|150.58|154.16|151.76|154.16|151.76|152.08|149.68|0
1643027700000|2022-01-24 12:35:00|154.11|151.71|154.1|151.7|154.33|151.93|153.32|150.92|0
1643028000000|2022-01-24 12:40:00|154.05|151.65|155.29|152.89|155.29|152.89|153.99|151.59|0
1643028300000|2022-01-24 12:45:00|155.24|152.84|154.78|152.38|155.24|152.84|153.99|151.59|0
1643028600000|2022-01-24 12:50:00|154.72|152.32|154.86|152.46|155.58|153.18|154.67|152.27|0
1643028900000|2022-01-24 12:55:00|154.66|152.26|155.12|152.72|155.12|152.72|154.15|151.75|0
1643029200000|2022-01-24 13:00:00|155.17|152.77|157.98|155.58|158.56|156.16|154.98|152.58|0
1643029500000|2022-01-24 13:05:00|157.87|155.47|156.66|154.26|158.04|155.64|156.66|154.26|0
1643029800000|2022-01-24 13:10:00|156.83|154.43|157.4|155|158.09|155.69|156.72|154.32|0
1643030100000|2022-01-24 13:15:00|157.46|155.06|158.78|156.38|158.9|156.5|156.89|154.49|0
1643030400000|2022-01-24 13:20:00|158.67|156.27|160.35|157.95|160.46|158.06|158.55|156.15|0
1643030700000|2022-01-24 13:25:00|160.52|158.12|161.74|159.34|162.03|159.63|158.91|156.51|0
1643031000000|2022-01-24 13:30:00|161.8|159.4|162.62|160.22|162.91|160.51|161.77|159.37|0
1643031300000|2022-01-24 13:35:00|162.38|159.98|163.5|161.1|164.68|162.28|162.38|159.98|0
1643031600000|2022-01-24 13:40:00|163.2|160.8|164.56|162.16|165.57|163.17|163.2|160.8|0
1643031900000|2022-01-24 13:45:00|164.62|162.22|164.15|161.75|164.92|162.52|163.44|161.04|0
1643032200000|2022-01-24 13:50:00|164.38|161.98|164.86|162.46|164.86|162.46|163.44|161.04|0
1643032500000|2022-01-24 13:55:00|164.74|162.34|167.24|164.84|167.36|164.96|164.5|162.1|0
1643032800000|2022-01-24 14:00:00|167.96|165.56|169.56|167.16|170.77|168.37|165.37|162.97|0
1643033100000|2022-01-24 14:05:00|169.44|167.04|172.77|170.37|173.32|170.92|169.38|166.98|0
1643033400000|2022-01-24 14:10:00|172.83|170.43|169.97|167.57|173.08|170.68|169.85|167.45|0
1643033700000|2022-01-24 14:15:00|169.94|167.54|171.53|169.13|171.65|169.25|168.52|166.12|0
1643034000000|2022-01-24 14:20:00|171.56|169.16|171.96|169.56|172.81|170.41|171.47|169.07|0
1643034300000|2022-01-24 14:25:00|172.26|169.86|172.25|169.85|172.69|170.29|169.78|167.38|0
1643034600000|2022-01-24 14:30:00|172.43|170.03|171.88|169.48|175.06|172.66|170.97|168.57|0
1643034900000|2022-01-24 14:35:00|172.55|170.15|168.97|166.57|173.06|170.66|166.94|164.54|0
1643035200000|2022-01-24 14:40:00|168.79|166.39|175.22|170.9|175.65|171.33|167.36|164.96|0
1643035500000|2022-01-24 14:45:00|175.52|171.2|175.12|172.72|176.89|173.46|172.48|170.08|0
1643035800000|2022-01-24 14:50:00|175.49|173.09|173.68|171.28|179.12|176.72|172.26|169.86|0
1643036100000|2022-01-24 14:55:00|173.87|171.47|178.45|176.05|178.64|176.24|172.41|170.01|0
1643036400000|2022-01-24 15:00:00|178.82|176.42|182.13|179.73|185.44|183.04|176.95|174.55|0
1643036700000|2022-01-24 15:05:00|182.2|179.8|186.62|182.3|186.62|183.19|180.86|178.46|0
1643037000000|2022-01-24 15:10:00|187|182.68|184.98|181.62|188.26|185.86|179.99|177.59|0
1643037300000|2022-01-24 15:15:00|184.79|181.43|189.51|186.15|189.51|186.15|184.28|180.92|0
1643037600000|2022-01-24 15:20:00|189.54|186.18|185.14|181.78|191.4|188.04|185.14|181.78|0
1643037900000|2022-01-24 15:25:00|185.2|181.84|185.14|181.78|185.58|182.22|182.26|178.9|0
1643038200000|2022-01-24 15:30:00|185.04|181.68|179.98|176.62|186.18|182.82|179.1|175.74|0
1643038500000|2022-01-24 15:35:00|180.41|177.05|178.66|175.3|181.8|178.44|176.87|173.51|0
1643038800000|2022-01-24 15:40:00|178.97|175.61|174.72|171.36|180.7|177.34|174.5|171.14|0
1643039100000|2022-01-24 15:45:00|174.93|171.57|180.8|177.44|182.13|178.77|174.69|171.33|0
1643039400000|2022-01-24 15:50:00|180.89|177.53|172.68|169.32|187.06|183.7|172.4|169.04|0
1643039700000|2022-01-24 15:55:00|172.74|169.38|176.34|172.98|176.69|173.33|172.49|169.13|0
1643040000000|2022-01-24 16:00:00|175.84|172.48|177.86|175.46|178.37|175.97|175.84|172.48|0
1643040300000|2022-01-24 16:05:00|177.95|175.55|179.63|177.23|180.21|177.81|177.95|175.55|0
1643040600000|2022-01-24 16:10:00|179.57|177.17|181.2|178.8|181.84|179.44|178.64|176.24|0
1643040900000|2022-01-24 16:15:00|181.52|179.12|181.27|178.87|182.13|179.73|179.44|177.04|0
1643041200000|2022-01-24 16:20:00|181.24|178.84|181.55|179.15|181.81|179.41|178.44|176.04|0
1643041500000|2022-01-24 16:25:00|180.98|178.58|179.7|177.3|182.42|180.02|179.7|177.3|0
1643041800000|2022-01-24 16:30:00|179.64|177.24|180.97|178.57|181.81|179.41|178.97|176.57|0
1643042100000|2022-01-24 16:35:00|181.1|178.7|185.47|183.07|185.99|183.59|180.37|177.97|0
1643042400000|2022-01-24 16:40:00|185.4|183|188.89|185.53|189.68|187|185.21|182.81|0
1643042700000|2022-01-24 16:45:00|188.69|185.33|195.46|192.1|195.5|192.14|186.2|182.84|0
1643043000000|2022-01-24 16:50:00|196.01|192.65|189.99|186.63|196.01|192.65|189.92|186.56|0
1643043300000|2022-01-24 16:55:00|189.56|186.2|187.87|185.47|190.85|187.84|187.87|185.25|0
1643043600000|2022-01-24 17:00:00|188.03|185.63|191.76|189.36|192.02|189.62|187.28|184.88|0
1643043900000|2022-01-24 17:05:00|191.46|189.06|195.56|193.16|196.03|193.63|190.43|188.03|0
1643044200000|2022-01-24 17:10:00|195.49|193.09|198.87|196.47|199.83|197.43|193.14|190.74|0
1643044500000|2022-01-24 17:15:00|198.93|196.53|203.59|201.19|204.63|202.23|198.93|196.53|0
1643044800000|2022-01-24 17:20:00|204.6|202.2|204.9|202.5|205.46|203.06|201.81|199.41|0
1643045100000|2022-01-24 17:25:00|204.63|202.23|202.7|200.3|207.62|205.22|201.2|198.8|0
1643045400000|2022-01-24 17:30:00|202.77|200.37|202.73|200.33|204.62|202.22|201.95|199.55|0
1643045700000|2022-01-24 17:35:00|202.49|200.09|203.52|201.12|205.87|203.47|202.49|200.09|0
1643046000000|2022-01-24 17:40:00|204.07|201.67|199.7|197.3|205.94|203.54|198.95|196.55|0
1643046300000|2022-01-24 17:45:00|199.36|196.96|198.48|196.08|200.07|197.67|197.67|195.27|0
1643046600000|2022-01-24 17:50:00|198.82|196.42|194.14|191.74|200.71|198.31|193.95|191.55|0
1643046900000|2022-01-24 17:55:00|194.01|191.61|191.55|189.15|198.36|195.96|189.38|186.98|0
1643047200000|2022-01-24 18:00:00|191.48|189.08|190.46|188.06|193.27|190.87|190.36|187.96|0
1643047500000|2022-01-24 18:05:00|190.23|187.83|187.2|184.8|191.67|189.27|185.23|182.83|0
1643047800000|2022-01-24 18:10:00|187.07|184.67|184.46|182.06|187.74|185.34|184.46|182.06|0
1643048100000|2022-01-24 18:15:00|184.59|182.19|176.85|174.45|185.03|182.63|176.54|174.14|0
1643048400000|2022-01-24 18:20:00|176.97|174.57|182.5|180.1|182.5|180.1|176.54|174.14|0
1643048700000|2022-01-24 18:25:00|182.24|179.84|184.78|182.38|184.78|182.38|180.32|177.92|0
1643049000000|2022-01-24 18:30:00|184.91|182.51|179.86|177.46|185.24|182.84|179.7|177.3|0
1643049300000|2022-01-24 18:35:00|180.17|177.77|179.98|177.58|183.91|181.51|179.67|177.27|0
1643049600000|2022-01-24 18:40:00|179.92|177.52|182.46|180.06|183.42|181.02|179.67|177.27|0
1643049900000|2022-01-24 18:45:00|182.3|179.9|176.47|174.07|182.3|179.9|176.47|174.07|0
1643050200000|2022-01-24 18:50:00|176.34|173.94|175.28|172.88|177.34|174.94|174.61|172.21|0
1643050500000|2022-01-24 18:55:00|175.16|172.76|167.6|165.2|175.16|172.76|167.13|164.73|0
1643050800000|2022-01-24 19:00:00|167.36|164.96|166.57|164.17|167.66|165.26|163.47|161.07|0
1643051100000|2022-01-24 19:05:00|166.69|164.29|165.73|163.33|166.9|164.5|164.65|162.25|0
1643051400000|2022-01-24 19:10:00|165.55|163.15|176.07|173.67|176.84|174.44|164|161.6|0
1643051700000|2022-01-24 19:15:00|175.7|173.3|177.18|174.78|178.37|175.97|174.86|172.46|0
1643052000000|2022-01-24 19:20:00|177.93|175.53|175.88|173.48|177.93|175.53|169.68|167.28|0
1643052300000|2022-01-24 19:25:00|176.26|173.86|175.1|172.7|176.32|173.92|173.69|171.29|0
1643052600000|2022-01-24 19:30:00|175.35|172.95|175.31|172.91|175.35|172.95|171.7|169.3|0
1643052900000|2022-01-24 19:35:00|174.75|172.35|178.09|175.69|179.37|176.97|174.37|171.97|0
1643053200000|2022-01-24 19:40:00|177.96|175.56|178.41|176.01|178.99|176.59|176.98|174.58|0
1643053500000|2022-01-24 19:45:00|178.28|175.88|177.11|174.71|181.14|178.74|175.1|172.7|0
1643053800000|2022-01-24 19:50:00|177.05|174.65|175.44|173.04|179.1|176.7|175.19|172.79|0
1643054100000|2022-01-24 19:55:00|175.38|172.98|171.94|169.54|176.98|174.58|171.6|169.2|0
1643054400000|2022-01-24 20:00:00|172.34|169.94|170.77|168.37|172.34|169.94|168.98|166.58|0
1643054700000|2022-01-24 20:05:00|170.68|168.28|168.26|165.86|173.83|171.43|168.17|165.77|0
1643055000000|2022-01-24 20:10:00|168.32|165.92|164.64|162.24|168.32|165.92|164.53|162.13|0
1643055300000|2022-01-24 20:15:00|164.68|162.28|166.98|164.58|167.53|165.13|161.86|159.46|0
1643055600000|2022-01-24 20:20:00|166.68|164.28|162.87|160.47|166.68|164.28|162.21|159.81|0
1643055900000|2022-01-24 20:25:00|162.75|160.35|162.37|159.97|164.65|162.25|160.34|157.94|0
1643056200000|2022-01-24 20:30:00|162.39|159.99|157.79|155.39|164.29|161.89|154.98|152.58|0
1643056500000|2022-01-24 20:35:00|158.08|155.68|156.34|153.94|159.74|157.34|156.2|153.8|0
1643056800000|2022-01-24 20:40:00|156.68|154.28|154.89|152.49|161.3|158.9|153.58|151.18|0
1643057100000|2022-01-24 20:45:00|154.75|152.35|148.81|146.41|154.75|152.35|148.73|146.33|0
1643057400000|2022-01-24 20:50:00|148.79|146.39|144.64|142.24|148.79|146.39|143.67|141.27|0
1643057700000|2022-01-24 20:55:00|145.07|142.67|142.96|140.56|146.81|144.41|141.9|139.5|0
1643058000000|2022-01-24 21:00:00|143.02|140.62|143.82|141.42|144.85|142.45|143.02|140.62|0
1643058300000|2022-01-24 21:05:00|143.93|141.53|145.33|142.93|145.61|143.21|143.93|141.53|0
1643058600000|2022-01-24 21:10:00|145.55|143.15|142.69|140.29|145.55|143.15|142.16|139.76|0
1643058900000|2022-01-24 21:15:00|142.49|139.69|142.57|139.77|142.6|139.8|141.82|139.02|0
1643059200000|2022-01-24 21:20:00|142.46|139.66|142.83|140.03|142.97|140.17|141.96|139.16|0
1643059500000|2022-01-24 21:25:00|142.78|139.98|143.53|140.73|143.69|140.89|142.78|139.98|0
1643059800000|2022-01-24 21:30:00|143.55|140.75|143.52|140.72|144.04|141.24|143.18|140.38|0
1643060100000|2022-01-24 21:35:00|143.63|140.83|143.79|140.99|144.01|141.21|143.58|140.78|0
1643060400000|2022-01-24 21:40:00|143.84|141.04|144.17|141.37|144.27|141.47|143.47|140.67|0
1643060700000|2022-01-24 21:45:00|144.14|141.34|143.03|140.23|144.14|141.34|142.98|140.18|0
1643061000000|2022-01-24 21:50:00|143.09|140.29|141.78|138.98|143.09|140.29|141.75|138.95|0
1643061300000|2022-01-24 21:55:00|141.7|138.9|142.42|139.62|142.44|139.64|141.7|138.9|0
1643061600000|2022-01-24 22:00:00|142.24|139.44|142.52|139.72|142.69|139.89|142.2|139.4|0
1643061900000|2022-01-24 22:05:00|142.55|139.75|142.69|139.89|142.8|140|142.52|139.72|0
1643062200000|2022-01-24 22:10:00|142.72|139.92|142.54|139.74|142.74|139.94|142.44|139.64|0
1643062500000|2022-01-24 22:15:00|142.52|139.72|142.7|139.9|142.76|139.96|142.45|139.65|0
1643062800000|2022-01-24 22:20:00|142.71|139.91|142.86|140.06|142.86|140.06|142.62|139.82|0
1643063100000|2022-01-24 22:25:00|142.88|140.08|142.9|140.1|142.9|140.1|142.71|139.91|0
1643063400000|2022-01-24 22:30:00|142.87|140.07|143.08|140.28|143.09|140.29|142.86|140.06|0
1643063700000|2022-01-24 22:35:00|143.09|140.29|143.06|140.26|143.11|140.31|143.04|140.24|0
1643064000000|2022-01-24 22:40:00|143.13|140.33|143.54|140.74|143.54|140.74|143.1|140.3|0
1643064300000|2022-01-24 22:45:00|143.51|140.71|143.47|140.67|143.61|140.81|143.4|140.6|0
1643064600000|2022-01-24 22:50:00|143.49|140.69|143.17|140.37|143.55|140.75|143.1|140.3|0
1643064900000|2022-01-24 22:55:00|143.16|140.36|143.13|140.33|143.16|140.36|142.81|140.01|0
1643065200000|2022-01-24 23:00:00|143.57|140.77|144.24|141.44|144.37|141.57|142.95|140.15|0
1643065500000|2022-01-24 23:05:00|144.35|141.55|143.97|141.17|144.35|141.55|143|140.2|0
1643065800000|2022-01-24 23:10:00|143.78|140.98|143.1|140.3|144.07|141.27|142.73|139.93|0
1643066100000|2022-01-24 23:15:00|143|140.2|143.75|140.95|144.07|141.27|142.73|139.93|0
1643066400000|2022-01-24 23:20:00|143.77|140.97|145.8|143|145.91|143.11|143.77|140.97|0
1643066700000|2022-01-24 23:25:00|145.75|142.95|147.16|144.36|147.16|144.36|145.58|142.78|0
1643067000000|2022-01-24 23:30:00|147.05|144.25|147.93|145.13|148.7|145.9|147|144.2|0
1643067300000|2022-01-24 23:35:00|147.87|145.07|146.86|144.06|147.93|145.13|146.67|143.87|0
1643067600000|2022-01-24 23:40:00|146.83|144.03|146.01|143.21|146.88|144.08|145.95|143.15|0
1643067900000|2022-01-24 23:45:00|145.98|143.18|145.84|143.04|146.17|143.37|145.52|142.72|0
1643068200000|2022-01-24 23:50:00|145.93|143.13|145.22|142.42|146.49|143.69|144.87|142.07|0
1643068500000|2022-01-24 23:55:00|145.25|142.45|144.73|141.93|145.73|142.93|144.6|141.8|0
1643068800000|2022-01-25 00:00:00|144.65|141.85|146.33|143.53|146.44|143.64|144.17|141.37|0
1643069100000|2022-01-25 00:05:00|146.54|143.74|148.07|145.27|148.13|145.33|146.54|143.74|0
1643069400000|2022-01-25 00:10:00|148.13|145.33|147.03|144.23|148.18|145.38|146.87|144.07|0
1643069700000|2022-01-25 00:15:00|147|144.2|146.65|143.85|147.19|144.39|146.05|143.25|0
1643070000000|2022-01-25 00:20:00|146.59|143.79|147.74|144.94|147.77|144.97|146.57|143.77|0
1643070300000|2022-01-25 00:25:00|147.82|145.02|147.76|144.96|148.45|145.65|147.35|144.55|0
1643070600000|2022-01-25 00:30:00|147.68|144.88|146.31|143.51|147.68|144.88|145.77|142.97|0
1643070900000|2022-01-25 00:35:00|146.42|143.62|147.73|144.93|147.95|145.15|146.37|143.57|0
1643071200000|2022-01-25 00:40:00|147.68|144.88|148.25|145.45|148.61|145.81|146.96|144.16|0
1643071500000|2022-01-25 00:45:00|148.22|145.42|149.1|146.3|149.11|146.31|148.17|145.37|0
1643071800000|2022-01-25 00:50:00|149.05|146.25|150.38|147.58|150.66|147.86|149.05|146.25|0
1643072100000|2022-01-25 00:55:00|150.3|147.5|152.4|149.6|152.65|149.85|150.3|147.5|0
1643072400000|2022-01-25 01:00:00|152.34|149.54|153.41|150.61|153.56|150.76|151.33|148.53|0
1643072700000|2022-01-25 01:05:00|153.36|150.56|153.47|150.67|153.47|150.67|151.83|149.03|0
1643073000000|2022-01-25 01:10:00|153.44|150.64|154.95|152.15|154.95|152.15|152.67|149.87|0
1643073300000|2022-01-25 01:15:00|154.83|152.03|153.18|150.38|154.89|152.09|152.39|149.59|0
1643073600000|2022-01-25 01:20:00|153.01|150.21|152.41|149.61|153.23|150.43|151.82|149.02|0
1643073900000|2022-01-25 01:25:00|152.44|149.64|151.54|148.74|152.75|149.95|150.87|148.07|0
1643074200000|2022-01-25 01:30:00|151.57|148.77|154.4|151.6|154.91|152.11|151.43|148.63|0
1643074500000|2022-01-25 01:35:00|154.62|151.82|155.59|152.79|155.7|152.9|154.62|151.82|0
1643074800000|2022-01-25 01:40:00|155.61|152.81|155.59|152.79|156.5|153.7|155.16|152.36|0
1643075100000|2022-01-25 01:45:00|155.56|152.76|153.43|150.63|156.04|153.24|153.34|150.54|0
1643075400000|2022-01-25 01:50:00|153.54|150.74|154.13|151.33|154.53|151.73|153.12|150.32|0
1643075700000|2022-01-25 01:55:00|154.24|151.44|154.02|151.22|155.47|152.67|153.76|150.96|0
1643076000000|2022-01-25 02:00:00|154.24|151.44|155.12|152.32|155.58|152.78|154.24|151.44|0
1643076300000|2022-01-25 02:05:00|155.03|152.23|155.83|153.03|155.89|153.09|154.86|152.06|0
1643076600000|2022-01-25 02:10:00|155.72|152.92|155.54|152.74|156.06|153.26|154.58|151.78|0
1643076900000|2022-01-25 02:15:00|155.48|152.68|156.17|153.37|156.34|153.54|155.03|152.23|0
1643077200000|2022-01-25 02:20:00|156.34|153.54|156.57|153.77|157.14|154.34|156|153.2|0
1643077500000|2022-01-25 02:25:00|156.6|153.8|156.11|153.31|156.6|153.8|155.65|152.85|0
1643077800000|2022-01-25 02:30:00|156.33|153.53|155.08|152.28|156.33|153.53|154.68|151.88|0
1643078100000|2022-01-25 02:35:00|155.13|152.33|156.1|153.3|156.1|153.3|154.91|152.11|0
1643078400000|2022-01-25 02:40:00|156.04|153.24|156.61|153.81|156.73|153.93|155.56|152.76|0
1643078700000|2022-01-25 02:45:00|156.67|153.87|155.53|152.73|156.73|153.93|155.53|152.73|0
1643079000000|2022-01-25 02:50:00|155.58|152.78|155.24|152.44|155.75|152.95|154.96|152.16|0
1643079300000|2022-01-25 02:55:00|155.3|152.5|154.16|151.36|155.87|153.07|153.88|151.08|0
1643079600000|2022-01-25 03:00:00|154.1|151.3|156.23|153.43|156.23|153.43|154.1|151.3|0
1643079900000|2022-01-25 03:05:00|156.2|153.4|156.58|153.78|156.58|153.78|155.89|153.09|0
1643080200000|2022-01-25 03:10:00|156.6|153.8|157.78|154.98|158.04|155.24|156.6|153.8|0
1643080500000|2022-01-25 03:15:00|157.58|154.78|157.29|154.49|158.27|155.47|157|154.2|0
1643080800000|2022-01-25 03:20:00|157.23|154.43|157.34|154.54|157.75|154.95|156.94|154.14|0
1643081100000|2022-01-25 03:25:00|157.46|154.66|157.31|154.51|157.8|155|157.26|154.46|0
1643081400000|2022-01-25 03:30:00|157.37|154.57|158.26|155.46|158.26|155.46|156.88|154.08|0
1643081700000|2022-01-25 03:35:00|158.2|155.4|157.45|154.65|158.29|155.49|157.42|154.62|0
1643082000000|2022-01-25 03:40:00|157.39|154.59|156.76|153.96|157.39|154.59|155.9|153.1|0
1643082300000|2022-01-25 03:45:00|156.79|153.99|158.14|155.34|158.26|155.46|156.79|153.99|0
1643082600000|2022-01-25 03:50:00|158.08|155.28|158.2|155.4|158.31|155.51|157.97|155.17|0
1643082900000|2022-01-25 03:55:00|158.14|155.34|158.08|155.28|158.4|155.6|158.02|155.22|0
1643083200000|2022-01-25 04:00:00|158.05|155.25|158.48|155.68|158.48|155.68|158.02|155.22|0
1643083500000|2022-01-25 04:05:00|158.42|155.62|157.38|154.58|158.6|155.8|157.18|154.38|0
1643083800000|2022-01-25 04:10:00|157.35|154.55|158.07|155.27|158.19|155.39|157.26|154.46|0
1643084100000|2022-01-25 04:15:00|158.13|155.33|157.69|154.89|158.19|155.39|157.09|154.29|0
1643084400000|2022-01-25 04:20:00|157.66|154.86|157.83|155.03|158.07|155.27|157.52|154.72|0
1643084700000|2022-01-25 04:25:00|157.89|155.09|157.89|155.09|157.89|155.09|157.6|154.8|0
1643085000000|2022-01-25 04:30:00|157.95|155.15|159.28|156.48|159.31|156.51|157.6|154.8|0
1643085300000|2022-01-25 04:35:00|159.45|156.65|159.86|157.06|160.04|157.24|159.1|156.3|0
1643085600000|2022-01-25 04:40:00|159.8|157|160.06|157.26|160.68|157.88|159.8|157|0
1643085900000|2022-01-25 04:45:00|160.27|157.47|159.91|157.11|160.38|157.58|159.62|156.82|0
1643086200000|2022-01-25 04:50:00|159.89|157.09|160.09|157.29|160.38|157.58|159.68|156.88|0
1643086500000|2022-01-25 04:55:00|160.12|157.32|159.5|156.7|160.12|157.32|159.33|156.53|0
1643086800000|2022-01-25 05:00:00|159.56|156.76|160.2|157.4|161.2|158.4|159.5|156.7|0
1643087100000|2022-01-25 05:05:00|160.29|157.49|159.03|156.23|160.37|157.57|158.6|155.8|0
1643087400000|2022-01-25 05:10:00|158.97|156.17|158.51|155.71|159.15|156.35|158.16|155.36|0
1643087700000|2022-01-25 05:15:00|158.62|155.82|158.79|155.99|159.32|156.52|158.51|155.71|0
1643088000000|2022-01-25 05:20:00|158.82|156.02|157.75|154.95|158.85|156.05|157.69|154.89|0
1643088300000|2022-01-25 05:25:00|157.81|155.01|158.38|155.58|158.38|155.58|157.37|154.57|0
1643088600000|2022-01-25 05:30:00|158.21|155.41|157.26|154.46|158.44|155.64|156.31|153.51|0
1643088900000|2022-01-25 05:35:00|157.34|154.54|157.17|154.37|157.51|154.71|156.88|154.08|0
1643089200000|2022-01-25 05:40:00|157.11|154.31|154.62|151.82|157.11|154.31|154.31|151.51|0
1643089500000|2022-01-25 05:45:00|154.54|151.74|154.7|151.9|155.42|152.62|154.16|151.36|0
1643089800000|2022-01-25 05:50:00|154.67|151.87|154.93|152.13|155.19|152.39|154.44|151.64|0
1643090100000|2022-01-25 05:55:00|154.96|152.16|155.1|152.3|155.27|152.47|154.44|151.64|0
1643090400000|2022-01-25 06:00:00|154.84|152.04|156.1|153.3|156.21|153.41|153.48|150.68|0
1643090700000|2022-01-25 06:05:00|155.98|153.18|155.55|152.75|156.24|153.44|154.89|152.09|0
1643091000000|2022-01-25 06:10:00|155.52|152.72|156.12|153.32|156.73|153.93|155.32|152.52|0
1643091300000|2022-01-25 06:15:00|156.29|153.49|154.72|151.92|156.55|153.75|154.52|151.72|0
1643091600000|2022-01-25 06:20:00|154.69|151.89|155.34|152.54|155.34|152.54|154.03|151.23|0
1643091900000|2022-01-25 06:25:00|155.17|152.37|155.77|152.97|155.97|153.17|155.03|152.23|0
1643092200000|2022-01-25 06:30:00|155.68|152.88|155.8|153|156.54|153.74|155.68|152.88|0
1643092500000|2022-01-25 06:35:00|155.74|152.94|155.25|152.45|155.94|153.14|154.82|152.02|0
1643092800000|2022-01-25 06:40:00|155.34|152.54|155.45|152.65|155.74|152.94|154.96|152.16|0
1643093100000|2022-01-25 06:45:00|155.36|152.56|154.02|151.22|155.79|152.99|153.79|150.99|0
1643093400000|2022-01-25 06:50:00|153.91|151.11|153.96|151.16|154.45|151.65|153.62|150.82|0
1643093700000|2022-01-25 06:55:00|153.99|151.19|154.9|152.1|155.21|152.41|153.91|151.11|0
1643094000000|2022-01-25 07:00:00|154.93|152.13|155.87|153.07|155.93|153.13|153.62|150.82|0
1643094300000|2022-01-25 07:05:00|155.73|152.93|157.94|155.14|158.26|155.46|155.73|152.93|0
1643094600000|2022-01-25 07:10:00|158.09|155.29|159.72|156.92|159.72|156.92|157.36|154.56|0
1643094900000|2022-01-25 07:15:00|159.75|156.95|159.81|157.01|161.01|158.21|158.76|155.96|0
1643095200000|2022-01-25 07:20:00|159.89|157.09|163.86|161.06|164.37|161.57|159|156.2|0
1643095500000|2022-01-25 07:25:00|163.83|161.03|162.29|159.49|163.83|161.03|162.06|159.26|0
1643095800000|2022-01-25 07:30:00|162.53|159.73|162.58|159.78|162.64|159.84|161.06|158.26|0
1643096100000|2022-01-25 07:35:00|162.52|159.72|160.94|158.14|162.52|159.72|160.53|157.73|0
1643096400000|2022-01-25 07:40:00|160.88|158.08|160.64|157.84|161.14|158.34|159.94|157.14|0
1643096700000|2022-01-25 07:45:00|160.58|157.78|159.65|156.85|160.87|158.07|159.53|156.73|0
1643097000000|2022-01-25 07:50:00|159.76|156.96|159.04|156.24|160.11|157.31|158.81|156.01|0
1643097300000|2022-01-25 07:55:00|159.01|156.21|158.49|155.69|159.94|157.14|158.49|155.69|0
1643097600000|2022-01-25 08:00:00|158.31|155.51|160.16|157.36|160.16|157.36|158.31|155.51|0
1643097900000|2022-01-25 08:05:00|160.23|157.83|161.01|158.61|162.13|159.73|159.47|157.07|0
1643098200000|2022-01-25 08:10:00|160.9|158.5|157.87|155.47|161.19|158.79|157.87|155.47|0
1643098500000|2022-01-25 08:15:00|158.05|155.65|159.48|157.08|160.82|158.42|157.62|155.22|0
1643098800000|2022-01-25 08:20:00|159.31|156.91|161.76|159.36|161.94|159.54|159.02|156.62|0
1643099100000|2022-01-25 08:25:00|161.52|159.12|163.65|161.25|164.01|161.61|161.29|158.89|0
1643099400000|2022-01-25 08:30:00|163.41|161.01|161.48|159.08|163.41|161.01|159.3|156.9|0
1643099700000|2022-01-25 08:35:00|161.66|159.26|160.31|157.91|161.98|159.58|159.91|157.51|0
1643100000000|2022-01-25 08:40:00|160.4|158|160.43|158.03|161.18|158.78|160.11|157.71|0
1643100300000|2022-01-25 08:45:00|160.48|158.08|160.25|157.85|161.48|159.08|160.07|157.67|0
1643100600000|2022-01-25 08:50:00|160.31|157.91|161|158.6|161|158.6|158.57|156.17|0
1643100900000|2022-01-25 08:55:00|160.83|158.43|162.03|159.63|162.17|159.77|160.42|158.02|0
1643101200000|2022-01-25 09:00:00|161.94|159.54|162.29|159.89|163.29|160.89|161.62|159.22|0
1643101500000|2022-01-25 09:05:00|162.35|159.95|160.94|158.54|162.76|160.36|160.94|158.54|0
1643101800000|2022-01-25 09:10:00|161.03|158.63|161.64|159.24|162.23|159.83|160.3|157.9|0
1643102100000|2022-01-25 09:15:00|161.81|159.41|160.99|158.59|161.99|159.59|159.95|157.55|0
1643102400000|2022-01-25 09:20:00|160.93|158.53|158.04|155.64|161.11|158.71|158.04|155.64|0
1643102700000|2022-01-25 09:25:00|158.15|155.75|156.55|154.15|158.44|156.04|156.32|153.92|0
1643103000000|2022-01-25 09:30:00|156.49|154.09|157.26|154.86|157.52|155.12|156.15|153.75|0
1643103300000|2022-01-25 09:35:00|157.23|154.83|156.6|154.2|157.46|155.06|156.48|154.08|0
1643103600000|2022-01-25 09:40:00|156.57|154.17|156.03|153.63|157.63|155.23|156.03|153.63|0
1643103900000|2022-01-25 09:45:00|155.63|153.23|154.98|152.58|155.74|153.34|154.44|152.04|0
1643104200000|2022-01-25 09:50:00|155.17|152.77|153.88|151.48|155.4|153|153.88|151.48|0
1643104500000|2022-01-25 09:55:00|153.85|151.45|152.33|149.93|153.99|151.59|150.88|148.48|0
1643104800000|2022-01-25 10:00:00|152.28|149.88|153.06|150.66|153.35|150.95|151.75|149.35|0
1643105100000|2022-01-25 10:05:00|152.98|150.58|152.05|149.65|153.63|151.23|151.16|148.76|0
1643105400000|2022-01-25 10:10:00|152.27|149.87|151.1|148.7|152.39|149.99|151.1|148.7|0
1643105700000|2022-01-25 10:15:00|151.21|148.81|150.54|148.14|151.57|149.17|150.29|147.89|0
1643106000000|2022-01-25 10:20:00|150.59|148.19|151.4|149|151.6|149.2|150.46|148.06|0
1643106300000|2022-01-25 10:25:00|151.51|149.11|151.59|149.19|151.99|149.59|151.09|148.69|0
1643106600000|2022-01-25 10:30:00|151.54|149.14|152.54|150.14|152.6|150.2|151.15|148.75|0
1643106900000|2022-01-25 10:35:00|152.49|150.09|154.29|151.89|154.63|152.23|152.32|149.92|0
1643107200000|2022-01-25 10:40:00|154.18|151.78|154.86|152.46|155.03|152.63|153.89|151.49|0
1643107500000|2022-01-25 10:45:00|154.91|152.51|156.74|154.34|156.74|154.34|154.72|152.32|0
1643107800000|2022-01-25 10:50:00|156.57|154.17|156.22|153.82|156.69|154.29|155.37|152.97|0
1643108100000|2022-01-25 10:55:00|156.17|153.77|155.94|153.54|157.03|154.63|155.48|153.08|0
1643108400000|2022-01-25 11:00:00|156.22|153.82|154.56|152.16|156.68|154.28|154.42|152.02|0
1643108700000|2022-01-25 11:05:00|154.65|152.25|154.28|151.88|155.42|153.02|154.16|151.76|0
1643109000000|2022-01-25 11:10:00|154.33|151.93|153.82|151.42|154.79|152.39|153.82|151.42|0
1643109300000|2022-01-25 11:15:00|153.88|151.48|155.18|152.78|155.3|152.9|153.2|150.8|0
1643109600000|2022-01-25 11:20:00|155.16|152.76|155.31|152.91|157.15|154.75|154.53|152.13|0
1643109900000|2022-01-25 11:25:00|155.34|152.94|157.12|154.72|157.23|154.83|155.03|152.63|0
1643110200000|2022-01-25 11:30:00|157.03|154.63|157.68|155.28|158.85|156.45|156.78|154.38|0
1643110500000|2022-01-25 11:35:00|157.62|155.22|159.03|156.63|161.47|159.07|152.99|150.59|0
1643110800000|2022-01-25 11:40:00|159|156.6|160.89|158.49|161.3|158.9|158.71|156.31|0
1643111100000|2022-01-25 11:45:00|160.83|158.43|160.68|158.28|161.18|158.78|160.27|157.87|0
1643111400000|2022-01-25 11:50:00|160.59|158.19|160.71|158.31|160.94|158.54|160.24|157.84|0
1643111700000|2022-01-25 11:55:00|160.76|158.36|160.41|158.01|161.29|158.89|159.22|156.82|0
1643112000000|2022-01-25 12:00:00|160.5|158.1|161.99|159.59|161.99|159.59|160.12|157.72|0
1643112300000|2022-01-25 12:05:00|161.9|159.5|160.7|158.3|162.11|159.71|160.64|158.24|0
1643112600000|2022-01-25 12:10:00|160.79|158.39|159.94|157.54|160.82|158.42|159.24|156.84|0
1643112900000|2022-01-25 12:15:00|160.05|157.65|159.59|157.19|160.46|158.06|159.59|157.19|0
1643113200000|2022-01-25 12:20:00|159.64|157.24|161.63|159.23|161.63|159.23|159.18|156.78|0
1643113500000|2022-01-25 12:25:00|161.54|159.14|160.28|157.88|161.54|159.14|160.22|157.82|0
1643113800000|2022-01-25 12:30:00|160.22|157.82|161.54|159.14|162.04|159.64|160.22|157.82|0
1643114100000|2022-01-25 12:35:00|161.48|159.08|161.68|159.28|162.01|159.61|160.8|158.4|0
1643114400000|2022-01-25 12:40:00|161.89|159.49|161.38|158.98|163.13|160.73|161.38|158.98|0
1643114700000|2022-01-25 12:45:00|161.3|158.9|161.15|158.75|162.27|159.87|160.97|158.57|0
1643115000000|2022-01-25 12:50:00|161.21|158.81|161.15|158.75|161.44|159.04|160.74|158.34|0
1643115300000|2022-01-25 12:55:00|161.09|158.69|161.96|159.56|162.23|159.83|160.97|158.57|0
1643115600000|2022-01-25 13:00:00|161.85|159.45|163.38|160.98|163.38|160.98|161.44|159.04|0
1643115900000|2022-01-25 13:05:00|163.08|160.68|163.1|160.7|165.94|163.54|162.51|160.11|0
1643116200000|2022-01-25 13:10:00|163.46|161.06|167.22|164.82|168.79|166.39|162.33|159.93|0
1643116500000|2022-01-25 13:15:00|167.28|164.88|165.13|162.73|167.28|164.88|165.01|162.61|0
1643116800000|2022-01-25 13:20:00|165.43|163.03|165.78|163.38|166.5|164.1|165.07|162.67|0
1643117100000|2022-01-25 13:25:00|165.84|163.44|167.42|165.02|167.61|165.21|164.86|162.46|0
1643117400000|2022-01-25 13:30:00|167.48|165.08|165.98|163.58|167.84|165.44|165.8|163.4|0
1643117700000|2022-01-25 13:35:00|166.1|163.7|165.26|162.86|166.1|163.7|164.61|162.21|0
1643118000000|2022-01-25 13:40:00|165.2|162.8|164.55|162.15|165.92|163.52|164.25|161.85|0
1643118300000|2022-01-25 13:45:00|164.61|162.21|165.08|162.68|165.38|162.98|164.25|161.85|0
1643118600000|2022-01-25 13:50:00|165.02|162.62|163.66|161.26|165.91|163.51|163.6|161.2|0
1643118900000|2022-01-25 13:55:00|163.54|161.14|163.37|160.97|165.15|162.75|162.9|160.5|0
1643119200000|2022-01-25 14:00:00|163.54|161.14|163.37|160.97|164.73|162.33|163.25|160.85|0
1643119500000|2022-01-25 14:05:00|163.36|160.96|163.36|160.96|164.22|161.82|162.89|160.49|0
1643119800000|2022-01-25 14:10:00|163.24|160.84|164.19|161.79|164.6|162.2|163.19|160.79|0
1643120100000|2022-01-25 14:15:00|164.13|161.73|162.89|160.49|164.48|162.08|162.77|160.37|0
1643120400000|2022-01-25 14:20:00|162.83|160.43|163.18|160.78|163.77|161.37|162.59|160.19|0
1643120700000|2022-01-25 14:25:00|163.12|160.72|163.83|161.43|163.86|161.46|162.71|160.31|0
1643121000000|2022-01-25 14:30:00|164.12|161.72|162.87|160.47|165.37|162.97|161.05|158.65|0
1643121300000|2022-01-25 14:35:00|163.7|161.3|163.54|161.14|164.54|162.14|156.83|154.43|0
1643121600000|2022-01-25 14:40:00|163.31|160.91|169.63|167.23|169.75|167.35|161.49|159.09|0
1643121900000|2022-01-25 14:45:00|169.15|166.75|175.25|172.85|176.69|174.29|169.15|166.75|0
1643122200000|2022-01-25 14:50:00|175.1|172.7|180.2|177.8|180.2|177.8|174.01|171.61|0
1643122500000|2022-01-25 14:55:00|180.58|178.18|179.22|176.82|180.58|178.18|177.84|175.44|0
1643122800000|2022-01-25 15:00:00|179.03|176.63|182.61|180.21|183.16|180.76|177.12|174.72|0
1643123100000|2022-01-25 15:05:00|182.8|180.4|180.29|177.89|183.96|181.56|180.13|177.73|0
1643123400000|2022-01-25 15:10:00|180.76|178.36|177.7|175.3|182.69|180.29|177.45|175.05|0
1643123700000|2022-01-25 15:15:00|177.07|174.67|176.82|174.42|178.57|176.17|175.52|173.12|0
1643124000000|2022-01-25 15:20:00|176.88|174.48|177.25|174.85|178.88|176.48|176.45|174.05|0
1643124300000|2022-01-25 15:25:00|177.63|175.23|169.98|167.58|178.25|175.85|169.8|167.4|0
1643124600000|2022-01-25 15:30:00|169.74|167.34|170.57|168.17|175.56|173.16|169.5|167.1|0
1643124900000|2022-01-25 15:35:00|170.35|167.95|170.86|168.46|174.32|171.92|168.43|166.03|0
1643125200000|2022-01-25 15:40:00|171.1|168.7|167.84|165.44|171.71|169.31|167.84|165.44|0
1643125500000|2022-01-25 15:45:00|167|164.6|164.75|162.35|170.12|167.72|164.4|162|0
1643125800000|2022-01-25 15:50:00|164.93|162.53|167.61|165.21|167.91|165.51|164.03|161.63|0
1643126100000|2022-01-25 15:55:00|167.43|165.03|170.21|167.81|170.69|168.29|166.71|164.31|0
1643126400000|2022-01-25 16:00:00|170.14|167.74|170.96|168.56|172.92|170.52|169.93|167.53|0
1643126700000|2022-01-25 16:05:00|171.02|168.62|173.34|170.94|174.76|172.36|169.81|167.41|0
1643127000000|2022-01-25 16:10:00|173.28|170.88|174.51|172.11|175.07|172.67|171.78|169.38|0
1643127300000|2022-01-25 16:15:00|174.45|172.05|170.17|167.77|175.26|172.86|169.93|167.53|0
1643127600000|2022-01-25 16:20:00|170.23|167.83|167.51|165.11|170.53|168.13|166.29|163.89|0
1643127900000|2022-01-25 16:25:00|167.43|165.03|167.39|164.99|169.2|166.8|165.9|163.5|0
1643128200000|2022-01-25 16:30:00|167.66|165.26|170.29|167.89|170.29|167.89|167.39|164.99|0
1643128500000|2022-01-25 16:35:00|170.41|168.01|173.52|171.12|174.82|172.42|169.87|167.47|0
1643128800000|2022-01-25 16:40:00|173.7|171.3|172.41|170.01|175.66|173.26|172.1|169.7|0
1643129100000|2022-01-25 16:45:00|172.84|170.44|170.75|168.35|172.84|170.44|170.51|168.11|0
1643129400000|2022-01-25 16:50:00|171.06|168.66|165.96|163.56|171.73|169.33|165.78|163.38|0
1643129700000|2022-01-25 16:55:00|166.08|163.68|170.71|168.31|170.89|168.49|166.02|163.62|0
1643130000000|2022-01-25 17:00:00|170.64|168.24|168.44|166.04|171.32|168.92|168.31|165.91|0
1643130300000|2022-01-25 17:05:00|167.89|165.49|166.25|163.85|167.89|165.49|165.11|162.71|0
1643130600000|2022-01-25 17:10:00|166.13|163.73|165.83|163.43|167.58|165.18|165.62|163.22|0
1643130900000|2022-01-25 17:15:00|165.89|163.49|166.76|164.36|169.29|166.89|164.33|161.93|0
1643131200000|2022-01-25 17:20:00|166.79|164.39|164.75|162.35|167.37|164.97|163.79|161.39|0
1643131500000|2022-01-25 17:25:00|164.69|162.29|164.39|161.99|165.16|162.76|163.32|160.92|0
1643131800000|2022-01-25 17:30:00|164.27|161.87|169.39|166.99|169.79|167.39|164.27|161.87|0
1643132100000|2022-01-25 17:35:00|169.42|167.02|168.81|166.41|169.54|167.14|168.21|165.81|0
1643132400000|2022-01-25 17:40:00|169.12|166.72|168.33|165.93|171.04|168.64|168.33|165.93|0
1643132700000|2022-01-25 17:45:00|168.27|165.87|170.76|168.36|171.43|169.03|167.72|165.32|0
1643133000000|2022-01-25 17:50:00|170.82|168.42|170.39|167.99|171.8|169.4|169.72|167.32|0
1643133300000|2022-01-25 17:55:00|170.48|168.08|168.44|166.04|172.17|169.77|168.44|166.04|0
1643133600000|2022-01-25 18:00:00|168.62|166.22|170.26|167.86|171.3|168.9|168.62|166.22|0
1643133900000|2022-01-25 18:05:00|170.29|167.89|170.2|167.8|171.79|169.39|169.38|166.98|0
1643134200000|2022-01-25 18:10:00|169.89|167.49|162.72|160.32|170.38|167.98|162.72|160.32|0
1643134500000|2022-01-25 18:15:00|162.78|160.38|165.14|162.74|165.98|163.58|161.91|159.51|0
1643134800000|2022-01-25 18:20:00|165.2|162.8|165.47|163.07|166.22|163.82|165.08|162.68|0
1643135100000|2022-01-25 18:25:00|165.56|163.16|160.15|157.75|166.16|163.76|159.86|157.46|0
1643135400000|2022-01-25 18:30:00|160.45|158.05|156.63|154.23|160.98|158.58|156.06|153.66|0
1643135700000|2022-01-25 18:35:00|156.35|153.95|156.4|154|158.03|155.63|155.83|153.43|0
1643136000000|2022-01-25 18:40:00|155.88|153.48|156.28|153.88|157.39|154.99|155.71|153.31|0
1643136300000|2022-01-25 18:45:00|156.26|153.86|154.04|151.64|156.92|154.52|153.7|151.3|0
1643136600000|2022-01-25 18:50:00|154.1|151.7|152.58|150.18|156.3|153.9|152.58|150.18|0
1643136900000|2022-01-25 18:55:00|152.63|150.23|151.78|149.38|153.82|151.42|151.78|149.38|0
1643137200000|2022-01-25 19:00:00|151.67|149.27|153.59|151.19|154.16|151.76|151.67|149.27|0
1643137500000|2022-01-25 19:05:00|153.82|151.42|154.04|151.64|154.85|152.45|153.19|150.79|0
1643137800000|2022-01-25 19:10:00|153.99|151.59|150.6|148.2|154.1|151.7|150.24|147.84|0
1643138100000|2022-01-25 19:15:00|150.49|148.09|149.62|147.22|150.82|148.42|149.54|147.14|0
1643138400000|2022-01-25 19:20:00|149.7|147.3|148.41|146.01|150.9|148.5|147.64|145.24|0
1643138700000|2022-01-25 19:25:00|148.5|146.1|148.49|146.09|149.69|147.29|148.08|145.68|0
1643139000000|2022-01-25 19:30:00|148.58|146.18|151.03|148.63|151.14|148.74|148.08|145.68|0
1643139300000|2022-01-25 19:35:00|150.64|148.24|150.28|147.88|151.01|148.61|149.41|147.01|0
1643139600000|2022-01-25 19:40:00|149.95|147.55|147.4|145|149.95|147.55|147.29|144.89|0
1643139900000|2022-01-25 19:45:00|147.46|145.06|147.51|145.11|147.67|145.27|146.36|143.96|0
1643140200000|2022-01-25 19:50:00|147.29|144.89|146.14|143.74|147.78|145.38|145.73|143.33|0
1643140500000|2022-01-25 19:55:00|145.98|143.58|144.65|142.25|146.41|144.01|144.35|141.95|0
1643140800000|2022-01-25 20:00:00|144.78|142.38|147.56|145.16|148.03|145.63|144.54|142.14|0
1643141100000|2022-01-25 20:05:00|147.53|145.13|149.96|147.56|150.4|148|147.53|145.13|0
1643141400000|2022-01-25 20:10:00|149.9|147.5|151.72|149.32|152.17|149.77|149.9|147.5|0
1643141700000|2022-01-25 20:15:00|151.61|149.21|148.95|146.55|151.61|149.21|148.73|146.33|0
1643142000000|2022-01-25 20:20:00|149|146.6|152.48|150.08|152.56|150.16|148.89|146.49|0
1643142300000|2022-01-25 20:25:00|152.45|150.05|155.68|153.28|156.14|153.74|152.45|150.05|0
1643142600000|2022-01-25 20:30:00|156.02|153.62|158.33|155.93|160.32|157.92|151.88|149.48|0
1643142900000|2022-01-25 20:35:00|158.36|155.96|156.2|153.8|160.06|157.66|155.8|153.4|0
1643143200000|2022-01-25 20:40:00|156.12|153.72|155.14|152.74|157.06|154.66|154|151.6|0
1643143500000|2022-01-25 20:45:00|154.91|152.51|154.88|152.48|155.62|153.22|152.16|149.76|0
1643143800000|2022-01-25 20:50:00|155.83|153.43|159.34|156.94|160.21|157.81|155.74|153.34|0
1643144100000|2022-01-25 20:55:00|159.51|157.11|157.52|155.12|160.1|157.7|155.2|152.8|0
1643144400000|2022-01-25 21:00:00|156.71|154.31|158.33|155.93|159.5|157.1|155.27|152.87|0
1643144700000|2022-01-25 21:05:00|158.21|155.81|161.06|158.66|161.41|159.01|158.21|155.81|0
1643145000000|2022-01-25 21:10:00|161.03|158.63|160.73|158.33|161.26|158.86|159.49|157.09|0
1643145300000|2022-01-25 21:15:00|160.84|158.04|162.11|159.31|162.23|159.43|160.34|157.54|0
1643145600000|2022-01-25 21:20:00|162.02|159.22|162.79|159.99|163.24|160.44|162.02|159.22|0
1643145900000|2022-01-25 21:25:00|162.76|159.96|163.15|160.35|163.81|161.01|162.67|159.87|0
1643146200000|2022-01-25 21:30:00|163.41|160.61|165.15|162.35|165.58|162.78|163|160.2|0
1643146500000|2022-01-25 21:35:00|165.18|162.38|164.55|161.75|165.27|162.47|164.28|161.48|0
1643146800000|2022-01-25 21:40:00|164.49|161.69|165.15|162.35|165.21|162.41|164.37|161.57|0
1643147100000|2022-01-25 21:45:00|165.09|162.29|167.15|164.35|167.51|164.71|164.61|161.81|0
1643147400000|2022-01-25 21:50:00|167|164.2|167.88|165.08|169.66|166.86|167|164.2|0
1643147700000|2022-01-25 21:55:00|167.82|165.02|167.6|164.8|168.67|165.87|166.84|164.04|0
1643148000000|2022-01-25 22:00:00|167.63|164.83|168.02|165.22|168.12|165.32|167.63|164.83|0
1643148300000|2022-01-25 22:05:00|168.06|165.26|167.92|165.12|168.06|165.26|167.83|165.03|0
1643148600000|2022-01-25 22:10:00|167.96|165.16|167.72|164.92|167.96|165.16|167.57|164.77|0
1643148900000|2022-01-25 22:15:00|167.71|164.91|168.01|165.21|168.02|165.22|167.64|164.84|0
1643149200000|2022-01-25 22:20:00|167.95|165.15|167.77|164.97|168.15|165.35|167.77|164.97|0
1643149500000|2022-01-25 22:25:00|167.78|164.98|167.78|164.98|167.79|164.99|167.69|164.89|0
1643149800000|2022-01-25 22:30:00|167.81|165.01|167.15|164.35|167.82|165.02|167.15|164.35|0
1643150100000|2022-01-25 22:35:00|167.12|164.32|166.93|164.13|167.12|164.32|166.83|164.03|0
1643150400000|2022-01-25 22:40:00|166.95|164.15|166.82|164.02|166.95|164.15|166.68|163.88|0
1643150700000|2022-01-25 22:45:00|166.79|163.99|166.86|164.06|166.99|164.19|166.71|163.91|0
1643151000000|2022-01-25 22:50:00|166.83|164.03|166.85|164.05|166.88|164.08|166.83|164.03|0
1643151300000|2022-01-25 22:55:00|166.86|164.06|166.56|163.76|166.86|164.06|166.56|163.76|0
1643151600000|2022-01-25 23:00:00|166.6|163.8|163.49|160.69|166.6|163.8|163.37|160.57|0
1643151900000|2022-01-25 23:05:00|163.43|160.63|160.76|157.96|163.97|161.17|160.52|157.72|0
1643152200000|2022-01-25 23:10:00|160.87|158.07|158.65|155.85|161.05|158.25|158.3|155.5|0
1643152500000|2022-01-25 23:15:00|158.7|155.9|158|155.2|159.73|156.93|157.83|155.03|0
1643152800000|2022-01-25 23:20:00|158.12|155.32|157.92|155.12|158.61|155.81|157.88|155.08|0
1643153100000|2022-01-25 23:25:00|158|155.2|156.9|154.1|159.28|156.48|156.78|153.98|0
1643153400000|2022-01-25 23:30:00|156.96|154.16|157.13|154.33|157.48|154.68|155.58|152.78|0
1643153700000|2022-01-25 23:35:00|156.95|154.15|157.01|154.21|157.39|154.59|156.67|153.87|0
1643154000000|2022-01-25 23:40:00|157.07|154.27|154.83|152.03|157.1|154.3|154.32|151.52|0
1643154300000|2022-01-25 23:45:00|154.88|152.08|153.46|150.66|154.88|152.08|152.56|149.76|0
1643154600000|2022-01-25 23:50:00|153.35|150.55|154.2|151.4|154.25|151.45|152.98|150.18|0
1643154900000|2022-01-25 23:55:00|154.14|151.34|155.39|152.59|155.82|153.02|154.06|151.26|0
1643155200000|2022-01-26 00:00:00|155.33|152.53|157.23|154.43|157.46|154.66|155.11|152.31|0
1643155500000|2022-01-26 00:05:00|157.26|154.46|156.8|154|157.55|154.75|156.48|153.68|0
1643155800000|2022-01-26 00:10:00|156.82|154.02|155.84|153.04|157.05|154.25|155.13|152.33|0
1643156100000|2022-01-26 00:15:00|155.79|152.99|158.44|155.64|158.44|155.64|155.38|152.58|0
1643156400000|2022-01-26 00:20:00|158.73|155.93|158.5|155.7|159.26|156.46|158.21|155.41|0
1643156700000|2022-01-26 00:25:00|158.32|155.52|159.31|156.51|159.31|156.51|157.16|154.36|0
1643157000000|2022-01-26 00:30:00|159.11|156.31|157.19|154.39|160.25|157.45|157.04|154.24|0
1643157300000|2022-01-26 00:35:00|157.16|154.36|156.81|154.01|157.97|155.17|156.29|153.49|0
1643157600000|2022-01-26 00:40:00|156.75|153.95|158.28|155.48|158.58|155.78|156.75|153.95|0
1643157900000|2022-01-26 00:45:00|158.08|155.28|157.7|154.9|158.43|155.63|157.27|154.47|0
1643158200000|2022-01-26 00:50:00|157.76|154.96|158.66|155.86|158.66|155.86|157.41|154.61|0
1643158500000|2022-01-26 00:55:00|158.77|155.97|158.74|155.94|159.24|156.44|157.84|155.04|0
1643158800000|2022-01-26 01:00:00|158.89|156.09|158.28|155.48|159.5|156.7|158.28|155.48|0
1643159100000|2022-01-26 01:05:00|158.24|155.44|157.58|154.78|158.24|155.44|157.03|154.23|0
1643159400000|2022-01-26 01:10:00|157.66|154.86|159.41|156.61|159.64|156.84|157.34|154.54|0
1643159700000|2022-01-26 01:15:00|159.58|156.78|158.76|155.96|159.64|156.84|158.12|155.32|0
1643160000000|2022-01-26 01:20:00|158.82|156.02|157.45|154.65|158.82|156.02|157.19|154.39|0
1643160300000|2022-01-26 01:25:00|157.63|154.83|157.16|154.36|157.74|154.94|157.08|154.28|0
1643160600000|2022-01-26 01:30:00|157.13|154.33|157.62|154.82|158.41|155.61|157.13|154.33|0
1643160900000|2022-01-26 01:35:00|157.77|154.97|157.01|154.21|158.81|156.01|156.72|153.92|0
1643161200000|2022-01-26 01:40:00|156.95|154.15|157.82|155.02|157.97|155.17|156.72|153.92|0
1643161500000|2022-01-26 01:45:00|157.65|154.85|156.89|154.09|157.79|154.99|156.6|153.8|0
1643161800000|2022-01-26 01:50:00|156.95|154.15|157.38|154.58|157.53|154.73|156.6|153.8|0
1643162100000|2022-01-26 01:55:00|157.24|154.44|155.91|153.11|157.27|154.47|155.39|152.59|0
1643162400000|2022-01-26 02:00:00|155.94|153.14|155.79|152.99|156.14|153.34|155.28|152.48|0
1643162700000|2022-01-26 02:05:00|155.71|152.91|155.33|152.53|155.79|152.99|154.99|152.19|0
1643163000000|2022-01-26 02:10:00|155.5|152.7|155.24|152.44|155.53|152.73|154.93|152.13|0
1643163300000|2022-01-26 02:15:00|155.21|152.41|155.19|152.39|155.73|152.93|155.04|152.24|0
1643163600000|2022-01-26 02:20:00|155.16|152.36|154.75|151.95|155.38|152.58|154.24|151.44|0
1643163900000|2022-01-26 02:25:00|154.78|151.98|154.98|152.18|155.3|152.5|154.78|151.98|0
1643164200000|2022-01-26 02:30:00|155.01|152.21|155.18|152.38|155.32|152.52|154.69|151.89|0
1643164500000|2022-01-26 02:35:00|155.15|152.35|155.66|152.86|155.69|152.89|155.15|152.35|0
1643164800000|2022-01-26 02:40:00|155.63|152.83|156.12|153.32|156.15|153.35|155.52|152.72|0
1643165100000|2022-01-26 02:45:00|156.15|153.35|155.83|153.03|156.18|153.38|155.77|152.97|0
1643165400000|2022-01-26 02:50:00|155.8|153|155.83|153.03|156.06|153.26|155.77|152.97|0
1643165700000|2022-01-26 02:55:00|155.86|153.06|156.63|153.83|156.86|154.06|155.77|152.97|0
1643166000000|2022-01-26 03:00:00|156.74|153.94|155.88|153.08|156.74|153.94|155.82|153.02|0
1643166300000|2022-01-26 03:05:00|155.82|153.02|155.08|152.28|155.91|153.11|154.51|151.71|0
1643166600000|2022-01-26 03:10:00|155.13|152.33|155.45|152.65|155.47|152.67|154.88|152.08|0
1643166900000|2022-01-26 03:15:00|155.47|152.67|155.07|152.27|155.7|152.9|154.96|152.16|0
1643167200000|2022-01-26 03:20:00|154.96|152.16|154.84|152.04|155.27|152.47|154.64|151.84|0
1643167500000|2022-01-26 03:25:00|154.87|152.07|155.38|152.58|155.58|152.78|154.76|151.96|0
1643167800000|2022-01-26 03:30:00|155.41|152.61|154.1|151.3|155.41|152.61|154.04|151.24|0
1643168100000|2022-01-26 03:35:00|154.04|151.24|154.55|151.75|154.55|151.75|153.92|151.12|0
1643168400000|2022-01-26 03:40:00|154.49|151.69|154.2|151.4|154.6|151.8|154.2|151.4|0
1643168700000|2022-01-26 03:45:00|154.15|151.35|153.86|151.06|154.43|151.63|153.69|150.89|0
1643169000000|2022-01-26 03:50:00|153.83|151.03|153.97|151.17|154.14|151.34|153.24|150.44|0
1643169300000|2022-01-26 03:55:00|153.92|151.12|153.91|151.11|154.03|151.23|153.69|150.89|0
1643169600000|2022-01-26 04:00:00|153.86|151.06|154.85|152.05|154.85|152.05|153.46|150.66|0
1643169900000|2022-01-26 04:05:00|154.76|151.96|154.59|151.79|155.11|152.31|154.48|151.68|0
1643170200000|2022-01-26 04:10:00|154.68|151.88|154.13|151.33|154.71|151.91|154.13|151.33|0
1643170500000|2022-01-26 04:15:00|154.19|151.39|154.3|151.5|154.59|151.79|154.13|151.33|0
1643170800000|2022-01-26 04:20:00|154.36|151.56|154.36|151.56|154.56|151.76|154.19|151.39|0
1643171100000|2022-01-26 04:25:00|154.41|151.61|154.21|151.41|154.87|152.07|154.13|151.33|0
1643171400000|2022-01-26 04:30:00|154.18|151.38|154.24|151.44|154.5|151.7|154.1|151.3|0
1643171700000|2022-01-26 04:35:00|154.21|151.41|154.52|151.72|154.86|152.06|154.21|151.41|0
1643172000000|2022-01-26 04:40:00|154.44|151.64|154.69|151.89|154.92|152.12|154.29|151.49|0
1643172300000|2022-01-26 04:45:00|154.8|152|154.49|151.69|154.92|152.12|154.35|151.55|0
1643172600000|2022-01-26 04:50:00|154.52|151.72|154.54|151.74|154.66|151.86|154.46|151.66|0
1643172900000|2022-01-26 04:55:00|154.57|151.77|154.03|151.23|154.77|151.97|154|151.2|0
1643173200000|2022-01-26 05:00:00|154.06|151.26|154.31|151.51|154.48|151.68|153.94|151.14|0
1643173500000|2022-01-26 05:05:00|154.34|151.54|154.76|151.96|155.13|152.33|154.17|151.37|0
1643173800000|2022-01-26 05:10:00|154.71|151.91|155.59|152.79|155.65|152.85|154.71|151.91|0
1643174100000|2022-01-26 05:15:00|155.65|152.85|156.16|153.36|156.28|153.48|155.39|152.59|0
1643174400000|2022-01-26 05:20:00|156.22|153.42|156.5|153.7|156.62|153.82|156.1|153.3|0
1643174700000|2022-01-26 05:25:00|156.45|153.65|155.33|152.53|156.45|153.65|155.3|152.5|0
1643175000000|2022-01-26 05:30:00|155.3|152.5|155.47|152.67|155.61|152.81|154.95|152.15|0
1643175300000|2022-01-26 05:35:00|155.32|152.52|155.23|152.43|155.32|152.52|154.95|152.15|0
1643175600000|2022-01-26 05:40:00|155.18|152.38|155.29|152.49|155.46|152.66|155.06|152.26|0
1643175900000|2022-01-26 05:45:00|155.23|152.43|154.89|152.09|155.6|152.8|154.83|152.03|0
1643176200000|2022-01-26 05:50:00|154.86|152.06|154.54|151.74|155.03|152.23|154.54|151.74|0
1643176500000|2022-01-26 05:55:00|154.52|151.72|154.74|151.94|154.83|152.03|154.26|151.46|0
1643176800000|2022-01-26 06:00:00|154.88|152.08|154.06|151.26|155.17|152.37|154.06|151.26|0
1643177100000|2022-01-26 06:05:00|154.2|151.4|154.51|151.71|154.65|151.85|153.91|151.11|0
1643177400000|2022-01-26 06:10:00|154.42|151.62|154.93|152.13|154.99|152.19|154.36|151.56|0
1643177700000|2022-01-26 06:15:00|154.88|152.08|154.53|151.73|155.02|152.22|154.45|151.65|0
1643178000000|2022-01-26 06:20:00|154.5|151.7|154.33|151.53|154.5|151.7|154.05|151.25|0
1643178300000|2022-01-26 06:25:00|154.3|151.5|154.41|151.61|154.58|151.78|154.19|151.39|0
1643178600000|2022-01-26 06:30:00|154.36|151.56|155.01|152.21|155.27|152.47|154.24|151.44|0
1643178900000|2022-01-26 06:35:00|154.95|152.15|154.29|151.49|155.04|152.24|154.29|151.49|0
1643179200000|2022-01-26 06:40:00|154.27|151.47|154.55|151.75|154.69|151.89|154.27|151.47|0
1643179500000|2022-01-26 06:45:00|154.52|151.72|154.6|151.8|154.95|152.15|154.52|151.72|0
1643179800000|2022-01-26 06:50:00|154.57|151.77|155.63|152.83|155.63|152.83|154.57|151.77|0
1643180100000|2022-01-26 06:55:00|155.43|152.63|155.54|152.74|156|153.2|155.31|152.51|0
1643180400000|2022-01-26 07:00:00|155.37|152.57|156.29|153.49|156.4|153.6|154.8|152|0
1643180700000|2022-01-26 07:05:00|156.26|153.46|156.2|153.4|156.72|153.92|156.11|153.31|0
1643181000000|2022-01-26 07:10:00|156.17|153.37|156.8|154|157.44|154.64|155.88|153.08|0
1643181300000|2022-01-26 07:15:00|156.83|154.03|157.9|155.1|157.9|155.1|156.83|154.03|0
1643181600000|2022-01-26 07:20:00|157.84|155.04|157.58|154.78|157.84|155.04|157.17|154.37|0
1643181900000|2022-01-26 07:25:00|157.49|154.69|156.97|154.17|157.78|154.98|156.97|154.17|0
1643182200000|2022-01-26 07:30:00|156.88|154.08|156.01|153.21|157.02|154.22|155.81|153.01|0
1643182500000|2022-01-26 07:35:00|156.04|153.24|155.09|152.29|156.04|153.24|155.06|152.26|0
1643182800000|2022-01-26 07:40:00|155.12|152.32|155.01|152.21|155.49|152.69|154.95|152.15|0
1643183100000|2022-01-26 07:45:00|155.03|152.23|154.11|151.31|155.58|152.78|153.97|151.17|0
1643183400000|2022-01-26 07:50:00|153.97|151.17|153.06|150.26|154.08|151.28|153.03|150.23|0
1643183700000|2022-01-26 07:55:00|153|150.2|153.85|151.05|154.08|151.28|153|150.2|0
1643184000000|2022-01-26 08:00:00|153.82|151.02|151.7|148.9|153.94|151.14|151.7|148.9|0
1643184300000|2022-01-26 08:05:00|151.67|149.27|149.46|147.06|151.67|149.27|148.91|146.51|0
1643184600000|2022-01-26 08:10:00|149.02|146.62|148.29|145.89|149.07|146.67|147.96|145.56|0
1643184900000|2022-01-26 08:15:00|148.46|146.06|148.23|145.83|148.51|146.11|147.93|145.53|0
1643185200000|2022-01-26 08:20:00|148.18|145.78|147.4|145|148.18|145.78|146.63|144.23|0
1643185500000|2022-01-26 08:25:00|147.35|144.95|146.74|144.34|147.46|145.06|146.16|143.76|0
1643185800000|2022-01-26 08:30:00|146.68|144.28|146.63|144.23|146.68|144.28|145.75|143.35|0
1643186100000|2022-01-26 08:35:00|146.68|144.28|145.42|143.02|146.74|144.34|143.91|141.51|0
1643186400000|2022-01-26 08:40:00|145.37|142.97|145.69|143.29|145.86|143.46|144.93|142.53|0
1643186700000|2022-01-26 08:45:00|145.53|143.13|145.85|143.45|146.82|144.42|145.47|143.07|0
1643187000000|2022-01-26 08:50:00|145.91|143.51|146.37|143.97|146.78|144.38|145.74|143.34|0
1643187300000|2022-01-26 08:55:00|146.45|144.05|146.7|144.3|147.06|144.66|146.4|144|0
1643187600000|2022-01-26 09:00:00|147|144.6|145.57|143.17|147.11|144.71|144.57|142.17|0
1643187900000|2022-01-26 09:05:00|145.66|143.26|144.29|141.89|145.87|143.47|144.29|141.89|0
1643188200000|2022-01-26 09:10:00|144.32|141.92|144.02|141.62|144.43|142.03|143.45|141.05|0
1643188500000|2022-01-26 09:15:00|143.91|141.51|142.53|140.13|144.32|141.92|142.27|139.87|0
1643188800000|2022-01-26 09:20:00|142.56|140.16|141.41|139.01|143.34|140.94|141.41|139.01|0
1643189100000|2022-01-26 09:25:00|141.46|139.06|142.31|139.91|142.42|140.02|141.19|138.79|0
1643189400000|2022-01-26 09:30:00|142.26|139.86|142.26|139.86|142.66|140.26|141.35|138.95|0
1643189700000|2022-01-26 09:35:00|142.23|139.83|140.81|138.41|142.63|140.23|140.55|138.15|0
1643190000000|2022-01-26 09:40:00|140.84|138.44|140.23|137.83|141.24|138.84|140.2|137.8|0
1643190300000|2022-01-26 09:45:00|140.15|137.75|140.94|138.54|141.02|138.62|139.96|137.56|0
1643190600000|2022-01-26 09:50:00|140.92|138.52|141.45|139.05|141.5|139.1|140.7|138.3|0
1643190900000|2022-01-26 09:55:00|141.47|139.07|141.87|139.47|142.33|139.93|141.31|138.91|0
1643191200000|2022-01-26 10:00:00|141.9|139.5|142.73|140.33|143.62|141.22|141.9|139.5|0
1643191500000|2022-01-26 10:05:00|142.78|140.38|143.27|140.87|143.43|141.03|142.6|140.2|0
1643191800000|2022-01-26 10:10:00|143.21|140.81|142.46|140.06|143.24|140.84|142.16|139.76|0
1643192100000|2022-01-26 10:15:00|142.4|140|142.72|140.32|142.72|140.32|141.92|139.52|0
1643192400000|2022-01-26 10:20:00|142.67|140.27|141.97|139.57|142.94|140.54|141.38|138.98|0
1643192700000|2022-01-26 10:25:00|142.02|139.62|142.13|139.73|142.5|140.1|142.02|139.62|0
1643193000000|2022-01-26 10:30:00|142.02|139.62|141.27|138.87|142.18|139.78|141.06|138.66|0
1643193300000|2022-01-26 10:35:00|141.24|138.84|141|138.6|141.3|138.9|140.57|138.17|0
1643193600000|2022-01-26 10:40:00|141.05|138.65|141.13|138.73|141.21|138.81|140.52|138.12|0
1643193900000|2022-01-26 10:45:00|141.16|138.76|140.3|137.9|141.21|138.81|140.23|137.83|0
1643194200000|2022-01-26 10:50:00|140.36|137.96|140.36|137.96|140.46|138.06|140.04|137.64|0
1643194500000|2022-01-26 10:55:00|140.41|138.01|140.88|138.48|140.99|138.59|140.2|137.8|0
1643194800000|2022-01-26 11:00:00|140.86|138.46|141.44|139.04|143.85|141.45|139.38|136.98|0
1643195100000|2022-01-26 11:05:00|141.46|139.06|140.35|137.95|141.78|139.38|139.48|137.08|0
1643195400000|2022-01-26 11:10:00|140.43|138.03|140.16|137.76|140.54|138.14|140|137.6|0
1643195700000|2022-01-26 11:15:00|140.35|137.95|139.42|137.02|140.35|137.95|139.37|136.97|0
1643196000000|2022-01-26 11:20:00|139.63|137.23|140.21|137.81|140.26|137.86|139.47|137.07|0
1643196300000|2022-01-26 11:25:00|140.16|137.76|140.79|138.39|141.01|138.61|140.08|137.68|0
1643196600000|2022-01-26 11:30:00|140.71|138.31|139.57|137.17|140.93|138.53|139.44|137.04|0
1643196900000|2022-01-26 11:35:00|139.52|137.12|138.99|136.59|139.52|137.12|138.94|136.54|0
1643197200000|2022-01-26 11:40:00|139.04|136.64|139.25|136.85|139.36|136.96|138.67|136.27|0
1643197500000|2022-01-26 11:45:00|139.17|136.77|139.04|136.64|139.57|137.17|138.93|136.53|0
1643197800000|2022-01-26 11:50:00|139.09|136.69|138.83|136.43|139.14|136.74|138.41|136.01|0
1643198100000|2022-01-26 11:55:00|138.8|136.4|138.19|135.79|139.14|136.74|138.14|135.74|0
1643198400000|2022-01-26 12:00:00|138.25|135.85|139.85|137.45|140.09|137.69|138.14|135.74|0
1643198700000|2022-01-26 12:05:00|139.88|137.48|139.82|137.42|140.12|137.72|139.35|136.95|0
1643199000000|2022-01-26 12:10:00|139.85|137.45|140.83|138.43|140.83|138.43|139.71|137.31|0
1643199300000|2022-01-26 12:15:00|140.77|138.37|141.41|139.01|141.68|139.28|140.61|138.21|0
1643199600000|2022-01-26 12:20:00|141.46|139.06|142.1|139.7|142.19|139.79|140.98|138.58|0
1643199900000|2022-01-26 12:25:00|141.89|139.49|140.71|138.31|141.94|139.54|140.71|138.31|0
1643200200000|2022-01-26 12:30:00|140.66|138.26|140.55|138.15|140.92|138.52|140.23|137.83|0
1643200500000|2022-01-26 12:35:00|140.5|138.1|140.28|137.88|140.66|138.26|140.02|137.62|0
1643200800000|2022-01-26 12:40:00|140.23|137.83|141.48|139.08|141.67|139.27|140.23|137.83|0
1643201100000|2022-01-26 12:45:00|141.45|139.05|141.75|139.35|141.88|139.48|141.08|138.68|0
1643201400000|2022-01-26 12:50:00|141.56|139.16|140.6|138.2|141.56|139.16|140.44|138.04|0
1643201700000|2022-01-26 12:55:00|140.54|138.14|140.94|138.54|140.94|138.54|140.28|137.88|0
1643202000000|2022-01-26 13:00:00|140.75|138.35|138.95|136.55|141.13|138.73|138.88|136.48|0
1643202300000|2022-01-26 13:05:00|139.01|136.61|139.21|136.81|139.58|137.18|138.95|136.55|0
1643202600000|2022-01-26 13:10:00|139.14|136.74|139.63|137.23|139.74|137.34|139.06|136.66|0
1643202900000|2022-01-26 13:15:00|139.58|137.18|139.73|137.33|139.89|137.49|138.74|136.34|0
1643203200000|2022-01-26 13:20:00|139.62|137.22|138.07|135.67|139.81|137.41|138.07|135.67|0
1643203500000|2022-01-26 13:25:00|138.05|135.65|138.44|136.04|138.44|136.04|137.73|135.33|0
1643203800000|2022-01-26 13:30:00|138.57|136.17|139.25|136.85|139.46|137.06|137.84|135.44|0
1643204100000|2022-01-26 13:35:00|139.28|136.88|139.67|137.27|139.8|137.4|138.78|136.38|0
1643204400000|2022-01-26 13:40:00|139.56|137.16|139.88|137.48|140.04|137.64|139.11|136.71|0
1643204700000|2022-01-26 13:45:00|139.85|137.45|139.4|137|140.09|137.69|139.09|136.69|0
1643205000000|2022-01-26 13:50:00|139.51|137.11|139.82|137.42|139.98|137.58|139.35|136.95|0
1643205300000|2022-01-26 13:55:00|139.77|137.37|139.08|136.68|139.87|137.47|139.03|136.63|0
1643205600000|2022-01-26 14:00:00|139.05|136.65|140.34|137.94|140.34|137.94|138.5|136.1|0
1643205900000|2022-01-26 14:05:00|140.4|138|140.55|138.15|141.06|138.66|140.05|137.65|0
1643206200000|2022-01-26 14:10:00|140.66|138.26|141.11|138.71|141.35|138.95|140.55|138.15|0
1643206500000|2022-01-26 14:15:00|141.24|138.84|141.77|139.37|141.88|139.48|140.87|138.47|0
1643206800000|2022-01-26 14:20:00|141.83|139.43|141.99|139.59|142.09|139.69|141.19|138.79|0
1643207100000|2022-01-26 14:25:00|141.96|139.56|139.83|137.43|141.96|139.56|139.8|137.4|0
1643207400000|2022-01-26 14:30:00|139.78|137.38|142.79|140.39|142.95|140.55|139.28|136.88|0
1643207700000|2022-01-26 14:35:00|142.73|140.33|143.33|140.93|145|142.6|140.32|137.92|0
1643208000000|2022-01-26 14:40:00|143.65|141.25|144.03|141.63|145.11|142.71|143.27|140.87|0
1643208300000|2022-01-26 14:45:00|144.13|141.73|140.34|137.94|144.13|141.73|139.87|137.47|0
1643208600000|2022-01-26 14:50:00|140.29|137.89|137.62|135.22|142.48|140.08|137.2|134.8|0
1643208900000|2022-01-26 14:55:00|137.51|135.11|138.26|135.86|139.47|137.07|137.51|135.11|0
1643209200000|2022-01-26 15:00:00|137.98|135.58|136.22|133.82|139.13|136.73|135.65|133.25|0
1643209500000|2022-01-26 15:05:00|136.01|133.61|137.04|134.64|137.71|135.31|135.86|133.46|0
1643209800000|2022-01-26 15:10:00|137.12|134.72|139.8|137.4|140.17|137.77|137.04|134.64|0
1643210100000|2022-01-26 15:15:00|139.75|137.35|139.22|136.82|141.81|139.41|139.17|136.77|0
1643210400000|2022-01-26 15:20:00|139.27|136.87|141.76|139.36|141.81|139.41|138.75|136.35|0
1643210700000|2022-01-26 15:25:00|141.86|139.46|144.17|141.77|144.77|142.37|141.86|139.46|0
1643211000000|2022-01-26 15:30:00|144.12|141.72|144.42|142.02|146.13|143.73|143.53|141.13|0
1643211300000|2022-01-26 15:35:00|144.5|142.1|145.85|143.45|145.85|143.45|143.58|141.18|0
1643211600000|2022-01-26 15:40:00|145.58|143.18|146.67|144.27|147.06|144.66|144.22|141.82|0
1643211900000|2022-01-26 15:45:00|146.84|144.44|147.43|145.03|148.7|146.3|146.45|144.05|0
1643212200000|2022-01-26 15:50:00|147.54|145.14|147.1|144.7|147.59|145.19|146.33|143.93|0
1643212500000|2022-01-26 15:55:00|146.8|144.4|145.41|143.01|147.89|145.49|144.76|142.36|0
1643212800000|2022-01-26 16:00:00|145.3|142.9|146.06|143.66|147.15|144.75|145.3|142.9|0
1643213100000|2022-01-26 16:05:00|146.11|143.71|143.38|140.98|146.22|143.82|143.14|140.74|0
1643213400000|2022-01-26 16:10:00|143.62|141.22|142.44|140.04|143.78|141.38|142.07|139.67|0
1643213700000|2022-01-26 16:15:00|142.28|139.88|142.81|140.41|143.46|141.06|141.38|138.98|0
1643214000000|2022-01-26 16:20:00|142.65|140.25|141.91|139.51|143.19|140.79|141.16|138.76|0
1643214300000|2022-01-26 16:25:00|141.85|139.45|139.86|137.46|143.86|141.46|139.57|137.17|0
1643214600000|2022-01-26 16:30:00|139.65|137.25|139.59|137.19|140.54|138.14|138.59|136.19|0
1643214900000|2022-01-26 16:35:00|139.64|137.24|139.77|137.37|140.86|138.46|139.27|136.87|0
1643215200000|2022-01-26 16:40:00|139.67|137.27|138.9|136.5|139.77|137.37|138.33|135.93|0
1643215500000|2022-01-26 16:45:00|138.85|136.45|140.01|137.61|140.32|137.92|138.33|135.93|0
1643215800000|2022-01-26 16:50:00|139.98|137.58|139.9|137.5|141.71|139.31|139.58|137.18|0
1643216100000|2022-01-26 16:55:00|139.95|137.55|139.79|137.39|140.43|138.03|139|136.6|0
1643216400000|2022-01-26 17:00:00|139.47|137.07|139.47|137.07|140|137.6|138.42|136.02|0
1643216700000|2022-01-26 17:05:00|139.52|137.12|138.92|136.52|139.84|137.44|138.92|136.52|0
1643217000000|2022-01-26 17:10:00|138.94|136.54|138.31|135.91|139.73|137.33|137.84|135.44|0
1643217300000|2022-01-26 17:15:00|138.42|136.02|138.36|135.96|138.73|136.33|137.79|135.39|0
1643217600000|2022-01-26 17:20:00|138.78|136.38|139.04|136.64|139.3|136.9|138.2|135.8|0
1643217900000|2022-01-26 17:25:00|138.94|136.54|138.23|135.83|139.09|136.69|138.15|135.75|0
1643218200000|2022-01-26 17:30:00|138.2|135.8|138.41|136.01|139.09|136.69|138.04|135.64|0
1643218500000|2022-01-26 17:35:00|138.43|136.03|135.58|133.18|138.46|136.06|135.17|132.77|0
1643218800000|2022-01-26 17:40:00|135.6|133.2|134.28|131.88|135.6|133.2|134.18|131.78|0
1643219100000|2022-01-26 17:45:00|134.23|131.83|134.51|132.11|135.19|132.79|134.23|131.83|0
1643219400000|2022-01-26 17:50:00|134.54|132.14|134.69|132.29|135.31|132.91|134.43|132.03|0
1643219700000|2022-01-26 17:55:00|134.54|132.14|134.59|132.19|134.74|132.34|134.28|131.88|0
1643220000000|2022-01-26 18:00:00|134.38|131.98|137.39|134.99|137.87|135.47|134.38|131.98|0
1643220300000|2022-01-26 18:05:00|137.45|135.05|136.37|133.97|137.97|135.57|136.35|133.95|0
1643220600000|2022-01-26 18:10:00|136.5|134.1|135.77|133.37|136.76|134.36|135.77|133.37|0
1643220900000|2022-01-26 18:15:00|135.87|133.47|136.65|134.25|137.02|134.62|135.67|133.27|0
1643221200000|2022-01-26 18:20:00|136.81|134.41|138.64|136.24|138.64|136.24|136.71|134.31|0
1643221500000|2022-01-26 18:25:00|138.45|136.05|137.87|135.47|138.61|136.21|137.5|135.1|0
1643221800000|2022-01-26 18:30:00|137.98|135.58|138.13|135.73|138.5|136.1|137.24|134.84|0
1643222100000|2022-01-26 18:35:00|138.11|135.71|138.34|135.94|138.71|136.31|137.82|135.42|0
1643222400000|2022-01-26 18:40:00|138.29|135.89|137.92|135.52|138.71|136.31|137.6|135.2|0
1643222700000|2022-01-26 18:45:00|138.13|135.73|138.18|135.78|138.71|136.31|137.86|135.46|0
1643223000000|2022-01-26 18:50:00|138.23|135.83|137.23|134.83|138.65|136.25|137.13|134.73|0
1643223300000|2022-01-26 18:55:00|137.34|134.94|136.54|134.14|137.75|135.35|136.38|133.98|0
1643223600000|2022-01-26 19:00:00|136.38|133.98|132.43|130.03|136.38|133.98|129.81|127.41|0
1643223900000|2022-01-26 19:05:00|132.87|130.47|134.78|132.38|134.78|132.38|129.88|127.48|0
1643224200000|2022-01-26 19:10:00|134.57|132.17|140.71|138.31|141.84|139.44|133.34|130.94|0
1643224500000|2022-01-26 19:15:00|140.76|138.36|139.37|136.97|141.22|138.82|135.8|133.4|0
1643224800000|2022-01-26 19:20:00|139.27|136.87|138.63|136.23|140.65|138.25|138.26|135.86|0
1643225100000|2022-01-26 19:25:00|138.55|136.15|134.57|132.17|138.58|136.18|134.37|131.97|0
1643225400000|2022-01-26 19:30:00|134.55|132.15|139.89|137.49|140.96|138.56|134.34|131.94|0
1643225700000|2022-01-26 19:35:00|139.62|137.22|135.11|132.71|141.69|139.29|133.51|131.11|0
1643226000000|2022-01-26 19:40:00|134.93|132.53|142.47|140.07|142.47|140.07|134.72|132.32|0
1643226300000|2022-01-26 19:45:00|142.66|140.26|152.46|150.06|153.12|150.72|141.33|138.93|0
1643226600000|2022-01-26 19:50:00|152.09|149.69|149.1|146.7|152.41|150.01|147.68|145.28|0
1643226900000|2022-01-26 19:55:00|149.46|147.06|148.87|146.47|151.3|148.9|148.87|146.47|0
1643227200000|2022-01-26 20:00:00|149.66|147.26|158.86|156.46|161.02|158.62|149.66|147.26|0
1643227500000|2022-01-26 20:05:00|159.1|156.7|165.1|162.7|165.1|162.7|158.75|156.35|0
1643227800000|2022-01-26 20:10:00|165.31|162.91|162.54|160.14|165.31|162.91|159.42|157.02|0
1643228100000|2022-01-26 20:15:00|162.5|160.1|165.32|162.92|165.84|163.44|160.42|158.02|0
1643228400000|2022-01-26 20:20:00|165.14|162.74|168.57|166.17|171.19|168.79|164.21|161.81|0
1643228700000|2022-01-26 20:25:00|168.48|166.08|163.2|160.8|169.89|167.49|161.59|159.19|0
1643229000000|2022-01-26 20:30:00|163.32|160.92|165.23|162.83|165.32|162.92|160.96|158.56|0
1643229300000|2022-01-26 20:35:00|165.08|162.68|164.48|162.08|167.77|165.37|162.64|160.24|0
1643229600000|2022-01-26 20:40:00|164.45|162.05|162.75|160.35|166.13|163.73|160.34|157.94|0
1643229900000|2022-01-26 20:45:00|162.69|160.29|161.36|158.96|165.53|163.13|159.84|157.44|0
1643230200000|2022-01-26 20:50:00|160.97|158.57|156.99|154.59|163.21|160.81|156.99|154.59|0
1643230500000|2022-01-26 20:55:00|157.02|154.62|159.03|156.63|161.36|158.96|156.5|154.1|0
1643230800000|2022-01-26 21:00:00|159.2|156.8|158.94|156.54|160.26|157.86|158.42|156.02|0
1643231100000|2022-01-26 21:05:00|158.97|156.57|159.6|157.2|161.72|159.32|157.71|155.31|0
1643231400000|2022-01-26 21:10:00|159.98|157.58|160.68|158.28|161.28|158.88|159.8|157.4|0
1643231700000|2022-01-26 21:15:00|160.82|158.02|159.85|157.05|161.15|158.35|159.56|156.76|0
1643232000000|2022-01-26 21:20:00|159.91|157.11|160.08|157.28|160.61|157.81|159.55|156.75|0
1643232300000|2022-01-26 21:25:00|159.97|157.17|159.52|156.72|160.32|157.52|159.29|156.49|0
1643232600000|2022-01-26 21:30:00|159.46|156.66|160.22|157.42|160.34|157.54|159.46|156.66|0
1643232900000|2022-01-26 21:35:00|160.26|157.46|160.84|158.04|161.5|158.7|160.22|157.42|0
1643233200000|2022-01-26 21:40:00|160.81|158.01|159.31|156.51|161.11|158.31|159.31|156.51|0
1643233500000|2022-01-26 21:45:00|159.28|156.48|158.75|155.95|159.72|156.92|158.11|155.31|0
1643233800000|2022-01-26 21:50:00|158.81|156.01|158.48|155.68|159.69|156.89|158.43|155.63|0
1643234100000|2022-01-26 21:55:00|158.45|155.65|158.66|155.86|158.83|156.03|158.1|155.3|0
1643234400000|2022-01-26 22:00:00|158.68|155.88|158.73|155.93|158.74|155.94|158.46|155.66|0
1643234700000|2022-01-26 22:05:00|158.74|155.94|158.53|155.73|158.77|155.97|158.53|155.73|0
1643235000000|2022-01-26 22:10:00|158.52|155.72|158.37|155.57|158.54|155.74|158.35|155.55|0
1643235300000|2022-01-26 22:15:00|158.35|155.55|158.02|155.22|158.36|155.56|157.98|155.18|0
1643235600000|2022-01-26 22:20:00|158.03|155.23|157.55|154.75|158.07|155.27|157.44|154.64|0
1643235900000|2022-01-26 22:25:00|157.5|154.7|157.71|154.91|157.74|154.94|157.34|154.54|0
1643236200000|2022-01-26 22:30:00|157.72|154.92|157.57|154.77|157.72|154.92|157.56|154.76|0
1643236500000|2022-01-26 22:35:00|157.65|154.85|156.98|154.18|157.65|154.85|156.94|154.14|0
1643236800000|2022-01-26 22:40:00|156.92|154.12|156.51|153.71|156.93|154.13|156.06|153.26|0
1643237100000|2022-01-26 22:45:00|156.55|153.75|157.07|154.27|157.08|154.28|156.45|153.65|0
1643237400000|2022-01-26 22:50:00|157.04|154.24|157.49|154.69|157.5|154.7|156.97|154.17|0
1643237700000|2022-01-26 22:55:00|157.48|154.68|157.23|154.43|157.81|155.01|157.23|154.43|0
1643238000000|2022-01-26 23:00:00|156.31|153.51|155.24|152.44|157.06|154.26|153.9|151.1|0
1643238300000|2022-01-26 23:05:00|155.27|152.47|153.01|150.21|155.64|152.84|152.96|150.16|0
1643238600000|2022-01-26 23:10:00|152.84|150.04|153.18|150.38|153.81|151.01|152.73|149.93|0
1643238900000|2022-01-26 23:15:00|153.27|150.47|154.09|151.29|154.6|151.8|152.81|150.01|0
1643239200000|2022-01-26 23:20:00|153.97|151.17|153.66|150.86|153.97|151.17|153.09|150.29|0
1643239500000|2022-01-26 23:25:00|153.63|150.83|153.23|150.43|154.14|151.34|152.89|150.09|0
1643239800000|2022-01-26 23:30:00|153.17|150.37|152.27|149.47|153.17|150.37|151.93|149.13|0
1643240100000|2022-01-26 23:35:00|152.32|149.52|152.83|150.03|152.89|150.09|152.07|149.27|0
1643240400000|2022-01-26 23:40:00|152.8|150|152.88|150.08|153.23|150.43|152.52|149.72|0
1643240700000|2022-01-26 23:45:00|152.83|150.03|152.54|149.74|152.83|150.03|152.2|149.4|0
1643241000000|2022-01-26 23:50:00|152.63|149.83|153.05|150.25|153.16|150.36|152.57|149.77|0
1643241300000|2022-01-26 23:55:00|153.11|150.31|152.34|149.54|153.11|150.31|152.26|149.46|0
1643241600000|2022-01-27 00:00:00|152.42|149.62|152.85|150.05|153.44|150.64|152.14|149.34|0
1643241900000|2022-01-27 00:05:00|152.99|150.19|154.18|151.38|154.41|151.61|152.82|150.02|0
1643242200000|2022-01-27 00:10:00|154.21|151.41|155.09|152.29|155.26|152.46|154.09|151.29|0
1643242500000|2022-01-27 00:15:00|155.15|152.35|156.01|153.21|156.12|153.32|155.09|152.29|0
1643242800000|2022-01-27 00:20:00|155.89|153.09|154.8|152|156.7|153.9|154.77|151.97|0
1643243100000|2022-01-27 00:25:00|154.86|152.06|155.98|153.18|156.23|153.43|154.54|151.74|0
1643243400000|2022-01-27 00:30:00|155.95|153.15|156.06|153.26|156.98|154.18|155.83|153.03|0
1643243700000|2022-01-27 00:35:00|155.92|153.12|156.49|153.69|156.75|153.95|155.83|153.03|0
1643244000000|2022-01-27 00:40:00|156.4|153.6|156.84|154.04|157.39|154.59|156.11|153.31|0
1643244300000|2022-01-27 00:45:00|156.86|154.06|157.12|154.32|157.33|154.53|156.4|153.6|0
1643244600000|2022-01-27 00:50:00|157.03|154.23|158.02|155.22|158.02|155.22|156.08|153.28|0
1643244900000|2022-01-27 00:55:00|158.14|155.34|159.57|156.77|159.78|156.98|157.85|155.05|0
1643245200000|2022-01-27 01:00:00|160.01|157.21|161.37|158.57|162.02|159.22|159.04|156.24|0
1643245500000|2022-01-27 01:05:00|161.43|158.63|163.7|160.9|164.3|161.5|161.07|158.27|0
1643245800000|2022-01-27 01:10:00|163.67|160.87|163.21|160.41|163.72|160.92|161.93|159.13|0
1643246100000|2022-01-27 01:15:00|163.15|160.35|167.77|164.97|167.77|164.97|162.67|159.87|0
1643246400000|2022-01-27 01:20:00|167.99|165.19|167.44|164.64|169.15|166.35|167.28|164.48|0
1643246700000|2022-01-27 01:25:00|167.34|164.54|167.52|164.72|167.77|164.97|166.4|163.6|0
1643247000000|2022-01-27 01:30:00|167.58|164.78|166.55|163.75|168.5|165.7|166.49|163.69|0
1643247300000|2022-01-27 01:35:00|166.61|163.81|167.67|164.87|167.67|164.87|165.95|163.15|0
1643247600000|2022-01-27 01:40:00|167.79|164.99|167.94|165.14|168.47|165.67|166.85|164.05|0
1643247900000|2022-01-27 01:45:00|167.85|165.05|168.8|166|169.11|166.31|167.76|164.96|0
1643248200000|2022-01-27 01:50:00|168.74|165.94|169.38|166.58|169.72|166.92|168.06|165.26|0
1643248500000|2022-01-27 01:55:00|169.29|166.49|172.8|170|174.2|171.4|169.29|166.49|0
1643248800000|2022-01-27 02:00:00|172.96|170.16|174.71|171.91|175.55|172.75|172.96|170.16|0
1643249100000|2022-01-27 02:05:00|174.86|172.06|176.88|174.08|176.88|174.08|174.3|171.5|0
1643249400000|2022-01-27 02:10:00|176.31|173.51|176.49|173.69|176.81|174.01|175.68|172.88|0
1643249700000|2022-01-27 02:15:00|176.43|173.63|176.78|173.98|176.87|174.07|176.05|173.25|0
1643250000000|2022-01-27 02:20:00|176.74|173.94|176.05|173.25|176.87|174.07|175.92|173.12|0
1643250300000|2022-01-27 02:25:00|176.02|173.22|177.31|174.51|177.95|175.15|175.92|173.12|0
1643250600000|2022-01-27 02:30:00|177.37|174.57|177.53|174.73|177.82|175.02|176.71|173.91|0
1643250900000|2022-01-27 02:35:00|177.56|174.76|174.25|171.45|177.69|174.89|174.25|171.45|0
1643251200000|2022-01-27 02:40:00|174.53|171.73|174.72|171.92|174.84|172.04|173.78|170.98|0
1643251500000|2022-01-27 02:45:00|174.4|171.6|173.65|170.85|174.44|171.64|172.91|170.11|0
1643251800000|2022-01-27 02:50:00|173.59|170.79|174.02|171.22|174.4|171.6|173.37|170.57|0
1643252100000|2022-01-27 02:55:00|174.15|171.35|175.21|172.41|175.53|172.73|174.06|171.26|0
1643252400000|2022-01-27 03:00:00|175.18|172.38|176.63|173.83|176.79|173.99|174.68|171.88|0
1643252700000|2022-01-27 03:05:00|176.66|173.86|175.4|172.6|177.04|174.24|175.33|172.53|0
1643253000000|2022-01-27 03:10:00|175.24|172.44|176.15|173.35|176.21|173.41|175.24|172.44|0
1643253300000|2022-01-27 03:15:00|175.96|173.16|174.39|171.59|176.4|173.6|174.32|171.52|0
1643253600000|2022-01-27 03:20:00|174.45|171.65|174.67|171.87|174.73|171.93|173.54|170.74|0
1643253900000|2022-01-27 03:25:00|174.6|171.8|174.92|172.12|175.32|172.52|174.6|171.8|0
1643254200000|2022-01-27 03:30:00|174.88|172.08|174.47|171.67|175.2|172.4|173.69|170.89|0
1643254500000|2022-01-27 03:35:00|174.44|171.64|176.58|173.78|176.93|174.13|174.44|171.64|0
1643254800000|2022-01-27 03:40:00|176.64|173.84|179.89|177.09|180.48|177.68|176.58|173.78|0
1643255100000|2022-01-27 03:45:00|179.64|176.84|180.02|177.22|181.31|178.51|179.44|176.64|0
1643255400000|2022-01-27 03:50:00|180.08|177.28|179.63|176.83|180.31|177.51|179.06|176.26|0
1643255700000|2022-01-27 03:55:00|179.73|176.93|179.28|176.48|180.79|177.99|178.99|176.19|0
1643256000000|2022-01-27 04:00:00|179.24|176.44|179.69|176.89|179.88|177.08|178.73|175.93|0
1643256300000|2022-01-27 04:05:00|179.6|176.8|179.47|176.67|180.01|177.21|179.11|176.31|0
1643256600000|2022-01-27 04:10:00|179.5|176.7|179.11|176.31|180.07|177.27|178.92|176.12|0
1643256900000|2022-01-27 04:15:00|179.08|176.28|177.83|175.03|179.75|176.95|177.77|174.97|0
1643257200000|2022-01-27 04:20:00|177.99|175.19|177.76|174.96|178.47|175.67|177.61|174.81|0
1643257500000|2022-01-27 04:25:00|177.92|175.12|178.09|175.29|178.25|175.45|176.84|174.04|0
1643257800000|2022-01-27 04:30:00|178.06|175.26|177.2|174.4|178.31|175.51|176.98|174.18|0
1643258100000|2022-01-27 04:35:00|177.33|174.53|177.32|174.52|177.71|174.91|177.01|174.21|0
1643258400000|2022-01-27 04:40:00|177.39|174.59|178.37|175.57|178.66|175.86|177.26|174.46|0
1643258700000|2022-01-27 04:45:00|178.34|175.54|178.49|175.69|178.62|175.82|177.95|175.15|0
1643259000000|2022-01-27 04:50:00|178.43|175.63|178.11|175.31|178.49|175.69|177.63|174.83|0
1643259300000|2022-01-27 04:55:00|178.01|175.21|177.85|175.05|178.14|175.34|177.47|174.67|0
1643259600000|2022-01-27 05:00:00|177.73|174.93|175.48|172.68|177.82|175.02|175.45|172.65|0
1643259900000|2022-01-27 05:05:00|175.45|172.65|176.65|173.85|176.71|173.91|175.23|172.43|0
1643260200000|2022-01-27 05:10:00|176.55|173.75|177.88|175.08|177.97|175.17|176.49|173.69|0
1643260500000|2022-01-27 05:15:00|177.94|175.14|179.98|177.18|180.17|177.37|177.85|175.05|0
1643260800000|2022-01-27 05:20:00|180.11|177.31|179.72|176.92|180.24|177.44|179.21|176.41|0
1643261100000|2022-01-27 05:25:00|179.59|176.79|178.86|176.06|179.85|177.05|178.54|175.74|0
1643261400000|2022-01-27 05:30:00|178.89|176.09|176.7|173.9|178.98|176.18|176.38|173.58|0
1643261700000|2022-01-27 05:35:00|176.63|173.83|176.51|173.71|176.98|174.18|176|173.2|0
1643262000000|2022-01-27 05:40:00|176.41|173.61|176.16|173.36|177.29|174.49|175.94|173.14|0
1643262300000|2022-01-27 05:45:00|176.13|173.33|176.44|173.64|177.13|174.33|176.13|173.33|0
1643262600000|2022-01-27 05:50:00|176.38|173.58|176.88|174.08|177.6|174.8|176.15|173.35|0
1643262900000|2022-01-27 05:55:00|176.94|174.14|176.81|174.01|177.57|174.77|176.37|173.57|0
1643263200000|2022-01-27 06:00:00|177.16|174.36|177.25|174.45|177.44|174.64|175.96|173.16|0
1643263500000|2022-01-27 06:05:00|177.22|174.42|175.49|172.69|177.73|174.93|175.36|172.56|0
1643263800000|2022-01-27 06:10:00|175.45|172.65|174.73|171.93|175.45|172.65|173.95|171.15|0
1643264100000|2022-01-27 06:15:00|174.61|171.81|175.86|173.06|176.14|173.34|174.61|171.81|0
1643264400000|2022-01-27 06:20:00|175.89|173.09|177.08|174.28|177.12|174.32|175.51|172.71|0
1643264700000|2022-01-27 06:25:00|176.99|174.19|177.84|175.04|178.16|175.36|176.51|173.71|0
1643265000000|2022-01-27 06:30:00|177.81|175.01|178.76|175.96|179.08|176.28|177.71|174.91|0
1643265300000|2022-01-27 06:35:00|178.66|175.86|178.47|175.67|179.3|176.5|177.58|174.78|0
1643265600000|2022-01-27 06:40:00|178.7|175.9|178.5|175.7|179.14|176.34|177.83|175.03|0
1643265900000|2022-01-27 06:45:00|178.63|175.83|180.93|178.13|180.96|178.16|178.6|175.8|0
1643266200000|2022-01-27 06:50:00|181.03|178.23|178.46|175.66|181.03|178.23|178.46|175.66|0
1643266500000|2022-01-27 06:55:00|178.43|175.63|177.89|175.09|178.65|175.85|177.38|174.58|0
1643266800000|2022-01-27 07:00:00|177.35|174.55|175.8|173|177.61|174.81|175.8|173|0
1643267100000|2022-01-27 07:05:00|175.61|172.81|176.87|174.07|176.87|174.07|174.96|172.16|0
1643267400000|2022-01-27 07:10:00|176.71|173.91|174.73|171.93|177.09|174.29|173.49|170.69|0
1643267700000|2022-01-27 07:15:00|174.58|171.78|173.64|170.84|174.58|171.78|173.17|170.37|0
1643268000000|2022-01-27 07:20:00|173.61|170.81|174.17|171.37|174.23|171.43|172.99|170.19|0
1643268300000|2022-01-27 07:25:00|174.2|171.4|173.6|170.8|174.6|171.8|172.74|169.94|0
1643268600000|2022-01-27 07:30:00|173.67|170.87|173.35|170.55|174.1|171.3|172.11|169.31|0
1643268900000|2022-01-27 07:35:00|173.41|170.61|172.89|170.09|173.48|170.68|172.36|169.56|0
1643269200000|2022-01-27 07:40:00|172.7|169.9|171.62|168.82|172.85|170.05|171.49|168.69|0
1643269500000|2022-01-27 07:45:00|171.49|168.69|171.81|169.01|173.32|170.52|168.7|165.9|0
1643269800000|2022-01-27 07:50:00|171.57|168.77|170.7|167.9|172|169.2|170.58|167.78|0
1643270100000|2022-01-27 07:55:00|170.61|167.81|172.86|170.06|173.11|170.31|170.52|167.72|0
1643270400000|2022-01-27 08:00:00|172.67|169.87|171.13|168.33|172.83|170.03|170.98|168.18|0
1643270700000|2022-01-27 08:05:00|170.87|168.47|171.17|168.77|172.07|169.67|169.98|167.58|0
1643271000000|2022-01-27 08:10:00|171.45|169.05|169.06|166.66|172.28|169.88|168.84|166.44|0
1643271300000|2022-01-27 08:15:00|168.9|166.5|167.48|165.08|169.63|167.23|167.08|164.68|0
1643271600000|2022-01-27 08:20:00|167.26|164.86|168.59|166.19|168.78|166.38|166.6|164.2|0
1643271900000|2022-01-27 08:25:00|168.53|166.13|169.32|166.92|169.6|167.2|168.29|165.89|0
1643272200000|2022-01-27 08:30:00|169.11|166.71|169.08|166.68|170.36|167.96|168.77|166.37|0
1643272500000|2022-01-27 08:35:00|169.14|166.74|169.01|166.61|169.32|166.92|167.8|165.4|0
1643272800000|2022-01-27 08:40:00|169.13|166.73|167.83|165.43|169.13|166.73|167.61|165.21|0
1643273100000|2022-01-27 08:45:00|167.86|165.46|167.19|164.79|168.28|165.88|165.86|163.46|0
1643273400000|2022-01-27 08:50:00|167.25|164.85|164.02|161.62|168.44|166.04|163.99|161.59|0
1643273700000|2022-01-27 08:55:00|164.08|161.68|162.94|160.54|164.08|161.68|162.77|160.37|0
1643274000000|2022-01-27 09:00:00|163|160.6|162.35|159.95|164.02|161.62|160.52|158.12|0
1643274300000|2022-01-27 09:05:00|162.29|159.89|161.61|159.21|163.97|161.57|160.13|157.73|0
1643274600000|2022-01-27 09:10:00|161.69|159.29|160.03|157.63|162.23|159.83|159.59|157.19|0
1643274900000|2022-01-27 09:15:00|159.92|157.52|159.56|157.16|160.86|158.46|159.3|156.9|0
1643275200000|2022-01-27 09:20:00|159.74|157.34|158.01|155.61|160.68|158.28|158.01|155.61|0
1643275500000|2022-01-27 09:25:00|158.09|155.69|157.83|155.43|158.56|156.16|156.99|154.59|0
1643275800000|2022-01-27 09:30:00|157.8|155.4|159.32|156.92|159.32|156.92|157.74|155.34|0
1643276100000|2022-01-27 09:35:00|159.26|156.86|158.99|156.59|159.58|157.18|158.59|156.19|0
1643276400000|2022-01-27 09:40:00|158.9|156.5|157.27|154.87|159.32|156.92|157.04|154.64|0
1643276700000|2022-01-27 09:45:00|157.24|154.84|156.8|154.4|157.73|155.33|156.28|153.88|0
1643277000000|2022-01-27 09:50:00|156.92|154.52|156.22|153.82|157.09|154.69|155.53|153.13|0
1643277300000|2022-01-27 09:55:00|156.31|153.91|156.63|154.23|156.71|154.31|155.65|153.25|0
1643277600000|2022-01-27 10:00:00|156.68|154.28|155.21|152.81|156.97|154.57|155.1|152.7|0
1643277900000|2022-01-27 10:05:00|155.35|152.95|155.93|153.53|155.93|153.53|154.78|152.38|0
1643278200000|2022-01-27 10:10:00|155.87|153.47|157.69|155.29|157.93|155.53|155.52|153.12|0
1643278500000|2022-01-27 10:15:00|157.55|155.15|158.54|156.14|158.57|156.17|156.97|154.57|0
1643278800000|2022-01-27 10:20:00|158.48|156.08|157.08|154.68|158.65|156.25|157.08|154.68|0
1643279100000|2022-01-27 10:25:00|157.13|154.73|157.1|154.7|157.46|155.06|156.27|153.87|0
1643279400000|2022-01-27 10:30:00|157.07|154.67|155.94|153.54|158.72|156.32|155.71|153.31|0
1643279700000|2022-01-27 10:35:00|155.97|153.57|155.65|153.25|156.4|154|155.47|153.07|0
1643280000000|2022-01-27 10:40:00|155.67|153.27|156.92|154.52|157.3|154.9|155.56|153.16|0
1643280300000|2022-01-27 10:45:00|156.86|154.46|158.17|155.77|158.17|155.77|156.08|153.68|0
1643280600000|2022-01-27 10:50:00|158.11|155.71|160.11|157.71|160.29|157.89|157.99|155.59|0
1643280900000|2022-01-27 10:55:00|160.08|157.68|160.73|158.33|161.65|159.25|160.05|157.65|0
1643281200000|2022-01-27 11:00:00|160.64|158.24|158.69|156.29|160.7|158.3|158.4|156|0
1643281500000|2022-01-27 11:05:00|158.57|156.17|158.81|156.41|158.9|156.5|157.75|155.35|0
1643281800000|2022-01-27 11:10:00|158.75|156.35|157.28|154.88|158.81|156.41|157.22|154.82|0
1643282100000|2022-01-27 11:15:00|157.25|154.85|157.63|155.23|157.69|155.29|156.53|154.13|0
1643282400000|2022-01-27 11:20:00|157.69|155.29|157.69|155.29|158.6|156.2|157.6|155.2|0
1643282700000|2022-01-27 11:25:00|157.54|155.14|155.59|153.19|157.6|155.2|155.28|152.88|0
1643283000000|2022-01-27 11:30:00|155.62|153.22|156|153.6|156.46|154.06|155.3|152.9|0
1643283300000|2022-01-27 11:35:00|156.08|153.68|157.74|155.34|157.94|155.54|155.42|153.02|0
1643283600000|2022-01-27 11:40:00|157.68|155.28|157.12|154.72|157.8|155.4|156.54|154.14|0
1643283900000|2022-01-27 11:45:00|157.21|154.81|156.89|154.49|158.47|156.07|156.57|154.17|0
1643284200000|2022-01-27 11:50:00|156.92|154.52|155.93|153.53|156.98|154.58|155.29|152.89|0
1643284500000|2022-01-27 11:55:00|155.87|153.47|154.75|152.35|156.71|154.31|154.52|152.12|0
1643284800000|2022-01-27 12:00:00|154.52|152.12|155.23|152.83|155.75|153.35|154.37|151.97|0
1643285100000|2022-01-27 12:05:00|155.12|152.72|155.34|152.94|156.33|153.93|155.12|152.72|0
1643285400000|2022-01-27 12:10:00|155.37|152.97|153.51|151.11|155.46|153.06|153.11|150.71|0
1643285700000|2022-01-27 12:15:00|153.54|151.14|156.26|153.86|156.26|153.86|152.99|150.59|0
1643286000000|2022-01-27 12:20:00|156.32|153.92|158.16|155.76|158.16|155.76|155.74|153.34|0
1643286300000|2022-01-27 12:25:00|158.13|155.73|157.01|154.61|158.13|155.73|156.38|153.98|0
1643286600000|2022-01-27 12:30:00|157.19|154.79|159.06|156.66|159.15|156.75|156.26|153.86|0
1643286900000|2022-01-27 12:35:00|158.97|156.57|157.56|155.16|159.18|156.78|156.49|154.09|0
1643287200000|2022-01-27 12:40:00|157.53|155.13|157.71|155.31|157.91|155.51|156.78|154.38|0
1643287500000|2022-01-27 12:45:00|157.8|155.4|155.73|153.33|157.8|155.4|155.47|153.07|0
1643287800000|2022-01-27 12:50:00|155.96|153.56|153.55|151.15|156.22|153.82|153.03|150.63|0
1643288100000|2022-01-27 12:55:00|153.69|151.29|154.37|151.97|154.49|152.09|153.09|150.69|0
1643288400000|2022-01-27 13:00:00|154.14|151.74|154.2|151.8|154.75|152.35|152.69|150.29|0
1643288700000|2022-01-27 13:05:00|154|151.6|151.67|149.27|154|151.6|151.67|149.27|0
1643289000000|2022-01-27 13:10:00|151.61|149.21|151.87|149.47|154.16|151.76|151.14|148.74|0
1643289300000|2022-01-27 13:15:00|152.04|149.64|150.97|148.57|152.55|150.15|150.91|148.51|0
1643289600000|2022-01-27 13:20:00|150.91|148.51|150.63|148.23|152.38|149.98|150.63|148.23|0
1643289900000|2022-01-27 13:25:00|150.57|148.17|151.05|148.65|151.84|149.44|149.73|147.33|0
1643290200000|2022-01-27 13:30:00|150.82|148.42|151.92|149.52|152.49|150.09|150.2|147.8|0
1643290500000|2022-01-27 13:35:00|151.98|149.58|151.92|149.52|153|150.6|151.52|149.12|0
1643290800000|2022-01-27 13:40:00|151.95|149.55|151.15|148.75|152.26|149.86|150.7|148.3|0
1643291100000|2022-01-27 13:45:00|151.24|148.84|149.6|147.2|151.24|148.84|149.55|147.15|0
1643291400000|2022-01-27 13:50:00|149.83|147.43|148.43|146.03|150|147.6|148.43|146.03|0
1643291700000|2022-01-27 13:55:00|148.49|146.09|148.12|145.72|148.71|146.31|148.01|145.61|0
1643292000000|2022-01-27 14:00:00|148.21|145.81|147.48|145.08|148.54|146.14|147.26|144.86|0
1643292300000|2022-01-27 14:05:00|147.54|145.14|146.55|144.15|149.32|146.92|145.94|143.54|0
1643292600000|2022-01-27 14:10:00|146.58|144.18|145.23|142.83|146.71|144.31|145.23|142.83|0
1643292900000|2022-01-27 14:15:00|145.12|142.72|145.72|143.32|145.86|143.46|144.95|142.55|0
1643293200000|2022-01-27 14:20:00|145.66|143.26|146.54|144.14|146.98|144.58|145.5|143.1|0
1643293500000|2022-01-27 14:25:00|146.35|143.95|144.56|142.16|146.35|143.95|144.4|142|0
1643293800000|2022-01-27 14:30:00|144.29|141.89|145.44|143.04|145.71|143.31|142.61|140.21|0
1643294100000|2022-01-27 14:35:00|145.33|142.93|145.49|143.09|146.76|144.36|144.67|142.27|0
1643294400000|2022-01-27 14:40:00|145.76|143.36|140.89|138.49|145.76|143.36|140.73|138.33|0
1643294700000|2022-01-27 14:45:00|140.78|138.38|137.91|135.51|142.28|139.88|137.22|134.82|0
1643295000000|2022-01-27 14:50:00|137.86|135.46|137.12|134.72|138.44|136.04|136.89|134.49|0
1643295300000|2022-01-27 14:55:00|137.62|135.22|138.99|136.59|141.15|138.75|137.49|135.09|0
1643295600000|2022-01-27 15:00:00|138.91|136.51|138.33|135.93|142.57|140.17|138.22|135.82|0
1643295900000|2022-01-27 15:05:00|138.12|135.72|137.43|135.03|139.22|136.82|136.49|134.09|0
1643296200000|2022-01-27 15:10:00|137.46|135.06|136.8|134.4|138.64|136.24|136.23|133.83|0
1643296500000|2022-01-27 15:15:00|137.09|134.69|138.72|136.32|139.14|136.74|136.49|134.09|0
1643296800000|2022-01-27 15:20:00|138.74|136.34|140.44|138.04|140.44|138.04|138|135.6|0
1643297100000|2022-01-27 15:25:00|140.65|138.25|145.78|143.38|145.78|143.38|140.07|137.67|0
1643297400000|2022-01-27 15:30:00|146.11|143.71|146.49|144.09|147.71|145.31|144.96|142.56|0
1643297700000|2022-01-27 15:35:00|146.6|144.2|149.48|147.08|150.75|148.35|145.1|142.7|0
1643298000000|2022-01-27 15:40:00|149.45|147.05|145.4|143|149.51|147.11|145.3|142.9|0
1643298300000|2022-01-27 15:45:00|145.3|142.9|146.39|143.99|147.44|145.04|144.89|142.49|0
1643298600000|2022-01-27 15:50:00|146.42|144.02|145.89|143.49|147|144.6|145.13|142.73|0
1643298900000|2022-01-27 15:55:00|145.78|143.38|142.63|140.23|145.98|143.58|142.36|139.96|0
1643299200000|2022-01-27 16:00:00|142.66|140.26|140.23|137.83|144.26|141.86|139.86|137.46|0
1643299500000|2022-01-27 16:05:00|140.34|137.94|142.91|140.51|143.02|140.62|139.68|137.28|0
1643299800000|2022-01-27 16:10:00|142.62|140.22|140.55|138.15|142.62|140.22|139.86|137.46|0
1643300100000|2022-01-27 16:15:00|140.39|137.99|144.34|141.94|145.65|143.25|140.39|137.99|0
1643300400000|2022-01-27 16:20:00|144.5|142.1|145.05|142.65|145.48|143.08|143.2|140.8|0
1643300700000|2022-01-27 16:25:00|145.02|142.62|145.76|143.36|147.35|144.95|144.83|142.43|0
1643301000000|2022-01-27 16:30:00|145.66|143.26|142.5|140.1|145.98|143.58|142.5|140.1|0
1643301300000|2022-01-27 16:35:00|142.61|140.21|143.2|140.8|143.52|141.12|141.48|139.08|0
1643301600000|2022-01-27 16:40:00|143.09|140.69|142.71|140.31|143.31|140.91|141.16|138.76|0
1643301900000|2022-01-27 16:45:00|142.66|140.26|143.17|140.77|143.52|141.12|141.69|139.29|0
1643302200000|2022-01-27 16:50:00|143.14|140.74|142.44|140.04|144.17|141.77|142.38|139.98|0
1643302500000|2022-01-27 16:55:00|142.49|140.09|142.81|140.41|143.57|141.17|142.44|140.04|0
1643302800000|2022-01-27 17:00:00|143.38|140.98|143.22|140.82|144.93|142.53|142.97|140.57|0
1643303100000|2022-01-27 17:05:00|143.27|140.87|146.52|144.12|147.02|144.62|143.27|140.87|0
1643303400000|2022-01-27 17:10:00|146.24|143.84|147.46|145.06|148.46|146.06|146.24|143.84|0
1643303700000|2022-01-27 17:15:00|147.51|145.11|152|149.6|153.02|150.62|147.51|145.11|0
1643304000000|2022-01-27 17:20:00|152.05|149.65|153.87|151.47|154.55|152.15|150.45|148.05|0
1643304300000|2022-01-27 17:25:00|153.93|151.53|154.1|151.7|154.95|152.55|152.62|150.22|0
1643304600000|2022-01-27 17:30:00|154.3|151.9|156.1|153.7|156.31|153.91|153.3|150.9|0
1643304900000|2022-01-27 17:35:00|156.16|153.76|157.2|154.8|158.22|155.82|155.76|153.36|0
1643305200000|2022-01-27 17:40:00|157.32|154.92|157.23|154.83|157.96|155.56|156.25|153.85|0
1643305500000|2022-01-27 17:45:00|157.32|154.92|160.73|158.33|161.18|158.78|156.12|153.72|0
1643305800000|2022-01-27 17:50:00|160.62|158.22|157.59|155.19|160.62|158.22|157.48|155.08|0
1643306100000|2022-01-27 17:55:00|157.91|155.51|156.72|154.32|157.91|155.51|154.96|152.56|0
1643306400000|2022-01-27 18:00:00|156.95|154.55|159.4|157|159.67|157.27|155.68|153.28|0
1643306700000|2022-01-27 18:05:00|159.7|157.3|161.03|158.63|162.01|159.61|159.25|156.85|0
1643307000000|2022-01-27 18:10:00|160.97|158.57|161.74|159.34|162.75|160.35|160.97|158.57|0
1643307300000|2022-01-27 18:15:00|161.8|159.4|163.17|160.77|163.35|160.95|159.73|157.33|0
1643307600000|2022-01-27 18:20:00|163.23|160.83|165.76|163.36|166.25|163.85|162.81|160.41|0
1643307900000|2022-01-27 18:25:00|166|163.6|166.31|163.91|166.55|164.15|164.19|161.79|0
1643308200000|2022-01-27 18:30:00|166.18|163.78|164.42|162.02|166.31|163.91|163.82|161.42|0
1643308500000|2022-01-27 18:35:00|164|161.6|165.94|163.54|165.94|163.54|162.15|159.75|0
1643308800000|2022-01-27 18:40:00|165.69|163.29|165.06|162.66|166.61|164.21|163.31|160.91|0
1643309100000|2022-01-27 18:45:00|164.87|162.47|163.07|160.67|165.51|163.11|162.86|160.46|0
1643309400000|2022-01-27 18:50:00|163.4|161|164.9|162.5|165.51|163.11|162.71|160.31|0
1643309700000|2022-01-27 18:55:00|164.81|162.41|162.08|159.68|165.26|162.86|160.89|158.49|0
1643310000000|2022-01-27 19:00:00|162.4|160|156.6|154.2|162.4|160|155.67|153.27|0
1643310300000|2022-01-27 19:05:00|156.54|154.14|156.62|154.22|158.17|155.77|154.63|152.23|0
1643310600000|2022-01-27 19:10:00|156.94|154.54|157.64|155.24|157.82|155.42|155.75|153.35|0
1643310900000|2022-01-27 19:15:00|157.56|155.16|159.58|157.18|160.42|158.02|157.38|154.98|0
1643311200000|2022-01-27 19:20:00|159.47|157.07|162.75|160.35|162.75|160.35|159.47|157.07|0
1643311500000|2022-01-27 19:25:00|162.51|160.11|163.75|161.35|164.36|161.96|162.06|159.66|0
1643311800000|2022-01-27 19:30:00|163.81|161.41|165.17|162.77|166|163.6|162.16|159.76|0
1643312100000|2022-01-27 19:35:00|165.08|162.68|162.66|160.26|165.17|162.77|162.43|160.03|0
1643312400000|2022-01-27 19:40:00|163|160.6|160.52|158.12|163|160.6|159.72|157.32|0
1643312700000|2022-01-27 19:45:00|160.57|158.17|160.45|158.05|161.23|158.83|158.69|156.29|0
1643313000000|2022-01-27 19:50:00|160.93|158.53|163.8|161.4|164.22|161.82|160.75|158.35|0
1643313300000|2022-01-27 19:55:00|163.92|161.52|163.14|160.74|165.32|162.92|162.12|159.72|0
1643313600000|2022-01-27 20:00:00|162.9|160.5|161.16|158.76|162.9|160.5|159.53|157.13|0
1643313900000|2022-01-27 20:05:00|161.22|158.82|162.44|160.04|162.59|160.19|159.26|156.86|0
1643314200000|2022-01-27 20:10:00|162.35|159.95|164.85|162.45|165.49|163.09|161.78|159.38|0
1643314500000|2022-01-27 20:15:00|165.06|162.66|164.44|162.04|167.89|165.49|163.33|160.93|0
1643314800000|2022-01-27 20:20:00|164.08|161.68|162.47|160.07|166.57|164.17|162.47|160.07|0
1643315100000|2022-01-27 20:25:00|162.9|160.5|160.91|158.51|163.02|160.62|159.9|157.5|0
1643315400000|2022-01-27 20:30:00|160.79|158.39|161.09|158.69|161.39|158.99|158.72|156.32|0
1643315700000|2022-01-27 20:35:00|160.94|158.54|160.15|157.75|161.05|158.65|159.17|156.77|0
1643316000000|2022-01-27 20:40:00|160.21|157.81|155.31|152.91|160.69|158.29|154.26|151.86|0
1643316300000|2022-01-27 20:45:00|154.75|152.35|155.05|152.65|157.55|155.15|152.53|150.13|0
1643316600000|2022-01-27 20:50:00|154.84|152.44|156.54|154.14|156.9|154.5|154.84|152.44|0
1643316900000|2022-01-27 20:55:00|156.37|153.97|158.08|155.68|158.08|155.68|155.6|153.2|0
1643317200000|2022-01-27 21:00:00|157.73|155.33|158.32|155.92|158.97|156.57|157.37|154.97|0
1643317500000|2022-01-27 21:05:00|157.78|155.38|156.85|154.45|158.08|155.68|154.82|152.42|0
1643317800000|2022-01-27 21:10:00|157.02|154.62|156.99|154.59|158.45|156.05|155.85|153.45|0
1643318100000|2022-01-27 21:15:00|157.02|154.22|156.1|153.3|157.25|154.45|156.1|153.3|0
1643318400000|2022-01-27 21:20:00|155.9|153.1|157.81|155.01|157.81|155.01|155.9|153.1|0
1643318700000|2022-01-27 21:25:00|157.66|154.86|157.33|154.53|157.72|154.92|156.8|154|0
1643319000000|2022-01-27 21:30:00|157.27|154.47|155.13|152.33|158.28|155.48|153.3|150.5|0
1643319300000|2022-01-27 21:35:00|154.87|152.07|154.43|151.63|155.74|152.94|154.43|151.63|0
1643319600000|2022-01-27 21:40:00|154.22|151.42|153.47|150.67|154.95|152.15|153.01|150.21|0
1643319900000|2022-01-27 21:45:00|153.59|150.79|153.29|150.49|153.67|150.87|152.49|149.69|0
1643320200000|2022-01-27 21:50:00|153.38|150.58|153.44|150.64|154.02|151.22|152.8|150|0
1643320500000|2022-01-27 21:55:00|153.32|150.52|152.34|149.54|153.38|150.58|152.34|149.54|0
1643320800000|2022-01-27 22:00:00|152.5|149.7|150.52|147.72|152.53|149.73|150.36|147.56|0
1643321100000|2022-01-27 22:05:00|150.56|147.76|150.36|147.56|150.88|148.08|149.73|146.93|0
1643321400000|2022-01-27 22:10:00|150.39|147.59|151.32|148.52|151.4|148.6|150.39|147.59|0
1643321700000|2022-01-27 22:15:00|151.43|148.63|151.06|148.26|151.88|149.08|150.89|148.09|0
1643322000000|2022-01-27 22:20:00|150.93|148.13|151.78|148.98|151.98|149.18|150.8|148|0
1643322300000|2022-01-27 22:25:00|151.81|149.01|152.62|149.82|152.62|149.82|151.81|149.01|0
1643322600000|2022-01-27 22:30:00|152.93|150.13|152.98|150.18|153.26|150.46|152.59|149.79|0
1643322900000|2022-01-27 22:35:00|153.1|150.3|153.01|150.21|153.27|150.47|152.53|149.73|0
1643323200000|2022-01-27 22:40:00|153|150.2|152.7|149.9|153.16|150.36|152.52|149.72|0
1643323500000|2022-01-27 22:45:00|152.69|149.89|151.84|149.04|152.69|149.89|151.8|149|0
1643323800000|2022-01-27 22:50:00|151.82|149.02|151.46|148.66|152.09|149.29|151.31|148.51|0
1643324100000|2022-01-27 22:55:00|151.45|148.65|151.17|148.37|151.53|148.73|151.1|148.3|0
1643324400000|2022-01-27 23:00:00|151|148.2|151.59|148.79|152|149.2|150.45|147.65|0
1643324700000|2022-01-27 23:05:00|151.57|148.77|150.85|148.05|151.59|148.79|150.28|147.48|0
1643325000000|2022-01-27 23:10:00|150.68|147.88|150.45|147.65|150.85|148.05|150.11|147.31|0
1643325300000|2022-01-27 23:15:00|150.48|147.68|152.73|149.93|152.73|149.93|150.48|147.68|0
1643325600000|2022-01-27 23:20:00|152.59|149.79|151.18|148.38|152.68|149.88|151.01|148.21|0
1643325900000|2022-01-27 23:25:00|151.04|148.24|151.21|148.41|151.3|148.5|150.33|147.53|0
1643326200000|2022-01-27 23:30:00|151.18|148.38|152.04|149.24|152.04|149.24|150.9|148.1|0
1643326500000|2022-01-27 23:35:00|152.12|149.32|151.44|148.64|152.15|149.35|151.23|148.43|0
1643326800000|2022-01-27 23:40:00|151.46|148.66|152.38|149.58|152.61|149.81|151.35|148.55|0
1643327100000|2022-01-27 23:45:00|152.26|149.46|152.4|149.6|152.55|149.75|151.57|148.77|0
1643327400000|2022-01-27 23:50:00|152.49|149.69|152.43|149.63|153.18|150.38|152.32|149.52|0
1643327700000|2022-01-27 23:55:00|152.4|149.6|154.22|151.42|154.28|151.48|152.34|149.54|0
1643328000000|2022-01-28 00:00:00|154.45|151.65|154.01|151.21|155.44|152.64|153.78|150.98|0
1643328300000|2022-01-28 00:05:00|153.98|151.18|155.29|152.49|155.29|152.49|153.72|150.92|0
1643328600000|2022-01-28 00:10:00|155.26|152.46|153|150.2|155.26|152.46|153|150.2|0
1643328900000|2022-01-28 00:15:00|153.11|150.31|154.36|151.56|154.62|151.82|152.77|149.97|0
1643329200000|2022-01-28 00:20:00|154.3|151.5|154.27|151.47|155|152.2|154.07|151.27|0
1643329500000|2022-01-28 00:25:00|154.41|151.61|154.99|152.19|154.99|152.19|153.72|150.92|0
1643329800000|2022-01-28 00:30:00|154.7|151.9|156.51|153.71|157.19|154.39|154.67|151.87|0
1643330100000|2022-01-28 00:35:00|156.57|153.77|156.1|153.3|156.57|153.77|155.72|152.92|0
1643330400000|2022-01-28 00:40:00|156.24|153.44|156.74|153.94|157.3|154.5|156.24|153.44|0
1643330700000|2022-01-28 00:45:00|156.8|154|155.59|152.79|157.42|154.62|155.27|152.47|0
1643331000000|2022-01-28 00:50:00|155.54|152.74|154.31|151.51|155.83|153.03|154.11|151.31|0
1643331300000|2022-01-28 00:55:00|154.37|151.57|153.38|150.58|154.37|151.57|152.52|149.72|0
1643331600000|2022-01-28 01:00:00|153.35|150.55|152.03|149.23|153.55|150.75|151.63|148.83|0
1643331900000|2022-01-28 01:05:00|152.11|149.31|153.23|150.43|153.23|150.43|151.42|148.62|0
1643332200000|2022-01-28 01:10:00|153.2|150.4|153.55|150.75|153.55|150.75|152.34|149.54|0
1643332500000|2022-01-28 01:15:00|153.49|150.69|152.68|149.88|153.78|150.98|152.59|149.79|0
1643332800000|2022-01-28 01:20:00|152.62|149.82|152.85|150.05|152.88|150.08|151.76|148.96|0
1643333100000|2022-01-28 01:25:00|152.82|150.02|151.98|149.18|152.85|150.05|151.64|148.84|0
1643333400000|2022-01-28 01:30:00|151.93|149.13|153.97|151.17|154.06|151.26|151.7|148.9|0
1643333700000|2022-01-28 01:35:00|153.92|151.12|153.97|151.17|154.29|151.49|153.36|150.56|0
1643334000000|2022-01-28 01:40:00|154.23|151.43|153.19|150.39|154.64|151.84|152.87|150.07|0
1643334300000|2022-01-28 01:45:00|153.16|150.36|154.78|151.98|154.98|152.18|152.58|149.78|0
1643334600000|2022-01-28 01:50:00|154.63|151.83|155.04|152.24|155.21|152.41|154.11|151.31|0
1643334900000|2022-01-28 01:55:00|154.86|152.06|153.5|150.7|154.86|152.06|153.18|150.38|0
1643335200000|2022-01-28 02:00:00|153.44|150.64|153.29|150.49|154.1|151.3|152.75|149.95|0
1643335500000|2022-01-28 02:05:00|153.21|150.41|153.32|150.52|153.61|150.81|153.06|150.26|0
1643335800000|2022-01-28 02:10:00|153.06|150.26|153.84|151.04|153.98|151.18|152.71|149.91|0
1643336100000|2022-01-28 02:15:00|153.72|150.92|154.39|151.59|154.39|151.59|153.49|150.69|0
1643336400000|2022-01-28 02:20:00|154.36|151.56|152.94|150.14|154.36|151.56|152.65|149.85|0
1643336700000|2022-01-28 02:25:00|152.99|150.19|151.9|149.1|153.11|150.31|151.5|148.7|0
1643337000000|2022-01-28 02:30:00|151.93|149.13|151.84|149.04|152.01|149.21|151.33|148.53|0
1643337300000|2022-01-28 02:35:00|151.93|149.13|151.27|148.47|152.24|149.44|151.01|148.21|0
1643337600000|2022-01-28 02:40:00|151.32|148.52|151.21|148.41|151.72|148.92|151.21|148.41|0
1643337900000|2022-01-28 02:45:00|151.18|148.38|150.15|147.35|151.32|148.52|150.15|147.35|0
1643338200000|2022-01-28 02:50:00|150.18|147.38|149.92|147.12|150.52|147.72|149.84|147.04|0
1643338500000|2022-01-28 02:55:00|149.89|147.09|148.33|145.53|149.98|147.18|147.99|145.19|0
1643338800000|2022-01-28 03:00:00|148.27|145.47|148.5|145.7|148.61|145.81|148.13|145.33|0
1643339100000|2022-01-28 03:05:00|148.44|145.64|148.53|145.73|149.06|146.26|148.44|145.64|0
1643339400000|2022-01-28 03:10:00|148.44|145.64|148.49|145.69|148.78|145.98|147.87|145.07|0
1643339700000|2022-01-28 03:15:00|148.52|145.72|149.85|147.05|150.11|147.31|148.49|145.69|0
1643340000000|2022-01-28 03:20:00|149.8|147|150.08|147.28|150.39|147.59|149.4|146.6|0
1643340300000|2022-01-28 03:25:00|150.11|147.31|150.53|147.73|150.65|147.85|149.96|147.16|0
1643340600000|2022-01-28 03:30:00|150.59|147.79|150.1|147.3|150.68|147.88|149.96|147.16|0
1643340900000|2022-01-28 03:35:00|150.13|147.33|150.1|147.3|150.76|147.96|149.85|147.05|0
1643341200000|2022-01-28 03:40:00|150.13|147.33|150.99|148.19|151.16|148.36|150.07|147.27|0
1643341500000|2022-01-28 03:45:00|150.98|148.18|150.7|147.9|151.33|148.53|150.24|147.44|0
1643341800000|2022-01-28 03:50:00|150.75|147.95|151.18|148.38|151.56|148.76|150.35|147.55|0
1643342100000|2022-01-28 03:55:00|151.27|148.47|151.44|148.64|151.67|148.87|150.98|148.18|0
1643342400000|2022-01-28 04:00:00|151.32|148.52|151.29|148.49|151.55|148.75|150.61|147.81|0
1643342700000|2022-01-28 04:05:00|151.35|148.55|151.43|148.63|151.64|148.84|151.03|148.23|0
1643343000000|2022-01-28 04:10:00|151.58|148.78|151.35|148.55|151.66|148.86|151.26|148.46|0
1643343300000|2022-01-28 04:15:00|151.32|148.52|152.18|149.38|152.41|149.61|151.32|148.52|0
1643343600000|2022-01-28 04:20:00|152.12|149.32|152.26|149.46|152.58|149.78|151.89|149.09|0
1643343900000|2022-01-28 04:25:00|152.21|149.41|151.88|149.08|152.41|149.61|151.6|148.8|0
1643344200000|2022-01-28 04:30:00|151.77|148.97|151.39|148.59|152.09|149.29|151.25|148.45|0
1643344500000|2022-01-28 04:35:00|151.34|148.54|151.65|148.85|151.76|148.96|151.31|148.51|0
1643344800000|2022-01-28 04:40:00|151.62|148.82|151.76|148.96|151.79|148.99|151.3|148.5|0
1643345100000|2022-01-28 04:45:00|151.82|149.02|152.48|149.68|152.48|149.68|151.36|148.56|0
1643345400000|2022-01-28 04:50:00|152.45|149.65|153.03|150.23|153.09|150.29|152.42|149.62|0
1643345700000|2022-01-28 04:55:00|153.09|150.29|153.12|150.32|153.41|150.61|152.97|150.17|0
1643346000000|2022-01-28 05:00:00|153.09|150.29|152.97|150.17|153.52|150.72|152.91|150.11|0
1643346300000|2022-01-28 05:05:00|153.03|150.23|153.26|150.46|153.26|150.46|152.62|149.82|0
1643346600000|2022-01-28 05:10:00|153.4|150.6|151.35|148.55|153.72|150.92|151.06|148.26|0
1643346900000|2022-01-28 05:15:00|151.4|148.6|150.06|147.26|151.4|148.6|149.91|147.11|0
1643347200000|2022-01-28 05:20:00|150.2|147.4|149.91|147.11|150.28|147.48|149.57|146.77|0
1643347500000|2022-01-28 05:25:00|149.83|147.03|149.51|146.71|150.02|147.22|149.23|146.43|0
1643347800000|2022-01-28 05:30:00|149.54|146.74|150.42|147.62|150.42|147.62|149.34|146.54|0
1643348100000|2022-01-28 05:35:00|150.51|147.71|150.59|147.79|151.34|148.54|150.31|147.51|0
1643348400000|2022-01-28 05:40:00|150.53|147.73|150.22|147.42|150.56|147.76|150.13|147.33|0
1643348700000|2022-01-28 05:45:00|150.19|147.39|150.58|147.78|150.9|148.1|150.19|147.39|0
1643349000000|2022-01-28 05:50:00|150.56|147.76|150.01|147.21|150.73|147.93|149.98|147.18|0
1643349300000|2022-01-28 05:55:00|149.98|147.18|149.98|147.18|150.41|147.61|149.5|146.7|0
1643349600000|2022-01-28 06:00:00|149.95|147.15|150.06|147.26|150.81|148.01|149.04|146.24|0
1643349900000|2022-01-28 06:05:00|150.04|147.24|150.58|147.78|150.63|147.83|150.01|147.21|0
1643350200000|2022-01-28 06:10:00|150.75|147.95|150.69|147.89|151.49|148.69|150.69|147.89|0
1643350500000|2022-01-28 06:15:00|150.72|147.92|151.04|148.24|151.21|148.41|150.06|147.26|0
1643350800000|2022-01-28 06:20:00|151.01|148.21|150.52|147.72|151.01|148.21|150.52|147.72|0
1643351100000|2022-01-28 06:25:00|150.46|147.66|150.4|147.6|150.75|147.95|150.4|147.6|0
1643351400000|2022-01-28 06:30:00|150.46|147.66|150.86|148.06|151.26|148.46|150.46|147.66|0
1643351700000|2022-01-28 06:35:00|150.91|148.11|150.26|147.46|150.91|148.11|150.14|147.34|0
1643352000000|2022-01-28 06:40:00|150.28|147.48|150.57|147.77|150.6|147.8|150.14|147.34|0
1643352300000|2022-01-28 06:45:00|150.62|147.82|150.45|147.65|151|148.2|150.42|147.62|0
1643352600000|2022-01-28 06:50:00|150.42|147.62|149.88|147.08|150.48|147.68|149.82|147.02|0
1643352900000|2022-01-28 06:55:00|149.85|147.05|151.13|148.33|151.3|148.5|149.65|146.85|0
1643353200000|2022-01-28 07:00:00|151.19|148.39|152.68|149.88|152.8|150|151.19|148.39|0
1643353500000|2022-01-28 07:05:00|152.83|150.03|151.16|148.36|152.92|150.12|151.01|148.21|0
1643353800000|2022-01-28 07:10:00|151.07|148.27|152.07|149.27|152.42|149.62|150.38|147.58|0
1643354100000|2022-01-28 07:15:00|152.21|149.41|151.6|148.8|152.65|149.85|151.2|148.4|0
1643354400000|2022-01-28 07:20:00|151.55|148.75|153.24|150.44|153.42|150.62|151.55|148.75|0
1643354700000|2022-01-28 07:25:00|153.16|150.36|152.32|149.52|153.47|150.67|151.8|149|0
1643355000000|2022-01-28 07:30:00|152.26|149.46|153.18|150.38|153.21|150.41|152.26|149.46|0
1643355300000|2022-01-28 07:35:00|153.15|150.35|152.48|149.68|153.3|150.5|152.46|149.66|0
1643355600000|2022-01-28 07:40:00|152.43|149.63|152.6|149.8|152.92|150.12|152.14|149.34|0
1643355900000|2022-01-28 07:45:00|152.54|149.74|151.79|148.99|153.29|150.49|151.73|148.93|0
1643356200000|2022-01-28 07:50:00|151.82|149.02|150.47|147.67|152.19|149.39|150.3|147.5|0
1643356500000|2022-01-28 07:55:00|150.53|147.73|151.38|148.58|151.81|149.01|150.47|147.67|0
1643356800000|2022-01-28 08:00:00|151.33|148.53|152.73|149.93|152.82|150.02|151.33|148.53|0
1643357100000|2022-01-28 08:05:00|152.65|150.25|153.48|151.08|153.72|151.32|152.21|149.81|0
1643357400000|2022-01-28 08:10:00|153.31|150.91|155.7|153.3|155.7|153.3|153.31|150.91|0
1643357700000|2022-01-28 08:15:00|155.76|153.36|157.23|154.83|157.23|154.83|155.53|153.13|0
1643358000000|2022-01-28 08:20:00|157.12|154.72|157.59|155.19|159.08|156.68|157.12|154.72|0
1643358300000|2022-01-28 08:25:00|157.77|155.37|157.64|155.24|158.3|155.9|156.67|154.27|0
1643358600000|2022-01-28 08:30:00|157.76|155.36|157.82|155.42|158.72|156.32|157.11|154.71|0
1643358900000|2022-01-28 08:35:00|157.61|155.21|156.4|154|157.82|155.42|156.4|154|0
1643359200000|2022-01-28 08:40:00|156.34|153.94|156.87|154.47|156.87|154.47|155.98|153.58|0
1643359500000|2022-01-28 08:45:00|156.81|154.41|156.04|153.64|157.34|154.94|154.78|152.38|0
1643359800000|2022-01-28 08:50:00|156.22|153.82|155.39|152.99|156.33|153.93|155.16|152.76|0
1643360100000|2022-01-28 08:55:00|155.33|152.93|155.21|152.81|156.8|154.4|154.92|152.52|0
1643360400000|2022-01-28 09:00:00|155.36|152.96|156.71|154.31|156.8|154.4|154.68|152.28|0
1643360700000|2022-01-28 09:05:00|156.74|154.34|157.21|154.81|157.86|155.46|156.39|153.99|0
1643361000000|2022-01-28 09:10:00|157.27|154.87|154.21|151.81|157.39|154.99|153.98|151.58|0
1643361300000|2022-01-28 09:15:00|154.27|151.87|155.14|152.74|155.26|152.86|153.75|151.35|0
1643361600000|2022-01-28 09:20:00|155.2|152.8|154.85|152.45|155.64|153.24|153.92|151.52|0
1643361900000|2022-01-28 09:25:00|154.82|152.42|155.96|153.56|155.96|153.56|154.44|152.04|0
1643362200000|2022-01-28 09:30:00|156.02|153.62|157.03|154.63|157.45|155.05|153.81|151.41|0
1643362500000|2022-01-28 09:35:00|157.09|154.69|157.44|155.04|157.92|155.52|156.74|154.34|0
1643362800000|2022-01-28 09:40:00|157.36|154.96|156.09|153.69|157.8|155.4|156.09|153.69|0
1643363100000|2022-01-28 09:45:00|156.12|153.72|157.62|155.22|158|155.6|155.76|153.36|0
1643363400000|2022-01-28 09:50:00|157.5|155.1|157.55|155.15|158.24|155.84|157.2|154.8|0
1643363700000|2022-01-28 09:55:00|157.44|155.04|157.76|155.36|158.5|156.1|157.08|154.68|0
1643364000000|2022-01-28 10:00:00|157.67|155.27|158.47|156.07|159.04|156.64|157.61|155.21|0
1643364300000|2022-01-28 10:05:00|158.5|156.1|160.17|157.77|160.17|157.77|158.44|156.04|0
1643364600000|2022-01-28 10:10:00|160.11|157.71|158.91|156.51|160.11|157.71|158.73|156.33|0
1643364900000|2022-01-28 10:15:00|158.97|156.57|160.53|158.13|160.68|158.28|158.97|156.57|0
1643365200000|2022-01-28 10:20:00|160.5|158.1|158.97|156.57|161.13|158.73|158.94|156.54|0
1643365500000|2022-01-28 10:25:00|159.09|156.69|159.8|157.4|159.8|157.4|158.31|155.91|0
1643365800000|2022-01-28 10:30:00|159.71|157.31|159.31|156.91|159.98|157.58|157.8|155.4|0
1643366100000|2022-01-28 10:35:00|159.19|156.79|160.39|157.99|160.48|158.08|159.19|156.79|0
1643366400000|2022-01-28 10:40:00|160.51|158.11|158.77|156.37|160.51|158.11|158.74|156.34|0
1643366700000|2022-01-28 10:45:00|158.74|156.34|158.74|156.34|159.07|156.67|158.05|155.65|0
1643367000000|2022-01-28 10:50:00|158.76|156.36|159.72|157.32|160.05|157.65|158.76|156.36|0
1643367300000|2022-01-28 10:55:00|159.84|157.44|158.94|156.54|160.56|158.16|158.82|156.42|0
1643367600000|2022-01-28 11:00:00|158.88|156.48|159.39|156.99|159.84|157.44|158.28|155.88|0
1643367900000|2022-01-28 11:05:00|159.42|157.02|159.99|157.59|160.38|157.98|158.94|156.54|0
1643368200000|2022-01-28 11:10:00|159.95|157.55|161.28|158.88|161.28|158.88|159.74|157.34|0
1643368500000|2022-01-28 11:15:00|161.22|158.82|162.96|160.56|163.23|160.83|160.92|158.52|0
1643368800000|2022-01-28 11:20:00|162.8|160.4|161.16|158.76|163.35|160.95|161.03|158.63|0
1643369100000|2022-01-28 11:25:00|161.19|158.79|160.34|157.94|161.76|159.36|160.31|157.91|0
1643369400000|2022-01-28 11:30:00|160.49|158.09|161.3|158.9|162.14|159.74|159.8|157.4|0
1643369700000|2022-01-28 11:35:00|161.24|158.84|162.44|160.04|162.44|160.04|160.6|158.2|0
1643370000000|2022-01-28 11:40:00|162.32|159.92|163.36|160.96|163.36|160.96|162.11|159.71|0
1643370300000|2022-01-28 11:45:00|163.42|161.02|162.2|159.8|164.03|161.63|161.89|159.49|0
1643370600000|2022-01-28 11:50:00|162.14|159.74|163.29|160.89|163.87|161.47|161.83|159.43|0
1643370900000|2022-01-28 11:55:00|163.23|160.83|162.01|159.61|164.09|161.69|161.77|159.37|0
1643371200000|2022-01-28 12:00:00|161.71|159.31|161.1|158.7|163.16|160.76|160.83|158.43|0
1643371500000|2022-01-28 12:05:00|161.22|158.82|162.67|160.27|162.67|160.27|161.04|158.64|0
1643371800000|2022-01-28 12:10:00|162.8|160.4|162.12|159.72|163.25|160.85|161.46|159.06|0
1643372100000|2022-01-28 12:15:00|162.31|159.91|163.34|160.94|163.58|161.18|161.7|159.3|0
1643372400000|2022-01-28 12:20:00|163.1|160.7|168.31|165.91|168.43|166.03|162.82|160.42|0
1643372700000|2022-01-28 12:25:00|168.24|165.84|167.68|165.28|169.49|167.09|167.09|164.69|0
1643373000000|2022-01-28 12:30:00|167.74|165.34|167.74|165.34|168.33|165.93|166.81|164.41|0
1643373300000|2022-01-28 12:35:00|167.8|165.4|171.32|168.92|171.32|168.92|167.43|165.03|0
1643373600000|2022-01-28 12:40:00|171.23|168.83|172.02|169.62|172.21|169.81|170.5|168.1|0
1643373900000|2022-01-28 12:45:00|172.08|169.68|172.87|170.47|173.54|171.14|171.7|169.3|0
1643374200000|2022-01-28 12:50:00|172.71|170.31|171.57|169.17|173.19|170.79|171.13|168.73|0
1643374500000|2022-01-28 12:55:00|171.41|169.01|170.87|168.47|172.58|170.18|170.62|168.22|0
1643374800000|2022-01-28 13:00:00|170.75|168.35|169.62|167.22|171.44|169.04|169.59|167.19|0
1643375100000|2022-01-28 13:05:00|169.49|167.09|170.81|168.41|171.69|169.29|169.43|167.03|0
1643375400000|2022-01-28 13:10:00|170.99|168.59|169.64|167.24|171.37|168.97|169.61|167.21|0
1643375700000|2022-01-28 13:15:00|169.61|167.21|168.73|166.33|169.61|167.21|168.11|165.71|0
1643376000000|2022-01-28 13:20:00|168.8|166.4|169.98|167.58|170.39|167.99|168.67|166.27|0
1643376300000|2022-01-28 13:25:00|170.14|167.74|170.14|167.74|171.11|168.71|169.48|167.08|0
1643376600000|2022-01-28 13:30:00|170.07|167.67|163.69|161.29|170.07|167.67|162.21|159.81|0
1643376900000|2022-01-28 13:35:00|163.51|161.11|164.9|162.5|165.08|162.68|161.43|159.03|0
1643377200000|2022-01-28 13:40:00|164.75|162.35|161.07|158.67|165.77|163.37|160.05|157.65|0
1643377500000|2022-01-28 13:45:00|161.24|158.84|163.17|160.77|163.17|160.77|160.89|158.49|0
1643377800000|2022-01-28 13:50:00|163.05|160.65|161.34|158.94|164.14|161.74|160.77|158.37|0
1643378100000|2022-01-28 13:55:00|161.79|159.39|159.56|157.16|162.03|159.63|159.41|157.01|0
1643378400000|2022-01-28 14:00:00|159.65|157.25|159.17|156.77|162|159.6|159.17|156.77|0
1643378700000|2022-01-28 14:05:00|159.08|156.68|158.28|155.88|159.95|157.55|157.89|155.49|0
1643379000000|2022-01-28 14:10:00|158.16|155.76|159.38|156.98|159.62|157.22|157.98|155.58|0
1643379300000|2022-01-28 14:15:00|159.28|156.88|157.8|155.4|159.58|157.18|157.68|155.28|0
1643379600000|2022-01-28 14:20:00|157.74|155.34|157.26|154.86|157.74|155.34|156.5|154.1|0
1643379900000|2022-01-28 14:25:00|157.17|154.77|155.44|153.04|157.17|154.77|155.2|152.8|0
1643380200000|2022-01-28 14:30:00|155.15|152.75|161.95|159.55|162.1|159.7|154.39|151.99|0
1643380500000|2022-01-28 14:35:00|161.53|159.13|163.93|161.53|165.34|162.94|161.53|159.13|0
1643380800000|2022-01-28 14:40:00|163.84|161.44|165|162.6|165.28|162.88|163.23|160.83|0
1643381100000|2022-01-28 14:45:00|164.97|162.57|166.61|164.21|167.09|164.69|162.14|159.74|0
1643381400000|2022-01-28 14:50:00|166.42|164.02|166.05|163.65|167.38|164.98|163.63|161.23|0
1643381700000|2022-01-28 14:55:00|165.99|163.59|167.01|164.61|167.84|165.44|165.25|162.85|0
1643382000000|2022-01-28 15:00:00|166.79|164.39|166.41|164.01|168.4|166|165.68|163.28|0
1643382300000|2022-01-28 15:05:00|166.35|163.95|164.26|161.86|166.91|164.51|164.05|161.65|0
1643382600000|2022-01-28 15:10:00|164.57|162.17|162.68|160.28|164.57|162.17|161.09|158.69|0
1643382900000|2022-01-28 15:15:00|162.44|160.04|156.55|154.15|163.04|160.64|156.55|154.15|0
1643383200000|2022-01-28 15:20:00|156.47|154.07|159.04|156.64|159.94|157.54|156.2|153.8|0
1643383500000|2022-01-28 15:25:00|159.31|156.91|160.71|158.31|161.68|159.28|158.5|156.1|0
1643383800000|2022-01-28 15:30:00|160.53|158.13|162.77|160.37|163.08|160.68|159.51|157.11|0
1643384100000|2022-01-28 15:35:00|162.68|160.28|160.26|157.86|162.77|160.37|158.41|156.01|0
1643384400000|2022-01-28 15:40:00|160.17|157.77|164|161.6|164.37|161.97|160.17|157.77|0
1643384700000|2022-01-28 15:45:00|163.97|161.57|157.75|155.35|164.31|161.91|157.49|155.09|0
1643385000000|2022-01-28 15:50:00|157.72|155.32|155.49|153.09|158.4|156|155.49|153.09|0
1643385300000|2022-01-28 15:55:00|155.66|153.26|154.59|152.19|157.66|155.26|154.44|152.04|0
1643385600000|2022-01-28 16:00:00|154.21|151.81|157.18|154.78|157.18|154.78|153.92|151.52|0
1643385900000|2022-01-28 16:05:00|157.36|154.96|155.19|152.79|157.36|154.96|154.9|152.5|0
1643386200000|2022-01-28 16:10:00|155.22|152.82|152.68|150.28|155.37|152.97|152.36|149.96|0
1643386500000|2022-01-28 16:15:00|152.7|150.3|150.16|147.76|157.14|154.74|149.43|147.03|0
1643386800000|2022-01-28 16:20:00|149.82|147.42|149.07|146.67|150.5|148.1|148.98|146.58|0
1643387100000|2022-01-28 16:25:00|149.15|146.75|148.98|146.58|149.54|147.14|147.4|145|0
1643387400000|2022-01-28 16:30:00|148.75|146.35|149.18|146.78|150.65|148.25|148.53|146.13|0
1643387700000|2022-01-28 16:35:00|149.09|146.69|147.79|145.39|149.49|147.09|146.45|144.05|0
1643388000000|2022-01-28 16:40:00|147.93|145.53|148.13|145.73|148.75|146.35|147.43|145.03|0
1643388300000|2022-01-28 16:45:00|148.55|146.15|148.49|146.09|148.89|146.49|147.96|145.56|0
1643388600000|2022-01-28 16:50:00|148.57|146.17|147.48|145.08|148.86|146.46|147.39|144.99|0
1643388900000|2022-01-28 16:55:00|147.5|145.1|147.28|144.88|147.67|145.27|144.45|142.05|0
1643389200000|2022-01-28 17:00:00|146.23|143.83|144.59|142.19|146.23|143.83|144.5|142.1|0
1643389500000|2022-01-28 17:05:00|144.61|142.21|144.28|141.88|145.27|142.87|143.95|141.55|0
1643389800000|2022-01-28 17:10:00|144.39|141.99|146.16|143.76|146.93|144.53|144.15|141.75|0
1643390100000|2022-01-28 17:15:00|146.1|143.7|144.5|142.1|146.6|144.2|144|141.6|0
1643390400000|2022-01-28 17:20:00|144.61|142.21|147.21|144.81|147.85|145.45|144.61|142.21|0
1643390700000|2022-01-28 17:25:00|147.15|144.75|148.05|145.65|148.86|146.46|147.15|144.75|0
1643391000000|2022-01-28 17:30:00|148.36|145.96|146.9|144.5|148.89|146.49|146.9|144.5|0
1643391300000|2022-01-28 17:35:00|146.7|144.3|147.57|145.17|148.02|145.62|145.78|143.38|0
1643391600000|2022-01-28 17:40:00|147.65|145.25|146|143.6|147.68|145.28|146|143.6|0
1643391900000|2022-01-28 17:45:00|146.03|143.63|147.31|144.91|148.04|145.64|145.61|143.21|0
1643392200000|2022-01-28 17:50:00|147.37|144.97|148.33|145.93|149.06|146.66|147.31|144.91|0
1643392500000|2022-01-28 17:55:00|148.39|145.99|151.25|148.85|151.57|149.17|147.76|145.36|0
1643392800000|2022-01-28 18:00:00|151.28|148.88|149.58|147.18|151.43|149.03|148.73|146.33|0
1643393100000|2022-01-28 18:05:00|150.03|147.63|147.3|144.9|150.03|147.63|147.05|144.65|0
1643393400000|2022-01-28 18:10:00|147.33|144.93|147.5|145.1|147.78|145.38|146.83|144.43|0
1643393700000|2022-01-28 18:15:00|147.3|144.9|147.83|145.43|148.42|146.02|147.1|144.7|0
1643394000000|2022-01-28 18:20:00|148.11|145.71|149.06|146.66|150.19|147.79|147.94|145.54|0
1643394300000|2022-01-28 18:25:00|149.12|146.72|149.9|147.5|152|149.6|148.61|146.21|0
1643394600000|2022-01-28 18:30:00|149.73|147.33|148.47|146.07|149.73|147.33|147.49|145.09|0
1643394900000|2022-01-28 18:35:00|148.21|145.81|148.49|146.09|149.16|146.76|147.1|144.7|0
1643395200000|2022-01-28 18:40:00|148.43|146.03|148.49|146.09|149.55|147.15|148.15|145.75|0
1643395500000|2022-01-28 18:45:00|148.77|146.37|148.82|146.42|149.33|146.93|147.43|145.03|0
1643395800000|2022-01-28 18:50:00|148.93|146.53|147.87|145.47|149.16|146.76|147.12|144.72|0
1643396100000|2022-01-28 18:55:00|148.15|145.75|148.48|146.08|148.48|146.08|147.06|144.66|0
1643396400000|2022-01-28 19:00:00|148.37|145.97|149.6|147.2|149.6|147.2|146.48|144.08|0
1643396700000|2022-01-28 19:05:00|149.71|147.31|151.35|148.95|151.87|149.47|149.66|147.26|0
1643397000000|2022-01-28 19:10:00|151.38|148.98|153.47|151.07|153.52|151.12|151.18|148.78|0
1643397300000|2022-01-28 19:15:00|153.44|151.04|154.22|151.82|154.68|152.28|151.9|149.5|0
1643397600000|2022-01-28 19:20:00|154.19|151.79|156.9|154.5|156.9|154.5|154.19|151.79|0
1643397900000|2022-01-28 19:25:00|156.55|154.15|156.72|154.32|156.9|154.5|155.47|153.07|0
1643398200000|2022-01-28 19:30:00|156.63|154.23|156.9|154.5|158.22|155.82|155.32|152.92|0
1643398500000|2022-01-28 19:35:00|156.72|154.32|155.75|153.35|156.81|154.41|155.32|152.92|0
1643398800000|2022-01-28 19:40:00|155.43|153.03|152.2|149.8|155.43|153.03|151.91|149.51|0
1643399100000|2022-01-28 19:45:00|151.68|149.28|150.77|148.37|153.09|150.69|150.49|148.09|0
1643399400000|2022-01-28 19:50:00|150.69|148.29|150.88|148.48|151.91|149.51|149.75|147.35|0
1643399700000|2022-01-28 19:55:00|150.8|148.4|148.65|146.25|150.88|148.48|148.18|145.78|0
1643400000000|2022-01-28 20:00:00|148.57|146.17|145.49|143.09|151.42|149.02|145.11|142.71|0
1643400300000|2022-01-28 20:05:00|145.63|143.23|145.02|142.62|145.91|143.51|144.63|142.23|0
1643400600000|2022-01-28 20:10:00|144.91|142.51|146.13|143.73|147.16|144.76|144.91|142.51|0
1643400900000|2022-01-28 20:15:00|145.77|143.37|145.07|142.67|146.43|144.03|144.47|142.07|0
1643401200000|2022-01-28 20:20:00|145.04|142.64|142.82|140.42|145.62|143.22|142.65|140.25|0
1643401500000|2022-01-28 20:25:00|142.76|140.36|141.03|138.63|144.59|142.19|140.55|138.15|0
1643401800000|2022-01-28 20:30:00|141.14|138.74|141.15|138.75|144.45|142.05|140.66|138.26|0
1643402100000|2022-01-28 20:35:00|141.31|138.91|140.87|138.47|141.91|139.51|140.66|138.26|0
1643402400000|2022-01-28 20:40:00|140.93|138.53|139.37|136.97|140.98|138.58|139.1|136.7|0
1643402700000|2022-01-28 20:45:00|139.42|137.02|137.4|135|140.22|137.82|137.29|134.89|0
1643403000000|2022-01-28 20:50:00|137.29|134.89|135.56|133.16|137.34|134.94|135.4|133|0
1643403300000|2022-01-28 20:55:00|135.66|133.26|133.24|130.84|139.99|137.59|133.19|130.79|0
1643403600000|2022-01-28 21:00:00|133.09|130.69|133.42|131.02|134.53|132.13|132.83|130.43|0
1643403900000|2022-01-28 21:05:00|133.29|130.89|133.7|131.3|133.78|131.38|132.93|130.53|0
1643404200000|2022-01-28 21:10:00|133.63|131.23|135.52|133.12|135.52|133.12|133.62|131.22|0
1643616300000|2022-01-31 08:05:00|134.82|132.42|134.25|131.85|135.02|132.62|134.19|131.79|0
1643616600000|2022-01-31 08:10:00|134.14|131.74|134.09|131.69|134.24|131.84|133.29|130.89|0
1643616900000|2022-01-31 08:15:00|134.04|131.64|134.89|132.49|134.89|132.49|132.91|130.51|0
1643617200000|2022-01-31 08:20:00|134.84|132.44|134.45|132.05|135.44|133.04|133.57|131.17|0
1643617500000|2022-01-31 08:25:00|134.53|132.13|134.08|131.68|134.65|132.25|133.57|131.17|0
1643617800000|2022-01-31 08:30:00|134.13|131.73|133.77|131.37|134.39|131.99|133.64|131.24|0
1643618100000|2022-01-31 08:35:00|133.72|131.32|133.1|130.7|133.8|131.4|133.1|130.7|0
1643618400000|2022-01-31 08:40:00|133.08|130.68|132.74|130.34|133.51|131.11|132.74|130.34|0
1643618700000|2022-01-31 08:45:00|132.79|130.39|132.48|130.08|132.99|130.59|132.48|130.08|0
1643619000000|2022-01-31 08:50:00|132.53|130.13|131.92|129.52|132.89|130.49|131.77|129.37|0
1643619300000|2022-01-31 08:55:00|131.87|129.47|131.81|129.41|132.22|129.82|131.71|129.31|0
1643619600000|2022-01-31 09:00:00|131.76|129.36|131.41|129.01|132.12|129.72|131.25|128.85|0
1643619900000|2022-01-31 09:05:00|131.56|129.16|131.71|129.31|132.22|129.82|131.41|129.01|0
1643620200000|2022-01-31 09:10:00|131.66|129.26|131.3|128.9|132.01|129.61|131.3|128.9|0
1643620500000|2022-01-31 09:15:00|131.35|128.95|131.7|129.3|132.26|129.86|131.3|128.9|0
1643620800000|2022-01-31 09:20:00|131.75|129.35|132.01|129.61|132.31|129.91|131.55|129.15|0
1643621100000|2022-01-31 09:25:00|132.08|129.68|131.95|129.55|132.31|129.91|131.78|129.38|0
1643621400000|2022-01-31 09:30:00|131.9|129.5|132.03|129.63|132.51|130.11|131.73|129.33|0
1643621700000|2022-01-31 09:35:00|132|129.6|131.7|129.3|132.03|129.63|131.39|128.99|0
1643622000000|2022-01-31 09:40:00|131.75|129.35|132.41|130.01|132.41|130.01|131.39|128.99|0
1643622300000|2022-01-31 09:45:00|132.36|129.96|132.23|129.83|132.41|130.01|131.74|129.34|0
1643622600000|2022-01-31 09:50:00|132.25|129.85|133.43|131.03|133.74|131.34|132.15|129.75|0
1643622900000|2022-01-31 09:55:00|133.45|131.05|132.76|130.36|133.89|131.49|132.76|130.36|0
1643623200000|2022-01-31 10:00:00|132.71|130.31|132.58|130.18|133.27|130.87|132.55|130.15|0
1643623500000|2022-01-31 10:05:00|132.5|130.1|133.27|130.87|133.58|131.18|132.5|130.1|0
1643623800000|2022-01-31 10:10:00|133.32|130.92|133.52|131.12|134.35|131.95|133.29|130.89|0
1643624100000|2022-01-31 10:15:00|133.55|131.15|133.31|130.91|133.57|131.17|132.85|130.45|0
1643624400000|2022-01-31 10:20:00|133.39|130.99|133.75|131.35|134.34|131.94|133.11|130.71|0
1643624700000|2022-01-31 10:25:00|133.85|131.45|133.87|131.47|133.93|131.53|133.21|130.81|0
1643625000000|2022-01-31 10:30:00|133.93|131.53|133.98|131.58|134.65|132.25|133.69|131.29|0
1643625300000|2022-01-31 10:35:00|134.03|131.63|135.01|132.61|135.06|132.66|134.03|131.63|0
1643625600000|2022-01-31 10:40:00|135.04|132.64|134.23|131.83|135.27|132.87|133.87|131.47|0
1643625900000|2022-01-31 10:45:00|134.18|131.78|135.3|132.9|135.38|132.98|133.66|131.26|0
1643626200000|2022-01-31 10:50:00|135.38|132.98|135.43|133.03|135.79|133.39|134.91|132.51|0
1643626500000|2022-01-31 10:55:00|135.48|133.08|135.27|132.87|135.87|133.47|135.17|132.77|0
1643626800000|2022-01-31 11:00:00|135.58|133.18|136.05|133.65|136.26|133.86|134.75|132.35|0
1643627100000|2022-01-31 11:05:00|136|133.6|135.37|132.97|136.26|133.86|135.11|132.71|0
1643627400000|2022-01-31 11:10:00|135.42|133.02|136.51|134.11|136.57|134.17|135.03|132.63|0
1643627700000|2022-01-31 11:15:00|136.46|134.06|136.04|133.64|136.51|134.11|135.63|133.23|0
1643628000000|2022-01-31 11:20:00|136.09|133.69|136.4|134|136.4|134|135.47|133.07|0
1643628300000|2022-01-31 11:25:00|136.77|134.37|136.61|134.21|137.29|134.89|136.25|133.85|0
1643628600000|2022-01-31 11:30:00|136.72|134.32|136.3|133.9|137.03|134.63|136.22|133.82|0
1643628900000|2022-01-31 11:35:00|136.38|133.98|136.76|134.36|136.82|134.42|136.14|133.74|0
1643629200000|2022-01-31 11:40:00|136.61|134.21|137.13|134.73|137.13|134.73|136.27|133.87|0
1643629500000|2022-01-31 11:45:00|137.08|134.68|136.68|134.28|137.18|134.78|136.45|134.05|0
1643629800000|2022-01-31 11:50:00|136.73|134.33|136.6|134.2|136.76|134.36|136.05|133.65|0
1643630100000|2022-01-31 11:55:00|136.58|134.18|136.28|133.88|136.65|134.25|135.87|133.47|0
1643630400000|2022-01-31 12:00:00|136.34|133.94|137.59|135.19|137.59|135.19|135.92|133.52|0
1643630700000|2022-01-31 12:05:00|137.75|135.35|138.44|136.04|138.91|136.51|137.43|135.03|0
1643631000000|2022-01-31 12:10:00|138.46|136.06|138.8|136.4|138.83|136.43|137.75|135.35|0
1643631300000|2022-01-31 12:15:00|138.83|136.43|138.75|136.35|139.23|136.83|138.59|136.19|0
1643631600000|2022-01-31 12:20:00|138.54|136.14|139.81|137.41|140.43|138.03|138.54|136.14|0
1643631900000|2022-01-31 12:25:00|139.86|137.46|139.22|136.82|139.86|137.46|138.8|136.4|0
1643632200000|2022-01-31 12:30:00|139.33|136.93|138.37|135.97|139.54|137.14|138.27|135.87|0
1643632500000|2022-01-31 12:35:00|138.32|135.92|138.63|136.23|138.69|136.29|137.95|135.55|0
1643632800000|2022-01-31 12:40:00|138.66|136.26|138.42|136.02|139.35|136.95|138.42|136.02|0
1643633100000|2022-01-31 12:45:00|138.45|136.05|137.78|135.38|138.63|136.23|137.47|135.07|0
1643633400000|2022-01-31 12:50:00|137.94|135.54|137.99|135.59|138.26|135.86|137.41|135.01|0
1643633700000|2022-01-31 12:55:00|137.94|135.54|137.2|134.8|138.15|135.75|137.2|134.8|0
1643634000000|2022-01-31 13:00:00|136.99|134.59|138.25|135.85|138.25|135.85|136.89|134.49|0
1643634300000|2022-01-31 13:05:00|138.3|135.9|138.67|136.27|139.21|136.81|138.3|135.9|0
1643634600000|2022-01-31 13:10:00|138.51|136.11|137.56|135.16|138.51|136.11|137.51|135.11|0
1643634900000|2022-01-31 13:15:00|137.51|135.11|138.38|135.98|138.38|135.98|137.25|134.85|0
1643635200000|2022-01-31 13:20:00|138.4|136|138.24|135.84|138.51|136.11|137.82|135.42|0
1643635500000|2022-01-31 13:25:00|138.19|135.79|138.03|135.63|138.59|136.19|138.03|135.63|0
1643635800000|2022-01-31 13:30:00|137.87|135.47|136.14|133.74|138.19|135.79|135.98|133.58|0
1643636100000|2022-01-31 13:35:00|136.24|133.84|136.4|134|136.58|134.18|135.77|133.37|0
1643636400000|2022-01-31 13:40:00|136.34|133.94|136.66|134.26|136.92|134.52|135.93|133.53|0
1643636700000|2022-01-31 13:45:00|136.6|134.2|136.65|134.25|137.44|135.04|136.29|133.89|0
1643637000000|2022-01-31 13:50:00|136.6|134.2|136.63|134.23|136.7|134.3|136.03|133.63|0
1643637300000|2022-01-31 13:55:00|136.55|134.15|136.54|134.14|136.81|134.41|135.92|133.52|0
1643637600000|2022-01-31 14:00:00|136.44|134.04|136.33|133.93|137.17|134.77|136.28|133.88|0
1643637900000|2022-01-31 14:05:00|136.28|133.88|135.91|133.51|136.39|133.99|135.65|133.25|0
1643638200000|2022-01-31 14:10:00|136.02|133.62|136.69|134.29|136.7|134.3|135.91|133.51|0
1643638500000|2022-01-31 14:15:00|136.75|134.35|136.95|134.55|136.96|134.56|136.33|133.93|0
1643638800000|2022-01-31 14:20:00|137.01|134.61|137.06|134.66|137.53|135.13|136.74|134.34|0
1643639100000|2022-01-31 14:25:00|137|134.6|136.09|133.69|137|134.6|136.01|133.61|0
1643639400000|2022-01-31 14:30:00|136.53|134.13|135.18|132.78|138.74|136.34|135.18|132.78|0
1643639700000|2022-01-31 14:35:00|135.12|132.72|134.4|132|135.48|133.08|134.14|131.74|0
1643640000000|2022-01-31 14:40:00|134.35|131.95|134.09|131.69|134.4|132|133.37|130.97|0
1643640300000|2022-01-31 14:45:00|134.01|131.61|135.09|132.69|135.22|132.82|133.57|131.17|0
1643640600000|2022-01-31 14:50:00|135.01|132.61|133.47|131.07|135.22|132.82|132.29|129.89|0
1643640900000|2022-01-31 14:55:00|133.37|130.97|131.21|128.81|133.42|131.02|131.21|128.81|0
1643641200000|2022-01-31 15:00:00|131.26|128.86|127.14|124.74|131.31|128.91|126.85|124.45|0
1643641500000|2022-01-31 15:05:00|127.17|124.77|125.36|122.96|127.79|125.39|125.36|122.96|0
1643641800000|2022-01-31 15:10:00|125.27|122.87|125.71|123.31|126.25|123.85|125.07|122.67|0
1643642100000|2022-01-31 15:15:00|125.66|123.26|125.68|123.28|125.93|123.53|124.58|122.18|0
1643642400000|2022-01-31 15:20:00|125.58|123.18|126.11|123.71|127.08|124.68|124.62|122.22|0
1643642700000|2022-01-31 15:25:00|126.06|123.66|128.79|126.39|128.84|126.44|125.87|123.47|0
1643643000000|2022-01-31 15:30:00|128.84|126.44|128.02|125.62|129.34|126.94|127.7|125.3|0
1643643300000|2022-01-31 15:35:00|128|125.6|128|125.6|128.82|126.42|127.35|124.95|0
1643643600000|2022-01-31 15:40:00|128.05|125.65|127.4|125|128.8|126.4|127.35|124.95|0
1643643900000|2022-01-31 15:45:00|127.55|125.15|128.12|125.72|129.04|126.64|127.55|125.15|0
1643644200000|2022-01-31 15:50:00|128.14|125.74|126.51|124.11|128.24|125.84|126.07|123.67|0
1643644500000|2022-01-31 15:55:00|126.41|124.01|125.75|123.35|127.31|124.91|125.75|123.35|0
1643644800000|2022-01-31 16:00:00|125.84|123.44|125.53|123.13|125.84|123.44|125.11|122.71|0
1643645100000|2022-01-31 16:05:00|125.4|123|126.43|124.03|126.43|124.03|125.35|122.95|0
1643645400000|2022-01-31 16:10:00|126.53|124.13|126.28|123.88|127.72|125.32|126.08|123.68|0
1643645700000|2022-01-31 16:15:00|126.38|123.98|127.32|124.92|127.47|125.07|126.13|123.73|0
1643646000000|2022-01-31 16:20:00|127.29|124.89|126.87|124.47|128.01|125.61|126.62|124.22|0
1643646300000|2022-01-31 16:25:00|126.92|124.52|127.79|125.39|128.19|125.79|126.92|124.52|0
1643646600000|2022-01-31 16:30:00|127.84|125.44|125.81|123.41|128.29|125.89|125.52|123.12|0
1643646900000|2022-01-31 16:35:00|125.86|123.46|126.35|123.95|126.6|124.2|125.52|123.12|0
1643647200000|2022-01-31 16:40:00|126.11|123.71|125.52|123.12|126.58|124.18|125.49|123.09|0
1643647500000|2022-01-31 16:45:00|125.76|123.36|124.64|122.24|126.06|123.66|124.59|122.19|0
1643647800000|2022-01-31 16:50:00|124.73|122.33|122.89|120.49|124.83|122.43|122.89|120.49|0
1643648100000|2022-01-31 16:55:00|122.94|120.54|122.84|120.44|123.04|120.64|122.7|120.3|0
1643648400000|2022-01-31 17:00:00|122.8|120.4|123.23|120.83|123.71|121.31|122.75|120.35|0
1643648700000|2022-01-31 17:05:00|123.13|120.73|124.14|121.74|124.14|121.74|122.84|120.44|0
1643649000000|2022-01-31 17:10:00|124.05|121.65|124.04|121.64|124.29|121.89|123.37|120.97|0
1643649300000|2022-01-31 17:15:00|124|121.6|120.64|118.24|125.55|123.15|120.64|118.24|0
1643649600000|2022-01-31 17:20:00|120.67|118.27|122.15|119.75|122.56|120.16|120.67|118.27|0
1643649900000|2022-01-31 17:25:00|122.17|119.77|121.59|119.19|122.75|120.35|121.4|119|0
1643650200000|2022-01-31 17:30:00|121.5|119.1|122.03|119.63|122.24|119.84|121.07|118.67|0
1643650500000|2022-01-31 17:35:00|121.98|119.58|121.16|118.76|122.22|119.82|121.11|118.71|0
1643650800000|2022-01-31 17:40:00|121.14|118.74|121.21|118.81|121.49|119.09|120.73|118.33|0
1643651100000|2022-01-31 17:45:00|121.11|118.71|119.78|117.38|121.11|118.71|119.78|117.38|0
1643651400000|2022-01-31 17:50:00|119.82|117.42|119.63|117.23|120.34|117.94|119.59|117.19|0
1643651700000|2022-01-31 17:55:00|119.59|117.19|119.49|117.09|119.73|117.33|119.11|116.71|0
1643652000000|2022-01-31 18:00:00|119.54|117.14|120.1|117.7|120.48|118.08|119.54|117.14|0
1643652300000|2022-01-31 18:05:00|120.15|117.75|119.91|117.51|120.39|117.99|119.67|117.27|0
1643652600000|2022-01-31 18:10:00|119.96|117.56|119.86|117.46|120.76|118.36|119.79|117.39|0
1643652900000|2022-01-31 18:15:00|119.81|117.41|119.43|117.03|120.48|118.08|119.39|116.99|0
1643653200000|2022-01-31 18:20:00|119.34|116.94|119.29|116.89|119.67|117.27|119.1|116.7|0
1643653500000|2022-01-31 18:25:00|119.24|116.84|120.38|117.98|120.38|117.98|118.96|116.56|0
1643653800000|2022-01-31 18:30:00|120.31|117.91|120.61|118.21|120.85|118.45|120|117.6|0
1643654100000|2022-01-31 18:35:00|120.49|118.09|119.76|117.36|120.95|118.55|119.24|116.84|0
1643654400000|2022-01-31 18:40:00|119.8|117.4|120.27|117.87|120.27|117.87|119|116.6|0
1643654700000|2022-01-31 18:45:00|120.32|117.92|119.66|117.26|120.32|117.92|119.56|117.16|0
1643655000000|2022-01-31 18:50:00|119.68|117.28|119.94|117.54|120.18|117.78|119.47|117.07|0
1643655300000|2022-01-31 18:55:00|119.89|117.49|119.37|116.97|120.03|117.63|119.37|116.97|0
1643655600000|2022-01-31 19:00:00|119.27|116.87|119.32|116.92|119.7|117.3|119.09|116.69|0
1643655900000|2022-01-31 19:05:00|119.46|117.06|118.31|115.91|119.46|117.06|117.96|115.56|0
1643656200000|2022-01-31 19:10:00|118.33|115.93|118.01|115.61|119.77|117.37|117.63|115.23|0
1643656500000|2022-01-31 19:15:00|118.1|115.7|117.72|115.32|118.19|115.79|117.54|115.14|0
1643656800000|2022-01-31 19:20:00|117.82|115.42|117.39|114.99|118.24|115.84|117.16|114.76|0
1643657100000|2022-01-31 19:25:00|117.44|115.04|117.07|114.67|117.72|115.32|117.02|114.62|0
1643657400000|2022-01-31 19:30:00|117.02|114.62|117.2|114.8|117.62|115.22|117.02|114.62|0
1643657700000|2022-01-31 19:35:00|117.16|114.76|117.39|114.99|117.53|115.13|117.02|114.62|0
1643658000000|2022-01-31 19:40:00|117.29|114.89|117.2|114.8|117.53|115.13|117.15|114.75|0
1643658300000|2022-01-31 19:45:00|117.15|114.75|117.71|115.31|117.94|115.54|117.06|114.66|0
1643658600000|2022-01-31 19:50:00|117.66|115.26|117.9|115.5|118.08|115.68|117.43|115.03|0
1643658900000|2022-01-31 19:55:00|117.85|115.45|117.57|115.17|117.85|115.45|117.19|114.79|0
1643659200000|2022-01-31 20:00:00|117.59|115.19|117.42|115.02|117.8|115.4|117.19|114.79|0
1643659500000|2022-01-31 20:05:00|117.47|115.07|119.2|116.8|119.2|116.8|117.28|114.88|0
1643659800000|2022-01-31 20:10:00|119.06|116.66|121.15|118.75|121.44|119.04|118.83|116.43|0
1643660100000|2022-01-31 20:15:00|121.3|118.9|121.53|119.13|122.02|119.62|120.39|117.99|0
1643660400000|2022-01-31 20:20:00|121.63|119.23|120.03|117.63|121.63|119.23|117.94|115.54|0
1643660700000|2022-01-31 20:25:00|120.08|117.68|120.1|117.7|120.57|118.17|119.37|116.97|0
1643661000000|2022-01-31 20:30:00|120.05|117.65|117.77|115.37|120.93|118.53|117.73|115.33|0
1643661300000|2022-01-31 20:35:00|117.86|115.46|118.59|116.19|120.16|117.76|117.63|115.23|0
1643661600000|2022-01-31 20:40:00|118.69|116.29|118.4|116|119.11|116.71|118.03|115.63|0
1643661900000|2022-01-31 20:45:00|118.26|115.86|116.82|114.42|118.64|116.24|116.82|114.42|0
1643662200000|2022-01-31 20:50:00|116.87|114.47|114.89|112.49|116.87|114.47|114.67|112.27|0
1643662500000|2022-01-31 20:55:00|114.85|112.45|114.24|111.84|117.32|114.92|113.54|111.14|0
1643662800000|2022-01-31 21:00:00|114.63|112.23|115.96|113.56|116.33|113.93|114.63|112.23|0
1643663100000|2022-01-31 21:05:00|116|113.6|115.26|112.86|116.05|113.65|115.17|112.77|0
1643663400000|2022-01-31 21:10:00|115.22|112.82|116.46|114.06|116.6|114.2|115.13|112.73|0
1643663700000|2022-01-31 21:15:00|116.61|113.81|116.45|113.65|116.66|113.86|116.24|113.44|0
1643664000000|2022-01-31 21:20:00|116.52|113.72|116.38|113.58|116.61|113.81|116.24|113.44|0
1643664300000|2022-01-31 21:25:00|116.33|113.53|116.28|113.48|116.47|113.67|116.19|113.39|0
1643664600000|2022-01-31 21:30:00|116.31|113.51|116.42|113.62|116.47|113.67|116.24|113.44|0
1643664900000|2022-01-31 21:35:00|116.44|113.64|116.56|113.76|116.6|113.8|116|113.2|0
1643665200000|2022-01-31 21:40:00|116.6|113.8|116.55|113.75|116.65|113.85|116.37|113.57|0
1643665500000|2022-01-31 21:45:00|116.51|113.71|116.65|113.85|116.74|113.94|116.42|113.62|0
1643665800000|2022-01-31 21:50:00|116.67|113.87|116.83|114.03|116.83|114.03|116.65|113.85|0
1643666100000|2022-01-31 21:55:00|116.78|113.98|116.54|113.74|116.83|114.03|116.53|113.73|0
1643666400000|2022-01-31 22:00:00|116.66|113.86|116.66|113.86|116.67|113.87|116.45|113.65|0
1643666700000|2022-01-31 22:05:00|116.69|113.89|116.71|113.91|116.74|113.94|116.66|113.86|0
1643667000000|2022-01-31 22:10:00|116.72|113.92|116.67|113.87|116.75|113.95|116.6|113.8|0
1643667300000|2022-01-31 22:15:00|116.66|113.86|116.62|113.82|116.66|113.86|116.62|113.82|0
1643667600000|2022-01-31 22:20:00|116.6|113.8|116.56|113.76|116.63|113.83|116.52|113.72|0
1643667900000|2022-01-31 22:25:00|116.64|113.84|116.53|113.73|116.65|113.85|116.53|113.73|0
1643668200000|2022-01-31 22:30:00|116.51|113.71|116.45|113.65|116.59|113.79|116.38|113.58|0
1643668500000|2022-01-31 22:35:00|116.37|113.57|116.13|113.33|116.42|113.62|116.13|113.33|0
1643668800000|2022-01-31 22:40:00|116.09|113.29|116.17|113.37|116.28|113.48|116.09|113.29|0
1643669100000|2022-01-31 22:45:00|116.19|113.39|116.18|113.38|116.21|113.41|116.08|113.28|0
1643669400000|2022-01-31 22:50:00|116.14|113.34|116.28|113.48|116.28|113.48|116.14|113.34|0
1643669700000|2022-01-31 22:55:00|116.29|113.49|116.36|113.56|116.38|113.58|116.28|113.48|0
1643670000000|2022-01-31 23:00:00|116.27|113.47|116.31|113.51|116.41|113.61|115.69|112.89|0
1643670300000|2022-01-31 23:05:00|116.34|113.54|115.74|112.94|116.59|113.79|115.64|112.84|0
1643670600000|2022-01-31 23:10:00|115.69|112.89|116.56|113.76|116.61|113.81|115.6|112.8|0
1643670900000|2022-01-31 23:15:00|116.52|113.72|116.45|113.65|116.52|113.72|116.15|113.35|0
1643671200000|2022-01-31 23:20:00|116.42|113.62|116.14|113.34|116.42|113.62|115.91|113.11|0
1643671500000|2022-01-31 23:25:00|116.1|113.3|116.47|113.67|116.6|113.8|115.82|113.02|0
1643671800000|2022-01-31 23:30:00|116.44|113.64|116.69|113.89|117.02|114.22|116.23|113.43|0
1643672100000|2022-01-31 23:35:00|116.81|114.01|116.32|113.52|116.83|114.03|116.28|113.48|0
1643672400000|2022-01-31 23:40:00|116.23|113.43|116.18|113.38|116.6|113.8|116.18|113.38|0
1643672700000|2022-01-31 23:45:00|116.23|113.43|116.23|113.43|116.32|113.52|116.18|113.38|0
1643673000000|2022-01-31 23:50:00|116.25|113.45|116.27|113.47|116.36|113.56|116.04|113.24|0
1643673300000|2022-01-31 23:55:00|116.25|113.45|116.22|113.42|116.41|113.61|116.13|113.33|0
1643673600000|2022-02-01 00:00:00|116.18|113.38|116.29|113.49|116.31|113.51|116.08|113.28|0
1643673900000|2022-02-01 00:05:00|116.24|113.44|116.45|113.65|116.49|113.69|116.08|113.28|0
1643674200000|2022-02-01 00:10:00|116.4|113.6|116.35|113.55|116.54|113.74|116.22|113.42|0
1643674500000|2022-02-01 00:15:00|116.4|113.6|116.35|113.55|116.4|113.6|116.03|113.23|0
1643674800000|2022-02-01 00:20:00|116.33|113.53|116.12|113.32|116.44|113.64|116.12|113.32|0
1643675100000|2022-02-01 00:25:00|116.17|113.37|116.16|113.36|116.26|113.46|116.07|113.27|0
1643675400000|2022-02-01 00:30:00|116.19|113.39|116.28|113.48|116.39|113.59|116.12|113.32|0
1643675700000|2022-02-01 00:35:00|116.25|113.45|116.25|113.45|116.39|113.59|116.11|113.31|0
1643676000000|2022-02-01 00:40:00|116.28|113.48|116.34|113.54|116.39|113.59|116.18|113.38|0
1643676300000|2022-02-01 00:45:00|116.3|113.5|115.9|113.1|116.3|113.5|115.79|112.99|0
1643676600000|2022-02-01 00:50:00|115.88|113.08|116.11|113.31|116.11|113.31|115.65|112.85|0
1643676900000|2022-02-01 00:55:00|116.01|113.21|115.97|113.17|116.06|113.26|115.87|113.07|0
1643677200000|2022-02-01 01:00:00|115.99|113.19|116.15|113.35|116.38|113.58|115.92|113.12|0
1643677500000|2022-02-01 01:05:00|116.13|113.33|116.47|113.67|116.47|113.67|116.1|113.3|0
1643677800000|2022-02-01 01:10:00|116.42|113.62|116.21|113.41|116.47|113.67|116.12|113.32|0
1643678100000|2022-02-01 01:15:00|116.24|113.44|116.14|113.34|116.28|113.48|116.05|113.25|0
1643678400000|2022-02-01 01:20:00|116.17|113.37|116.69|113.89|116.83|114.03|116.1|113.3|0
1643678700000|2022-02-01 01:25:00|116.74|113.94|116.92|114.12|117.3|114.5|116.69|113.89|0
1643679000000|2022-02-01 01:30:00|116.88|114.08|116.95|114.15|117.44|114.64|116.83|114.03|0
1643679300000|2022-02-01 01:35:00|116.88|114.08|116.92|114.12|117.15|114.35|116.83|114.03|0
1643679600000|2022-02-01 01:40:00|116.99|114.19|117.34|114.54|117.34|114.54|116.83|114.03|0
1643679900000|2022-02-01 01:45:00|117.31|114.51|117.61|114.81|117.99|115.19|117.2|114.4|0
1643680200000|2022-02-01 01:50:00|117.66|114.86|118.59|115.79|118.59|115.79|117.61|114.81|0
1643680500000|2022-02-01 01:55:00|118.64|115.84|118.31|115.51|118.64|115.84|118.26|115.46|0
1643680800000|2022-02-01 02:00:00|118.36|115.56|118.4|115.6|118.45|115.65|118.03|115.23|0
1643681100000|2022-02-01 02:05:00|118.36|115.56|118.45|115.65|118.78|115.98|118.31|115.51|0
1643681400000|2022-02-01 02:10:00|118.47|115.67|118.07|115.27|118.49|115.69|118.07|115.27|0
1643681700000|2022-02-01 02:15:00|118.12|115.32|117.88|115.08|118.12|115.32|117.7|114.9|0
1643682000000|2022-02-01 02:20:00|117.93|115.13|117.79|114.99|118.07|115.27|117.79|114.99|0
1643682300000|2022-02-01 02:25:00|117.76|114.96|117.74|114.94|117.79|114.99|117.53|114.73|0
1643682600000|2022-02-01 02:30:00|117.78|114.98|117.97|115.17|118.11|115.31|117.69|114.89|0
1643682900000|2022-02-01 02:35:00|118.02|115.22|117.57|114.77|118.44|115.64|117.52|114.72|0
1643683200000|2022-02-01 02:40:00|117.59|114.79|117.8|115|118.01|115.21|117.55|114.75|0
1643683500000|2022-02-01 02:45:00|117.87|115.07|117.64|114.84|118.03|115.23|117.64|114.84|0
1643683800000|2022-02-01 02:50:00|117.68|114.88|118.05|115.25|118.1|115.3|117.68|114.88|0
1643684100000|2022-02-01 02:55:00|118.1|115.3|117.86|115.06|118.15|115.35|117.86|115.06|0
1643684400000|2022-02-01 03:00:00|117.82|115.02|118|115.2|118.1|115.3|117.77|114.97|0
1643684700000|2022-02-01 03:05:00|117.98|115.18|118|115.2|118.05|115.25|117.72|114.92|0
1643685000000|2022-02-01 03:10:00|117.95|115.15|117.9|115.1|118.09|115.29|117.77|114.97|0
1643685300000|2022-02-01 03:15:00|117.86|115.06|117.67|114.87|117.95|115.15|117.67|114.87|0
1643685600000|2022-02-01 03:20:00|117.34|114.54|116.83|114.03|117.39|114.59|116.74|113.94|0
1643685900000|2022-02-01 03:25:00|116.88|114.08|117.2|114.4|117.43|114.63|116.55|113.75|0
1643686200000|2022-02-01 03:30:00|117.18|114.38|117.31|114.51|117.41|114.61|116.92|114.12|0
1643686500000|2022-02-01 03:35:00|117.29|114.49|117.2|114.4|117.71|114.91|117.06|114.26|0
1643686800000|2022-02-01 03:40:00|117.15|114.35|117.19|114.39|117.38|114.58|117.1|114.3|0
1643687100000|2022-02-01 03:45:00|117.17|114.37|117.1|114.3|117.22|114.42|117.03|114.23|0
1643687400000|2022-02-01 03:50:00|117.08|114.28|116.63|113.83|117.1|114.3|116.56|113.76|0
1643687700000|2022-02-01 03:55:00|116.59|113.79|116.45|113.65|116.68|113.88|116.35|113.55|0
1643688000000|2022-02-01 04:00:00|116.4|113.6|116.63|113.83|116.63|113.83|116.35|113.55|0
1643688300000|2022-02-01 04:05:00|116.67|113.87|116.95|114.15|117|114.2|116.49|113.69|0
1643688600000|2022-02-01 04:10:00|116.97|114.17|116.86|114.06|117.04|114.24|116.67|113.87|0
1643688900000|2022-02-01 04:15:00|116.83|114.03|116.51|113.71|116.86|114.06|116.44|113.64|0
1643689200000|2022-02-01 04:20:00|116.53|113.73|116.25|113.45|116.53|113.73|116.2|113.4|0
1643689500000|2022-02-01 04:25:00|116.2|113.4|116.36|113.56|116.48|113.68|116.2|113.4|0
1643689800000|2022-02-01 04:30:00|116.39|113.59|116.57|113.77|116.57|113.77|116.25|113.45|0
1643690100000|2022-02-01 04:35:00|116.62|113.82|116.52|113.72|116.66|113.86|116.38|113.58|0
1643690400000|2022-02-01 04:40:00|116.57|113.77|116.61|113.81|116.75|113.95|116.52|113.72|0
1643690700000|2022-02-01 04:45:00|116.64|113.84|116.89|114.09|116.89|114.09|116.61|113.81|0
1643691000000|2022-02-01 04:50:00|116.82|114.02|116.54|113.74|116.91|114.11|116.47|113.67|0
1643691300000|2022-02-01 04:55:00|116.56|113.76|114.38|111.58|117.41|114.61|114.38|111.58|0
1643691600000|2022-02-01 05:00:00|114.43|111.63|113.84|111.04|114.47|111.67|113.59|110.79|0
1643691900000|2022-02-01 05:05:00|113.82|111.02|114.27|111.47|114.27|111.47|113.82|111.02|0
1643692200000|2022-02-01 05:10:00|114.23|111.43|113.95|111.15|114.27|111.47|113.93|111.13|0
1643692500000|2022-02-01 05:15:00|114|111.2|114.09|111.29|114.09|111.29|113.93|111.13|0
1643692800000|2022-02-01 05:20:00|114.04|111.24|113.97|111.17|114.04|111.24|113.81|111.01|0
1643693100000|2022-02-01 05:25:00|113.95|111.15|114.06|111.26|114.08|111.28|113.95|111.15|0
1643693400000|2022-02-01 05:30:00|114.08|111.28|113.85|111.05|114.13|111.33|113.8|111|0
1643693700000|2022-02-01 05:35:00|113.8|111|113.85|111.05|114.03|111.23|113.8|111|0
1643694000000|2022-02-01 05:40:00|113.89|111.09|113.94|111.14|114.03|111.23|113.85|111.05|0
1643694300000|2022-02-01 05:45:00|113.98|111.18|113.96|111.16|113.98|111.18|113.8|111|0
1643694600000|2022-02-01 05:50:00|113.94|111.14|113.71|110.91|113.94|111.14|113.61|110.81|0
1643694900000|2022-02-01 05:55:00|113.75|110.95|113.47|110.67|113.75|110.95|113.34|110.54|0
1643695200000|2022-02-01 06:00:00|113.66|110.86|113.36|110.56|113.66|110.86|112.97|110.17|0
1643695500000|2022-02-01 06:05:00|113.34|110.54|113.43|110.63|113.47|110.67|113.29|110.49|0
1643695800000|2022-02-01 06:10:00|113.47|110.67|113.93|111.13|114.11|111.31|113.42|110.62|0
1643696100000|2022-02-01 06:15:00|113.88|111.08|114.06|111.26|114.27|111.47|113.83|111.03|0
1643696400000|2022-02-01 06:20:00|114.04|111.24|114.1|111.3|114.22|111.42|113.92|111.12|0
1643696700000|2022-02-01 06:25:00|114.08|111.28|114.15|111.35|114.15|111.35|113.88|111.08|0
1643697000000|2022-02-01 06:30:00|114.1|111.3|114.24|111.44|114.33|111.53|114.01|111.21|0
1643697300000|2022-02-01 06:35:00|114.19|111.39|113.82|111.02|114.28|111.48|113.82|111.02|0
1643697600000|2022-02-01 06:40:00|113.8|111|113.82|111.02|113.96|111.16|113.78|110.98|0
1643697900000|2022-02-01 06:45:00|113.85|111.05|113.91|111.11|113.96|111.16|113.75|110.95|0
1643698200000|2022-02-01 06:50:00|113.89|111.09|113.61|110.81|113.96|111.16|113.59|110.79|0
1643698500000|2022-02-01 06:55:00|113.59|110.79|113.54|110.74|113.82|111.02|113.5|110.7|0
1643698800000|2022-02-01 07:00:00|113.45|110.65|113.22|110.42|113.77|110.97|112.86|110.06|0
1643699100000|2022-02-01 07:05:00|113.27|110.47|112.7|109.9|113.27|110.47|112.67|109.87|0
1643699400000|2022-02-01 07:10:00|112.67|109.87|111.86|109.06|112.67|109.87|111.63|108.83|0
1643699700000|2022-02-01 07:15:00|111.9|109.1|111.68|108.88|111.99|109.19|111.59|108.79|0
1643700000000|2022-02-01 07:20:00|111.72|108.92|111.61|108.81|111.99|109.19|111.56|108.76|0
1643700300000|2022-02-01 07:25:00|111.67|108.87|111.76|108.96|111.85|109.05|111.47|108.67|0
1643700600000|2022-02-01 07:30:00|111.79|108.99|111.89|109.09|111.99|109.19|111.67|108.87|0
1643700900000|2022-02-01 07:35:00|111.85|109.05|111.89|109.09|111.98|109.18|111.78|108.98|0
1643701200000|2022-02-01 07:40:00|111.85|109.05|112.03|109.23|112.07|109.27|111.76|108.96|0
1643701500000|2022-02-01 07:45:00|111.98|109.18|111.75|108.95|112.43|109.63|111.55|108.75|0
1643701800000|2022-02-01 07:50:00|111.71|108.91|112.81|110.01|112.97|110.17|111.71|108.91|0
1643702100000|2022-02-01 07:55:00|112.77|109.97|112.52|109.72|112.84|110.04|112.47|109.67|0
1643702400000|2022-02-01 08:00:00|112.65|109.85|111.84|109.04|113.15|110.35|111.75|108.95|0
1643702700000|2022-02-01 08:05:00|111.59|109.19|110.4|108|111.84|109.44|110.38|107.98|0
1643703000000|2022-02-01 08:10:00|110.38|107.98|109.58|107.18|110.99|108.59|109.4|107|0
1643703300000|2022-02-01 08:15:00|109.56|107.16|109.84|107.44|110.36|107.96|109.4|107|0
1643703600000|2022-02-01 08:20:00|109.8|107.4|109.62|107.22|109.8|107.4|109.04|106.64|0
1643703900000|2022-02-01 08:25:00|109.66|107.26|109.7|107.3|110.15|107.75|109.35|106.95|0
1643704200000|2022-02-01 08:30:00|109.66|107.26|109.66|107.26|109.97|107.57|109.26|106.86|0
1643704500000|2022-02-01 08:35:00|109.77|107.37|110.14|107.74|110.23|107.83|109.57|107.17|0
1643704800000|2022-02-01 08:40:00|110.17|107.77|109.68|107.28|110.46|108.06|109.39|106.99|0
1643705100000|2022-02-01 08:45:00|109.65|107.25|109.92|107.52|110.05|107.65|109.59|107.19|0
1643705400000|2022-02-01 08:50:00|109.87|107.47|110.36|107.96|110.59|108.19|109.83|107.43|0
1643705700000|2022-02-01 08:55:00|110.18|107.78|109.91|107.51|110.54|108.14|109.71|107.31|0
1643706000000|2022-02-01 09:00:00|109.87|107.47|110.25|107.85|110.58|108.18|109.65|107.25|0
1643706300000|2022-02-01 09:05:00|110.22|107.82|110.74|108.34|110.87|108.47|110.18|107.78|0
1643706600000|2022-02-01 09:10:00|110.67|108.27|110.91|108.51|111.01|108.61|110.22|107.82|0
1643706900000|2022-02-01 09:15:00|110.96|108.56|110.96|108.56|111.11|108.71|110.53|108.13|0
1643707200000|2022-02-01 09:20:00|110.93|108.53|111.79|109.39|111.97|109.57|110.75|108.35|0
1643707500000|2022-02-01 09:25:00|111.9|109.5|113.43|111.03|113.43|111.03|111.56|109.16|0
1643707800000|2022-02-01 09:30:00|113.4|111|113.42|111.02|113.63|111.23|112.99|110.59|0
1643708100000|2022-02-01 09:35:00|113.45|111.05|113.01|110.61|113.45|111.05|112.42|110.02|0
1643708400000|2022-02-01 09:40:00|113.15|110.75|113.33|110.93|114.06|111.66|112.83|110.43|0
1643708700000|2022-02-01 09:45:00|113.31|110.91|114.2|111.8|114.55|112.15|113.01|110.61|0
1643709000000|2022-02-01 09:50:00|114.22|111.82|113.87|111.47|114.66|112.26|113.6|111.2|0
1643709300000|2022-02-01 09:55:00|113.92|111.52|113|110.6|113.92|111.52|112.66|110.26|0
1643709600000|2022-02-01 10:00:00|113.07|110.67|112.2|109.8|113.27|110.87|112.18|109.78|0
1643709900000|2022-02-01 10:05:00|112.23|109.83|112.09|109.69|112.36|109.96|111.86|109.46|0
1643710200000|2022-02-01 10:10:00|112.13|109.73|112.4|110|112.77|110.37|111.91|109.51|0
1643710500000|2022-02-01 10:15:00|112.36|109.96|112.81|110.41|112.99|110.59|112.04|109.64|0
1643710800000|2022-02-01 10:20:00|112.77|110.37|112.99|110.59|113.2|110.8|112.61|110.21|0
1643711100000|2022-02-01 10:25:00|112.92|110.52|112.62|110.22|112.92|110.52|112.44|110.04|0
1643711400000|2022-02-01 10:30:00|112.72|110.32|112.35|109.95|113.2|110.8|112.26|109.86|0
1643711700000|2022-02-01 10:35:00|112.37|109.97|111.71|109.31|112.51|110.11|111.67|109.27|0
1643712000000|2022-02-01 10:40:00|111.8|109.4|112.55|110.15|112.55|110.15|111.67|109.27|0
1643712300000|2022-02-01 10:45:00|112.48|110.08|112.8|110.4|112.8|110.4|112.34|109.94|0
1643712600000|2022-02-01 10:50:00|112.75|110.35|113.35|110.95|113.37|110.97|112.48|110.08|0
1643712900000|2022-02-01 10:55:00|113.3|110.9|113.21|110.81|113.71|111.31|112.86|110.46|0
1643713200000|2022-02-01 11:00:00|113.23|110.83|112.2|109.8|113.43|111.03|111.97|109.57|0
1643713500000|2022-02-01 11:05:00|112.16|109.76|111.29|108.89|112.16|109.76|111.23|108.83|0
1643713800000|2022-02-01 11:10:00|111.32|108.92|111.88|109.48|111.93|109.53|111.16|108.76|0
1643714100000|2022-02-01 11:15:00|111.7|109.3|112.56|110.16|112.6|110.2|111.47|109.07|0
1643714400000|2022-02-01 11:20:00|112.42|110.02|112.28|109.88|112.58|110.18|112.15|109.75|0
1643714700000|2022-02-01 11:25:00|112.33|109.93|112.65|110.25|113.06|110.66|112.28|109.88|0
1643715000000|2022-02-01 11:30:00|112.67|110.27|112.14|109.74|112.74|110.34|112.1|109.7|0
1643715300000|2022-02-01 11:35:00|112.1|109.7|112.57|110.17|112.57|110.17|111.94|109.54|0
1643715600000|2022-02-01 11:40:00|112.55|110.15|112.96|110.56|113.03|110.63|112.12|109.72|0
1643715900000|2022-02-01 11:45:00|113|110.6|112.59|110.19|113.14|110.74|112.5|110.1|0
1643716200000|2022-02-01 11:50:00|112.55|110.15|112.73|110.33|112.77|110.37|112.3|109.9|0
1643716500000|2022-02-01 11:55:00|112.68|110.28|112.86|110.46|112.98|110.58|112.45|110.05|0
1643716800000|2022-02-01 12:00:00|112.95|110.55|112.95|110.55|113.13|110.73|112.59|110.19|0
1643717100000|2022-02-01 12:05:00|112.9|110.5|112.67|110.27|113.09|110.69|112.45|110.05|0
1643717400000|2022-02-01 12:10:00|112.72|110.32|112.76|110.36|112.86|110.46|112.26|109.86|0
1643717700000|2022-02-01 12:15:00|112.74|110.34|112.81|110.41|113.13|110.73|112.4|110|0
1643718000000|2022-02-01 12:20:00|112.67|110.27|112.35|109.95|112.67|110.27|112.15|109.75|0
1643718300000|2022-02-01 12:25:00|112.44|110.04|111.85|109.45|112.53|110.13|111.85|109.45|0
1643718600000|2022-02-01 12:30:00|111.8|109.4|111.4|109|111.98|109.58|111.31|108.91|0
1643718900000|2022-02-01 12:35:00|111.35|108.95|111.35|108.95|111.67|109.27|111.12|108.72|0
1643719200000|2022-02-01 12:40:00|111.26|108.86|111.26|108.86|111.62|109.22|111.15|108.75|0
1643719500000|2022-02-01 12:45:00|111.3|108.9|111.16|108.76|111.71|109.31|111.07|108.67|0
1643719800000|2022-02-01 12:50:00|111.21|108.81|111.3|108.9|111.39|108.99|111.07|108.67|0
1643720100000|2022-02-01 12:55:00|111.25|108.85|111.48|109.08|111.63|109.23|110.91|108.51|0
1643720400000|2022-02-01 13:00:00|111.39|108.99|110.98|108.58|111.61|109.21|110.98|108.58|0
1643720700000|2022-02-01 13:05:00|110.93|108.53|110.84|108.44|111.29|108.89|110.66|108.26|0
1643721000000|2022-02-01 13:10:00|110.75|108.35|110.44|108.04|110.89|108.49|110.26|107.86|0
1643721300000|2022-02-01 13:15:00|110.48|108.08|110.3|107.9|110.48|108.08|110.17|107.77|0
1643721600000|2022-02-01 13:20:00|110.34|107.94|109.98|107.58|110.39|107.99|109.81|107.41|0
1643721900000|2022-02-01 13:25:00|110.03|107.63|110.23|107.83|110.43|108.03|109.85|107.45|0
1643722200000|2022-02-01 13:30:00|110.21|107.81|111.08|108.68|111.15|108.75|110.12|107.72|0
1643722500000|2022-02-01 13:35:00|111.06|108.66|110.6|108.2|111.33|108.93|110.56|108.16|0
1643722800000|2022-02-01 13:40:00|110.65|108.25|110.29|107.89|110.65|108.25|109.89|107.49|0
1643723100000|2022-02-01 13:45:00|110.24|107.84|110.24|107.84|110.56|108.16|110.07|107.67|0
1643723400000|2022-02-01 13:50:00|110.2|107.8|110.02|107.62|110.24|107.84|109.82|107.42|0
1643723700000|2022-02-01 13:55:00|110.04|107.64|109.7|107.3|110.24|107.84|109.62|107.22|0
1643724000000|2022-02-01 14:00:00|109.64|107.24|109.79|107.39|109.93|107.53|109.3|106.9|0
1643724300000|2022-02-01 14:05:00|109.77|107.37|109.88|107.48|109.92|107.52|109.7|107.3|0
1643724600000|2022-02-01 14:10:00|109.83|107.43|110.01|107.61|110.05|107.65|109.65|107.25|0
1643724900000|2022-02-01 14:15:00|109.96|107.56|110.19|107.79|110.41|108.01|109.96|107.56|0
1643725200000|2022-02-01 14:20:00|110.14|107.74|109.87|107.47|110.27|107.87|109.78|107.38|0
1643725500000|2022-02-01 14:25:00|109.83|107.43|109.25|106.85|109.83|107.43|109.16|106.76|0
1643725800000|2022-02-01 14:30:00|109.29|106.89|109.42|107.02|111.44|109.04|108.98|106.58|0
1643726100000|2022-02-01 14:35:00|109.73|107.33|109.69|107.29|110.43|108.03|108.85|106.45|0
1643726400000|2022-02-01 14:40:00|109.78|107.38|112.14|109.74|112.61|110.21|109.2|106.8|0
1643726700000|2022-02-01 14:45:00|112.16|109.76|111.48|109.08|112.98|110.58|111.16|108.76|0
1643727000000|2022-02-01 14:50:00|111.16|108.76|111.47|109.07|111.47|109.07|110.4|108|0
1643727300000|2022-02-01 14:55:00|111.56|109.16|111.04|108.64|112.15|109.75|110.75|108.35|0
1643727600000|2022-02-01 15:00:00|110.8|108.4|114.9|112.5|114.9|112.5|110.8|108.4|0
1643727900000|2022-02-01 15:05:00|114.79|112.39|117.74|115.34|118.49|116.09|111.76|109.36|0
1643728200000|2022-02-01 15:10:00|117.42|115.02|115.7|113.3|118.07|115.67|115.68|113.28|0
1643728500000|2022-02-01 15:15:00|115.68|113.28|117.23|114.83|117.23|114.83|115.63|113.23|0
1643728800000|2022-02-01 15:20:00|116.99|114.59|112.53|110.13|116.99|114.59|108.46|106.06|0
1643729100000|2022-02-01 15:25:00|112.44|110.04|114.12|111.72|114.12|111.72|111.83|109.43|0
1643729400000|2022-02-01 15:30:00|114.03|111.63|114.12|111.72|114.54|112.14|112.44|110.04|0
1643729700000|2022-02-01 15:35:00|113.99|111.59|113.8|111.4|114.9|112.5|112.84|110.44|0
1643730000000|2022-02-01 15:40:00|113.82|111.42|114.76|112.36|115.46|113.06|112.8|110.4|0
1643730300000|2022-02-01 15:45:00|114.95|112.55|114.94|112.54|115.66|113.26|114.69|112.29|0
1643730600000|2022-02-01 15:50:00|114.9|112.5|113.38|110.98|115.18|112.78|113.2|110.8|0
1643730900000|2022-02-01 15:55:00|113.13|110.73|111.84|109.44|113.13|110.73|111.8|109.4|0
1643731200000|2022-02-01 16:00:00|111.8|109.4|111.91|109.51|112.23|109.83|110.77|108.37|0
1643731500000|2022-02-01 16:05:00|111.87|109.47|110.65|108.25|112.18|109.78|110.61|108.21|0
1643731800000|2022-02-01 16:10:00|110.7|108.3|110.03|107.63|111.15|108.75|109.9|107.5|0
1643732100000|2022-02-01 16:15:00|109.9|107.5|110.56|108.16|110.78|108.38|109.9|107.5|0
1643732400000|2022-02-01 16:20:00|110.47|108.07|111.49|109.09|111.77|109.37|110.34|107.94|0
1643732700000|2022-02-01 16:25:00|111.4|109|111.08|108.68|111.85|109.45|110.68|108.28|0
1643733000000|2022-02-01 16:30:00|111.12|108.72|110.49|108.09|112.57|110.17|110.4|108|0
1643733300000|2022-02-01 16:35:00|110.47|108.07|110.94|108.54|111.35|108.95|110.14|107.74|0
1643733600000|2022-02-01 16:40:00|110.98|108.58|110.67|108.27|111.01|108.61|110.09|107.69|0
1643733900000|2022-02-01 16:45:00|110.62|108.22|110.22|107.82|110.67|108.27|109.51|107.11|0
1643734200000|2022-02-01 16:50:00|110.13|107.73|110.13|107.73|110.58|108.18|109.86|107.46|0
1643734500000|2022-02-01 16:55:00|109.95|107.55|109.59|107.19|110.22|107.82|109.06|106.66|0
1643734800000|2022-02-01 17:00:00|109.66|107.26|110.21|107.81|110.35|107.95|109.28|106.88|0
1643735100000|2022-02-01 17:05:00|110.08|107.68|110.35|107.95|110.53|108.13|109.81|107.41|0
1643735400000|2022-02-01 17:10:00|110.3|107.9|110.97|108.57|111.51|109.11|110.21|107.81|0
1643735700000|2022-02-01 17:15:00|110.93|108.53|110.39|107.99|110.97|108.57|110.16|107.76|0
1643736000000|2022-02-01 17:20:00|110.3|107.9|110.34|107.94|111.06|108.66|110.05|107.65|0
1643736300000|2022-02-01 17:25:00|110.52|108.12|110.65|108.25|111.6|109.2|110.21|107.81|0
1643736600000|2022-02-01 17:30:00|110.7|108.3|112.5|110.1|112.64|110.24|110.63|108.23|0
1643736900000|2022-02-01 17:35:00|112.32|109.92|111.73|109.33|112.36|109.96|111.32|108.92|0
1643737200000|2022-02-01 17:40:00|111.68|109.28|111.61|109.21|112|109.6|110.96|108.56|0
1643737500000|2022-02-01 17:45:00|111.63|109.23|111.99|109.59|112.36|109.96|111.32|108.92|0
1643737800000|2022-02-01 17:50:00|111.86|109.46|111.45|109.05|111.95|109.55|111.36|108.96|0
1643738100000|2022-02-01 17:55:00|111.36|108.96|110.06|107.66|111.36|108.96|110.01|107.61|0
1643738400000|2022-02-01 18:00:00|110.1|107.7|111.18|108.78|111.22|108.82|110.01|107.61|0
1643738700000|2022-02-01 18:05:00|111.09|108.69|111.44|109.04|111.62|109.22|110.95|108.55|0
1643739000000|2022-02-01 18:10:00|111.49|109.09|111.31|108.91|111.49|109.09|110.88|108.48|0
1643739300000|2022-02-01 18:15:00|111.4|109|111.06|108.66|111.53|109.13|110.81|108.41|0
1643739600000|2022-02-01 18:20:00|110.97|108.57|110.85|108.45|111.19|108.79|110.85|108.45|0
1643739900000|2022-02-01 18:25:00|110.9|108.5|110.22|107.82|111.03|108.63|110.18|107.78|0
1643740200000|2022-02-01 18:30:00|110.27|107.87|110.69|108.29|110.8|108.4|110.22|107.82|0
1643740500000|2022-02-01 18:35:00|110.65|108.25|110.31|107.91|111.43|109.03|110.18|107.78|0
1643740800000|2022-02-01 18:40:00|110.29|107.89|109.86|107.46|110.31|107.91|109.73|107.33|0
1643741100000|2022-02-01 18:45:00|109.95|107.55|109.9|107.5|110.17|107.77|109.64|107.24|0
1643741400000|2022-02-01 18:50:00|109.86|107.46|109.05|106.65|110.39|107.99|108.82|106.42|0
1643741700000|2022-02-01 18:55:00|109.11|106.71|109.11|106.71|110.05|107.65|109.11|106.71|0
1643742000000|2022-02-01 19:00:00|109.15|106.75|109.02|106.62|109.47|107.07|108.62|106.22|0
1643742300000|2022-02-01 19:05:00|109.06|106.66|108.95|106.55|109.29|106.89|108.86|106.46|0
1643742600000|2022-02-01 19:10:00|108.93|106.53|109.5|107.1|110|107.6|108.4|106|0
1643742900000|2022-02-01 19:15:00|109.37|106.97|109.68|107.28|109.77|107.37|108.99|106.59|0
1643743200000|2022-02-01 19:20:00|109.64|107.24|109.97|107.57|110.71|108.31|109.64|107.24|0
1643743500000|2022-02-01 19:25:00|109.99|107.59|109.65|107.25|110.46|108.06|109.59|107.19|0
1643743800000|2022-02-01 19:30:00|109.28|106.88|109.27|106.87|109.59|107.19|109.05|106.65|0
1643744100000|2022-02-01 19:35:00|109.18|106.78|109.45|107.05|110.14|107.74|109.1|106.7|0
1643744400000|2022-02-01 19:40:00|109.36|106.96|109.27|106.87|109.9|107.5|109.18|106.78|0
1643744700000|2022-02-01 19:45:00|109.22|106.82|109.33|106.93|109.58|107.18|108.83|106.43|0
1643745000000|2022-02-01 19:50:00|109.38|106.98|109.42|107.02|110.07|107.67|109.22|106.82|0
1643745300000|2022-02-01 19:55:00|109.4|107|109.09|106.69|109.75|107.35|108.95|106.55|0
1643745600000|2022-02-01 20:00:00|109.17|106.77|107.1|104.7|109.4|107|107.01|104.61|0
1643745900000|2022-02-01 20:05:00|107.28|104.88|105.35|102.95|108.71|106.31|105.31|102.91|0
1643746200000|2022-02-01 20:10:00|105.4|103|105.74|103.34|106.05|103.65|105.4|103|0
1643746500000|2022-02-01 20:15:00|105.7|103.3|105.65|103.25|106.18|103.78|105.57|103.17|0
1643746800000|2022-02-01 20:20:00|105.61|103.21|104.87|102.47|105.68|103.28|104.87|102.47|0
1643747100000|2022-02-01 20:25:00|104.92|102.52|104.53|102.13|105.43|103.03|104.29|101.89|0
1643747400000|2022-02-01 20:30:00|104.48|102.08|103.97|101.57|104.48|102.08|103.63|101.23|0
1643747700000|2022-02-01 20:35:00|104.01|101.61|105.21|102.81|105.3|102.9|103.75|101.35|0
1643748000000|2022-02-01 20:40:00|105.08|102.68|104.05|101.65|105.26|102.86|103.79|101.39|0
1643748300000|2022-02-01 20:45:00|103.92|101.52|102.94|100.54|104.14|101.74|102.9|100.5|0
1643748600000|2022-02-01 20:50:00|102.71|100.31|101.37|98.97|103.33|100.93|101.13|98.73|0
1643748900000|2022-02-01 20:55:00|101.34|98.94|102.23|99.83|102.23|99.83|101.22|98.82|0
1643749200000|2022-02-01 21:00:00|102.44|100.04|101.85|99.45|102.44|100.04|101.55|99.15|0
1643749500000|2022-02-01 21:05:00|101.8|99.4|101.63|99.23|102.02|99.62|101.26|98.86|0
1643749800000|2022-02-01 21:10:00|101.59|99.19|100.27|97.87|101.59|99.19|100.11|97.71|0
1643750100000|2022-02-01 21:15:00|100.35|97.55|99.97|97.17|100.35|97.55|99.81|97.01|0
1643750400000|2022-02-01 21:20:00|99.93|97.13|99.45|96.65|99.97|97.17|99.39|96.59|0
1643750700000|2022-02-01 21:25:00|99.47|96.67|98.97|96.17|99.53|96.73|98.97|96.17|0
1643751000000|2022-02-01 21:30:00|99.02|96.22|98.48|95.68|99.02|96.22|98.44|95.64|0
1643751300000|2022-02-01 21:35:00|98.44|95.64|98.39|95.59|98.48|95.68|98.15|95.35|0
1643751600000|2022-02-01 21:40:00|98.35|95.55|98.8|96|98.84|96.04|98.31|95.51|0
1643751900000|2022-02-01 21:45:00|98.76|95.96|98.97|96.17|98.97|96.17|98.76|95.96|0
1643752200000|2022-02-01 21:50:00|98.92|96.12|98.43|95.63|98.92|96.12|98.29|95.49|0
1643752500000|2022-02-01 21:55:00|98.39|95.59|98.94|96.14|98.94|96.14|98.35|95.55|0
1643752800000|2022-02-01 22:00:00|98.92|96.12|99.47|96.67|99.47|96.67|98.92|96.12|0
1643753100000|2022-02-01 22:05:00|99.5|96.7|99.26|96.46|99.5|96.7|99.26|96.46|0
1643753400000|2022-02-01 22:10:00|99.25|96.45|99.34|96.54|99.41|96.61|99.18|96.38|0
1643753700000|2022-02-01 22:15:00|99.38|96.58|99.52|96.72|99.52|96.72|99.38|96.58|0
1643754000000|2022-02-01 22:20:00|99.54|96.74|99.61|96.81|99.62|96.82|99.53|96.73|0
1643754300000|2022-02-01 22:25:00|99.55|96.75|99.53|96.73|99.55|96.75|99.51|96.71|0
1643754600000|2022-02-01 22:30:00|99.52|96.72|99.58|96.78|99.6|96.8|99.52|96.72|0
1643754900000|2022-02-01 22:35:00|99.59|96.79|99.48|96.68|99.59|96.79|99.47|96.67|0
1643755200000|2022-02-01 22:40:00|99.47|96.67|99.41|96.61|99.48|96.68|99.32|96.52|0
1643755500000|2022-02-01 22:45:00|99.42|96.62|99.25|96.45|99.42|96.62|99.25|96.45|0
1643755800000|2022-02-01 22:50:00|99.31|96.51|99.13|96.33|99.36|96.56|99.1|96.3|0
1643756100000|2022-02-01 22:55:00|99.11|96.31|98.79|95.99|99.11|96.31|98.7|95.9|0
1643756400000|2022-02-01 23:00:00|98.55|95.75|99.02|96.22|99.31|96.51|98.55|95.75|0
1643756700000|2022-02-01 23:05:00|99.06|96.26|99.1|96.3|99.31|96.51|98.65|95.85|0
1643757000000|2022-02-01 23:10:00|99.06|96.26|99.08|96.28|99.35|96.55|98.81|96.01|0
1643757300000|2022-02-01 23:15:00|99.1|96.3|98.93|96.13|99.1|96.3|98.81|96.01|0
1643757600000|2022-02-01 23:20:00|98.91|96.11|98.81|96.01|98.93|96.13|98.64|95.84|0
1643757900000|2022-02-01 23:25:00|98.83|96.03|98.56|95.76|98.85|96.05|98.52|95.72|0
1643758200000|2022-02-01 23:30:00|98.6|95.8|98.88|96.08|99.09|96.29|98.6|95.8|0
1643758500000|2022-02-01 23:35:00|98.91|96.11|98.68|95.88|99.05|96.25|98.64|95.84|0
1643758800000|2022-02-01 23:40:00|98.66|95.86|98.51|95.71|98.76|95.96|98.51|95.71|0
1643759100000|2022-02-01 23:45:00|98.55|95.75|98.76|95.96|98.8|96|98.55|95.75|0
1643759400000|2022-02-01 23:50:00|98.74|95.94|98.84|96.04|98.9|96.1|98.71|95.91|0
1643759700000|2022-02-01 23:55:00|98.86|96.06|98.67|95.87|98.88|96.08|98.63|95.83|0
1643760000000|2022-02-02 00:00:00|98.69|95.89|98.2|95.4|98.71|95.91|98.13|95.33|0
1643760300000|2022-02-02 00:05:00|98.22|95.42|98.13|95.33|98.36|95.56|98.13|95.33|0
1643760600000|2022-02-02 00:10:00|98.09|95.29|98.32|95.52|98.42|95.62|98.09|95.29|0
1643760900000|2022-02-02 00:15:00|98.38|95.58|97.92|95.12|98.46|95.66|97.8|95|0
1643761200000|2022-02-02 00:20:00|97.96|95.16|98|95.2|98.05|95.25|97.88|95.08|0
1643761500000|2022-02-02 00:25:00|97.98|95.18|97.8|95|98.13|95.33|97.8|95|0
1643761800000|2022-02-02 00:30:00|97.84|95.04|97.9|95.1|98|95.2|97.76|94.96|0
1643762100000|2022-02-02 00:35:00|97.92|95.12|98.04|95.24|98.04|95.24|97.88|95.08|0
1643762400000|2022-02-02 00:40:00|98|95.2|98.12|95.32|98.12|95.32|98|95.2|0
1643762700000|2022-02-02 00:45:00|98.08|95.28|97.95|95.15|98.08|95.28|97.87|95.07|0
1643763000000|2022-02-02 00:50:00|97.99|95.19|97.83|95.03|97.99|95.19|97.79|94.99|0
1643763300000|2022-02-02 00:55:00|97.87|95.07|97.87|95.07|97.95|95.15|97.79|94.99|0
1643763600000|2022-02-02 01:00:00|97.91|95.11|98.03|95.23|98.28|95.48|97.79|94.99|0
1643763900000|2022-02-02 01:05:00|97.99|95.19|97.64|94.84|97.99|95.19|97.54|94.74|0
1643764200000|2022-02-02 01:10:00|97.66|94.86|97.58|94.78|97.78|94.98|97.58|94.78|0
1643764500000|2022-02-02 01:15:00|97.7|94.9|97.94|95.14|98.19|95.39|97.7|94.9|0
1643764800000|2022-02-02 01:20:00|97.9|95.1|97.88|95.08|97.98|95.18|97.57|94.77|0
1643765100000|2022-02-02 01:25:00|97.9|95.1|97.98|95.18|98.02|95.22|97.86|95.06|0
1643765400000|2022-02-02 01:30:00|97.92|95.12|97.81|95.01|98.06|95.26|97.77|94.97|0
1643765700000|2022-02-02 01:35:00|97.77|94.97|97.89|95.09|98.02|95.22|97.73|94.93|0
1643766000000|2022-02-02 01:40:00|97.93|95.13|97.33|94.53|97.98|95.18|97.33|94.53|0
1643766300000|2022-02-02 01:45:00|97.37|94.57|97.49|94.69|97.53|94.73|97.33|94.53|0
1643766600000|2022-02-02 01:50:00|97.45|94.65|97.49|94.69|97.53|94.73|97.39|94.59|0
1643766900000|2022-02-02 01:55:00|97.45|94.65|97.4|94.6|97.53|94.73|97.36|94.56|0
1643767200000|2022-02-02 02:00:00|97.44|94.64|97.36|94.56|97.44|94.64|97.32|94.52|0
1643767500000|2022-02-02 02:05:00|97.34|94.54|97.34|94.54|97.48|94.68|97.32|94.52|0
1643767800000|2022-02-02 02:10:00|97.32|94.52|97.36|94.56|97.36|94.56|97.24|94.44|0
1643768100000|2022-02-02 02:15:00|97.34|94.54|97.4|94.6|97.44|94.64|97.19|94.39|0
1643768400000|2022-02-02 02:20:00|97.44|94.64|97.8|95|97.8|95|97.4|94.6|0
1643768700000|2022-02-02 02:25:00|97.76|94.96|97.6|94.8|97.8|95|97.56|94.76|0
1643769000000|2022-02-02 02:30:00|97.56|94.76|97.72|94.92|97.76|94.96|97.56|94.76|0
1643769300000|2022-02-02 02:35:00|97.74|94.94|97.76|94.96|97.8|95|97.68|94.88|0
1643769600000|2022-02-02 02:40:00|97.55|94.75|97.67|94.87|97.75|94.95|97.53|94.73|0
1643769900000|2022-02-02 02:45:00|97.69|94.89|97.75|94.95|97.79|94.99|97.67|94.87|0
1643770200000|2022-02-02 02:50:00|97.71|94.91|97.63|94.83|97.71|94.91|97.63|94.83|0
1643770500000|2022-02-02 02:55:00|97.67|94.87|97.63|94.83|97.71|94.91|97.63|94.83|0
1643770800000|2022-02-02 03:00:00|97.65|94.85|97.66|94.86|97.79|94.99|97.65|94.85|0
1643771100000|2022-02-02 03:05:00|97.62|94.82|97.66|94.86|97.71|94.91|97.62|94.82|0
1643771400000|2022-02-02 03:10:00|97.68|94.88|97.62|94.82|97.7|94.9|97.54|94.74|0
1643771700000|2022-02-02 03:15:00|97.58|94.78|97.7|94.9|97.74|94.94|97.54|94.74|0
1643772000000|2022-02-02 03:20:00|97.72|94.92|97.49|94.69|97.74|94.94|97.49|94.69|0
1643772300000|2022-02-02 03:25:00|97.53|94.73|97.53|94.73|97.53|94.73|97.45|94.65|0
1643772600000|2022-02-02 03:30:00|97.57|94.77|97.37|94.57|97.57|94.77|97.37|94.57|0
1643772900000|2022-02-02 03:35:00|97.41|94.61|97.45|94.65|97.45|94.65|97.31|94.51|0
1643773200000|2022-02-02 03:40:00|97.41|94.61|97.4|94.6|97.45|94.65|97.36|94.56|0
1643773500000|2022-02-02 03:45:00|97.43|94.63|97.53|94.73|97.57|94.77|97.36|94.56|0
1643773800000|2022-02-02 03:50:00|97.51|94.71|97.48|94.68|97.53|94.73|97.48|94.68|0
1643774100000|2022-02-02 03:55:00|97.5|94.7|97.36|94.56|97.52|94.72|97.36|94.56|0
1643774400000|2022-02-02 04:00:00|97.4|94.6|97.28|94.48|97.44|94.64|97.28|94.48|0
1643774700000|2022-02-02 04:05:00|97.3|94.5|97.27|94.47|97.32|94.52|97.23|94.43|0
1643775000000|2022-02-02 04:10:00|97.25|94.45|97.19|94.39|97.25|94.45|97.15|94.35|0
1643775300000|2022-02-02 04:15:00|97.15|94.35|97.13|94.33|97.15|94.35|97.07|94.27|0
1643775600000|2022-02-02 04:20:00|97.15|94.35|97.23|94.43|97.27|94.47|97.15|94.35|0
1643775900000|2022-02-02 04:25:00|97.21|94.41|97.27|94.47|97.27|94.47|97.18|94.38|0
1643776200000|2022-02-02 04:30:00|97.22|94.42|97.22|94.42|97.27|94.47|97.18|94.38|0
1643776500000|2022-02-02 04:35:00|97.18|94.38|97.22|94.42|97.22|94.42|97.06|94.26|0
1643776800000|2022-02-02 04:40:00|97.26|94.46|97.26|94.46|97.26|94.46|97.18|94.38|0
1643777100000|2022-02-02 04:45:00|97.22|94.42|97.26|94.46|97.38|94.58|97.22|94.42|0
1643777400000|2022-02-02 04:50:00|97.22|94.42|97.09|94.29|97.26|94.46|97.07|94.27|0
1643777700000|2022-02-02 04:55:00|97.05|94.25|97.09|94.29|97.13|94.33|97.01|94.21|0
1643778000000|2022-02-02 05:00:00|97.07|94.27|96.81|94.01|97.13|94.33|96.81|94.01|0
1643778300000|2022-02-02 05:05:00|96.85|94.05|96.88|94.08|96.97|94.17|96.76|93.96|0
1643778600000|2022-02-02 05:10:00|96.84|94.04|96.88|94.08|96.88|94.08|96.8|94|0
1643778900000|2022-02-02 05:15:00|96.9|94.1|96.88|94.08|97|94.2|96.88|94.08|0
1643779200000|2022-02-02 05:20:00|96.92|94.12|96.84|94.04|96.92|94.12|96.8|94|0
1643779500000|2022-02-02 05:25:00|96.8|94|96.76|93.96|96.82|94.02|96.72|93.92|0
1643779800000|2022-02-02 05:30:00|96.71|93.91|96.75|93.95|96.8|94|96.71|93.91|0
1643780100000|2022-02-02 05:35:00|96.77|93.97|96.71|93.91|96.79|93.99|96.71|93.91|0
1643780400000|2022-02-02 05:40:00|96.75|93.95|96.63|93.83|96.75|93.95|95.82|93.02|0
1643780700000|2022-02-02 05:45:00|96.59|93.79|96.46|93.66|96.61|93.81|96.46|93.66|0
1643781000000|2022-02-02 05:50:00|96.51|93.71|96.5|93.7|96.63|93.83|96.46|93.66|0
1643781300000|2022-02-02 05:55:00|96.46|93.66|96.4|93.6|96.5|93.7|96.34|93.54|0
1643781600000|2022-02-02 06:00:00|96.38|93.58|96.1|93.3|96.42|93.62|96.1|93.3|0
1643781900000|2022-02-02 06:05:00|96.02|93.22|96.09|93.29|96.09|93.29|95.85|93.05|0
1643782200000|2022-02-02 06:10:00|96.07|93.27|95.93|93.13|96.09|93.29|95.93|93.13|0
1643782500000|2022-02-02 06:15:00|95.97|93.17|95.97|93.17|96.05|93.25|95.95|93.15|0
1643782800000|2022-02-02 06:20:00|95.93|93.13|95.79|92.99|96.01|93.21|95.79|92.99|0
1643783100000|2022-02-02 06:25:00|95.83|93.03|95.72|92.92|95.89|93.09|95.72|92.92|0
1643783400000|2022-02-02 06:30:00|95.68|92.88|95.76|92.96|95.76|92.96|95.36|92.56|0
1643783700000|2022-02-02 06:35:00|95.8|93|95.98|93.18|96.08|93.28|95.8|93|0
1643784000000|2022-02-02 06:40:00|96|93.2|96.57|93.77|96.61|93.81|95.96|93.16|0
1643784300000|2022-02-02 06:45:00|96.61|93.81|96.64|93.84|96.73|93.93|96.56|93.76|0
1643784600000|2022-02-02 06:50:00|96.68|93.88|96.64|93.84|96.71|93.91|96.48|93.68|0
1643784900000|2022-02-02 06:55:00|96.68|93.88|96.5|93.7|96.88|94.08|96.48|93.68|0
1643785200000|2022-02-02 07:00:00|96.56|93.76|96.8|94|96.96|94.16|96.56|93.76|0
1643785500000|2022-02-02 07:05:00|96.88|94.08|96.76|93.96|96.92|94.12|96.48|93.68|0
1643785800000|2022-02-02 07:10:00|96.8|94|96.55|93.75|96.88|94.08|96.51|93.71|0
1643786100000|2022-02-02 07:15:00|96.53|93.73|96.35|93.55|96.59|93.79|96.35|93.55|0
1643786400000|2022-02-02 07:20:00|96.31|93.51|96.39|93.59|96.51|93.71|96.27|93.47|0
1643786700000|2022-02-02 07:25:00|96.37|93.57|96.1|93.3|96.51|93.71|96.02|93.22|0
1643787000000|2022-02-02 07:30:00|96.14|93.34|96.1|93.3|96.21|93.41|95.78|92.98|0
1643787300000|2022-02-02 07:35:00|96.06|93.26|96.58|93.78|96.65|93.85|96.06|93.26|0
1643787600000|2022-02-02 07:40:00|96.57|93.77|96.1|93.3|96.63|93.83|96.1|93.3|0
1643787900000|2022-02-02 07:45:00|96.06|93.26|96.78|93.98|96.85|94.05|96.06|93.26|0
1643788200000|2022-02-02 07:50:00|96.74|93.94|96.72|93.92|96.84|94.04|96.62|93.82|0
1643788500000|2022-02-02 07:55:00|96.7|93.9|96.74|93.94|96.78|93.98|96.62|93.82|0
1643788800000|2022-02-02 08:00:00|96.7|93.9|96.76|93.96|98.92|96.12|96.27|93.47|0
1643789100000|2022-02-02 08:05:00|96.68|94.28|96.19|93.79|96.8|94.4|95.99|93.59|0
1643789400000|2022-02-02 08:10:00|96.17|93.77|96.19|93.79|96.47|94.07|95.95|93.55|0
1643789700000|2022-02-02 08:15:00|96.23|93.83|96.67|94.27|96.71|94.31|96.15|93.75|0
1643790000000|2022-02-02 08:20:00|96.63|94.23|96.23|93.83|96.67|94.27|95.98|93.58|0
1643790300000|2022-02-02 08:25:00|96.25|93.85|96.45|94.05|96.47|94.07|95.94|93.54|0
1643790600000|2022-02-02 08:30:00|96.55|94.15|96.65|94.25|96.67|94.27|96.22|93.82|0
1643790900000|2022-02-02 08:35:00|96.63|94.23|96.93|94.53|96.93|94.53|96.34|93.94|0
1643791200000|2022-02-02 08:40:00|96.95|94.55|96.83|94.43|97.03|94.63|96.62|94.22|0
1643791500000|2022-02-02 08:45:00|96.79|94.39|97.23|94.83|97.23|94.83|96.7|94.3|0
1643791800000|2022-02-02 08:50:00|97.31|94.91|96.86|94.46|97.44|95.04|96.46|94.06|0
1643792100000|2022-02-02 08:55:00|97.13|94.73|96.9|94.5|97.17|94.77|96.86|94.46|0
1643792400000|2022-02-02 09:00:00|96.94|94.54|96.11|93.71|97.02|94.62|96.09|93.69|0
1643792700000|2022-02-02 09:05:00|96.09|93.69|95.79|93.39|96.11|93.71|95.48|93.08|0
1643793000000|2022-02-02 09:10:00|95.76|93.36|95.04|92.64|95.85|93.45|95|92.6|0
1643793300000|2022-02-02 09:15:00|95.08|92.68|95.4|93|95.4|93|94.92|92.52|0
1643793600000|2022-02-02 09:20:00|95.34|92.94|95.08|92.68|95.38|92.98|95.04|92.64|0
1643793900000|2022-02-02 09:25:00|95.06|92.66|95.52|93.12|95.64|93.24|94.96|92.56|0
1643794200000|2022-02-02 09:30:00|95.5|93.1|95.47|93.07|95.55|93.15|95.19|92.79|0
1643794500000|2022-02-02 09:35:00|95.51|93.11|95.15|92.75|95.71|93.31|95.11|92.71|0
1643794800000|2022-02-02 09:40:00|95.19|92.79|94.55|92.15|95.23|92.83|94.55|92.15|0
1643795100000|2022-02-02 09:45:00|94.59|92.19|94.19|91.79|94.83|92.43|94.19|91.79|0
1643795400000|2022-02-02 09:50:00|94.11|91.71|93.95|91.55|94.23|91.83|93.95|91.55|0
1643795700000|2022-02-02 09:55:00|93.97|91.57|93.93|91.53|94.03|91.63|93.71|91.31|0
1643796000000|2022-02-02 10:00:00|93.91|91.51|94.15|91.75|94.27|91.87|93.91|91.51|0
1643796300000|2022-02-02 10:05:00|93.95|91.55|94.5|92.1|94.54|92.14|93.91|91.51|0
1643796600000|2022-02-02 10:10:00|94.54|92.14|94.18|91.78|94.58|92.18|94.18|91.78|0
1643796900000|2022-02-02 10:15:00|94.14|91.74|94.3|91.9|94.42|92.02|94.02|91.62|0
1643797200000|2022-02-02 10:20:00|94.34|91.94|94.3|91.9|94.62|92.22|94.26|91.86|0
1643797500000|2022-02-02 10:25:00|94.38|91.98|94.33|91.93|94.49|92.09|94.22|91.82|0
1643797800000|2022-02-02 10:30:00|94.35|91.95|94.17|91.77|94.41|92.01|94.02|91.62|0
1643798100000|2022-02-02 10:35:00|94.21|91.81|94.09|91.69|94.45|92.05|93.94|91.54|0
1643798400000|2022-02-02 10:40:00|94.17|91.77|94.37|91.97|94.49|92.09|93.97|91.57|0
1643798700000|2022-02-02 10:45:00|94.33|91.93|94.69|92.29|94.75|92.35|94.33|91.93|0
1643799000000|2022-02-02 10:50:00|94.65|92.25|94.56|92.16|94.65|92.25|94.37|91.97|0
1643799300000|2022-02-02 10:55:00|94.6|92.2|94.64|92.24|94.84|92.44|94.52|92.12|0
1643799600000|2022-02-02 11:00:00|94.56|92.16|94.92|92.52|95.04|92.64|94.52|92.12|0
1643799900000|2022-02-02 11:05:00|94.96|92.56|95.08|92.68|95.32|92.92|94.92|92.52|0
1643800200000|2022-02-02 11:10:00|95.12|92.72|95.24|92.84|95.38|92.98|95.08|92.68|0
1643800500000|2022-02-02 11:15:00|95.2|92.8|95.27|92.87|95.4|93|95.12|92.72|0
1643800800000|2022-02-02 11:20:00|95.31|92.91|94.95|92.55|95.31|92.91|94.83|92.43|0
1643801100000|2022-02-02 11:25:00|94.99|92.59|94.99|92.59|95.11|92.71|94.87|92.47|0
1643801400000|2022-02-02 11:30:00|95.03|92.63|94.79|92.39|95.03|92.63|94.79|92.39|0
1643801700000|2022-02-02 11:35:00|94.83|92.43|94.87|92.47|94.91|92.51|94.71|92.31|0
1643802000000|2022-02-02 11:40:00|94.83|92.43|94.9|92.5|95.06|92.66|94.67|92.27|0
1643802300000|2022-02-02 11:45:00|94.86|92.46|94.64|92.24|94.86|92.46|94.54|92.14|0
1643802600000|2022-02-02 11:50:00|94.66|92.26|94.38|91.98|94.7|92.3|94.34|91.94|0
1643802900000|2022-02-02 11:55:00|94.42|92.02|94.46|92.06|94.58|92.18|94.38|91.98|0
1643803200000|2022-02-02 12:00:00|94.5|92.1|94.62|92.22|94.86|92.46|94.5|92.1|0
1643803500000|2022-02-02 12:05:00|94.66|92.26|94.42|92.02|94.82|92.42|94.38|91.98|0
1643803800000|2022-02-02 12:10:00|94.38|91.98|94.02|91.62|94.38|91.98|93.62|91.22|0
1643804100000|2022-02-02 12:15:00|93.98|91.58|93.7|91.3|94.02|91.62|93.58|91.18|0
1643804400000|2022-02-02 12:20:00|93.66|91.26|93.82|91.42|93.97|91.57|93.66|91.26|0
1643804700000|2022-02-02 12:25:00|93.78|91.38|96.43|94.03|96.51|94.11|93.62|91.22|0
1643805000000|2022-02-02 12:30:00|96.47|94.07|96.67|94.27|96.67|94.27|96.47|94.07|0
1643805300000|2022-02-02 12:35:00|96.71|94.31|96.91|94.51|96.91|94.51|96.5|94.1|0
1643805600000|2022-02-02 12:40:00|96.95|94.55|96.58|94.18|97.05|94.65|96.58|94.18|0
1643805900000|2022-02-02 12:45:00|96.62|94.22|96.38|93.98|96.66|94.26|96.26|93.86|0
1643806200000|2022-02-02 12:50:00|96.34|93.94|98.15|95.75|98.35|95.95|96.18|93.78|0
1643806500000|2022-02-02 12:55:00|98.19|95.79|97.74|95.34|98.19|95.79|97.58|95.18|0
1643806800000|2022-02-02 13:00:00|97.88|95.48|98.1|95.7|98.39|95.99|97.78|95.38|0
1643807100000|2022-02-02 13:05:00|98.06|95.66|98.18|95.78|98.3|95.9|97.94|95.54|0
1643807400000|2022-02-02 13:10:00|98.14|95.74|96.5|94.1|98.46|96.06|96.38|93.98|0
1643807700000|2022-02-02 13:15:00|96.58|94.18|96.9|94.5|96.9|94.5|96.38|93.98|0
1643808000000|2022-02-02 13:20:00|96.94|94.54|97.47|95.07|97.51|95.11|96.86|94.46|0
1643808300000|2022-02-02 13:25:00|97.51|95.11|97.34|94.94|97.65|95.25|97.3|94.9|0
1643808600000|2022-02-02 13:30:00|97.22|94.82|97.24|94.84|97.46|95.06|97.18|94.78|0
1643808900000|2022-02-02 13:35:00|97.26|94.86|97.32|94.92|97.42|95.02|96.84|94.44|0
1643809200000|2022-02-02 13:40:00|97.34|94.94|97.4|95|97.42|95.02|96.94|94.54|0
1643809500000|2022-02-02 13:45:00|97.38|94.98|97.05|94.65|97.42|95.02|96.99|94.59|0
1643809800000|2022-02-02 13:50:00|97.13|94.73|98.02|95.62|98.1|95.7|97.13|94.73|0
1643810100000|2022-02-02 13:55:00|98.06|95.66|98.26|95.86|98.43|96.03|98.02|95.62|0
1643810400000|2022-02-02 14:00:00|98.35|95.95|98.14|95.74|98.55|96.15|98.06|95.66|0
1643810700000|2022-02-02 14:05:00|98.12|95.72|98.18|95.78|98.45|96.05|98.02|95.62|0
1643811000000|2022-02-02 14:10:00|98.14|95.74|97.21|94.81|98.34|95.94|96.73|94.33|0
1643811300000|2022-02-02 14:15:00|98.05|95.65|98.11|95.71|98.5|96.1|97.64|95.24|0
1643811600000|2022-02-02 14:20:00|98.3|95.9|97.89|95.49|98.42|96.02|97.89|95.49|0
1643811900000|2022-02-02 14:25:00|97.93|95.53|98.31|95.91|98.46|96.06|97.64|95.24|0
1643812200000|2022-02-02 14:30:00|98.25|95.85|98.39|95.99|98.99|96.59|98.17|95.77|0
1643812500000|2022-02-02 14:35:00|98.29|95.89|97.27|94.87|98.41|96.01|96.83|94.43|0
1643812800000|2022-02-02 14:40:00|97.23|94.83|99.11|96.71|99.77|97.37|97.03|94.63|0
1643813100000|2022-02-02 14:45:00|98.94|96.54|100.43|98.03|100.43|98.03|98.78|96.38|0
1643813400000|2022-02-02 14:50:00|100.59|98.19|100.44|98.04|101.25|98.85|99.16|96.76|0
1643813700000|2022-02-02 14:55:00|100.31|97.91|103.29|100.89|103.77|101.37|99.9|97.5|0
1643814000000|2022-02-02 15:00:00|103.16|100.76|98.11|95.71|103.16|100.76|97.91|95.51|0
1643814300000|2022-02-02 15:05:00|98.2|95.8|98.79|96.39|99.2|96.8|98.07|95.67|0
1643814600000|2022-02-02 15:10:00|98.83|96.43|100.27|97.87|100.31|97.91|98.22|95.82|0
1643814900000|2022-02-02 15:15:00|100.15|97.75|101.12|98.72|105.12|102.72|99.04|96.64|0
1643815200000|2022-02-02 15:20:00|101.17|98.77|102.25|99.85|102.25|99.85|100.61|98.21|0
1643815500000|2022-02-02 15:25:00|102.21|99.81|102.5|100.1|102.92|100.52|101.75|99.35|0
1643815800000|2022-02-02 15:30:00|102.41|100.01|102.88|100.48|102.96|100.56|101.7|99.3|0
1643816100000|2022-02-02 15:35:00|102.83|100.43|102.22|99.82|104.37|101.97|102.09|99.69|0
1643816400000|2022-02-02 15:40:00|102.01|99.61|101.47|99.07|103.18|100.78|101.3|98.9|0
1643816700000|2022-02-02 15:45:00|101.45|99.05|101.22|98.82|102.05|99.65|100.64|98.24|0
1643817000000|2022-02-02 15:50:00|101.15|98.75|102.42|100.02|103.09|100.69|101.03|98.63|0
1643817300000|2022-02-02 15:55:00|102.5|100.1|101.75|99.35|102.55|100.15|101.65|99.25|0
1643817600000|2022-02-02 16:00:00|101.83|99.43|102.75|100.35|103.17|100.77|101.46|99.06|0
1643817900000|2022-02-02 16:05:00|102.84|100.44|103.85|101.45|103.93|101.53|102.42|100.02|0
1643818200000|2022-02-02 16:10:00|103.87|101.47|105.19|102.79|105.19|102.79|103.62|101.22|0
1643818500000|2022-02-02 16:15:00|105.07|102.67|104.42|102.02|105.49|103.09|104.09|101.69|0
1643818800000|2022-02-02 16:20:00|104.38|101.98|103.83|101.43|104.38|101.98|103.37|100.97|0
1643819100000|2022-02-02 16:25:00|103.64|101.24|103.45|101.05|103.83|101.43|102.98|100.58|0
1643819400000|2022-02-02 16:30:00|103.7|101.3|104.04|101.64|104.51|102.11|103.62|101.22|0
1643819700000|2022-02-02 16:35:00|104.08|101.68|104.97|102.57|105.27|102.87|103.74|101.34|0
1643820000000|2022-02-02 16:40:00|104.84|102.44|103.99|101.59|105.06|102.66|103.72|101.32|0
1643820300000|2022-02-02 16:45:00|104.08|101.68|103.73|101.33|104.44|102.04|102.94|100.54|0
1643820600000|2022-02-02 16:50:00|103.71|101.31|103.06|100.66|103.82|101.42|102.76|100.36|0
1643820900000|2022-02-02 16:55:00|103.14|100.74|102.6|100.2|103.39|100.99|102.6|100.2|0
1643821200000|2022-02-02 17:00:00|102.64|100.24|102.93|100.53|103.31|100.91|102.51|100.11|0
1643821500000|2022-02-02 17:05:00|102.8|100.4|101.09|98.69|102.8|100.4|100.97|98.57|0
1643821800000|2022-02-02 17:10:00|101.05|98.65|101.07|98.67|101.55|99.15|100.93|98.53|0
1643822100000|2022-02-02 17:15:00|101.05|98.65|101.9|99.5|102.29|99.89|100.56|98.16|0
1643822400000|2022-02-02 17:20:00|101.88|99.48|101.88|99.48|102|99.6|101.42|99.02|0
1643822700000|2022-02-02 17:25:00|102|99.6|101.96|99.56|102.08|99.68|101.54|99.14|0
1643823000000|2022-02-02 17:30:00|102|99.6|101.66|99.26|102.54|100.14|101.62|99.22|0
1643823300000|2022-02-02 17:35:00|101.71|99.31|101.04|98.64|101.91|99.51|101.04|98.64|0
1643823600000|2022-02-02 17:40:00|101.17|98.77|100.87|98.47|101.45|99.05|100.87|98.47|0
1643823900000|2022-02-02 17:45:00|100.92|98.52|100.13|97.73|100.92|98.52|99.56|97.16|0
1643824200000|2022-02-02 17:50:00|100.11|97.71|100.01|97.61|100.42|98.02|99.97|97.57|0
1643824500000|2022-02-02 17:55:00|99.97|97.57|99.15|96.75|100.25|97.85|99.15|96.75|0
1643824800000|2022-02-02 18:00:00|99.23|96.83|99.88|97.48|99.88|97.48|99.11|96.71|0
1643825100000|2022-02-02 18:05:00|99.8|97.4|100.25|97.85|100.25|97.85|99.6|97.2|0
1643825400000|2022-02-02 18:10:00|100.17|97.77|100.25|97.85|100.74|98.34|100.13|97.73|0
1643825700000|2022-02-02 18:15:00|100.21|97.81|100.35|97.95|100.57|98.17|99.63|97.23|0
1643826000000|2022-02-02 18:20:00|100.29|97.89|100.86|98.46|100.98|98.58|100.12|97.72|0
1643826300000|2022-02-02 18:25:00|100.82|98.42|101.06|98.66|101.73|99.33|100.57|98.17|0
1643826600000|2022-02-02 18:30:00|101.17|98.77|100.51|98.11|101.23|98.83|100.44|98.04|0
1643826900000|2022-02-02 18:35:00|100.53|98.13|99.79|97.39|100.53|98.13|99.79|97.39|0
1643827200000|2022-02-02 18:40:00|99.85|97.45|99.87|97.47|100.28|97.88|99.46|97.06|0
1643827500000|2022-02-02 18:45:00|99.95|97.55|100.64|98.24|100.64|98.24|99.62|97.22|0
1643827800000|2022-02-02 18:50:00|100.52|98.12|100.39|97.99|100.87|98.47|100.21|97.81|0
1643828100000|2022-02-02 18:55:00|100.27|97.87|100.11|97.71|100.52|98.12|99.9|97.5|0
1643828400000|2022-02-02 19:00:00|100.07|97.67|99.33|96.93|100.23|97.83|99.21|96.81|0
1643828700000|2022-02-02 19:05:00|99.29|96.89|99.78|97.38|100.1|97.7|99.21|96.81|0
1643829000000|2022-02-02 19:10:00|99.73|97.33|100.39|97.99|100.51|98.11|99.35|96.95|0
1643829300000|2022-02-02 19:15:00|100.26|97.86|99.93|97.53|101.05|98.65|99.69|97.29|0
1643829600000|2022-02-02 19:20:00|99.98|97.58|100.73|98.33|100.84|98.44|99.93|97.53|0
1643829900000|2022-02-02 19:25:00|100.67|98.27|100.29|97.89|101.29|98.89|98.45|96.05|0
1643830200000|2022-02-02 19:30:00|100.21|97.81|99.03|96.63|100.33|97.93|98.95|96.55|0
1643830500000|2022-02-02 19:35:00|99.07|96.67|99.47|97.07|99.88|97.48|98.87|96.47|0
1643830800000|2022-02-02 19:40:00|99.39|96.99|98.74|96.34|99.39|96.99|98.38|95.98|0
1643831100000|2022-02-02 19:45:00|98.7|96.3|98.3|95.9|99.11|96.71|98.1|95.7|0
1643831400000|2022-02-02 19:50:00|98.26|95.86|98.17|95.77|98.62|96.22|97.94|95.54|0
1643831700000|2022-02-02 19:55:00|98.21|95.81|99.06|96.66|99.1|96.7|98.21|95.81|0
1643832000000|2022-02-02 20:00:00|99.02|96.62|98.45|96.05|99.71|97.31|98.13|95.73|0
1643832300000|2022-02-02 20:05:00|98.53|96.13|98.98|96.58|99.1|96.7|98.37|95.97|0
1643832600000|2022-02-02 20:10:00|98.96|96.56|98.97|96.57|99.3|96.9|98.61|96.21|0
1643832900000|2022-02-02 20:15:00|98.95|96.55|97.6|95.2|99.09|96.69|97.48|95.08|0
1643833200000|2022-02-02 20:20:00|97.52|95.12|98|95.6|98.18|95.78|97.44|95.04|0
1643833500000|2022-02-02 20:25:00|97.98|95.58|98.44|96.04|98.97|96.57|97.52|95.12|0
1643833800000|2022-02-02 20:30:00|98.42|96.02|97.92|95.52|98.87|96.47|97.92|95.52|0
1643834100000|2022-02-02 20:35:00|97.88|95.48|98.4|96|98.72|96.32|97.72|95.32|0
1643834400000|2022-02-02 20:40:00|98.42|96.02|97.91|95.51|98.56|96.16|97.91|95.51|0
1643834700000|2022-02-02 20:45:00|97.97|95.57|97.71|95.31|98.19|95.79|97.47|95.07|0
1643835000000|2022-02-02 20:50:00|97.67|95.27|97.95|95.55|99.24|96.84|97.67|95.27|0
1643835300000|2022-02-02 20:55:00|97.99|95.59|98.71|96.31|98.79|96.39|97.31|94.91|0
1643835600000|2022-02-02 21:00:00|98.79|96.39|99.32|96.92|99.44|97.04|98.27|95.87|0
1643835900000|2022-02-02 21:05:00|99.34|96.94|103.35|100.95|103.54|101.14|99.16|96.76|0
1643836200000|2022-02-02 21:10:00|103.79|101.39|104.3|101.9|104.98|102.58|103.62|101.22|0
1643836500000|2022-02-02 21:15:00|104.37|101.57|104.69|101.89|104.88|102.08|103.8|101|0
1643836800000|2022-02-02 21:20:00|104.79|101.99|104.88|102.08|105.43|102.63|104.67|101.87|0
1643837100000|2022-02-02 21:25:00|104.92|102.12|104.62|101.82|105.05|102.25|104.49|101.69|0
1643837400000|2022-02-02 21:30:00|104.64|101.84|104.53|101.73|104.85|102.05|104.15|101.35|0
1643837700000|2022-02-02 21:35:00|104.49|101.69|104.51|101.71|104.62|101.82|104.07|101.27|0
1643838000000|2022-02-02 21:40:00|104.49|101.69|104.21|101.41|104.66|101.86|104.19|101.39|0
1643838300000|2022-02-02 21:45:00|104.25|101.45|104.65|101.85|104.74|101.94|104.23|101.43|0
1643838600000|2022-02-02 21:50:00|104.61|101.81|104.36|101.56|104.74|101.94|104.1|101.3|0
1643838900000|2022-02-02 21:55:00|104.4|101.6|104|101.2|104.4|101.6|103.95|101.15|0
1643839200000|2022-02-02 22:00:00|104.03|101.23|104.23|101.43|104.23|101.43|103.94|101.14|0
1643839500000|2022-02-02 22:05:00|104.24|101.44|104.11|101.31|104.24|101.44|104.08|101.28|0
1643839800000|2022-02-02 22:10:00|104.13|101.33|104.21|101.41|104.21|101.41|104.04|101.24|0
1643840100000|2022-02-02 22:15:00|104.22|101.42|104.53|101.73|104.53|101.73|104.21|101.41|0
1643840400000|2022-02-02 22:20:00|104.52|101.72|104.52|101.72|104.55|101.75|104.48|101.68|0
1643840700000|2022-02-02 22:25:00|104.5|101.7|104.31|101.51|104.51|101.71|104.25|101.45|0
1643841000000|2022-02-02 22:30:00|104.36|101.56|104.27|101.47|104.36|101.56|104.27|101.47|0
1643841300000|2022-02-02 22:35:00|104.28|101.48|104.48|101.68|104.49|101.69|104.27|101.47|0
1643841600000|2022-02-02 22:40:00|104.49|101.69|104.49|101.69|104.49|101.69|104.48|101.68|0
1643841900000|2022-02-02 22:45:00|104.48|101.68|104.59|101.79|104.59|101.79|104.45|101.65|0
1643842200000|2022-02-02 22:50:00|104.54|101.74|104.73|101.93|104.76|101.96|104.54|101.74|0
1643842500000|2022-02-02 22:55:00|104.72|101.92|104.7|101.9|104.88|102.08|104.62|101.82|0
1643842800000|2022-02-02 23:00:00|104.61|101.81|104.62|101.82|104.67|101.87|104.08|101.28|0
1643843100000|2022-02-02 23:05:00|104.58|101.78|105|102.2|105|102.2|104.41|101.61|0
1643843400000|2022-02-02 23:10:00|104.96|102.16|105.17|102.37|105.22|102.42|104.92|102.12|0
1643843700000|2022-02-02 23:15:00|105.13|102.33|105.3|102.5|105.3|102.5|104.83|102.03|0
1643844000000|2022-02-02 23:20:00|105.26|102.46|105.17|102.37|105.38|102.58|105.08|102.28|0
1643844300000|2022-02-02 23:25:00|105.21|102.41|105.34|102.54|105.38|102.58|105.21|102.41|0
1643844600000|2022-02-02 23:30:00|105.29|102.49|105.72|102.92|105.85|103.05|105.29|102.49|0
1643844900000|2022-02-02 23:35:00|105.68|102.88|106.36|103.56|106.36|103.56|105.59|102.79|0
1643845200000|2022-02-02 23:40:00|106.32|103.52|106.79|103.99|106.84|104.04|106.32|103.52|0
1643845500000|2022-02-02 23:45:00|106.84|104.04|107.03|104.23|107.05|104.25|106.64|103.84|0
1643845800000|2022-02-02 23:50:00|107.05|104.25|106.79|103.99|107.09|104.29|106.74|103.94|0
1643846100000|2022-02-02 23:55:00|106.83|104.03|106.94|104.14|107.09|104.29|106.66|103.86|0
1643846400000|2022-02-03 00:00:00|106.96|104.16|106.35|103.55|107|104.2|106.27|103.47|0
1643846700000|2022-02-03 00:05:00|106.37|103.57|106.96|104.16|107.09|104.29|106.33|103.53|0
1643847000000|2022-02-03 00:10:00|106.91|104.11|106.39|103.59|106.98|104.18|106.35|103.55|0
1643847300000|2022-02-03 00:15:00|106.33|103.53|106.24|103.44|106.39|103.59|105.75|102.95|0
1643847600000|2022-02-03 00:20:00|106.22|103.42|105.96|103.16|106.26|103.46|105.96|103.16|0
1643847900000|2022-02-03 00:25:00|105.98|103.18|106.19|103.39|106.43|103.63|105.98|103.18|0
1643848200000|2022-02-03 00:30:00|106.21|103.41|106.54|103.74|106.54|103.74|105.93|103.13|0
1643848500000|2022-02-03 00:35:00|106.51|103.71|106.64|103.84|106.77|103.97|106.08|103.28|0
1643848800000|2022-02-03 00:40:00|106.6|103.8|106.42|103.62|106.6|103.8|106.21|103.41|0
1643849100000|2022-02-03 00:45:00|106.38|103.58|106.51|103.71|106.64|103.84|106.16|103.36|0
1643849400000|2022-02-03 00:50:00|106.59|103.79|106.38|103.58|106.59|103.79|106.29|103.49|0
1643849700000|2022-02-03 00:55:00|106.36|103.56|106.76|103.96|106.85|104.05|106.29|103.49|0
1643850000000|2022-02-03 01:00:00|106.72|103.92|106.33|103.53|106.81|104.01|106.16|103.36|0
1643850300000|2022-02-03 01:05:00|106.29|103.49|107.06|104.26|107.06|104.26|106.18|103.38|0
1643850600000|2022-02-03 01:10:00|106.97|104.17|106.76|103.96|106.97|104.17|106.46|103.66|0
1643850900000|2022-02-03 01:15:00|106.8|104|107.14|104.34|107.21|104.41|106.58|103.78|0
1643851200000|2022-02-03 01:20:00|107.19|104.39|106.97|104.17|107.19|104.39|106.71|103.91|0
1643851500000|2022-02-03 01:25:00|106.92|104.12|106.92|104.12|107.08|104.28|106.75|103.95|0
1643851800000|2022-02-03 01:30:00|106.95|104.15|107.38|104.58|107.44|104.64|106.84|104.04|0
1643852100000|2022-02-03 01:35:00|107.36|104.56|106.94|104.14|107.42|104.62|106.9|104.1|0
1643852400000|2022-02-03 01:40:00|106.98|104.18|106.9|104.1|107.14|104.34|106.85|104.05|0
1643852700000|2022-02-03 01:45:00|106.92|104.12|107.37|104.57|107.46|104.66|106.9|104.1|0
1643853000000|2022-02-03 01:50:00|107.35|104.55|107.45|104.65|107.46|104.66|107.26|104.46|0
1643853300000|2022-02-03 01:55:00|107.43|104.63|107.67|104.87|107.8|105|107.41|104.61|0
1643853600000|2022-02-03 02:00:00|107.71|104.91|107.84|105.04|107.84|105.04|107.65|104.85|0
1643853900000|2022-02-03 02:05:00|107.8|105|107.71|104.91|108.1|105.3|107.71|104.91|0
1643854200000|2022-02-03 02:10:00|107.67|104.87|107.77|104.97|107.84|105.04|107.53|104.73|0
1643854500000|2022-02-03 02:15:00|107.75|104.95|107.75|104.95|107.79|104.99|107.62|104.82|0
1643854800000|2022-02-03 02:20:00|107.73|104.93|107.75|104.95|107.88|105.08|107.7|104.9|0
1643855100000|2022-02-03 02:25:00|107.79|104.99|107.57|104.77|107.79|104.99|107.44|104.64|0
1643855400000|2022-02-03 02:30:00|107.53|104.73|107.7|104.9|107.7|104.9|107.53|104.73|0
1643855700000|2022-02-03 02:35:00|107.66|104.86|107.52|104.72|107.74|104.94|107.52|104.72|0
1643856000000|2022-02-03 02:40:00|107.48|104.68|107.3|104.5|107.52|104.72|107.3|104.5|0
1643856300000|2022-02-03 02:45:00|107.26|104.46|107.04|104.24|107.26|104.46|106.98|104.18|0
1643856600000|2022-02-03 02:50:00|107.09|104.29|107.08|104.28|107.13|104.33|107|104.2|0
1643856900000|2022-02-03 02:55:00|107.06|104.26|107.13|104.33|107.13|104.33|107|104.2|0
1643857200000|2022-02-03 03:00:00|107.08|104.28|107.04|104.24|107.13|104.33|106.99|104.19|0
1643857500000|2022-02-03 03:05:00|106.99|104.19|106.52|103.72|106.99|104.19|106.52|103.72|0
1643857800000|2022-02-03 03:10:00|106.47|103.67|106.77|103.97|106.77|103.97|106.47|103.67|0
1643858100000|2022-02-03 03:15:00|106.75|103.95|106.77|103.97|106.86|104.06|106.69|103.89|0
1643858400000|2022-02-03 03:20:00|106.75|103.95|106.81|104.01|106.9|104.1|106.68|103.88|0
1643858700000|2022-02-03 03:25:00|106.86|104.06|106.77|103.97|106.86|104.06|106.68|103.88|0
1643859000000|2022-02-03 03:30:00|106.79|103.99|107.07|104.27|107.11|104.31|106.79|103.99|0
1643859300000|2022-02-03 03:35:00|107.11|104.31|106.94|104.14|107.11|104.31|106.94|104.14|0
1643859600000|2022-02-03 03:40:00|106.89|104.09|107.19|104.39|107.19|104.39|106.89|104.09|0
1643859900000|2022-02-03 03:45:00|107.17|104.37|107.08|104.28|107.19|104.39|107.04|104.24|0
1643860200000|2022-02-03 03:50:00|107.06|104.26|106.84|104.04|107.19|104.39|106.8|104|0
1643860500000|2022-02-03 03:55:00|106.8|104|106.5|103.7|107.02|104.22|106.37|103.57|0
1643860800000|2022-02-03 04:00:00|106.54|103.74|106.58|103.78|106.58|103.78|106.37|103.57|0
1643861100000|2022-02-03 04:05:00|106.54|103.74|106.58|103.78|106.58|103.78|106.54|103.74|0
1643861400000|2022-02-03 04:10:00|106.54|103.74|106.47|103.67|106.58|103.78|106.45|103.65|0
1643861700000|2022-02-03 04:15:00|106.45|103.65|106.49|103.69|106.58|103.78|106.4|103.6|0
1643862000000|2022-02-03 04:20:00|106.53|103.73|106.57|103.77|106.57|103.77|106.53|103.73|0
1643862300000|2022-02-03 04:25:00|106.55|103.75|106.66|103.86|106.66|103.86|106.49|103.69|0
1643862600000|2022-02-03 04:30:00|106.57|103.77|106.61|103.81|106.66|103.86|106.57|103.77|0
1643862900000|2022-02-03 04:35:00|106.65|103.85|106.52|103.72|106.65|103.85|106.52|103.72|0
1643863200000|2022-02-03 04:40:00|106.57|103.77|106.35|103.55|106.57|103.77|106.31|103.51|0
1643863500000|2022-02-03 04:45:00|106.31|103.51|106.48|103.68|106.48|103.68|106.31|103.51|0
1643863800000|2022-02-03 04:50:00|106.43|103.63|106.39|103.59|106.48|103.68|106.35|103.55|0
1643864100000|2022-02-03 04:55:00|106.43|103.63|106.47|103.67|106.47|103.67|106.39|103.59|0
1643864400000|2022-02-03 05:00:00|106.51|103.71|106.51|103.71|106.51|103.71|106.51|103.71|0
1643864700000|2022-02-03 05:05:00|106.49|103.69|106.43|103.63|106.51|103.71|106.38|103.58|0
1643865000000|2022-02-03 05:10:00|106.38|103.58|106.42|103.62|106.47|103.67|106.21|103.41|0
1643865300000|2022-02-03 05:15:00|106.45|103.65|106.38|103.58|106.47|103.67|106.34|103.54|0
1643865600000|2022-02-03 05:20:00|106.34|103.54|106.23|103.43|106.38|103.58|106.2|103.4|0
1643865900000|2022-02-03 05:25:00|106.25|103.45|106.37|103.57|106.38|103.58|106.2|103.4|0
1643866200000|2022-02-03 05:30:00|106.33|103.53|106.37|103.57|106.37|103.57|106.29|103.49|0
1643866500000|2022-02-03 05:35:00|106.33|103.53|106.28|103.48|106.37|103.57|106.24|103.44|0
1643866800000|2022-02-03 05:40:00|106.33|103.53|106.37|103.57|106.37|103.57|106.28|103.48|0
1643867100000|2022-02-03 05:45:00|106.33|103.53|106.32|103.52|106.37|103.57|106.28|103.48|0
1643867400000|2022-02-03 05:50:00|106.37|103.57|106.36|103.56|106.45|103.65|106.32|103.52|0
1643867700000|2022-02-03 05:55:00|106.41|103.61|106.49|103.69|106.71|103.91|106.41|103.61|0
1643868000000|2022-02-03 06:00:00|106.53|103.73|106.66|103.86|106.79|103.99|106.45|103.65|0
1643868300000|2022-02-03 06:05:00|106.62|103.82|106.66|103.86|106.88|104.08|106.62|103.82|0
1643868600000|2022-02-03 06:10:00|106.62|103.82|106.57|103.77|106.66|103.86|106.53|103.73|0
1643868900000|2022-02-03 06:15:00|106.53|103.73|106.74|103.94|106.74|103.94|106.53|103.73|0
1643869200000|2022-02-03 06:20:00|106.72|103.92|106.78|103.98|106.91|104.11|106.72|103.92|0
1643869500000|2022-02-03 06:25:00|106.85|104.05|106.91|104.11|107|104.2|106.78|103.98|0
1643869800000|2022-02-03 06:30:00|106.87|104.07|106.74|103.94|107|104.2|106.61|103.81|0
1643870100000|2022-02-03 06:35:00|106.78|103.98|106.95|104.15|107.1|104.3|106.78|103.98|0
1643870400000|2022-02-03 06:40:00|106.91|104.11|106.9|104.1|106.95|104.15|106.8|104|0
1643870700000|2022-02-03 06:45:00|106.88|104.08|106.97|104.17|107.08|104.28|106.84|104.04|0
1643871000000|2022-02-03 06:50:00|106.99|104.19|106.75|103.95|106.99|104.19|106.73|103.93|0
1643871300000|2022-02-03 06:55:00|106.73|103.93|106.94|104.14|106.94|104.14|106.64|103.84|0
1643871600000|2022-02-03 07:00:00|106.9|104.1|106.51|103.71|107.11|104.31|106.47|103.67|0
1643871900000|2022-02-03 07:05:00|106.49|103.69|106.53|103.73|106.55|103.75|106.29|103.49|0
1643872200000|2022-02-03 07:10:00|106.59|103.79|106.16|103.36|106.59|103.79|105.99|103.19|0
1643872500000|2022-02-03 07:15:00|106.12|103.32|106.16|103.36|106.2|103.4|105.97|103.17|0
1643872800000|2022-02-03 07:20:00|106.12|103.32|107.47|104.67|107.47|104.67|106.07|103.27|0
1643873100000|2022-02-03 07:25:00|107.45|104.65|107.49|104.69|107.54|104.74|107.23|104.43|0
1643873400000|2022-02-03 07:30:00|107.43|104.63|107.36|104.56|107.58|104.78|107.28|104.48|0
1643873700000|2022-02-03 07:35:00|107.28|104.48|107.14|104.34|107.36|104.56|107.01|104.21|0
1643874000000|2022-02-03 07:40:00|107.12|104.32|106.91|104.11|107.36|104.56|106.91|104.11|0
1643874300000|2022-02-03 07:45:00|106.93|104.13|106.75|103.95|106.93|104.13|106.54|103.74|0
1643874600000|2022-02-03 07:50:00|106.71|103.91|106.49|103.69|106.92|104.12|106.49|103.69|0
1643874900000|2022-02-03 07:55:00|106.36|103.56|106.28|103.48|106.36|103.56|106.15|103.35|0
1643875200000|2022-02-03 08:00:00|106.23|103.43|106.25|103.45|106.73|103.93|105.98|103.18|0
1643875500000|2022-02-03 08:05:00|106.07|103.67|106.59|104.19|106.63|104.23|105.82|103.42|0
1643875800000|2022-02-03 08:10:00|106.63|104.23|106.54|104.14|106.8|104.4|106.33|103.93|0
1643876100000|2022-02-03 08:15:00|106.59|104.19|106.41|104.01|106.71|104.31|105.68|103.28|0
1643876400000|2022-02-03 08:20:00|106.48|104.08|109.39|106.99|111.57|109.17|106.41|104.01|0
1643876700000|2022-02-03 08:25:00|109.31|106.91|109.57|107.17|109.7|107.3|109|106.6|0
1643877000000|2022-02-03 08:30:00|109.61|107.21|109.3|106.9|109.61|107.21|109.09|106.69|0
1643877300000|2022-02-03 08:35:00|109.33|106.93|109.37|106.97|109.65|107.25|109.26|106.86|0
1643877600000|2022-02-03 08:40:00|109.34|106.94|109.43|107.03|109.6|107.2|109.08|106.68|0
1643877900000|2022-02-03 08:45:00|109.47|107.07|109.63|107.23|109.73|107.33|107.73|105.33|0
1643878200000|2022-02-03 08:50:00|109.6|107.2|109.54|107.14|109.63|107.23|109.39|106.99|0
1643878500000|2022-02-03 08:55:00|109.52|107.12|109.32|106.92|109.58|107.18|109.19|106.79|0
1643878800000|2022-02-03 09:00:00|109.38|106.98|109.82|107.42|109.93|107.53|109.14|106.74|0
1643879100000|2022-02-03 09:05:00|109.79|107.39|109.99|107.59|110.14|107.74|109.75|107.35|0
1643879400000|2022-02-03 09:10:00|109.97|107.57|109.66|107.26|110.14|107.74|109.57|107.17|0
1643879700000|2022-02-03 09:15:00|109.68|107.28|109.35|106.95|109.83|107.43|109.27|106.87|0
1643880000000|2022-02-03 09:20:00|109.31|106.91|109.39|106.99|109.7|107.3|109.22|106.82|0
1643880300000|2022-02-03 09:25:00|109.35|106.95|109.96|107.56|110|107.6|109.35|106.95|0
1643880600000|2022-02-03 09:30:00|109.98|107.58|109.96|107.56|109.98|107.58|109.78|107.38|0
1643880900000|2022-02-03 09:35:00|110|107.6|110.3|107.9|110.48|108.08|110|107.6|0
1643881200000|2022-02-03 09:40:00|110.35|107.95|111.05|108.65|111.4|109|110.35|107.95|0
1643881500000|2022-02-03 09:45:00|111.09|108.69|110.63|108.23|111.09|108.69|110.43|108.03|0
1643881800000|2022-02-03 09:50:00|110.65|108.25|111.26|108.86|111.26|108.86|110.43|108.03|0
1643882100000|2022-02-03 09:55:00|111.35|108.95|111.62|109.22|111.88|109.48|111.18|108.78|0
1643882400000|2022-02-03 10:00:00|111.66|109.26|111.35|108.95|111.88|109.48|111.35|108.95|0
1643882700000|2022-02-03 10:05:00|111.39|108.99|110.99|108.59|111.48|109.08|110.82|108.42|0
1643883000000|2022-02-03 10:10:00|110.95|108.55|111.08|108.68|111.21|108.81|110.64|108.24|0
1643883300000|2022-02-03 10:15:00|111.04|108.64|110.68|108.28|111.06|108.66|110.64|108.24|0
1643883600000|2022-02-03 10:20:00|110.64|108.24|111.34|108.94|111.39|108.99|110.55|108.15|0
1643883900000|2022-02-03 10:25:00|111.38|108.98|111.25|108.85|111.47|109.07|110.85|108.45|0
1643884200000|2022-02-03 10:30:00|111.29|108.89|111.03|108.63|111.29|108.89|110.94|108.54|0
1643884500000|2022-02-03 10:35:00|110.96|108.56|111.29|108.89|111.51|109.11|110.96|108.56|0
1643884800000|2022-02-03 10:40:00|111.33|108.93|111.24|108.84|111.47|109.07|111.16|108.76|0
1643885100000|2022-02-03 10:45:00|111.22|108.82|111.46|109.06|111.51|109.11|111.11|108.71|0
1643885400000|2022-02-03 10:50:00|111.49|109.09|111.73|109.33|111.77|109.37|111.42|109.02|0
1643885700000|2022-02-03 10:55:00|111.77|109.37|111.72|109.32|112.13|109.73|111.64|109.24|0
1643886000000|2022-02-03 11:00:00|111.68|109.28|111.63|109.23|112.17|109.77|111.37|108.97|0
1643886300000|2022-02-03 11:05:00|111.61|109.21|111.06|108.66|111.63|109.23|110.79|108.39|0
1643886600000|2022-02-03 11:10:00|110.99|108.59|111.67|109.27|111.67|109.27|110.99|108.59|0
1643886900000|2022-02-03 11:15:00|111.72|109.32|113.66|111.26|113.87|111.47|110.49|108.09|0
1643887200000|2022-02-03 11:20:00|113.62|111.22|113.93|111.53|113.98|111.58|113.62|111.22|0
1643887500000|2022-02-03 11:25:00|113.91|111.51|113.7|111.3|114.11|111.71|113.57|111.17|0
1643887800000|2022-02-03 11:30:00|113.68|111.28|113.97|111.57|114.11|111.71|113.61|111.21|0
1643888100000|2022-02-03 11:35:00|114.02|111.62|113.92|111.52|114.06|111.66|113.7|111.3|0
1643888400000|2022-02-03 11:40:00|113.9|111.5|113.38|110.98|113.92|111.52|113.34|110.94|0
1643888700000|2022-02-03 11:45:00|113.34|110.94|113.16|110.76|113.52|111.12|113.12|110.72|0
1643889000000|2022-02-03 11:50:00|113.18|110.78|112.94|110.54|113.25|110.85|112.85|110.45|0
1643889300000|2022-02-03 11:55:00|112.96|110.56|112.53|110.13|112.98|110.58|112.49|110.09|0
1643889600000|2022-02-03 12:00:00|112.62|110.22|113.56|111.16|113.56|111.16|112.44|110.04|0
1643889900000|2022-02-03 12:05:00|113.58|111.18|113.11|110.71|113.64|111.24|113.06|110.66|0
1643890200000|2022-02-03 12:10:00|113.15|110.75|112.62|110.22|113.17|110.77|112.57|110.17|0
1643890500000|2022-02-03 12:15:00|112.75|110.35|109.21|106.81|112.75|110.35|109.17|106.77|0
1643890800000|2022-02-03 12:20:00|109.24|106.84|109.52|107.12|109.56|107.16|109.17|106.77|0
1643891100000|2022-02-03 12:25:00|109.56|107.16|109.39|106.99|109.96|107.56|109.34|106.94|0
1643891400000|2022-02-03 12:30:00|109.36|106.96|110.43|108.03|110.87|108.47|109.36|106.96|0
1643891700000|2022-02-03 12:35:00|110.45|108.05|109.03|106.63|110.59|108.19|108.94|106.54|0
1643892000000|2022-02-03 12:40:00|108.92|106.52|109.55|107.15|109.64|107.24|108.84|106.44|0
1643892300000|2022-02-03 12:45:00|109.53|107.13|109.55|107.15|109.68|107.28|109.14|106.74|0
1643892600000|2022-02-03 12:50:00|109.64|107.24|108.98|106.58|109.64|107.24|108.64|106.24|0
1643892900000|2022-02-03 12:55:00|109.11|106.71|109.46|107.06|109.68|107.28|109.11|106.71|0
1643893200000|2022-02-03 13:00:00|109.59|107.19|109.81|107.41|110.46|108.06|109.5|107.1|0
1643893500000|2022-02-03 13:05:00|109.76|107.36|109.7|107.3|110.24|107.84|109.56|107.16|0
1643893800000|2022-02-03 13:10:00|109.78|107.38|110.18|107.78|110.44|108.04|109.61|107.21|0
1643894100000|2022-02-03 13:15:00|110.13|107.73|109.65|107.25|110.18|107.78|109.52|107.12|0
1643894400000|2022-02-03 13:20:00|109.78|107.38|109.84|107.44|110.13|107.73|109.52|107.12|0
1643894700000|2022-02-03 13:25:00|109.86|107.46|110.15|107.75|110.19|107.79|109.58|107.18|0
1643895000000|2022-02-03 13:30:00|109.97|107.57|109.95|107.55|110.17|107.77|109.4|107|0
1643895300000|2022-02-03 13:35:00|109.97|107.57|110.43|108.03|110.69|108.29|109.73|107.33|0
1643895600000|2022-02-03 13:40:00|110.45|108.05|111.84|109.44|111.93|109.53|110.03|107.63|0
1643895900000|2022-02-03 13:45:00|111.8|109.4|112.6|110.2|112.65|110.25|111.44|109.04|0
1643896200000|2022-02-03 13:50:00|112.62|110.22|112.87|110.47|113.09|110.69|112.42|110.02|0
1643896500000|2022-02-03 13:55:00|112.78|110.38|112.07|109.67|113.32|110.92|111.85|109.45|0
1643896800000|2022-02-03 14:00:00|112.11|109.71|112.43|110.03|112.74|110.34|111.93|109.53|0
1643897100000|2022-02-03 14:05:00|112.38|109.98|112.65|110.25|113.14|110.74|111.62|109.22|0
1643897400000|2022-02-03 14:10:00|112.63|110.23|112.78|110.38|113|110.6|112.47|110.07|0
1643897700000|2022-02-03 14:15:00|112.87|110.47|113.14|110.74|113.16|110.76|112.64|110.24|0
1643898000000|2022-02-03 14:20:00|113.09|110.69|112.98|110.58|113.36|110.96|112.64|110.24|0
1643898300000|2022-02-03 14:25:00|112.95|110.55|113.07|110.67|113.52|111.12|112.57|110.17|0
1643898600000|2022-02-03 14:30:00|112.95|110.55|114.03|111.63|114.62|112.22|112.19|109.79|0
1643898900000|2022-02-03 14:35:00|113.76|111.36|108.91|106.51|113.99|111.59|108.91|106.51|0
1643899200000|2022-02-03 14:40:00|109.02|106.62|111.29|108.89|111.65|109.25|108.76|106.36|0
1643899500000|2022-02-03 14:45:00|111.34|108.94|112.99|110.59|112.99|110.59|111.34|108.94|0
1643899800000|2022-02-03 14:50:00|112.9|110.5|114.05|111.65|114.37|111.97|111.48|109.08|0
1643900100000|2022-02-03 14:55:00|114.1|111.7|113.94|111.54|114.37|111.97|113.01|110.61|0
1643900400000|2022-02-03 15:00:00|113.91|111.51|113.03|110.63|114.27|111.87|112.16|109.76|0
1643900700000|2022-02-03 15:05:00|113.01|110.61|112.65|110.25|113.84|111.44|111.53|109.13|0
1643901000000|2022-02-03 15:10:00|112.24|109.84|111.37|108.97|113.09|110.69|111.31|108.91|0
1643901300000|2022-02-03 15:15:00|111.42|109.02|109.95|107.55|112.21|109.81|109.82|107.42|0
1643901600000|2022-02-03 15:20:00|109.86|107.46|110.61|108.21|110.7|108.3|108.81|106.41|0
1643901900000|2022-02-03 15:25:00|110.48|108.08|109.31|106.91|110.63|108.23|109.31|106.91|0
1643902200000|2022-02-03 15:30:00|109.29|106.89|109.73|107.33|110.21|107.81|108.59|106.19|0
1643902500000|2022-02-03 15:35:00|109.68|107.28|109.46|107.06|110.21|107.81|109.16|106.76|0
1643902800000|2022-02-03 15:40:00|109.59|107.19|109.55|107.15|109.72|107.32|108.76|106.36|0
1643903100000|2022-02-03 15:45:00|109.37|106.97|110.89|108.49|111.02|108.62|109.2|106.8|0
1643903400000|2022-02-03 15:50:00|110.78|108.38|109.85|107.45|110.78|108.38|109.72|107.32|0
1643903700000|2022-02-03 15:55:00|109.83|107.43|107.54|105.14|110.16|107.76|106.46|104.06|0
1643904000000|2022-02-03 16:00:00|107.5|105.1|107.89|105.49|108.68|106.28|107.41|105.01|0
1643904300000|2022-02-03 16:05:00|107.87|105.47|106.95|104.55|107.93|105.53|106.5|104.1|0
1643904600000|2022-02-03 16:10:00|107.1|104.7|106.58|104.18|108.4|106|106.23|103.83|0
1643904900000|2022-02-03 16:15:00|106.53|104.13|106.92|104.52|107.14|104.74|106.45|104.05|0
1643905200000|2022-02-03 16:20:00|106.83|104.43|108.49|106.09|108.64|106.24|106.83|104.43|0
1643905500000|2022-02-03 16:25:00|108.44|106.04|108.79|106.39|109.41|107.01|108.01|105.61|0
1643905800000|2022-02-03 16:30:00|108.71|106.31|109.41|107.01|109.54|107.14|108.4|106|0
1643906100000|2022-02-03 16:35:00|109.45|107.05|109.37|106.97|109.5|107.1|108.06|105.66|0
1643906400000|2022-02-03 16:40:00|109.33|106.93|109.24|106.84|109.86|107.46|109.08|106.68|0
1643906700000|2022-02-03 16:45:00|109.28|106.88|110.55|108.15|110.73|108.33|108.93|106.53|0
1643907000000|2022-02-03 16:50:00|110.53|108.13|111.79|109.39|112.01|109.61|110.15|107.75|0
1643907300000|2022-02-03 16:55:00|111.76|109.36|112.91|110.51|112.91|110.51|111.29|108.89|0
1643907600000|2022-02-03 17:00:00|112.84|110.44|113.89|111.49|114.03|111.63|111.43|109.03|0
1643907900000|2022-02-03 17:05:00|113.85|111.45|113.17|110.77|113.98|111.58|113.12|110.72|0
1643908200000|2022-02-03 17:10:00|113.35|110.95|113.41|111.01|114.6|112.2|113.35|110.95|0
1643908500000|2022-02-03 17:15:00|113.46|111.06|115.19|112.79|115.19|112.79|113.46|111.06|0
1643908800000|2022-02-03 17:20:00|115.46|113.06|113.91|111.51|115.46|113.06|113.77|111.37|0
1643909100000|2022-02-03 17:25:00|113.86|111.46|113.86|111.46|114.13|111.73|113.45|111.05|0
1643909400000|2022-02-03 17:30:00|113.95|111.55|114.13|111.73|114.81|112.41|113.5|111.1|0
1643909700000|2022-02-03 17:35:00|114.06|111.66|113.49|111.09|114.13|111.73|113.04|110.64|0
1643910000000|2022-02-03 17:40:00|113.45|111.05|114.4|112|114.4|112|113.11|110.71|0
1643910300000|2022-02-03 17:45:00|114.58|112.18|115.04|112.64|115.49|113.09|114.1|111.7|0
1643910600000|2022-02-03 17:50:00|114.94|112.54|114.87|112.47|115.08|112.68|114.42|112.02|0
1643910900000|2022-02-03 17:55:00|114.92|112.52|114.16|111.76|115.21|112.81|114.03|111.63|0
1643911200000|2022-02-03 18:00:00|114.26|111.86|115.17|112.77|115.35|112.95|114.26|111.86|0
1643911500000|2022-02-03 18:05:00|115.21|112.81|115.44|113.04|115.49|113.09|114.44|112.04|0
1643911800000|2022-02-03 18:10:00|115.71|113.31|114.88|112.48|115.81|113.41|114.06|111.66|0
1643912100000|2022-02-03 18:15:00|114.81|112.41|114.62|112.22|114.97|112.57|114.17|111.77|0
1643912400000|2022-02-03 18:20:00|114.64|112.24|113.57|111.17|114.78|112.38|113.33|110.93|0
1643912700000|2022-02-03 18:25:00|113.53|111.13|114.03|111.63|114.23|111.83|113.44|111.04|0
1643913000000|2022-02-03 18:30:00|113.98|111.58|113.34|110.94|114.12|111.72|112.85|110.45|0
1643913300000|2022-02-03 18:35:00|113.39|110.99|114.11|111.71|114.52|112.12|113.37|110.97|0
1643913600000|2022-02-03 18:40:00|114.02|111.62|114.16|111.76|114.27|111.87|113.75|111.35|0
1643913900000|2022-02-03 18:45:00|113.97|111.57|113.65|111.25|114.16|111.76|113.43|111.03|0
1643914200000|2022-02-03 18:50:00|113.68|111.28|114.33|111.93|114.52|112.12|113.61|111.21|0
1643914500000|2022-02-03 18:55:00|114.24|111.84|114.15|111.75|114.61|112.21|113.88|111.48|0
1643914800000|2022-02-03 19:00:00|114.19|111.79|113.51|111.11|114.51|112.11|113.24|110.84|0
1643915100000|2022-02-03 19:05:00|113.54|111.14|113.49|111.09|113.78|111.38|113.06|110.66|0
1643915400000|2022-02-03 19:10:00|113.51|111.11|114.12|111.72|114.23|111.83|113.28|110.88|0
1643915700000|2022-02-03 19:15:00|114.01|111.61|113.73|111.33|114.03|111.63|113.49|111.09|0
1643916000000|2022-02-03 19:20:00|113.78|111.38|114|111.6|114.18|111.78|113.46|111.06|0
1643916300000|2022-02-03 19:25:00|114.05|111.65|114.91|112.51|115.37|112.97|113.87|111.47|0
1643916600000|2022-02-03 19:30:00|114.94|112.54|116.12|113.72|116.6|114.2|114.87|112.47|0
1643916900000|2022-02-03 19:35:00|115.94|113.54|117.36|114.96|117.55|115.15|115.84|113.44|0
1643917200000|2022-02-03 19:40:00|117.41|115.01|118.9|116.5|119|116.6|117.41|115.01|0
1643917500000|2022-02-03 19:45:00|118.76|116.36|120.77|118.37|120.77|118.37|118.31|115.91|0
1643917800000|2022-02-03 19:50:00|120.79|118.39|120.58|118.18|120.95|118.55|120.43|118.03|0
1643918100000|2022-02-03 19:55:00|120.53|118.13|120.2|117.8|120.67|118.27|119.78|117.38|0
1643918400000|2022-02-03 20:00:00|120.15|117.75|121.14|118.74|121.47|119.07|119.63|117.23|0
1643918700000|2022-02-03 20:05:00|121.04|118.64|121.04|118.64|121.23|118.83|120.33|117.93|0
1643919000000|2022-02-03 20:10:00|121.09|118.69|120|117.6|121.18|118.78|119.91|117.51|0
1643919300000|2022-02-03 20:15:00|120.05|117.65|118.07|115.67|120.05|117.65|118.07|115.67|0
1643919600000|2022-02-03 20:20:00|118.17|115.77|118.17|115.77|118.21|115.81|117.19|114.79|0
1643919900000|2022-02-03 20:25:00|118.21|115.81|118.51|116.11|119.1|116.7|118.17|115.77|0
1643920200000|2022-02-03 20:30:00|118.58|116.18|120.74|118.34|120.74|118.34|118.58|116.18|0
1643920500000|2022-02-03 20:35:00|120.84|118.44|120.91|118.51|121.41|119.01|120.27|117.87|0
1643920800000|2022-02-03 20:40:00|120.98|118.58|120.64|118.24|121.17|118.77|119.94|117.54|0
1643921100000|2022-02-03 20:45:00|120.93|118.53|121.83|119.43|122.22|119.82|120.93|118.53|0
1643921400000|2022-02-03 20:50:00|121.88|119.48|123.66|121.26|123.9|121.5|121.88|119.48|0
1643921700000|2022-02-03 20:55:00|123.32|120.92|123.09|120.69|123.41|121.01|120.78|118.38|0
1643922000000|2022-02-03 21:00:00|122.85|120.45|119.83|117.43|122.85|120.45|115.87|113.47|0
1643922300000|2022-02-03 21:05:00|119.76|117.36|116.99|114.59|119.76|117.36|115.63|113.23|0
1643922600000|2022-02-03 21:10:00|116.85|114.45|116.22|113.82|117.47|115.07|116.16|113.76|0
1643922900000|2022-02-03 21:15:00|116.59|113.79|113.52|110.72|116.72|113.92|113.36|110.56|0
1643923200000|2022-02-03 21:20:00|113.5|110.7|114.01|111.21|114.1|111.3|113.38|110.58|0
1643923500000|2022-02-03 21:25:00|114.1|111.3|113.81|111.01|114.46|111.66|113.65|110.85|0
1643923800000|2022-02-03 21:30:00|113.83|111.03|113.78|110.98|113.87|111.07|113.29|110.49|0
1643924100000|2022-02-03 21:35:00|113.8|111|113.28|110.48|113.92|111.12|113.28|110.48|0
1643924400000|2022-02-03 21:40:00|113.24|110.44|113.04|110.24|113.55|110.75|112.88|110.08|0
1643924700000|2022-02-03 21:45:00|113.01|110.21|113.33|110.53|113.37|110.57|113.01|110.21|0
1643925000000|2022-02-03 21:50:00|113.35|110.55|112.39|109.59|113.64|110.84|112.39|109.59|0
1643925300000|2022-02-03 21:55:00|112.43|109.63|112.47|109.67|112.67|109.87|112.07|109.27|0
1643925600000|2022-02-03 22:00:00|112.43|109.63|112.71|109.91|112.85|110.05|112.43|109.63|0
1643925900000|2022-02-03 22:05:00|112.74|109.94|113.16|110.36|113.16|110.36|112.74|109.94|0
1643926200000|2022-02-03 22:10:00|113.14|110.34|113.32|110.52|113.47|110.67|113.14|110.34|0
1643926500000|2022-02-03 22:15:00|113.31|110.51|113.65|110.85|113.65|110.85|113.26|110.46|0
1643926800000|2022-02-03 22:20:00|113.61|110.81|113.78|110.98|113.8|111|113.58|110.78|0
1643927100000|2022-02-03 22:25:00|113.76|110.96|114.22|111.42|114.25|111.45|113.76|110.96|0
1643927400000|2022-02-03 22:30:00|114.23|111.43|113.75|110.95|114.24|111.44|113.75|110.95|0
1643927700000|2022-02-03 22:35:00|113.79|110.99|114.07|111.27|114.09|111.29|113.23|110.43|0
1643928000000|2022-02-03 22:40:00|114.02|111.22|113.56|110.76|114.02|111.22|113.28|110.48|0
1643928300000|2022-02-03 22:45:00|113.55|110.75|113.93|111.13|113.98|111.18|113.52|110.72|0
1643928600000|2022-02-03 22:50:00|113.86|111.06|113.46|110.66|113.95|111.15|113.43|110.63|0
1643928900000|2022-02-03 22:55:00|113.44|110.64|113.19|110.39|113.49|110.69|113.16|110.36|0
1643929200000|2022-02-03 23:00:00|113.26|110.46|113.47|110.67|114.19|111.39|113.23|110.43|0
1643929500000|2022-02-03 23:05:00|113.41|110.61|113.16|110.36|113.41|110.61|112.85|110.05|0
1643929800000|2022-02-03 23:10:00|113.09|110.29|113.09|110.29|113.27|110.47|112.58|109.78|0
1643930100000|2022-02-03 23:15:00|113.11|110.31|112.42|109.62|113.13|110.33|112.28|109.48|0
1643930400000|2022-02-03 23:20:00|112.4|109.6|112.57|109.77|112.71|109.91|112.22|109.42|0
1643930700000|2022-02-03 23:25:00|112.48|109.68|112.97|110.17|113.06|110.26|112.48|109.68|0
1643931000000|2022-02-03 23:30:00|112.93|110.13|112.55|109.75|112.93|110.13|112.48|109.68|0
1643931300000|2022-02-03 23:35:00|112.57|109.77|112.48|109.68|112.92|110.12|112.43|109.63|0
1643931600000|2022-02-03 23:40:00|112.45|109.65|112.63|109.83|112.94|110.14|112.32|109.52|0
1643931900000|2022-02-03 23:45:00|112.68|109.88|112.47|109.67|112.68|109.88|112.12|109.32|0
1643932200000|2022-02-03 23:50:00|112.52|109.72|112.94|110.14|113.05|110.25|112.47|109.67|0
1643932500000|2022-02-03 23:55:00|112.87|110.07|113.05|110.25|113.23|110.43|112.87|110.07|0
1643932800000|2022-02-04 00:00:00|112.89|110.09|112.55|109.75|113.36|110.56|112.51|109.71|0
1643933100000|2022-02-04 00:05:00|112.51|109.71|112.35|109.55|112.91|110.11|112.29|109.49|0
1643933400000|2022-02-04 00:10:00|112.33|109.53|112.51|109.71|112.55|109.75|112.2|109.4|0
1643933700000|2022-02-04 00:15:00|112.44|109.64|112.66|109.86|112.82|110.02|112.33|109.53|0
1643934000000|2022-02-04 00:20:00|112.68|109.88|112.68|109.88|112.77|109.97|112.46|109.66|0
1643934300000|2022-02-04 00:25:00|112.64|109.84|112.9|110.1|113.04|110.24|112.46|109.66|0
1643934600000|2022-02-04 00:30:00|112.81|110.01|113.5|110.7|113.57|110.77|112.81|110.01|0
1643934900000|2022-02-04 00:35:00|113.53|110.73|113.61|110.81|113.61|110.81|113.19|110.39|0
1643935200000|2022-02-04 00:40:00|113.57|110.77|113.48|110.68|113.66|110.86|113.34|110.54|0
1643935500000|2022-02-04 00:45:00|113.46|110.66|113.16|110.36|113.48|110.68|112.98|110.18|0
1643935800000|2022-02-04 00:50:00|113.21|110.41|113.16|110.36|113.32|110.52|112.98|110.18|0
1643936100000|2022-02-04 00:55:00|113.25|110.45|113.11|110.31|113.25|110.45|113.02|110.22|0
1643936400000|2022-02-04 01:00:00|113.2|110.4|113.29|110.49|113.83|111.03|113|110.2|0
1643936700000|2022-02-04 01:05:00|113.33|110.53|113.83|111.03|113.96|111.16|113.33|110.53|0
1643937000000|2022-02-04 01:10:00|113.85|111.05|114|111.2|114.25|111.45|113.82|111.02|0
1643937300000|2022-02-04 01:15:00|113.96|111.16|114.45|111.65|114.54|111.74|113.73|110.93|0
1643937600000|2022-02-04 01:20:00|114.5|111.7|114.45|111.65|114.68|111.88|114.32|111.52|0
1643937900000|2022-02-04 01:25:00|114.41|111.61|114.18|111.38|114.79|111.99|114.04|111.24|0
1643938200000|2022-02-04 01:30:00|114.09|111.29|114.67|111.87|114.67|111.87|114|111.2|0
1643938500000|2022-02-04 01:35:00|114.63|111.83|115.06|112.26|115.08|112.28|114.45|111.65|0
1643938800000|2022-02-04 01:40:00|115.08|112.28|115.12|112.32|115.26|112.46|114.83|112.03|0
1643939100000|2022-02-04 01:45:00|115.08|112.28|115.28|112.48|115.85|113.05|115.08|112.28|0
1643939400000|2022-02-04 01:50:00|115.26|112.46|115.07|112.27|115.33|112.53|115.03|112.23|0
1643939700000|2022-02-04 01:55:00|115.1|112.3|115.32|112.52|115.39|112.59|114.98|112.18|0
1643940000000|2022-02-04 02:00:00|115.28|112.48|115.05|112.25|115.3|112.5|115.02|112.22|0
1643940300000|2022-02-04 02:05:00|115.07|112.27|114.57|111.77|115.09|112.29|114.52|111.72|0
1643940600000|2022-02-04 02:10:00|114.52|111.72|114.34|111.54|114.52|111.72|114.02|111.22|0
1643940900000|2022-02-04 02:15:00|114.36|111.56|113.84|111.04|114.38|111.58|113.8|111|0
1643941200000|2022-02-04 02:20:00|113.8|111|114.11|111.31|114.16|111.36|113.66|110.86|0
1643941500000|2022-02-04 02:25:00|114.13|111.33|113.86|111.06|114.2|111.4|113.84|111.04|0
1643941800000|2022-02-04 02:30:00|113.88|111.08|113.52|110.72|113.97|111.17|113.52|110.72|0
1643942100000|2022-02-04 02:35:00|113.57|110.77|113.74|110.94|113.88|111.08|113.57|110.77|0
1643942400000|2022-02-04 02:40:00|113.7|110.9|113.97|111.17|113.97|111.17|113.61|110.81|0
1643942700000|2022-02-04 02:45:00|113.92|111.12|113.92|111.12|114.06|111.26|113.92|111.12|0
1643943000000|2022-02-04 02:50:00|113.87|111.07|113.83|111.03|114.1|111.3|113.69|110.89|0
1643943300000|2022-02-04 02:55:00|113.85|111.05|114.14|111.34|114.14|111.34|113.85|111.05|0
1643943600000|2022-02-04 03:00:00|114.1|111.3|114.09|111.29|114.32|111.52|114.03|111.23|0
1643943900000|2022-02-04 03:05:00|114.05|111.25|113.8|111|114.05|111.25|113.73|110.93|0
1643944200000|2022-02-04 03:10:00|113.78|110.98|113.28|110.48|113.8|111|113.28|110.48|0
1643944500000|2022-02-04 03:15:00|113.37|110.57|113.41|110.61|113.5|110.7|113.23|110.43|0
1643944800000|2022-02-04 03:20:00|113.37|110.57|113.37|110.57|113.5|110.7|113.28|110.48|0
1643945100000|2022-02-04 03:25:00|113.36|110.56|113.54|110.74|113.68|110.88|113.36|110.56|0
1643945400000|2022-02-04 03:30:00|113.57|110.77|113.86|111.06|113.99|111.19|113.41|110.61|0
1643945700000|2022-02-04 03:35:00|113.83|111.03|113.58|110.78|113.86|111.06|113.54|110.74|0
1643946000000|2022-02-04 03:40:00|113.63|110.83|113.69|110.89|113.69|110.89|113.49|110.69|0
1643946300000|2022-02-04 03:45:00|113.67|110.87|113.62|110.82|113.67|110.87|113.45|110.65|0
1643946600000|2022-02-04 03:50:00|113.6|110.8|113.56|110.76|113.69|110.89|113.38|110.58|0
1643946900000|2022-02-04 03:55:00|113.58|110.78|113.51|110.71|113.58|110.78|113.4|110.6|0
1643947200000|2022-02-04 04:00:00|113.44|110.64|113.39|110.59|113.46|110.66|113.22|110.42|0
1643947500000|2022-02-04 04:05:00|113.37|110.57|113.53|110.73|113.57|110.77|113.35|110.55|0
1643947800000|2022-02-04 04:10:00|113.57|110.77|113.41|110.61|113.57|110.77|113.32|110.52|0
1643948100000|2022-02-04 04:15:00|113.39|110.59|113.3|110.5|113.39|110.59|113.21|110.41|0
1643948400000|2022-02-04 04:20:00|113.32|110.52|113.16|110.36|113.34|110.54|112.98|110.18|0
1643948700000|2022-02-04 04:25:00|113.21|110.41|113.11|110.31|113.21|110.41|112.94|110.14|0
1643949000000|2022-02-04 04:30:00|113.07|110.27|112.84|110.04|113.07|110.27|112.84|110.04|0
1643949300000|2022-02-04 04:35:00|112.8|110|112.84|110.04|112.93|110.13|112.58|109.78|0
1643949600000|2022-02-04 04:40:00|112.86|110.06|112.75|109.95|112.86|110.06|112.62|109.82|0
1643949900000|2022-02-04 04:45:00|112.84|110.04|112.7|109.9|112.86|110.06|112.62|109.82|0
1643950200000|2022-02-04 04:50:00|112.75|109.95|112.84|110.04|112.93|110.13|112.75|109.95|0
1643950500000|2022-02-04 04:55:00|112.79|109.99|112.57|109.77|112.92|110.12|112.57|109.77|0
1643950800000|2022-02-04 05:00:00|112.48|109.68|112.3|109.5|112.48|109.68|112.21|109.41|0
1643951100000|2022-02-04 05:05:00|112.25|109.45|112.34|109.54|112.38|109.58|112.07|109.27|0
1643951400000|2022-02-04 05:10:00|112.36|109.56|112.4|109.6|112.43|109.63|112.16|109.36|0
1643951700000|2022-02-04 05:15:00|112.43|109.63|112.07|109.27|112.43|109.63|111.76|108.96|0
1643952000000|2022-02-04 05:20:00|112.09|109.29|111.93|109.13|112.09|109.29|111.84|109.04|0
1643952300000|2022-02-04 05:25:00|111.89|109.09|112.15|109.35|112.29|109.49|111.75|108.95|0
1643952600000|2022-02-04 05:30:00|112.11|109.31|112.19|109.39|112.33|109.53|112.02|109.22|0
1643952900000|2022-02-04 05:35:00|112.15|109.35|112.1|109.3|112.42|109.62|112.06|109.26|0
1643953200000|2022-02-04 05:40:00|112.13|109.33|112.15|109.35|112.3|109.5|112.01|109.21|0
1643953500000|2022-02-04 05:45:00|112.19|109.39|112.14|109.34|112.37|109.57|112.14|109.34|0
1643953800000|2022-02-04 05:50:00|112.19|109.39|111.96|109.16|112.19|109.39|111.88|109.08|0
1643954100000|2022-02-04 05:55:00|111.94|109.14|111.7|108.9|111.94|109.14|111.61|108.81|0
1643954400000|2022-02-04 06:00:00|111.63|108.83|111.65|108.85|112.01|109.21|111.61|108.81|0
1643954700000|2022-02-04 06:05:00|111.69|108.89|111.52|108.72|111.69|108.89|111.52|108.72|0
1643955000000|2022-02-04 06:10:00|111.56|108.76|111.76|108.96|111.82|109.02|111.47|108.67|0
1643955300000|2022-02-04 06:15:00|111.78|108.98|111.6|108.8|111.87|109.07|111.6|108.8|0
1643955600000|2022-02-04 06:20:00|111.64|108.84|112|109.2|112.04|109.24|111.47|108.67|0
1643955900000|2022-02-04 06:25:00|112.02|109.22|111.99|109.19|112.15|109.35|111.77|108.97|0
1643956200000|2022-02-04 06:30:00|111.93|109.13|112.08|109.28|112.08|109.28|111.59|108.79|0
1643956500000|2022-02-04 06:35:00|112.1|109.3|111.97|109.17|112.17|109.37|111.81|109.01|0
1643956800000|2022-02-04 06:40:00|111.95|109.15|111.54|108.74|112.01|109.21|111.5|108.7|0
1643957100000|2022-02-04 06:45:00|111.52|108.72|111.59|108.79|111.65|108.85|111.45|108.65|0
1643957400000|2022-02-04 06:50:00|111.61|108.81|111.45|108.65|111.85|109.05|111.36|108.56|0
1643957700000|2022-02-04 06:55:00|111.41|108.61|111.63|108.83|111.72|108.92|111.36|108.56|0
1643958000000|2022-02-04 07:00:00|111.58|108.78|111.74|108.94|111.83|109.03|111.45|108.65|0
1643958300000|2022-02-04 07:05:00|111.76|108.96|111.27|108.47|111.85|109.05|111.23|108.43|0
1643958600000|2022-02-04 07:10:00|111.31|108.51|112.13|109.33|112.15|109.35|111.31|108.51|0
1643958900000|2022-02-04 07:15:00|112.15|109.35|112.64|109.84|112.73|109.93|111.97|109.17|0
1643959200000|2022-02-04 07:20:00|112.6|109.8|112.64|109.84|112.86|110.06|112.55|109.75|0
1643959500000|2022-02-04 07:25:00|112.59|109.79|113.42|110.62|114.44|111.64|112.37|109.57|0
1643959800000|2022-02-04 07:30:00|113.38|110.58|112.97|110.17|113.42|110.62|112.89|110.09|0
1643960100000|2022-02-04 07:35:00|113|110.2|111.75|108.95|113.33|110.53|111.13|108.33|0
1643960400000|2022-02-04 07:40:00|111.82|109.02|112.55|109.75|112.6|109.8|111.57|108.77|0
1643960700000|2022-02-04 07:45:00|112.6|109.8|112.15|109.35|112.6|109.8|111.97|109.17|0
1643961000000|2022-02-04 07:50:00|112.19|109.39|112.46|109.66|112.55|109.75|111.84|109.04|0
1643961300000|2022-02-04 07:55:00|112.41|109.61|112.23|109.43|112.75|109.95|111.97|109.17|0
1643961600000|2022-02-04 08:00:00|112.44|109.64|111.76|108.96|112.44|109.64|111.56|108.76|0
1643961900000|2022-02-04 08:05:00|111.54|109.14|111.54|109.14|111.99|109.59|110.96|108.56|0
1643962200000|2022-02-04 08:10:00|111.45|109.05|111.72|109.32|111.76|109.36|111.25|108.85|0
1643962500000|2022-02-04 08:15:00|111.67|109.27|111.25|108.85|111.8|109.4|110.74|108.34|0
1643962800000|2022-02-04 08:20:00|111.27|108.87|112.02|109.62|112.07|109.67|111.13|108.73|0
1643963100000|2022-02-04 08:25:00|112|109.6|112.96|110.56|113.08|110.68|111.98|109.58|0
1643963400000|2022-02-04 08:30:00|113.01|110.61|113.01|110.61|113.28|110.88|112.69|110.29|0
1643963700000|2022-02-04 08:35:00|113.05|110.65|113.25|110.85|113.46|111.06|112.96|110.56|0
1643964000000|2022-02-04 08:40:00|113.28|110.88|113.27|110.87|113.95|111.55|113.14|110.74|0
1643964300000|2022-02-04 08:45:00|113.34|110.94|114.04|111.64|114.18|111.78|113.27|110.87|0
1643964600000|2022-02-04 08:50:00|114.09|111.69|113.9|111.5|114.45|112.05|113.86|111.46|0
1643964900000|2022-02-04 08:55:00|113.88|111.48|113.45|111.05|113.88|111.48|113.22|110.82|0
1643965200000|2022-02-04 09:00:00|113.49|111.09|113.67|111.27|113.85|111.45|112.84|110.44|0
1643965500000|2022-02-04 09:05:00|113.58|111.18|114.08|111.68|114.12|111.72|113.4|111|0
1643965800000|2022-02-04 09:10:00|114.12|111.72|113.97|111.57|114.35|111.95|112.1|109.7|0
1643966100000|2022-02-04 09:15:00|113.88|111.48|114.2|111.8|114.38|111.98|113.52|111.12|0
1643966400000|2022-02-04 09:20:00|114.24|111.84|114.7|112.3|114.97|112.57|114.24|111.84|0
1643966700000|2022-02-04 09:25:00|114.65|112.25|114.24|111.84|115.2|112.8|113.88|111.48|0
1643967000000|2022-02-04 09:30:00|114.19|111.79|113.69|111.29|114.35|111.95|113.69|111.29|0
1643967300000|2022-02-04 09:35:00|113.67|111.27|113.6|111.2|113.88|111.48|113.29|110.89|0
1643967600000|2022-02-04 09:40:00|113.65|111.25|114.01|111.61|114.55|112.15|113.6|111.2|0
1643967900000|2022-02-04 09:45:00|113.96|111.56|113.96|111.56|113.96|111.56|113.6|111.2|0
1643968200000|2022-02-04 09:50:00|113.91|111.51|114.05|111.65|114.5|112.1|113.87|111.47|0
1643968500000|2022-02-04 09:55:00|114.09|111.69|114.82|112.42|114.91|112.51|114.09|111.69|0
1643968800000|2022-02-04 10:00:00|114.91|112.51|115.18|112.78|115.44|113.04|114.77|112.37|0
1643969100000|2022-02-04 10:05:00|115.23|112.83|116.01|113.61|116.19|113.79|115.23|112.83|0
1643969400000|2022-02-04 10:10:00|116.05|113.65|116.47|114.07|116.7|114.3|115.87|113.47|0
1643969700000|2022-02-04 10:15:00|116.51|114.11|116.98|114.58|117.12|114.72|116.42|114.02|0
1643970000000|2022-02-04 10:20:00|117.02|114.62|119.29|116.89|119.5|117.1|115.86|113.46|0
1643970300000|2022-02-04 10:25:00|119.31|116.91|119.17|116.77|119.31|116.91|118.51|116.11|0
1643970600000|2022-02-04 10:30:00|119.21|116.81|120.78|118.38|121.38|118.98|119.21|116.81|0
1643970900000|2022-02-04 10:35:00|120.62|118.22|120.9|118.5|121.11|118.71|120.31|117.91|0
1643971200000|2022-02-04 10:40:00|120.83|118.43|120.94|118.54|121.25|118.85|120.49|118.09|0
1643971500000|2022-02-04 10:45:00|121.06|118.66|121.34|118.94|121.8|119.4|120.66|118.26|0
1643971800000|2022-02-04 10:50:00|121.44|119.04|121.25|118.85|121.44|119.04|120.3|117.9|0
1643972100000|2022-02-04 10:55:00|120.96|118.56|120.63|118.23|122.01|119.61|120.44|118.04|0
1643972400000|2022-02-04 11:00:00|120.68|118.28|121.6|119.2|121.86|119.46|120.63|118.23|0
1643972700000|2022-02-04 11:05:00|121.86|119.46|122.82|120.42|123.06|120.66|121.39|118.99|0
1643973000000|2022-02-04 11:10:00|122.91|120.51|123.64|121.24|123.93|121.53|122.91|120.51|0
1643973300000|2022-02-04 11:15:00|123.78|121.38|123.08|120.68|124.12|121.72|122.07|119.67|0
1643973600000|2022-02-04 11:20:00|123.13|120.73|123.6|121.2|124.77|122.37|123.03|120.63|0
1643973900000|2022-02-04 11:25:00|123.51|121.11|123.94|121.54|124.38|121.98|122.35|119.95|0
1643974200000|2022-02-04 11:30:00|124.02|121.62|123.94|121.54|124.28|121.88|123.46|121.06|0
1643974500000|2022-02-04 11:35:00|123.97|121.57|123.07|120.67|124.42|122.02|122.86|120.46|0
1643974800000|2022-02-04 11:40:00|123.14|120.74|123.94|121.54|123.98|121.58|123.14|120.74|0
1643975100000|2022-02-04 11:45:00|123.96|121.56|124.9|122.5|125.15|122.75|123.94|121.54|0
1643975400000|2022-02-04 11:50:00|124.98|122.58|125|122.6|125.59|123.19|124.9|122.5|0
1643975700000|2022-02-04 11:55:00|124.95|122.55|126.22|123.82|126.22|123.82|124.85|122.45|0
1643976000000|2022-02-04 12:00:00|126.12|123.72|124.7|122.3|126.12|123.72|124.61|122.21|0
1643976300000|2022-02-04 12:05:00|124.65|122.25|124.55|122.15|125.29|122.89|124.36|121.96|0
1643976600000|2022-02-04 12:10:00|124.6|122.2|125.18|122.78|125.67|123.27|124.46|122.06|0
1643976900000|2022-02-04 12:15:00|125.21|122.81|124.6|122.2|125.53|123.13|124.55|122.15|0
1643977200000|2022-02-04 12:20:00|124.58|122.18|124.21|121.81|124.94|122.54|123.87|121.47|0
1643977500000|2022-02-04 12:25:00|124.16|121.76|123.41|121.01|124.21|121.81|123.39|120.99|0
1643977800000|2022-02-04 12:30:00|123.43|121.03|123.77|121.37|124.13|121.73|123.43|121.03|0
1643978100000|2022-02-04 12:35:00|123.67|121.27|123.26|120.86|123.77|121.37|123.19|120.79|0
1643978400000|2022-02-04 12:40:00|123.28|120.88|123.38|120.98|123.84|121.44|123.19|120.79|0
1643978700000|2022-02-04 12:45:00|123.36|120.96|121.8|119.4|123.36|120.96|121.7|119.3|0
1643979000000|2022-02-04 12:50:00|121.84|119.44|121.49|119.09|122.03|119.63|121.22|118.82|0
1643979300000|2022-02-04 12:55:00|121.46|119.06|121.46|119.06|121.65|119.25|120.89|118.49|0
1643979600000|2022-02-04 13:00:00|121.41|119.01|122.36|119.96|122.46|120.06|121.25|118.85|0
1643979900000|2022-02-04 13:05:00|122.39|119.99|122.34|119.94|122.65|120.25|122.05|119.65|0
1643980200000|2022-02-04 13:10:00|122.31|119.91|123.04|120.64|123.09|120.69|121.79|119.39|0
1643980500000|2022-02-04 13:15:00|123.09|120.69|122.64|120.24|123.19|120.79|121.14|118.74|0
1643980800000|2022-02-04 13:20:00|122.62|120.22|121.07|118.67|122.71|120.31|120.97|118.57|0
1643981100000|2022-02-04 13:25:00|121.18|118.78|121.21|118.81|121.33|118.93|120.23|117.83|0
1643981400000|2022-02-04 13:30:00|121.85|119.45|126.26|123.86|126.78|124.38|121.56|119.16|0
1643981700000|2022-02-04 13:35:00|126.33|123.93|123.35|120.95|126.58|124.18|122.89|120.49|0
1643982000000|2022-02-04 13:40:00|123.28|120.88|125.58|123.18|125.9|123.5|123.09|120.69|0
1643982300000|2022-02-04 13:45:00|125.46|123.06|124.45|122.05|125.48|123.08|123.87|121.47|0
1643982600000|2022-02-04 13:50:00|124.57|122.17|124.99|122.59|125.68|123.28|124.06|121.66|0
1643982900000|2022-02-04 13:55:00|125.09|122.69|126.22|123.82|126.24|123.84|124.72|122.32|0
1643983200000|2022-02-04 14:00:00|126.24|123.84|127.6|125.2|127.95|125.55|126.09|123.69|0
1643983500000|2022-02-04 14:05:00|127.65|125.25|126.11|123.71|127.7|125.3|125.87|123.47|0
1643983800000|2022-02-04 14:10:00|126.21|123.81|124.2|121.8|126.41|124.01|124.15|121.75|0
1643984100000|2022-02-04 14:15:00|124.05|121.65|123.44|121.04|124.34|121.94|122.89|120.49|0
1643984400000|2022-02-04 14:20:00|123.37|120.97|123.08|120.68|123.37|120.97|122.84|120.44|0
1643984700000|2022-02-04 14:25:00|122.93|120.53|122.5|120.1|122.93|120.53|121.63|119.23|0
1643985000000|2022-02-04 14:30:00|122.52|120.12|122.41|120.01|122.97|120.57|121.2|118.8|0
1643985300000|2022-02-04 14:35:00|122.34|119.94|122.17|119.77|123.33|120.93|121.45|119.05|0
1643985600000|2022-02-04 14:40:00|122.02|119.62|116.74|114.34|122.1|119.7|116.14|113.74|0
1643985900000|2022-02-04 14:45:00|116.83|114.43|117.37|114.97|117.91|115.51|115.95|113.55|0
1643986200000|2022-02-04 14:50:00|117.53|115.13|119.21|116.81|119.66|117.26|117.02|114.62|0
1643986500000|2022-02-04 14:55:00|118.99|116.59|118.61|116.21|119.61|117.21|117.34|114.94|0
1643986800000|2022-02-04 15:00:00|118.42|116.02|117.76|115.36|119.11|116.71|116.92|114.52|0
1643987100000|2022-02-04 15:05:00|117.72|115.32|118.51|116.11|118.51|116.11|117.01|114.61|0
1643987400000|2022-02-04 15:10:00|118.61|116.21|117.2|114.8|119.94|117.54|116.92|114.52|0
1643987700000|2022-02-04 15:15:00|117.34|114.94|116.26|113.86|117.34|114.94|115.48|113.08|0
1643988000000|2022-02-04 15:20:00|116.22|113.82|117.19|114.79|117.33|114.93|115.89|113.49|0
1643988300000|2022-02-04 15:25:00|117.29|114.89|120.4|118|120.4|118|116.49|114.09|0
1643988600000|2022-02-04 15:30:00|120.45|118.05|122.23|119.83|123.36|120.96|119.5|117.1|0
1643988900000|2022-02-04 15:35:00|122.33|119.93|124.41|122.01|125.43|123.03|122.23|119.83|0
1643989200000|2022-02-04 15:40:00|124.19|121.79|125.28|122.88|125.57|123.17|123.68|121.28|0
1643989500000|2022-02-04 15:45:00|125.37|122.97|126.6|124.2|129.11|126.71|125.37|122.97|0
1643989800000|2022-02-04 15:50:00|126.57|124.17|125.76|123.36|127.17|124.77|125.61|123.21|0
1643990100000|2022-02-04 15:55:00|125.71|123.31|126.44|124.04|126.69|124.29|125.17|122.77|0
1643990400000|2022-02-04 16:00:00|126.47|124.07|125.75|123.35|127.18|124.78|125.36|122.96|0
1643990700000|2022-02-04 16:05:00|125.7|123.3|126.44|124.04|126.66|124.26|125.36|122.96|0
1643991000000|2022-02-04 16:10:00|126.47|124.07|127.62|125.22|127.85|125.45|126.29|123.89|0
1643991300000|2022-02-04 16:15:00|127.72|125.32|126.44|124.04|128.12|125.72|126.24|123.84|0
1643991600000|2022-02-04 16:20:00|126.58|124.18|126.19|123.79|127.27|124.87|125.82|123.42|0
1643991900000|2022-02-04 16:25:00|126.16|123.76|124.42|122.02|126.16|123.76|123.6|121.2|0
1643992200000|2022-02-04 16:30:00|124.38|121.98|121.97|119.57|124.47|122.07|121.68|119.28|0
1643992500000|2022-02-04 16:35:00|121.8|119.4|121.37|118.97|121.92|119.52|120.76|118.36|0
1643992800000|2022-02-04 16:40:00|121.49|119.09|121.15|118.75|121.78|119.38|120.8|118.4|0
1643993100000|2022-02-04 16:45:00|121.06|118.66|121.3|118.9|123.16|120.76|119.78|117.38|0
1643993400000|2022-02-04 16:50:00|121.21|118.81|121.3|118.9|121.78|119.38|120.97|118.57|0
1643993700000|2022-02-04 16:55:00|121.25|118.85|120.73|118.33|121.25|118.85|119.79|117.39|0
1643994000000|2022-02-04 17:00:00|120.68|118.28|120.59|118.19|121.42|119.02|120.35|117.95|0
1643994300000|2022-02-04 17:05:00|120.54|118.14|120.35|117.95|121.44|119.04|120.09|117.69|0
1643994600000|2022-02-04 17:10:00|120.28|117.88|119.8|117.4|121.44|119.04|119.26|116.86|0
1643994900000|2022-02-04 17:15:00|119.78|117.38|119.82|117.42|120.25|117.85|119.11|116.71|0
1643995200000|2022-02-04 17:20:00|119.68|117.28|119.89|117.49|120.29|117.89|119.49|117.09|0
1643995500000|2022-02-04 17:25:00|119.87|117.47|119.56|117.16|120.05|117.65|119.02|116.62|0
1643995800000|2022-02-04 17:30:00|119.39|116.99|119.81|117.41|120.62|118.22|118.62|116.22|0
1643996100000|2022-02-04 17:35:00|119.86|117.46|118.82|116.42|120.19|117.79|118.82|116.42|0
1643996400000|2022-02-04 17:40:00|118.68|116.28|118.31|115.91|119.15|116.75|118.07|115.67|0
1643996700000|2022-02-04 17:45:00|118.45|116.05|118.07|115.67|118.87|116.47|118.07|115.67|0
1643997000000|2022-02-04 17:50:00|118.14|115.74|117.36|114.96|118.54|116.14|116.8|114.4|0
1643997300000|2022-02-04 17:55:00|117.17|114.77|116.61|114.21|117.69|115.29|116.45|114.05|0
1643997600000|2022-02-04 18:00:00|116.57|114.17|114.32|111.92|116.57|114.17|114.23|111.83|0
1643997900000|2022-02-04 18:05:00|114.27|111.87|113.76|111.36|116.7|114.3|113.67|111.27|0
1643998200000|2022-02-04 18:10:00|113.81|111.41|113.99|111.59|114.35|111.95|113.36|110.96|0
1643998500000|2022-02-04 18:15:00|113.94|111.54|114.4|112|114.72|112.32|113.76|111.36|0
1643998800000|2022-02-04 18:20:00|114.35|111.95|112.99|110.59|114.49|112.09|112.99|110.59|0
1643999100000|2022-02-04 18:25:00|113.08|110.68|114.12|111.72|114.48|112.08|113.08|110.68|0
1643999400000|2022-02-04 18:30:00|114.01|111.61|113.39|110.99|114.35|111.95|113.39|110.99|0
1643999700000|2022-02-04 18:35:00|113.44|111.04|113.93|111.53|114.34|111.94|113.35|110.95|0
1644000000000|2022-02-04 18:40:00|113.84|111.44|112.44|110.04|113.87|111.47|112.17|109.77|0
1644000300000|2022-02-04 18:45:00|112.35|109.95|113.95|111.55|114.13|111.73|112.35|109.95|0
1644000600000|2022-02-04 18:50:00|113.79|111.39|113.41|111.01|113.91|111.51|113.32|110.92|0
1644000900000|2022-02-04 18:55:00|113.43|111.03|113.45|111.05|114.06|111.66|113.32|110.92|0
1644001200000|2022-02-04 19:00:00|113.31|110.91|114.04|111.64|114.04|111.64|113.09|110.69|0
1644001500000|2022-02-04 19:05:00|114.08|111.68|113.85|111.45|114.33|111.93|113.67|111.27|0
1644001800000|2022-02-04 19:10:00|113.76|111.36|114.58|112.18|115.31|112.91|113.67|111.27|0
1644002100000|2022-02-04 19:15:00|114.67|112.27|115.67|113.27|115.67|113.27|114.39|111.99|0
1644002400000|2022-02-04 19:20:00|115.72|113.32|114.94|112.54|115.72|113.32|114.48|112.08|0
1644002700000|2022-02-04 19:25:00|114.89|112.49|114.57|112.17|115.03|112.63|114.07|111.67|0
1644003000000|2022-02-04 19:30:00|114.75|112.35|113.66|111.26|114.8|112.4|113.21|110.81|0
1644003300000|2022-02-04 19:35:00|113.68|111.28|112.98|110.58|113.68|111.28|112.6|110.2|0
1644003600000|2022-02-04 19:40:00|113.07|110.67|113.93|111.53|114.02|111.62|112.67|110.27|0
1644003900000|2022-02-04 19:45:00|113.84|111.44|113.97|111.57|114.43|112.03|113.66|111.26|0
1644004200000|2022-02-04 19:50:00|113.88|111.48|113.11|110.71|113.99|111.59|113.07|110.67|0
1644004500000|2022-02-04 19:55:00|113.16|110.76|112.62|110.22|113.22|110.82|112.62|110.22|0
1644004800000|2022-02-04 20:00:00|112.66|110.26|109.75|107.35|113.26|110.86|109.7|107.3|0
1644005100000|2022-02-04 20:05:00|109.7|107.3|109.33|106.93|110.14|107.74|109.17|106.77|0
1644005400000|2022-02-04 20:10:00|109.35|106.95|108.3|105.9|109.53|107.13|107.95|105.55|0
1644005700000|2022-02-04 20:15:00|108.25|105.85|109.74|107.34|109.74|107.34|108.12|105.72|0
1644006000000|2022-02-04 20:20:00|109.65|107.25|108.95|106.55|109.7|107.3|108.91|106.51|0
1644006300000|2022-02-04 20:25:00|108.86|106.46|109.43|107.03|109.78|107.38|108.51|106.11|0
1644006600000|2022-02-04 20:30:00|109.3|106.9|108.46|106.06|109.6|107.2|108.25|105.85|0
1644006900000|2022-02-04 20:35:00|108.53|106.13|109.69|107.29|109.69|107.29|108.53|106.13|0
1644007200000|2022-02-04 20:40:00|109.67|107.27|111.37|108.97|111.42|109.02|109.6|107.2|0
1644007500000|2022-02-04 20:45:00|111.22|108.82|112.08|109.68|113.08|110.68|111.02|108.62|0
1644007800000|2022-02-04 20:50:00|112.19|109.79|113.45|111.05|114.41|112.01|111.32|108.92|0
1644008100000|2022-02-04 20:55:00|113.59|111.19|116.1|113.7|116.1|113.7|113.59|111.19|0
1644008400000|2022-02-04 21:00:00|116.29|113.89|117.31|114.91|117.45|115.05|113.47|111.07|0
1644008700000|2022-02-04 21:05:00|117.22|114.82|117.49|115.09|117.77|115.37|116.98|114.58|0
1644009000000|2022-02-04 21:10:00|117.45|115.05|116.93|114.53|117.87|115.47|116.93|114.53|0
1644221100000|2022-02-07 08:05:00|113.88|111.48|114.73|112.33|115.11|112.71|113.61|111.21|0
1644221400000|2022-02-07 08:10:00|114.66|112.26|115.07|112.67|115.07|112.67|113.74|111.34|0
1644221700000|2022-02-07 08:15:00|115.04|112.64|116.92|114.52|116.99|114.59|114.97|112.57|0
1644222000000|2022-02-07 08:20:00|116.96|114.56|117.87|115.47|117.87|115.47|116.59|114.19|0
1644222300000|2022-02-07 08:25:00|117.8|115.4|119.45|117.05|119.81|117.41|116.52|114.12|0
1644222600000|2022-02-07 08:30:00|119.47|117.07|119.57|117.17|119.9|117.5|119|116.6|0
1644222900000|2022-02-07 08:35:00|119.66|117.26|118.62|116.22|119.88|117.48|118.29|115.89|0
1644223200000|2022-02-07 08:40:00|118.72|116.32|118.6|116.2|118.72|116.32|118.24|115.84|0
1644223500000|2022-02-07 08:45:00|118.67|116.27|117.91|115.51|118.67|116.27|117.73|115.33|0
1644223800000|2022-02-07 08:50:00|117.94|115.54|117.03|114.63|117.96|115.56|117.03|114.63|0
1644224100000|2022-02-07 08:55:00|116.98|114.58|117.44|115.04|117.63|115.23|116.96|114.56|0
1644224400000|2022-02-07 09:00:00|117.42|115.02|116.84|114.44|117.77|115.37|116.31|113.91|0
1644224700000|2022-02-07 09:05:00|116.81|114.41|117.21|114.81|117.21|114.81|116.51|114.11|0
1644225000000|2022-02-07 09:10:00|117.28|114.88|117.37|114.97|118.28|115.88|117.02|114.62|0
1644225300000|2022-02-07 09:15:00|117.39|114.99|117.81|115.41|117.85|115.45|116.88|114.48|0
1644225600000|2022-02-07 09:20:00|117.85|115.45|118.13|115.73|118.13|115.73|117.29|114.89|0
1644225900000|2022-02-07 09:25:00|118.11|115.71|117.73|115.33|118.25|115.85|117.59|115.19|0
1644226200000|2022-02-07 09:30:00|117.62|115.22|118.13|115.73|118.18|115.78|117.31|114.91|0
1644226500000|2022-02-07 09:35:00|118.15|115.75|118.29|115.89|118.55|116.15|117.71|115.31|0
1644226800000|2022-02-07 09:40:00|118.22|115.82|118.62|116.22|118.74|116.34|118.17|115.77|0
1644227100000|2022-02-07 09:45:00|118.64|116.24|119.35|116.95|119.35|116.95|118.36|115.96|0
1644227400000|2022-02-07 09:50:00|119.44|117.04|118.71|116.31|119.72|117.32|118.59|116.19|0
1644227700000|2022-02-07 09:55:00|118.73|116.33|118.24|115.84|118.73|116.33|117.88|115.48|0
1644228000000|2022-02-07 10:00:00|118.21|115.81|117.81|115.41|118.21|115.81|117.46|115.06|0
1644228300000|2022-02-07 10:05:00|117.77|115.37|118.04|115.64|118.21|115.81|117.65|115.25|0
1644228600000|2022-02-07 10:10:00|118.07|115.67|117.48|115.08|118.23|115.83|117.46|115.06|0
1644228900000|2022-02-07 10:15:00|117.5|115.1|117.83|115.43|117.83|115.43|117.41|115.01|0
1644229200000|2022-02-07 10:20:00|117.88|115.48|118.06|115.66|118.16|115.76|117.73|115.33|0
1644229500000|2022-02-07 10:25:00|118.01|115.61|117.82|115.42|118.18|115.78|117.4|115|0
1644229800000|2022-02-07 10:30:00|117.85|115.45|118.15|115.75|118.24|115.84|117.57|115.17|0
1644230100000|2022-02-07 10:35:00|118.2|115.8|118.08|115.68|118.57|116.17|117.73|115.33|0
1644230400000|2022-02-07 10:40:00|118.1|115.7|117.58|115.18|118.29|115.89|117.58|115.18|0
1644230700000|2022-02-07 10:45:00|117.56|115.16|117.54|115.14|117.68|115.28|117.03|114.63|0
1644231000000|2022-02-07 10:50:00|117.49|115.09|117.86|115.46|117.91|115.51|117.49|115.09|0
1644231300000|2022-02-07 10:55:00|117.91|115.51|118.47|116.07|118.66|116.26|117.86|115.46|0
1644231600000|2022-02-07 11:00:00|118.51|116.11|118.56|116.16|118.7|116.3|118.18|115.78|0
1644231900000|2022-02-07 11:05:00|118.51|116.11|118.51|116.11|119.08|116.68|118.32|115.92|0
1644232200000|2022-02-07 11:10:00|118.56|116.16|118.2|115.8|118.77|116.37|117.81|115.41|0
1644232500000|2022-02-07 11:15:00|118.25|115.85|118.04|115.64|118.27|115.87|117.71|115.31|0
1644232800000|2022-02-07 11:20:00|117.99|115.59|117.66|115.26|118.08|115.68|117.41|115.01|0
1644233100000|2022-02-07 11:25:00|117.64|115.24|117.45|115.05|117.66|115.26|117.05|114.65|0
1644233400000|2022-02-07 11:30:00|117.43|115.03|117.08|114.68|117.43|115.03|116.87|114.47|0
1644233700000|2022-02-07 11:35:00|116.87|114.47|117|114.6|117.12|114.72|116.45|114.05|0
1644234000000|2022-02-07 11:40:00|117.03|114.63|117.56|115.16|117.7|115.3|117.03|114.63|0
1644234300000|2022-02-07 11:45:00|117.61|115.21|117.51|115.11|117.84|115.44|117.28|114.88|0
1644234600000|2022-02-07 11:50:00|117.46|115.06|117.37|114.97|117.74|115.34|117.23|114.83|0
1644234900000|2022-02-07 11:55:00|117.49|115.09|117.13|114.73|117.67|115.27|116.69|114.29|0
1644235200000|2022-02-07 12:00:00|117.16|114.76|116.2|113.8|117.16|114.76|116.11|113.71|0
1644235500000|2022-02-07 12:05:00|116.16|113.76|115.88|113.48|116.2|113.8|115.77|113.37|0
1644235800000|2022-02-07 12:10:00|115.93|113.53|115.1|112.7|115.93|113.53|115.05|112.65|0
1644236100000|2022-02-07 12:15:00|115.14|112.74|115.23|112.83|115.23|112.83|114.55|112.15|0
1644236400000|2022-02-07 12:20:00|115.19|112.79|115.6|113.2|115.64|113.24|115.14|112.74|0
1644236700000|2022-02-07 12:25:00|115.62|113.22|115.69|113.29|116.01|113.61|115.6|113.2|0
1644237000000|2022-02-07 12:30:00|115.64|113.24|115.59|113.19|115.78|113.38|115.32|112.92|0
1644237300000|2022-02-07 12:35:00|115.64|113.24|115.55|113.15|115.73|113.33|115.41|113.01|0
1644237600000|2022-02-07 12:40:00|115.5|113.1|115.31|112.91|115.55|113.15|115.27|112.87|0
1644237900000|2022-02-07 12:45:00|115.36|112.96|114.79|112.39|115.5|113.1|114.67|112.27|0
1644238200000|2022-02-07 12:50:00|114.76|112.36|114.9|112.5|114.94|112.54|114.33|111.93|0
1644238500000|2022-02-07 12:55:00|114.94|112.54|114.9|112.5|114.94|112.54|114.3|111.9|0
1644238800000|2022-02-07 13:00:00|114.94|112.54|114.12|111.72|115.12|112.72|114.12|111.72|0
1644239100000|2022-02-07 13:05:00|114.14|111.74|113.84|111.44|114.44|112.04|113.48|111.08|0
1644239400000|2022-02-07 13:10:00|113.89|111.49|113.84|111.44|113.94|111.54|113.39|110.99|0
1644239700000|2022-02-07 13:15:00|113.89|111.49|113.98|111.58|114.02|111.62|113.8|111.4|0
1644240000000|2022-02-07 13:20:00|113.93|111.53|112.73|110.33|116.2|113.8|110.63|108.23|0
1644240300000|2022-02-07 13:25:00|112.69|110.29|112.96|110.56|113.09|110.69|112.6|110.2|0
1644240600000|2022-02-07 13:30:00|113|110.6|113.82|111.42|113.82|111.42|112.98|110.58|0
1644240900000|2022-02-07 13:35:00|113.77|111.37|113.68|111.28|114.04|111.64|113.54|111.14|0
1644241200000|2022-02-07 13:40:00|113.7|111.3|113.65|111.25|113.95|111.55|113.4|111|0
1644241500000|2022-02-07 13:45:00|113.63|111.23|113.36|110.96|113.9|111.5|113.22|110.82|0
1644241800000|2022-02-07 13:50:00|113.31|110.91|113.67|111.27|113.72|111.32|113.26|110.86|0
1644242100000|2022-02-07 13:55:00|113.63|111.23|113.17|110.77|113.67|111.27|113.03|110.63|0
1644242400000|2022-02-07 14:00:00|113.13|110.73|113.28|110.88|113.35|110.95|113.08|110.68|0
1644242700000|2022-02-07 14:05:00|113.26|110.86|112.99|110.59|113.53|111.13|112.99|110.59|0
1644243000000|2022-02-07 14:10:00|113.03|110.63|113.71|111.31|113.71|111.31|112.89|110.49|0
1644243300000|2022-02-07 14:15:00|113.75|111.35|114.14|111.74|114.44|112.04|113.75|111.35|0
1644243600000|2022-02-07 14:20:00|114.16|111.76|113.59|111.19|114.3|111.9|113.52|111.12|0
1644243900000|2022-02-07 14:25:00|113.66|111.26|113.7|111.3|113.98|111.58|113.41|111.01|0
1644244200000|2022-02-07 14:30:00|113.25|110.85|113.96|111.56|114.8|112.4|112.82|110.42|0
1644244500000|2022-02-07 14:35:00|113.91|111.51|112.27|109.87|116.37|113.97|111.82|109.42|0
1644244800000|2022-02-07 14:40:00|112.45|110.05|112.22|109.82|112.88|110.48|111.44|109.04|0
1644245100000|2022-02-07 14:45:00|112.09|109.69|113.18|110.78|113.54|111.14|111.64|109.24|0
1644245400000|2022-02-07 14:50:00|113.22|110.82|110.78|108.38|113.22|110.82|110.65|108.25|0
1644245700000|2022-02-07 14:55:00|110.73|108.33|111.27|108.87|112.63|110.23|110.42|108.02|0
1644246000000|2022-02-07 15:00:00|111.09|108.69|111|108.6|112.16|109.76|110.02|107.62|0
1644246300000|2022-02-07 15:05:00|110.91|108.51|110.5|108.1|111.05|108.65|109.66|107.26|0
1644246600000|2022-02-07 15:10:00|110.55|108.15|112.63|110.23|112.63|110.23|110.19|107.79|0
1644246900000|2022-02-07 15:15:00|112.54|110.14|111.1|108.7|112.58|110.18|110.78|108.38|0
1644247200000|2022-02-07 15:20:00|111.03|108.63|109.43|107.03|111.41|109.01|109.03|106.63|0
1644247500000|2022-02-07 15:25:00|109.47|107.07|109.11|106.71|109.7|107.3|108.58|106.18|0
1644247800000|2022-02-07 15:30:00|109.07|106.67|107.34|104.94|109.65|107.25|107.25|104.85|0
1644248100000|2022-02-07 15:35:00|107.38|104.98|108.21|105.81|109.37|106.97|106.52|104.12|0
1644248400000|2022-02-07 15:40:00|108.15|105.75|109.46|107.06|110|107.6|108.08|105.68|0
1644248700000|2022-02-07 15:45:00|109.41|107.01|109.5|107.1|109.68|107.28|108.86|106.46|0
1644249000000|2022-02-07 15:50:00|109.55|107.15|109.32|106.92|109.99|107.59|108.74|106.34|0
1644249300000|2022-02-07 15:55:00|109.5|107.1|109.1|106.7|109.68|107.28|108.87|106.47|0
1644249600000|2022-02-07 16:00:00|109.18|106.78|109.81|107.41|110.3|107.9|108.6|106.2|0
1644249900000|2022-02-07 16:05:00|109.85|107.45|110.84|108.44|111.07|108.67|109.4|107|0
1644250200000|2022-02-07 16:10:00|110.8|108.4|110.03|107.63|110.8|108.4|109.85|107.45|0
1644250500000|2022-02-07 16:15:00|110.07|107.67|109.36|106.96|110.57|108.17|109.34|106.94|0
1644250800000|2022-02-07 16:20:00|109.34|106.94|109.6|107.2|109.97|107.57|109.11|106.71|0
1644251100000|2022-02-07 16:25:00|110.93|108.53|111.58|109.18|111.58|109.18|109.07|106.67|0
1644251400000|2022-02-07 16:30:00|111.4|109|112.48|110.08|112.67|110.27|111.4|109|0
1644251700000|2022-02-07 16:35:00|112.44|110.04|114.09|111.69|114.27|111.87|112.21|109.81|0
1644252000000|2022-02-07 16:40:00|114.04|111.64|115.01|112.61|115.15|112.75|113.81|111.41|0
1644252300000|2022-02-07 16:45:00|114.97|112.57|114.97|112.57|115.66|113.26|112.37|109.97|0
1644252600000|2022-02-07 16:50:00|115.01|112.61|115.01|112.61|115.52|113.12|114.64|112.24|0
1644252900000|2022-02-07 16:55:00|115.08|112.68|113.95|111.55|115.2|112.8|113.76|111.36|0
1644253200000|2022-02-07 17:00:00|114.02|111.62|114.17|111.77|115.1|112.7|113.85|111.45|0
1644253500000|2022-02-07 17:05:00|114.13|111.73|115.47|113.07|115.47|113.07|114.13|111.73|0
1644253800000|2022-02-07 17:10:00|115.42|113.02|115.09|112.69|115.51|113.11|114.77|112.37|0
1644254100000|2022-02-07 17:15:00|115.14|112.74|114.72|112.32|115.37|112.97|114.31|111.91|0
1644254400000|2022-02-07 17:20:00|114.77|112.37|114.21|111.81|114.91|112.51|114.03|111.63|0
1644254700000|2022-02-07 17:25:00|114.26|111.86|115.51|113.11|115.65|113.25|114.12|111.72|0
1644255000000|2022-02-07 17:30:00|115.55|113.15|115.04|112.64|116.3|113.9|114.81|112.41|0
1644255300000|2022-02-07 17:35:00|115.06|112.66|116.06|113.66|116.58|114.18|114.71|112.31|0
1644255600000|2022-02-07 17:40:00|115.97|113.57|115.13|112.73|115.97|113.57|114.94|112.54|0
1644255900000|2022-02-07 17:45:00|115.17|112.77|114.57|112.17|115.36|112.96|114.25|111.85|0
1644256200000|2022-02-07 17:50:00|114.62|112.22|114.89|112.49|114.99|112.59|114.29|111.89|0
1644256500000|2022-02-07 17:55:00|114.85|112.45|114.84|112.44|115.12|112.72|114.43|112.03|0
1644256800000|2022-02-07 18:00:00|114.94|112.54|113.96|111.56|115.21|112.81|113.46|111.06|0
1644257100000|2022-02-07 18:05:00|114.01|111.61|113.18|110.78|114.15|111.75|113.09|110.69|0
1644257400000|2022-02-07 18:10:00|113.14|110.74|112.54|110.14|113.41|111.01|112.23|109.83|0
1644257700000|2022-02-07 18:15:00|112.59|110.19|113.04|110.64|113.32|110.92|112.54|110.14|0
1644258000000|2022-02-07 18:20:00|113.02|110.62|113.02|110.62|113.22|110.82|112.45|110.05|0
1644258300000|2022-02-07 18:25:00|112.99|110.59|112.42|110.02|113.22|110.82|112.17|109.77|0
1644258600000|2022-02-07 18:30:00|112.4|110|112.26|109.86|112.44|110.04|111.81|109.41|0
1644258900000|2022-02-07 18:35:00|112.22|109.82|111.9|109.5|112.4|110|111.81|109.41|0
1644259200000|2022-02-07 18:40:00|111.94|109.54|112.03|109.63|112.12|109.72|111.63|109.23|0
1644259500000|2022-02-07 18:45:00|111.99|109.59|112.89|110.49|112.94|110.54|111.76|109.36|0
1644259800000|2022-02-07 18:50:00|112.85|110.45|112.62|110.22|113.07|110.67|112.25|109.85|0
1644260100000|2022-02-07 18:55:00|112.53|110.13|111.62|109.22|112.57|110.17|111.3|108.9|0
1644260400000|2022-02-07 19:00:00|111.71|109.31|111.75|109.35|112.11|109.71|111.53|109.13|0
1644260700000|2022-02-07 19:05:00|113.53|111.13|111.63|109.23|113.53|111.13|109.9|107.5|0
1644261000000|2022-02-07 19:10:00|111.58|109.18|111.44|109.04|111.58|109.18|111.08|108.68|0
1644261300000|2022-02-07 19:15:00|111.58|109.18|110.76|108.36|111.58|109.18|110.36|107.96|0
1644261600000|2022-02-07 19:20:00|110.85|108.45|111.03|108.63|111.3|108.9|110.49|108.09|0
1644261900000|2022-02-07 19:25:00|111.08|108.68|109.51|107.11|111.17|108.77|109.51|107.11|0
1644262200000|2022-02-07 19:30:00|109.44|107.04|109.5|107.1|109.91|107.51|109.28|106.88|0
1644262500000|2022-02-07 19:35:00|109.46|107.06|109.68|107.28|109.9|107.5|109.06|106.66|0
1644262800000|2022-02-07 19:40:00|109.77|107.37|108.96|106.56|109.86|107.46|108.32|105.92|0
1644263100000|2022-02-07 19:45:00|108.91|106.51|109.53|107.13|109.67|107.27|108.78|106.38|0
1644263400000|2022-02-07 19:50:00|109.58|107.18|109.57|107.17|109.98|107.58|109.44|107.04|0
1644263700000|2022-02-07 19:55:00|109.53|107.13|109.75|107.35|109.89|107.49|109.24|106.84|0
1644264000000|2022-02-07 20:00:00|109.8|107.4|109.13|106.73|110.47|108.07|109.08|106.68|0
1644264300000|2022-02-07 20:05:00|109.08|106.68|108.3|105.9|109.13|106.73|108.08|105.68|0
1644264600000|2022-02-07 20:10:00|108.35|105.95|106.98|104.58|108.52|106.12|106.98|104.58|0
1644264900000|2022-02-07 20:15:00|107.02|104.62|107.86|105.46|107.86|105.46|106.93|104.53|0
1644265200000|2022-02-07 20:20:00|107.9|105.5|108.83|106.43|109.03|106.63|107.81|105.41|0
1644265500000|2022-02-07 20:25:00|108.78|106.38|110.35|107.95|110.58|108.18|108.47|106.07|0
1644265800000|2022-02-07 20:30:00|110.17|107.77|110.39|107.99|110.71|108.31|109.59|107.19|0
1644266100000|2022-02-07 20:35:00|110.35|107.95|112.3|109.9|112.48|110.08|109.99|107.59|0
1644266400000|2022-02-07 20:40:00|112.44|110.04|112.29|109.89|112.94|110.54|110.22|107.82|0
1644266700000|2022-02-07 20:45:00|112.61|110.21|113.12|110.72|113.49|111.09|112.47|110.07|0
1644267000000|2022-02-07 20:50:00|113.21|110.81|115.12|112.72|115.26|112.86|111.69|109.29|0
1644267300000|2022-02-07 20:55:00|115.02|112.62|115.15|112.75|117.21|114.81|113.15|110.75|0
1644267600000|2022-02-07 21:00:00|114.82|112.42|113.25|110.85|114.82|112.42|112.37|109.97|0
1644267900000|2022-02-07 21:05:00|113.29|110.89|113.38|110.98|113.43|111.03|112.97|110.57|0
1644268200000|2022-02-07 21:10:00|113.31|110.91|113.01|110.61|113.34|110.94|112.83|110.43|0
1644268500000|2022-02-07 21:15:00|113.26|110.46|113.3|110.5|113.44|110.64|113.07|110.27|0
1644268800000|2022-02-07 21:20:00|113.26|110.46|113.25|110.45|113.35|110.55|113.21|110.41|0
1644269100000|2022-02-07 21:25:00|113.21|110.41|112.98|110.18|113.25|110.45|112.95|110.15|0
1644269400000|2022-02-07 21:30:00|113|110.2|112.97|110.17|113.16|110.36|112.97|110.17|0
1644269700000|2022-02-07 21:35:00|113.02|110.22|113.02|110.22|113.02|110.22|112.88|110.08|0
1644270000000|2022-02-07 21:40:00|112.97|110.17|113.15|110.35|113.2|110.4|112.97|110.17|0
1644270300000|2022-02-07 21:45:00|113.2|110.4|113.15|110.35|113.34|110.54|113.15|110.35|0
1644270600000|2022-02-07 21:50:00|113.1|110.3|112.83|110.03|113.2|110.4|112.83|110.03|0
1644270900000|2022-02-07 21:55:00|112.87|110.07|112.99|110.19|113.1|110.3|112.87|110.07|0
1644271200000|2022-02-07 22:00:00|113.09|110.29|112.97|110.17|113.09|110.29|112.91|110.11|0
1644271500000|2022-02-07 22:05:00|112.91|110.11|112.98|110.18|113.01|110.21|112.91|110.11|0
1644271800000|2022-02-07 22:10:00|113|110.2|112.96|110.16|113|110.2|112.95|110.15|0
1644272100000|2022-02-07 22:15:00|112.99|110.19|113.05|110.25|113.05|110.25|112.99|110.19|0
1644272400000|2022-02-07 22:20:00|113|110.2|112.95|110.15|113|110.2|112.87|110.07|0
1644272700000|2022-02-07 22:25:00|112.97|110.17|113.02|110.22|113.02|110.22|112.92|110.12|0
1644273000000|2022-02-07 22:30:00|113.04|110.24|112.93|110.13|113.04|110.24|112.93|110.13|0
1644273300000|2022-02-07 22:35:00|112.95|110.15|112.9|110.1|112.95|110.15|112.89|110.09|0
1644273600000|2022-02-07 22:40:00|112.91|110.11|112.84|110.04|112.91|110.11|112.84|110.04|0
1644273900000|2022-02-07 22:45:00|112.82|110.02|112.8|110|112.84|110.04|112.76|109.96|0
1644274200000|2022-02-07 22:50:00|112.81|110.01|112.81|110.01|112.83|110.03|112.81|110.01|0
1644274500000|2022-02-07 22:55:00|112.82|110.02|112.82|110.02|112.83|110.03|112.81|110.01|0
1644274800000|2022-02-07 23:00:00|113.01|110.21|113.05|110.25|113.3|110.5|112.78|109.98|0
1644275100000|2022-02-07 23:05:00|113.07|110.27|113.3|110.5|113.44|110.64|113.03|110.23|0
1644275400000|2022-02-07 23:10:00|113.21|110.41|113.02|110.22|113.3|110.5|113.02|110.22|0
1644275700000|2022-02-07 23:15:00|113.07|110.27|112.88|110.08|113.12|110.32|112.86|110.06|0
1644276000000|2022-02-07 23:20:00|112.75|109.95|112.49|109.69|113|110.2|112.38|109.58|0
1644276300000|2022-02-07 23:25:00|112.52|109.72|112.65|109.85|112.72|109.92|112.47|109.67|0
1644276600000|2022-02-07 23:30:00|112.56|109.76|112.88|110.08|112.88|110.08|112.42|109.62|0
1644276900000|2022-02-07 23:35:00|112.92|110.12|112.83|110.03|112.97|110.17|112.69|109.89|0
1644277200000|2022-02-07 23:40:00|112.78|109.98|112.74|109.94|112.92|110.12|112.65|109.85|0
1644277500000|2022-02-07 23:45:00|112.71|109.91|112.57|109.77|112.81|110.01|112.46|109.66|0
1644277800000|2022-02-07 23:50:00|112.6|109.8|112.73|109.93|112.78|109.98|112.53|109.73|0
1644278100000|2022-02-07 23:55:00|112.78|109.98|112.46|109.66|112.85|110.05|112.39|109.59|0
1644278400000|2022-02-08 00:00:00|112.39|109.59|112.36|109.56|112.45|109.65|112.09|109.29|0
1644278700000|2022-02-08 00:05:00|112.32|109.52|112.59|109.79|112.63|109.83|112.32|109.52|0
1644279000000|2022-02-08 00:10:00|112.54|109.74|112.72|109.92|112.79|109.99|112.5|109.7|0
1644279300000|2022-02-08 00:15:00|112.68|109.88|112.45|109.65|112.72|109.92|112.36|109.56|0
1644279600000|2022-02-08 00:20:00|112.42|109.62|113.32|110.52|113.41|110.61|112.4|109.6|0
1644279900000|2022-02-08 00:25:00|113.36|110.56|113.18|110.38|113.36|110.56|112.99|110.19|0
1644280200000|2022-02-08 00:30:00|113.08|110.28|112.9|110.1|113.08|110.28|112.81|110.01|0
1644280500000|2022-02-08 00:35:00|112.85|110.05|112.99|110.19|113.24|110.44|112.76|109.96|0
1644280800000|2022-02-08 00:40:00|113.01|110.21|112.85|110.05|113.08|110.28|112.85|110.05|0
1644281100000|2022-02-08 00:45:00|112.87|110.07|112.53|109.73|113.01|110.21|112.48|109.68|0
1644281400000|2022-02-08 00:50:00|112.5|109.7|112.8|110|112.84|110.04|112.5|109.7|0
1644281700000|2022-02-08 00:55:00|112.84|110.04|112.66|109.86|112.84|110.04|112.66|109.86|0
1644282000000|2022-02-08 01:00:00|112.68|109.88|113.05|110.25|113.16|110.36|112.68|109.88|0
1644282300000|2022-02-08 01:05:00|113.02|110.22|113.3|110.5|113.3|110.5|112.98|110.18|0
1644282600000|2022-02-08 01:10:00|113.34|110.54|113.16|110.36|113.62|110.82|113.07|110.27|0
1644282900000|2022-02-08 01:15:00|113.18|110.38|113.06|110.26|113.25|110.45|113.04|110.24|0
1644283200000|2022-02-08 01:20:00|113.02|110.22|113.38|110.58|113.38|110.58|113.02|110.22|0
1644283500000|2022-02-08 01:25:00|113.43|110.63|113.7|110.9|114.07|111.27|113.41|110.61|0
1644283800000|2022-02-08 01:30:00|113.75|110.95|114.16|111.36|114.26|111.46|113.75|110.95|0
1644284100000|2022-02-08 01:35:00|114.12|111.32|113.61|110.81|114.12|111.32|113.56|110.76|0
1644284400000|2022-02-08 01:40:00|113.56|110.76|113.7|110.9|113.7|110.9|113.19|110.39|0
1644284700000|2022-02-08 01:45:00|113.65|110.85|114.11|111.31|114.3|111.5|113.65|110.85|0
1644285000000|2022-02-08 01:50:00|114.06|111.26|114.06|111.26|114.39|111.59|113.97|111.17|0
1644285300000|2022-02-08 01:55:00|114.02|111.22|114.11|111.31|114.25|111.45|114.01|111.21|0
1644285600000|2022-02-08 02:00:00|114.06|111.26|114.47|111.67|114.47|111.67|113.83|111.03|0
1644285900000|2022-02-08 02:05:00|114.45|111.65|114.33|111.53|114.66|111.86|114.29|111.49|0
1644286200000|2022-02-08 02:10:00|114.4|111.6|114.47|111.67|114.7|111.9|114.38|111.58|0
1644286500000|2022-02-08 02:15:00|114.49|111.69|114.79|111.99|114.82|112.02|114.38|111.58|0
1644286800000|2022-02-08 02:20:00|114.84|112.04|114.05|111.25|115.03|112.23|113.86|111.06|0
1644287100000|2022-02-08 02:25:00|114|111.2|113.86|111.06|114.14|111.34|113.82|111.02|0
1644287400000|2022-02-08 02:30:00|113.91|111.11|114.14|111.34|114.19|111.39|113.91|111.11|0
1644287700000|2022-02-08 02:35:00|114.16|111.36|114|111.2|114.18|111.38|114|111.2|0
1644288000000|2022-02-08 02:40:00|114.04|111.24|113.76|110.96|114.04|111.24|113.72|110.92|0
1644288300000|2022-02-08 02:45:00|113.81|111.01|113.65|110.85|113.86|111.06|113.49|110.69|0
1644288600000|2022-02-08 02:50:00|113.67|110.87|113.53|110.73|113.79|110.99|113.48|110.68|0
1644288900000|2022-02-08 02:55:00|113.51|110.71|113.48|110.68|113.53|110.73|113.39|110.59|0
1644289200000|2022-02-08 03:00:00|113.46|110.66|113.66|110.86|113.85|111.05|113.39|110.59|0
1644289500000|2022-02-08 03:05:00|113.62|110.82|113.94|111.14|113.94|111.14|113.57|110.77|0
1644289800000|2022-02-08 03:10:00|113.92|111.12|113.98|111.18|113.98|111.18|113.84|111.04|0
1644290100000|2022-02-08 03:15:00|113.94|111.14|113.84|111.04|113.94|111.14|113.61|110.81|0
1644290400000|2022-02-08 03:20:00|113.8|111|113.72|110.92|113.89|111.09|113.72|110.92|0
1644290700000|2022-02-08 03:25:00|113.75|110.95|113.47|110.67|113.82|111.02|113.38|110.58|0
1644291000000|2022-02-08 03:30:00|113.45|110.65|113.56|110.76|113.61|110.81|113.33|110.53|0
1644291300000|2022-02-08 03:35:00|113.54|110.74|113.35|110.55|113.54|110.74|113.14|110.34|0
1644291600000|2022-02-08 03:40:00|113.33|110.53|113.51|110.71|113.55|110.75|113.3|110.5|0
1644291900000|2022-02-08 03:45:00|113.53|110.73|113.78|110.98|114.06|111.26|113.51|110.71|0
1644292200000|2022-02-08 03:50:00|113.83|111.03|114.06|111.26|114.06|111.26|113.76|110.96|0
1644292500000|2022-02-08 03:55:00|114.1|111.3|113.94|111.14|114.15|111.35|113.85|111.05|0
1644292800000|2022-02-08 04:00:00|113.92|111.12|113.89|111.09|114.01|111.21|113.78|110.98|0
1644293100000|2022-02-08 04:05:00|113.87|111.07|113.94|111.14|114.05|111.25|113.8|111|0
1644293400000|2022-02-08 04:10:00|113.91|111.11|113.86|111.06|114.01|111.21|113.8|111|0
1644293700000|2022-02-08 04:15:00|113.84|111.04|113.93|111.13|113.96|111.16|113.8|111|0
1644294000000|2022-02-08 04:20:00|113.91|111.11|114.05|111.25|114.14|111.34|113.89|111.09|0
1644294300000|2022-02-08 04:25:00|114.07|111.27|114|111.2|114.09|111.29|113.84|111.04|0
1644294600000|2022-02-08 04:30:00|114.04|111.24|113.95|111.15|114.04|111.24|113.88|111.08|0
1644294900000|2022-02-08 04:35:00|113.93|111.13|113.95|111.15|113.99|111.19|113.81|111.01|0
1644295200000|2022-02-08 04:40:00|113.9|111.1|113.94|111.14|113.95|111.15|113.71|110.91|0
1644295500000|2022-02-08 04:45:00|113.9|111.1|113.62|110.82|113.94|111.14|113.6|110.8|0
1644295800000|2022-02-08 04:50:00|113.6|110.8|113.85|111.05|113.94|111.14|113.57|110.77|0
1644296100000|2022-02-08 04:55:00|113.89|111.09|113.66|110.86|113.94|111.14|113.61|110.81|0
1644296400000|2022-02-08 05:00:00|113.71|110.91|114.03|111.23|114.12|111.32|113.61|110.81|0
1644296700000|2022-02-08 05:05:00|114.07|111.27|113.66|110.86|114.12|111.32|113.61|110.81|0
1644297000000|2022-02-08 05:10:00|113.68|110.88|113.89|111.09|113.93|111.13|113.66|110.86|0
1644297300000|2022-02-08 05:15:00|113.93|111.13|114.25|111.45|114.3|111.5|113.93|111.13|0
1644297600000|2022-02-08 05:20:00|114.32|111.52|114.55|111.75|114.62|111.82|114.28|111.48|0
1644297900000|2022-02-08 05:25:00|114.53|111.73|114.53|111.73|114.86|112.06|114.39|111.59|0
1644298200000|2022-02-08 05:30:00|114.57|111.77|114.71|111.91|114.71|111.91|114.57|111.77|0
1644298500000|2022-02-08 05:35:00|114.74|111.94|115.08|112.28|115.08|112.28|114.71|111.91|0
1644298800000|2022-02-08 05:40:00|115.13|112.33|115.03|112.23|115.13|112.33|115.03|112.23|0
1644299100000|2022-02-08 05:45:00|115.06|112.26|115.03|112.23|115.13|112.33|115.03|112.23|0
1644299400000|2022-02-08 05:50:00|115.06|112.26|114.98|112.18|115.08|112.28|114.98|112.18|0
1644299700000|2022-02-08 05:55:00|115.01|112.21|114.79|111.99|115.01|112.21|114.56|111.76|0
1644300000000|2022-02-08 06:00:00|114.84|112.04|114.42|111.62|115.12|112.32|114.42|111.62|0
1644300300000|2022-02-08 06:05:00|114.51|111.71|114.28|111.48|114.51|111.71|114.19|111.39|0
1644300600000|2022-02-08 06:10:00|114.23|111.43|114.09|111.29|114.23|111.43|113.72|110.92|0
1644300900000|2022-02-08 06:15:00|114.12|111.32|114.09|111.29|114.18|111.38|113.91|111.11|0
1644301200000|2022-02-08 06:20:00|114.14|111.34|114.27|111.47|114.41|111.61|113.86|111.06|0
1644301500000|2022-02-08 06:25:00|114.2|111.4|113.88|111.08|114.23|111.43|113.72|110.92|0
1644301800000|2022-02-08 06:30:00|113.85|111.05|113.67|110.87|113.99|111.19|113.53|110.73|0
1644302100000|2022-02-08 06:35:00|113.69|110.89|113.55|110.75|113.69|110.89|113.34|110.54|0
1644302400000|2022-02-08 06:40:00|113.53|110.73|113.39|110.59|113.66|110.86|113.34|110.54|0
1644302700000|2022-02-08 06:45:00|113.29|110.49|113.66|110.86|113.66|110.86|113.2|110.4|0
1644303000000|2022-02-08 06:50:00|113.68|110.88|113.09|110.29|113.89|111.09|112.89|110.09|0
1644303300000|2022-02-08 06:55:00|113.07|110.27|113.21|110.41|113.32|110.52|112.89|110.09|0
1644303600000|2022-02-08 07:00:00|113.3|110.5|113.53|110.73|113.65|110.85|112.98|110.18|0
1644303900000|2022-02-08 07:05:00|113.58|110.78|113.04|110.24|113.6|110.8|112.86|110.06|0
1644304200000|2022-02-08 07:10:00|113|110.2|112.19|109.39|113|110.2|112.17|109.37|0
1644304500000|2022-02-08 07:15:00|112.15|109.35|112.3|109.5|112.44|109.64|112.1|109.3|0
1644304800000|2022-02-08 07:20:00|112.28|109.48|112.53|109.73|112.74|109.94|112.03|109.23|0
1644305100000|2022-02-08 07:25:00|112.58|109.78|113.2|110.4|113.24|110.44|112.58|109.78|0
1644305400000|2022-02-08 07:30:00|113.31|110.51|114.72|111.92|114.76|111.96|113.26|110.46|0
1644305700000|2022-02-08 07:35:00|113.3|110.5|114.58|111.78|115.34|112.54|113.28|110.48|0
1644306000000|2022-02-08 07:40:00|114.55|111.75|114.53|111.73|114.81|112.01|114.43|111.63|0
1644306300000|2022-02-08 07:45:00|114.57|111.77|114.78|111.98|115.13|112.33|114.29|111.49|0
1644306600000|2022-02-08 07:50:00|114.71|111.91|114.2|111.4|114.71|111.91|114.15|111.35|0
1644306900000|2022-02-08 07:55:00|114.27|111.47|114.59|111.79|114.61|111.81|114.15|111.35|0
1644307200000|2022-02-08 08:00:00|114.43|111.63|113.92|111.12|115.12|112.32|113.73|110.93|0
1644307500000|2022-02-08 08:05:00|113.86|111.46|114.13|111.73|114.25|111.85|113.67|111.27|0
1644307800000|2022-02-08 08:10:00|114.08|111.68|113.32|110.92|114.08|111.68|113.32|110.92|0
1644308100000|2022-02-08 08:15:00|113.3|110.9|113.84|111.44|114.03|111.63|113.3|110.9|0
1644308400000|2022-02-08 08:20:00|113.79|111.39|112.02|109.62|113.79|111.39|111.74|109.34|0
1644308700000|2022-02-08 08:25:00|111.97|109.57|111.69|109.29|112.33|109.93|111.69|109.29|0
1644309000000|2022-02-08 08:30:00|111.67|109.27|111.97|109.57|112.06|109.66|111.37|108.97|0
1644309300000|2022-02-08 08:35:00|112.03|109.63|111.64|109.24|112.24|109.84|111.37|108.97|0
1644309600000|2022-02-08 08:40:00|111.73|109.33|112.28|109.88|112.37|109.97|111.39|108.99|0
1644309900000|2022-02-08 08:45:00|112.33|109.93|111.14|108.74|112.33|109.93|111.14|108.74|0
1644310200000|2022-02-08 08:50:00|111.23|108.83|111.64|109.24|111.84|109.44|111.16|108.76|0
1644310500000|2022-02-08 08:55:00|111.59|109.19|111.8|109.4|111.93|109.53|111.41|109.01|0
1644310800000|2022-02-08 09:00:00|111.77|109.37|111.18|108.78|111.8|109.4|111.13|108.73|0
1644311100000|2022-02-08 09:05:00|111.2|108.8|111.09|108.69|111.59|109.19|110.97|108.57|0
1644311400000|2022-02-08 09:10:00|111.15|108.75|111.31|108.91|111.45|109.05|110.99|108.59|0
1644311700000|2022-02-08 09:15:00|111.29|108.89|110.79|108.39|111.29|108.89|110.61|108.21|0
1644312000000|2022-02-08 09:20:00|110.81|108.41|110.67|108.27|110.9|108.5|110.4|108|0
1644312300000|2022-02-08 09:25:00|110.65|108.25|111.06|108.66|111.08|108.68|110.47|108.07|0
1644312600000|2022-02-08 09:30:00|111.08|108.68|111.17|108.77|111.26|108.86|110.8|108.4|0
1644312900000|2022-02-08 09:35:00|111.21|108.81|109.9|107.5|111.83|109.43|109.77|107.37|0
1644313200000|2022-02-08 09:40:00|109.88|107.48|110.17|107.77|110.38|107.98|109.72|107.32|0
1644313500000|2022-02-08 09:45:00|110.19|107.79|110.03|107.63|110.24|107.84|109.85|107.45|0
1644313800000|2022-02-08 09:50:00|110.06|107.66|110.3|107.9|110.46|108.06|108.62|106.22|0
1644314100000|2022-02-08 09:55:00|110.26|107.86|110.94|108.54|111.14|108.74|110.26|107.86|0
1644314400000|2022-02-08 10:00:00|110.91|108.51|111.41|109.01|111.64|109.24|110.91|108.51|0
1644314700000|2022-02-08 10:05:00|111.46|109.06|111.02|108.62|111.46|109.06|111|108.6|0
1644315000000|2022-02-08 10:10:00|111|108.6|111.41|109.01|111.41|109.01|110.91|108.51|0
1644315300000|2022-02-08 10:15:00|111.36|108.96|111.87|109.47|112.05|109.65|111.23|108.83|0
1644315600000|2022-02-08 10:20:00|111.91|109.51|112.14|109.74|112.23|109.83|111.68|109.28|0
1644315900000|2022-02-08 10:25:00|112.28|109.88|111.66|109.26|112.28|109.88|111.4|109|0
1644316200000|2022-02-08 10:30:00|111.63|109.23|111.4|109|111.72|109.32|111.22|108.82|0
1644316500000|2022-02-08 10:35:00|111.43|109.03|110.51|108.11|111.52|109.12|110.46|108.06|0
1644316800000|2022-02-08 10:40:00|111.45|109.05|111.29|108.89|111.59|109.19|111.2|108.8|0
1644317100000|2022-02-08 10:45:00|111.24|108.84|111.06|108.66|111.47|109.07|111.06|108.66|0
1644317400000|2022-02-08 10:50:00|111.01|108.61|111.49|109.09|111.54|109.14|110.87|108.47|0
1644317700000|2022-02-08 10:55:00|111.51|109.11|111.33|108.93|111.51|109.11|111.24|108.84|0
1644318000000|2022-02-08 11:00:00|111.28|108.88|111.67|109.27|112.29|109.89|111.14|108.74|0
1644318300000|2022-02-08 11:05:00|111.64|109.24|111.96|109.56|111.96|109.56|111.28|108.88|0
1644318600000|2022-02-08 11:10:00|111.92|109.52|112.1|109.7|112.24|109.84|111.87|109.47|0
1644318900000|2022-02-08 11:15:00|112.05|109.65|112.33|109.93|112.47|110.07|111.78|109.38|0
1644319200000|2022-02-08 11:20:00|112.28|109.88|112.49|110.09|112.65|110.25|112|109.6|0
1644319500000|2022-02-08 11:25:00|112.51|110.11|111.96|109.56|112.86|110.46|111.86|109.46|0
1644319800000|2022-02-08 11:30:00|111.95|109.55|111.77|109.37|111.98|109.58|111.45|109.05|0
1644320100000|2022-02-08 11:35:00|111.81|109.41|112.74|110.34|112.78|110.38|111.54|109.14|0
1644320400000|2022-02-08 11:40:00|112.69|110.29|112.27|109.87|112.74|110.34|111.79|109.39|0
1644320700000|2022-02-08 11:45:00|112.36|109.96|112.92|110.52|113.1|110.7|112.36|109.96|0
1644321000000|2022-02-08 11:50:00|112.87|110.47|112.32|109.92|112.94|110.54|112.28|109.88|0
1644321300000|2022-02-08 11:55:00|112.37|109.97|111.95|109.55|112.51|110.11|111.95|109.55|0
1644321600000|2022-02-08 12:00:00|112.04|109.64|113.57|111.17|113.57|111.17|111.93|109.53|0
1644321900000|2022-02-08 12:05:00|113.52|111.12|112.87|110.47|113.66|111.26|112.8|110.4|0
1644322200000|2022-02-08 12:10:00|112.85|110.45|112.73|110.33|113.08|110.68|112.59|110.19|0
1644322500000|2022-02-08 12:15:00|112.78|110.38|113.29|110.89|114.17|111.77|112.73|110.33|0
1644322800000|2022-02-08 12:20:00|113.31|110.91|114.01|111.61|114.26|111.86|113.28|110.88|0
1644323100000|2022-02-08 12:25:00|113.94|111.54|113.51|111.11|114.22|111.82|113.47|111.07|0
1644323400000|2022-02-08 12:30:00|113.56|111.16|113.3|110.9|113.7|111.3|113.14|110.74|0
1644323700000|2022-02-08 12:35:00|113.33|110.93|114.18|111.78|115.42|113.02|113.19|110.79|0
1644324000000|2022-02-08 12:40:00|114.16|111.76|114.6|112.2|114.72|112.32|114.16|111.76|0
1644324300000|2022-02-08 12:45:00|114.62|112.22|114.34|111.94|114.79|112.39|114.25|111.85|0
1644324600000|2022-02-08 12:50:00|114.29|111.89|114.5|112.1|114.85|112.45|114.2|111.8|0
1644324900000|2022-02-08 12:55:00|114.53|112.13|113.96|111.56|114.67|112.27|113.82|111.42|0
1644325200000|2022-02-08 13:00:00|114.01|111.61|113.73|111.33|114.1|111.7|113.5|111.1|0
1644325500000|2022-02-08 13:05:00|113.78|111.38|113.17|110.77|113.82|111.42|112.87|110.47|0
1644325800000|2022-02-08 13:10:00|113.22|110.82|113.08|110.68|113.33|110.93|112.98|110.58|0
1644326100000|2022-02-08 13:15:00|113.12|110.72|113.03|110.63|113.31|110.91|112.84|110.44|0
1644326400000|2022-02-08 13:20:00|112.98|110.58|113.21|110.81|113.3|110.9|112.84|110.44|0
1644326700000|2022-02-08 13:25:00|113.26|110.86|113.49|111.09|113.49|111.09|113.12|110.72|0
1644327000000|2022-02-08 13:30:00|113.46|111.06|113.58|111.18|113.9|111.5|113.3|110.9|0
1644327300000|2022-02-08 13:35:00|113.53|111.13|113.74|111.34|113.81|111.41|113.3|110.9|0
1644327600000|2022-02-08 13:40:00|113.76|111.36|113.99|111.59|114.16|111.76|113.71|111.31|0
1644327900000|2022-02-08 13:45:00|113.92|111.52|114.18|111.78|114.27|111.87|113.92|111.52|0
1644328200000|2022-02-08 13:50:00|114.13|111.73|113.75|111.35|114.48|112.08|113.62|111.22|0
1644328500000|2022-02-08 13:55:00|113.85|111.45|113.5|111.1|113.89|111.49|113.24|110.84|0
1644328800000|2022-02-08 14:00:00|113.45|111.05|113.33|110.93|113.57|111.17|113.13|110.73|0
1644329100000|2022-02-08 14:05:00|113.36|110.96|113.63|111.23|113.7|111.3|113.24|110.84|0
1644329400000|2022-02-08 14:10:00|113.61|111.21|113.89|111.49|113.89|111.49|113.28|110.88|0
1644329700000|2022-02-08 14:15:00|113.93|111.53|114.02|111.62|114.16|111.76|113.89|111.49|0
1644330000000|2022-02-08 14:20:00|114.12|111.72|113.65|111.25|114.16|111.76|113.6|111.2|0
1644330300000|2022-02-08 14:25:00|113.6|111.2|113.74|111.34|113.88|111.48|113.18|110.78|0
1644330600000|2022-02-08 14:30:00|113.69|111.29|114.16|111.76|114.39|111.99|112.26|109.86|0
1644330900000|2022-02-08 14:35:00|114.06|111.66|112.95|110.55|114.06|111.66|112.4|110|0
1644331200000|2022-02-08 14:40:00|112.99|110.59|112.71|110.31|113.3|110.9|110.69|108.29|0
1644331500000|2022-02-08 14:45:00|112.44|110.04|112.94|110.54|113.04|110.64|111.54|109.14|0
1644331800000|2022-02-08 14:50:00|112.85|110.45|112.99|110.59|113.83|111.43|112.2|109.8|0
1644332100000|2022-02-08 14:55:00|112.85|110.45|113.26|110.86|113.45|111.05|112.39|109.99|0
1644332400000|2022-02-08 15:00:00|113.45|111.05|114.9|112.5|115.42|113.02|113.45|111.05|0
1644332700000|2022-02-08 15:05:00|114.99|112.59|113.42|111.02|115.18|112.78|113.22|110.82|0
1644333000000|2022-02-08 15:10:00|113.52|111.12|113.21|110.81|114.05|111.65|113.17|110.77|0
1644333300000|2022-02-08 15:15:00|112.89|110.49|112.54|110.14|113.26|110.86|111.78|109.38|0
1644333600000|2022-02-08 15:20:00|112.47|110.07|112.47|110.07|112.79|110.39|112.05|109.65|0
1644333900000|2022-02-08 15:25:00|112.51|110.11|113.44|111.04|114|111.6|112.19|109.79|0
1644334200000|2022-02-08 15:30:00|113.46|111.06|113.53|111.13|113.67|111.27|112.79|110.39|0
1644334500000|2022-02-08 15:35:00|113.48|111.08|112.65|110.25|114.28|111.88|112.28|109.88|0
1644334800000|2022-02-08 15:40:00|112.69|110.29|112.32|109.92|113.29|110.89|112.32|109.92|0
1644335100000|2022-02-08 15:45:00|112.37|109.97|110.39|107.99|112.37|109.97|109.73|107.33|0
1644335400000|2022-02-08 15:50:00|110.32|107.92|109.82|107.42|110.55|108.15|109.46|107.06|0
1644335700000|2022-02-08 15:55:00|109.95|107.55|110.04|107.64|110.18|107.78|109.59|107.19|0
1644336000000|2022-02-08 16:00:00|110.09|107.69|108.69|106.29|110.13|107.73|108.6|106.2|0
1644336300000|2022-02-08 16:05:00|108.64|106.24|108.55|106.15|109.23|106.83|108.33|105.93|0
1644336600000|2022-02-08 16:10:00|108.6|106.2|108.1|105.7|109|106.6|108.06|105.66|0
1644336900000|2022-02-08 16:15:00|108.01|105.61|107.79|105.39|108.32|105.92|107.56|105.16|0
1644337200000|2022-02-08 16:20:00|107.65|105.25|108.32|105.92|108.68|106.28|107.61|105.21|0
1644337500000|2022-02-08 16:25:00|108.28|105.88|108.09|105.69|108.68|106.28|107.96|105.56|0
1644337800000|2022-02-08 16:30:00|107.96|105.56|106.64|104.24|108.9|106.5|106.37|103.97|0
1644338100000|2022-02-08 16:35:00|106.68|104.28|106.28|103.88|107.04|104.64|106.19|103.79|0
1644338400000|2022-02-08 16:40:00|106.26|103.86|106.19|103.79|106.53|104.13|106.02|103.62|0
1644338700000|2022-02-08 16:45:00|106.1|103.7|106.19|103.79|106.24|103.84|105.75|103.35|0
1644339000000|2022-02-08 16:50:00|106.15|103.75|106.06|103.66|106.5|104.1|105.79|103.39|0
1644339300000|2022-02-08 16:55:00|106.01|103.61|105.83|103.43|106.06|103.66|105.57|103.17|0
1644339600000|2022-02-08 17:00:00|105.73|103.33|105.88|103.48|105.92|103.52|105.18|102.78|0
1644339900000|2022-02-08 17:05:00|105.83|103.43|106.49|104.09|106.71|104.31|105.83|103.43|0
1644340200000|2022-02-08 17:10:00|106.45|104.05|106.58|104.18|106.62|104.22|106.09|103.69|0
1644340500000|2022-02-08 17:15:00|106.53|104.13|106.33|103.93|106.84|104.44|106.14|103.74|0
1644340800000|2022-02-08 17:20:00|106.35|103.95|105.91|103.51|106.49|104.09|105.69|103.29|0
1644341100000|2022-02-08 17:25:00|105.87|103.47|105.78|103.38|106.09|103.69|105.69|103.29|0
1644341400000|2022-02-08 17:30:00|105.73|103.33|104.77|102.37|105.73|103.33|104.77|102.37|0
1644341700000|2022-02-08 17:35:00|104.82|102.42|104.21|101.81|104.95|102.55|104.03|101.63|0
1644342000000|2022-02-08 17:40:00|104.16|101.76|104.2|101.8|104.21|101.81|103.77|101.37|0
1644342300000|2022-02-08 17:45:00|104.16|101.76|104.59|102.19|104.72|102.32|103.99|101.59|0
1644342600000|2022-02-08 17:50:00|104.55|102.15|104.5|102.1|104.64|102.24|104.29|101.89|0
1644342900000|2022-02-08 17:55:00|104.46|102.06|104.89|102.49|105.02|102.62|104.42|102.02|0
1644343200000|2022-02-08 18:00:00|104.94|102.54|105.02|102.62|105.33|102.93|104.85|102.45|0
1644343500000|2022-02-08 18:05:00|104.98|102.58|105.3|102.9|105.41|103.01|104.8|102.4|0
1644343800000|2022-02-08 18:10:00|105.28|102.88|104.89|102.49|105.59|103.19|104.84|102.44|0
1644344100000|2022-02-08 18:15:00|104.93|102.53|105.67|103.27|106.29|103.89|104.93|102.53|0
1644344400000|2022-02-08 18:20:00|105.63|103.23|105.98|103.58|106.02|103.62|105.45|103.05|0
1644344700000|2022-02-08 18:25:00|106.02|103.62|106.19|103.79|106.55|104.15|105.97|103.57|0
1644345000000|2022-02-08 18:30:00|106.11|103.71|105.51|103.11|106.24|103.84|105.4|103|0
1644345300000|2022-02-08 18:35:00|105.49|103.09|105.88|103.48|106.1|103.7|105.01|102.61|0
1644345600000|2022-02-08 18:40:00|105.93|103.53|106.14|103.74|106.36|103.96|105.75|103.35|0
1644345900000|2022-02-08 18:45:00|106.1|103.7|105.75|103.35|106.5|104.1|105.75|103.35|0
1644346200000|2022-02-08 18:50:00|105.79|103.39|106.05|103.65|106.47|104.07|105.79|103.39|0
1644346500000|2022-02-08 18:55:00|106.01|103.61|105.3|102.9|106.05|103.65|105.26|102.86|0
1644346800000|2022-02-08 19:00:00|105.26|102.86|105.06|102.66|105.48|103.08|105.04|102.64|0
1644347100000|2022-02-08 19:05:00|104.87|102.47|105.02|102.62|105.02|102.62|104.47|102.07|0
1644347400000|2022-02-08 19:10:00|104.99|102.59|105.17|102.77|105.39|102.99|104.99|102.59|0
1644347700000|2022-02-08 19:15:00|105.21|102.81|105.87|103.47|106.09|103.69|105.08|102.68|0
1644348000000|2022-02-08 19:20:00|105.82|103.42|107.28|104.88|107.5|105.1|105.82|103.42|0
1644348300000|2022-02-08 19:25:00|107.19|104.79|107.77|105.37|107.99|105.59|107.14|104.74|0
1644348600000|2022-02-08 19:30:00|107.81|105.41|107.1|104.7|108.03|105.63|107.05|104.65|0
1644348900000|2022-02-08 19:35:00|107.05|104.65|108.7|106.3|108.88|106.48|106.92|104.52|0
1644349200000|2022-02-08 19:40:00|108.66|106.26|108.3|105.9|108.83|106.43|108.07|105.67|0
1644349500000|2022-02-08 19:45:00|108.47|106.07|108.43|106.03|109.1|106.7|108.07|105.67|0
1644349800000|2022-02-08 19:50:00|108.38|105.98|107.62|105.22|108.56|106.16|107.62|105.22|0
1644350100000|2022-02-08 19:55:00|107.64|105.24|108.22|105.82|108.54|106.14|107.62|105.22|0
1644350400000|2022-02-08 20:00:00|108.33|105.93|108.02|105.62|109.26|106.86|107.75|105.35|0
1644350700000|2022-02-08 20:05:00|107.97|105.57|107.57|105.17|108.56|106.16|107.44|105.04|0
1644351000000|2022-02-08 20:10:00|107.53|105.13|104.22|101.82|107.61|105.21|103.65|101.25|0
1644351300000|2022-02-08 20:15:00|104.25|101.85|103.9|101.5|104.51|102.11|103.59|101.19|0
1644351600000|2022-02-08 20:20:00|104.07|101.67|104.44|102.04|104.77|102.37|103.81|101.41|0
1644351900000|2022-02-08 20:25:00|104.33|101.93|104.72|102.32|105.24|102.84|104.33|101.93|0
1644352200000|2022-02-08 20:30:00|104.57|102.17|103.63|101.23|104.89|102.49|103.24|100.84|0
1644352500000|2022-02-08 20:35:00|103.59|101.19|103.97|101.57|104.58|102.18|103.59|101.19|0
1644352800000|2022-02-08 20:40:00|104.02|101.62|104.06|101.66|104.06|101.66|103.07|100.67|0
1644353100000|2022-02-08 20:45:00|104.1|101.7|103.75|101.35|104.67|102.27|103.32|100.92|0
1644353400000|2022-02-08 20:50:00|103.54|101.14|102.42|100.02|104.49|102.09|102.2|99.8|0
1644353700000|2022-02-08 20:55:00|102.55|100.15|102.52|100.12|104.45|102.05|100.64|98.24|0
1644354000000|2022-02-08 21:00:00|102.35|99.95|101.66|99.26|102.6|100.2|101.57|99.17|0
1644354300000|2022-02-08 21:05:00|101.62|99.22|101.14|98.74|101.66|99.26|100.89|98.49|0
1644354600000|2022-02-08 21:10:00|101.19|98.79|101.78|99.38|101.78|99.38|101.02|98.62|0
1644354900000|2022-02-08 21:15:00|102.07|99.27|101.68|98.88|102.07|99.27|101.51|98.71|0
1644355200000|2022-02-08 21:20:00|101.66|98.86|101.68|98.88|101.72|98.92|101.55|98.75|0
1644355500000|2022-02-08 21:25:00|101.64|98.84|101.63|98.83|101.72|98.92|101.59|98.79|0
1644355800000|2022-02-08 21:30:00|101.68|98.88|101.59|98.79|101.72|98.92|101.51|98.71|0
1644356100000|2022-02-08 21:35:00|101.63|98.83|101.59|98.79|101.67|98.87|101.55|98.75|0
1644356400000|2022-02-08 21:40:00|101.57|98.77|101.71|98.91|101.72|98.92|101.57|98.77|0
1644356700000|2022-02-08 21:45:00|101.69|98.89|101.71|98.91|101.71|98.91|101.59|98.79|0
1644357000000|2022-02-08 21:50:00|101.67|98.87|101.71|98.91|101.71|98.91|101.67|98.87|0
1644357300000|2022-02-08 21:55:00|101.67|98.87|101.61|98.81|101.71|98.91|101.6|98.8|0
1644357600000|2022-02-08 22:00:00|101.57|98.77|101.63|98.83|101.63|98.83|101.57|98.77|0
1644357900000|2022-02-08 22:05:00|101.64|98.84|101.69|98.89|101.69|98.89|101.63|98.83|0
1644358200000|2022-02-08 22:10:00|101.66|98.86|101.64|98.84|101.7|98.9|101.64|98.84|0
1644358500000|2022-02-08 22:15:00|101.65|98.85|101.72|98.92|101.74|98.94|101.65|98.85|0
1644358800000|2022-02-08 22:20:00|101.71|98.91|101.72|98.92|101.72|98.92|101.71|98.91|0
1644359100000|2022-02-08 22:25:00|101.75|98.95|101.75|98.95|101.77|98.97|101.71|98.91|0
1644359400000|2022-02-08 22:30:00|101.71|98.91|101.74|98.94|101.75|98.95|101.7|98.9|0
1644359700000|2022-02-08 22:35:00|101.77|98.97|101.7|98.9|101.77|98.97|101.68|98.88|0
1644360000000|2022-02-08 22:40:00|101.68|98.88|101.73|98.93|101.73|98.93|101.66|98.86|0
1644360300000|2022-02-08 22:45:00|101.7|98.9|101.73|98.93|101.73|98.93|101.69|98.89|0
1644360600000|2022-02-08 22:50:00|101.72|98.92|101.7|98.9|101.73|98.93|101.7|98.9|0
1644360900000|2022-02-08 22:55:00|101.69|98.89|101.7|98.9|101.7|98.9|101.68|98.88|0
1644361200000|2022-02-08 23:00:00|101.37|98.57|101.3|98.5|101.64|98.84|101.24|98.44|0
1644361500000|2022-02-08 23:05:00|101.26|98.46|101.08|98.28|101.26|98.46|100.96|98.16|0
1644361800000|2022-02-08 23:10:00|101.04|98.24|101.06|98.26|101.13|98.33|100.91|98.11|0
1644362100000|2022-02-08 23:15:00|101.04|98.24|101.08|98.28|101.21|98.41|100.91|98.11|0
1644362400000|2022-02-08 23:20:00|101.04|98.24|100.59|97.79|101.04|98.24|100.55|97.75|0
1644362700000|2022-02-08 23:25:00|100.53|97.73|100.48|97.68|100.7|97.9|100.19|97.39|0
1644363000000|2022-02-08 23:30:00|100.46|97.66|100.61|97.81|100.65|97.85|100.44|97.64|0
1644363300000|2022-02-08 23:35:00|100.57|97.77|100.82|98.02|100.86|98.06|100.57|97.77|0
1644363600000|2022-02-08 23:40:00|100.8|98|100.5|97.7|100.8|98|100.44|97.64|0
1644363900000|2022-02-08 23:45:00|100.52|97.72|100.77|97.97|100.81|98.01|100.44|97.64|0
1644364200000|2022-02-08 23:50:00|100.75|97.95|100.37|97.57|100.81|98.01|100.26|97.46|0
1644364500000|2022-02-08 23:55:00|100.39|97.59|100.41|97.61|100.58|97.78|100.39|97.59|0
1644364800000|2022-02-09 00:00:00|100.37|97.57|100.47|97.67|100.77|97.97|100.3|97.5|0
1644365100000|2022-02-09 00:05:00|100.43|97.63|100.3|97.5|100.43|97.63|100.13|97.33|0
1644365400000|2022-02-09 00:10:00|100.26|97.46|100.55|97.75|100.64|97.84|100.26|97.46|0
1644365700000|2022-02-09 00:15:00|100.59|97.79|100.74|97.94|100.78|97.98|100.55|97.75|0
1644366000000|2022-02-09 00:20:00|100.72|97.92|101.1|98.3|101.18|98.38|100.63|97.83|0
1644366300000|2022-02-09 00:25:00|101.05|98.25|101.22|98.42|101.22|98.42|100.97|98.17|0
1644366600000|2022-02-09 00:30:00|101.27|98.47|101.26|98.46|101.52|98.72|101.22|98.42|0
1644366900000|2022-02-09 00:35:00|101.31|98.51|101.16|98.36|101.35|98.55|101.16|98.36|0
1644367200000|2022-02-09 00:40:00|101.13|98.33|101.22|98.42|101.3|98.5|101.13|98.33|0
1644367500000|2022-02-09 00:45:00|101.24|98.44|100.96|98.16|101.26|98.46|100.94|98.14|0
1644367800000|2022-02-09 00:50:00|101|98.2|101|98.2|101.17|98.37|100.96|98.16|0
1644368100000|2022-02-09 00:55:00|101.04|98.24|101.25|98.45|101.28|98.48|100.98|98.18|0
1644368400000|2022-02-09 01:00:00|101.3|98.5|101.38|98.58|101.59|98.79|101.25|98.45|0
1644368700000|2022-02-09 01:05:00|101.34|98.54|101.04|98.24|101.42|98.62|100.99|98.19|0
1644369000000|2022-02-09 01:10:00|100.99|98.19|101.04|98.24|101.08|98.28|100.91|98.11|0
1644369300000|2022-02-09 01:15:00|100.99|98.19|101.23|98.43|101.29|98.49|100.91|98.11|0
1644369600000|2022-02-09 01:20:00|101.25|98.45|101.24|98.44|101.33|98.53|101.2|98.4|0
1644369900000|2022-02-09 01:25:00|101.2|98.4|100.99|98.19|101.2|98.4|100.99|98.19|0
1644370200000|2022-02-09 01:30:00|100.9|98.1|100.9|98.1|100.99|98.19|100.6|97.8|0
1644370500000|2022-02-09 01:35:00|100.86|98.06|100.69|97.89|101.07|98.27|100.64|97.84|0
1644370800000|2022-02-09 01:40:00|100.67|97.87|100.39|97.59|100.73|97.93|100.3|97.5|0
1644371100000|2022-02-09 01:45:00|100.3|97.5|100.39|97.59|100.51|97.71|100.3|97.5|0
1644371400000|2022-02-09 01:50:00|100.41|97.61|100.85|98.05|100.85|98.05|100.39|97.59|0
1644371700000|2022-02-09 01:55:00|100.83|98.03|100.93|98.13|100.93|98.13|100.72|97.92|0
1644372000000|2022-02-09 02:00:00|100.89|98.09|100.68|97.88|100.93|98.13|100.55|97.75|0
1644372300000|2022-02-09 02:05:00|100.66|97.86|100.84|98.04|100.97|98.17|100.63|97.83|0
1644372600000|2022-02-09 02:10:00|100.8|98|100.86|98.06|100.93|98.13|100.8|98|0
1644372900000|2022-02-09 02:15:00|100.88|98.08|100.86|98.06|100.88|98.08|100.8|98|0
1644373200000|2022-02-09 02:20:00|100.84|98.04|100.8|98|100.88|98.08|100.8|98|0
1644373500000|2022-02-09 02:25:00|100.84|98.04|100.96|98.16|100.96|98.16|100.79|97.99|0
1644373800000|2022-02-09 02:30:00|101.05|98.25|101.09|98.29|101.22|98.42|100.96|98.16|0
1644374100000|2022-02-09 02:35:00|101.13|98.33|101.21|98.41|101.26|98.46|101.13|98.33|0
1644374400000|2022-02-09 02:40:00|101.17|98.37|101.13|98.33|101.21|98.41|101.08|98.28|0
1644374700000|2022-02-09 02:45:00|101.08|98.28|101.12|98.32|101.17|98.37|101|98.2|0
1644375000000|2022-02-09 02:50:00|101.15|98.35|101|98.2|101.17|98.37|101|98.2|0
1644375300000|2022-02-09 02:55:00|101.02|98.22|100.91|98.11|101.04|98.24|100.91|98.11|0
1644375600000|2022-02-09 03:00:00|100.89|98.09|100.78|97.98|100.91|98.11|100.78|97.98|0
1644375900000|2022-02-09 03:05:00|100.82|98.02|100.52|97.72|100.82|98.02|100.48|97.68|0
1644376200000|2022-02-09 03:10:00|100.5|97.7|100.56|97.76|100.56|97.76|100.42|97.62|0
1644376500000|2022-02-09 03:15:00|100.59|97.79|100.44|97.64|100.63|97.83|100.44|97.64|0
1644376800000|2022-02-09 03:20:00|100.39|97.59|100.48|97.68|100.52|97.72|100.35|97.55|0
1644377100000|2022-02-09 03:25:00|100.52|97.72|100.43|97.63|100.54|97.74|100.39|97.59|0
1644377400000|2022-02-09 03:30:00|100.39|97.59|99.55|96.75|100.43|97.63|99.55|96.75|0
1644377700000|2022-02-09 03:35:00|99.59|96.79|99.71|96.91|99.75|96.95|99.55|96.75|0
1644378000000|2022-02-09 03:40:00|99.69|96.89|99.75|96.95|99.75|96.95|99.63|96.83|0
1644378300000|2022-02-09 03:45:00|99.77|96.97|99.67|96.87|99.79|96.99|99.58|96.78|0
1644378600000|2022-02-09 03:50:00|99.71|96.91|99.58|96.78|99.73|96.93|99.58|96.78|0
1644378900000|2022-02-09 03:55:00|99.62|96.82|99.7|96.9|99.75|96.95|99.62|96.82|0
1644379200000|2022-02-09 04:00:00|99.75|96.95|99.58|96.78|99.75|96.95|99.58|96.78|0
1644379500000|2022-02-09 04:05:00|99.56|96.76|99.18|96.38|100.01|97.21|99.09|96.29|0
1644379800000|2022-02-09 04:10:00|99.34|96.54|99.61|96.81|99.72|96.92|99.34|96.54|0
1644380100000|2022-02-09 04:15:00|99.59|96.79|99.51|96.71|99.59|96.79|99.38|96.58|0
1644380400000|2022-02-09 04:20:00|99.47|96.67|99.3|96.5|99.53|96.73|99.3|96.5|0
1644380700000|2022-02-09 04:25:00|99.34|96.54|99.59|96.79|99.59|96.79|99.34|96.54|0
1644381000000|2022-02-09 04:30:00|99.61|96.81|99.71|96.91|99.71|96.91|99.59|96.79|0
1644381300000|2022-02-09 04:35:00|99.75|96.95|99.62|96.82|99.84|97.04|99.62|96.82|0
1644381600000|2022-02-09 04:40:00|99.67|96.87|99.54|96.74|99.67|96.87|99.5|96.7|0
1644381900000|2022-02-09 04:45:00|99.56|96.76|99.45|96.65|99.58|96.78|99.37|96.57|0
1644382200000|2022-02-09 04:50:00|99.43|96.63|99.24|96.44|99.45|96.65|99.24|96.44|0
1644382500000|2022-02-09 04:55:00|99.2|96.4|99.03|96.23|99.24|96.44|98.99|96.19|0
1644382800000|2022-02-09 05:00:00|98.99|96.19|99.03|96.23|99.2|96.4|98.99|96.19|0
1644383100000|2022-02-09 05:05:00|99.01|96.21|98.78|95.98|99.01|96.21|98.76|95.96|0
1644383400000|2022-02-09 05:10:00|98.82|96.02|99.11|96.31|99.11|96.31|98.78|95.98|0
1644383700000|2022-02-09 05:15:00|99.07|96.27|99.07|96.27|99.13|96.33|98.98|96.18|0
1644384000000|2022-02-09 05:20:00|99.11|96.31|99.15|96.35|99.15|96.35|99.02|96.22|0
1644384300000|2022-02-09 05:25:00|99.11|96.31|99.02|96.22|99.15|96.35|98.98|96.18|0
1644384600000|2022-02-09 05:30:00|99.06|96.26|99.21|96.41|99.23|96.43|99.02|96.22|0
1644384900000|2022-02-09 05:35:00|99.19|96.39|99.27|96.47|99.31|96.51|99.14|96.34|0
1644385200000|2022-02-09 05:40:00|99.31|96.51|98.97|96.17|99.31|96.51|98.97|96.17|0
1644385500000|2022-02-09 05:45:00|98.93|96.13|99.16|96.36|99.2|96.4|98.85|96.05|0
1644385800000|2022-02-09 05:50:00|99.18|96.38|99.37|96.57|99.43|96.63|99.05|96.25|0
1644386100000|2022-02-09 05:55:00|99.34|96.54|99.51|96.71|99.51|96.71|99.22|96.42|0
1644386400000|2022-02-09 06:00:00|99.49|96.69|99.34|96.54|99.49|96.69|99.3|96.5|0
1644386700000|2022-02-09 06:05:00|99.3|96.5|99.46|96.66|99.46|96.66|99.3|96.5|0
1644387000000|2022-02-09 06:10:00|99.49|96.69|99.59|96.79|99.8|97|99.42|96.62|0
1644387300000|2022-02-09 06:15:00|99.61|96.81|99.63|96.83|99.67|96.87|99.44|96.64|0
1644387600000|2022-02-09 06:20:00|99.61|96.81|99.63|96.83|99.73|96.93|99.54|96.74|0
1644387900000|2022-02-09 06:25:00|99.58|96.78|99.54|96.74|99.67|96.87|99.46|96.66|0
1644388200000|2022-02-09 06:30:00|99.58|96.78|99.33|96.53|99.58|96.78|99.33|96.53|0
1644388500000|2022-02-09 06:35:00|99.35|96.55|99.24|96.44|99.37|96.57|99.12|96.32|0
1644388800000|2022-02-09 06:40:00|99.2|96.4|99.37|96.57|99.43|96.63|99.2|96.4|0
1644389100000|2022-02-09 06:45:00|99.39|96.59|99.74|96.94|99.74|96.94|99.37|96.57|0
1644389400000|2022-02-09 06:50:00|99.72|96.92|99.59|96.79|99.85|97.05|99.59|96.79|0
1644389700000|2022-02-09 06:55:00|99.57|96.77|99.82|97.02|99.84|97.04|99.55|96.75|0
1644390000000|2022-02-09 07:00:00|99.86|97.06|99.78|96.98|99.86|97.06|99.42|96.62|0
1644390300000|2022-02-09 07:05:00|99.82|97.02|99.77|96.97|99.97|97.17|99.73|96.93|0
1644390600000|2022-02-09 07:10:00|99.73|96.93|99.92|97.12|99.98|97.18|99.63|96.83|0
1644390900000|2022-02-09 07:15:00|99.9|97.1|100.49|97.69|100.49|97.69|99.84|97.04|0
1644391200000|2022-02-09 07:20:00|100.47|97.67|100.63|97.83|100.84|98.04|100.32|97.52|0
1644391500000|2022-02-09 07:25:00|100.65|97.85|100.67|97.87|101.09|98.29|100.46|97.66|0
1644391800000|2022-02-09 07:30:00|100.71|97.91|100.5|97.7|100.96|98.16|100.5|97.7|0
1644392100000|2022-02-09 07:35:00|100.52|97.72|101.26|98.46|101.39|98.59|100.5|97.7|0
1644392400000|2022-02-09 07:40:00|101.3|98.5|101.26|98.46|101.68|98.88|101.17|98.37|0
1644392700000|2022-02-09 07:45:00|101.21|98.41|101.25|98.45|101.47|98.67|101.04|98.24|0
1644393000000|2022-02-09 07:50:00|101.34|98.54|101.12|98.32|101.47|98.67|101.12|98.32|0
1644393300000|2022-02-09 07:55:00|101.17|98.37|101|98.2|101.21|98.41|101|98.2|0
1644393600000|2022-02-09 08:00:00|101.04|98.24|101.08|98.28|101.16|98.36|100.66|97.86|0
1644393900000|2022-02-09 08:05:00|100.84|98.44|100.92|98.52|101.26|98.86|100.58|98.18|0
1644394200000|2022-02-09 08:10:00|100.81|98.41|100.62|98.22|101.07|98.67|100.45|98.05|0
1644394500000|2022-02-09 08:15:00|100.52|98.12|100.37|97.97|100.62|98.22|100.16|97.76|0
1644394800000|2022-02-09 08:20:00|100.32|97.92|100.34|97.94|100.53|98.13|100.07|97.67|0
1644395100000|2022-02-09 08:25:00|100.39|97.99|100.57|98.17|100.98|98.58|100.15|97.75|0
1644395400000|2022-02-09 08:30:00|100.64|98.24|100.28|97.88|101.08|98.68|100.23|97.83|0
1644395700000|2022-02-09 08:35:00|100.26|97.86|99.81|97.41|100.32|97.92|99.81|97.41|0
1644396000000|2022-02-09 08:40:00|99.85|97.45|99.39|96.99|99.85|97.45|99.29|96.89|0
1644396300000|2022-02-09 08:45:00|99.31|96.91|97.76|95.36|99.81|97.41|97.74|95.34|0
1644396600000|2022-02-09 08:50:00|97.62|95.22|97.49|95.09|97.87|95.47|97.29|94.89|0
1644396900000|2022-02-09 08:55:00|97.52|95.12|97.93|95.53|97.95|95.55|97.41|95.01|0
1644397200000|2022-02-09 09:00:00|97.95|95.55|97.99|95.59|98.13|95.73|97.66|95.26|0
1644397500000|2022-02-09 09:05:00|98.03|95.63|97.37|94.97|98.03|95.63|97.32|94.92|0
1644397800000|2022-02-09 09:10:00|97.28|94.88|97.3|94.9|97.49|95.09|97.16|94.76|0
1644398100000|2022-02-09 09:15:00|97.28|94.88|97.28|94.88|97.69|95.29|97.28|94.88|0
1644398400000|2022-02-09 09:20:00|97.26|94.86|97.48|95.08|97.57|95.17|97.22|94.82|0
1644398700000|2022-02-09 09:25:00|97.44|95.04|97.69|95.29|97.81|95.41|97.44|95.04|0
1644399000000|2022-02-09 09:30:00|97.73|95.33|97.44|95.04|97.81|95.41|97.36|94.96|0
1644399300000|2022-02-09 09:35:00|97.4|95|97.52|95.12|97.64|95.24|97.31|94.91|0
1644399600000|2022-02-09 09:40:00|97.56|95.16|97.56|95.16|97.6|95.2|97.27|94.87|0
1644399900000|2022-02-09 09:45:00|97.54|95.14|97.66|95.26|97.72|95.32|97.52|95.12|0
1644400200000|2022-02-09 09:50:00|97.64|95.24|97.88|95.48|97.92|95.52|97.64|95.24|0
1644400500000|2022-02-09 09:55:00|97.92|95.52|97.94|95.54|97.97|95.57|97.7|95.3|0
1644400800000|2022-02-09 10:00:00|97.96|95.56|97.78|95.38|98.13|95.73|97.67|95.27|0
1644401100000|2022-02-09 10:05:00|97.76|95.36|97.47|95.07|97.82|95.42|97.34|94.94|0
1644401400000|2022-02-09 10:10:00|97.49|95.09|96.93|94.53|97.61|95.21|96.89|94.49|0
1644401700000|2022-02-09 10:15:00|96.97|94.57|96.91|94.51|97.18|94.78|96.85|94.45|0
1644402000000|2022-02-09 10:20:00|96.93|94.53|96.99|94.59|96.99|94.59|96.8|94.4|0
1644402300000|2022-02-09 10:25:00|96.97|94.57|97.13|94.73|97.21|94.81|96.97|94.57|0
1644402600000|2022-02-09 10:30:00|97.09|94.69|97.17|94.77|97.31|94.91|96.84|94.44|0
1644402900000|2022-02-09 10:35:00|97.19|94.79|97.39|94.99|97.45|95.05|97.09|94.69|0
1644403200000|2022-02-09 10:40:00|97.37|94.97|97.08|94.68|97.37|94.97|97|94.6|0
1644403500000|2022-02-09 10:45:00|97.12|94.72|97.24|94.84|97.24|94.84|97|94.6|0
1644403800000|2022-02-09 10:50:00|97.33|94.93|97.02|94.62|97.33|94.93|96.96|94.56|0
1644404100000|2022-02-09 10:55:00|97.04|94.64|97.16|94.76|97.24|94.84|96.95|94.55|0
1644404400000|2022-02-09 11:00:00|97.08|94.68|97.44|95.04|97.44|95.04|97.08|94.68|0
1644404700000|2022-02-09 11:05:00|97.4|95|97.4|95|97.73|95.33|97.36|94.96|0
1644405000000|2022-02-09 11:10:00|97.44|95.04|97.48|95.08|97.5|95.1|97.28|94.88|0
1644405300000|2022-02-09 11:15:00|97.5|95.1|97.19|94.79|97.52|95.12|97.07|94.67|0
1644405600000|2022-02-09 11:20:00|97.15|94.75|97.35|94.95|97.38|94.98|97.15|94.75|0
1644405900000|2022-02-09 11:25:00|97.39|94.99|97.35|94.95|97.39|94.99|97.31|94.91|0
1644406200000|2022-02-09 11:30:00|97.33|94.93|97.19|94.79|97.47|95.07|97.1|94.7|0
1644406500000|2022-02-09 11:35:00|97.25|94.85|97.22|94.82|97.31|94.91|97.2|94.8|0
1644406800000|2022-02-09 11:40:00|97.18|94.78|96.94|94.54|97.31|94.91|96.94|94.54|0
1644407100000|2022-02-09 11:45:00|96.96|94.56|97.06|94.66|97.1|94.7|96.93|94.53|0
1644407400000|2022-02-09 11:50:00|97.02|94.62|96.77|94.37|97.1|94.7|96.77|94.37|0
1644407700000|2022-02-09 11:55:00|96.81|94.41|96.68|94.28|96.89|94.49|96.48|94.08|0
1644408000000|2022-02-09 12:00:00|96.64|94.24|96.36|93.96|96.81|94.41|96.19|93.79|0
1644408300000|2022-02-09 12:05:00|96.34|93.94|96.11|93.71|96.44|94.04|96.11|93.71|0
1644408600000|2022-02-09 12:10:00|96.07|93.67|95.99|93.59|96.07|93.67|95.74|93.34|0
1644408900000|2022-02-09 12:15:00|96.03|93.63|96.15|93.75|96.23|93.83|95.94|93.54|0
1644409200000|2022-02-09 12:20:00|96.17|93.77|96.19|93.79|96.31|93.91|96.06|93.66|0
1644409500000|2022-02-09 12:25:00|96.23|93.83|96.22|93.82|96.27|93.87|96.02|93.62|0
1644409800000|2022-02-09 12:30:00|96.14|93.74|96.34|93.94|96.35|93.95|96.14|93.74|0
1644410100000|2022-02-09 12:35:00|96.3|93.9|96.55|94.15|96.67|94.27|96.22|93.82|0
1644410400000|2022-02-09 12:40:00|96.57|94.17|96.26|93.86|96.57|94.17|96.26|93.86|0
1644410700000|2022-02-09 12:45:00|96.3|93.9|96.09|93.69|96.34|93.94|96.01|93.61|0
1644411000000|2022-02-09 12:50:00|96.14|93.74|96.05|93.65|96.22|93.82|95.97|93.57|0
1644411300000|2022-02-09 12:55:00|96.09|93.69|95.97|93.57|96.09|93.69|95.69|93.29|0
1644411600000|2022-02-09 13:00:00|95.93|93.53|96.05|93.65|96.25|93.85|95.81|93.41|0
1644411900000|2022-02-09 13:05:00|96.09|93.69|95.8|93.4|96.09|93.69|95.76|93.36|0
1644412200000|2022-02-09 13:10:00|95.84|93.44|95.32|92.92|95.84|93.44|95.2|92.8|0
1644412500000|2022-02-09 13:15:00|95.36|92.96|95.35|92.95|95.48|93.08|95.15|92.75|0
1644412800000|2022-02-09 13:20:00|95.39|92.99|95.43|93.03|95.55|93.15|95.15|92.75|0
1644413100000|2022-02-09 13:25:00|95.47|93.07|95.49|93.09|97.22|94.82|95.35|92.95|0
1644413400000|2022-02-09 13:30:00|95.58|93.18|95.57|93.17|95.82|93.42|95.53|93.13|0
1644413700000|2022-02-09 13:35:00|95.59|93.19|95.85|93.45|95.85|93.45|95.53|93.13|0
1644414000000|2022-02-09 13:40:00|95.9|93.5|95.55|93.15|95.94|93.54|95.45|93.05|0
1644414300000|2022-02-09 13:45:00|95.53|93.13|95.57|93.17|95.69|93.29|95.41|93.01|0
1644414600000|2022-02-09 13:50:00|95.55|93.15|95.53|93.13|95.59|93.19|95.45|93.05|0
1644414900000|2022-02-09 13:55:00|95.55|93.15|95.77|93.37|95.81|93.41|95.44|93.04|0
1644415200000|2022-02-09 14:00:00|95.73|93.33|95.72|93.32|95.8|93.4|95.44|93.04|0
1644415500000|2022-02-09 14:05:00|95.68|93.28|95.4|93|95.76|93.36|95.28|92.88|0
1644415800000|2022-02-09 14:10:00|95.44|93.04|95.58|93.18|95.6|93.2|95.24|92.84|0
1644416100000|2022-02-09 14:15:00|95.6|93.2|95.52|93.12|95.68|93.28|95.39|92.99|0
1644416400000|2022-02-09 14:20:00|95.5|93.1|95.43|93.03|95.64|93.24|95.31|92.91|0
1644416700000|2022-02-09 14:25:00|95.39|92.99|95.23|92.83|95.55|93.15|95.15|92.75|0
1644417000000|2022-02-09 14:30:00|95.19|92.79|94.07|91.67|95.55|93.15|93.41|91.01|0
1644417300000|2022-02-09 14:35:00|94.13|91.73|93.37|90.97|94.25|91.85|93.05|90.65|0
1644417600000|2022-02-09 14:40:00|93.45|91.05|94.41|92.01|94.58|92.18|93.41|91.01|0
1644417900000|2022-02-09 14:45:00|94.25|91.85|94.53|92.13|94.93|92.53|93.97|91.57|0
1644418200000|2022-02-09 14:50:00|94.57|92.17|95.12|92.72|95.49|93.09|94.49|92.09|0
1644418500000|2022-02-09 14:55:00|95.16|92.76|95.04|92.64|95.61|93.21|94.68|92.28|0
1644418800000|2022-02-09 15:00:00|95.44|93.04|94.6|92.2|95.44|93.04|94.36|91.96|0
1644419100000|2022-02-09 15:05:00|94.64|92.24|94.28|91.88|95.04|92.64|93.92|91.52|0
1644419400000|2022-02-09 15:10:00|94.16|91.76|94.96|92.56|95.36|92.96|94|91.6|0
1644419700000|2022-02-09 15:15:00|94.84|92.44|95.56|93.16|95.56|93.16|94.47|92.07|0
1644420000000|2022-02-09 15:20:00|95.6|93.2|95.47|93.07|95.8|93.4|94.87|92.47|0
1644420300000|2022-02-09 15:25:00|95.35|92.95|94.63|92.23|95.43|93.03|94.15|91.75|0
1644420600000|2022-02-09 15:30:00|94.53|92.13|93.55|91.15|94.71|92.31|93.44|91.04|0
1644420900000|2022-02-09 15:35:00|93.51|91.11|93.99|91.59|94.03|91.63|93.47|91.07|0
1644421200000|2022-02-09 15:40:00|93.95|91.55|94.26|91.86|94.42|92.02|93.55|91.15|0
1644421500000|2022-02-09 15:45:00|94.15|91.75|94.06|91.66|94.54|92.14|93.93|91.53|0
1644421800000|2022-02-09 15:50:00|94.1|91.7|94.02|91.62|94.3|91.9|93.71|91.31|0
1644422100000|2022-02-09 15:55:00|93.98|91.58|93.11|90.71|94.02|91.62|93.11|90.71|0
1644422400000|2022-02-09 16:00:00|93.03|90.63|93.03|90.63|93.46|91.06|92.8|90.4|0
1644422700000|2022-02-09 16:05:00|93.05|90.65|93.94|91.54|94.1|91.7|93.05|90.65|0
1644423000000|2022-02-09 16:10:00|93.9|91.5|94.49|92.09|94.77|92.37|93.58|91.18|0
1644423300000|2022-02-09 16:15:00|94.53|92.13|94.05|91.65|94.65|92.25|93.85|91.45|0
1644423600000|2022-02-09 16:20:00|94.01|91.61|93.81|91.41|94.13|91.73|93.61|91.21|0
1644423900000|2022-02-09 16:25:00|93.77|91.37|94.09|91.69|94.09|91.69|93.61|91.21|0
1644424200000|2022-02-09 16:30:00|94.03|91.63|93.89|91.49|94.45|92.05|93.85|91.45|0
1644424500000|2022-02-09 16:35:00|93.93|91.53|93.85|91.45|94.32|91.92|93.61|91.21|0
1644424800000|2022-02-09 16:40:00|93.89|91.49|94.28|91.88|94.44|92.04|93.65|91.25|0
1644425100000|2022-02-09 16:45:00|94.36|91.96|93.92|91.52|94.36|91.96|93.84|91.44|0
1644425400000|2022-02-09 16:50:00|93.96|91.56|94.92|92.52|94.96|92.56|93.64|91.24|0
1644425700000|2022-02-09 16:55:00|94.96|92.56|94.55|92.15|95|92.6|94.32|91.92|0
1644426000000|2022-02-09 17:00:00|94.59|92.19|94.47|92.07|94.87|92.47|94.16|91.76|0
1644426300000|2022-02-09 17:05:00|94.51|92.11|94.75|92.35|95.11|92.71|94.47|92.07|0
1644426600000|2022-02-09 17:10:00|94.71|92.31|94.59|92.19|95.31|92.91|94.59|92.19|0
1644426900000|2022-02-09 17:15:00|94.55|92.15|94.27|91.87|94.75|92.35|94.23|91.83|0
1644427200000|2022-02-09 17:20:00|94.31|91.91|94.23|91.83|94.55|92.15|94.03|91.63|0
1644427500000|2022-02-09 17:25:00|94.15|91.75|93.91|91.51|94.15|91.75|93.87|91.47|0
1644427800000|2022-02-09 17:30:00|94.07|91.67|94.5|92.1|94.66|92.26|93.83|91.43|0
1644428100000|2022-02-09 17:35:00|94.46|92.06|93.74|91.34|94.54|92.14|93.66|91.26|0
1644428400000|2022-02-09 17:40:00|93.66|91.26|93.54|91.14|93.82|91.42|93.43|91.03|0
1644428700000|2022-02-09 17:45:00|93.5|91.1|93.54|91.14|93.78|91.38|93.46|91.06|0
1644429000000|2022-02-09 17:50:00|93.58|91.18|93.7|91.3|93.9|91.5|93.58|91.18|0
1644429300000|2022-02-09 17:55:00|93.58|91.18|93.3|90.9|93.78|91.38|93.26|90.86|0
1644429600000|2022-02-09 18:00:00|93.34|90.94|93.46|91.06|93.54|91.14|93.06|90.66|0
1644429900000|2022-02-09 18:05:00|93.5|91.1|93.65|91.25|93.85|91.45|93.36|90.96|0
1644430200000|2022-02-09 18:10:00|93.61|91.21|94.09|91.69|94.17|91.77|93.45|91.05|0
1644430500000|2022-02-09 18:15:00|94.05|91.65|93.73|91.33|94.17|91.77|93.61|91.21|0
1644430800000|2022-02-09 18:20:00|93.69|91.29|93.77|91.37|93.81|91.41|93.45|91.05|0
1644431100000|2022-02-09 18:25:00|93.73|91.33|93.45|91.05|93.81|91.41|93.41|91.01|0
1644431400000|2022-02-09 18:30:00|93.49|91.09|93.33|90.93|93.57|91.17|93.17|90.77|0
1644431700000|2022-02-09 18:35:00|93.37|90.97|93.72|91.32|93.76|91.36|93.37|90.97|0
1644432000000|2022-02-09 18:40:00|93.74|91.34|93.24|90.84|93.8|91.4|93.13|90.73|0
1644432300000|2022-02-09 18:45:00|93.2|90.8|93.32|90.92|93.36|90.96|93.12|90.72|0
1644432600000|2022-02-09 18:50:00|93.36|90.96|93.24|90.84|93.44|91.04|93.16|90.76|0
1644432900000|2022-02-09 18:55:00|93.28|90.88|93.16|90.76|93.44|91.04|93.12|90.72|0
1644433200000|2022-02-09 19:00:00|93.12|90.72|92.88|90.48|93.12|90.72|92.69|90.29|0
1644433500000|2022-02-09 19:05:00|92.84|90.44|92.29|89.89|92.92|90.52|92.29|89.89|0
1644433800000|2022-02-09 19:10:00|92.37|89.97|92.29|89.89|92.53|90.13|92.13|89.73|0
1644434100000|2022-02-09 19:15:00|92.25|89.85|92.29|89.89|92.45|90.05|92.09|89.69|0
1644434400000|2022-02-09 19:20:00|92.33|89.93|92.36|89.96|92.52|90.12|92.25|89.85|0
1644434700000|2022-02-09 19:25:00|92.33|89.93|92.19|89.79|92.36|89.96|92.09|89.69|0
1644435000000|2022-02-09 19:30:00|92.17|89.77|92.13|89.73|92.4|90|92.09|89.69|0
1644435300000|2022-02-09 19:35:00|92.09|89.69|91.91|89.51|92.24|89.84|91.81|89.41|0
1644435600000|2022-02-09 19:40:00|91.93|89.53|92.04|89.64|92.2|89.8|91.89|89.49|0
1644435900000|2022-02-09 19:45:00|92.01|89.61|92.47|90.07|92.51|90.11|91.97|89.57|0
1644436200000|2022-02-09 19:50:00|92.43|90.03|92.55|90.15|92.75|90.35|92.24|89.84|0
1644436500000|2022-02-09 19:55:00|92.59|90.19|93.25|90.85|93.33|90.93|92.51|90.11|0
1644436800000|2022-02-09 20:00:00|93.29|90.89|93.33|90.93|94.05|91.65|93.18|90.78|0
1644437100000|2022-02-09 20:05:00|93.35|90.95|94.04|91.64|94.24|91.84|93.35|90.95|0
1644437400000|2022-02-09 20:10:00|94.16|91.76|94.16|91.76|94.16|91.76|93.61|91.21|0
1644437700000|2022-02-09 20:15:00|94.2|91.8|93.92|91.52|94.64|92.24|93.92|91.52|0
1644438000000|2022-02-09 20:20:00|93.8|91.4|93.52|91.12|94|91.6|93.44|91.04|0
1644438300000|2022-02-09 20:25:00|93.56|91.16|92.69|90.29|94.04|91.64|92.69|90.29|0
1644438600000|2022-02-09 20:30:00|92.83|90.43|92.06|89.66|92.83|90.43|92.03|89.63|0
1644438900000|2022-02-09 20:35:00|92.03|89.63|92.14|89.74|92.22|89.82|91.6|89.2|0
1644439200000|2022-02-09 20:40:00|92.1|89.7|92.92|90.52|93.59|91.19|92.1|89.7|0
1644439500000|2022-02-09 20:45:00|92.84|90.44|92.33|89.93|93.26|90.86|92.22|89.82|0
1644439800000|2022-02-09 20:50:00|92.25|89.85|92.7|90.3|93.36|90.96|91.51|89.11|0
1644440100000|2022-02-09 20:55:00|92.78|90.38|92.47|90.07|93.37|90.97|92.43|90.03|0
1644440400000|2022-02-09 21:00:00|92.54|90.14|92.89|90.49|93.05|90.65|92.54|90.14|0
1644440700000|2022-02-09 21:05:00|92.93|90.53|92.5|90.1|92.93|90.53|92.42|90.02|0
1644441000000|2022-02-09 21:10:00|92.54|90.14|92.26|89.86|92.58|90.18|92.19|89.79|0
1644441300000|2022-02-09 21:15:00|92.5|89.7|92.4|89.6|92.54|89.74|92.38|89.58|0
1644441600000|2022-02-09 21:20:00|92.38|89.58|91.84|89.04|92.42|89.62|91.84|89.04|0
1644441900000|2022-02-09 21:25:00|91.76|88.96|91.8|89|91.91|89.11|91.72|88.92|0
1644442200000|2022-02-09 21:30:00|91.84|89.04|91.95|89.15|91.99|89.19|91.84|89.04|0
1644442500000|2022-02-09 21:35:00|91.91|89.11|92.03|89.23|92.07|89.27|91.91|89.11|0
1644442800000|2022-02-09 21:40:00|92.07|89.27|92.06|89.26|92.07|89.27|91.95|89.15|0
1644443100000|2022-02-09 21:45:00|92.14|89.34|92.33|89.53|92.39|89.59|92.14|89.34|0
1644443400000|2022-02-09 21:50:00|92.41|89.61|92.29|89.49|92.41|89.61|92.14|89.34|0
1644443700000|2022-02-09 21:55:00|92.33|89.53|92.23|89.43|92.35|89.55|92.19|89.39|0
1644444000000|2022-02-09 22:00:00|92.21|89.41|92.23|89.43|92.26|89.46|92.21|89.41|0
1644444300000|2022-02-09 22:05:00|92.22|89.42|92.28|89.48|92.28|89.48|92.22|89.42|0
1644444600000|2022-02-09 22:10:00|92.23|89.43|92.22|89.42|92.26|89.46|92.22|89.42|0
1644444900000|2022-02-09 22:15:00|92.21|89.41|92.28|89.48|92.28|89.48|92.21|89.41|0
1644445200000|2022-02-09 22:20:00|92.3|89.5|92.28|89.48|92.3|89.5|92.28|89.48|0
1644445500000|2022-02-09 22:25:00|92.3|89.5|92.31|89.51|92.33|89.53|92.27|89.47|0
1644445800000|2022-02-09 22:30:00|92.3|89.5|92.28|89.48|92.3|89.5|92.28|89.48|0
1644446100000|2022-02-09 22:35:00|92.27|89.47|92.27|89.47|92.27|89.47|92.26|89.46|0
1644446400000|2022-02-09 22:40:00|92.26|89.46|92.24|89.44|92.27|89.47|92.24|89.44|0
1644446700000|2022-02-09 22:45:00|92.25|89.45|92.25|89.45|92.25|89.45|92.24|89.44|0
1644447000000|2022-02-09 22:50:00|92.24|89.44|92.22|89.42|92.24|89.44|92.22|89.42|0
1644447300000|2022-02-09 22:55:00|92.24|89.44|92.15|89.35|92.24|89.44|92.15|89.35|0
1644447600000|2022-02-09 23:00:00|91.94|89.14|92.17|89.37|92.38|89.58|91.94|89.14|0
1644447900000|2022-02-09 23:05:00|92.19|89.39|92.23|89.43|92.29|89.49|92.11|89.31|0
1644448200000|2022-02-09 23:10:00|92.17|89.37|92.26|89.46|92.28|89.48|92.11|89.31|0
1644448500000|2022-02-09 23:15:00|92.28|89.48|92.48|89.68|92.57|89.77|92.15|89.35|0
1644448800000|2022-02-09 23:20:00|92.49|89.69|92.45|89.65|92.65|89.85|92.45|89.65|0
1644449100000|2022-02-09 23:25:00|92.41|89.61|92.45|89.65|92.45|89.65|92.26|89.46|0
1644449400000|2022-02-09 23:30:00|92.41|89.61|92.68|89.88|92.76|89.96|92.41|89.61|0
1644449700000|2022-02-09 23:35:00|92.72|89.92|92.49|89.69|92.74|89.94|92.41|89.61|0
1644450000000|2022-02-09 23:40:00|92.41|89.61|92.88|90.08|92.9|90.1|92.41|89.61|0
1644450300000|2022-02-09 23:45:00|92.92|90.12|92.66|89.86|92.92|90.12|92.66|89.86|0
1644450600000|2022-02-09 23:50:00|92.68|89.88|92.83|90.03|92.99|90.19|92.68|89.88|0
1644450900000|2022-02-09 23:55:00|92.87|90.07|92.56|89.76|92.91|90.11|92.52|89.72|0
1644451200000|2022-02-10 00:00:00|92.52|89.72|92.58|89.78|92.83|90.03|92.44|89.64|0
1644451500000|2022-02-10 00:05:00|92.56|89.76|92.83|90.03|92.98|90.18|92.4|89.6|0
1644451800000|2022-02-10 00:10:00|92.75|89.95|93.06|90.26|93.1|90.3|92.71|89.91|0
1644452100000|2022-02-10 00:15:00|93.1|90.3|93.29|90.49|93.29|90.49|93.02|90.22|0
1644452400000|2022-02-10 00:20:00|93.28|90.48|92.92|90.12|93.29|90.49|92.92|90.12|0
1644452700000|2022-02-10 00:25:00|92.94|90.14|92.9|90.1|93.02|90.22|92.9|90.1|0
1644453000000|2022-02-10 00:30:00|92.88|90.08|93.01|90.21|93.05|90.25|92.74|89.94|0
1644453300000|2022-02-10 00:35:00|93.03|90.23|93.05|90.25|93.09|90.29|92.82|90.02|0
1644453600000|2022-02-10 00:40:00|93.01|90.21|93.09|90.29|93.13|90.33|92.93|90.13|0
1644453900000|2022-02-10 00:45:00|93.13|90.33|93.32|90.52|93.44|90.64|93.05|90.25|0
1644454200000|2022-02-10 00:50:00|93.36|90.56|93.6|90.8|93.6|90.8|93.32|90.52|0
1644454500000|2022-02-10 00:55:00|93.62|90.82|93.67|90.87|93.67|90.87|93.4|90.6|0
1644454800000|2022-02-10 01:00:00|93.65|90.85|93.75|90.95|93.91|91.11|93.59|90.79|0
1644455100000|2022-02-10 01:05:00|93.77|90.97|93.71|90.91|93.83|91.03|93.63|90.83|0
1644455400000|2022-02-10 01:10:00|93.73|90.93|93.79|90.99|93.98|91.18|93.67|90.87|0
1644455700000|2022-02-10 01:15:00|93.83|91.03|94.12|91.32|94.14|91.34|93.75|90.95|0
1644456000000|2022-02-10 01:20:00|94.14|91.34|93.92|91.12|94.14|91.34|93.82|91.02|0
1644456300000|2022-02-10 01:25:00|93.94|91.14|94.26|91.46|94.26|91.46|93.86|91.06|0
1644456600000|2022-02-10 01:30:00|94.29|91.49|94.57|91.77|94.89|92.09|94.29|91.49|0
1644456900000|2022-02-10 01:35:00|94.61|91.81|93.74|90.94|94.61|91.81|92.86|90.06|0
1644457200000|2022-02-10 01:40:00|93.7|90.9|92.08|89.28|93.7|90.9|90.77|87.97|0
1644457500000|2022-02-10 01:45:00|92|89.2|91.86|89.06|92.12|89.32|91.86|89.06|0
1644457800000|2022-02-10 01:50:00|91.84|89.04|92.08|89.28|92.08|89.28|91.76|88.96|0
1644458100000|2022-02-10 01:55:00|92.1|89.3|92|89.2|92.19|89.39|92|89.2|0
1644458400000|2022-02-10 02:00:00|92.04|89.24|92.27|89.47|92.31|89.51|91.96|89.16|0
1644458700000|2022-02-10 02:05:00|92.25|89.45|92.27|89.47|92.27|89.47|92.07|89.27|0
1644459000000|2022-02-10 02:10:00|92.23|89.43|92.19|89.39|92.31|89.51|92.07|89.27|0
1644459300000|2022-02-10 02:15:00|92.23|89.43|92.22|89.42|92.26|89.46|92.07|89.27|0
1644459600000|2022-02-10 02:20:00|92.26|89.46|92.3|89.5|92.3|89.5|92.22|89.42|0
1644459900000|2022-02-10 02:25:00|92.54|89.74|92.34|89.54|92.54|89.74|92.3|89.5|0
1644460200000|2022-02-10 02:30:00|92.3|89.5|92.38|89.58|92.38|89.58|92.3|89.5|0
1644460500000|2022-02-10 02:35:00|92.34|89.54|91.98|89.18|92.34|89.54|91.94|89.14|0
1644460800000|2022-02-10 02:40:00|92.02|89.22|92.1|89.3|92.12|89.32|91.98|89.18|0
1644461100000|2022-02-10 02:45:00|92.06|89.26|92.06|89.26|92.08|89.28|91.94|89.14|0
1644461400000|2022-02-10 02:50:00|92.02|89.22|92.17|89.37|92.21|89.41|92.02|89.22|0
1644461700000|2022-02-10 02:55:00|92.21|89.41|92.21|89.41|92.25|89.45|92.13|89.33|0
1644462000000|2022-02-10 03:00:00|92.25|89.45|92.29|89.49|92.41|89.61|92.17|89.37|0
1644462300000|2022-02-10 03:05:00|92.25|89.45|92.44|89.64|92.44|89.64|92.21|89.41|0
1644462600000|2022-02-10 03:10:00|92.4|89.6|92.28|89.48|92.44|89.64|92.28|89.48|0
1644462900000|2022-02-10 03:15:00|92.24|89.44|92.16|89.36|92.28|89.48|92.12|89.32|0
1644463200000|2022-02-10 03:20:00|92.18|89.38|92.04|89.24|92.2|89.4|92.04|89.24|0
1644463500000|2022-02-10 03:25:00|92.06|89.26|92|89.2|92.12|89.32|92|89.2|0
1644463800000|2022-02-10 03:30:00|91.96|89.16|91.84|89.04|92.12|89.32|91.8|89|0
1644464100000|2022-02-10 03:35:00|91.8|89|91.76|88.96|91.88|89.08|91.76|88.96|0
1644464400000|2022-02-10 03:40:00|91.78|88.98|91.92|89.12|91.92|89.12|91.76|88.96|0
1644464700000|2022-02-10 03:45:00|91.9|89.1|91.84|89.04|91.92|89.12|91.8|89|0
1644465000000|2022-02-10 03:50:00|91.86|89.06|91.93|89.13|92.05|89.25|91.84|89.04|0
1644465300000|2022-02-10 03:55:00|91.91|89.11|91.83|89.03|91.91|89.11|91.76|88.96|0
1644465600000|2022-02-10 04:00:00|91.85|89.05|91.87|89.07|91.91|89.11|91.75|88.95|0
1644465900000|2022-02-10 04:05:00|91.91|89.11|91.87|89.07|91.95|89.15|91.87|89.07|0
1644466200000|2022-02-10 04:10:00|91.89|89.09|91.87|89.07|91.89|89.09|91.75|88.95|0
1644466500000|2022-02-10 04:15:00|91.85|89.05|91.67|88.87|91.87|89.07|91.65|88.85|0
1644466800000|2022-02-10 04:20:00|91.65|88.85|91.63|88.83|91.75|88.95|91.59|88.79|0
1644467100000|2022-02-10 04:25:00|91.59|88.79|91.51|88.71|91.63|88.83|91.51|88.71|0
1644467400000|2022-02-10 04:30:00|91.53|88.73|91.51|88.71|91.59|88.79|91.51|88.71|0
1644467700000|2022-02-10 04:35:00|91.55|88.75|91.54|88.74|91.62|88.82|91.51|88.71|0
1644468000000|2022-02-10 04:40:00|91.53|88.73|91.54|88.74|91.62|88.82|91.53|88.73|0
1644468300000|2022-02-10 04:45:00|91.58|88.78|91.74|88.94|91.74|88.94|91.58|88.78|0
1644468600000|2022-02-10 04:50:00|91.7|88.9|91.62|88.82|91.7|88.9|91.62|88.82|0
1644468900000|2022-02-10 04:55:00|91.58|88.78|91.61|88.81|91.61|88.81|91.5|88.7|0
1644469200000|2022-02-10 05:00:00|91.65|88.85|91.53|88.73|91.69|88.89|91.5|88.7|0
1644469500000|2022-02-10 05:05:00|91.55|88.75|92.15|89.35|92.56|89.76|91.55|88.75|0
1644469800000|2022-02-10 05:10:00|92.11|89.31|94.08|91.28|94.68|91.88|90.26|87.46|0
1644470100000|2022-02-10 05:15:00|94.12|91.32|94.08|91.28|94.16|91.36|94.08|91.28|0
1644470400000|2022-02-10 05:20:00|94.06|91.26|94.07|91.27|94.14|91.34|94.04|91.24|0
1644470700000|2022-02-10 05:25:00|94.11|91.31|94.19|91.39|94.23|91.43|94.07|91.27|0
1644471000000|2022-02-10 05:30:00|94.15|91.35|94.27|91.47|94.27|91.47|94.07|91.27|0
1644471300000|2022-02-10 05:35:00|94.25|91.45|94.35|91.55|94.35|91.55|94.23|91.43|0
1644471600000|2022-02-10 05:40:00|94.39|91.59|94.3|91.5|94.53|91.73|94.26|91.46|0
1644471900000|2022-02-10 05:45:00|94.34|91.54|94.24|91.44|94.34|91.54|94.22|91.42|0
1644472200000|2022-02-10 05:50:00|94.22|91.42|94.38|91.58|94.38|91.58|94.22|91.42|0
1644472500000|2022-02-10 05:55:00|94.34|91.54|93.7|90.9|94.34|91.54|93.7|90.9|0
1644472800000|2022-02-10 06:00:00|93.59|90.79|93.39|90.59|93.7|90.9|93.39|90.59|0
1644473100000|2022-02-10 06:05:00|93.37|90.57|93.72|90.92|93.72|90.92|93.35|90.55|0
1644473400000|2022-02-10 06:10:00|93.7|90.9|93.3|90.5|93.74|90.94|93.3|90.5|0
1644473700000|2022-02-10 06:15:00|93.32|90.52|93.42|90.62|93.46|90.66|93.3|90.5|0
1644474000000|2022-02-10 06:20:00|93.44|90.64|93.14|90.34|93.46|90.66|93.14|90.34|0
1644474300000|2022-02-10 06:25:00|93.1|90.3|93.28|90.48|93.3|90.5|93.1|90.3|0
1644474600000|2022-02-10 06:30:00|93.26|90.46|93.22|90.42|93.3|90.5|93.14|90.34|0
1644474900000|2022-02-10 06:35:00|93.2|90.4|93.06|90.26|93.26|90.46|93.06|90.26|0
1644475200000|2022-02-10 06:40:00|93.04|90.24|93.02|90.22|93.18|90.38|92.94|90.14|0
1644475500000|2022-02-10 06:45:00|93.06|90.26|93.17|90.37|93.21|90.41|93.04|90.24|0
1644475800000|2022-02-10 06:50:00|93.19|90.39|93.41|90.61|93.41|90.61|93.13|90.33|0
1644476100000|2022-02-10 06:55:00|93.45|90.65|93.29|90.49|93.49|90.69|93.25|90.45|0
1644476400000|2022-02-10 07:00:00|93.37|90.57|93.64|90.84|93.76|90.96|93.37|90.57|0
1644476700000|2022-02-10 07:05:00|93.62|90.82|93.66|90.86|93.84|91.04|93.62|90.82|0
1644477000000|2022-02-10 07:10:00|93.64|90.84|93.58|90.78|93.7|90.9|93.48|90.68|0
1644477300000|2022-02-10 07:15:00|93.56|90.76|93.67|90.87|93.71|90.91|93.48|90.68|0
1644477600000|2022-02-10 07:20:00|93.63|90.83|93.53|90.73|93.69|90.89|93.53|90.73|0
1644477900000|2022-02-10 07:25:00|93.55|90.75|93.51|90.71|93.63|90.83|93.47|90.67|0
1644478200000|2022-02-10 07:30:00|93.47|90.67|93.39|90.59|93.67|90.87|93.31|90.51|0
1644478500000|2022-02-10 07:35:00|93.43|90.63|93.53|90.73|93.61|90.81|93.39|90.59|0
1644478800000|2022-02-10 07:40:00|93.51|90.71|93.47|90.67|93.65|90.85|93.47|90.67|0
1644479100000|2022-02-10 07:45:00|93.39|90.59|93.31|90.51|93.47|90.67|93.23|90.43|0
1644479400000|2022-02-10 07:50:00|93.33|90.53|93.15|90.35|93.35|90.55|93.03|90.23|0
1644479700000|2022-02-10 07:55:00|93.11|90.31|92.87|90.07|93.23|90.43|92.83|90.03|0
1644480000000|2022-02-10 08:00:00|92.85|90.05|92.95|90.15|93.11|90.31|92.44|89.64|0
1644480300000|2022-02-10 08:05:00|92.71|90.31|92.94|90.54|92.98|90.58|92.67|90.27|0
1644480600000|2022-02-10 08:10:00|92.86|90.46|92.27|89.87|92.92|90.52|92.2|89.8|0
1644480900000|2022-02-10 08:15:00|92.29|89.89|93.14|90.74|93.17|90.77|92.27|89.87|0
1644481200000|2022-02-10 08:20:00|93.16|90.76|93.02|90.62|93.65|91.25|92.86|90.46|0
1644481500000|2022-02-10 08:25:00|93.04|90.64|93.53|91.13|93.68|91.28|92.98|90.58|0
1644481800000|2022-02-10 08:30:00|93.55|91.15|93.66|91.26|93.68|91.28|93.25|90.85|0
1644482100000|2022-02-10 08:35:00|93.6|91.2|93.48|91.08|93.72|91.32|93.29|90.89|0
1644482400000|2022-02-10 08:40:00|93.5|91.1|94.11|91.71|94.35|91.95|93.36|90.96|0
1644482700000|2022-02-10 08:45:00|94.19|91.79|93.99|91.59|94.35|91.95|93.84|91.44|0
1644483000000|2022-02-10 08:50:00|94.03|91.63|94.11|91.71|94.19|91.79|93.91|91.51|0
1644483300000|2022-02-10 08:55:00|94.07|91.67|94.35|91.95|94.43|92.03|93.95|91.55|0
1644483600000|2022-02-10 09:00:00|94.37|91.97|94.15|91.75|94.67|92.27|93.27|90.87|0
1644483900000|2022-02-10 09:05:00|94.13|91.73|94.14|91.74|94.17|91.77|93.87|91.47|0
1644484200000|2022-02-10 09:10:00|94.1|91.7|93.9|91.5|94.2|91.8|93.79|91.39|0
1644484500000|2022-02-10 09:15:00|93.94|91.54|94.1|91.7|94.18|91.78|93.9|91.5|0
1644484800000|2022-02-10 09:20:00|94.06|91.66|94.22|91.82|94.3|91.9|93.98|91.58|0
1644485100000|2022-02-10 09:25:00|94.26|91.86|93.78|91.38|94.26|91.86|93.78|91.38|0
1644485400000|2022-02-10 09:30:00|93.74|91.34|93.82|91.42|93.86|91.46|93.64|91.24|0
1644485700000|2022-02-10 09:35:00|93.78|91.38|93.95|91.55|93.97|91.57|93.5|91.1|0
1644486000000|2022-02-10 09:40:00|94.05|91.65|93.93|91.53|94.09|91.69|93.89|91.49|0
1644486300000|2022-02-10 09:45:00|93.89|91.49|94.17|91.77|94.33|91.93|93.89|91.49|0
1644486600000|2022-02-10 09:50:00|94.21|91.81|93.97|91.57|94.21|91.81|93.85|91.45|0
1644486900000|2022-02-10 09:55:00|93.93|91.53|93.97|91.57|94.01|91.61|93.69|91.29|0
1644487200000|2022-02-10 10:00:00|93.95|91.55|94.2|91.8|94.36|91.96|93.81|91.41|0
1644487500000|2022-02-10 10:05:00|94.16|91.76|94.12|91.72|94.48|92.08|94.12|91.72|0
1644487800000|2022-02-10 10:10:00|94.08|91.68|93.96|91.56|94.2|91.8|93.9|91.5|0
1644488100000|2022-02-10 10:15:00|93.94|91.54|93.88|91.48|93.96|91.56|93.76|91.36|0
1644488400000|2022-02-10 10:20:00|93.9|91.5|94.1|91.7|94.12|91.72|93.88|91.48|0
1644488700000|2022-02-10 10:25:00|94.12|91.72|93.92|91.52|94.15|91.75|93.88|91.48|0
1644489000000|2022-02-10 10:30:00|93.9|91.5|93.95|91.55|93.95|91.55|93.72|91.32|0
1644489300000|2022-02-10 10:35:00|93.91|91.51|93.52|91.12|93.91|91.51|93.52|91.12|0
1644489600000|2022-02-10 10:40:00|93.55|91.15|93.55|91.15|93.71|91.31|93.47|91.07|0
1644489900000|2022-02-10 10:45:00|93.51|91.11|93.39|90.99|93.63|91.23|93.39|90.99|0
1644490200000|2022-02-10 10:50:00|93.31|90.91|93.31|90.91|93.31|90.91|93.21|90.81|0
1644490500000|2022-02-10 10:55:00|93.33|90.93|93.23|90.83|93.47|91.07|93.23|90.83|0
1644490800000|2022-02-10 11:00:00|93.19|90.79|93.19|90.79|93.27|90.87|93.05|90.65|0
1644491100000|2022-02-10 11:05:00|93.27|90.87|93.42|91.02|93.58|91.18|93.17|90.77|0
1644491400000|2022-02-10 11:10:00|93.41|91.01|93.19|90.79|93.41|91.01|93.09|90.69|0
1644491700000|2022-02-10 11:15:00|93.23|90.83|93.18|90.78|93.26|90.86|93.03|90.63|0
1644492000000|2022-02-10 11:20:00|93.17|90.77|93.14|90.74|93.18|90.78|93.03|90.63|0
1644492300000|2022-02-10 11:25:00|93.1|90.7|93.18|90.78|93.22|90.82|93.02|90.62|0
1644492600000|2022-02-10 11:30:00|93.2|90.8|93.22|90.82|93.34|90.94|93.16|90.76|0
1644492900000|2022-02-10 11:35:00|93.2|90.8|93.26|90.86|93.33|90.93|93.02|90.62|0
1644493200000|2022-02-10 11:40:00|93.28|90.88|93.41|91.01|93.45|91.05|93.22|90.82|0
1644493500000|2022-02-10 11:45:00|93.45|91.05|93.49|91.09|93.69|91.29|93.33|90.93|0
1644493800000|2022-02-10 11:50:00|93.45|91.05|93.57|91.17|93.8|91.4|93.45|91.05|0
1644494100000|2022-02-10 11:55:00|93.59|91.19|93.56|91.16|93.76|91.36|93.52|91.12|0
1644494400000|2022-02-10 12:00:00|93.6|91.2|93.29|90.89|93.6|91.2|93.23|90.83|0
1644494700000|2022-02-10 12:05:00|93.28|90.88|92.93|90.53|93.28|90.88|92.93|90.53|0
1644495000000|2022-02-10 12:10:00|92.97|90.57|92.73|90.33|93.01|90.61|92.65|90.25|0
1644495300000|2022-02-10 12:15:00|92.69|90.29|92.77|90.37|92.81|90.41|92.53|90.13|0
1644495600000|2022-02-10 12:20:00|92.53|90.13|92.53|90.13|92.61|90.21|92.45|90.05|0
1644495900000|2022-02-10 12:25:00|92.57|90.17|92.76|90.36|92.82|90.42|92.55|90.15|0
1644496200000|2022-02-10 12:30:00|92.72|90.32|92.76|90.36|92.92|90.52|92.69|90.29|0
1644496500000|2022-02-10 12:35:00|92.8|90.4|92.76|90.36|92.88|90.48|92.64|90.24|0
1644496800000|2022-02-10 12:40:00|92.8|90.4|92.88|90.48|92.92|90.52|92.76|90.36|0
1644497100000|2022-02-10 12:45:00|92.92|90.52|93.3|90.9|93.34|90.94|92.76|90.36|0
1644497400000|2022-02-10 12:50:00|93.28|90.88|93.18|90.78|93.3|90.9|93.02|90.62|0
1644497700000|2022-02-10 12:55:00|93.14|90.74|93.14|90.74|93.34|90.94|92.94|90.54|0
1644498000000|2022-02-10 13:00:00|93.02|90.62|92.74|90.34|93.22|90.82|92.7|90.3|0
1644498300000|2022-02-10 13:05:00|92.7|90.3|92|89.6|92.74|90.34|92|89.6|0
1644498600000|2022-02-10 13:10:00|92.04|89.64|92.62|90.22|92.66|90.26|92.04|89.64|0
1644498900000|2022-02-10 13:15:00|92.66|90.26|92.78|90.38|92.78|90.38|92.5|90.1|0
1644499200000|2022-02-10 13:20:00|92.82|90.42|93.01|90.61|93.25|90.85|92.74|90.34|0
1644499500000|2022-02-10 13:25:00|92.97|90.57|93.01|90.61|93.26|90.86|92.93|90.53|0
1644499800000|2022-02-10 13:30:00|92.97|90.57|98.57|96.17|99.61|97.21|92.97|90.57|0
1644500100000|2022-02-10 13:35:00|98.73|96.33|96.52|94.12|99.65|97.25|95.54|93.14|0
1644500400000|2022-02-10 13:40:00|96.24|93.84|97.71|95.31|97.96|95.56|96.2|93.8|0
1644500700000|2022-02-10 13:45:00|97.88|95.48|98.75|96.35|98.83|96.43|97.42|95.02|0
1644501000000|2022-02-10 13:50:00|98.71|96.31|98.41|96.01|98.94|96.54|97.92|95.52|0
1644501300000|2022-02-10 13:55:00|98.5|96.1|98.37|95.97|98.5|96.1|97.71|95.31|0
1644501600000|2022-02-10 14:00:00|98.45|96.05|100.89|98.49|101.1|98.7|98.41|96.01|0
1644501900000|2022-02-10 14:05:00|100.76|98.36|101.14|98.74|101.97|99.57|98.1|95.7|0
1644502200000|2022-02-10 14:10:00|101.1|98.7|103.02|100.62|103.54|101.14|100.3|97.9|0
1644502500000|2022-02-10 14:15:00|102.96|100.56|102.31|99.91|102.96|100.56|102.14|99.74|0
1644502800000|2022-02-10 14:20:00|102.36|99.96|102.44|100.04|102.87|100.47|102.18|99.78|0
1644503100000|2022-02-10 14:25:00|102.48|100.08|102.69|100.29|103.04|100.64|101.97|99.57|0
1644503400000|2022-02-10 14:30:00|102.65|100.25|100.99|98.59|102.69|100.29|100.61|98.21|0
1644503700000|2022-02-10 14:35:00|101.03|98.63|100.97|98.57|101.24|98.84|99.02|96.62|0
1644504000000|2022-02-10 14:40:00|100.84|98.44|99.26|96.86|100.84|98.44|98.68|96.28|0
1644504300000|2022-02-10 14:45:00|99.05|96.65|99.26|96.86|99.8|97.4|98.72|96.32|0
1644504600000|2022-02-10 14:50:00|99.17|96.77|96.84|94.44|99.34|96.94|96.39|93.99|0
1644504900000|2022-02-10 14:55:00|96.79|94.39|96.79|94.39|97.08|94.68|96.19|93.79|0
1644505200000|2022-02-10 15:00:00|96.71|94.31|94.78|92.38|97|94.6|94.78|92.38|0
1644505500000|2022-02-10 15:05:00|96.13|93.73|92.66|90.26|96.65|94.25|92.51|90.11|0
1644505800000|2022-02-10 15:10:00|92.55|90.15|93.49|91.09|93.65|91.25|92.31|89.91|0
1644506100000|2022-02-10 15:15:00|93.53|91.13|94.21|91.81|94.65|92.25|93.41|91.01|0
1644506400000|2022-02-10 15:20:00|94.29|91.89|94.16|91.76|94.77|92.37|93.69|91.29|0
1644506700000|2022-02-10 15:25:00|94.32|91.92|93.8|91.4|94.48|92.08|93.6|91.2|0
1644507000000|2022-02-10 15:30:00|93.6|91.2|94.42|92.02|94.5|92.1|93.6|91.2|0
1644507300000|2022-02-10 15:35:00|94.3|91.9|92.4|90|94.74|92.34|92.4|90|0
1644507600000|2022-02-10 15:40:00|92.36|89.96|92.68|90.28|93.15|90.75|91.89|89.49|0
1644507900000|2022-02-10 15:45:00|92.75|90.35|92.87|90.47|93.86|91.46|92.33|89.93|0
1644508200000|2022-02-10 15:50:00|92.95|90.55|95.41|93.01|95.69|93.29|92.91|90.51|0
1644508500000|2022-02-10 15:55:00|95.45|93.05|95.81|93.41|96.41|94.01|95.33|92.93|0
1644508800000|2022-02-10 16:00:00|95.89|93.49|94.95|92.55|96.82|94.42|94.16|91.76|0
1644509100000|2022-02-10 16:05:00|95.07|92.67|94.63|92.23|95.35|92.95|94.23|91.83|0
1644509400000|2022-02-10 16:10:00|94.59|92.19|96.07|93.67|96.11|93.71|94.59|92.19|0
1644509700000|2022-02-10 16:15:00|96.03|93.63|96.13|93.73|96.48|94.08|95.14|92.74|0
1644510000000|2022-02-10 16:20:00|96.07|93.67|96.21|93.81|97.18|94.78|95.75|93.35|0
1644510300000|2022-02-10 16:25:00|96.33|93.93|96.24|93.84|96.77|94.37|95.88|93.48|0
1644510600000|2022-02-10 16:30:00|96.33|93.93|97.32|94.92|97.71|95.31|96.33|93.93|0
1644510900000|2022-02-10 16:35:00|97.36|94.96|97.85|95.45|98.22|95.82|96.74|94.34|0
1644511200000|2022-02-10 16:40:00|97.89|95.49|96.51|94.11|97.93|95.53|96.51|94.11|0
1644511500000|2022-02-10 16:45:00|96.59|94.19|95.13|92.73|96.77|94.37|94.93|92.53|0
1644511800000|2022-02-10 16:50:00|95.17|92.77|95.29|92.89|95.45|93.05|94.85|92.45|0
1644512100000|2022-02-10 16:55:00|95.33|92.93|94.73|92.33|95.33|92.93|94.57|92.17|0
1644512400000|2022-02-10 17:00:00|94.65|92.25|95.49|93.09|95.77|93.37|94.65|92.25|0
1644512700000|2022-02-10 17:05:00|95.65|93.25|95.37|92.97|95.81|93.41|94.93|92.53|0
1644513000000|2022-02-10 17:10:00|95.41|93.01|95.12|92.72|95.41|93.01|94.92|92.52|0
1644513300000|2022-02-10 17:15:00|95.16|92.76|94.84|92.44|95.69|93.29|94.6|92.2|0
1644513600000|2022-02-10 17:20:00|94.92|92.52|94.72|92.32|94.96|92.56|94.36|91.96|0
1644513900000|2022-02-10 17:25:00|94.76|92.36|94.8|92.4|94.92|92.52|94.56|92.16|0
1644514200000|2022-02-10 17:30:00|94.76|92.36|95.76|93.36|95.88|93.48|94.2|91.8|0
1644514500000|2022-02-10 17:35:00|95.56|93.16|94.91|92.51|95.6|93.2|94.83|92.43|0
1644514800000|2022-02-10 17:40:00|94.95|92.55|95.15|92.75|95.39|92.99|94.71|92.31|0
1644515100000|2022-02-10 17:45:00|95.07|92.67|98.86|96.46|99.82|97.42|94.99|92.59|0
1644515400000|2022-02-10 17:50:00|98.9|96.5|98.6|96.2|100.32|97.92|96.45|94.05|0
1644515700000|2022-02-10 17:55:00|98.72|96.32|99.34|96.94|100.14|97.74|98.5|96.1|0
1644516000000|2022-02-10 18:00:00|99.55|97.15|98.78|96.38|100.22|97.82|98.66|96.26|0
1644516300000|2022-02-10 18:05:00|99.09|96.69|98.97|96.57|99.46|97.06|98.31|95.91|0
1644516600000|2022-02-10 18:10:00|98.76|96.36|99.34|96.94|99.67|97.27|98.55|96.15|0
1644516900000|2022-02-10 18:15:00|99.55|97.15|101.9|99.5|102.07|99.67|99.5|97.1|0
1644517200000|2022-02-10 18:20:00|102.03|99.63|102.65|100.25|103.59|101.19|101.35|98.95|0
1644517500000|2022-02-10 18:25:00|102.7|100.3|104.45|102.05|104.45|102.05|102.48|100.08|0
1644517800000|2022-02-10 18:30:00|104.49|102.09|103.91|101.51|105.4|103|103.85|101.45|0
1644518100000|2022-02-10 18:35:00|103.95|101.55|105.51|103.11|107.36|104.96|103.86|101.46|0
1644518400000|2022-02-10 18:40:00|105.6|103.2|106.21|103.81|106.82|104.42|105.6|103.2|0
1644518700000|2022-02-10 18:45:00|106.3|103.9|106.45|104.05|106.82|104.42|105.65|103.25|0
1644519000000|2022-02-10 18:50:00|106.25|103.85|106.64|104.24|106.91|104.51|105.99|103.59|0
1644519300000|2022-02-10 18:55:00|106.51|104.11|105.6|103.2|107.12|104.72|105.51|103.11|0
1644519600000|2022-02-10 19:00:00|105.3|102.9|106.94|104.54|106.94|104.54|104.99|102.59|0
1644519900000|2022-02-10 19:05:00|106.9|104.5|107.03|104.63|107.87|105.47|106.68|104.28|0
1644520200000|2022-02-10 19:10:00|106.81|104.41|107.95|105.55|108.22|105.82|106.77|104.37|0
1644520500000|2022-02-10 19:15:00|108.08|105.68|107.92|105.52|109.64|107.24|107.74|105.34|0
1644520800000|2022-02-10 19:20:00|107.83|105.43|108.3|105.9|109.82|107.42|107.38|104.98|0
1644521100000|2022-02-10 19:25:00|108.48|106.08|108.39|105.99|109.32|106.92|107.82|105.42|0
1644521400000|2022-02-10 19:30:00|108.45|106.05|108.25|105.85|108.76|106.36|107.68|105.28|0
1644521700000|2022-02-10 19:35:00|108.08|105.68|107.99|105.59|108.69|106.29|106.94|104.54|0
1644522000000|2022-02-10 19:40:00|107.92|105.52|108.2|105.8|108.34|105.94|106.76|104.36|0
1644522300000|2022-02-10 19:45:00|108.23|105.83|109.09|106.69|109.09|106.69|107.11|104.71|0
1644522600000|2022-02-10 19:50:00|108.82|106.42|110.13|107.73|110.42|108.02|108.6|106.2|0
1644522900000|2022-02-10 19:55:00|110.2|107.8|110.15|107.75|110.64|108.24|109.48|107.08|0
1644523200000|2022-02-10 20:00:00|109.97|107.57|109.88|107.48|111.23|108.83|109.57|107.17|0
1644523500000|2022-02-10 20:05:00|109.75|107.35|108.77|106.37|110.1|107.7|108.63|106.23|0
1644523800000|2022-02-10 20:10:00|108.72|106.32|108.68|106.28|109.12|106.72|107.97|105.57|0
1644524100000|2022-02-10 20:15:00|108.9|106.5|109.56|107.16|109.74|107.34|107.75|105.35|0
1644524400000|2022-02-10 20:20:00|109.52|107.12|109.34|106.94|110.54|108.14|108.9|106.5|0
1644524700000|2022-02-10 20:25:00|109.38|106.98|109.99|107.59|109.99|107.59|108.71|106.31|0
1644525000000|2022-02-10 20:30:00|110.13|107.73|112.07|109.67|112.11|109.71|110.13|107.73|0
1644525300000|2022-02-10 20:35:00|112.02|109.62|110.58|108.18|112.2|109.8|110|107.6|0
1644525600000|2022-02-10 20:40:00|110.45|108.05|111.67|109.27|112.03|109.63|110.13|107.73|0
1644525900000|2022-02-10 20:45:00|111.8|109.4|112.76|110.36|113.63|111.23|111.67|109.27|0
1644526200000|2022-02-10 20:50:00|112.9|110.5|111.57|109.17|113.73|111.33|110.73|108.33|0
1644526500000|2022-02-10 20:55:00|111.62|109.22|110.28|107.88|111.62|109.22|108.92|106.52|0
1644526800000|2022-02-10 21:00:00|110.03|107.63|110.57|108.17|110.93|108.53|109.94|107.54|0
1644527100000|2022-02-10 21:05:00|110.48|108.08|110.25|107.85|110.57|108.17|109.85|107.45|0
1644527400000|2022-02-10 21:10:00|110.34|107.94|110.88|108.48|111.34|108.94|110.3|107.9|0
1644527700000|2022-02-10 21:15:00|111.17|108.37|111.83|109.03|111.94|109.14|111.13|108.33|0
1644528000000|2022-02-10 21:20:00|111.85|109.05|112.3|109.5|112.49|109.69|111.85|109.05|0
1644528300000|2022-02-10 21:25:00|112.4|109.6|111.64|108.84|112.44|109.64|111.57|108.77|0
1644528600000|2022-02-10 21:30:00|111.53|108.73|111.57|108.77|111.8|109|111.17|108.37|0
1644528900000|2022-02-10 21:35:00|111.53|108.73|111.39|108.59|111.66|108.86|111.19|108.39|0
1644529200000|2022-02-10 21:40:00|111.34|108.54|111.8|109|111.84|109.04|111.25|108.45|0
1644529500000|2022-02-10 21:45:00|111.7|108.9|111.29|108.49|111.98|109.18|111.25|108.45|0
1644529800000|2022-02-10 21:50:00|111.27|108.47|110.98|108.18|111.47|108.67|110.93|108.13|0
1644530100000|2022-02-10 21:55:00|110.93|108.13|110.64|107.84|111.02|108.22|110.57|107.77|0
1644530400000|2022-02-10 22:00:00|110.65|107.85|110.7|107.9|110.9|108.1|110.62|107.82|0
1644530700000|2022-02-10 22:05:00|110.69|107.89|110.71|107.91|110.73|107.93|110.69|107.89|0
1644531000000|2022-02-10 22:10:00|110.73|107.93|110.74|107.94|110.76|107.96|110.73|107.93|0
1644531300000|2022-02-10 22:15:00|110.72|107.92|110.83|108.03|110.84|108.04|110.72|107.92|0
1644531600000|2022-02-10 22:20:00|110.8|108|110.84|108.04|110.85|108.05|110.8|108|0
1644531900000|2022-02-10 22:25:00|110.83|108.03|110.84|108.04|110.87|108.07|110.82|108.02|0
1644532200000|2022-02-10 22:30:00|110.86|108.06|110.86|108.06|110.96|108.16|110.82|108.02|0
1644532500000|2022-02-10 22:35:00|110.85|108.05|110.76|107.96|110.85|108.05|110.72|107.92|0
1644532800000|2022-02-10 22:40:00|110.74|107.94|110.79|107.99|110.81|108.01|110.74|107.94|0
1644533100000|2022-02-10 22:45:00|110.85|108.05|110.78|107.98|110.85|108.05|110.78|107.98|0
1644533400000|2022-02-10 22:50:00|110.77|107.97|110.77|107.97|110.77|107.97|110.73|107.93|0
1644533700000|2022-02-10 22:55:00|110.76|107.96|110.87|108.07|110.87|108.07|110.68|107.88|0
1644534000000|2022-02-10 23:00:00|110.73|107.93|110.99|108.19|111.44|108.64|110.43|107.63|0
1644534300000|2022-02-10 23:05:00|110.95|108.15|111.24|108.44|111.26|108.46|110.54|107.74|0
1644534600000|2022-02-10 23:10:00|111.15|108.35|110.58|107.78|111.17|108.37|110.52|107.72|0
1644534900000|2022-02-10 23:15:00|110.54|107.74|110.13|107.33|110.67|107.87|110.04|107.24|0
1644535200000|2022-02-10 23:20:00|110.08|107.28|110.58|107.78|110.62|107.82|110.08|107.28|0
1644535500000|2022-02-10 23:25:00|110.62|107.82|111.34|108.54|111.48|108.68|110.47|107.67|0
1644535800000|2022-02-10 23:30:00|111.39|108.59|111.89|109.09|112.07|109.27|111.25|108.45|0
1644536100000|2022-02-10 23:35:00|111.86|109.06|111.82|109.02|112.29|109.49|111.68|108.88|0
1644536400000|2022-02-10 23:40:00|111.88|109.08|112.02|109.22|112.34|109.54|111.82|109.02|0
1644536700000|2022-02-10 23:45:00|111.97|109.17|111.74|108.94|112.11|109.31|111.7|108.9|0
1644537000000|2022-02-10 23:50:00|111.77|108.97|112.08|109.28|112.1|109.3|111.61|108.81|0
1644537300000|2022-02-10 23:55:00|112.06|109.26|112.42|109.62|112.65|109.85|112.06|109.26|0
1644537600000|2022-02-11 00:00:00|112.35|109.55|113.04|110.24|113.04|110.24|112.24|109.44|0
1644537900000|2022-02-11 00:05:00|113.06|110.26|112.42|109.62|113.13|110.33|112.42|109.62|0
1644538200000|2022-02-11 00:10:00|112.37|109.57|112.9|110.1|112.92|110.12|112.37|109.57|0
1644538500000|2022-02-11 00:15:00|112.87|110.07|113.38|110.58|113.51|110.71|112.83|110.03|0
1644538800000|2022-02-11 00:20:00|113.35|110.55|114.25|111.45|114.39|111.59|113.24|110.44|0
1644539100000|2022-02-11 00:25:00|114.07|111.27|114.13|111.33|114.25|111.45|113.93|111.13|0
1644539400000|2022-02-11 00:30:00|114.2|111.4|113.74|110.94|114.2|111.4|113.69|110.89|0
1644539700000|2022-02-11 00:35:00|113.69|110.89|113.74|110.94|113.83|111.03|113.55|110.75|0
1644540000000|2022-02-11 00:40:00|113.78|110.98|113.97|111.17|113.97|111.17|113.46|110.66|0
1644540300000|2022-02-11 00:45:00|113.92|111.12|113.46|110.66|114.01|111.21|113.41|110.61|0
1644540600000|2022-02-11 00:50:00|113.41|110.61|113.91|111.11|113.91|111.11|113.36|110.56|0
1644540900000|2022-02-11 00:55:00|113.87|111.07|113.29|110.49|113.96|111.16|113.27|110.47|0
1644541200000|2022-02-11 01:00:00|113.36|110.56|113.43|110.63|113.82|111.02|113.31|110.51|0
1644541500000|2022-02-11 01:05:00|113.47|110.67|114.19|111.39|114.19|111.39|113.47|110.67|0
1644541800000|2022-02-11 01:10:00|114.16|111.36|114.09|111.29|114.56|111.76|114|111.2|0
1644542100000|2022-02-11 01:15:00|114.05|111.25|112.89|110.09|114.05|111.25|112.62|109.82|0
1644542400000|2022-02-11 01:20:00|112.85|110.05|113|110.2|113.03|110.23|112.62|109.82|0
1644542700000|2022-02-11 01:25:00|112.98|110.18|112.86|110.06|113|110.2|112.66|109.86|0
1644543000000|2022-02-11 01:30:00|112.89|110.09|112.38|109.58|113.16|110.36|112.38|109.58|0
1644543300000|2022-02-11 01:35:00|112.34|109.54|112.29|109.49|112.47|109.67|112.2|109.4|0
1644543600000|2022-02-11 01:40:00|112.24|109.44|112.22|109.42|112.24|109.44|111.83|109.03|0
1644543900000|2022-02-11 01:45:00|112.24|109.44|112.65|109.85|112.65|109.85|112.24|109.44|0
1644544200000|2022-02-11 01:50:00|112.67|109.87|112.35|109.55|112.7|109.9|112.19|109.39|0
1644544500000|2022-02-11 01:55:00|112.24|109.44|112.74|109.94|112.92|110.12|112.24|109.44|0
1644544800000|2022-02-11 02:00:00|112.76|109.96|113.08|110.28|113.08|110.28|112.6|109.8|0
1644545100000|2022-02-11 02:05:00|113.1|110.3|113.17|110.37|113.19|110.39|112.94|110.14|0
1644545400000|2022-02-11 02:10:00|113.19|110.39|113.65|110.85|113.93|111.13|113.1|110.3|0
1644545700000|2022-02-11 02:15:00|113.7|110.9|113.88|111.08|113.93|111.13|113.28|110.48|0
1644546000000|2022-02-11 02:20:00|113.92|111.12|114.22|111.42|114.22|111.42|113.6|110.8|0
1644546300000|2022-02-11 02:25:00|114.2|111.4|113.64|110.84|114.2|111.4|113.6|110.8|0
1644546600000|2022-02-11 02:30:00|113.6|110.8|113.83|111.03|114.1|111.3|113.6|110.8|0
1644546900000|2022-02-11 02:35:00|113.87|111.07|113.69|110.89|113.96|111.16|113.62|110.82|0
1644547200000|2022-02-11 02:40:00|113.73|110.93|113.54|110.74|113.87|111.07|113.5|110.7|0
1644547500000|2022-02-11 02:45:00|113.59|110.79|113.71|110.91|114.24|111.44|113.28|110.48|0
1644547800000|2022-02-11 02:50:00|113.73|110.93|113.78|110.98|113.99|111.19|113.62|110.82|0
1644548100000|2022-02-11 02:55:00|113.82|111.02|113.13|110.33|113.96|111.16|113.02|110.22|0
1644548400000|2022-02-11 03:00:00|113.11|110.31|113.82|111.02|113.87|111.07|113.04|110.24|0
1644548700000|2022-02-11 03:05:00|113.8|111|114.09|111.29|114.37|111.57|113.77|110.97|0
1644549000000|2022-02-11 03:10:00|114.05|111.25|114.28|111.48|114.46|111.66|114.05|111.25|0
1644549300000|2022-02-11 03:15:00|114.23|111.43|114.14|111.34|114.27|111.47|114.04|111.24|0
1644549600000|2022-02-11 03:20:00|114.16|111.36|114.13|111.33|114.16|111.36|113.63|110.83|0
1644549900000|2022-02-11 03:25:00|114.11|111.31|113.81|111.01|114.27|111.47|113.81|111.01|0
1644550200000|2022-02-11 03:30:00|113.83|111.03|114.29|111.49|114.31|111.51|113.81|111.01|0
1644550500000|2022-02-11 03:35:00|114.27|111.47|114.64|111.84|114.87|112.07|114.27|111.47|0
1644550800000|2022-02-11 03:40:00|114.61|111.81|114.59|111.79|114.68|111.88|114.54|111.74|0
1644551100000|2022-02-11 03:45:00|114.57|111.77|114.17|111.37|114.68|111.88|114.08|111.28|0
1644551400000|2022-02-11 03:50:00|114.12|111.32|113.94|111.14|114.12|111.32|113.57|110.77|0
1644551700000|2022-02-11 03:55:00|113.89|111.09|113.66|110.86|114.03|111.23|113.66|110.86|0
1644552000000|2022-02-11 04:00:00|113.61|110.81|113.98|111.18|114.02|111.22|113.57|110.77|0
1644552300000|2022-02-11 04:05:00|114.02|111.22|114.21|111.41|114.23|111.43|113.93|111.13|0
1644552600000|2022-02-11 04:10:00|114.25|111.45|114.25|111.45|114.39|111.59|114.16|111.36|0
1644552900000|2022-02-11 04:15:00|114.3|111.5|114.48|111.68|114.57|111.77|114.3|111.5|0
1644553200000|2022-02-11 04:20:00|114.43|111.63|114.62|111.82|114.66|111.86|114.43|111.63|0
1644553500000|2022-02-11 04:25:00|114.59|111.79|114.71|111.91|114.71|111.91|114.48|111.68|0
1644553800000|2022-02-11 04:30:00|114.73|111.93|112.34|109.54|116.52|113.72|108.33|105.53|0
1644554100000|2022-02-11 04:35:00|112.36|109.56|115.26|112.46|120.95|118.15|112.36|109.56|0
1644554400000|2022-02-11 04:40:00|115.21|112.41|115.98|113.18|116.19|113.39|115.12|112.32|0
1644554700000|2022-02-11 04:45:00|115.96|113.16|116.14|113.34|116.24|113.44|115.72|112.92|0
1644555000000|2022-02-11 04:50:00|116.19|113.39|115.91|113.11|116.28|113.48|115.77|112.97|0
1644555300000|2022-02-11 04:55:00|115.98|113.18|115.77|112.97|115.98|113.18|115.58|112.78|0
1644555600000|2022-02-11 05:00:00|115.86|113.06|116.6|113.8|116.91|114.11|115.86|113.06|0
1644555900000|2022-02-11 05:05:00|116.55|113.75|116.13|113.33|116.55|113.75|116.08|113.28|0
1644556200000|2022-02-11 05:10:00|116.15|113.35|116.17|113.37|116.55|113.75|116.04|113.24|0
1644556500000|2022-02-11 05:15:00|116.22|113.42|116.43|113.63|116.55|113.75|116.2|113.4|0
1644556800000|2022-02-11 05:20:00|116.48|113.68|117.02|114.22|117.16|114.36|116.48|113.68|0
1644557100000|2022-02-11 05:25:00|116.99|114.19|117.23|114.43|117.37|114.57|116.92|114.12|0
1644557400000|2022-02-11 05:30:00|117.25|114.45|117.67|114.87|117.72|114.92|116.99|114.19|0
1644557700000|2022-02-11 05:35:00|117.72|114.92|117.53|114.73|118.15|115.35|117.53|114.73|0
1644558000000|2022-02-11 05:40:00|117.51|114.71|117.6|114.8|117.81|115.01|117.2|114.4|0
1644558300000|2022-02-11 05:45:00|117.53|114.73|118.14|115.34|118.14|115.34|117.53|114.73|0
1644558600000|2022-02-11 05:50:00|118.09|115.29|118.23|115.43|118.28|115.48|118.09|115.29|0
1644558900000|2022-02-11 05:55:00|118.28|115.48|117.54|114.74|118.28|115.48|117.47|114.67|0
1644559200000|2022-02-11 06:00:00|117.57|114.77|117.49|114.69|117.94|115.14|117.47|114.67|0
1644559500000|2022-02-11 06:05:00|117.47|114.67|116.86|114.06|117.71|114.91|116.86|114.06|0
1644559800000|2022-02-11 06:10:00|116.95|114.15|116.95|114.15|117.11|114.31|116.67|113.87|0
1644560100000|2022-02-11 06:15:00|116.9|114.1|117.23|114.43|117.56|114.76|116.81|114.01|0
1644560400000|2022-02-11 06:20:00|117.13|114.33|117.32|114.52|117.46|114.66|117.13|114.33|0
1644560700000|2022-02-11 06:25:00|117.34|114.54|116.94|114.14|117.49|114.69|116.92|114.12|0
1644561000000|2022-02-11 06:30:00|116.99|114.19|117.41|114.61|117.41|114.61|116.89|114.09|0
1644561300000|2022-02-11 06:35:00|117.43|114.63|117.48|114.68|117.74|114.94|117.31|114.51|0
1644561600000|2022-02-11 06:40:00|117.5|114.7|117.1|114.3|118.12|115.32|117.08|114.28|0
1644561900000|2022-02-11 06:45:00|117.12|114.32|116.91|114.11|117.17|114.37|116.74|113.94|0
1644562200000|2022-02-11 06:50:00|116.93|114.13|116.46|113.66|116.98|114.18|116.41|113.61|0
1644562500000|2022-02-11 06:55:00|116.41|113.61|116.08|113.28|116.41|113.61|115.97|113.17|0
1644562800000|2022-02-11 07:00:00|116.15|113.35|115.08|112.28|116.18|113.38|114.9|112.1|0
1644563100000|2022-02-11 07:05:00|115.04|112.24|114.18|111.38|115.06|112.26|114.08|111.28|0
1644563400000|2022-02-11 07:10:00|114.15|111.35|113.76|110.96|114.41|111.61|113.62|110.82|0
1644563700000|2022-02-11 07:15:00|113.78|110.98|114.68|111.88|114.68|111.88|113.48|110.68|0
1644564000000|2022-02-11 07:20:00|114.63|111.83|114.19|111.39|115.19|112.39|114.19|111.39|0
1644564300000|2022-02-11 07:25:00|114.26|111.46|114.58|111.78|114.63|111.83|114.17|111.37|0
1644564600000|2022-02-11 07:30:00|114.56|111.76|114.58|111.78|114.68|111.88|113.98|111.18|0
1644564900000|2022-02-11 07:35:00|114.67|111.87|113.75|110.95|114.72|111.92|113.7|110.9|0
1644565200000|2022-02-11 07:40:00|113.79|110.99|114.09|111.29|114.25|111.45|113.61|110.81|0
1644565500000|2022-02-11 07:45:00|114.12|111.32|114.07|111.27|114.3|111.5|113.75|110.95|0
1644565800000|2022-02-11 07:50:00|114.09|111.29|114.02|111.22|114.09|111.29|113.7|110.9|0
1644566100000|2022-02-11 07:55:00|114|111.2|113.88|111.08|114.02|111.22|113.69|110.89|0
1644566400000|2022-02-11 08:00:00|113.69|110.89|113.23|110.43|114.48|111.68|113.1|110.3|0
1644566700000|2022-02-11 08:05:00|113.15|110.75|110.8|108.4|113.15|110.75|109.39|106.99|0
1644567000000|2022-02-11 08:10:00|110.75|108.35|110.7|108.3|110.93|108.53|110.16|107.76|0
1644567300000|2022-02-11 08:15:00|110.66|108.26|110.84|108.44|111.27|108.87|110.34|107.94|0
1644567600000|2022-02-11 08:20:00|111|108.6|111.56|109.16|111.83|109.43|110.86|108.46|0
1644567900000|2022-02-11 08:25:00|111.54|109.14|111.51|109.11|111.97|109.57|111.45|109.05|0
1644568200000|2022-02-11 08:30:00|111.47|109.07|111.78|109.38|111.83|109.43|110.79|108.39|0
1644568500000|2022-02-11 08:35:00|111.83|109.43|113.48|111.08|113.48|111.08|111.63|109.23|0
1644568800000|2022-02-11 08:40:00|113.43|111.03|114.61|112.21|114.7|112.3|111.72|109.32|0
1644569100000|2022-02-11 08:45:00|114.7|112.3|114.24|111.84|114.79|112.39|113.96|111.56|0
1644569400000|2022-02-11 08:50:00|114.19|111.79|114.33|111.93|114.42|112.02|113.68|111.28|0
1644569700000|2022-02-11 08:55:00|114.3|111.9|115.09|112.69|115.18|112.78|113.84|111.44|0
1644570000000|2022-02-11 09:00:00|115.11|112.71|114.37|111.97|115.16|112.76|114.25|111.85|0
1644570300000|2022-02-11 09:05:00|114.41|112.01|113.77|111.37|114.9|112.5|113.74|111.34|0
1644570600000|2022-02-11 09:10:00|113.72|111.32|113.72|111.32|114.37|111.97|113.67|111.27|0
1644570900000|2022-02-11 09:15:00|113.81|111.41|113.4|111|113.86|111.46|113.08|110.68|0
1644571200000|2022-02-11 09:20:00|113.44|111.04|114.15|111.75|114.15|111.75|113.42|111.02|0
1644571500000|2022-02-11 09:25:00|114.04|111.64|114.03|111.63|114.31|111.91|113.88|111.48|0
1644571800000|2022-02-11 09:30:00|114.08|111.68|115.05|112.65|115.05|112.65|114.03|111.63|0
1644572100000|2022-02-11 09:35:00|115|112.6|114.96|112.56|115.47|113.07|114.91|112.51|0
1644572400000|2022-02-11 09:40:00|115|112.6|115.12|112.72|115.65|113.25|115|112.6|0
1644572700000|2022-02-11 09:45:00|115.09|112.69|115.18|112.78|115.23|112.83|114.67|112.27|0
1644573000000|2022-02-11 09:50:00|115.09|112.69|115.32|112.92|115.74|113.34|114.95|112.55|0
1644573300000|2022-02-11 09:55:00|115.13|112.73|114.97|112.57|115.27|112.87|114.85|112.45|0
1644573600000|2022-02-11 10:00:00|114.99|112.59|114.43|112.03|115.09|112.69|114.39|111.99|0
1644573900000|2022-02-11 10:05:00|114.51|112.11|114.62|112.22|114.8|112.4|114.39|111.99|0
1644574200000|2022-02-11 10:10:00|114.57|112.17|114.94|112.54|114.94|112.54|114.43|112.03|0
1644574500000|2022-02-11 10:15:00|114.89|112.49|114.8|112.4|114.89|112.49|114.43|112.03|0
1644574800000|2022-02-11 10:20:00|114.75|112.35|114.45|112.05|114.75|112.35|114.33|111.93|0
1644575100000|2022-02-11 10:25:00|114.47|112.07|114.45|112.05|114.77|112.37|114.38|111.98|0
1644575400000|2022-02-11 10:30:00|114.42|112.02|114.42|112.02|114.79|112.39|114.33|111.93|0
1644575700000|2022-02-11 10:35:00|114.38|111.98|114.37|111.97|114.56|112.16|114.33|111.93|0
1644576000000|2022-02-11 10:40:00|114.33|111.93|114.28|111.88|114.46|112.06|113.82|111.42|0
1644576300000|2022-02-11 10:45:00|114.21|111.81|114.32|111.92|114.51|112.11|113.89|111.49|0
1644576600000|2022-02-11 10:50:00|114.18|111.78|113.86|111.46|114.18|111.78|113.77|111.37|0
1644576900000|2022-02-11 10:55:00|113.81|111.41|113.72|111.32|113.95|111.55|113.45|111.05|0
1644577200000|2022-02-11 11:00:00|113.67|111.27|114.36|111.96|114.41|112.01|113.67|111.27|0
1644577500000|2022-02-11 11:05:00|114.32|111.92|114.68|112.28|114.71|112.31|114.08|111.68|0
1644577800000|2022-02-11 11:10:00|114.64|112.24|114.59|112.19|114.82|112.42|114.27|111.87|0
1644578100000|2022-02-11 11:15:00|114.5|112.1|114.73|112.33|114.87|112.47|114.03|111.63|0
1644578400000|2022-02-11 11:20:00|114.7|112.3|114.68|112.28|114.86|112.46|114.49|112.09|0
1644578700000|2022-02-11 11:25:00|114.66|112.26|114.52|112.12|115.33|112.93|114.44|112.04|0
1644579000000|2022-02-11 11:30:00|114.56|112.16|114.86|112.46|114.88|112.48|114.44|112.04|0
1644579300000|2022-02-11 11:35:00|114.91|112.51|114.42|112.02|115.02|112.62|114.26|111.86|0
1644579600000|2022-02-11 11:40:00|114.44|112.04|114.67|112.27|114.67|112.27|114.02|111.62|0
1644579900000|2022-02-11 11:45:00|114.76|112.36|114.95|112.55|114.95|112.55|114.55|112.15|0
1644580200000|2022-02-11 11:50:00|114.76|112.36|114.83|112.43|115.08|112.68|114.57|112.17|0
1644580500000|2022-02-11 11:55:00|114.85|112.45|114.57|112.17|114.9|112.5|114.52|112.12|0
1644580800000|2022-02-11 12:00:00|114.48|112.08|114.38|111.98|114.57|112.17|113.88|111.48|0
1644581100000|2022-02-11 12:05:00|114.34|111.94|113.51|111.11|114.47|112.07|113.28|110.88|0
1644581400000|2022-02-11 12:10:00|113.6|111.2|112.36|109.96|113.6|111.2|112.27|109.87|0
1644581700000|2022-02-11 12:15:00|112.27|109.87|112.45|110.05|112.63|110.23|112|109.6|0
1644582000000|2022-02-11 12:20:00|112.4|110|112.13|109.73|112.4|110|111.79|109.39|0
1644582300000|2022-02-11 12:25:00|112.15|109.75|110.75|108.35|112.15|109.75|110.64|108.24|0
1644582600000|2022-02-11 12:30:00|110.86|108.46|109.82|107.42|112.91|110.51|109.06|106.66|0
1644582900000|2022-02-11 12:35:00|109.86|107.46|109.93|107.53|110.04|107.64|109.68|107.28|0
1644583200000|2022-02-11 12:40:00|109.95|107.55|110.62|108.22|110.67|108.27|109.72|107.32|0
1644583500000|2022-02-11 12:45:00|110.58|108.18|110.75|108.35|110.98|108.58|110.57|108.17|0
1644583800000|2022-02-11 12:50:00|110.71|108.31|110.98|108.58|111.11|108.71|110.71|108.31|0
1644584100000|2022-02-11 12:55:00|111.02|108.62|110.75|108.35|111.07|108.67|110.61|108.21|0
1644584400000|2022-02-11 13:00:00|110.79|108.39|111.55|109.15|112|109.6|109.96|107.56|0
1644584700000|2022-02-11 13:05:00|111.5|109.1|110.14|107.74|111.5|109.1|109.78|107.38|0
1644585000000|2022-02-11 13:10:00|110.18|107.78|109.33|106.93|110.18|107.78|109.33|106.93|0
1644585300000|2022-02-11 13:15:00|109.35|106.95|108.84|106.44|109.6|107.2|108.75|106.35|0
1644585600000|2022-02-11 13:20:00|108.93|106.53|108.79|106.39|109.01|106.61|108.39|105.99|0
1644585900000|2022-02-11 13:25:00|108.84|106.44|109.06|106.66|109.24|106.84|108.79|106.39|0
1644586200000|2022-02-11 13:30:00|109.1|106.7|108|105.6|110.03|107.63|107.95|105.55|0
1644586500000|2022-02-11 13:35:00|107.95|105.55|107.77|105.37|107.95|105.55|107.69|105.29|0
1644586800000|2022-02-11 13:40:00|107.82|105.42|107.37|104.97|107.82|105.42|106.76|104.36|0
1644587100000|2022-02-11 13:45:00|107.42|105.02|106.8|104.4|107.64|105.24|106.8|104.4|0
1644587400000|2022-02-11 13:50:00|106.84|104.44|106.71|104.31|107.15|104.75|106.49|104.09|0
1644587700000|2022-02-11 13:55:00|106.75|104.35|107.1|104.7|107.15|104.75|106.71|104.31|0
1644588000000|2022-02-11 14:00:00|107.15|104.75|106.49|104.09|107.15|104.75|106.49|104.09|0
1644588300000|2022-02-11 14:05:00|106.71|104.31|107.54|105.14|107.54|105.14|106.71|104.31|0
1644588600000|2022-02-11 14:10:00|107.52|105.12|107.8|105.4|107.94|105.54|107.27|104.87|0
1644588900000|2022-02-11 14:15:00|107.71|105.31|107.98|105.58|108.02|105.62|107.69|105.29|0
1644589200000|2022-02-11 14:20:00|108.02|105.62|108.33|105.93|108.55|106.15|107.89|105.49|0
1644589500000|2022-02-11 14:25:00|108.29|105.89|107.88|105.48|108.29|105.89|107.88|105.48|0
1644589800000|2022-02-11 14:30:00|108.02|105.62|107.93|105.53|108.02|105.62|106.34|103.94|0
1644590100000|2022-02-11 14:35:00|108.24|105.84|107.88|105.48|108.86|106.46|107.17|104.77|0
1644590400000|2022-02-11 14:40:00|107.77|105.37|107.79|105.39|108.5|106.1|107.39|104.99|0
1644590700000|2022-02-11 14:45:00|107.75|105.35|105.03|102.63|107.75|105.35|104.13|101.73|0
1644591000000|2022-02-11 14:50:00|104.99|102.59|105.55|103.15|105.85|103.45|104.47|102.07|0
1644591300000|2022-02-11 14:55:00|105.57|103.17|108.29|105.89|108.85|106.45|105.29|102.89|0
1644591600000|2022-02-11 15:00:00|108.09|105.69|106.9|104.5|108.36|105.96|106.59|104.19|0
1644591900000|2022-02-11 15:05:00|106.83|104.43|106.68|104.28|107.16|104.76|105.5|103.1|0
1644592200000|2022-02-11 15:10:00|106.77|104.37|108.49|106.09|109.47|107.07|106.5|104.1|0
1644592500000|2022-02-11 15:15:00|108.53|106.13|108.48|106.08|109.83|107.43|108.26|105.86|0
1644592800000|2022-02-11 15:20:00|108.42|106.02|107.33|104.93|108.42|106.02|107.11|104.71|0
1644593100000|2022-02-11 15:25:00|107.42|105.02|107.37|104.97|107.64|105.24|106.54|104.14|0
1644593400000|2022-02-11 15:30:00|107.2|104.8|107.72|105.32|108.08|105.68|105.93|103.53|0
1644593700000|2022-02-11 15:35:00|107.68|105.28|106.58|104.18|108.57|106.17|106.36|103.96|0
1644594000000|2022-02-11 15:40:00|106.51|104.11|106.97|104.57|107.06|104.66|106.14|103.74|0
1644594300000|2022-02-11 15:45:00|106.88|104.48|107.63|105.23|107.68|105.28|106.36|103.96|0
1644594600000|2022-02-11 15:50:00|107.54|105.14|108.03|105.63|108.78|106.38|107.1|104.7|0
1644594900000|2022-02-11 15:55:00|108.07|105.67|108.56|106.16|109.14|106.74|107.78|105.38|0
1644595200000|2022-02-11 16:00:00|108.78|106.38|106.7|104.3|108.91|106.51|106.61|104.21|0
1644595500000|2022-02-11 16:05:00|106.79|104.39|109.49|107.09|109.49|107.09|106.79|104.39|0
1644595800000|2022-02-11 16:10:00|109.36|106.96|109.49|107.09|109.94|107.54|109|106.6|0
1644596100000|2022-02-11 16:15:00|109.56|107.16|109.98|107.58|110.71|108.31|109.4|107|0
1644596400000|2022-02-11 16:20:00|109.8|107.4|109.13|106.73|109.85|107.45|108.99|106.59|0
1644596700000|2022-02-11 16:25:00|109.17|106.77|110.02|107.62|110.52|108.12|109.04|106.64|0
1644597000000|2022-02-11 16:30:00|110.16|107.76|111.02|108.62|111.02|108.62|109.39|106.99|0
1644597300000|2022-02-11 16:35:00|110.97|108.57|111.74|109.34|112.16|109.76|110.56|108.16|0
1644597600000|2022-02-11 16:40:00|111.77|109.37|112.75|110.35|113.25|110.85|109.56|107.16|0
1644597900000|2022-02-11 16:45:00|112.7|110.3|112.01|109.61|113.02|110.62|111.56|109.16|0
1644598200000|2022-02-11 16:50:00|112.06|109.66|112.1|109.7|112.84|110.44|111.51|109.11|0
1644598500000|2022-02-11 16:55:00|112.06|109.66|111.24|108.84|112.06|109.66|110.69|108.29|0
1644598800000|2022-02-11 17:00:00|111.37|108.97|111.01|108.61|111.92|109.52|110.74|108.34|0
1644599100000|2022-02-11 17:05:00|111.05|108.65|111.32|108.92|111.78|109.38|111|108.6|0
1644599400000|2022-02-11 17:10:00|111.19|108.79|110.6|108.2|111.41|109.01|109.97|107.57|0
1644599700000|2022-02-11 17:15:00|110.51|108.11|111.91|109.51|112.23|109.83|110.5|108.1|0
1644600000000|2022-02-11 17:20:00|111.86|109.46|112.18|109.78|112.46|110.06|111.77|109.37|0
1644600300000|2022-02-11 17:25:00|112.23|109.83|111.31|108.91|112.32|109.92|111.04|108.64|0
1644600600000|2022-02-11 17:30:00|111.27|108.87|111.08|108.68|111.59|109.19|110.61|108.21|0
1644600900000|2022-02-11 17:35:00|110.99|108.59|111.35|108.95|111.72|109.32|110.68|108.28|0
1644601200000|2022-02-11 17:40:00|111.22|108.82|111.85|109.45|111.94|109.54|111.04|108.64|0
1644601500000|2022-02-11 17:45:00|111.81|109.41|112.49|110.09|112.72|110.32|111.81|109.41|0
1644601800000|2022-02-11 17:50:00|112.45|110.05|113.87|111.47|114.01|111.61|112.4|110|0
1644602100000|2022-02-11 17:55:00|113.83|111.43|113.71|111.31|113.87|111.47|112.65|110.25|0
1644602400000|2022-02-11 18:00:00|113.76|111.36|113.94|111.54|114.13|111.73|113.2|110.8|0
1644602700000|2022-02-11 18:05:00|113.85|111.45|112.14|109.74|114.08|111.68|111.87|109.47|0
1644603000000|2022-02-11 18:10:00|112.19|109.79|113.7|111.3|113.89|111.49|112.19|109.79|0
1644603300000|2022-02-11 18:15:00|113.66|111.26|113.56|111.16|114.67|112.27|113.56|111.16|0
1644603600000|2022-02-11 18:20:00|113.61|111.21|114.02|111.62|114.21|111.81|113.51|111.11|0
1644603900000|2022-02-11 18:25:00|113.97|111.57|116.07|113.67|116.07|113.67|113.97|111.57|0
1644604200000|2022-02-11 18:30:00|116.02|113.62|118.16|115.76|118.81|116.41|114.79|112.39|0
1644604500000|2022-02-11 18:35:00|118.26|115.86|123.31|120.91|123.31|120.91|118.26|115.86|0
1644604800000|2022-02-11 18:40:00|123.36|120.96|123.73|121.33|124.4|122|121.99|119.59|0
1644605100000|2022-02-11 18:45:00|123.95|121.55|127.84|124.48|128.89|125.53|123.01|119.89|0
1644605400000|2022-02-11 18:50:00|127.56|124.2|126.29|122.93|129.2|125.84|126.22|122.86|0
1644605700000|2022-02-11 18:55:00|126.54|123.18|128.4|125.52|128.74|125.52|125.59|122.23|0
1644606000000|2022-02-11 19:00:00|128.5|125.62|128.85|125.97|130.99|128.11|126.89|124.01|0
1644606300000|2022-02-11 19:05:00|128.42|125.54|128.7|125.82|130.58|127.7|126.74|123.86|0
1644606600000|2022-02-11 19:10:00|128.39|125.51|127.49|124.61|129.56|126.68|127.14|124.26|0
1644606900000|2022-02-11 19:15:00|127.26|124.38|125.52|122.4|127.54|124.66|124.36|121.48|0
1644607200000|2022-02-11 19:20:00|125.76|122.64|127.1|123.98|127.2|124.08|124.83|121.71|0
1644607500000|2022-02-11 19:25:00|127.35|124.23|131.8|128.68|132.21|129.09|127.05|123.93|0
1644607800000|2022-02-11 19:30:00|131.64|128.52|128.76|125.64|132.18|129.06|127.96|124.84|0
1644608100000|2022-02-11 19:35:00|128.66|125.54|130.1|127.22|130.27|127.37|128.66|125.54|0
1644608400000|2022-02-11 19:40:00|130.15|127.27|132.5|130.1|132.69|130.15|129.79|126.91|0
1644608700000|2022-02-11 19:45:00|132.4|130|133.63|131.23|134.1|131.7|131.88|129.48|0
1644609000000|2022-02-11 19:50:00|133.71|131.31|140.26|136.9|141.27|137.91|133.71|131.31|0
1644609300000|2022-02-11 19:55:00|140.11|136.75|134.53|131.17|140.11|136.75|134.33|130.97|0
1644609600000|2022-02-11 20:00:00|134.77|131.41|131.57|128.21|134.89|131.53|130.86|127.5|0
1644609900000|2022-02-11 20:05:00|131.72|128.36|131.85|128.49|134.79|131.43|130.17|126.81|0
1644610200000|2022-02-11 20:10:00|131.69|128.33|132.2|128.84|132.98|129.62|131.34|127.98|0
1644610500000|2022-02-11 20:15:00|132.31|128.95|133.2|130.32|133.4|130.52|130.17|126.81|0
1644610800000|2022-02-11 20:20:00|133.04|130.16|133.4|130.52|133.97|131.09|132.11|129.23|0
1644611100000|2022-02-11 20:25:00|133.25|130.37|131.45|128.57|133.56|130.68|131.39|128.51|0
1644611400000|2022-02-11 20:30:00|131.7|128.82|131.9|129.02|134.23|131.35|131.39|128.51|0
1644611700000|2022-02-11 20:35:00|132.11|129.23|133.76|130.88|133.91|131.03|131.72|128.84|0
1644612000000|2022-02-11 20:40:00|133.6|130.72|134.07|131.19|136.21|133.33|133.24|130.36|0
1644612300000|2022-02-11 20:45:00|133.96|131.08|130.32|127.44|134.12|131.24|130.11|127.23|0
1644612600000|2022-02-11 20:50:00|130.88|128|131.42|128.54|131.84|128.96|130.01|127.13|0
1644612900000|2022-02-11 20:55:00|131.32|128.44|129.39|126.51|131.32|128.44|125.31|122.43|0
1644613200000|2022-02-11 21:00:00|129.54|126.66|129.13|126.25|130.52|127.64|128.88|126|0
1644613500000|2022-02-11 21:05:00|129.23|126.35|129.18|126.3|129.85|126.97|128.82|125.94|0
1644613800000|2022-02-11 21:10:00|129.13|126.25|128.52|125.64|129.23|126.35|128.41|125.53|0
1644825900000|2022-02-14 08:05:00|129.95|127.55|128.54|126.14|130.46|128.06|128.29|125.89|0
1644826200000|2022-02-14 08:10:00|128.67|126.27|130.86|127.5|131.63|128.27|128.64|125.92|0
1644826500000|2022-02-14 08:15:00|130.93|127.57|144.32|140.96|144.48|141.12|130.93|127.57|0
1644826800000|2022-02-14 08:20:00|144.34|140.98|136.52|133.16|144.72|141.36|133.61|130.25|0
1644827100000|2022-02-14 08:25:00|136.5|133.14|139.26|135.42|139.26|135.42|136.5|133.11|0
1644827400000|2022-02-14 08:30:00|138.99|135.15|139.53|135.69|139.91|136.07|138.08|134.24|0
1644827700000|2022-02-14 08:35:00|139.64|135.8|144.12|140.28|145.2|141.36|136.48|132.64|0
1644828000000|2022-02-14 08:40:00|143.93|140.09|141.82|137.98|143.93|140.09|141.68|137.84|0
1644828300000|2022-02-14 08:45:00|141.74|137.9|143.03|139.19|143.09|139.25|141.36|137.52|0
1644828600000|2022-02-14 08:50:00|142.98|139.14|144.2|140.36|144.31|140.47|142|138.16|0
1644828900000|2022-02-14 08:55:00|144.14|140.3|144.77|140.93|145.51|141.67|143.14|139.3|0
1644829200000|2022-02-14 09:00:00|144.85|141.01|145.81|141.97|146.45|142.61|144.58|140.74|0
1644829500000|2022-02-14 09:05:00|145.79|141.95|145.02|141.18|147.31|143.47|144.77|140.93|0
1644829800000|2022-02-14 09:10:00|144.94|141.1|146.2|142.36|147.03|143.19|144.72|140.88|0
1644830100000|2022-02-14 09:15:00|145.98|142.14|144.19|140.35|146.2|142.36|143.67|139.83|0
1644830400000|2022-02-14 09:20:00|144.22|140.38|143.16|139.32|144.3|140.46|142.7|138.86|0
1644830700000|2022-02-14 09:25:00|143.13|139.29|143.75|139.91|143.86|140.02|142.53|138.69|0
1644831000000|2022-02-14 09:30:00|143.78|139.94|144.05|140.21|144.6|140.76|142.91|139.07|0
1644831300000|2022-02-14 09:35:00|144.16|140.32|144.81|140.97|145.25|141.41|143.56|139.72|0
1644831600000|2022-02-14 09:40:00|145.03|141.19|145.74|141.9|145.74|141.9|144.76|140.92|0
1644831900000|2022-02-14 09:45:00|145.8|141.96|145.61|141.77|145.85|142.01|144.64|140.8|0
1644832200000|2022-02-14 09:50:00|145.47|141.63|145.63|141.79|146.32|142.48|145.19|141.35|0
1644832500000|2022-02-14 09:55:00|145.52|141.68|144.76|140.92|147.2|143.36|144.42|140.58|0
1644832800000|2022-02-14 10:00:00|144.6|140.76|144.9|141.06|146.87|143.03|144.6|140.76|0
1644833100000|2022-02-14 10:05:00|144.93|141.09|143.39|139.55|145.12|141.28|143.39|139.55|0
1644833400000|2022-02-14 10:10:00|143.5|139.66|143.11|139.27|144.02|140.18|143.11|139.27|0
1644833700000|2022-02-14 10:15:00|143.06|139.22|143.79|139.95|144.37|140.53|142.84|139|0
1644834000000|2022-02-14 10:20:00|143.74|139.9|142.83|138.99|144.15|140.31|142.67|138.83|0
1644834300000|2022-02-14 10:25:00|142.78|138.94|142.97|139.13|143.73|139.89|142.23|138.39|0
1644834600000|2022-02-14 10:30:00|143.02|139.18|143.62|139.78|143.65|139.81|142.83|138.99|0
1644834900000|2022-02-14 10:35:00|143.48|139.64|142.34|138.5|143.84|140|142.07|138.23|0
1644835200000|2022-02-14 10:40:00|142.37|138.53|143.12|139.28|143.29|139.45|142.04|138.2|0
1644835500000|2022-02-14 10:45:00|143.15|139.31|140.98|137.14|143.15|139.31|140.87|137.03|0
1644835800000|2022-02-14 10:50:00|140.87|137.03|140.66|136.82|142.99|139.15|140.04|136.2|0
1644836100000|2022-02-14 10:55:00|140.69|136.85|140.98|137.14|141.2|137.36|140.36|136.52|0
1644836400000|2022-02-14 11:00:00|141.06|137.22|141.79|137.95|142.17|138.33|140.95|137.11|0
1644836700000|2022-02-14 11:05:00|141.77|137.93|141.87|138.03|142.31|138.47|141.77|137.93|0
1644837000000|2022-02-14 11:10:00|141.63|137.79|142.03|138.19|142.5|138.66|141.14|137.3|0
1644837300000|2022-02-14 11:15:00|142.09|138.25|141.57|137.73|142.17|138.33|141.35|137.51|0
1644837600000|2022-02-14 11:20:00|141.62|137.78|141.46|137.62|142.03|138.19|141|137.16|0
1644837900000|2022-02-14 11:25:00|141.48|137.64|140.83|136.99|141.92|138.08|140.27|136.43|0
1644838200000|2022-02-14 11:30:00|140.86|137.02|141.18|137.34|141.72|137.88|140.42|136.58|0
1644838500000|2022-02-14 11:35:00|141.13|137.29|140.45|136.61|141.53|137.69|140.21|136.37|0
1644838800000|2022-02-14 11:40:00|140.56|136.72|140.31|136.47|140.8|136.96|140.26|136.42|0
1644839100000|2022-02-14 11:45:00|140.34|136.5|140.63|136.79|141.18|137.34|140.34|136.5|0
1644839400000|2022-02-14 11:50:00|140.79|136.95|139.82|135.98|140.9|137.06|139.77|135.93|0
1644839700000|2022-02-14 11:55:00|139.8|135.96|140.57|136.73|140.63|136.79|139.61|135.77|0
1644840000000|2022-02-14 12:00:00|140.28|136.44|141.49|137.65|141.85|138.01|140.14|136.3|0
1644840300000|2022-02-14 12:05:00|141.47|137.63|141.68|137.84|142.09|138.25|140.95|137.11|0
1644840600000|2022-02-14 12:10:00|141.65|137.81|142.3|138.46|142.68|138.84|141.54|137.7|0
1644840900000|2022-02-14 12:15:00|142.36|138.52|142.14|138.3|142.52|138.68|141.81|137.97|0
1644841200000|2022-02-14 12:20:00|142.22|138.38|141.48|137.64|142.52|138.68|141.24|137.4|0
1644841500000|2022-02-14 12:25:00|141.43|137.59|140.72|136.88|141.97|138.13|140.72|136.88|0
1644841800000|2022-02-14 12:30:00|140.67|136.83|140.88|137.04|140.94|137.1|139.86|136.02|0
1644842100000|2022-02-14 12:35:00|140.83|136.99|136.77|132.93|141.1|137.26|136.77|132.93|0
1644842400000|2022-02-14 12:40:00|136.59|132.75|133.04|129.2|136.96|133.12|130.53|126.69|0
1644842700000|2022-02-14 12:45:00|132.76|128.92|129.08|125.24|133.01|129.17|127.26|123.42|0
1644843000000|2022-02-14 12:50:00|129.28|125.44|130|126.16|130.56|126.72|128.72|124.88|0
1644843300000|2022-02-14 12:55:00|129.95|126.11|129.48|125.64|129.95|126.11|128.42|124.58|0
1644843600000|2022-02-14 13:00:00|129.43|125.59|128.72|124.88|129.43|125.59|127.76|123.92|0
1644843900000|2022-02-14 13:05:00|128.77|124.93|127.51|124.15|128.87|125.32|127.49|124.13|0
1644844200000|2022-02-14 13:10:00|127.62|124.26|129.75|126.39|129.8|126.44|127.62|124.26|0
1644844500000|2022-02-14 13:15:00|129.65|126.29|129.34|125.98|129.85|126.49|129.11|125.75|0
1644844800000|2022-02-14 13:20:00|129.39|126.03|128.19|124.83|129.64|126.28|128.11|124.75|0
1644845100000|2022-02-14 13:25:00|128.32|124.96|127.91|124.55|128.62|125.26|127.86|124.5|0
1644845400000|2022-02-14 13:30:00|128.01|124.65|129.97|126.61|130|126.64|127.86|124.5|0
1644845700000|2022-02-14 13:35:00|129.89|126.53|129.53|126.17|130.46|127.1|129.23|125.87|0
1644846000000|2022-02-14 13:40:00|129.43|126.07|131.82|128.46|131.9|128.54|129.38|126.02|0
1644846300000|2022-02-14 13:45:00|131.9|128.54|132.68|129.32|132.68|129.32|131.15|127.79|0
1644846600000|2022-02-14 13:50:00|132.63|129.27|130.45|127.09|132.63|129.27|130.35|126.99|0
1644846900000|2022-02-14 13:55:00|130.4|127.04|131.43|128.07|131.43|128.07|129.53|126.17|0
1644847200000|2022-02-14 14:00:00|131.38|128.02|130.44|127.08|131.92|128.56|130.39|127.03|0
1644847500000|2022-02-14 14:05:00|130.55|127.19|130.26|126.9|130.65|127.29|129.93|126.57|0
1644847800000|2022-02-14 14:10:00|130.19|126.83|128.7|125.34|130.29|126.93|128.6|125.24|0
1644848100000|2022-02-14 14:15:00|128.75|125.39|129.18|125.82|129.46|126.1|128.55|125.19|0
1644848400000|2022-02-14 14:20:00|129.16|125.8|129.46|126.1|129.72|126.36|128.98|125.62|0
1644848700000|2022-02-14 14:25:00|129.77|126.41|130.33|126.97|130.43|127.07|129.66|126.3|0
1644849000000|2022-02-14 14:30:00|130.28|126.92|130.07|126.71|131.88|128.52|128.13|124.77|0
1644849300000|2022-02-14 14:35:00|129.87|126.51|130.22|126.86|130.64|127.28|128.97|125.61|0
1644849600000|2022-02-14 14:40:00|130.25|126.89|130.01|126.65|130.48|127.12|127.93|124.57|0
1644849900000|2022-02-14 14:45:00|130.07|126.71|129.45|126.09|132.29|128.93|129.19|125.83|0
1644850200000|2022-02-14 14:50:00|129.5|126.14|127.97|124.61|129.91|126.55|127.64|124.28|0
1644850500000|2022-02-14 14:55:00|127.82|124.46|130.21|126.85|130.47|127.11|127.82|124.46|0
1644850800000|2022-02-14 15:00:00|129.93|126.57|135.03|131.67|135.19|131.83|129.93|126.57|0
1644851100000|2022-02-14 15:05:00|134.66|131.3|133.87|130.51|135.34|131.98|133.87|130.51|0
1644851400000|2022-02-14 15:10:00|134.08|130.72|132.66|129.3|134.08|130.72|130.75|127.39|0
1644851700000|2022-02-14 15:15:00|132.77|129.41|134.28|130.92|136.24|132.88|132.4|129.04|0
1644852000000|2022-02-14 15:20:00|134.18|130.82|131.9|128.54|134.76|131.4|128.41|125.05|0
1644852300000|2022-02-14 15:25:00|132.11|128.75|132.68|129.32|133.89|130.53|131.9|128.54|0
1644852600000|2022-02-14 15:30:00|132.73|129.37|135.49|132.13|136.34|132.98|131.8|128.44|0
1644852900000|2022-02-14 15:35:00|135.75|132.39|135.91|132.55|136.76|133.4|135.41|132.05|0
1644853200000|2022-02-14 15:40:00|135.75|132.39|134.74|131.38|136.12|132.76|134.11|130.75|0
1644853500000|2022-02-14 15:45:00|134.96|131.6|133.8|130.44|135.22|131.86|133.38|130.02|0
1644853800000|2022-02-14 15:50:00|133.85|130.49|133.76|130.64|134.55|131.43|132.41|129.05|0
1644854100000|2022-02-14 15:55:00|133.86|130.74|136.15|133.03|136.15|133.03|132.76|129.64|0
1644854400000|2022-02-14 16:00:00|136.04|132.92|134.56|131.44|136.47|133.35|134.25|131.13|0
1644854700000|2022-02-14 16:05:00|134.67|131.55|135.54|132.42|136.04|132.92|134.43|131.31|0
1644855000000|2022-02-14 16:10:00|135.43|132.31|136.3|133.18|136.46|133.34|134.95|131.83|0
1644855300000|2022-02-14 16:15:00|136.2|133.08|133.14|130.02|136.44|133.32|132.98|129.86|0
1644855600000|2022-02-14 16:20:00|133.19|130.07|132.82|129.7|133.82|130.7|132.51|129.39|0
1644855900000|2022-02-14 16:25:00|132.72|129.6|132.04|128.92|133.19|130.07|131.27|128.15|0
1644856200000|2022-02-14 16:30:00|133.32|130.2|131.05|127.93|133.47|130.35|130.82|127.7|0
1644856500000|2022-02-14 16:35:00|131.26|128.14|132.01|128.89|132.63|129.51|130.64|127.52|0
1644856800000|2022-02-14 16:40:00|131.95|128.83|131.38|128.26|132.08|128.96|130.82|127.7|0
1644857100000|2022-02-14 16:45:00|131.36|128.24|130.04|126.92|131.36|128.24|130.04|126.92|0
1644857400000|2022-02-14 16:50:00|129.94|126.82|131.95|128.83|132.13|129.01|129.84|126.72|0
1644857700000|2022-02-14 16:55:00|131.82|128.7|130.71|127.59|132.1|128.98|130.55|127.43|0
1644858000000|2022-02-14 17:00:00|130.76|127.64|130.81|127.69|131.43|128.31|129.86|126.74|0
1644858300000|2022-02-14 17:05:00|130.78|127.66|131.68|128.56|131.89|128.77|130.65|127.53|0
1644858600000|2022-02-14 17:10:00|131.55|128.43|131.11|127.99|131.73|128.61|130.8|127.68|0
1644858900000|2022-02-14 17:15:00|130.91|127.79|131.01|127.89|131.37|128.25|130.29|127.17|0
1644859200000|2022-02-14 17:20:00|131.06|127.94|130.54|127.42|131.16|128.04|130.23|127.11|0
1644859500000|2022-02-14 17:25:00|130.44|127.32|129.02|125.9|130.7|127.58|129.02|125.9|0
1644859800000|2022-02-14 17:30:00|128.97|125.85|128.96|125.84|129.19|126.07|127.9|124.78|0
1644860100000|2022-02-14 17:35:00|128.84|125.72|129.42|126.3|129.88|126.76|128.71|125.59|0
1644860400000|2022-02-14 17:40:00|129.47|126.35|128.55|125.43|129.47|126.35|128.15|125.03|0
1644860700000|2022-02-14 17:45:00|128.6|125.48|127.94|124.82|129.06|125.94|127.89|124.77|0
1644861000000|2022-02-14 17:50:00|128.04|124.92|127.99|124.87|128.65|125.53|127.79|124.67|0
1644861300000|2022-02-14 17:55:00|128.14|125.02|129|125.88|129.39|126.27|128.14|125.02|0
1644861600000|2022-02-14 18:00:00|128.95|125.83|128.75|125.63|129.61|126.49|128.55|125.43|0
1644861900000|2022-02-14 18:05:00|128.64|125.52|128.13|125.73|128.7|125.78|127.58|124.46|0
1644862200000|2022-02-14 18:10:00|128.11|125.71|128.69|126.29|128.79|126.39|127.8|125.4|0
1644862500000|2022-02-14 18:15:00|128.64|126.24|128.48|126.08|128.99|126.59|128.33|125.93|0
1644862800000|2022-02-14 18:20:00|128.3|125.9|130.68|128.28|130.99|128.59|128.3|125.9|0
1644863100000|2022-02-14 18:25:00|130.78|128.38|130.57|128.17|130.89|128.49|130.27|127.87|0
1644863400000|2022-02-14 18:30:00|130.68|128.28|131.55|129.15|132.57|130.17|130.42|128.02|0
1644863700000|2022-02-14 18:35:00|131.5|129.1|131.45|129.05|131.97|129.57|130.93|128.53|0
1644864000000|2022-02-14 18:40:00|131.5|129.1|131.91|129.51|132.59|130.19|131.34|128.94|0
1644864300000|2022-02-14 18:45:00|132.07|129.67|133.58|131.18|134.01|131.61|131.6|129.2|0
1644864600000|2022-02-14 18:50:00|133.74|131.34|139.21|136.81|139.45|137.05|131.8|129.4|0
1644864900000|2022-02-14 18:55:00|139.02|136.62|139.91|137.51|139.94|137.54|137.78|135.38|0
1644865200000|2022-02-14 19:00:00|139.88|137.48|140.37|137.97|140.54|138.14|138.8|136.4|0
1644865500000|2022-02-14 19:05:00|140.43|138.03|140.92|138.52|141.91|139.51|139.72|137.32|0
1644865800000|2022-02-14 19:10:00|140.81|138.41|139.91|136.79|141.57|139.17|139.48|136.36|0
1644866100000|2022-02-14 19:15:00|140.21|137.09|140.45|137.33|141.33|138.21|139.96|136.84|0
1644866400000|2022-02-14 19:20:00|140.29|137.17|140.56|137.44|140.72|137.6|139.26|136.14|0
1644866700000|2022-02-14 19:25:00|140.61|137.49|137.32|134.2|141.54|138.42|135.25|132.13|0
1644867000000|2022-02-14 19:30:00|137.37|134.25|136.41|133.29|139.52|136.4|136.36|133.24|0
1644867300000|2022-02-14 19:35:00|136.73|133.61|137.04|133.92|138.01|134.89|135.98|132.86|0
1644867600000|2022-02-14 19:40:00|136.94|133.82|137.42|134.3|137.85|134.73|135.61|132.49|0
1644867900000|2022-02-14 19:45:00|137.52|134.4|137.79|134.67|138.65|135.53|136.51|133.39|0
1644868200000|2022-02-14 19:50:00|138.11|134.99|136.59|133.47|138.11|134.99|134.66|131.54|0
1644868500000|2022-02-14 19:55:00|136.35|133.23|136.21|133.09|137.25|134.13|135.71|132.59|0
1644868800000|2022-02-14 20:00:00|136.29|133.17|134.3|131.18|137.16|134.04|133.46|130.34|0
1644869100000|2022-02-14 20:05:00|134.4|131.28|133.98|130.86|136.51|133.39|133.51|130.39|0
1644869400000|2022-02-14 20:10:00|134.24|131.12|132.77|129.65|135.36|132.24|132.51|129.39|0
1644869700000|2022-02-14 20:15:00|132.98|129.86|134.5|131.38|134.77|131.65|132.61|129.49|0
1644870000000|2022-02-14 20:20:00|134.45|131.33|132.24|129.12|135.51|132.39|131.1|127.98|0
1644870300000|2022-02-14 20:25:00|132.29|129.17|133.08|129.96|133.5|130.38|131.82|128.7|0
1644870600000|2022-02-14 20:30:00|133.02|129.9|130.47|127.35|133.39|130.27|130.22|127.1|0
1644870900000|2022-02-14 20:35:00|130.42|127.3|131.29|128.17|132.7|129.58|130.26|127.14|0
1644871200000|2022-02-14 20:40:00|131.14|128.02|130.62|127.5|132.25|129.13|130.62|127.5|0
1644871500000|2022-02-14 20:45:00|130.46|127.34|130.46|127.34|133.06|129.94|129.43|126.31|0
1644871800000|2022-02-14 20:50:00|131.7|128.58|131.34|128.22|132.79|129.67|131.28|128.16|0
1644872100000|2022-02-14 20:55:00|131.39|128.27|132.06|128.94|132.32|129.2|130.2|127.08|0
1644872400000|2022-02-14 21:00:00|131.9|128.78|131.23|128.11|132.06|128.94|131.07|127.95|0
1644872700000|2022-02-14 21:05:00|131.18|128.06|131.28|128.88|131.33|128.93|130.71|127.74|0
1644873000000|2022-02-14 21:10:00|131.18|128.78|130.97|128.57|131.49|129.09|130.91|128.51|0
1644873300000|2022-02-14 21:15:00|131.01|128.21|131.16|128.36|131.16|128.36|130.75|127.95|0
1644873600000|2022-02-14 21:20:00|131.14|128.34|131.08|128.28|131.27|128.47|131.01|128.21|0
1644873900000|2022-02-14 21:25:00|130.98|128.18|130.95|128.15|131.08|128.28|130.9|128.1|0
1644874200000|2022-02-14 21:30:00|130.93|128.13|130.82|128.02|131.11|128.31|130.74|127.94|0
1644874500000|2022-02-14 21:35:00|130.79|127.99|131.05|128.25|131.05|128.25|130.79|127.99|0
1644874800000|2022-02-14 21:40:00|131.08|128.28|131.46|128.66|131.57|128.77|131.03|128.23|0
1644875100000|2022-02-14 21:45:00|131.39|128.59|131.72|128.92|131.72|128.92|131.2|128.4|0
1644875400000|2022-02-14 21:50:00|131.75|128.95|131.62|128.82|131.77|128.97|131.51|128.71|0
1644875700000|2022-02-14 21:55:00|131.67|128.87|131.59|128.79|131.77|128.97|131.51|128.71|0
1644876000000|2022-02-14 22:00:00|131.53|128.73|131.32|128.52|131.53|128.73|131.29|128.49|0
1644876300000|2022-02-14 22:05:00|131.31|128.51|131.43|128.63|131.5|128.7|131.23|128.43|0
1644876600000|2022-02-14 22:10:00|131.51|128.71|131.47|128.67|131.51|128.71|131.38|128.58|0
1644876900000|2022-02-14 22:15:00|131.46|128.66|131.34|128.54|131.47|128.67|131.3|128.5|0
1644877200000|2022-02-14 22:20:00|131.37|128.57|131.34|128.54|131.38|128.58|131.32|128.52|0
1644877500000|2022-02-14 22:25:00|131.35|128.55|131.33|128.53|131.45|128.65|131.33|128.53|0
1644877800000|2022-02-14 22:30:00|131.32|128.52|131.35|128.55|131.35|128.55|131.32|128.52|0
1644878100000|2022-02-14 22:35:00|131.34|128.54|131.35|128.55|131.35|128.55|131.34|128.54|0
1644878400000|2022-02-14 22:40:00|131.36|128.56|131.34|128.54|131.39|128.59|131.33|128.53|0
1644878700000|2022-02-14 22:45:00|131.35|128.55|131.35|128.55|131.36|128.56|131.35|128.55|0
1644879000000|2022-02-14 22:50:00|131.34|128.54|131.34|128.54|131.34|128.54|131.34|128.54|0
1644879300000|2022-02-14 22:55:00|131.33|128.53|131.34|128.54|131.37|128.57|131.3|128.5|0
1644879600000|2022-02-14 23:00:00|131.46|128.66|130.96|128.16|131.46|128.66|130.91|128.11|0
1644879900000|2022-02-14 23:05:00|130.91|128.11|130.29|127.49|130.94|128.14|130.23|127.43|0
1644880200000|2022-02-14 23:10:00|130.23|127.43|130.18|127.38|130.34|127.54|130.08|127.28|0
1644880500000|2022-02-14 23:15:00|130.13|127.33|130.28|127.48|130.38|127.58|130.13|127.33|0
1644880800000|2022-02-14 23:20:00|130.23|127.43|129.97|127.17|130.28|127.48|129.95|127.15|0
1644881100000|2022-02-14 23:25:00|130.02|127.22|130.12|127.32|130.28|127.48|130.02|127.22|0
1644881400000|2022-02-14 23:30:00|130.07|127.27|130.02|127.22|130.12|127.32|129.71|126.91|0
1644881700000|2022-02-14 23:35:00|130.07|127.27|129.84|127.04|130.17|127.37|129.81|127.01|0
1644882000000|2022-02-14 23:40:00|129.81|127.01|129.88|127.08|129.96|127.16|129.76|126.96|0
1644882300000|2022-02-14 23:45:00|129.91|127.11|130.01|127.21|130.01|127.21|129.88|127.08|0
1644882600000|2022-02-14 23:50:00|129.98|127.18|129.8|127|130.01|127.21|129.7|126.9|0
1644882900000|2022-02-14 23:55:00|129.78|126.98|129.7|126.9|129.96|127.16|129.7|126.9|0
1644883200000|2022-02-15 00:00:00|129.59|126.79|130.08|127.28|130.16|127.36|129.34|126.54|0
1644883500000|2022-02-15 00:05:00|130.05|127.25|129.38|126.58|130.13|127.33|129.38|126.58|0
1644883800000|2022-02-15 00:10:00|129.41|126.61|130.23|127.43|130.23|127.43|129.38|126.58|0
1644884100000|2022-02-15 00:15:00|130.2|127.4|131.11|128.31|131.29|128.49|130.15|127.35|0
1644884400000|2022-02-15 00:20:00|131.16|128.36|131.55|128.75|131.78|128.98|131.03|128.23|0
1644884700000|2022-02-15 00:25:00|131.6|128.8|131.49|128.69|131.7|128.9|131.28|128.48|0
1644885000000|2022-02-15 00:30:00|131.44|128.64|132.32|129.52|132.43|129.63|131.44|128.64|0
1644885300000|2022-02-15 00:35:00|132.4|129.6|132.19|129.39|132.48|129.68|132.06|129.26|0
1644885600000|2022-02-15 00:40:00|132.22|129.42|132.16|129.36|132.32|129.52|132.01|129.21|0
1644885900000|2022-02-15 00:45:00|132.11|129.31|131.27|128.47|132.11|129.31|131.22|128.42|0
1644886200000|2022-02-15 00:50:00|131.33|128.53|131.32|128.52|131.64|128.84|131.22|128.42|0
1644886500000|2022-02-15 00:55:00|131.27|128.47|130.75|127.95|131.48|128.68|130.68|127.88|0
1644886800000|2022-02-15 01:00:00|130.7|127.9|131.04|128.24|131.06|128.26|130.54|127.74|0
1644887100000|2022-02-15 01:05:00|131.06|128.26|131.16|128.36|131.32|128.52|130.88|128.08|0
1644887400000|2022-02-15 01:10:00|131.19|128.39|130.8|128|131.21|128.41|130.8|128|0
1644887700000|2022-02-15 01:15:00|130.69|127.89|131.05|128.25|131.08|128.28|130.54|127.74|0
1644888000000|2022-02-15 01:20:00|131|128.2|130.59|127.79|131.03|128.23|130.17|127.37|0
1644888300000|2022-02-15 01:25:00|130.61|127.81|130.45|127.65|130.66|127.86|130.3|127.5|0
1644888600000|2022-02-15 01:30:00|130.4|127.6|131.44|128.64|131.52|128.72|130.38|127.58|0
1644888900000|2022-02-15 01:35:00|131.38|128.58|130.73|127.93|131.57|128.77|130.48|127.68|0
1644889200000|2022-02-15 01:40:00|130.79|127.99|130.94|128.14|131.09|128.29|130.73|127.93|0
1644889500000|2022-02-15 01:45:00|130.83|128.03|130.42|127.62|130.83|128.03|130.19|127.39|0
1644889800000|2022-02-15 01:50:00|130.39|127.59|130.29|127.49|130.73|127.93|130.06|127.26|0
1644890100000|2022-02-15 01:55:00|130.34|127.54|130|127.2|130.57|127.77|129.95|127.15|0
1644890400000|2022-02-15 02:00:00|130.05|127.25|129.97|127.17|130.21|127.41|129.85|127.05|0
1644890700000|2022-02-15 02:05:00|129.9|127.1|129.48|126.68|129.9|127.1|129.43|126.63|0
1644891000000|2022-02-15 02:10:00|129.43|126.63|129.38|126.58|129.58|126.78|129.23|126.43|0
1644891300000|2022-02-15 02:15:00|129.35|126.55|129.27|126.47|129.58|126.78|129.17|126.37|0
1644891600000|2022-02-15 02:20:00|129.25|126.45|129.17|126.37|129.38|126.58|129.17|126.37|0
1644891900000|2022-02-15 02:25:00|129.22|126.42|128.81|126.01|129.22|126.42|128.61|125.81|0
1644892200000|2022-02-15 02:30:00|128.78|125.98|128.6|125.8|128.81|126.01|128.45|125.65|0
1644892500000|2022-02-15 02:35:00|128.55|125.75|128.65|125.85|128.65|125.85|128.5|125.7|0
1644892800000|2022-02-15 02:40:00|128.85|126.05|128.75|125.95|128.85|126.05|128.68|125.88|0
1644893100000|2022-02-15 02:45:00|128.7|125.9|128.34|125.54|128.75|125.95|128.14|125.34|0
1644893400000|2022-02-15 02:50:00|128.39|125.59|128.59|125.79|128.75|125.95|128.24|125.44|0
1644893700000|2022-02-15 02:55:00|128.62|125.82|128.69|125.89|128.8|126|128.59|125.79|0
1644894000000|2022-02-15 03:00:00|128.74|125.94|128.74|125.94|128.85|126.05|128.69|125.89|0
1644894300000|2022-02-15 03:05:00|128.72|125.92|128.79|125.99|128.84|126.04|128.69|125.89|0
1644894600000|2022-02-15 03:10:00|128.84|126.04|128.94|126.14|129.15|126.35|128.74|125.94|0
1644894900000|2022-02-15 03:15:00|128.99|126.19|129.25|126.45|129.25|126.45|128.84|126.04|0
1644895200000|2022-02-15 03:20:00|129.22|126.42|129.19|126.39|129.35|126.55|129.04|126.24|0
1644895500000|2022-02-15 03:25:00|129.09|126.29|129.5|126.7|129.5|126.7|128.94|126.14|0
1644895800000|2022-02-15 03:30:00|129.65|126.85|129.88|127.08|130.04|127.24|129.65|126.85|0
1644896100000|2022-02-15 03:35:00|129.91|127.11|130.01|127.21|130.16|127.36|129.8|127|0
1644896400000|2022-02-15 03:40:00|129.96|127.16|129.8|127|129.98|127.18|129.67|126.87|0
1644896700000|2022-02-15 03:45:00|129.75|126.95|130.47|127.67|130.47|127.67|129.75|126.95|0
1644897000000|2022-02-15 03:50:00|130.42|127.62|130.36|127.56|130.57|127.77|130.1|127.3|0
1644897300000|2022-02-15 03:55:00|130.34|127.54|130.36|127.56|130.57|127.77|130.26|127.46|0
1644897600000|2022-02-15 04:00:00|130.31|127.51|130.61|127.81|130.67|127.87|130.1|127.3|0
1644897900000|2022-02-15 04:05:00|130.56|127.76|130.72|127.92|130.98|128.18|130.51|127.71|0
1644898200000|2022-02-15 04:10:00|130.77|127.97|130.59|127.79|130.87|128.07|130.53|127.73|0
1644898500000|2022-02-15 04:15:00|130.61|127.81|130.61|127.81|130.66|127.86|130.51|127.71|0
1644898800000|2022-02-15 04:20:00|130.66|127.86|130.71|127.91|130.76|127.96|130.61|127.81|0
1644899100000|2022-02-15 04:25:00|130.74|127.94|131.15|128.35|131.43|128.63|130.71|127.91|0
1644899400000|2022-02-15 04:30:00|131.17|128.37|130.91|128.11|131.28|128.48|130.78|127.98|0
1644899700000|2022-02-15 04:35:00|130.96|128.16|130.96|128.16|131.22|128.42|130.75|127.95|0
1644900000000|2022-02-15 04:40:00|131.01|128.21|130.96|128.16|131.06|128.26|130.96|128.16|0
1644900300000|2022-02-15 04:45:00|131.04|128.24|131.01|128.21|131.16|128.36|130.96|128.16|0
1644900600000|2022-02-15 04:50:00|131.06|128.26|130.9|128.1|131.22|128.42|130.75|127.95|0
1644900900000|2022-02-15 04:55:00|130.95|128.15|130.74|127.94|130.95|128.15|130.67|127.87|0
1644901200000|2022-02-15 05:00:00|130.69|127.89|131.83|129.03|131.89|129.09|130.69|127.89|0
1644901500000|2022-02-15 05:05:00|131.89|129.09|133.11|130.31|133.98|131.18|131.89|129.09|0
1644901800000|2022-02-15 05:10:00|133.09|130.29|133.09|130.29|133.36|130.56|132.64|129.84|0
1644902100000|2022-02-15 05:15:00|133.19|130.39|133.14|130.34|133.22|130.42|132.82|130.02|0
1644902400000|2022-02-15 05:20:00|133.19|130.39|133.21|130.41|133.29|130.49|132.87|130.07|0
1644902700000|2022-02-15 05:25:00|133.24|130.44|132.19|129.39|133.24|130.44|132.11|129.31|0
1644903000000|2022-02-15 05:30:00|132.16|129.36|132.18|129.38|132.29|129.49|132.08|129.28|0
1644903300000|2022-02-15 05:35:00|132.03|129.23|132.03|129.23|132.55|129.75|131.84|129.04|0
1644903600000|2022-02-15 05:40:00|131.95|129.15|132.57|129.77|132.6|129.8|131.95|129.15|0
1644903900000|2022-02-15 05:45:00|132.65|129.85|132.68|129.88|132.76|129.96|132.49|129.69|0
1644904200000|2022-02-15 05:50:00|132.65|129.85|132.86|130.06|132.96|130.16|132.28|129.48|0
1644904500000|2022-02-15 05:55:00|132.7|129.9|132.7|129.9|133.01|130.21|132.57|129.77|0
1644904800000|2022-02-15 06:00:00|132.78|129.98|132.09|129.29|133.01|130.21|131.96|129.16|0
1644905100000|2022-02-15 06:05:00|132.12|129.32|132.43|129.63|132.69|129.89|132.07|129.27|0
1644905400000|2022-02-15 06:10:00|132.33|129.53|131.98|129.18|132.38|129.58|131.59|128.79|0
1644905700000|2022-02-15 06:15:00|131.96|129.16|131.83|129.03|131.96|129.16|131.49|128.69|0
1644906000000|2022-02-15 06:20:00|131.8|129|132.06|129.26|132.69|129.89|131.69|128.89|0
1644906300000|2022-02-15 06:25:00|132.03|129.23|131.43|128.63|132.03|129.23|131.22|128.42|0
1644906600000|2022-02-15 06:30:00|131.53|128.73|131.9|129.1|131.95|129.15|131.48|128.68|0
1644906900000|2022-02-15 06:35:00|131.84|129.04|131.63|128.83|132|129.2|131.58|128.78|0
1644907200000|2022-02-15 06:40:00|131.61|128.81|131.79|128.99|132.18|129.38|131.58|128.78|0
1644907500000|2022-02-15 06:45:00|131.73|128.93|131.86|129.06|132.26|129.46|131.73|128.93|0
1644907800000|2022-02-15 06:50:00|131.84|129.04|131.63|128.83|131.86|129.06|131.57|128.77|0
1644908100000|2022-02-15 06:55:00|131.57|128.77|131.83|129.03|132.04|129.24|131.57|128.77|0
1644908400000|2022-02-15 07:00:00|131.81|129.01|132.01|129.21|132.67|129.87|131.47|128.67|0
1644908700000|2022-02-15 07:05:00|131.96|129.16|130.58|127.78|132.04|129.24|130.43|127.63|0
1644909000000|2022-02-15 07:10:00|130.63|127.83|131.1|128.3|131.2|128.4|130.43|127.63|0
1644909300000|2022-02-15 07:15:00|131.15|128.35|130.89|128.09|131.2|128.4|130.81|128.01|0
1644909600000|2022-02-15 07:20:00|130.86|128.06|131.09|128.29|131.09|128.29|130.78|127.98|0
1644909900000|2022-02-15 07:25:00|131.04|128.24|131.48|128.68|132.03|129.23|130.94|128.14|0
1644910200000|2022-02-15 07:30:00|131.51|128.71|131.79|128.99|131.92|129.12|131.19|128.39|0
1644910500000|2022-02-15 07:35:00|131.76|128.96|132.6|129.8|132.6|129.8|131.76|128.96|0
1644910800000|2022-02-15 07:40:00|132.68|129.88|133.17|130.37|133.33|130.53|132.68|129.88|0
1644911100000|2022-02-15 07:45:00|133.2|130.4|132.47|129.67|133.38|130.58|132.12|129.32|0
1644911400000|2022-02-15 07:50:00|132.45|129.65|132.29|129.49|132.74|129.94|132.21|129.41|0
1644911700000|2022-02-15 07:55:00|132.37|129.57|132.55|129.75|132.68|129.88|132.13|129.33|0
1644912000000|2022-02-15 08:00:00|132.63|129.83|130.98|128.18|133.31|130.51|130.88|128.08|0
1644912300000|2022-02-15 08:05:00|130.6|128.2|127.53|125.13|131.28|128.88|127.48|125.08|0
1644912600000|2022-02-15 08:10:00|127.37|124.97|127.85|125.45|128.14|125.74|126.82|124.42|0
1644912900000|2022-02-15 08:15:00|127.63|125.23|126.21|123.81|127.83|125.43|126.16|123.76|0
1644913200000|2022-02-15 08:20:00|126.31|123.91|122.74|120.34|127.03|124.63|122.74|120.34|0
1644913500000|2022-02-15 08:25:00|122.69|120.29|120.6|118.2|123.63|121.23|120.5|118.1|0
1644913800000|2022-02-15 08:30:00|120.57|118.17|116.43|114.03|120.57|118.17|116.43|114.03|0
1644914100000|2022-02-15 08:35:00|116.54|114.14|117.35|114.95|118.12|115.72|116.4|114|0
1644914400000|2022-02-15 08:40:00|117.54|115.14|117.54|115.14|118.83|116.43|117.3|114.9|0
1644914700000|2022-02-15 08:45:00|117.59|115.19|117.18|114.78|118.24|115.84|117.11|114.71|0
1644915000000|2022-02-15 08:50:00|117.2|114.8|118.79|116.39|118.79|116.39|116.94|114.54|0
1644915300000|2022-02-15 08:55:00|118.93|116.53|117.68|115.28|118.98|116.58|117.68|115.28|0
1644915600000|2022-02-15 09:00:00|117.65|115.25|118.06|115.66|118.16|115.76|117.25|114.85|0
1644915900000|2022-02-15 09:05:00|118.11|115.71|116.72|114.32|118.11|115.71|116.67|114.27|0
1644916200000|2022-02-15 09:10:00|116.74|114.34|117.53|115.13|118.15|115.75|116.74|114.34|0
1644916500000|2022-02-15 09:15:00|117.48|115.08|116.19|113.79|117.57|115.17|115.77|113.37|0
1644916800000|2022-02-15 09:20:00|116.1|113.7|116.05|113.65|116.48|114.08|115.81|113.41|0
1644917100000|2022-02-15 09:25:00|115.95|113.55|116.61|114.21|116.66|114.26|115.81|113.41|0
1644917400000|2022-02-15 09:30:00|116.57|114.17|116.56|114.16|116.71|114.31|116.23|113.83|0
1644917700000|2022-02-15 09:35:00|116.49|114.09|116.73|114.33|116.9|114.5|116.33|113.93|0
1644918000000|2022-02-15 09:40:00|116.75|114.35|116.8|114.4|117.08|114.68|116.42|114.02|0
1644918300000|2022-02-15 09:45:00|116.89|114.49|116.51|114.11|117.23|114.83|116.37|113.97|0
1644918600000|2022-02-15 09:50:00|116.46|114.06|117.27|114.87|117.46|115.06|116.46|114.06|0
1644918900000|2022-02-15 09:55:00|117.32|114.92|116.65|114.25|117.34|114.94|116.65|114.25|0
1644919200000|2022-02-15 10:00:00|116.08|113.68|116.65|114.25|116.69|114.29|115.23|112.83|0
1644919500000|2022-02-15 10:05:00|116.77|114.37|116.58|114.18|117|114.6|116.09|113.69|0
1644919800000|2022-02-15 10:10:00|116.56|114.16|116.94|114.54|117.06|114.66|116.53|114.13|0
1644920100000|2022-02-15 10:15:00|116.91|114.51|116.46|114.06|116.94|114.54|116.03|113.63|0
1644920400000|2022-02-15 10:20:00|116.41|114.01|117.75|115.35|118.13|115.73|115.93|113.53|0
1644920700000|2022-02-15 10:25:00|117.67|115.27|116.93|114.53|117.84|115.44|116.74|114.34|0
1644921000000|2022-02-15 10:30:00|116.91|114.51|116.17|113.77|117.34|114.94|116.02|113.62|0
1644921300000|2022-02-15 10:35:00|116.14|113.74|115.64|113.24|116.14|113.74|115.45|113.05|0
1644921600000|2022-02-15 10:40:00|115.69|113.29|115.36|112.96|115.76|113.36|115.17|112.77|0
1644921900000|2022-02-15 10:45:00|115.5|113.1|115.66|113.26|115.83|113.43|115.29|112.89|0
1644922200000|2022-02-15 10:50:00|115.59|113.19|115.87|113.47|116.11|113.71|115.54|113.14|0
1644922500000|2022-02-15 10:55:00|115.85|113.45|115.78|113.38|115.9|113.5|115.54|113.14|0
1644922800000|2022-02-15 11:00:00|115.82|113.42|115.02|112.62|115.92|113.52|114.97|112.57|0
1644923100000|2022-02-15 11:05:00|115.07|112.67|115.28|112.88|115.35|112.95|114.88|112.48|0
1644923400000|2022-02-15 11:10:00|115.25|112.85|114.45|112.05|115.25|112.85|114.31|111.91|0
1644923700000|2022-02-15 11:15:00|114.4|112|114.92|112.52|115.01|112.61|114.08|111.68|0
1644924000000|2022-02-15 11:20:00|114.97|112.57|113.44|111.04|114.97|112.57|113.3|110.9|0
1644924300000|2022-02-15 11:25:00|113.47|111.07|114.19|111.79|114.33|111.93|113.47|111.07|0
1644924600000|2022-02-15 11:30:00|114.23|111.83|114.02|111.62|114.23|111.83|113.91|111.51|0
1644924900000|2022-02-15 11:35:00|114.04|111.64|113.51|111.11|114.28|111.88|113.46|111.06|0
1644925200000|2022-02-15 11:40:00|113.53|111.13|113.62|111.22|113.85|111.45|113.48|111.08|0
1644925500000|2022-02-15 11:45:00|113.6|111.2|112.78|110.38|113.67|111.27|112.45|110.05|0
1644925800000|2022-02-15 11:50:00|112.8|110.4|113.27|110.87|113.45|111.05|112.78|110.38|0
1644926100000|2022-02-15 11:55:00|113.29|110.89|113.54|111.14|113.54|111.14|112.99|110.59|0
1644926400000|2022-02-15 12:00:00|113.57|111.17|113.42|111.02|114.43|112.03|113.1|110.7|0
1644926700000|2022-02-15 12:05:00|113.45|111.05|112.77|110.37|113.7|111.3|112.35|109.95|0
1644927000000|2022-02-15 12:10:00|112.82|110.42|112.26|109.86|112.82|110.42|111.84|109.44|0
1644927300000|2022-02-15 12:15:00|112.21|109.81|110.9|108.5|112.54|110.14|110.53|108.13|0
1644927600000|2022-02-15 12:20:00|110.85|108.45|114.34|111.94|114.39|111.99|110.71|108.31|0
1644927900000|2022-02-15 12:25:00|114.36|111.96|114.34|111.94|114.57|112.17|114.24|111.84|0
1644928200000|2022-02-15 12:30:00|114.38|111.98|114.57|112.17|114.69|112.29|114.31|111.91|0
1644928500000|2022-02-15 12:35:00|114.52|112.12|114.55|112.15|116.1|113.7|114.18|111.78|0
1644928800000|2022-02-15 12:40:00|114.6|112.2|114.97|112.57|115.34|112.94|114.55|112.15|0
1644929100000|2022-02-15 12:45:00|115.01|112.61|115.52|113.12|119.42|117.02|114.64|112.24|0
1644929400000|2022-02-15 12:50:00|115.54|113.14|115.07|112.67|115.92|113.52|114.98|112.58|0
1644929700000|2022-02-15 12:55:00|115.03|112.63|114.91|112.51|115.12|112.72|114.91|112.51|0
1644930000000|2022-02-15 13:00:00|114.93|112.53|115.28|112.88|115.28|112.88|114.67|112.27|0
1644930300000|2022-02-15 13:05:00|115.26|112.86|115.54|113.14|115.63|113.23|115.16|112.76|0
1644930600000|2022-02-15 13:10:00|115.63|113.23|115.82|113.42|115.96|113.56|115.58|113.18|0
1644930900000|2022-02-15 13:15:00|115.86|113.46|116.19|113.79|116.47|114.07|115.81|113.41|0
1644931200000|2022-02-15 13:20:00|116.24|113.84|115.91|113.51|116.38|113.98|115.76|113.36|0
1644931500000|2022-02-15 13:25:00|115.86|113.46|116.14|113.74|116.76|114.36|115.86|113.46|0
1644931800000|2022-02-15 13:30:00|116.68|114.28|117.13|114.73|117.92|115.52|116.68|114.28|0
1644932100000|2022-02-15 13:35:00|117.18|114.78|118.22|115.82|118.43|116.03|115.87|113.47|0
1644932400000|2022-02-15 13:40:00|118.29|115.89|117.31|114.91|118.48|116.08|117.31|114.91|0
1644932700000|2022-02-15 13:45:00|117.28|114.88|117.19|114.79|117.81|115.41|117.19|114.79|0
1644933000000|2022-02-15 13:50:00|117.23|114.83|118.14|115.74|118.14|115.74|117.19|114.79|0
1644933300000|2022-02-15 13:55:00|118.18|115.78|118.76|116.36|118.98|116.58|118.18|115.78|0
1644933600000|2022-02-15 14:00:00|118.71|116.31|118.85|116.45|119.29|116.89|118.61|116.21|0
1644933900000|2022-02-15 14:05:00|118.8|116.4|118.51|116.11|118.95|116.55|118.23|115.83|0
1644934200000|2022-02-15 14:10:00|118.56|116.16|119.5|117.1|119.62|117.22|118.56|116.16|0
1644934500000|2022-02-15 14:15:00|119.47|117.07|118.99|116.59|119.86|117.46|118.85|116.45|0
1644934800000|2022-02-15 14:20:00|118.97|116.57|118.36|115.96|119.04|116.64|118.01|115.61|0
1644935100000|2022-02-15 14:25:00|118.32|115.92|119.56|117.16|119.61|117.21|118.22|115.82|0
1644935400000|2022-02-15 14:30:00|119.18|116.78|117|114.6|119.81|117.41|116.79|114.39|0
1644935700000|2022-02-15 14:35:00|116.83|114.43|115.52|113.12|117.28|114.88|115.3|112.9|0
1644936000000|2022-02-15 14:40:00|115.54|113.14|115.91|113.51|116.25|113.85|115.02|112.62|0
1644936300000|2022-02-15 14:45:00|115.54|113.14|116.53|114.13|116.57|114.17|114.41|112.01|0
1644936600000|2022-02-15 14:50:00|116.91|114.51|116.86|114.46|117.86|115.46|116.71|114.31|0
1644936900000|2022-02-15 14:55:00|116.88|114.48|117.62|115.22|118.34|115.94|116.71|114.31|0
1644937200000|2022-02-15 15:00:00|116.13|113.73|118.27|115.87|118.94|116.54|115.8|113.4|0
1644937500000|2022-02-15 15:05:00|118.12|115.72|117.6|115.2|118.85|116.45|117.14|114.74|0
1644937800000|2022-02-15 15:10:00|117.64|115.24|117.98|115.58|118.79|116.39|117.64|115.24|0
1644938100000|2022-02-15 15:15:00|118.05|115.65|117.45|115.05|118.05|115.65|116.97|114.57|0
1644938400000|2022-02-15 15:20:00|117.5|115.1|117.3|114.9|118.21|115.81|116.97|114.57|0
1644938700000|2022-02-15 15:25:00|117.35|114.95|116.21|113.81|118.45|116.05|116.21|113.81|0
1644939000000|2022-02-15 15:30:00|116.07|113.67|116.58|114.18|116.77|114.37|116.02|113.62|0
1644939300000|2022-02-15 15:35:00|116.44|114.04|116.2|113.8|116.85|114.45|115.92|113.52|0
1644939600000|2022-02-15 15:40:00|116.09|113.69|115.21|112.81|116.3|113.9|115.12|112.72|0
1644939900000|2022-02-15 15:45:00|115.12|112.72|114.55|112.15|115.3|112.9|114.46|112.06|0
1644940200000|2022-02-15 15:50:00|114.65|112.25|114.43|112.03|116.61|114.21|114.38|111.98|0
1644940500000|2022-02-15 15:55:00|114.47|112.07|114.92|112.52|115.27|112.87|114.17|111.77|0
1644940800000|2022-02-15 16:00:00|114.94|112.54|114.37|111.97|115.03|112.63|114.33|111.93|0
1644941100000|2022-02-15 16:05:00|114.28|111.88|115.01|112.61|115.29|112.89|114.19|111.79|0
1644941400000|2022-02-15 16:10:00|115.1|112.7|115.73|113.33|115.95|113.55|115.1|112.7|0
1644941700000|2022-02-15 16:15:00|115.71|113.31|116.08|113.68|116.13|113.73|115.47|113.07|0
1644942000000|2022-02-15 16:20:00|115.99|113.59|115.89|113.49|116.06|113.66|115.47|113.07|0
1644942300000|2022-02-15 16:25:00|115.94|113.54|118.61|116.21|118.75|116.35|115.04|112.64|0
1644942600000|2022-02-15 16:30:00|118.47|116.07|114.83|112.43|118.47|116.07|114.83|112.43|0
1644942900000|2022-02-15 16:35:00|114.85|112.45|114.52|112.12|114.92|112.52|114.22|111.82|0
1644943200000|2022-02-15 16:40:00|114.57|112.17|115.2|112.8|115.2|112.8|114.5|112.1|0
1644943500000|2022-02-15 16:45:00|115.15|112.75|115.13|112.73|115.29|112.89|114.61|112.21|0
1644943800000|2022-02-15 16:50:00|115.1|112.7|115.34|112.94|115.57|113.17|114.96|112.56|0
1644944100000|2022-02-15 16:55:00|115.29|112.89|114.68|112.28|115.43|113.03|114.42|112.02|0
1644944400000|2022-02-15 17:00:00|114.63|112.23|115.08|112.68|115.36|112.96|114.12|111.72|0
1644944700000|2022-02-15 17:05:00|115.05|112.65|115.64|113.24|115.85|113.45|114.86|112.46|0
1644945000000|2022-02-15 17:10:00|115.61|113.21|116.18|113.78|116.18|113.78|115.33|112.93|0
1644945300000|2022-02-15 17:15:00|116.13|113.73|117.13|114.73|117.27|114.87|116.08|113.68|0
1644945600000|2022-02-15 17:20:00|117.17|114.77|117.51|115.11|117.7|115.3|116.98|114.58|0
1644945900000|2022-02-15 17:25:00|117.41|115.01|117.07|114.67|117.99|115.59|116.93|114.53|0
1644946200000|2022-02-15 17:30:00|117.12|114.72|117.42|115.02|117.59|115.19|116.02|113.62|0
1644946500000|2022-02-15 17:35:00|117.33|114.93|117.25|114.85|117.42|115.02|116.89|114.49|0
1644946800000|2022-02-15 17:40:00|117.28|114.88|117.32|114.92|117.66|115.26|117.01|114.61|0
1644947100000|2022-02-15 17:45:00|117.27|114.87|119.05|116.65|119.1|116.7|117.18|114.78|0
1644947400000|2022-02-15 17:50:00|118.95|116.55|118.42|116.02|119.05|116.65|118.28|115.88|0
1644947700000|2022-02-15 17:55:00|118.47|116.07|117.89|115.49|118.56|116.16|117.82|115.42|0
1644948000000|2022-02-15 18:00:00|117.84|115.44|117.26|114.86|118.08|115.68|117.17|114.77|0
1644948300000|2022-02-15 18:05:00|117.31|114.91|116.69|114.29|117.31|114.91|116.69|114.29|0
1644948600000|2022-02-15 18:10:00|116.74|114.34|116.69|114.29|117.02|114.62|116.55|114.15|0
1644948900000|2022-02-15 18:15:00|116.64|114.24|117.02|114.62|117.16|114.76|116.59|114.19|0
1644949200000|2022-02-15 18:20:00|116.97|114.57|115.5|113.1|116.97|114.57|115.41|113.01|0
1644949500000|2022-02-15 18:25:00|115.41|113.01|114.93|112.53|115.5|113.1|114.79|112.39|0
1644949800000|2022-02-15 18:30:00|114.89|112.49|115.26|112.86|115.99|113.59|114.11|111.71|0
1644950100000|2022-02-15 18:35:00|115.21|112.81|115.4|113|115.63|113.23|115.14|112.74|0
1644950400000|2022-02-15 18:40:00|115.37|112.97|115.28|112.88|115.54|113.14|115.02|112.62|0
1644950700000|2022-02-15 18:45:00|115.3|112.9|114.97|112.57|115.44|113.04|114.88|112.48|0
1644951000000|2022-02-15 18:50:00|114.95|112.55|115.15|112.75|115.34|112.94|114.83|112.43|0
1644951300000|2022-02-15 18:55:00|115.11|112.71|115.01|112.61|115.15|112.75|114.82|112.42|0
1644951600000|2022-02-15 19:00:00|114.92|112.52|115.29|112.89|115.53|113.13|114.82|112.42|0
1644951900000|2022-02-15 19:05:00|115.34|112.94|116.23|113.83|116.8|114.4|115.24|112.84|0
1644952200000|2022-02-15 19:10:00|116.09|113.69|115.95|113.55|116.42|114.02|115.81|113.41|0
1644952500000|2022-02-15 19:15:00|115.85|113.45|115.28|112.88|116.42|114.02|115.1|112.7|0
1644952800000|2022-02-15 19:20:00|115.38|112.98|115.38|112.98|115.52|113.12|114.91|112.51|0
1644953100000|2022-02-15 19:25:00|115.47|113.07|115.23|112.83|115.61|113.21|115.14|112.74|0
1644953400000|2022-02-15 19:30:00|115.28|112.88|115.75|113.35|115.84|113.44|115|112.6|0
1644953700000|2022-02-15 19:35:00|115.7|113.3|115.32|112.92|115.7|113.3|115.23|112.83|0
1644954000000|2022-02-15 19:40:00|115.28|112.88|114.85|112.45|116.5|114.1|114.8|112.4|0
1644954300000|2022-02-15 19:45:00|114.8|112.4|115.55|113.15|115.6|113.2|114.52|112.12|0
1644954600000|2022-02-15 19:50:00|115.7|113.3|115.55|113.15|116.14|113.74|115.27|112.87|0
1644954900000|2022-02-15 19:55:00|115.6|113.2|115.17|112.77|115.74|113.34|115.08|112.68|0
1644955200000|2022-02-15 20:00:00|115.22|112.82|114.42|112.02|115.36|112.96|114.42|112.02|0
1644955500000|2022-02-15 20:05:00|114.33|111.93|112.24|109.84|114.84|112.44|112.11|109.71|0
1644955800000|2022-02-15 20:10:00|112.29|109.89|112.34|109.94|112.57|110.17|112.13|109.73|0
1644956100000|2022-02-15 20:15:00|112.29|109.89|112.24|109.84|112.89|110.49|112.24|109.84|0
1644956400000|2022-02-15 20:20:00|112.19|109.79|112.75|110.35|113.08|110.68|112.05|109.65|0
1644956700000|2022-02-15 20:25:00|112.77|110.37|112.61|110.21|113.07|110.67|112.61|110.21|0
1644957000000|2022-02-15 20:30:00|112.65|110.25|114.43|112.03|114.57|112.17|112.65|110.25|0
1644957300000|2022-02-15 20:35:00|114.57|112.17|113.72|111.32|115.14|112.74|113.29|110.89|0
1644957600000|2022-02-15 20:40:00|113.62|111.22|113.31|110.91|115.2|112.8|113.22|110.82|0
1644957900000|2022-02-15 20:45:00|113.34|110.94|113.36|110.96|114.44|112.04|112.8|110.4|0
1644958200000|2022-02-15 20:50:00|113.34|110.94|111.96|109.56|113.34|110.94|110.81|108.41|0
1644958500000|2022-02-15 20:55:00|112.01|109.61|111.17|108.77|112.65|110.25|110.8|108.4|0
1644958800000|2022-02-15 21:00:00|111.08|108.68|112.56|110.16|112.63|110.23|111.08|108.68|0
1644959100000|2022-02-15 21:05:00|112.47|110.07|113.05|110.65|113.21|110.81|112.47|110.07|0
1644959400000|2022-02-15 21:10:00|113.07|110.67|112.83|110.43|113.35|110.95|112.65|110.25|0
1644959700000|2022-02-15 21:15:00|112.86|110.46|112.57|109.77|113.17|110.46|112.57|109.77|0
1644960000000|2022-02-15 21:20:00|112.61|109.81|112.33|109.53|112.71|109.91|112.24|109.44|0
1644960300000|2022-02-15 21:25:00|112.29|109.49|112.1|109.3|112.33|109.53|112.05|109.25|0
1644960600000|2022-02-15 21:30:00|112.14|109.34|112.05|109.25|112.17|109.37|111.96|109.16|0
1644960900000|2022-02-15 21:35:00|112|109.2|112.19|109.39|112.23|109.43|111.96|109.16|0
1644961200000|2022-02-15 21:40:00|112.14|109.34|112.65|109.85|112.7|109.9|112.09|109.29|0
1644961500000|2022-02-15 21:45:00|112.69|109.89|113.21|110.41|113.25|110.45|112.55|109.75|0
1644961800000|2022-02-15 21:50:00|113.16|110.36|112.69|109.89|113.25|110.45|112.6|109.8|0
1644962100000|2022-02-15 21:55:00|112.74|109.94|112.67|109.87|112.97|110.17|112.32|109.52|0
1644962400000|2022-02-15 22:00:00|112.54|109.74|112.52|109.72|112.59|109.79|112.48|109.68|0
1644962700000|2022-02-15 22:05:00|112.49|109.69|112.51|109.71|112.66|109.86|112.49|109.69|0
1644963000000|2022-02-15 22:10:00|112.55|109.75|112.71|109.91|112.73|109.93|112.55|109.75|0
1644963300000|2022-02-15 22:15:00|112.73|109.93|112.86|110.06|112.86|110.06|112.73|109.93|0
1644963600000|2022-02-15 22:20:00|112.87|110.07|112.93|110.13|112.95|110.15|112.81|110.01|0
1644963900000|2022-02-15 22:25:00|112.85|110.05|112.9|110.1|112.98|110.18|112.85|110.05|0
1644964200000|2022-02-15 22:30:00|112.91|110.11|112.89|110.09|112.91|110.11|112.84|110.04|0
1644964500000|2022-02-15 22:35:00|112.9|110.1|112.88|110.08|112.91|110.11|112.87|110.07|0
1644964800000|2022-02-15 22:40:00|112.87|110.07|112.86|110.06|112.9|110.1|112.81|110.01|0
1644965100000|2022-02-15 22:45:00|112.87|110.07|112.86|110.06|112.9|110.1|112.86|110.06|0
1644965400000|2022-02-15 22:50:00|112.82|110.02|112.85|110.05|112.88|110.08|112.81|110.01|0
1644965700000|2022-02-15 22:55:00|112.84|110.04|112.74|109.94|112.84|110.04|112.57|109.77|0
1644966000000|2022-02-15 23:00:00|112.45|109.65|112.38|109.58|112.78|109.98|112.27|109.47|0
1644966300000|2022-02-15 23:05:00|112.43|109.63|112.43|109.63|112.52|109.72|112.15|109.35|0
1644966600000|2022-02-15 23:10:00|112.38|109.58|112.7|109.9|112.75|109.95|112.36|109.56|0
1644966900000|2022-02-15 23:15:00|112.75|109.95|112.68|109.88|112.8|110|112.49|109.69|0
1644967200000|2022-02-15 23:20:00|112.65|109.85|113.05|110.25|113.12|110.32|112.65|109.85|0
1644967500000|2022-02-15 23:25:00|113.02|110.22|113.07|110.27|113.21|110.41|112.79|109.99|0
1644967800000|2022-02-15 23:30:00|113.05|110.25|112.88|110.08|113.09|110.29|112.65|109.85|0
1644968100000|2022-02-15 23:35:00|112.9|110.1|112.62|109.82|112.9|110.1|112.6|109.8|0
1644968400000|2022-02-15 23:40:00|112.65|109.85|112.83|110.03|112.83|110.03|112.53|109.73|0
1644968700000|2022-02-15 23:45:00|112.88|110.08|113.58|110.78|113.58|110.78|112.74|109.94|0
1644969000000|2022-02-15 23:50:00|113.62|110.82|113.53|110.73|113.76|110.96|113.34|110.54|0
1644969300000|2022-02-15 23:55:00|113.62|110.82|113.43|110.63|113.62|110.82|113.36|110.56|0
1644969600000|2022-02-16 00:00:00|113.52|110.72|113.36|110.56|113.62|110.82|113.24|110.44|0
1644969900000|2022-02-16 00:05:00|113.33|110.53|113.22|110.42|113.8|111|113.22|110.42|0
1644970200000|2022-02-16 00:10:00|113.15|110.35|113.64|110.84|113.75|110.95|113.15|110.35|0
1644970500000|2022-02-16 00:15:00|113.66|110.86|113.66|110.86|113.75|110.95|113.56|110.76|0
1644970800000|2022-02-16 00:20:00|113.7|110.9|113.84|111.04|113.94|111.14|113.7|110.9|0
1644971100000|2022-02-16 00:25:00|113.82|111.02|113.86|111.06|113.89|111.09|113.61|110.81|0
1644971400000|2022-02-16 00:30:00|113.89|111.09|113.7|110.9|113.89|111.09|113.67|110.87|0
1644971700000|2022-02-16 00:35:00|113.74|110.94|113.69|110.89|113.74|110.94|113.6|110.8|0
1644972000000|2022-02-16 00:40:00|113.72|110.92|113.79|110.99|113.84|111.04|113.65|110.85|0
1644972300000|2022-02-16 00:45:00|113.81|111.01|113.78|110.98|113.93|111.13|113.74|110.94|0
1644972600000|2022-02-16 00:50:00|113.83|111.03|113.78|110.98|113.92|111.12|113.69|110.89|0
1644972900000|2022-02-16 00:55:00|113.83|111.03|113.87|111.07|113.92|111.12|113.73|110.93|0
1644973200000|2022-02-16 01:00:00|113.78|110.98|113.78|110.98|113.92|111.12|113.68|110.88|0
1644973500000|2022-02-16 01:05:00|113.73|110.93|113.4|110.6|113.76|110.96|113.31|110.51|0
1644973800000|2022-02-16 01:10:00|113.35|110.55|113.82|111.02|113.82|111.02|113.35|110.55|0
1644974100000|2022-02-16 01:15:00|113.77|110.97|113.82|111.02|113.87|111.07|113.54|110.74|0
1644974400000|2022-02-16 01:20:00|113.77|110.97|113.77|110.97|113.91|111.11|113.72|110.92|0
1644974700000|2022-02-16 01:25:00|113.82|111.02|113.77|110.97|113.82|111.02|113.63|110.83|0
1644975000000|2022-02-16 01:30:00|113.72|110.92|113.86|111.06|113.91|111.11|113.65|110.85|0
1644975300000|2022-02-16 01:35:00|113.84|111.04|113.67|110.87|113.91|111.11|113.62|110.82|0
1644975600000|2022-02-16 01:40:00|113.62|110.82|113.9|111.1|113.9|111.1|113.62|110.82|0
1644975900000|2022-02-16 01:45:00|113.85|111.05|113.71|110.91|113.85|111.05|113.67|110.87|0
1644976200000|2022-02-16 01:50:00|113.66|110.86|113.57|110.77|113.76|110.96|113.52|110.72|0
1644976500000|2022-02-16 01:55:00|113.62|110.82|113.47|110.67|113.66|110.86|113.47|110.67|0
1644976800000|2022-02-16 02:00:00|113.43|110.63|113.38|110.58|113.47|110.67|113.31|110.51|0
1644977100000|2022-02-16 02:05:00|113.33|110.53|112.91|110.11|113.42|110.62|112.91|110.11|0
1644977400000|2022-02-16 02:10:00|112.86|110.06|113.23|110.43|113.42|110.62|112.86|110.06|0
1644977700000|2022-02-16 02:15:00|113.26|110.46|113.09|110.29|113.28|110.48|113|110.2|0
1644978000000|2022-02-16 02:20:00|113.04|110.24|113.11|110.31|113.18|110.38|113|110.2|0
1644978300000|2022-02-16 02:25:00|113.09|110.29|113.23|110.43|113.23|110.43|113.09|110.29|0
1644978600000|2022-02-16 02:30:00|113.18|110.38|113.36|110.56|113.55|110.75|113.18|110.38|0
1644978900000|2022-02-16 02:35:00|113.32|110.52|113.6|110.8|113.64|110.84|113.32|110.52|0
1644979200000|2022-02-16 02:40:00|113.55|110.75|113.55|110.75|113.69|110.89|113.5|110.7|0
1644979500000|2022-02-16 02:45:00|113.57|110.77|113.45|110.65|113.59|110.79|113.12|110.32|0
1644979800000|2022-02-16 02:50:00|113.43|110.63|113.36|110.56|113.45|110.65|113.36|110.56|0
1644980100000|2022-02-16 02:55:00|113.4|110.6|113.35|110.55|113.64|110.84|113.31|110.51|0
1644980400000|2022-02-16 03:00:00|113.31|110.51|113.35|110.55|113.54|110.74|113.16|110.36|0
1644980700000|2022-02-16 03:05:00|113.4|110.6|113.16|110.36|113.4|110.6|113.16|110.36|0
1644981000000|2022-02-16 03:10:00|113.21|110.41|113.16|110.36|113.25|110.45|113.16|110.36|0
1644981300000|2022-02-16 03:15:00|113.21|110.41|113.34|110.54|113.35|110.55|113.16|110.36|0
1644981600000|2022-02-16 03:20:00|113.3|110.5|113.53|110.73|113.53|110.73|113.3|110.5|0
1644981900000|2022-02-16 03:25:00|113.48|110.68|113.39|110.59|113.62|110.82|113.39|110.59|0
1644982200000|2022-02-16 03:30:00|113.43|110.63|113.43|110.63|113.67|110.87|113.39|110.59|0
1644982500000|2022-02-16 03:35:00|113.46|110.66|113.48|110.68|113.53|110.73|113.43|110.63|0
1644982800000|2022-02-16 03:40:00|113.43|110.63|113.5|110.7|113.52|110.72|113.33|110.53|0
1644983100000|2022-02-16 03:45:00|113.47|110.67|113.54|110.74|113.61|110.81|113.43|110.63|0
1644983400000|2022-02-16 03:50:00|113.57|110.77|113.75|110.95|113.75|110.95|113.52|110.72|0
1644983700000|2022-02-16 03:55:00|113.7|110.9|113.42|110.62|113.85|111.05|113.42|110.62|0
1644984000000|2022-02-16 04:00:00|113.47|110.67|113.47|110.67|113.56|110.76|113.42|110.62|0
1644984300000|2022-02-16 04:05:00|113.42|110.62|113.46|110.66|113.56|110.76|113.42|110.62|0
1644984600000|2022-02-16 04:10:00|113.49|110.69|113.41|110.61|113.51|110.71|113.41|110.61|0
1644984900000|2022-02-16 04:15:00|113.46|110.66|113.41|110.61|113.46|110.66|113.41|110.61|0
1644985200000|2022-02-16 04:20:00|113.27|110.47|113.36|110.56|113.37|110.57|113.27|110.47|0
1644985500000|2022-02-16 04:25:00|113.41|110.61|113.6|110.8|113.6|110.8|113.36|110.56|0
1644985800000|2022-02-16 04:30:00|113.55|110.75|113.55|110.75|113.57|110.77|113.5|110.7|0
1644986100000|2022-02-16 04:35:00|113.59|110.79|113.45|110.65|113.64|110.84|113.43|110.63|0
1644986400000|2022-02-16 04:40:00|113.43|110.63|113.4|110.6|113.5|110.7|113.36|110.56|0
1644986700000|2022-02-16 04:45:00|113.35|110.55|112.89|110.09|113.4|110.6|112.89|110.09|0
1644987000000|2022-02-16 04:50:00|112.84|110.04|112.72|109.92|112.89|110.09|112.7|109.9|0
1644987300000|2022-02-16 04:55:00|112.7|109.9|112.56|109.76|112.7|109.9|112.51|109.71|0
1644987600000|2022-02-16 05:00:00|112.51|109.71|112.13|109.33|112.6|109.8|112.13|109.33|0
1644987900000|2022-02-16 05:05:00|112.18|109.38|112.23|109.43|112.32|109.52|112.13|109.33|0
1644988200000|2022-02-16 05:10:00|112.25|109.45|111.99|109.19|112.32|109.52|111.9|109.1|0
1644988500000|2022-02-16 05:15:00|111.97|109.17|112.13|109.33|112.15|109.35|111.9|109.1|0
1644988800000|2022-02-16 05:20:00|112.17|109.37|112.13|109.33|112.27|109.47|112.03|109.23|0
1644989100000|2022-02-16 05:25:00|112.08|109.28|112.22|109.42|112.26|109.46|112.03|109.23|0
1644989400000|2022-02-16 05:30:00|112.26|109.46|112.21|109.41|112.26|109.46|111.98|109.18|0
1644989700000|2022-02-16 05:35:00|112.17|109.37|112.07|109.27|112.26|109.46|112.03|109.23|0
1644990000000|2022-02-16 05:40:00|112.03|109.23|112.07|109.27|112.21|109.41|112.03|109.23|0
1644990300000|2022-02-16 05:45:00|112.1|109.3|111.98|109.18|112.1|109.3|111.84|109.04|0
1644990600000|2022-02-16 05:50:00|112|109.2|112.02|109.22|112.07|109.27|111.84|109.04|0
1644990900000|2022-02-16 05:55:00|112.07|109.27|112.04|109.24|112.16|109.36|111.93|109.13|0
1644991200000|2022-02-16 06:00:00|112.02|109.22|112.13|109.33|112.16|109.36|111.6|108.8|0
1644991500000|2022-02-16 06:05:00|112.11|109.31|112.39|109.59|112.53|109.73|112.11|109.31|0
1644991800000|2022-02-16 06:10:00|112.43|109.63|112.2|109.4|112.48|109.68|112.11|109.31|0
1644992100000|2022-02-16 06:15:00|112.24|109.44|111.92|109.12|112.31|109.51|111.87|109.07|0
1644992400000|2022-02-16 06:20:00|111.89|109.09|111.87|109.07|111.99|109.19|111.8|109|0
1644992700000|2022-02-16 06:25:00|111.91|109.11|111.87|109.07|111.96|109.16|111.82|109.02|0
1644993000000|2022-02-16 06:30:00|111.82|109.02|111.59|108.79|111.82|109.02|111.49|108.69|0
1644993300000|2022-02-16 06:35:00|111.68|108.88|111.65|108.85|111.72|108.92|111.61|108.81|0
1644993600000|2022-02-16 06:40:00|111.68|108.88|111.63|108.83|111.72|108.92|111.49|108.69|0
1644993900000|2022-02-16 06:45:00|111.67|108.87|111.44|108.64|111.72|108.92|111.44|108.64|0
1644994200000|2022-02-16 06:50:00|111.49|108.69|111.62|108.82|111.72|108.92|111.44|108.64|0
1644994500000|2022-02-16 06:55:00|111.6|108.8|111.62|108.82|111.65|108.85|111.53|108.73|0
1644994800000|2022-02-16 07:00:00|111.71|108.91|111.43|108.63|111.81|109.01|110.97|108.17|0
1644995100000|2022-02-16 07:05:00|111.48|108.68|111.48|108.68|111.53|108.73|111.34|108.54|0
1644995400000|2022-02-16 07:10:00|111.5|108.7|111.66|108.86|111.85|109.05|111.39|108.59|0
1644995700000|2022-02-16 07:15:00|111.69|108.89|111.89|109.09|112.03|109.23|111.57|108.77|0
1644996000000|2022-02-16 07:20:00|111.94|109.14|111.94|109.14|112.15|109.35|111.8|109|0
1644996300000|2022-02-16 07:25:00|111.89|109.09|111.86|109.06|112.12|109.32|111.79|108.99|0
1644996600000|2022-02-16 07:30:00|111.84|109.04|111.61|108.81|112.1|109.3|111.56|108.76|0
1644996900000|2022-02-16 07:35:00|111.63|108.83|111.34|108.54|112.84|110.04|111.34|108.54|0
1644997200000|2022-02-16 07:40:00|111.37|108.57|111.52|108.72|111.57|108.77|111.2|108.4|0
1644997500000|2022-02-16 07:45:00|111.46|108.66|111.66|108.86|111.69|108.89|111.46|108.66|0
1644997800000|2022-02-16 07:50:00|111.69|108.89|111.89|109.09|112.03|109.23|111.48|108.68|0
1644998100000|2022-02-16 07:55:00|111.84|109.04|111.43|108.63|112.01|109.21|111.38|108.58|0
1644998400000|2022-02-16 08:00:00|111.38|108.58|112.14|109.34|112.4|109.6|111.06|108.26|0
1644998700000|2022-02-16 08:05:00|111.99|109.59|111.87|109.47|112.15|109.75|111.64|109.24|0
1644999000000|2022-02-16 08:10:00|111.92|109.52|110.6|108.2|112.01|109.61|110.6|108.2|0
1644999300000|2022-02-16 08:15:00|110.48|108.08|108.7|106.3|110.48|108.08|108.34|105.94|0
1644999600000|2022-02-16 08:20:00|108.56|106.16|108.09|105.69|108.56|106.16|107.61|105.21|0
1644999900000|2022-02-16 08:25:00|108.04|105.64|108.24|105.84|108.6|106.2|107.88|105.48|0
1645000200000|2022-02-16 08:30:00|108.35|105.95|108.33|105.93|108.67|106.27|108.19|105.79|0
1645000500000|2022-02-16 08:35:00|108.26|105.86|108.06|105.66|108.28|105.88|107.74|105.34|0
1645000800000|2022-02-16 08:40:00|108.01|105.61|108.89|106.49|108.96|106.56|107.92|105.52|0
1645001100000|2022-02-16 08:45:00|108.91|106.51|108.68|106.28|109.35|106.95|108.64|106.24|0
1645001400000|2022-02-16 08:50:00|108.62|106.22|109.05|106.65|109.27|106.87|108.5|106.1|0
1645001700000|2022-02-16 08:55:00|109.07|106.67|108.32|105.92|109.09|106.69|108.09|105.69|0
1645002000000|2022-02-16 09:00:00|108.14|105.74|107.5|105.1|108.48|106.08|106.88|104.48|0
1645002300000|2022-02-16 09:05:00|107.59|105.19|109.33|106.93|109.81|107.41|107.59|105.19|0
1645002600000|2022-02-16 09:10:00|109.38|106.98|109.1|106.7|110.34|107.94|109.06|106.66|0
1645002900000|2022-02-16 09:15:00|109.06|106.66|109.15|106.75|109.42|107.02|109.05|106.65|0
1645003200000|2022-02-16 09:20:00|109.24|106.84|109.44|107.04|109.72|107.32|109.05|106.65|0
1645003500000|2022-02-16 09:25:00|109.46|107.06|109.51|107.11|109.55|107.15|109.28|106.88|0
1645003800000|2022-02-16 09:30:00|109.53|107.13|109.28|106.88|109.55|107.15|108.73|106.33|0
1645004100000|2022-02-16 09:35:00|109.25|106.85|109.27|106.87|109.69|107.29|109.16|106.76|0
1645004400000|2022-02-16 09:40:00|109.32|106.92|110|107.6|110.05|107.65|109.16|106.76|0
1645004700000|2022-02-16 09:45:00|109.91|107.51|109.8|107.4|110.05|107.65|109.73|107.33|0
1645005000000|2022-02-16 09:50:00|109.82|107.42|109.72|107.32|109.91|107.51|109.41|107.01|0
1645005300000|2022-02-16 09:55:00|109.77|107.37|110.32|107.92|110.55|108.15|109.66|107.26|0
1645005600000|2022-02-16 10:00:00|110.41|108.01|110.75|108.35|111.75|109.35|110.36|107.96|0
1645005900000|2022-02-16 10:05:00|110.73|108.33|110.68|108.28|111.1|108.7|110.5|108.1|0
1645006200000|2022-02-16 10:10:00|110.64|108.24|110.27|107.87|110.8|108.4|110.17|107.77|0
1645006500000|2022-02-16 10:15:00|110.22|107.82|111.09|108.69|111.26|108.86|110.13|107.73|0
1645006800000|2022-02-16 10:20:00|111.14|108.74|112.49|110.09|112.68|110.28|111.05|108.65|0
1645007100000|2022-02-16 10:25:00|112.53|110.13|111.83|109.43|112.63|110.23|111.65|109.25|0
1645007400000|2022-02-16 10:30:00|111.9|109.5|111.34|108.94|112.14|109.74|111.34|108.94|0
1645007700000|2022-02-16 10:35:00|111.41|109.01|111.58|109.18|113.21|110.81|111.24|108.84|0
1645008000000|2022-02-16 10:40:00|111.56|109.16|111.14|108.74|111.56|109.16|111.03|108.63|0
1645008300000|2022-02-16 10:45:00|111.09|108.69|111.05|108.65|111.42|109.02|110.95|108.55|0
1645008600000|2022-02-16 10:50:00|111.07|108.67|110.86|108.46|111.12|108.72|110.72|108.32|0
1645008900000|2022-02-16 10:55:00|110.81|108.41|110.79|108.39|110.9|108.5|110.49|108.09|0
1645009200000|2022-02-16 11:00:00|110.76|108.36|110.72|108.32|110.93|108.53|110.12|107.72|0
1645009500000|2022-02-16 11:05:00|110.67|108.27|110.78|108.38|110.81|108.41|110.39|107.99|0
1645009800000|2022-02-16 11:10:00|110.81|108.41|111.45|109.05|111.5|109.1|110.81|108.41|0
1645010100000|2022-02-16 11:15:00|111.43|109.03|111.26|108.86|111.43|109.03|110.94|108.54|0
1645010400000|2022-02-16 11:20:00|111.24|108.84|111.26|108.86|111.4|109|111.03|108.63|0
1645010700000|2022-02-16 11:25:00|111.22|108.82|111.12|108.72|111.73|109.33|111.1|108.7|0
1645011000000|2022-02-16 11:30:00|111.17|108.77|110.7|108.3|111.35|108.95|110.47|108.07|0
1645011300000|2022-02-16 11:35:00|110.75|108.35|110.38|107.98|110.93|108.53|110.38|107.98|0
1645011600000|2022-02-16 11:40:00|110.24|107.84|110.47|108.07|110.65|108.25|110.24|107.84|0
1645011900000|2022-02-16 11:45:00|110.49|108.09|110.51|108.11|110.54|108.14|110.28|107.88|0
1645012200000|2022-02-16 11:50:00|110.49|108.09|110.86|108.46|110.88|108.48|110.42|108.02|0
1645012500000|2022-02-16 11:55:00|110.88|108.48|110.58|108.18|110.88|108.48|110.09|107.69|0
1645012800000|2022-02-16 12:00:00|110.65|108.25|109.91|107.51|110.69|108.29|109.91|107.51|0
1645013100000|2022-02-16 12:05:00|109.95|107.55|110.27|107.87|110.27|107.87|109.95|107.55|0
1645013400000|2022-02-16 12:10:00|110.55|108.15|110.09|107.69|110.78|108.38|110.07|107.67|0
1645013700000|2022-02-16 12:15:00|110.13|107.73|110.43|108.03|110.69|108.29|110.13|107.73|0
1645014000000|2022-02-16 12:20:00|110.41|108.01|110.59|108.19|110.68|108.28|110.27|107.87|0
1645014300000|2022-02-16 12:25:00|110.5|108.1|110.27|107.87|110.59|108.19|110.04|107.64|0
1645014600000|2022-02-16 12:30:00|110.45|108.05|110.95|108.55|111.05|108.65|110.36|107.96|0
1645014900000|2022-02-16 12:35:00|110.91|108.51|111.93|109.53|112.07|109.67|110.91|108.51|0
1645015200000|2022-02-16 12:40:00|111.97|109.57|111.88|109.48|112.35|109.95|111.69|109.29|0
1645015500000|2022-02-16 12:45:00|111.93|109.53|111.55|109.15|112.02|109.62|111.5|109.1|0
1645015800000|2022-02-16 12:50:00|111.5|109.1|111.92|109.52|111.92|109.52|111.27|108.87|0
1645016100000|2022-02-16 12:55:00|111.87|109.47|111.69|109.29|112.34|109.94|111.64|109.24|0
1645016400000|2022-02-16 13:00:00|111.59|109.19|111.36|108.96|111.73|109.33|111.36|108.96|0
1645016700000|2022-02-16 13:05:00|111.31|108.91|111.96|109.56|112.06|109.66|111.31|108.91|0
1645017000000|2022-02-16 13:10:00|111.91|109.51|111.52|109.12|112.15|109.75|111.49|109.09|0
1645017300000|2022-02-16 13:15:00|111.54|109.14|111.31|108.91|111.63|109.23|111.21|108.81|0
1645017600000|2022-02-16 13:20:00|111.35|108.95|111.07|108.67|111.4|109|111.03|108.63|0
1645017900000|2022-02-16 13:25:00|111.1|108.7|111.51|109.11|111.53|109.13|110.89|108.49|0
1645018200000|2022-02-16 13:30:00|111.53|109.13|110.65|108.25|112.07|109.67|110.38|107.98|0
1645018500000|2022-02-16 13:35:00|110.68|108.28|110.44|108.04|110.93|108.53|109.89|107.49|0
1645018800000|2022-02-16 13:40:00|110.47|108.07|110.88|108.48|110.93|108.53|110.4|108|0
1645019100000|2022-02-16 13:45:00|110.9|108.5|114.92|112.52|114.94|112.54|110.9|108.5|0
1645019400000|2022-02-16 13:50:00|114.89|112.49|115.36|112.96|115.84|113.44|114.79|112.39|0
1645019700000|2022-02-16 13:55:00|115.46|113.06|116.66|114.26|117.09|114.69|114.89|112.49|0
1645020000000|2022-02-16 14:00:00|116.68|114.28|116.78|114.38|117.33|114.93|116.59|114.19|0
1645020300000|2022-02-16 14:05:00|116.87|114.47|117.49|115.09|117.78|115.38|116.68|114.28|0
1645020600000|2022-02-16 14:10:00|117.56|115.16|117.27|114.87|117.87|115.47|117.07|114.67|0
1645020900000|2022-02-16 14:15:00|117.22|114.82|116.79|114.39|117.22|114.82|116.64|114.24|0
1645021200000|2022-02-16 14:20:00|116.74|114.34|116.83|114.43|117.31|114.91|116.74|114.34|0
1645021500000|2022-02-16 14:25:00|116.88|114.48|116.78|114.38|116.97|114.57|116.3|113.9|0
1645021800000|2022-02-16 14:30:00|116.59|114.19|115.68|113.28|116.59|114.19|115.21|112.81|0
1645022100000|2022-02-16 14:35:00|115.73|113.33|116.11|113.71|116.49|114.09|115.73|113.33|0
1645022400000|2022-02-16 14:40:00|116.3|113.9|116.97|114.57|116.97|114.57|116.01|113.61|0
1645022700000|2022-02-16 14:45:00|116.92|114.52|116.75|114.35|117.06|114.66|115.54|113.14|0
1645023000000|2022-02-16 14:50:00|116.87|114.47|120.53|118.13|121.07|118.67|116.87|114.47|0
1645023300000|2022-02-16 14:55:00|120.24|117.84|119.87|117.47|121.93|119.53|119.08|116.68|0
1645023600000|2022-02-16 15:00:00|120.11|117.71|119.5|117.1|120.6|118.2|118.89|116.49|0
1645023900000|2022-02-16 15:05:00|119.42|117.02|119.37|116.97|119.72|117.32|118.89|116.49|0
1645024200000|2022-02-16 15:10:00|119.42|117.02|119.4|117|119.86|117.46|117.67|115.27|0
1645024500000|2022-02-16 15:15:00|119.47|117.07|120.15|117.75|120.84|118.44|119.32|116.92|0
1645024800000|2022-02-16 15:20:00|120.2|117.8|119.37|116.97|120.47|118.07|119.22|116.82|0
1645025100000|2022-02-16 15:25:00|119.27|116.87|117.91|115.51|119.51|117.11|117.86|115.46|0
1645025400000|2022-02-16 15:30:00|117.86|115.46|117.81|115.41|118.53|116.13|117.81|115.41|0
1645025700000|2022-02-16 15:35:00|117.85|115.45|117.85|115.45|118.19|115.79|117.37|114.97|0
1645026000000|2022-02-16 15:40:00|118|115.6|117.66|115.26|118.67|116.27|117.61|115.21|0
1645026300000|2022-02-16 15:45:00|117.71|115.31|117.72|115.32|118.19|115.79|117.47|115.07|0
1645026600000|2022-02-16 15:50:00|117.77|115.37|117.24|114.84|117.77|115.37|116.86|114.46|0
1645026900000|2022-02-16 15:55:00|117.29|114.89|117.96|115.56|118.3|115.9|117.29|114.89|0
1645027200000|2022-02-16 16:00:00|117.82|115.42|117.28|114.88|118.06|115.66|117.19|114.79|0
1645027500000|2022-02-16 16:05:00|117.38|114.98|116.94|114.54|118.1|115.7|116.61|114.21|0
1645027800000|2022-02-16 16:10:00|116.85|114.45|117.33|114.93|117.38|114.98|116.8|114.4|0
1645028100000|2022-02-16 16:15:00|117.23|114.83|118.1|115.7|118.1|115.7|116.65|114.25|0
1645028400000|2022-02-16 16:20:00|118.05|115.65|117.4|115|118.39|115.99|117.37|114.97|0
1645028700000|2022-02-16 16:25:00|117.42|115.02|116.7|114.3|117.51|115.11|116.55|114.15|0
1645029000000|2022-02-16 16:30:00|116.65|114.25|117.17|114.77|117.27|114.87|116.65|114.25|0
1645029300000|2022-02-16 16:35:00|117.22|114.82|117.12|114.72|117.37|114.97|116.69|114.29|0
1645029600000|2022-02-16 16:40:00|117.08|114.68|117.55|115.15|117.97|115.57|116.88|114.48|0
1645029900000|2022-02-16 16:45:00|117.51|115.11|117.26|114.86|117.65|115.25|117.22|114.82|0
1645030200000|2022-02-16 16:50:00|117.17|114.77|117.16|114.76|117.31|114.91|116.83|114.43|0
1645030500000|2022-02-16 16:55:00|117.26|114.86|116.73|114.33|117.26|114.86|116.54|114.14|0
1645030800000|2022-02-16 17:00:00|116.78|114.38|115.16|112.76|116.97|114.57|114.73|112.33|0
1645031100000|2022-02-16 17:05:00|115.11|112.71|116.65|114.25|116.7|114.3|114.82|112.42|0
1645031400000|2022-02-16 17:10:00|116.7|114.3|116.84|114.44|117.08|114.68|116.5|114.1|0
1645031700000|2022-02-16 17:15:00|116.89|114.49|117.08|114.68|117.27|114.87|116.74|114.34|0
1645032000000|2022-02-16 17:20:00|117.12|114.72|115.77|113.37|117.27|114.87|114.38|111.98|0
1645032300000|2022-02-16 17:25:00|115.82|113.42|116.01|113.61|116.06|113.66|115.48|113.08|0
1645032600000|2022-02-16 17:30:00|116.06|113.66|118.33|115.93|118.58|116.18|116.06|113.66|0
1645032900000|2022-02-16 17:35:00|118.28|115.88|117.24|114.84|118.53|116.13|116.95|114.55|0
1645033200000|2022-02-16 17:40:00|117.2|114.8|116.86|114.46|117.24|114.84|116.61|114.21|0
1645033500000|2022-02-16 17:45:00|116.76|114.36|116.59|114.19|116.95|114.55|116.37|113.97|0
1645033800000|2022-02-16 17:50:00|116.56|114.16|116.42|114.02|116.8|114.4|116.08|113.68|0
1645034100000|2022-02-16 17:55:00|116.46|114.06|116.66|114.26|116.75|114.35|116.22|113.82|0
1645034400000|2022-02-16 18:00:00|116.7|114.3|117.23|114.83|117.38|114.98|116.46|114.06|0
1645034700000|2022-02-16 18:05:00|117.19|114.79|116.65|114.25|117.33|114.93|116.46|114.06|0
1645035000000|2022-02-16 18:10:00|116.6|114.2|116.46|114.06|116.89|114.49|116.43|114.03|0
1645035300000|2022-02-16 18:15:00|116.43|114.03|116.45|114.05|116.6|114.2|116.26|113.86|0
1645035600000|2022-02-16 18:20:00|116.41|114.01|116.16|113.76|116.6|114.2|115.78|113.38|0
1645035900000|2022-02-16 18:25:00|116.11|113.71|116.31|113.91|116.6|114.2|116.11|113.71|0
1645036200000|2022-02-16 18:30:00|116.4|114|116.74|114.34|116.88|114.48|116.4|114|0
1645036500000|2022-02-16 18:35:00|116.69|114.29|116.64|114.24|116.83|114.43|116.25|113.85|0
1645036800000|2022-02-16 18:40:00|116.69|114.29|117.02|114.62|117.27|114.87|116.69|114.29|0
1645037100000|2022-02-16 18:45:00|117|114.6|116.83|114.43|117.12|114.72|116.54|114.14|0
1645037400000|2022-02-16 18:50:00|116.73|114.33|116.34|113.94|116.73|114.33|116.15|113.75|0
1645037700000|2022-02-16 18:55:00|116.39|113.99|116.61|114.21|117.43|115.03|116.27|113.87|0
1645038000000|2022-02-16 19:00:00|116.46|114.06|115.61|113.21|118.31|115.91|113.37|110.97|0
1645038300000|2022-02-16 19:05:00|115.49|113.09|114.63|112.23|116.18|113.78|113.38|110.98|0
1645038600000|2022-02-16 19:10:00|114.46|112.06|114.44|112.04|115.75|113.35|113.89|111.49|0
1645038900000|2022-02-16 19:15:00|114.63|112.23|113.04|110.64|114.63|112.23|112.55|110.15|0
1645039200000|2022-02-16 19:20:00|112.95|110.55|110.11|107.71|113.28|110.88|110.07|107.67|0
1645039500000|2022-02-16 19:25:00|110.16|107.76|108.35|105.95|110.16|107.76|108.17|105.77|0
1645039800000|2022-02-16 19:30:00|108.31|105.91|107.96|105.56|110.15|107.75|106.54|104.14|0
1645040100000|2022-02-16 19:35:00|107.82|105.42|108.37|105.97|109.1|106.7|107.6|105.2|0
1645040400000|2022-02-16 19:40:00|108.41|106.01|109.01|106.61|109.51|107.11|108.23|105.83|0
1645040700000|2022-02-16 19:45:00|108.92|106.52|109.46|107.06|109.83|107.43|108.37|105.97|0
1645041000000|2022-02-16 19:50:00|109.56|107.16|108.87|106.47|109.69|107.29|108.59|106.19|0
1645041300000|2022-02-16 19:55:00|108.82|106.42|107.5|105.1|108.91|106.51|107.5|105.1|0
1645041600000|2022-02-16 20:00:00|107.41|105.01|105.69|103.29|107.9|105.5|105.56|103.16|0
1645041900000|2022-02-16 20:05:00|105.65|103.25|106.27|103.87|106.46|104.06|105.65|103.25|0
1645042200000|2022-02-16 20:10:00|106.18|103.78|106.86|104.46|107.22|104.82|106.14|103.74|0
1645042500000|2022-02-16 20:15:00|106.77|104.37|105.87|103.47|107.22|104.82|104.67|102.27|0
1645042800000|2022-02-16 20:20:00|105.96|103.56|106.36|103.96|106.99|104.59|105.78|103.38|0
1645043100000|2022-02-16 20:25:00|106.41|104.01|105.51|103.11|106.41|104.01|105.51|103.11|0
1645043400000|2022-02-16 20:30:00|105.6|103.2|106.58|104.18|107.17|104.77|105.42|103.02|0
1645043700000|2022-02-16 20:35:00|106.56|104.16|106.04|103.64|106.81|104.41|105.55|103.15|0
1645044000000|2022-02-16 20:40:00|106.13|103.73|106.37|103.97|106.44|104.04|105.86|103.46|0
1645044300000|2022-02-16 20:45:00|106.3|103.9|106.12|103.72|106.93|104.53|105.63|103.23|0
1645044600000|2022-02-16 20:50:00|105.67|103.27|107.42|105.02|107.42|105.02|105.3|102.9|0
1645044900000|2022-02-16 20:55:00|107.27|104.87|107.87|105.47|108.37|105.97|107.18|104.78|0
1645045200000|2022-02-16 21:00:00|107.65|105.25|108.42|106.02|108.65|106.25|107.65|105.25|0
1645045500000|2022-02-16 21:05:00|108.46|106.06|108.55|106.15|108.69|106.29|108.28|105.88|0
1645045800000|2022-02-16 21:10:00|108.6|106.2|108.64|106.24|108.69|106.29|108.19|105.79|0
1645046100000|2022-02-16 21:15:00|108.61|105.81|108.57|105.77|108.66|105.86|108.38|105.58|0
1645046400000|2022-02-16 21:20:00|108.54|105.74|108.54|105.74|109.16|106.36|107.79|104.99|0
1645046700000|2022-02-16 21:25:00|108.56|105.76|108.49|105.69|108.79|105.99|108.24|105.44|0
1645047000000|2022-02-16 21:30:00|108.47|105.67|108.47|105.67|108.61|105.81|108.15|105.35|0
1645047300000|2022-02-16 21:35:00|108.51|105.71|108.6|105.8|108.6|105.8|108.38|105.58|0
1645047600000|2022-02-16 21:40:00|108.51|105.71|108.78|105.98|108.78|105.98|108.46|105.66|0
1645047900000|2022-02-16 21:45:00|108.74|105.94|109.01|106.21|109.01|106.21|108.74|105.94|0
1645048200000|2022-02-16 21:50:00|108.9|106.1|109.05|106.25|109.15|106.35|108.83|106.03|0
1645048500000|2022-02-16 21:55:00|109.01|106.21|108.89|106.09|109.08|106.28|108.82|106.02|0
1645048800000|2022-02-16 22:00:00|108.9|106.1|108.87|106.07|108.98|106.18|108.85|106.05|0
1645049100000|2022-02-16 22:05:00|108.89|106.09|108.85|106.05|108.9|106.1|108.85|106.05|0
1645049400000|2022-02-16 22:10:00|108.9|106.1|108.92|106.12|108.93|106.13|108.81|106.01|0
1645049700000|2022-02-16 22:15:00|108.9|106.1|108.8|106|108.9|106.1|108.8|106|0
1645050000000|2022-02-16 22:20:00|108.77|105.97|108.58|105.78|108.77|105.97|108.58|105.78|0
1645050300000|2022-02-16 22:25:00|108.57|105.77|108.47|105.67|108.58|105.78|108.39|105.59|0
1645050600000|2022-02-16 22:30:00|108.43|105.63|108.49|105.69|108.59|105.79|108.41|105.61|0
1645050900000|2022-02-16 22:35:00|108.48|105.68|108.48|105.68|108.5|105.7|108.44|105.64|0
1645051200000|2022-02-16 22:40:00|108.47|105.67|108.64|105.84|108.69|105.89|108.47|105.67|0
1645051500000|2022-02-16 22:45:00|108.63|105.83|108.84|106.04|108.84|106.04|108.63|105.83|0
1645051800000|2022-02-16 22:50:00|108.85|106.05|108.57|105.77|108.9|106.1|108.57|105.77|0
1645052100000|2022-02-16 22:55:00|108.62|105.82|108.83|106.03|108.94|106.14|108.62|105.82|0
1645052400000|2022-02-16 23:00:00|108.73|105.93|108.07|105.27|108.77|105.97|108|105.2|0
1645052700000|2022-02-16 23:05:00|108.04|105.24|107.88|105.08|108.07|105.27|107.77|104.97|0
1645053000000|2022-02-16 23:10:00|107.84|105.04|107.79|104.99|107.97|105.17|107.7|104.9|0
1645053300000|2022-02-16 23:15:00|107.77|104.97|107.83|105.03|108.24|105.44|107.7|104.9|0
1645053600000|2022-02-16 23:20:00|107.81|105.01|107.74|104.94|107.92|105.12|107.65|104.85|0
1645053900000|2022-02-16 23:25:00|107.7|104.9|107.4|104.6|107.7|104.9|107.38|104.58|0
1645054200000|2022-02-16 23:30:00|107.33|104.53|107.42|104.62|107.51|104.71|107.28|104.48|0
1645054500000|2022-02-16 23:35:00|107.51|104.71|107.24|104.44|107.56|104.76|107.15|104.35|0
1645054800000|2022-02-16 23:40:00|107.26|104.46|108.96|106.16|108.96|106.16|107.22|104.42|0
1645055100000|2022-02-16 23:45:00|109.05|106.25|109.49|106.69|109.51|106.71|108.87|106.07|0
1645055400000|2022-02-16 23:50:00|109.51|106.71|109.41|106.61|109.69|106.89|109.19|106.39|0
1645055700000|2022-02-16 23:55:00|109.37|106.57|109.5|106.7|109.73|106.93|109.32|106.52|0
1645056000000|2022-02-17 00:00:00|109.55|106.75|109.76|106.96|109.78|106.98|109.41|106.61|0
1645056300000|2022-02-17 00:05:00|109.73|106.93|109.82|107.02|109.87|107.07|109.59|106.79|0
1645056600000|2022-02-17 00:10:00|109.87|107.07|109.82|107.02|109.89|107.09|109.54|106.74|0
1645056900000|2022-02-17 00:15:00|109.87|107.07|109.91|107.11|110|107.2|109.73|106.93|0
1645057200000|2022-02-17 00:20:00|109.89|107.09|109.82|107.02|110|107.2|109.77|106.97|0
1645057500000|2022-02-17 00:25:00|109.86|107.06|109.68|106.88|109.86|107.06|109.58|106.78|0
1645057800000|2022-02-17 00:30:00|109.65|106.85|109.4|106.6|109.68|106.88|109.31|106.51|0
1645058100000|2022-02-17 00:35:00|109.35|106.55|109.49|106.69|109.49|106.69|109.03|106.23|0
1645058400000|2022-02-17 00:40:00|109.44|106.64|109.58|106.78|109.72|106.92|109.39|106.59|0
1645058700000|2022-02-17 00:45:00|109.62|106.82|109.39|106.59|109.81|107.01|109.25|106.45|0
1645059000000|2022-02-17 00:50:00|109.37|106.57|109.71|106.91|109.71|106.91|109.34|106.54|0
1645059300000|2022-02-17 00:55:00|109.69|106.89|109.43|106.63|109.69|106.89|109.39|106.59|0
1645059600000|2022-02-17 01:00:00|109.39|106.59|109.43|106.63|109.57|106.77|109.25|106.45|0
1645059900000|2022-02-17 01:05:00|109.45|106.65|109.61|106.81|109.66|106.86|109.38|106.58|0
1645060200000|2022-02-17 01:10:00|109.57|106.77|109.29|106.49|109.61|106.81|109.29|106.49|0
1645060500000|2022-02-17 01:15:00|109.15|106.35|109.29|106.49|109.56|106.76|109.15|106.35|0
1645060800000|2022-02-17 01:20:00|109.24|106.44|109.24|106.44|109.35|106.55|109.19|106.39|0
1645061100000|2022-02-17 01:25:00|109.22|106.42|108.87|106.07|109.28|106.48|108.78|105.98|0
1645061400000|2022-02-17 01:30:00|108.96|106.16|109.07|106.27|109.19|106.39|108.92|106.12|0
1645061700000|2022-02-17 01:35:00|109.14|106.34|108.96|106.16|109.19|106.39|108.96|106.16|0
1645062000000|2022-02-17 01:40:00|109|106.2|109.14|106.34|109.14|106.34|108.96|106.16|0
1645062300000|2022-02-17 01:45:00|109.09|106.29|109.37|106.57|109.6|106.8|109.05|106.25|0
1645062600000|2022-02-17 01:50:00|109.34|106.54|109.32|106.52|109.66|106.86|109.3|106.5|0
1645062900000|2022-02-17 01:55:00|109.27|106.47|109.32|106.52|109.41|106.61|109.22|106.42|0
1645063200000|2022-02-17 02:00:00|109.36|106.56|108.72|105.92|109.36|106.56|108.63|105.83|0
1645063500000|2022-02-17 02:05:00|108.58|105.78|108.85|106.05|108.99|106.19|108.58|105.78|0
1645063800000|2022-02-17 02:10:00|108.83|106.03|108.58|105.78|108.83|106.03|108.44|105.64|0
1645064100000|2022-02-17 02:15:00|108.53|105.73|108.53|105.73|108.67|105.87|108.42|105.62|0
1645064400000|2022-02-17 02:20:00|108.48|105.68|108.62|105.82|108.71|105.91|108.48|105.68|0
1645064700000|2022-02-17 02:25:00|108.66|105.86|108.62|105.82|108.66|105.86|108.53|105.73|0
1645065000000|2022-02-17 02:30:00|108.59|105.79|108.71|105.91|108.82|106.02|108.57|105.77|0
1645065300000|2022-02-17 02:35:00|108.68|105.88|108.64|105.84|108.75|105.95|108.52|105.72|0
1645065600000|2022-02-17 02:40:00|108.61|105.81|108.66|105.86|108.66|105.86|108.43|105.63|0
1645065900000|2022-02-17 02:45:00|108.68|105.88|108.7|105.9|108.79|105.99|108.56|105.76|0
1645066200000|2022-02-17 02:50:00|108.72|105.92|108.52|105.72|108.75|105.95|108.47|105.67|0
1645066500000|2022-02-17 02:55:00|108.49|105.69|108.42|105.62|108.51|105.71|108.38|105.58|0
1645066800000|2022-02-17 03:00:00|108.38|105.58|108.51|105.71|108.56|105.76|108.38|105.58|0
1645067100000|2022-02-17 03:05:00|108.47|105.67|108.37|105.57|108.56|105.76|108.37|105.57|0
1645067400000|2022-02-17 03:10:00|108.35|105.55|108.32|105.52|108.37|105.57|108.28|105.48|0
1645067700000|2022-02-17 03:15:00|108.35|105.55|108.32|105.52|108.42|105.62|108.28|105.48|0
1645068000000|2022-02-17 03:20:00|108.37|105.57|108.5|105.7|108.55|105.75|108.37|105.57|0
1645068300000|2022-02-17 03:25:00|108.46|105.66|108.41|105.61|108.5|105.7|108.41|105.61|0
1645068600000|2022-02-17 03:30:00|108.36|105.56|108.63|105.83|108.64|105.84|108.32|105.52|0
1645068900000|2022-02-17 03:35:00|108.68|105.88|108.5|105.7|108.68|105.88|108.45|105.65|0
1645069200000|2022-02-17 03:40:00|108.45|105.65|108.47|105.67|108.47|105.67|108.36|105.56|0
1645069500000|2022-02-17 03:45:00|108.45|105.65|108.95|106.15|108.95|106.15|108.45|105.65|0
1645069800000|2022-02-17 03:50:00|108.9|106.1|109.68|106.88|109.68|106.88|108.81|106.01|0
1645070100000|2022-02-17 03:55:00|110|107.2|112.44|109.64|112.44|109.64|110|107.2|0
1645070400000|2022-02-17 04:00:00|112.86|110.06|115.34|111.42|115.36|111.53|112.86|109.79|0
1645070700000|2022-02-17 04:05:00|115.41|111.49|114.41|110.49|115.6|111.68|114.22|110.3|0
1645071000000|2022-02-17 04:10:00|114.44|110.52|113.58|109.66|114.79|110.87|112.51|108.59|0
1645071300000|2022-02-17 04:15:00|113.63|109.71|113.98|110.06|114.45|110.53|113.61|109.69|0
1645071600000|2022-02-17 04:20:00|114.08|110.16|113.7|109.78|114.31|110.39|113.41|109.49|0
1645071900000|2022-02-17 04:25:00|113.72|109.8|113.04|110.24|113.88|110.43|112.85|109.54|0
1645072200000|2022-02-17 04:30:00|112.97|110.17|112.71|109.91|113.18|110.38|112.01|109.21|0
1645072500000|2022-02-17 04:35:00|112.69|109.89|113.18|110.38|113.3|110.5|112.61|109.81|0
1645072800000|2022-02-17 04:40:00|113.15|110.35|113.08|110.28|113.27|110.47|112.61|109.81|0
1645073100000|2022-02-17 04:45:00|113.03|110.23|113.31|110.51|113.31|110.51|112.7|109.9|0
1645073400000|2022-02-17 04:50:00|113.41|110.61|113.69|110.89|113.74|110.94|112.89|110.09|0
1645073700000|2022-02-17 04:55:00|113.74|110.94|113.78|110.98|113.78|110.98|113.4|110.6|0
1645074000000|2022-02-17 05:00:00|113.88|111.08|113.83|111.03|114.11|111.31|113.45|110.65|0
1645074300000|2022-02-17 05:05:00|113.8|111|112.6|109.8|114.02|111.22|111.95|109.15|0
1645074600000|2022-02-17 05:10:00|112.65|109.85|112.86|110.06|113.02|110.22|112.3|109.5|0
1645074900000|2022-02-17 05:15:00|112.83|110.03|112.31|109.51|112.88|110.08|112.08|109.28|0
1645075200000|2022-02-17 05:20:00|112.34|109.54|112.22|109.42|112.38|109.58|111.84|109.04|0
1645075500000|2022-02-17 05:25:00|112.12|109.32|112.03|109.23|112.31|109.51|111.94|109.14|0
1645075800000|2022-02-17 05:30:00|112.08|109.28|111.56|108.76|112.31|109.51|111.51|108.71|0
1645076100000|2022-02-17 05:35:00|111.61|108.81|111.91|109.11|112.12|109.32|111.42|108.62|0
1645076400000|2022-02-17 05:40:00|111.88|109.08|112.12|109.32|112.21|109.41|111.63|108.83|0
1645076700000|2022-02-17 05:45:00|112.16|109.36|112.72|109.92|112.77|109.97|112.12|109.32|0
1645077000000|2022-02-17 05:50:00|112.7|109.9|112.67|109.87|112.96|110.16|112.44|109.64|0
1645077300000|2022-02-17 05:55:00|112.72|109.92|112.25|109.45|112.77|109.97|112.25|109.45|0
1645077600000|2022-02-17 06:00:00|112.51|109.71|112.62|109.82|112.95|110.15|111.95|109.15|0
1645077900000|2022-02-17 06:05:00|112.58|109.78|112.93|110.13|113.09|110.29|112.58|109.78|0
1645078200000|2022-02-17 06:10:00|112.9|110.1|113.32|110.52|113.47|110.67|112.9|110.1|0
1645078500000|2022-02-17 06:15:00|113.35|110.55|112.66|109.86|113.35|110.55|112.64|109.84|0
1645078800000|2022-02-17 06:20:00|112.8|110|114.23|111.43|115.6|112.8|112.47|109.67|0
1645079100000|2022-02-17 06:25:00|114.26|111.46|112.4|109.6|115.32|112.52|112.4|109.6|0
1645079400000|2022-02-17 06:30:00|112.21|109.41|113.66|110.86|114.23|111.43|111.98|109.18|0
1645079700000|2022-02-17 06:35:00|113.52|110.72|113.64|110.84|113.99|111.19|113.43|110.63|0
1645080000000|2022-02-17 06:40:00|113.52|110.72|113.56|110.76|113.59|110.79|113.19|110.39|0
1645080300000|2022-02-17 06:45:00|113.66|110.86|113.54|110.74|113.99|111.19|113.02|110.22|0
1645080600000|2022-02-17 06:50:00|113.51|110.71|113.23|110.43|113.56|110.76|113|110.2|0
1645080900000|2022-02-17 06:55:00|113.14|110.34|113.04|110.24|113.25|110.45|112.67|109.87|0
1645081200000|2022-02-17 07:00:00|113.06|110.26|112.29|109.49|113.13|110.33|111.96|109.16|0
1645081500000|2022-02-17 07:05:00|112.24|109.44|112.59|109.79|112.66|109.86|110.12|107.32|0
1645081800000|2022-02-17 07:10:00|112.62|109.82|112.66|109.86|112.94|110.14|112.15|109.35|0
1645082100000|2022-02-17 07:15:00|112.71|109.91|112.5|109.7|112.92|110.12|112.33|109.53|0
1645082400000|2022-02-17 07:20:00|112.66|109.86|112.84|110.04|112.94|110.14|112.47|109.67|0
1645082700000|2022-02-17 07:25:00|112.82|110.02|112.91|110.11|113.08|110.28|112.61|109.81|0
1645083000000|2022-02-17 07:30:00|113.03|110.23|112.33|109.53|113.19|110.39|112.23|109.43|0
1645083300000|2022-02-17 07:35:00|112.26|109.46|112.56|109.76|112.58|109.78|112.23|109.43|0
1645083600000|2022-02-17 07:40:00|112.6|109.8|112.28|109.48|112.67|109.87|112.14|109.34|0
1645083900000|2022-02-17 07:45:00|112.23|109.43|111.85|109.05|112.28|109.48|111.58|108.78|0
1645084200000|2022-02-17 07:50:00|111.88|109.08|111.95|109.15|112.18|109.38|111.27|108.47|0
1645084500000|2022-02-17 07:55:00|112|109.2|111.7|108.9|112.23|109.43|111.63|108.83|0
1645084800000|2022-02-17 08:00:00|111.56|108.76|109.75|106.95|111.56|108.76|109.52|106.72|0
1645085100000|2022-02-17 08:05:00|109.6|107.2|109.14|106.74|109.92|107.52|109.09|106.69|0
1645085400000|2022-02-17 08:10:00|109.09|106.69|109.68|107.28|109.73|107.33|108.86|106.46|0
1645085700000|2022-02-17 08:15:00|109.64|107.24|110.56|108.16|110.72|108.32|109.64|107.24|0
1645086000000|2022-02-17 08:20:00|110.65|108.25|110.74|108.34|110.83|108.43|110.14|107.74|0
1645086300000|2022-02-17 08:25:00|110.69|108.29|115.12|112.72|116|113.6|110.51|108.11|0
1645086600000|2022-02-17 08:30:00|115.26|112.86|115.18|112.78|115.42|113.02|114.05|111.65|0
1645086900000|2022-02-17 08:35:00|115.11|112.71|114.66|112.26|116.02|113.62|114.42|112.02|0
1645087200000|2022-02-17 08:40:00|114.61|112.21|114.7|112.3|115.06|112.66|114.3|111.9|0
1645087500000|2022-02-17 08:45:00|114.85|112.45|115.46|113.06|116.64|114.24|114.56|112.16|0
1645087800000|2022-02-17 08:50:00|115.8|113.4|114.89|112.49|115.8|113.4|114.87|112.47|0
1645088100000|2022-02-17 08:55:00|114.94|112.54|114.96|112.56|115.25|112.85|114.77|112.37|0
1645088400000|2022-02-17 09:00:00|114.98|112.58|115.53|113.13|115.6|113.2|114.27|111.87|0
1645088700000|2022-02-17 09:05:00|115.43|113.03|115.65|112.85|115.65|113.17|114.84|112.44|0
1645089000000|2022-02-17 09:10:00|115.56|112.76|115.56|112.76|115.75|112.95|115.2|112.4|0
1645089300000|2022-02-17 09:15:00|114.79|112.39|114.22|111.82|114.84|112.44|114.22|111.82|0
1645089600000|2022-02-17 09:20:00|114.27|111.87|115.31|112.91|115.6|113.2|114.27|111.87|0
1645089900000|2022-02-17 09:25:00|115.56|112.76|115.58|112.78|115.79|112.99|115.22|112.42|0
1645091700000|2022-02-17 09:55:00|117.79|110.59|117.78|110.58|117.83|110.63|117.55|110.35|0
1645092000000|2022-02-17 10:00:00|117.81|110.61|117.54|110.34|118.07|110.87|117.31|110.11|0
1645092300000|2022-02-17 10:05:00|117.57|110.37|115.28|112.88|117.88|113.27|115.28|110.25|0
1645092600000|2022-02-17 10:10:00|115.26|112.86|114.62|112.22|115.28|112.88|114.62|112.22|0
1645092900000|2022-02-17 10:15:00|114.67|112.27|114.81|112.41|115|112.6|114.48|112.08|0
1645093200000|2022-02-17 10:20:00|114.85|112.45|114.87|112.47|114.95|112.55|114.54|112.14|0
1645093500000|2022-02-17 10:25:00|114.85|112.45|114.68|112.28|114.95|112.55|114.42|112.02|0
1645093800000|2022-02-17 10:30:00|114.66|112.26|114.47|112.07|114.8|112.4|114.28|111.88|0
1645094100000|2022-02-17 10:35:00|114.51|112.11|114.42|112.02|114.77|112.37|114.37|111.97|0
1645094400000|2022-02-17 10:40:00|114.37|111.97|114.18|111.78|114.61|112.21|114.13|111.73|0
1645094700000|2022-02-17 10:45:00|114.2|111.8|114.32|111.92|114.6|112.2|114.13|111.73|0
1645095000000|2022-02-17 10:50:00|114.34|111.94|113.92|111.52|114.34|111.94|113.8|111.4|0
1645095300000|2022-02-17 10:55:00|113.94|111.54|114.5|112.1|114.5|112.1|113.94|111.54|0
1645095600000|2022-02-17 11:00:00|114.48|112.08|114.79|112.39|115.02|112.62|114.31|111.91|0
1645095900000|2022-02-17 11:05:00|114.74|112.34|115.07|112.67|115.31|112.91|114.74|112.34|0
1645096200000|2022-02-17 11:10:00|115.05|112.65|114.9|112.5|115.26|112.86|114.78|112.38|0
1645096500000|2022-02-17 11:15:00|114.92|112.52|114.29|111.89|115.3|112.9|114.25|111.85|0
1645096800000|2022-02-17 11:20:00|114.25|111.85|114.39|111.99|114.43|112.03|114.01|111.61|0
1645097100000|2022-02-17 11:25:00|114.34|111.94|114.36|111.96|114.39|111.99|114.15|111.75|0
1645097400000|2022-02-17 11:30:00|114.34|111.94|114.67|112.27|114.72|112.32|114.19|111.79|0
1645097700000|2022-02-17 11:35:00|114.71|112.31|114.14|111.74|114.81|112.41|114.14|111.74|0
1645098000000|2022-02-17 11:40:00|114.12|111.72|114.67|112.27|114.67|112.27|113.86|111.46|0
1645098300000|2022-02-17 11:45:00|114.76|112.36|114.86|112.46|114.95|112.55|114.57|112.17|0
1645098600000|2022-02-17 11:50:00|114.9|112.5|115.19|112.79|115.26|112.86|114.9|112.5|0
1645098900000|2022-02-17 11:55:00|115.23|112.83|114.78|112.38|115.28|112.88|114.38|111.98|0
1645099200000|2022-02-17 12:00:00|114.62|112.22|113.69|111.29|114.62|112.22|113.25|110.85|0
1645099500000|2022-02-17 12:05:00|113.67|111.27|113.48|111.08|113.72|111.32|113.11|110.71|0
1645099800000|2022-02-17 12:10:00|113.43|111.03|113.6|111.2|113.85|111.45|113.36|110.96|0
1645100100000|2022-02-17 12:15:00|113.69|111.29|113.14|110.74|114.17|111.77|113.07|110.67|0
1645100400000|2022-02-17 12:20:00|113.16|110.76|112.63|110.23|113.21|110.81|112.56|110.16|0
1645100700000|2022-02-17 12:25:00|112.66|110.26|112.42|110.02|112.84|110.44|112.37|109.97|0
1645101000000|2022-02-17 12:30:00|112.37|109.97|112.28|109.88|112.7|110.3|112.19|109.79|0
1645101300000|2022-02-17 12:35:00|112.32|109.92|112.23|109.83|112.56|110.16|112.18|109.78|0
1645101600000|2022-02-17 12:40:00|112.21|109.81|111.79|109.39|112.37|109.97|111.53|109.13|0
1645101900000|2022-02-17 12:45:00|111.81|109.41|110.26|107.86|111.85|109.45|110.08|107.68|0
1645102200000|2022-02-17 12:50:00|110.22|107.82|110.21|107.81|110.35|107.95|110.03|107.63|0
1645102500000|2022-02-17 12:55:00|110.26|107.86|110.3|107.9|110.49|108.09|110.12|107.72|0
1645102800000|2022-02-17 13:00:00|110.24|107.84|110.16|107.76|110.26|107.86|109.24|106.84|0
1645103100000|2022-02-17 13:05:00|110.39|107.99|112.28|109.88|112.37|109.97|110.33|107.93|0
1645103400000|2022-02-17 13:10:00|112.23|109.83|113.05|110.65|113.26|110.86|112.09|109.69|0
1645103700000|2022-02-17 13:15:00|113|110.6|114.1|111.7|115.32|112.92|113|110.6|0
1645104000000|2022-02-17 13:20:00|114.12|111.72|113.74|111.34|114.26|111.86|113.7|111.3|0
1645104300000|2022-02-17 13:25:00|113.7|111.3|113.91|111.51|114.12|111.72|113.6|111.2|0
1645104600000|2022-02-17 13:30:00|113.88|111.48|113.64|111.24|113.98|111.58|113.36|110.96|0
1645104900000|2022-02-17 13:35:00|113.69|111.29|114.16|111.76|114.19|111.79|113.55|111.15|0
1645105200000|2022-02-17 13:40:00|114.26|111.86|116.06|113.66|116.64|114.24|114.11|111.71|0
1645105500000|2022-02-17 13:45:00|116.16|113.76|116.88|114.48|117.15|114.75|116.16|113.76|0
1645105800000|2022-02-17 13:50:00|116.93|114.53|116.83|114.43|117.95|115.55|115.08|112.68|0
1645106100000|2022-02-17 13:55:00|116.88|114.48|117.02|114.62|117.41|115.01|116.54|114.14|0
1645106400000|2022-02-17 14:00:00|117.07|114.67|115.72|113.32|117.07|114.67|112.94|110.54|0
1645106700000|2022-02-17 14:05:00|115.62|113.22|115.43|113.03|116.08|113.68|115.29|112.89|0
1645107000000|2022-02-17 14:10:00|115.38|112.98|115.05|112.65|115.43|113.03|114.15|111.75|0
1645107300000|2022-02-17 14:15:00|115.07|112.67|115.81|113.41|115.81|113.41|114.76|112.36|0
1645107600000|2022-02-17 14:20:00|115.76|113.36|115.57|113.17|116.1|113.7|115.23|112.83|0
1645107900000|2022-02-17 14:25:00|115.62|113.22|116.52|114.12|116.62|114.22|115.52|113.12|0
1645108200000|2022-02-17 14:30:00|115.93|113.53|116.67|114.27|117.15|114.75|113.86|111.46|0
1645108500000|2022-02-17 14:35:00|116.52|114.12|116.04|113.64|117.15|114.75|115.99|113.59|0
1645108800000|2022-02-17 14:40:00|115.9|113.5|116.95|114.55|117.82|115.42|115.56|113.16|0
1645109100000|2022-02-17 14:45:00|116.81|114.41|119.32|116.92|119.37|116.97|116.81|114.41|0
1645109400000|2022-02-17 14:50:00|119.27|116.87|123.33|120.93|123.38|120.98|119.27|116.87|0
1645109700000|2022-02-17 14:55:00|123.08|120.68|123.07|120.67|123.4|121|122.33|119.93|0
1645110000000|2022-02-17 15:00:00|123.12|120.72|122.62|120.22|123.98|121.58|122.22|119.82|0
1645110300000|2022-02-17 15:05:00|122.52|120.12|122.67|120.27|123.02|120.62|121.82|119.42|0
1645110600000|2022-02-17 15:10:00|122.62|120.22|121.42|119.02|122.77|120.37|121.32|118.92|0
1645110900000|2022-02-17 15:15:00|121.52|119.12|122.92|120.52|122.92|120.52|121.37|118.97|0
1645111200000|2022-02-17 15:20:00|123.07|120.67|123.72|121.32|124.37|121.97|122.92|120.52|0
1645111500000|2022-02-17 15:25:00|123.77|121.37|124.62|122.22|124.78|122.38|123.77|121.37|0
1645111800000|2022-02-17 15:30:00|124.73|122.33|121.83|119.43|124.98|122.58|121.83|119.43|0
1645112100000|2022-02-17 15:35:00|120.13|117.73|122.37|119.97|123.3|120.9|120.13|117.73|0
1645112400000|2022-02-17 15:40:00|122.44|120.04|122.39|119.99|123|120.6|122.19|119.79|0
1645112700000|2022-02-17 15:45:00|122.54|120.14|122.99|120.59|123.6|121.2|121.49|119.09|0
1645113000000|2022-02-17 15:50:00|122.74|120.34|122.69|120.29|123.7|121.3|122.54|120.14|0
1645113300000|2022-02-17 15:55:00|122.74|120.34|119.77|117.37|122.74|120.34|119.77|117.37|0
1645113600000|2022-02-17 16:00:00|119.86|117.46|120.73|118.33|120.73|118.33|119.42|117.02|0
1645113900000|2022-02-17 16:05:00|120.63|118.23|119.96|117.56|120.63|118.23|119.39|116.99|0
1645114200000|2022-02-17 16:10:00|119.94|117.54|118.72|116.32|119.94|117.54|118.43|116.03|0
1645114500000|2022-02-17 16:15:00|118.82|116.42|118.47|116.07|119.12|116.72|117.98|115.58|0
1645114800000|2022-02-17 16:20:00|118.52|116.12|119.31|116.91|119.31|116.91|118.33|115.93|0
1645115100000|2022-02-17 16:25:00|119.36|116.96|118.72|116.32|119.36|116.96|118.27|115.87|0
1645115400000|2022-02-17 16:30:00|118.69|116.29|119.06|116.66|119.26|116.86|118.54|116.14|0
1645115700000|2022-02-17 16:35:00|118.81|116.41|119.5|117.1|119.65|117.25|118.61|116.21|0
1645116000000|2022-02-17 16:40:00|119.45|117.05|119.15|116.75|119.55|117.15|118.86|116.46|0
1645116300000|2022-02-17 16:45:00|119.25|116.85|117.43|115.03|119.4|117|117.43|115.03|0
1645116600000|2022-02-17 16:50:00|117.53|115.13|118.51|116.11|118.51|116.11|117.53|115.13|0
1645116900000|2022-02-17 16:55:00|118.41|116.01|119.1|116.7|119.24|116.84|118.21|115.81|0
1645117200000|2022-02-17 17:00:00|119.15|116.75|118.63|116.23|119.74|117.34|118.55|116.15|0
1645117500000|2022-02-17 17:05:00|118.55|116.15|119.49|117.09|119.66|117.26|118.26|115.86|0
1645117800000|2022-02-17 17:10:00|119.39|116.99|119.34|116.94|120.08|117.68|119.24|116.84|0
1645118100000|2022-02-17 17:15:00|119.39|116.99|119.19|116.79|119.48|117.08|119.04|116.64|0
1645118400000|2022-02-17 17:20:00|119.14|116.74|118.69|116.29|119.28|116.88|118.45|116.05|0
1645118700000|2022-02-17 17:25:00|118.72|116.32|118.74|116.34|118.84|116.44|118.4|116|0
1645119000000|2022-02-17 17:30:00|118.79|116.39|118.44|116.04|119.03|116.63|117.9|115.5|0
1645119300000|2022-02-17 17:35:00|118.39|115.99|118.71|116.31|118.78|116.38|118.29|115.89|0
1645119600000|2022-02-17 17:40:00|118.76|116.36|118.73|116.33|119.23|116.83|118.68|116.28|0
1645119900000|2022-02-17 17:45:00|118.68|116.28|119.62|117.22|120.02|117.62|118.68|116.28|0
1645120200000|2022-02-17 17:50:00|119.52|117.12|119.27|116.87|119.77|117.37|119.07|116.67|0
1645120500000|2022-02-17 17:55:00|119.32|116.92|119.27|116.87|119.57|117.17|119.1|116.7|0
1645120800000|2022-02-17 18:00:00|119.32|116.92|119.79|117.39|119.79|117.39|119.02|116.62|0
1645121100000|2022-02-17 18:05:00|119.71|117.31|119.81|117.41|120.01|117.61|119.36|116.96|0
1645121400000|2022-02-17 18:10:00|119.76|117.36|120.52|118.12|120.97|118.57|119.76|117.36|0
1645121700000|2022-02-17 18:15:00|120.57|118.17|120.61|118.21|120.81|118.41|120.02|117.62|0
1645122000000|2022-02-17 18:20:00|120.66|118.26|120.96|118.56|121.21|118.81|120.41|118.01|0
1645122300000|2022-02-17 18:25:00|120.91|118.51|120.91|118.51|121.46|119.06|120.83|118.43|0
1645122600000|2022-02-17 18:30:00|120.96|118.56|120.56|118.16|121.11|118.71|120.16|117.76|0
1645122900000|2022-02-17 18:35:00|120.61|118.21|121.15|118.75|121.2|118.8|120.31|117.91|0
1645123200000|2022-02-17 18:40:00|121.2|118.8|121.09|118.69|121.65|119.25|120.99|118.59|0
1645123500000|2022-02-17 18:45:00|121.14|118.74|121.44|119.04|121.59|119.19|121.09|118.69|0
1645123800000|2022-02-17 18:50:00|121.49|119.09|120.88|118.48|121.54|119.14|120.83|118.43|0
1645124100000|2022-02-17 18:55:00|120.93|118.53|120.88|118.48|121.13|118.73|120.73|118.33|0
1645124400000|2022-02-17 19:00:00|120.93|118.53|121.48|119.08|121.73|119.33|120.93|118.53|0
1645124700000|2022-02-17 19:05:00|121.43|119.03|122.33|119.93|122.48|120.08|121.43|119.03|0
1645125000000|2022-02-17 19:10:00|122.38|119.98|121.98|119.58|122.74|120.34|121.93|119.53|0
1645125300000|2022-02-17 19:15:00|121.93|119.53|121.98|119.58|122.28|119.88|121.57|119.17|0
1645125600000|2022-02-17 19:20:00|122.08|119.68|123.29|120.89|123.34|120.94|121.92|119.52|0
1645125900000|2022-02-17 19:25:00|123.34|120.94|123.18|120.78|123.49|121.09|123.03|120.63|0
1645126200000|2022-02-17 19:30:00|123.24|120.84|123.77|121.37|124.15|121.75|122.98|120.58|0
1645126500000|2022-02-17 19:35:00|123.74|121.34|124.25|121.85|124.25|121.85|123.64|121.24|0
1645126800000|2022-02-17 19:40:00|124.2|121.8|122.81|120.41|124.45|122.05|122.66|120.26|0
1645127100000|2022-02-17 19:45:00|122.76|120.36|124.88|122.48|125.52|123.12|122.51|120.11|0
1645127400000|2022-02-17 19:50:00|124.93|122.53|125.49|123.09|125.9|123.5|124.93|122.53|0
1645127700000|2022-02-17 19:55:00|125.54|123.14|126.06|123.66|126.11|123.71|125.08|122.68|0
1645128000000|2022-02-17 20:00:00|126|123.6|126.62|124.22|126.73|124.33|125.54|123.14|0
1645128300000|2022-02-17 20:05:00|126.52|124.12|127.71|125.31|127.71|125.31|126.47|124.07|0
1645128600000|2022-02-17 20:10:00|127.66|125.26|128.29|125.89|128.55|126.15|127.35|124.95|0
1645128900000|2022-02-17 20:15:00|128.34|125.94|129.57|127.17|130.09|127.69|127.97|125.57|0
1645129200000|2022-02-17 20:20:00|129.62|127.22|129.3|126.9|129.62|127.22|128.73|126.33|0
1645129500000|2022-02-17 20:25:00|129.2|126.8|129.35|126.95|129.77|127.37|128.73|126.33|0
1645129800000|2022-02-17 20:30:00|129.46|127.06|129.08|126.68|130.46|128.06|128.31|125.91|0
1645130100000|2022-02-17 20:35:00|129.02|126.62|127.09|124.69|129.02|126.62|126.78|124.38|0
1645130400000|2022-02-17 20:40:00|127.25|124.85|127.61|125.21|128|125.6|127.2|124.8|0
1645130700000|2022-02-17 20:45:00|127.56|125.16|128.08|125.68|128.08|125.68|126.57|124.17|0
1645131000000|2022-02-17 20:50:00|128.86|126.46|129.33|126.93|130.86|128.46|128.39|125.99|0
1645131300000|2022-02-17 20:55:00|129.54|127.14|129.59|127.19|129.91|127.51|128.39|125.99|0
1645131600000|2022-02-17 21:00:00|129.43|127.03|128.59|126.19|130.17|127.77|128.59|126.19|0
1645131900000|2022-02-17 21:05:00|128.64|126.24|130.38|127.98|130.8|128.4|128.59|126.19|0
1645132200000|2022-02-17 21:10:00|130.22|127.82|129.53|127.13|131.02|128.62|129.48|127.08|0
1645132500000|2022-02-17 21:15:00|129.68|126.88|130.6|127.8|130.73|127.93|129.68|126.88|0
1645132800000|2022-02-17 21:20:00|130.57|127.77|129.94|127.14|130.68|127.88|129.83|127.03|0
1645133100000|2022-02-17 21:25:00|129.99|127.19|130.09|127.29|130.15|127.35|129.88|127.08|0
1645133400000|2022-02-17 21:30:00|130.07|127.27|129.46|126.66|130.15|127.35|129.41|126.61|0
1645133700000|2022-02-17 21:35:00|129.51|126.71|129.51|126.71|129.56|126.76|129.3|126.5|0
1645134000000|2022-02-17 21:40:00|129.46|126.66|129.61|126.81|129.77|126.97|129.27|126.47|0
1645134300000|2022-02-17 21:45:00|129.56|126.76|129.45|126.65|129.59|126.79|129.19|126.39|0
1645134600000|2022-02-17 21:50:00|129.4|126.6|129.53|126.73|129.56|126.76|129.35|126.55|0
1645134900000|2022-02-17 21:55:00|129.45|126.65|129.69|126.89|129.71|126.91|129.4|126.6|0
1645135200000|2022-02-17 22:00:00|129.65|126.85|129.77|126.97|129.77|126.97|129.54|126.74|0
1645135500000|2022-02-17 22:05:00|129.8|127|129.69|126.89|129.85|127.05|129.65|126.85|0
1645135800000|2022-02-17 22:10:00|129.7|126.9|129.76|126.96|129.84|127.04|129.7|126.9|0
1645136100000|2022-02-17 22:15:00|129.75|126.95|129.8|127|129.8|127|129.69|126.89|0
1645136400000|2022-02-17 22:20:00|129.81|127.01|129.82|127.02|129.82|127.02|129.8|127|0
1645136700000|2022-02-17 22:25:00|129.81|127.01|129.78|126.98|129.86|127.06|129.78|126.98|0
1645137000000|2022-02-17 22:30:00|129.77|126.97|129.88|127.08|129.9|127.1|129.77|126.97|0
1645137300000|2022-02-17 22:35:00|129.89|127.09|129.88|127.08|129.92|127.12|129.88|127.08|0
1645137600000|2022-02-17 22:40:00|129.89|127.09|129.84|127.04|129.94|127.14|129.84|127.04|0
1645137900000|2022-02-17 22:45:00|129.88|127.08|129.77|126.97|129.88|127.08|129.76|126.96|0
1645138200000|2022-02-17 22:50:00|129.76|126.96|129.76|126.96|129.78|126.98|129.76|126.96|0
1645138500000|2022-02-17 22:55:00|129.78|126.98|129.7|126.9|129.84|127.04|129.7|126.9|0
1645138800000|2022-02-17 23:00:00|129.76|126.96|130.63|127.83|130.69|127.89|129.66|126.86|0
1645139100000|2022-02-17 23:05:00|130.69|127.89|130.45|127.65|130.9|128.1|130.42|127.62|0
1645139400000|2022-02-17 23:10:00|130.47|127.67|130.15|127.35|130.47|127.67|130.05|127.25|0
1645139700000|2022-02-17 23:15:00|130.26|127.46|129.46|126.66|130.44|127.64|129.36|126.56|0
1645140000000|2022-02-17 23:20:00|129.44|126.64|129.09|126.29|129.54|126.74|128.94|126.14|0
1645140300000|2022-02-17 23:25:00|129.15|126.35|128.93|126.13|129.2|126.4|128.83|126.03|0
1645140600000|2022-02-17 23:30:00|128.99|126.19|128.46|125.66|128.99|126.19|128.41|125.61|0
1645140900000|2022-02-17 23:35:00|128.41|125.61|128.85|126.05|128.88|126.08|128.41|125.61|0
1645141200000|2022-02-17 23:40:00|128.88|126.08|128.82|126.02|128.98|126.18|128.51|125.71|0
1645141500000|2022-02-17 23:45:00|128.77|125.97|128.51|125.71|128.87|126.07|128.4|125.6|0
1645141800000|2022-02-17 23:50:00|128.48|125.68|128.82|126.02|128.82|126.02|128.38|125.58|0
1645142100000|2022-02-17 23:55:00|128.79|125.99|128.76|125.96|128.82|126.02|128.4|125.6|0
1645142400000|2022-02-18 00:00:00|128.82|126.02|128.34|125.54|128.87|126.07|128.19|125.39|0
1645142700000|2022-02-18 00:05:00|128.45|125.65|128.5|125.7|128.71|125.91|128.39|125.59|0
1645143000000|2022-02-18 00:10:00|128.6|125.8|128.65|125.85|128.91|126.11|128.31|125.51|0
1645143300000|2022-02-18 00:15:00|128.55|125.75|129.02|126.22|129.54|126.74|128.55|125.75|0
1645143600000|2022-02-18 00:20:00|129.07|126.27|129.64|126.84|129.86|127.06|129.07|126.27|0
1645143900000|2022-02-18 00:25:00|129.75|126.95|129.38|126.58|129.8|127|129.22|126.42|0
1645144200000|2022-02-18 00:30:00|129.41|126.61|129.48|126.68|129.75|126.95|129.17|126.37|0
1645144500000|2022-02-18 00:35:00|129.53|126.73|129.59|126.79|130.06|127.26|129.48|126.68|0
1645144800000|2022-02-18 00:40:00|129.69|126.89|129.85|127.05|129.9|127.1|129.53|126.73|0
1645145100000|2022-02-18 00:45:00|129.9|127.1|130.37|127.57|130.48|127.68|129.64|126.84|0
1645145400000|2022-02-18 00:50:00|130.43|127.63|129.58|126.78|130.85|128.05|129.58|126.78|0
1645145700000|2022-02-18 00:55:00|129.68|126.88|129.31|126.51|129.68|126.88|129.16|126.36|0
1645146000000|2022-02-18 01:00:00|129.21|126.41|128.87|126.07|129.31|126.51|128.79|125.99|0
1645146300000|2022-02-18 01:05:00|128.89|126.09|129.26|126.46|129.26|126.46|128.79|125.99|0
1645146600000|2022-02-18 01:10:00|129.2|126.4|129.41|126.61|129.67|126.87|129.2|126.4|0
1645146900000|2022-02-18 01:15:00|129.46|126.66|129.46|126.66|129.67|126.87|129.15|126.35|0
1645147200000|2022-02-18 01:20:00|129.49|126.69|129.33|126.53|129.62|126.82|129.3|126.5|0
1645147500000|2022-02-18 01:25:00|129.35|126.55|129.72|126.92|130.09|127.29|129.22|126.42|0
1645147800000|2022-02-18 01:30:00|129.83|127.03|126.13|123.33|130.14|127.34|125.72|122.92|0
1645148100000|2022-02-18 01:35:00|126.02|123.22|124.78|121.98|126.07|123.27|124.78|121.98|0
1645148400000|2022-02-18 01:40:00|124.73|121.93|124.6|121.8|124.83|122.03|123.95|121.15|0
1645148700000|2022-02-18 01:45:00|124.55|121.75|124.57|121.77|125.39|122.59|124.47|121.67|0
1645149000000|2022-02-18 01:50:00|124.62|121.82|123.5|120.7|124.78|121.98|123|120.2|0
1645149300000|2022-02-18 01:55:00|123.33|120.53|123.7|120.9|123.86|121.06|123.1|120.3|0
1645149600000|2022-02-18 02:00:00|123.6|120.8|123.5|120.7|123.86|121.06|123.25|120.45|0
1645149900000|2022-02-18 02:05:00|123.45|120.65|124.16|121.36|124.16|121.36|123.35|120.55|0
1645150200000|2022-02-18 02:10:00|124.1|121.3|123.8|121|124.16|121.36|123.65|120.85|0
1645150500000|2022-02-18 02:15:00|123.75|120.95|123.29|120.49|123.9|121.1|123.19|120.39|0
1645150800000|2022-02-18 02:20:00|123.24|120.44|123.49|120.69|123.59|120.79|123.14|120.34|0
1645151100000|2022-02-18 02:25:00|123.44|120.64|124.07|121.27|124.15|121.35|123.34|120.54|0
1645151400000|2022-02-18 02:30:00|124.1|121.3|123.94|121.14|124.1|121.3|123.74|120.94|0
1645151700000|2022-02-18 02:35:00|123.92|121.12|124.45|121.65|124.45|121.65|123.92|121.12|0
1645152000000|2022-02-18 02:40:00|124.5|121.7|124.24|121.44|124.8|122|124.19|121.39|0
1645152300000|2022-02-18 02:45:00|124.27|121.47|124.6|121.8|124.6|121.8|124.14|121.34|0
1645152600000|2022-02-18 02:50:00|124.44|121.64|124.14|121.34|124.6|121.8|124.08|121.28|0
1645152900000|2022-02-18 02:55:00|124.08|121.28|123.93|121.13|124.29|121.49|123.83|121.03|0
1645153200000|2022-02-18 03:00:00|123.88|121.08|124.18|121.38|124.33|121.53|123.88|121.08|0
1645153500000|2022-02-18 03:05:00|124.23|121.43|123.93|121.13|124.43|121.63|123.93|121.13|0
1645153800000|2022-02-18 03:10:00|123.98|121.18|123.42|120.62|124.08|121.28|123.42|120.62|0
1645154100000|2022-02-18 03:15:00|123.37|120.57|123.36|120.56|123.57|120.77|123.21|120.41|0
1645154400000|2022-02-18 03:20:00|123.41|120.61|123.51|120.71|123.67|120.87|123.31|120.51|0
1645154700000|2022-02-18 03:25:00|123.49|120.69|122.65|119.85|123.51|120.71|122.65|119.85|0
1645155000000|2022-02-18 03:30:00|122.7|119.9|123.05|120.25|123.05|120.25|122.65|119.85|0
1645155300000|2022-02-18 03:35:00|123.08|120.28|123.2|120.4|123.2|120.4|122.8|120|0
1645155600000|2022-02-18 03:40:00|123.23|120.43|122.98|120.18|123.3|120.5|122.9|120.1|0
1645155900000|2022-02-18 03:45:00|122.95|120.15|122.34|119.54|123.15|120.35|122.24|119.44|0
1645156200000|2022-02-18 03:50:00|122.29|119.49|122.69|119.89|122.84|120.04|122.29|119.49|0
1645156500000|2022-02-18 03:55:00|122.67|119.87|122.94|120.14|123.07|120.27|122.67|119.87|0
1645156800000|2022-02-18 04:00:00|122.99|120.19|122.39|119.59|122.99|120.19|122.16|119.36|0
1645157100000|2022-02-18 04:05:00|122.34|119.54|122.23|119.43|122.49|119.69|122.18|119.38|0
1645157400000|2022-02-18 04:10:00|122.21|119.41|122.33|119.53|122.53|119.73|122.13|119.33|0
1645157700000|2022-02-18 04:15:00|122.36|119.56|122.53|119.73|122.68|119.88|122.36|119.56|0
1645158000000|2022-02-18 04:20:00|122.48|119.68|122.18|119.38|122.68|119.88|122.18|119.38|0
1645158300000|2022-02-18 04:25:00|122.08|119.28|122|119.2|122.08|119.28|121.48|118.68|0
1645158600000|2022-02-18 04:30:00|122.03|119.23|122.22|119.42|122.32|119.52|122.03|119.23|0
1645158900000|2022-02-18 04:35:00|122.17|119.37|122.42|119.62|122.42|119.62|122.07|119.27|0
1645159200000|2022-02-18 04:40:00|122.37|119.57|122.37|119.57|122.52|119.72|122.3|119.5|0
1645159500000|2022-02-18 04:45:00|122.42|119.62|122.52|119.72|122.67|119.87|122.32|119.52|0
1645159800000|2022-02-18 04:50:00|122.57|119.77|122.52|119.72|122.57|119.77|122.42|119.62|0
1645160100000|2022-02-18 04:55:00|122.59|119.79|122.81|120.01|122.92|120.12|122.52|119.72|0
1645160400000|2022-02-18 05:00:00|122.87|120.07|122.51|119.71|122.92|120.12|122.46|119.66|0
1645160700000|2022-02-18 05:05:00|122.46|119.66|122.84|120.04|122.91|120.11|122.46|119.66|0
1645161000000|2022-02-18 05:10:00|122.86|120.06|122.86|120.06|122.96|120.16|122.63|119.83|0
1645161300000|2022-02-18 05:15:00|122.91|120.11|122.65|119.85|122.96|120.16|122.56|119.76|0
1645161600000|2022-02-18 05:20:00|122.6|119.8|121.45|118.65|122.96|120.16|121.2|118.4|0
1645161900000|2022-02-18 05:25:00|121.47|118.67|121.45|118.65|121.5|118.7|121.24|118.44|0
1645162200000|2022-02-18 05:30:00|121.44|118.64|121.29|118.49|121.44|118.64|121.12|118.32|0
1645162500000|2022-02-18 05:35:00|121.34|118.54|121.07|118.27|121.34|118.54|120.84|118.04|0
1645162800000|2022-02-18 05:40:00|121.04|118.24|121.29|118.49|121.39|118.59|121.04|118.24|0
1645163100000|2022-02-18 05:45:00|121.24|118.44|121.11|118.31|121.24|118.44|121.09|118.29|0
1645163400000|2022-02-18 05:50:00|121.14|118.34|121.38|118.58|121.43|118.63|121.09|118.29|0
1645163700000|2022-02-18 05:55:00|121.41|118.61|121.78|118.98|121.98|119.18|121.28|118.48|0
1645164000000|2022-02-18 06:00:00|122.09|119.29|122.56|119.76|122.89|120.09|122.04|119.24|0
1645164300000|2022-02-18 06:05:00|122.59|119.79|122.43|119.63|122.84|120.04|122.28|119.48|0
1645164600000|2022-02-18 06:10:00|122.46|119.66|122.58|119.78|122.69|119.89|122.26|119.46|0
1645164900000|2022-02-18 06:15:00|122.53|119.73|121.85|119.05|122.79|119.99|121.82|119.02|0
1645165200000|2022-02-18 06:20:00|121.9|119.1|121.67|118.87|122.1|119.3|121.67|118.87|0
1645165500000|2022-02-18 06:25:00|121.72|118.92|121.82|119.02|121.97|119.17|121.7|118.9|0
1645165800000|2022-02-18 06:30:00|121.92|119.12|122.12|119.32|122.12|119.32|121.62|118.82|0
1645166100000|2022-02-18 06:35:00|122.15|119.35|122.02|119.22|122.2|119.4|121.72|118.92|0
1645166400000|2022-02-18 06:40:00|121.99|119.19|121.89|119.09|122.12|119.32|121.71|118.91|0
1645166700000|2022-02-18 06:45:00|121.96|119.16|122.11|119.31|122.21|119.41|121.84|119.04|0
1645167000000|2022-02-18 06:50:00|122.16|119.36|122.31|119.51|122.49|119.69|122.16|119.36|0
1645167300000|2022-02-18 06:55:00|122.36|119.56|122.77|119.97|122.82|120.02|122.36|119.56|0
1645167600000|2022-02-18 07:00:00|122.72|119.92|122.31|119.51|123|120.2|122.16|119.36|0
1645167900000|2022-02-18 07:05:00|122.26|119.46|122.05|119.25|122.51|119.71|121.85|119.05|0
1645168200000|2022-02-18 07:10:00|122.03|119.23|122.08|119.28|122.66|119.86|121.95|119.15|0
1645168500000|2022-02-18 07:15:00|122.1|119.3|123.37|120.57|123.39|120.59|120.91|118.11|0
1645168800000|2022-02-18 07:20:00|123.34|120.54|123.9|121.1|123.9|121.1|123.24|120.44|0
1645169100000|2022-02-18 07:25:00|123.95|121.15|123.79|120.99|124.05|121.25|123.69|120.89|0
1645169400000|2022-02-18 07:30:00|123.85|121.05|124.05|121.25|124.15|121.35|123.54|120.74|0
1645169700000|2022-02-18 07:35:00|124|121.2|123.97|121.17|124.28|121.48|123.79|120.99|0
1645170000000|2022-02-18 07:40:00|123.94|121.14|123.48|120.68|123.99|121.19|123.38|120.58|0
1645170300000|2022-02-18 07:45:00|123.43|120.63|123.68|120.88|123.68|120.88|123.28|120.48|0
1645170600000|2022-02-18 07:50:00|123.73|120.93|123.88|121.08|123.91|121.11|123.58|120.78|0
1645170900000|2022-02-18 07:55:00|123.83|121.03|123.68|120.88|124.24|121.44|123.58|120.78|0
1645171200000|2022-02-18 08:00:00|123.63|120.83|124.28|121.48|124.43|121.63|122.42|119.62|0
1645171500000|2022-02-18 08:05:00|124.15|121.75|123.97|121.57|124.89|122.49|123.92|121.52|0
1645171800000|2022-02-18 08:10:00|123.92|121.52|123.69|121.29|124.28|121.88|123.51|121.11|0
1645172100000|2022-02-18 08:15:00|123.74|121.34|124.25|121.85|124.37|121.97|123.69|121.29|0
1645172400000|2022-02-18 08:20:00|124.22|121.82|124.27|121.87|124.37|121.97|123.66|121.26|0
1645172700000|2022-02-18 08:25:00|124.42|122.02|123.89|121.49|124.47|122.07|123.79|121.39|0
1645173000000|2022-02-18 08:30:00|123.86|121.46|124.04|121.64|124.52|122.12|123.71|121.31|0
1645173300000|2022-02-18 08:35:00|124.01|121.61|123.2|120.8|124.31|121.91|123.1|120.7|0
1645173600000|2022-02-18 08:40:00|123.25|120.85|122.94|120.54|123.25|120.85|122.59|120.19|0
1645173900000|2022-02-18 08:45:00|122.89|120.49|123.65|121.25|123.7|121.3|122.74|120.34|0
1645174200000|2022-02-18 08:50:00|123.7|121.3|123.85|121.45|124.1|121.7|123.65|121.25|0
1645174500000|2022-02-18 08:55:00|123.88|121.48|124.18|121.78|124.46|122.06|123.7|121.3|0
1645174800000|2022-02-18 09:00:00|124.15|121.75|124.25|121.85|124.76|122.36|123.9|121.5|0
1645175100000|2022-02-18 09:05:00|124.28|121.88|124.66|122.26|124.66|122.26|123.84|121.44|0
1645175400000|2022-02-18 09:10:00|124.63|122.23|125.63|123.23|126.14|123.74|124.63|122.23|0
1645175700000|2022-02-18 09:15:00|125.52|123.12|125.39|122.99|125.83|123.43|125.32|122.92|0
1645176000000|2022-02-18 09:20:00|125.42|123.02|125.31|122.91|125.67|123.27|125.29|122.89|0
1645176300000|2022-02-18 09:25:00|125.26|122.86|125.03|122.63|125.31|122.91|124.7|122.3|0
1645176600000|2022-02-18 09:30:00|125.06|122.66|124.72|122.32|125.11|122.71|124.7|122.3|0
1645176900000|2022-02-18 09:35:00|124.7|122.3|123.68|121.28|124.7|122.3|122.64|120.24|0
1645177200000|2022-02-18 09:40:00|123.74|121.34|123.43|121.03|123.74|121.34|123.28|120.88|0
1645177500000|2022-02-18 09:45:00|123.48|121.08|123.78|121.38|124.09|121.69|123.43|121.03|0
1645177800000|2022-02-18 09:50:00|123.73|121.33|123.42|121.02|123.88|121.48|123.42|121.02|0
1645178100000|2022-02-18 09:55:00|123.37|120.97|122.81|120.41|123.42|121.02|122.66|120.26|0
1645178400000|2022-02-18 10:00:00|122.79|120.39|122.94|120.54|123.04|120.64|122.61|120.21|0
1645178700000|2022-02-18 10:05:00|122.91|120.51|123.42|121.02|123.67|121.27|122.86|120.46|0
1645179000000|2022-02-18 10:10:00|123.47|121.07|123.41|121.01|123.98|121.58|123.41|121.01|0
1645179300000|2022-02-18 10:15:00|123.47|121.07|123.16|120.76|123.52|121.12|122.96|120.56|0
1645179600000|2022-02-18 10:20:00|123.06|120.66|123.16|120.76|123.16|120.76|122.9|120.5|0
1645179900000|2022-02-18 10:25:00|123.11|120.71|123.05|120.65|123.16|120.76|122.8|120.4|0
1645180200000|2022-02-18 10:30:00|123|120.6|123.2|120.8|123.41|121.01|123|120.6|0
1645180500000|2022-02-18 10:35:00|123.25|120.85|122.85|120.45|123.51|121.11|122.79|120.39|0
1645180800000|2022-02-18 10:40:00|122.9|120.5|123.05|120.65|123.15|120.75|122.89|120.49|0
1645181100000|2022-02-18 10:45:00|123.02|120.62|122.94|120.54|123.2|120.8|122.84|120.44|0
1645181400000|2022-02-18 10:50:00|123.09|120.69|123.29|120.89|123.7|121.3|123.09|120.69|0
1645181700000|2022-02-18 10:55:00|123.35|120.95|123.6|121.2|123.75|121.35|123.04|120.64|0
1645182000000|2022-02-18 11:00:00|123.57|121.17|123.75|121.35|123.95|121.55|123.5|121.1|0
1645182300000|2022-02-18 11:05:00|123.77|121.37|123.31|120.91|123.83|121.43|123.24|120.84|0
1645182600000|2022-02-18 11:10:00|123.29|120.89|123.49|121.09|123.95|121.55|123.19|120.79|0
1645182900000|2022-02-18 11:15:00|123.46|121.06|122.88|120.48|123.46|121.06|122.68|120.28|0
1645183200000|2022-02-18 11:20:00|122.93|120.53|123.08|120.68|123.23|120.83|122.78|120.38|0
1645183500000|2022-02-18 11:25:00|123.13|120.73|123.18|120.78|123.23|120.83|123.08|120.68|0
1645183800000|2022-02-18 11:30:00|123.23|120.83|123.43|121.03|123.48|121.08|123.07|120.67|0
1645184100000|2022-02-18 11:35:00|123.48|121.08|123.27|120.87|123.58|121.18|123.12|120.72|0
1645184400000|2022-02-18 11:40:00|123.25|120.85|123.98|121.58|123.99|121.59|123.12|120.72|0
1645184700000|2022-02-18 11:45:00|124.19|121.79|124.85|122.45|124.85|122.45|123.88|121.48|0
1645185000000|2022-02-18 11:50:00|124.96|122.56|124.7|122.3|125.16|122.76|124.44|122.04|0
1645185300000|2022-02-18 11:55:00|124.75|122.35|124.18|121.78|125.11|122.71|124.18|121.78|0
1645185600000|2022-02-18 12:00:00|124.13|121.73|123.77|121.37|125.39|122.99|123.72|121.32|0
1645185900000|2022-02-18 12:05:00|123.72|121.32|123.46|121.06|123.82|121.42|123.11|120.71|0
1645186200000|2022-02-18 12:10:00|123.52|121.12|123.46|121.06|123.56|121.16|123.31|120.91|0
1645186500000|2022-02-18 12:15:00|123.41|121.01|123.36|120.96|123.61|121.21|123.36|120.96|0
1645186800000|2022-02-18 12:20:00|123.41|121.01|123.31|120.91|123.82|121.42|123.2|120.8|0
1645187100000|2022-02-18 12:25:00|123.25|120.85|123.61|121.21|123.61|121.21|123.2|120.8|0
1645187400000|2022-02-18 12:30:00|123.56|121.16|123.25|120.85|123.61|121.21|123.25|120.85|0
1645187700000|2022-02-18 12:35:00|123.2|120.8|123.3|120.9|123.3|120.9|123.05|120.65|0
1645188000000|2022-02-18 12:40:00|123.35|120.95|123.09|120.69|123.35|120.95|123.04|120.64|0
1645188300000|2022-02-18 12:45:00|123.04|120.64|123.09|120.69|123.4|121|122.94|120.54|0
1645188600000|2022-02-18 12:50:00|123.14|120.74|123.6|121.2|123.6|121.2|122.99|120.59|0
1645188900000|2022-02-18 12:55:00|123.65|121.25|123.14|120.74|123.65|121.25|123.14|120.74|0
1645189200000|2022-02-18 13:00:00|123.19|120.79|123.08|120.68|123.49|121.09|122.93|120.53|0
1645189500000|2022-02-18 13:05:00|122.98|120.58|124.41|122.01|124.56|122.16|122.68|120.28|0
1645189800000|2022-02-18 13:10:00|124.64|122.24|125.69|123.29|126.1|123.7|124.64|122.24|0
1645190100000|2022-02-18 13:15:00|125.84|123.44|127.21|124.81|127.42|125.02|124.55|122.15|0
1645190400000|2022-02-18 13:20:00|127.16|124.76|129.03|126.63|129.03|126.63|127.16|124.76|0
1645190700000|2022-02-18 13:25:00|128.98|126.58|130.48|128.08|130.88|128.48|128.77|126.37|0
1645191000000|2022-02-18 13:30:00|130.4|128|131.43|128.55|133.04|130.16|130.4|128|0
1645191300000|2022-02-18 13:35:00|131.38|128.5|130.23|127.83|131.85|129.1|129.88|127|0
1645191600000|2022-02-18 13:40:00|130.28|127.88|130.6|128.2|130.86|128.46|130.28|127.88|0
1645191900000|2022-02-18 13:45:00|130.57|128.17|130.81|128.41|131.39|128.99|130.57|128.17|0
1645192200000|2022-02-18 13:50:00|130.84|128.44|130.12|127.72|131.1|128.7|129.7|127.3|0
1645192500000|2022-02-18 13:55:00|130.17|127.77|129.21|126.81|130.43|128.03|129.21|126.81|0
1645192800000|2022-02-18 14:00:00|129.16|126.76|128.68|126.28|129.69|127.29|128.32|125.92|0
1645193100000|2022-02-18 14:05:00|128.74|126.34|129.36|126.96|129.36|126.96|128.63|126.23|0
1645193400000|2022-02-18 14:10:00|129.68|127.28|130.63|128.23|130.63|128.23|129.52|127.12|0
1645193700000|2022-02-18 14:15:00|130.58|128.18|130.74|128.34|130.84|128.44|129.94|127.54|0
1645194000000|2022-02-18 14:20:00|130.68|128.28|130.41|128.01|131.16|128.76|130.36|127.96|0
1645194300000|2022-02-18 14:25:00|130.2|127.8|128.78|126.38|130.55|128.15|128.75|126.35|0
1645194600000|2022-02-18 14:30:00|129.09|126.69|130.04|127.64|130.04|127.64|128.04|125.64|0
1645194900000|2022-02-18 14:35:00|130.15|127.75|129.4|127|131.1|128.7|128.25|125.85|0
1645195200000|2022-02-18 14:40:00|129.3|126.9|131.58|129.18|131.85|129.45|129.3|126.9|0
1645195500000|2022-02-18 14:45:00|131.68|129.28|129.5|127.1|132.06|129.66|129.5|127.1|0
1645195800000|2022-02-18 14:50:00|129.45|127.05|126.84|124.44|129.5|127.1|126.79|124.39|0
1645196100000|2022-02-18 14:55:00|126.79|124.39|126.86|124.46|127.36|124.96|126.35|123.95|0
1645196400000|2022-02-18 15:00:00|126.97|124.57|127.82|125.42|128.34|125.94|126.68|124.28|0
1645196700000|2022-02-18 15:05:00|127.66|125.26|128.21|125.81|128.5|126.1|127.09|124.69|0
1645197000000|2022-02-18 15:10:00|128.39|125.99|128.29|125.89|129.49|127.09|127.3|124.9|0
1645197300000|2022-02-18 15:15:00|128.34|125.94|128.28|125.88|129.02|126.62|126.42|124.02|0
1645197600000|2022-02-18 15:20:00|128.34|125.94|129.62|127.22|130.07|127.67|128.07|125.67|0
1645197900000|2022-02-18 15:25:00|129.7|127.3|132.21|129.81|132.37|129.97|129.01|126.61|0
1645198200000|2022-02-18 15:30:00|132.13|129.73|133.44|131.04|134.08|131.68|132.13|129.73|0
1645198500000|2022-02-18 15:35:00|133.49|131.09|133|130.6|133.6|131.2|131.98|129.58|0
1645198800000|2022-02-18 15:40:00|132.84|130.44|132.62|130.22|134.02|131.62|132.57|130.17|0
1645199100000|2022-02-18 15:45:00|132.57|130.17|135.31|132.91|135.53|133.13|132.35|129.95|0
1645199400000|2022-02-18 15:50:00|135.1|132.7|134.23|131.83|135.1|132.7|133.63|131.23|0
1645199700000|2022-02-18 15:55:00|134.17|131.77|134.98|132.58|135.39|132.99|133.9|131.5|0
1645200000000|2022-02-18 16:00:00|134.93|132.53|137.99|135.59|138.32|135.92|133.79|131.39|0
1645200300000|2022-02-18 16:05:00|137.82|135.42|138.13|135.73|139.83|137.43|136.44|134.04|0
1645200600000|2022-02-18 16:10:00|140.25|137.85|141.14|138.26|142.72|140.32|140.2|137.8|0
1645200900000|2022-02-18 16:15:00|140.91|138.03|139.58|136.7|141.36|138.48|139.53|136.65|0
1645201200000|2022-02-18 16:20:00|139.64|136.76|139.03|136.15|139.64|136.76|138.54|135.66|0
1645201500000|2022-02-18 16:25:00|138.95|136.07|136.18|133.3|138.95|136.07|135.31|132.43|0
1645201800000|2022-02-18 16:30:00|136.04|133.16|136.4|133.52|137.05|134.17|135.28|132.4|0
1645202100000|2022-02-18 16:35:00|136.45|133.57|135.74|132.86|136.92|134.04|134.82|131.94|0
1645202400000|2022-02-18 16:40:00|135.68|132.8|136.61|133.73|136.72|133.84|135.09|132.21|0
1645202700000|2022-02-18 16:45:00|136.72|133.84|137.38|134.5|137.57|134.69|135.68|132.8|0
1645203000000|2022-02-18 16:50:00|137.27|134.39|138.48|135.6|138.76|135.88|137.16|134.28|0
1645203300000|2022-02-18 16:55:00|138.37|135.49|139.98|137.1|140.77|137.89|138.15|135.27|0
1645203600000|2022-02-18 17:00:00|140.04|137.16|141.06|138.18|141.51|138.63|137.56|134.68|0
1645203900000|2022-02-18 17:05:00|141|138.12|139.22|136.34|141|138.12|139.22|136.34|0
1645204200000|2022-02-18 17:10:00|139.16|136.28|137.69|134.81|139.16|136.28|137.03|134.15|0
1645204500000|2022-02-18 17:15:00|137.8|134.92|136.48|133.6|138.19|135.31|135.33|132.45|0
1645204800000|2022-02-18 17:20:00|136.42|133.54|137.8|134.92|137.8|134.92|136.09|133.21|0
1645205100000|2022-02-18 17:25:00|137.96|135.08|137.41|134.53|137.96|135.08|136.64|133.76|0
1645205400000|2022-02-18 17:30:00|137.91|135.03|139.65|136.77|139.87|136.99|137.77|134.89|0
1645205700000|2022-02-18 17:35:00|139.76|136.88|141.55|138.67|142.17|139.29|139.09|136.21|0
1645206000000|2022-02-18 17:40:00|141.78|138.9|140.56|137.68|141.83|138.95|139.95|137.07|0
1645206300000|2022-02-18 17:45:00|140.68|137.8|140.67|137.79|141.18|138.3|140.23|137.35|0
1645206600000|2022-02-18 17:50:00|140.73|137.85|140.62|137.74|141.35|138.47|139.72|136.84|0
1645206900000|2022-02-18 17:55:00|140.67|137.79|141.52|138.64|141.52|138.64|140.05|137.17|0
1645207200000|2022-02-18 18:00:00|141.35|138.47|141.34|138.46|141.83|138.95|140.78|137.9|0
1645207500000|2022-02-18 18:05:00|141.2|138.32|140.95|138.07|141.96|139.08|140.64|137.76|0
1645207800000|2022-02-18 18:10:00|141|138.12|141.79|138.91|141.96|139.08|140.83|137.95|0
1645208100000|2022-02-18 18:15:00|141.85|138.97|143.55|140.67|143.89|141.01|140.81|137.93|0
1645208400000|2022-02-18 18:20:00|143.6|140.72|141.06|138.18|143.77|140.89|141.06|138.18|0
1645208700000|2022-02-18 18:25:00|141.11|138.23|142.83|139.95|143.23|140.35|139.65|136.77|0
1645209000000|2022-02-18 18:30:00|142.86|139.98|142.21|139.33|143.17|140.29|142.1|139.22|0
1645209300000|2022-02-18 18:35:00|142.43|139.55|140.8|137.92|142.92|140.04|140.69|137.81|0
1645209600000|2022-02-18 18:40:00|140.86|137.98|141.3|138.42|141.92|139.04|140.69|137.81|0
1645209900000|2022-02-18 18:45:00|141.36|138.48|140.01|137.13|141.36|138.48|139.57|136.69|0
1645210200000|2022-02-18 18:50:00|140.13|137.25|137.85|134.97|142.06|139.18|137.74|134.86|0
1645210500000|2022-02-18 18:55:00|138.02|135.14|138.37|135.49|141.09|138.21|137.7|134.82|0
1645210800000|2022-02-18 19:00:00|138.42|135.54|137.76|134.88|138.42|135.54|137.1|134.22|0
1645211100000|2022-02-18 19:05:00|137.54|134.66|138.56|135.68|138.92|136.04|137.32|134.44|0
1645211400000|2022-02-18 19:10:00|138.53|135.65|138.14|135.26|138.86|135.98|137.86|134.98|0
1645211700000|2022-02-18 19:15:00|138.08|135.2|136.32|133.44|138.31|135.43|136.1|133.22|0
1645212000000|2022-02-18 19:20:00|136.27|133.39|133.56|130.68|136.54|133.66|133.56|130.68|0
1645212300000|2022-02-18 19:25:00|133.61|130.73|132.48|129.6|133.99|131.11|132.16|129.28|0
1645212600000|2022-02-18 19:30:00|132.54|129.66|132.32|129.44|134.52|131.64|131.1|128.22|0
1645212900000|2022-02-18 19:35:00|132.22|129.34|132.49|129.61|134.25|131.37|131.74|128.86|0
1645213200000|2022-02-18 19:40:00|132.54|129.66|133.35|130.47|133.35|130.47|132.27|129.39|0
1645213500000|2022-02-18 19:45:00|133.29|130.41|134.16|131.28|134.16|131.28|132.7|129.82|0
1645213800000|2022-02-18 19:50:00|134.13|131.25|130.98|128.1|135.34|132.46|130.98|128.1|0
1645214100000|2022-02-18 19:55:00|130.88|128|129.54|126.66|131.25|128.37|129.44|126.56|0
1645214400000|2022-02-18 20:00:00|129.44|126.56|129.16|126.28|129.6|126.72|127.73|124.85|0
1645214700000|2022-02-18 20:05:00|129.21|126.33|130.27|127.39|131.13|128.25|128.52|125.64|0
1645215000000|2022-02-18 20:10:00|130.16|127.28|130.77|127.89|131.55|128.67|126.51|123.63|0
1645215300000|2022-02-18 20:15:00|130.82|127.94|132.71|129.83|132.98|130.1|130.18|127.3|0
1645215600000|2022-02-18 20:20:00|132.93|130.05|134.38|131.5|134.87|131.99|132.11|129.23|0
1645215900000|2022-02-18 20:25:00|134.21|131.33|134.92|132.04|135.08|132.2|133.5|130.62|0
1645216200000|2022-02-18 20:30:00|135.14|132.26|137.47|134.59|138.42|135.54|134.81|131.93|0
1645216500000|2022-02-18 20:35:00|137.69|134.81|136.69|133.81|137.8|134.92|135.92|133.04|0
1645216800000|2022-02-18 20:40:00|136.75|133.87|133.84|130.96|136.75|133.87|133.52|130.64|0
1645217100000|2022-02-18 20:45:00|133.79|130.91|132.81|129.93|135.53|132.65|132.04|129.16|0
1645217400000|2022-02-18 20:50:00|132.64|129.76|134.87|131.99|135.75|132.87|132.64|129.76|0
1645217700000|2022-02-18 20:55:00|134.71|131.83|134.87|131.99|135.64|132.76|134.22|131.34|0
1645218000000|2022-02-18 21:00:00|134.32|131.44|133.02|130.14|134.38|131.5|132.21|129.33|0
1645218300000|2022-02-18 21:05:00|133.12|130.24|133.83|130.95|133.88|131|132.91|130.03|0
1645218600000|2022-02-18 21:10:00|133.88|131|133.61|130.73|134.32|131.44|133.5|130.62|0
1645516800000|2022-02-22 08:00:00|157.34|153.98|155.52|152.16|157.52|154.16|155.24|151.88|0
1645517100000|2022-02-22 08:05:00|155.4|152.52|155.06|152.18|155.86|152.98|154.05|151.17|0
1645517400000|2022-02-22 08:10:00|155.03|152.15|151.99|149.11|155.06|152.18|151.42|148.54|0
1645517700000|2022-02-22 08:15:00|151.9|149.02|153.23|150.35|154.96|152.08|151.15|148.27|0
1645518000000|2022-02-22 08:20:00|152.93|150.05|153.02|150.14|154.38|151.5|152.42|149.54|0
1645518300000|2022-02-22 08:25:00|152.93|150.05|151.05|148.17|153.44|150.56|150.4|147.52|0
1645518600000|2022-02-22 08:30:00|151.32|148.44|151.83|148.95|152.56|149.68|151.05|148.17|0
1645518900000|2022-02-22 08:35:00|151.86|148.98|151.23|148.35|152.19|149.31|151.02|148.14|0
1645519200000|2022-02-22 08:40:00|151.35|148.47|149.85|146.97|151.5|148.62|149.29|146.41|0
1645519500000|2022-02-22 08:45:00|149.79|146.91|150|147.12|151.23|148.35|149.41|146.53|0
1645519800000|2022-02-22 08:50:00|150.03|147.15|148.98|146.1|150.35|147.47|148.18|145.3|0
1645520100000|2022-02-22 08:55:00|149.16|146.28|147.64|144.76|149.31|146.43|147.38|144.5|0
1645520400000|2022-02-22 09:00:00|147.59|144.71|147.68|144.8|147.89|145.01|146.18|143.3|0
1645520700000|2022-02-22 09:05:00|147.62|144.74|146.79|143.91|148.75|145.87|146.79|143.91|0
1645521000000|2022-02-22 09:10:00|146.77|143.89|147.74|144.86|148.51|145.63|146.5|143.62|0
1645521300000|2022-02-22 09:15:00|147.68|144.8|146.38|143.5|148.27|145.39|146.38|143.5|0
1645521600000|2022-02-22 09:20:00|146.44|143.56|147.44|144.56|147.5|144.62|146.17|143.29|0
1645521900000|2022-02-22 09:25:00|147.38|144.5|146.25|143.37|147.38|144.5|146.02|143.14|0
1645522200000|2022-02-22 09:30:00|146.31|143.43|145.81|142.93|146.58|143.7|145.14|142.26|0
1645522500000|2022-02-22 09:35:00|146.02|143.14|145.81|142.93|146.16|143.28|145.35|142.47|0
1645522800000|2022-02-22 09:40:00|145.84|142.96|146.57|143.69|146.72|143.84|145.6|142.72|0
1645523100000|2022-02-22 09:45:00|146.6|143.72|147.04|144.16|147.13|144.25|146.4|143.52|0
1645523400000|2022-02-22 09:50:00|147.01|144.13|145.83|142.95|147.01|144.13|145.6|142.72|0
1645523700000|2022-02-22 09:55:00|146.16|143.28|147.48|144.6|147.87|144.99|145.83|142.95|0
1645524000000|2022-02-22 10:00:00|147.33|144.45|145.42|142.54|147.45|144.57|144.95|142.07|0
1645524300000|2022-02-22 10:05:00|145.39|142.51|145.06|142.18|145.59|142.71|144.89|142.01|0
1645524600000|2022-02-22 10:10:00|145.04|142.16|141.88|139|145.41|142.53|141.71|138.83|0
1645524900000|2022-02-22 10:15:00|142.06|139.18|141.2|138.32|142.46|139.58|141.08|138.2|0
1645525200000|2022-02-22 10:20:00|141.08|138.2|140.12|137.24|141.31|138.43|139.38|136.5|0
1645525500000|2022-02-22 10:25:00|140.17|137.29|140.2|137.32|140.4|137.52|139.38|136.5|0
1645525800000|2022-02-22 10:30:00|140.17|137.29|140.51|137.63|140.96|138.08|139.89|137.01|0
1645526100000|2022-02-22 10:35:00|140.48|137.6|135.64|132.76|140.85|137.97|135.64|132.76|0
1645526400000|2022-02-22 10:40:00|134.93|132.05|135.37|132.49|135.97|133.09|133.89|131.01|0
1645526700000|2022-02-22 10:45:00|135.09|132.21|135.91|133.03|136.36|133.48|134.87|131.99|0
1645527000000|2022-02-22 10:50:00|135.94|133.06|135.14|132.26|135.94|133.06|134.49|131.61|0
1645527300000|2022-02-22 10:55:00|135.23|132.35|137.02|134.14|137.02|134.14|135.03|132.15|0
1645527600000|2022-02-22 11:00:00|136.79|133.91|135.96|133.08|137.24|134.36|135.88|133|0
1645527900000|2022-02-22 11:05:00|136.07|133.19|137.34|134.46|137.6|134.72|136.05|133.17|0
1645528200000|2022-02-22 11:10:00|137.23|134.35|137.45|134.57|137.79|134.91|136.62|133.74|0
1645528500000|2022-02-22 11:15:00|137.56|134.68|137.12|134.24|137.84|134.96|136.79|133.91|0
1645528800000|2022-02-22 11:20:00|136.95|134.07|136.32|133.44|142.04|139.16|136.12|133.24|0
1645529100000|2022-02-22 11:25:00|136.46|133.58|136.48|133.6|136.76|133.88|135.99|133.11|0
1645529400000|2022-02-22 11:30:00|136.43|133.55|137.43|134.55|137.82|134.94|136.21|133.33|0
1645529700000|2022-02-22 11:35:00|137.37|134.49|138.55|135.67|138.55|135.67|136.98|134.1|0
1645530000000|2022-02-22 11:40:00|138.44|135.56|137.59|134.71|138.83|135.95|137.45|134.57|0
1645530300000|2022-02-22 11:45:00|137.51|134.63|136.98|134.1|137.59|134.71|136.98|134.1|0
1645530600000|2022-02-22 11:50:00|137.03|134.15|136.03|133.15|137.2|134.32|135.2|132.32|0
1645530900000|2022-02-22 11:55:00|135.97|133.09|136.25|133.37|136.25|133.37|135.67|132.79|0
1645531200000|2022-02-22 12:00:00|136.19|133.31|137.41|134.53|138.26|135.38|136.19|133.31|0
1645531500000|2022-02-22 12:05:00|137.39|134.51|136.69|133.81|137.53|134.65|136.58|133.7|0
1645531800000|2022-02-22 12:10:00|137|134.12|135.36|132.48|137|134.12|135.25|132.37|0
1645532100000|2022-02-22 12:15:00|135.38|132.5|133.54|130.66|135.44|132.56|133.54|130.66|0
1645532400000|2022-02-22 12:20:00|133.38|130.5|134.36|131.48|134.42|131.54|133|130.12|0
1645532700000|2022-02-22 12:25:00|134.5|131.62|134.91|132.03|134.96|132.08|134.47|131.59|0
1645533000000|2022-02-22 12:30:00|134.96|132.08|134.63|131.75|135.76|132.88|134.47|131.59|0
1645533300000|2022-02-22 12:35:00|134.58|131.7|135.15|132.27|136.34|133.46|134.52|131.64|0
1645533600000|2022-02-22 12:40:00|135.23|132.35|134.74|131.86|135.79|132.91|134.68|131.8|0
1645533900000|2022-02-22 12:45:00|134.77|131.89|134.84|131.96|134.95|132.07|133.83|130.95|0
1645534200000|2022-02-22 12:50:00|134.79|131.91|134.51|131.63|134.84|131.96|133.97|131.09|0
1645534500000|2022-02-22 12:55:00|134.43|131.55|134.78|131.9|134.95|132.07|134.43|131.55|0
1645534800000|2022-02-22 13:00:00|134.73|131.85|135.47|132.59|136.19|133.31|134.51|131.63|0
1645535100000|2022-02-22 13:05:00|135.55|132.67|134.97|132.09|135.97|133.09|134.73|131.85|0
1645535400000|2022-02-22 13:10:00|135|132.12|136.6|133.72|136.66|133.78|135|132.12|0
1645535700000|2022-02-22 13:15:00|136.57|133.69|136.19|133.79|136.85|134.29|135.75|133.17|0
1645536000000|2022-02-22 13:20:00|136.3|133.9|136.8|134.4|137.14|134.74|136.19|133.79|0
1645536300000|2022-02-22 13:25:00|136.86|134.46|137.39|134.99|137.47|135.07|136.3|133.9|0
1645536600000|2022-02-22 13:30:00|137.47|135.07|136.02|133.62|137.47|135.07|135.74|133.34|0
1645536900000|2022-02-22 13:35:00|136.07|133.67|135.33|132.93|136.3|133.9|135.3|132.9|0
1645537200000|2022-02-22 13:40:00|135.35|132.95|134.52|132.12|135.35|132.95|134.3|131.9|0
1645537500000|2022-02-22 13:45:00|134.47|132.07|134.96|132.56|135.35|132.95|134.41|132.01|0
1645537800000|2022-02-22 13:50:00|134.93|132.53|135.29|132.89|135.4|133|134.63|132.23|0
1645538100000|2022-02-22 13:55:00|135.4|133|135.23|132.83|135.57|133.17|134.96|132.56|0
1645538400000|2022-02-22 14:00:00|135.34|132.94|135.45|133.05|135.73|133.33|134.46|132.06|0
1645538700000|2022-02-22 14:05:00|135.51|133.11|135.61|133.21|136|133.6|135.39|132.99|0
1645539000000|2022-02-22 14:10:00|135.72|133.32|136|133.6|136.06|133.66|135.06|132.66|0
1645539300000|2022-02-22 14:15:00|135.89|133.49|136.05|133.65|136.39|133.99|135.72|133.32|0
1645539600000|2022-02-22 14:20:00|136.22|133.82|136.61|134.21|136.66|134.26|136|133.6|0
1645539900000|2022-02-22 14:25:00|136.66|134.26|138.73|136.33|138.73|136.33|136.66|134.26|0
1645540200000|2022-02-22 14:30:00|138.45|136.05|140.66|138.26|141.12|138.72|136.94|134.54|0
1645540500000|2022-02-22 14:35:00|140.69|138.29|140.51|138.11|141.87|139.47|137.99|135.59|0
1645540800000|2022-02-22 14:40:00|140.68|138.28|137.82|135.42|141.31|138.91|136.45|134.05|0
1645541100000|2022-02-22 14:45:00|137.62|135.22|133.72|131.32|138.07|135.67|133.72|131.32|0
1645541400000|2022-02-22 14:50:00|133.55|131.15|133.39|130.99|134.51|132.11|131.49|129.09|0
1645541700000|2022-02-22 14:55:00|133.28|130.88|132.47|130.07|133.83|131.43|130.69|128.29|0
1645542000000|2022-02-22 15:00:00|132.52|130.12|132.38|129.98|133.67|131.27|132.11|129.71|0
1645542300000|2022-02-22 15:05:00|132.33|129.93|133.2|130.8|134.63|132.23|132.22|129.82|0
1645542600000|2022-02-22 15:10:00|133.26|130.86|131.94|129.54|134.91|132.51|131.73|129.33|0
1645542900000|2022-02-22 15:15:00|131.83|129.43|131.29|128.89|132.43|130.03|131.13|128.73|0
1645543200000|2022-02-22 15:20:00|131.51|129.11|132.43|130.03|132.43|130.03|130.21|127.81|0
1645543500000|2022-02-22 15:25:00|132.32|129.92|129.24|126.84|132.32|129.92|129.24|126.84|0
1645543800000|2022-02-22 15:30:00|131.08|128.68|133.57|131.17|134.28|131.88|131.02|128.62|0
1645544100000|2022-02-22 15:35:00|133.89|131.49|132.98|130.58|134.22|131.82|130.39|127.99|0
1645544400000|2022-02-22 15:40:00|133.06|130.66|133.41|131.01|134.68|132.28|132.37|129.97|0
1645544700000|2022-02-22 15:45:00|133.61|131.21|133.5|131.1|134.57|132.17|133.03|130.63|0
1645545000000|2022-02-22 15:50:00|133.63|131.23|135.29|132.89|135.79|133.39|133.63|131.23|0
1645545300000|2022-02-22 15:55:00|135.23|132.83|136.63|134.23|136.97|134.57|135.12|132.72|0
1645545600000|2022-02-22 16:00:00|136.85|134.45|136.29|133.89|136.96|134.56|135.4|133|0
1645545900000|2022-02-22 16:05:00|136.63|134.23|137.64|135.24|137.64|135.24|135.65|133.25|0
1645546200000|2022-02-22 16:10:00|137.53|135.13|136.74|134.34|137.83|135.43|134.47|132.07|0
1645546500000|2022-02-22 16:15:00|136.63|134.23|137.08|134.68|137.7|135.3|136.07|133.67|0
1645546800000|2022-02-22 16:20:00|137.14|134.74|136.79|134.39|137.87|135.47|136.51|134.11|0
1645547100000|2022-02-22 16:25:00|136.68|134.28|137.88|135.48|138.27|135.87|135.75|133.35|0
1645547400000|2022-02-22 16:30:00|137.99|135.59|137.31|134.91|138.27|135.87|136.41|134.01|0
1645547700000|2022-02-22 16:35:00|136.75|134.35|137.93|135.53|138.9|136.5|136.75|134.35|0
1645548000000|2022-02-22 16:40:00|137.82|135.42|137.42|135.02|138.27|135.87|136.63|134.23|0
1645548300000|2022-02-22 16:45:00|137.53|135.13|136.85|134.45|137.93|135.53|136.57|134.17|0
1645548600000|2022-02-22 16:50:00|136.8|134.4|139.34|136.94|139.57|137.17|135.57|133.17|0
1645548900000|2022-02-22 16:55:00|139.52|137.12|138.09|135.69|140.03|137.63|138.03|135.63|0
1645549200000|2022-02-22 17:00:00|138.18|135.78|137.58|135.18|138.49|136.09|136.79|134.39|0
1645549500000|2022-02-22 17:05:00|137.64|135.24|137.18|134.78|137.92|135.52|136.62|134.22|0
1645549800000|2022-02-22 17:10:00|137.13|134.73|138.65|136.25|138.99|136.59|137.13|134.73|0
1645550100000|2022-02-22 17:15:00|138.71|136.31|139.9|137.5|140.02|137.62|138.71|136.31|0
1645550400000|2022-02-22 17:20:00|139.88|137.48|139.96|137.56|140.05|137.65|138.62|136.22|0
1645550700000|2022-02-22 17:25:00|140.19|137.79|139.9|137.5|140.3|137.9|138.93|136.53|0
1645551000000|2022-02-22 17:30:00|139.96|137.56|141.1|138.7|141.22|138.82|139.55|137.15|0
1645551300000|2022-02-22 17:35:00|141.05|138.65|140.35|137.95|141.05|138.65|139.55|137.15|0
1645551600000|2022-02-22 17:40:00|140.33|137.93|141.1|138.7|142.29|139.89|139.12|136.72|0
1645551900000|2022-02-22 17:45:00|141.22|138.82|142.55|140.15|142.9|140.5|140.76|138.36|0
1645552200000|2022-02-22 17:50:00|142.49|140.09|142.43|140.03|142.55|140.15|141.5|139.1|0
1645552500000|2022-02-22 17:55:00|142.55|140.15|142.54|140.14|143.01|140.61|141.91|139.51|0
1645552800000|2022-02-22 18:00:00|142.49|140.09|142.89|140.49|143.71|141.31|141.96|139.56|0
1645553100000|2022-02-22 18:05:00|143.01|140.61|142.19|139.79|143.06|140.66|141.79|139.39|0
1645553400000|2022-02-22 18:10:00|142.16|139.76|142.13|139.73|142.19|139.79|141.15|138.75|0
1645553700000|2022-02-22 18:15:00|142.07|139.67|144.64|142.24|145.15|142.75|142.07|139.67|0
1645554000000|2022-02-22 18:20:00|144.61|142.21|143.61|141.21|144.76|142.36|143.23|140.83|0
1645554300000|2022-02-22 18:25:00|143.7|141.3|143.76|141.36|144.34|141.94|143.47|141.07|0
1645554600000|2022-02-22 18:30:00|143.93|141.53|143.46|141.06|144.4|142|142.99|140.59|0
1645554900000|2022-02-22 18:35:00|143.4|141|144.81|142.41|145.16|142.76|143.4|141|0
1645555200000|2022-02-22 18:40:00|144.51|142.11|145.93|143.53|146.11|143.71|143.93|141.53|0
1645555500000|2022-02-22 18:45:00|146.05|143.65|146.97|144.57|147.12|144.72|145.69|143.29|0
1645555800000|2022-02-22 18:50:00|147|144.6|150.2|147.8|150.26|147.86|144.14|141.74|0
1645556100000|2022-02-22 18:55:00|150.44|148.04|149.17|146.77|150.44|148.04|149.11|146.71|0
1645556400000|2022-02-22 19:00:00|149.23|146.83|150.43|148.03|150.43|148.03|149.23|146.83|0
1645556700000|2022-02-22 19:05:00|150.31|147.91|151.83|149.43|152.01|149.61|150.19|147.79|0
1645557000000|2022-02-22 19:10:00|151.77|149.37|150.07|147.67|152.63|150.23|149.83|147.43|0
1645557300000|2022-02-22 19:15:00|150.13|147.73|147.84|145.44|150.49|148.09|147.78|145.38|0
1645557600000|2022-02-22 19:20:00|147.78|145.38|149.29|146.89|150.44|148.04|146.59|144.19|0
1645557900000|2022-02-22 19:25:00|149.02|146.62|145.87|143.47|149.02|146.62|144.34|141.94|0
1645558200000|2022-02-22 19:30:00|145.57|143.17|145.1|142.7|147.15|144.75|142.87|140.47|0
1645558500000|2022-02-22 19:35:00|145.07|142.67|143.09|140.69|145.51|143.11|141.25|138.85|0
1645558800000|2022-02-22 19:40:00|143.06|140.66|144.5|142.1|144.77|142.37|142|139.6|0
1645559100000|2022-02-22 19:45:00|144.41|142.01|139.68|137.28|145.66|143.26|139.62|137.22|0
1645559400000|2022-02-22 19:50:00|139.39|136.99|138.51|136.11|141.13|138.73|136.49|134.09|0
1645559700000|2022-02-22 19:55:00|138.4|136|138.23|135.83|138.4|136|136.25|133.85|0
1645560000000|2022-02-22 20:00:00|137.55|135.15|134.18|131.78|138.06|135.66|134.18|131.78|0
1645560300000|2022-02-22 20:05:00|134.29|131.89|136.86|134.46|136.86|134.46|134.13|131.73|0
1645560600000|2022-02-22 20:10:00|136.53|134.13|135.51|133.11|136.53|134.13|134.21|131.81|0
1645560900000|2022-02-22 20:15:00|135.18|132.78|136.46|134.06|136.92|134.52|133.95|131.55|0
1645561200000|2022-02-22 20:20:00|136.75|134.35|137.59|135.19|138.44|136.04|135.57|133.17|0
1645561500000|2022-02-22 20:25:00|137.65|135.25|136.23|133.83|138.04|135.64|134.84|132.44|0
1645561800000|2022-02-22 20:30:00|136.35|133.95|136.96|134.56|138.55|136.15|136.35|133.95|0
1645562100000|2022-02-22 20:35:00|137.13|134.73|136.4|134|138.15|135.75|136.12|133.72|0
1645562400000|2022-02-22 20:40:00|136.34|133.94|139.35|136.95|139.81|137.41|136.17|133.77|0
1645562700000|2022-02-22 20:45:00|139.29|136.89|140.87|138.47|141.22|138.82|139.29|136.89|0
1645563000000|2022-02-22 20:50:00|143.05|140.65|143.64|141.24|144.52|142.12|142.35|139.95|0
1645563300000|2022-02-22 20:55:00|143.34|140.94|140.49|138.09|143.34|140.94|140.49|138.09|0
1645563600000|2022-02-22 21:00:00|140.89|138.49|136.78|134.38|140.89|138.49|136.78|134.38|0
1645563900000|2022-02-22 21:05:00|136.84|134.44|134.81|132.41|138.03|135.63|134.64|132.24|0
1645564200000|2022-02-22 21:10:00|134.87|132.47|135.06|132.66|135.37|132.97|134.87|132.47|0
1645564500000|2022-02-22 21:15:00|135.12|132.32|135.18|132.38|135.35|132.55|134.87|132.07|0
1645564800000|2022-02-22 21:20:00|135.23|132.43|135.79|132.99|135.79|132.99|135.18|132.38|0
1645565100000|2022-02-22 21:25:00|135.74|132.94|135.71|132.91|136.02|133.22|135.68|132.88|0
1645565400000|2022-02-22 21:30:00|135.73|132.93|135.68|132.88|136.02|133.22|135.56|132.76|0
1645565700000|2022-02-22 21:35:00|135.73|132.93|135.28|132.48|135.79|132.99|135.22|132.42|0
1645566000000|2022-02-22 21:40:00|135.22|132.42|134.49|131.69|135.28|132.48|134.44|131.64|0
1645566300000|2022-02-22 21:45:00|134.55|131.75|134.55|131.75|134.55|131.75|134.49|131.69|0
1645566600000|2022-02-22 21:50:00|134.49|131.69|135.98|133.18|136.4|133.6|134.49|131.69|0
1645566900000|2022-02-22 21:55:00|136|133.2|136.13|133.33|136.46|133.66|135.89|133.09|0
1645567200000|2022-02-22 22:00:00|136.05|133.25|136|133.2|136.09|133.29|135.9|133.1|0
1645567500000|2022-02-22 22:05:00|135.98|133.18|136.39|133.59|136.42|133.62|135.98|133.18|0
1645567800000|2022-02-22 22:10:00|136.38|133.58|136.47|133.67|136.47|133.67|136.36|133.56|0
1645568100000|2022-02-22 22:15:00|136.39|133.59|136.42|133.62|136.48|133.68|136.34|133.54|0
1645568400000|2022-02-22 22:20:00|136.37|133.57|136.34|133.54|136.37|133.57|136.34|133.54|0
1645568700000|2022-02-22 22:25:00|136.32|133.52|136.04|133.24|136.4|133.6|136.04|133.24|0
1645569000000|2022-02-22 22:30:00|136.06|133.26|136.19|133.39|136.24|133.44|136.02|133.22|0
1645569300000|2022-02-22 22:35:00|136.14|133.34|136.08|133.28|136.14|133.34|135.95|133.15|0
1645569600000|2022-02-22 22:40:00|136.07|133.27|136.08|133.28|136.09|133.29|136.07|133.27|0
1645569900000|2022-02-22 22:45:00|136.04|133.24|136.06|133.26|136.15|133.35|136.04|133.24|0
1645570200000|2022-02-22 22:50:00|136.08|133.28|136.05|133.25|136.1|133.3|136.01|133.21|0
1645570500000|2022-02-22 22:55:00|136.07|133.27|136.21|133.41|136.25|133.45|136.06|133.26|0
1645570800000|2022-02-22 23:00:00|136.06|133.26|135.04|132.24|136.14|133.34|134.79|131.99|0
1645571100000|2022-02-22 23:05:00|134.88|132.08|134.93|132.13|135.1|132.3|134.76|131.96|0
1645571400000|2022-02-22 23:10:00|134.84|132.04|135.01|132.21|135.07|132.27|134.48|131.68|0
1645571700000|2022-02-22 23:15:00|134.95|132.15|134.78|131.98|135.35|132.55|134.78|131.98|0
1645572000000|2022-02-22 23:20:00|134.9|132.1|134.72|131.92|135.18|132.38|134.72|131.92|0
1645572300000|2022-02-22 23:25:00|134.78|131.98|133.55|130.75|134.84|132.04|133.11|130.31|0
1645572600000|2022-02-22 23:30:00|133.49|130.69|133.99|131.19|134.16|131.36|133.36|130.56|0
1645572900000|2022-02-22 23:35:00|133.94|131.14|134.27|131.47|134.33|131.53|133.88|131.08|0
1645573200000|2022-02-22 23:40:00|134.21|131.41|133.38|130.58|134.27|131.47|133.35|130.55|0
1645573500000|2022-02-22 23:45:00|133.35|130.55|133.1|130.3|133.52|130.72|132.99|130.19|0
1645573800000|2022-02-22 23:50:00|133.04|130.24|133.09|130.29|133.23|130.43|132.71|129.91|0
1645574100000|2022-02-22 23:55:00|133.04|130.24|133.31|130.51|133.54|130.74|132.87|130.07|0
1645574400000|2022-02-23 00:00:00|133.23|130.43|133.17|130.37|133.48|130.68|133.04|130.24|0
1645574700000|2022-02-23 00:05:00|133.2|130.4|133.51|130.71|133.53|130.73|133.17|130.37|0
1645575000000|2022-02-23 00:10:00|133.5|130.7|133.56|130.76|133.81|131.01|133.45|130.65|0
1645575300000|2022-02-23 00:15:00|133.7|130.9|133.53|130.73|133.75|130.95|133.19|130.39|0
1645575600000|2022-02-23 00:20:00|133.47|130.67|133.58|130.78|133.69|130.89|133.3|130.5|0
1645575900000|2022-02-23 00:25:00|133.52|130.72|133.5|130.7|133.69|130.89|133.25|130.45|0
1645576200000|2022-02-23 00:30:00|133.47|130.67|133.3|130.5|133.85|131.05|133.24|130.44|0
1645576500000|2022-02-23 00:35:00|133.33|130.53|133.71|130.91|133.85|131.05|133.3|130.5|0
1645576800000|2022-02-23 00:40:00|133.68|130.88|133.79|130.99|133.85|131.05|133.63|130.83|0
1645577100000|2022-02-23 00:45:00|133.77|130.97|133.57|130.77|133.79|130.99|133.46|130.66|0
1645577400000|2022-02-23 00:50:00|133.51|130.71|133.57|130.77|133.73|130.93|133.51|130.71|0
1645577700000|2022-02-23 00:55:00|133.51|130.71|133.23|130.43|133.6|130.8|133.18|130.38|0
1645578000000|2022-02-23 01:00:00|133.18|130.38|133.28|130.48|133.73|130.93|133.17|130.37|0
1645578300000|2022-02-23 01:05:00|133.34|130.54|133.17|130.37|133.34|130.54|133.17|130.37|0
1645578600000|2022-02-23 01:10:00|133.2|130.4|133.17|130.37|133.28|130.48|133.17|130.37|0
1645578900000|2022-02-23 01:15:00|133.22|130.42|133.17|130.37|133.39|130.59|133.17|130.37|0
1645579200000|2022-02-23 01:20:00|133.22|130.42|133.27|130.47|133.27|130.47|133.16|130.36|0
1645579500000|2022-02-23 01:25:00|133.25|130.45|133.61|130.81|133.66|130.86|133.22|130.42|0
1645579800000|2022-02-23 01:30:00|133.66|130.86|135.17|132.37|136.01|133.21|133.66|130.86|0
1645580100000|2022-02-23 01:35:00|135.2|132.4|134.52|131.72|135.22|132.42|134.38|131.58|0
1645580400000|2022-02-23 01:40:00|134.41|131.61|134.91|132.11|135.48|132.68|134.33|131.53|0
1645580700000|2022-02-23 01:45:00|134.94|132.14|135.5|132.7|135.56|132.76|134.94|132.14|0
1645581000000|2022-02-23 01:50:00|135.44|132.64|135.44|132.64|135.95|133.15|135.16|132.36|0
1645581300000|2022-02-23 01:55:00|135.38|132.58|134.37|131.57|135.44|132.64|134.21|131.41|0
1645581600000|2022-02-23 02:00:00|134.4|131.6|133.92|131.12|134.54|131.74|133.73|130.93|0
1645581900000|2022-02-23 02:05:00|133.9|131.1|133.63|130.83|134.45|131.65|133.61|130.81|0
1645582200000|2022-02-23 02:10:00|133.66|130.86|133.74|130.94|133.83|131.03|133.41|130.61|0
1645582500000|2022-02-23 02:15:00|133.77|130.97|133.94|131.14|134.27|131.47|133.77|130.97|0
1645582800000|2022-02-23 02:20:00|133.88|131.08|134.04|131.24|134.19|131.39|133.71|130.91|0
1645583100000|2022-02-23 02:25:00|134.02|131.22|135|132.2|135.05|132.25|133.96|131.16|0
1645583400000|2022-02-23 02:30:00|135.03|132.23|134.82|132.02|135.11|132.31|134.46|131.66|0
1645583700000|2022-02-23 02:35:00|134.77|131.97|135.22|132.42|135.27|132.47|134.69|131.89|0
1645584000000|2022-02-23 02:40:00|135.19|132.39|134.82|132.02|135.55|132.75|134.71|131.91|0
1645584300000|2022-02-23 02:45:00|134.88|132.08|135.27|132.47|135.49|132.69|134.82|132.02|0
1645584600000|2022-02-23 02:50:00|135.24|132.44|134.9|132.1|135.24|132.44|134.87|132.07|0
1645584900000|2022-02-23 02:55:00|134.96|132.16|135.04|132.24|135.12|132.32|134.7|131.9|0
1645585200000|2022-02-23 03:00:00|134.98|132.18|134.84|132.04|135.37|132.57|134.81|132.01|0
1645585500000|2022-02-23 03:05:00|134.81|132.01|135.03|132.23|135.15|132.35|134.81|132.01|0
1645585800000|2022-02-23 03:10:00|135.06|132.26|135.59|132.79|135.88|133.08|135.03|132.23|0
1645586100000|2022-02-23 03:15:00|135.57|132.77|135.06|132.26|135.59|132.79|134.8|132|0
1645586400000|2022-02-23 03:20:00|135.03|132.23|134.58|131.78|135.03|132.23|134.52|131.72|0
1645586700000|2022-02-23 03:25:00|134.52|131.72|134.07|131.27|134.58|131.78|133.96|131.16|0
1645587000000|2022-02-23 03:30:00|133.96|131.16|133.84|131.04|134.01|131.21|133.57|130.77|0
1645587300000|2022-02-23 03:35:00|133.79|130.99|134.23|131.43|134.29|131.49|133.71|130.91|0
1645587600000|2022-02-23 03:40:00|134.29|131.49|134.54|131.74|134.57|131.77|134.12|131.32|0
1645587900000|2022-02-23 03:45:00|134.57|131.77|134.23|131.43|134.57|131.77|134.12|131.32|0
1645588200000|2022-02-23 03:50:00|134.28|131.48|134.23|131.43|134.56|131.76|134.2|131.4|0
1645588500000|2022-02-23 03:55:00|134.17|131.37|133.47|130.67|134.17|131.37|133.44|130.64|0
1645588800000|2022-02-23 04:00:00|133.5|130.7|133.55|130.75|133.55|130.75|133.44|130.64|0
1645589100000|2022-02-23 04:05:00|133.5|130.7|133.55|130.75|133.55|130.75|133.49|130.69|0
1645589400000|2022-02-23 04:10:00|133.52|130.72|133.32|130.52|133.55|130.75|133.27|130.47|0
1645589700000|2022-02-23 04:15:00|133.27|130.47|133.32|130.52|133.43|130.63|133.27|130.47|0
1645590000000|2022-02-23 04:20:00|133.27|130.47|133.32|130.52|133.54|130.74|133.27|130.47|0
1645590300000|2022-02-23 04:25:00|133.26|130.46|133.76|130.96|133.93|131.13|133.26|130.46|0
1645590600000|2022-02-23 04:30:00|133.74|130.94|133.29|130.49|133.74|130.94|133.26|130.46|0
1645590900000|2022-02-23 04:35:00|133.26|130.46|133.31|130.51|133.48|130.68|133.26|130.46|0
1645591200000|2022-02-23 04:40:00|133.26|130.46|133.31|130.51|133.42|130.62|133.25|130.45|0
1645591500000|2022-02-23 04:45:00|133.25|130.45|132.75|129.95|133.31|130.51|132.75|129.95|0
1645591800000|2022-02-23 04:50:00|132.78|129.98|132.64|129.84|132.81|130.01|132.58|129.78|0
1645592100000|2022-02-23 04:55:00|132.58|129.78|132.64|129.84|132.69|129.89|132.58|129.78|0
1645592400000|2022-02-23 05:00:00|132.69|129.89|132.63|129.83|132.75|129.95|132.58|129.78|0
1645592700000|2022-02-23 05:05:00|132.69|129.89|132.58|129.78|132.69|129.89|132.58|129.78|0
1645593000000|2022-02-23 05:10:00|132.69|129.89|132.74|129.94|132.8|130|132.63|129.83|0
1645593300000|2022-02-23 05:15:00|132.8|130|132.85|130.05|132.85|130.05|132.68|129.88|0
1645593600000|2022-02-23 05:20:00|132.79|129.99|132.9|130.1|132.96|130.16|132.74|129.94|0
1645593900000|2022-02-23 05:25:00|132.88|130.08|132.68|129.88|133.07|130.27|132.57|129.77|0
1645594200000|2022-02-23 05:30:00|132.71|129.91|133.06|130.26|133.18|130.38|131.96|129.16|0
1645594500000|2022-02-23 05:35:00|133.12|130.32|133.4|130.6|133.4|130.6|133.01|130.21|0
1645594800000|2022-02-23 05:40:00|133.45|130.65|133.45|130.65|133.51|130.71|133.17|130.37|0
1645595100000|2022-02-23 05:45:00|133.39|130.59|133.28|130.48|133.62|130.82|133.23|130.43|0
1645595400000|2022-02-23 05:50:00|133.34|130.54|133.53|130.73|133.56|130.76|133.11|130.31|0
1645595700000|2022-02-23 05:55:00|133.56|130.76|133.39|130.59|133.61|130.81|133.17|130.37|0
1645596000000|2022-02-23 06:00:00|133.42|130.62|132.57|129.77|133.44|130.64|131.79|128.99|0
1645596300000|2022-02-23 06:05:00|132.51|129.71|132.51|129.71|132.57|129.77|132.24|129.44|0
1645596600000|2022-02-23 06:10:00|132.48|129.68|131.9|129.1|132.57|129.77|131.71|128.91|0
1645596900000|2022-02-23 06:15:00|131.84|129.04|131.93|129.13|132.06|129.26|131.79|128.99|0
1645597200000|2022-02-23 06:20:00|131.98|129.18|133|130.2|133.06|130.26|131.95|129.15|0
1645597500000|2022-02-23 06:25:00|132.98|130.18|132.95|130.15|133.34|130.54|132.84|130.04|0
1645597800000|2022-02-23 06:30:00|132.89|130.09|133.45|130.65|133.5|130.7|132.89|130.09|0
1645598100000|2022-02-23 06:35:00|133.42|130.62|133.16|130.36|133.45|130.65|132.94|130.14|0
1645598400000|2022-02-23 06:40:00|133.22|130.42|133.38|130.58|133.5|130.7|133.19|130.39|0
1645598700000|2022-02-23 06:45:00|133.33|130.53|132.66|129.86|133.38|130.58|132.66|129.86|0
1645599000000|2022-02-23 06:50:00|132.63|129.83|132.6|129.8|132.77|129.97|132.27|129.47|0
1645599300000|2022-02-23 06:55:00|132.55|129.75|133.8|131|133.88|131.08|132.49|129.69|0
1645599600000|2022-02-23 07:00:00|133.94|131.14|134.72|131.92|134.72|131.92|133.49|130.69|0
1645599900000|2022-02-23 07:05:00|134.66|131.86|133.88|131.08|134.89|132.09|133.85|131.05|0
1645600200000|2022-02-23 07:10:00|133.91|131.11|133.9|131.1|134.1|131.3|133.23|130.43|0
1645600500000|2022-02-23 07:15:00|133.93|131.13|133.7|130.9|134.21|131.41|133.37|130.57|0
1645600800000|2022-02-23 07:20:00|133.82|131.02|133.87|131.07|134.21|131.41|133.81|131.01|0
1645601100000|2022-02-23 07:25:00|133.79|130.99|133.42|130.62|133.87|131.07|132.86|130.06|0
1645601400000|2022-02-23 07:30:00|133.36|130.56|132.64|129.84|133.42|130.62|132.25|129.45|0
1645601700000|2022-02-23 07:35:00|132.53|129.73|132.03|129.23|132.94|130.14|132.03|129.23|0
1645602000000|2022-02-23 07:40:00|131.92|129.12|132.11|129.31|132.28|129.48|131.69|128.89|0
1645602300000|2022-02-23 07:45:00|132.08|129.28|132.63|129.83|132.8|130|132.08|129.28|0
1645602600000|2022-02-23 07:50:00|132.58|129.78|132.57|129.77|132.91|130.11|132.3|129.5|0
1645602900000|2022-02-23 07:55:00|132.46|129.66|132.46|129.66|132.96|130.16|132.13|129.33|0
1645603200000|2022-02-23 08:00:00|132.24|129.44|131.08|128.28|133.35|130.55|131.02|128.22|0
1645603500000|2022-02-23 08:05:00|133.25|130.85|131.47|129.07|133.25|130.85|131.42|129.02|0
1645603800000|2022-02-23 08:10:00|131.42|129.02|129.89|127.49|131.47|129.07|129.73|127.33|0
1645604100000|2022-02-23 08:15:00|129.84|127.44|129.94|127.54|130.44|128.04|129.78|127.38|0
1645604400000|2022-02-23 08:20:00|130|127.6|129.72|127.32|130.38|127.98|129.72|127.32|0
1645604700000|2022-02-23 08:25:00|129.83|127.43|128.48|126.08|130.27|127.87|128.34|125.94|0
1645605000000|2022-02-23 08:30:00|128.45|126.05|128.34|125.94|129.65|127.25|128.34|125.94|0
1645605300000|2022-02-23 08:35:00|128.4|126|128.31|125.91|128.59|126.19|128.28|125.88|0
1645605600000|2022-02-23 08:40:00|128.37|125.97|128.39|125.99|128.53|126.13|128.28|125.88|0
1645605900000|2022-02-23 08:45:00|128.34|125.94|128.39|125.99|128.69|126.29|128.28|125.88|0
1645606200000|2022-02-23 08:50:00|128.44|126.04|128.71|126.31|128.88|126.48|127.74|125.34|0
1645606500000|2022-02-23 08:55:00|128.6|126.2|127.9|125.5|129.2|126.8|127.9|125.5|0
1645606800000|2022-02-23 09:00:00|127.73|125.33|127.62|125.22|128.06|125.66|127.62|125.22|0
1645607100000|2022-02-23 09:05:00|127.68|125.28|127.78|125.38|128.06|125.66|127.62|125.22|0
1645607400000|2022-02-23 09:10:00|127.73|125.33|126.81|124.41|127.78|125.38|126.7|124.3|0
1645607700000|2022-02-23 09:15:00|126.76|124.36|126.62|124.22|127.02|124.62|126.49|124.09|0
1645608000000|2022-02-23 09:20:00|126.65|124.25|126.75|124.35|127.08|124.68|126.54|124.14|0
1645608300000|2022-02-23 09:25:00|126.83|124.43|126.75|124.35|127.07|124.67|126.48|124.08|0
1645608600000|2022-02-23 09:30:00|126.78|124.38|125.88|123.48|127.99|125.59|125.66|123.26|0
1645608900000|2022-02-23 09:35:00|125.77|123.37|126.36|123.96|126.36|123.96|125.77|123.37|0
1645609200000|2022-02-23 09:40:00|126.3|123.9|125.98|123.58|126.36|123.96|125.55|123.15|0
1645609500000|2022-02-23 09:45:00|125.87|123.47|125.71|123.31|126.24|123.84|125.71|123.31|0
1645609800000|2022-02-23 09:50:00|125.74|123.34|126.83|124.43|126.89|124.49|125.55|123.15|0
1645610100000|2022-02-23 09:55:00|126.78|124.38|128.92|126.52|129.08|126.68|126.54|124.14|0
1645610400000|2022-02-23 10:00:00|128.76|126.36|128.32|125.92|128.97|126.57|128.27|125.87|0
1645610700000|2022-02-23 10:05:00|128.37|125.97|129.52|127.12|129.54|127.14|128.21|125.81|0
1645611000000|2022-02-23 10:10:00|129.49|127.09|130.11|127.71|131.92|129.52|129.49|127.09|0
1645611300000|2022-02-23 10:15:00|130.03|127.63|129.4|127|130.33|127.93|129.4|127|0
1645611600000|2022-02-23 10:20:00|129.35|126.95|128.91|126.51|129.4|127|128.85|126.45|0
1645611900000|2022-02-23 10:25:00|128.94|126.54|129.04|126.64|129.21|126.81|128.64|126.24|0
1645612200000|2022-02-23 10:30:00|129.07|126.67|128.93|126.53|129.34|126.94|128.74|126.34|0
1645612500000|2022-02-23 10:35:00|128.96|126.56|129.09|126.69|129.31|126.91|128.85|126.45|0
1645612800000|2022-02-23 10:40:00|129.06|126.66|128.74|126.34|129.06|126.66|128.3|125.9|0
1645613100000|2022-02-23 10:45:00|128.84|126.44|130.87|128.47|130.98|128.58|128.79|126.39|0
1645613400000|2022-02-23 10:50:00|130.81|128.41|130.26|127.86|130.92|128.52|130.26|127.86|0
1645613700000|2022-02-23 10:55:00|130.32|127.92|129.55|127.15|130.37|127.97|129.55|127.15|0
1645614000000|2022-02-23 11:00:00|129.6|127.2|129.71|127.31|130.15|127.75|129.41|127.01|0
1645614300000|2022-02-23 11:05:00|129.6|127.2|129.65|127.25|130.23|127.83|128.97|126.57|0
1645614600000|2022-02-23 11:10:00|129.63|127.23|130.45|128.05|130.67|128.27|129.27|126.87|0
1645614900000|2022-02-23 11:15:00|130.42|128.02|130.8|128.4|130.91|128.51|130.14|127.74|0
1645615200000|2022-02-23 11:20:00|130.85|128.45|130.85|128.45|131.55|129.15|130.58|128.18|0
1645615500000|2022-02-23 11:25:00|130.63|128.23|130.52|128.12|130.91|128.51|130.36|127.96|0
1645615800000|2022-02-23 11:30:00|130.57|128.17|130.3|127.9|130.6|128.2|130.24|127.84|0
1645616100000|2022-02-23 11:35:00|130.35|127.95|131.07|128.67|131.23|128.83|130.13|127.73|0
1645616400000|2022-02-23 11:40:00|131.01|128.61|131.17|128.77|131.23|128.83|130.68|128.28|0
1645616700000|2022-02-23 11:45:00|131.23|128.83|131.84|129.44|131.89|129.49|131.01|128.61|0
1645617000000|2022-02-23 11:50:00|131.87|129.47|131.48|129.08|131.89|129.49|131.12|128.72|0
1645617300000|2022-02-23 11:55:00|131.45|129.05|132.72|130.32|132.89|130.49|131.28|128.88|0
1645617600000|2022-02-23 12:00:00|132.75|130.35|131.83|129.43|132.89|130.49|131.66|129.26|0
1645617900000|2022-02-23 12:05:00|131.77|129.37|131.11|128.71|131.77|129.37|130.94|128.54|0
1645618200000|2022-02-23 12:10:00|131.05|128.65|130.58|128.18|131.38|128.98|130.44|128.04|0
1645618500000|2022-02-23 12:15:00|130.55|128.15|130.95|128.55|131.11|128.71|128.92|126.52|0
1645618800000|2022-02-23 12:20:00|130.89|128.49|130.59|128.19|131|128.6|130.56|128.16|0
1645619100000|2022-02-23 12:25:00|130.61|128.21|130.56|128.16|130.78|128.38|130.56|128.16|0
1645619400000|2022-02-23 12:30:00|130.61|128.21|130|127.6|130.75|128.35|129.84|127.44|0
1645619700000|2022-02-23 12:35:00|130.11|127.71|129.46|127.06|130.11|127.71|129.24|126.84|0
1645620000000|2022-02-23 12:40:00|129.51|127.11|129.51|127.11|129.56|127.16|129.18|126.78|0
1645620300000|2022-02-23 12:45:00|129.45|127.05|130.03|127.63|130.05|127.65|129.45|127.05|0
1645620600000|2022-02-23 12:50:00|130|127.6|129.23|126.83|130.03|127.63|129.12|126.72|0
1645620900000|2022-02-23 12:55:00|129.18|126.78|129.39|126.99|129.39|126.99|129.12|126.72|0
1645621200000|2022-02-23 13:00:00|129.5|127.1|129.28|126.88|129.61|127.21|129.12|126.72|0
1645621500000|2022-02-23 13:05:00|129.34|126.94|128.68|126.28|129.34|126.94|128.57|126.17|0
1645621800000|2022-02-23 13:10:00|128.73|126.33|129.28|126.88|129.39|126.99|128.71|126.31|0
1645622100000|2022-02-23 13:15:00|129.22|126.82|129.22|126.82|129.38|126.98|129.06|126.66|0
1645622400000|2022-02-23 13:20:00|129.17|126.77|130.15|127.75|130.31|127.91|129|126.6|0
1645622700000|2022-02-23 13:25:00|130.06|127.66|130.23|127.83|130.42|128.02|129.87|127.47|0
1645623000000|2022-02-23 13:30:00|130.2|127.8|131.19|128.79|131.19|128.79|129.98|127.58|0
1645623300000|2022-02-23 13:35:00|131.13|128.73|130.63|128.23|131.24|128.84|130.47|128.07|0
1645623600000|2022-02-23 13:40:00|130.58|128.18|130.69|128.29|131.02|128.62|130.47|128.07|0
1645623900000|2022-02-23 13:45:00|130.66|128.26|129.34|126.94|130.69|128.29|129.29|126.89|0
1645624200000|2022-02-23 13:50:00|129.4|127|128.68|126.28|129.72|127.32|128.68|126.28|0
1645624500000|2022-02-23 13:55:00|128.74|126.34|128.36|125.96|128.74|126.34|128.14|125.74|0
1645624800000|2022-02-23 14:00:00|128.3|125.9|128.12|125.72|128.84|126.44|127.81|125.41|0
1645625100000|2022-02-23 14:05:00|128.18|125.78|128.17|125.77|128.61|126.21|128.07|125.67|0
1645625400000|2022-02-23 14:10:00|128.23|125.83|128.17|125.77|128.39|125.99|128.01|125.61|0
1645625700000|2022-02-23 14:15:00|128.12|125.72|128.17|125.77|128.17|125.77|127.39|124.99|0
1645626000000|2022-02-23 14:20:00|128.12|125.72|127.79|125.39|128.55|126.15|127.79|125.39|0
1645626300000|2022-02-23 14:25:00|127.84|125.44|128.82|126.42|128.93|126.53|127.84|125.44|0
1645626600000|2022-02-23 14:30:00|128.66|126.26|128|125.6|129.37|126.97|127.57|125.17|0
1645626900000|2022-02-23 14:35:00|128.05|125.65|128.95|126.55|131.28|128.88|128|125.6|0
1645627200000|2022-02-23 14:40:00|129.12|126.72|130.54|128.14|131.03|128.63|128.57|126.17|0
1645627500000|2022-02-23 14:45:00|130.04|127.64|130.26|127.86|130.32|127.92|128.84|126.44|0
1645627800000|2022-02-23 14:50:00|130.15|127.75|133.25|130.85|133.25|130.85|130.04|127.64|0
1645628100000|2022-02-23 14:55:00|133.2|130.8|133.2|130.8|133.25|130.85|131.69|129.29|0
1645628400000|2022-02-23 15:00:00|133.11|130.71|134.12|131.72|135.51|133.11|131.53|129.13|0
1645628700000|2022-02-23 15:05:00|133.95|131.55|136.04|133.64|136.62|134.22|133.95|131.55|0
1645629000000|2022-02-23 15:10:00|135.99|133.59|134.85|132.45|136.44|134.04|134.56|132.16|0
1645629300000|2022-02-23 15:15:00|134.96|132.56|136.61|134.21|137.01|134.61|134.96|132.56|0
1645629600000|2022-02-23 15:20:00|136.7|134.3|137.64|135.24|137.87|135.47|135.33|132.93|0
1645629900000|2022-02-23 15:25:00|137.53|135.13|139.29|136.89|139.85|137.45|137.35|134.95|0
1645630200000|2022-02-23 15:30:00|139.44|137.04|140.82|138.42|142.05|139.65|138.29|135.89|0
1645630500000|2022-02-23 15:35:00|140.88|138.48|139.83|137.43|140.94|138.54|138.9|136.5|0
1645630800000|2022-02-23 15:40:00|139.94|137.54|141.57|139.17|142.04|139.64|139.71|137.31|0
1645631100000|2022-02-23 15:45:00|141.69|139.29|142.1|139.7|142.22|139.82|140.7|138.3|0
1645631400000|2022-02-23 15:50:00|142.04|139.64|141.75|139.35|142.28|139.88|140.87|138.47|0
1645631700000|2022-02-23 15:55:00|141.69|139.29|141.8|139.4|142.86|140.46|140.72|138.32|0
1645632000000|2022-02-23 16:00:00|141.86|139.46|143.16|140.76|143.93|141.53|141.22|138.82|0
1645632300000|2022-02-23 16:05:00|143.33|140.93|144.1|141.7|144.94|142.54|143.1|140.7|0
1645632600000|2022-02-23 16:10:00|144.16|141.76|143.69|141.29|144.73|142.33|143.51|141.11|0
1645632900000|2022-02-23 16:15:00|143.98|141.58|144.22|141.82|145.35|142.95|143.92|141.52|0
1645633200000|2022-02-23 16:20:00|144.34|141.94|144.25|141.85|144.69|142.29|143.68|141.28|0
1645633500000|2022-02-23 16:25:00|144.28|141.88|144.51|142.11|144.63|142.23|143.21|140.81|0
1645633800000|2022-02-23 16:30:00|144.27|141.87|143.38|140.98|145.23|142.83|142.17|139.77|0
1645634100000|2022-02-23 16:35:00|143.26|140.86|142.61|140.21|144.03|141.63|141.55|139.15|0
1645634400000|2022-02-23 16:40:00|142.67|140.27|143.43|141.03|143.61|141.21|141.78|139.38|0
1645634700000|2022-02-23 16:45:00|143.55|141.15|141.84|139.44|143.94|141.54|141.84|139.44|0
1645635000000|2022-02-23 16:50:00|141.9|139.5|140.72|138.32|142.6|140.2|140.26|137.86|0
1645635300000|2022-02-23 16:55:00|140.66|138.26|139.93|137.53|140.78|138.38|139.55|137.15|0
1645635600000|2022-02-23 17:00:00|139.9|137.5|140.3|137.9|141.36|138.96|139.78|137.38|0
1645635900000|2022-02-23 17:05:00|140.24|137.84|138.68|136.28|140.59|138.19|138.68|136.28|0
1645636200000|2022-02-23 17:10:00|138.62|136.22|139.37|136.97|139.61|137.21|137.87|135.47|0
1645636500000|2022-02-23 17:15:00|139.43|137.03|136.66|134.26|139.43|137.03|136.63|134.23|0
1645636800000|2022-02-23 17:20:00|136.72|134.32|136.26|133.86|137.06|134.66|136.03|133.63|0
1645637100000|2022-02-23 17:25:00|136.32|133.92|135.92|133.52|136.72|134.32|135.8|133.4|0
1645637400000|2022-02-23 17:30:00|135.8|133.4|137.57|135.17|137.57|135.17|135.63|133.23|0
1645637700000|2022-02-23 17:35:00|137.51|135.11|138.61|136.21|138.84|136.44|137.46|135.06|0
1645638000000|2022-02-23 17:40:00|138.49|136.09|137.91|135.51|139.01|136.61|137.8|135.4|0
1645638300000|2022-02-23 17:45:00|137.94|135.54|139.01|136.61|139.1|136.7|137.51|135.11|0
1645638600000|2022-02-23 17:50:00|138.87|136.47|140.93|138.53|141.23|138.83|138.84|136.44|0
1645638900000|2022-02-23 17:55:00|140.82|138.42|140.93|138.53|141.58|139.18|140.52|138.12|0
1645639200000|2022-02-23 18:00:00|140.81|138.41|141.99|139.59|142.05|139.65|140.81|138.41|0
1645639500000|2022-02-23 18:05:00|141.93|139.53|142.46|140.06|143|140.6|141.55|139.15|0
1645639800000|2022-02-23 18:10:00|142.34|139.94|145.33|142.93|145.54|143.14|142.22|139.82|0
1645640100000|2022-02-23 18:15:00|145.45|143.05|145.97|143.57|146.46|144.06|142.25|139.85|0
1645640400000|2022-02-23 18:20:00|146.09|143.69|146.82|144.42|147.42|145.02|145.79|143.39|0
1645640700000|2022-02-23 18:25:00|146.57|144.17|147.97|145.57|148.09|145.69|145.91|143.51|0
1645641000000|2022-02-23 18:30:00|147.84|145.44|149.25|146.85|149.31|146.91|147.3|144.9|0
1645641300000|2022-02-23 18:35:00|149.19|146.79|146.75|144.35|149.37|146.97|146.45|144.05|0
1645641600000|2022-02-23 18:40:00|146.63|144.23|146.5|144.1|147.23|144.83|146.14|143.74|0
1645641900000|2022-02-23 18:45:00|146.32|143.92|142.72|140.32|146.75|144.35|142.66|140.26|0
1645642200000|2022-02-23 18:50:00|142.66|140.26|145.54|143.14|146.08|143.68|142.66|140.26|0
1645642500000|2022-02-23 18:55:00|145.48|143.08|144.69|142.29|146.02|143.62|144.45|142.05|0
1645642800000|2022-02-23 19:00:00|144.75|142.35|146.5|144.1|147.05|144.65|143.67|141.27|0
1645643100000|2022-02-23 19:05:00|146.44|144.04|146.62|144.22|147.19|144.79|145.11|142.71|0
1645643400000|2022-02-23 19:10:00|146.55|144.15|146.98|144.58|147.4|145|145.35|142.95|0
1645643700000|2022-02-23 19:15:00|147.13|144.73|146.82|144.42|148.44|146.04|146.01|143.61|0
1645644000000|2022-02-23 19:20:00|146.97|144.57|149.97|147.57|149.97|147.57|146.37|143.97|0
1645644300000|2022-02-23 19:25:00|149.66|147.26|151.01|148.61|152.2|149.8|149.3|146.9|0
1645644600000|2022-02-23 19:30:00|150.58|148.18|151.44|149.04|151.91|149.51|150.15|147.75|0
1645644900000|2022-02-23 19:35:00|151.38|148.98|151.29|148.89|151.44|149.04|150.57|148.17|0
1645645200000|2022-02-23 19:40:00|151.44|149.04|155.78|153.38|156.09|153.69|151.38|148.98|0
1645645500000|2022-02-23 19:45:00|155.84|153.44|153.78|151.38|155.97|153.57|152.53|150.13|0
1645645800000|2022-02-23 19:50:00|154.1|151.7|154.6|152.2|154.66|152.26|152.97|150.57|0
1645646100000|2022-02-23 19:55:00|154.53|152.13|153.59|151.19|155.04|152.64|153.02|150.62|0
1645646400000|2022-02-23 20:00:00|153.62|151.22|155.54|153.14|155.86|153.46|153.21|150.81|0
1645646700000|2022-02-23 20:05:00|155.6|153.2|156.11|153.71|156.62|154.22|154.46|152.06|0
1645647000000|2022-02-23 20:10:00|156.17|153.77|155.77|153.37|157.24|154.84|155.39|152.99|0
1645647300000|2022-02-23 20:15:00|156.03|153.63|156.09|153.69|156.28|153.88|154.35|151.95|0
1645647600000|2022-02-23 20:20:00|156.12|153.72|155.39|152.99|156.79|154.39|155.23|152.83|0
1645647900000|2022-02-23 20:25:00|155.45|153.05|152.93|150.53|155.96|153.56|152.49|150.09|0
1645648200000|2022-02-23 20:30:00|153.49|151.09|154.09|151.69|155.26|152.86|152.55|150.15|0
1645648500000|2022-02-23 20:35:00|154.02|151.62|156.27|153.87|156.27|153.87|153.43|151.03|0
1645648800000|2022-02-23 20:40:00|156.3|153.9|157.51|155.11|157.54|155.14|155|152.6|0
1645649100000|2022-02-23 20:45:00|157.54|155.14|158.79|156.39|158.79|156.39|156.42|154.02|0
1645649400000|2022-02-23 20:50:00|158.82|156.42|159.21|156.81|159.73|157.33|157.09|154.69|0
1645649700000|2022-02-23 20:55:00|159.14|156.74|157.98|155.58|159.72|157.32|157.66|155.26|0
1645650000000|2022-02-23 21:00:00|157.92|155.52|157.66|155.26|158.37|155.97|157.02|154.62|0
1645650300000|2022-02-23 21:05:00|157.47|155.07|157.59|155.19|157.59|155.19|157.02|154.62|0
1645650600000|2022-02-23 21:10:00|157.66|155.26|158.86|156.46|159.31|156.91|157.4|155|0
1645650900000|2022-02-23 21:15:00|159.06|156.26|159.19|156.39|159.26|156.46|158.8|156|0
1645651200000|2022-02-23 21:20:00|159.25|156.45|159.06|156.26|159.45|156.65|158.99|156.19|0
1645651500000|2022-02-23 21:25:00|159.03|156.23|159.41|156.61|159.64|156.84|158.9|156.1|0
1645651800000|2022-02-23 21:30:00|159.44|156.64|159.95|157.15|159.96|157.16|159.44|156.64|0
1645652100000|2022-02-23 21:35:00|160.02|157.22|159.47|156.67|160.6|157.8|159.21|156.41|0
1645652400000|2022-02-23 21:40:00|159.44|156.64|160.92|158.12|161.96|159.16|159.41|156.61|0
1645652700000|2022-02-23 21:45:00|160.86|158.06|160.53|157.73|160.86|158.06|160.11|157.31|0
1645653000000|2022-02-23 21:50:00|160.46|157.66|160.85|158.05|161.34|158.54|160.4|157.6|0
1645653300000|2022-02-23 21:55:00|160.88|158.08|161.27|158.47|161.69|158.89|160.85|158.05|0
1645653600000|2022-02-23 22:00:00|161.29|158.49|161.27|158.47|161.43|158.63|161.22|158.42|0
1645653900000|2022-02-23 22:05:00|161.28|158.48|161.34|158.54|161.36|158.56|161.19|158.39|0
1645654200000|2022-02-23 22:10:00|161.35|158.55|161.34|158.54|161.45|158.65|161.2|158.4|0
1645654500000|2022-02-23 22:15:00|161.36|158.56|161.37|158.57|161.45|158.65|161.28|158.48|0
1645654800000|2022-02-23 22:20:00|161.38|158.58|161.52|158.72|161.54|158.74|161.38|158.58|0
1645655100000|2022-02-23 22:25:00|161.53|158.73|161.71|158.91|161.71|158.91|161.44|158.64|0
1645655400000|2022-02-23 22:30:00|161.69|158.89|161.85|159.05|161.91|159.11|161.69|158.89|0
1645655700000|2022-02-23 22:35:00|161.84|159.04|161.89|159.09|161.9|159.1|161.63|158.83|0
1645656000000|2022-02-23 22:40:00|161.84|159.04|161.81|159.01|161.93|159.13|161.81|159.01|0
1645656300000|2022-02-23 22:45:00|161.83|159.03|161.45|158.65|161.88|159.08|161.45|158.65|0
1645656600000|2022-02-23 22:50:00|161.44|158.64|161.45|158.65|161.53|158.73|161.39|158.59|0
1645656900000|2022-02-23 22:55:00|161.46|158.66|161|158.2|161.48|158.68|161|158.2|0
1645657200000|2022-02-23 23:00:00|160.98|158.18|160.85|158.05|161.11|158.31|159.14|156.34|0
1645657500000|2022-02-23 23:05:00|160.65|157.85|161.69|158.89|161.98|159.18|160.62|157.82|0
1645657800000|2022-02-23 23:10:00|161.72|158.92|161.33|158.53|162.28|159.48|161.07|158.27|0
1645658100000|2022-02-23 23:15:00|161.4|158.6|162.7|159.9|162.83|160.03|161.14|158.34|0
1645658400000|2022-02-23 23:20:00|162.63|159.83|162.83|160.03|162.83|160.03|162.24|159.44|0
1645658700000|2022-02-23 23:25:00|162.76|159.96|161.26|158.46|162.76|159.96|160.48|157.68|0
1645659000000|2022-02-23 23:30:00|161.23|158.43|160.54|157.74|161.39|158.59|160.54|157.74|0
1645659300000|2022-02-23 23:35:00|160.58|157.78|160.7|157.9|161.06|158.26|160.54|157.74|0
1645659600000|2022-02-23 23:40:00|160.6|157.8|159.37|156.57|160.8|158|158.86|156.06|0
1645659900000|2022-02-23 23:45:00|159.31|156.51|160.15|157.35|160.24|157.44|159.28|156.48|0
1645660200000|2022-02-23 23:50:00|160.08|157.28|159.76|156.96|160.47|157.67|159.69|156.89|0
1645660500000|2022-02-23 23:55:00|159.69|156.89|160.53|157.73|160.76|157.96|159.4|156.6|0
1645660800000|2022-02-24 00:00:00|160.46|157.66|160.85|158.05|161.24|158.44|159.37|156.57|0
1645661100000|2022-02-24 00:05:00|160.95|158.15|161.43|158.63|162.02|159.22|160.46|157.66|0
1645661400000|2022-02-24 00:10:00|161.56|158.76|160.43|157.63|161.69|158.89|159.88|157.08|0
1645661700000|2022-02-24 00:15:00|160.46|157.66|161.33|158.53|162.02|159.22|160.46|157.66|0
1645662000000|2022-02-24 00:20:00|161.36|158.56|161.39|158.59|162.01|159.21|161.1|158.3|0
1645662300000|2022-02-24 00:25:00|161.43|158.63|163.19|160.39|164.44|161.64|161.1|158.3|0
1645662600000|2022-02-24 00:30:00|163.12|160.32|164.34|161.54|164.97|162.17|162.53|159.73|0
1645662900000|2022-02-24 00:35:00|164.64|161.84|165.5|162.7|165.93|163.13|163.18|160.38|0
1645663200000|2022-02-24 00:40:00|165.46|162.66|165.43|162.63|165.79|162.99|164.64|161.84|0
1645663500000|2022-02-24 00:45:00|165.46|162.66|165.39|162.59|165.92|163.12|165.23|162.43|0
1645663800000|2022-02-24 00:50:00|165.36|162.56|166.35|163.55|166.35|163.55|165.19|162.39|0
1645664100000|2022-02-24 00:55:00|167.12|164.32|168.66|165.86|168.66|165.86|166.35|163.55|0
1645664400000|2022-02-24 01:00:00|168.59|165.79|168.42|165.62|168.65|165.85|166.98|164.18|0
1645664700000|2022-02-24 01:05:00|168.52|165.72|167.44|164.64|168.72|165.92|167.31|164.51|0
1645665000000|2022-02-24 01:10:00|167.58|164.78|169.64|166.84|169.78|166.98|166.78|163.98|0
1645665300000|2022-02-24 01:15:00|169.78|166.98|171.46|168.66|172.21|169.41|169.48|166.68|0
1645665600000|2022-02-24 01:20:00|171.63|168.83|171.93|169.13|172.55|169.75|171.29|168.49|0
1645665900000|2022-02-24 01:25:00|172|169.2|171.8|169|172.1|169.3|171.32|168.52|0
1645666200000|2022-02-24 01:30:00|171.86|169.06|170.1|167.3|172.27|169.47|169.23|166.43|0
1645666500000|2022-02-24 01:35:00|170.17|167.37|170.2|167.4|170.84|168.04|169.8|167|0
1645666800000|2022-02-24 01:40:00|170.17|167.37|170.1|167.3|170.57|167.77|168.96|166.16|0
1645667100000|2022-02-24 01:45:00|170.07|167.27|169.15|166.35|170.27|167.47|168.35|165.55|0
1645667400000|2022-02-24 01:50:00|168.82|166.02|166.09|163.29|168.99|166.19|165.76|162.96|0
1645667700000|2022-02-24 01:55:00|166.26|163.46|166.35|163.55|167.12|164.32|165.86|163.06|0
1645668000000|2022-02-24 02:00:00|166.05|163.25|167.45|164.65|167.48|164.68|165.59|162.79|0
1645668300000|2022-02-24 02:05:00|167.48|164.68|167.95|165.15|168.85|166.05|166.91|164.11|0
1645668600000|2022-02-24 02:10:00|167.98|165.18|167.28|164.48|168.24|165.44|166.71|163.91|0
1645668900000|2022-02-24 02:15:00|167.37|164.57|166.01|163.21|167.37|164.57|165.22|162.42|0
1645669200000|2022-02-24 02:20:00|165.98|163.18|166.64|163.84|166.94|164.14|165.94|163.14|0
1645669500000|2022-02-24 02:25:00|166.71|163.91|169.76|166.96|169.76|166.96|166.54|163.74|0
1645669800000|2022-02-24 02:30:00|169.62|166.82|167.84|165.04|170.07|167.27|167.6|164.8|0
1645670100000|2022-02-24 02:35:00|167.87|165.07|167.2|164.4|168.27|165.47|166.73|163.93|0
1645670400000|2022-02-24 02:40:00|167.13|164.33|167.57|164.77|168|165.2|167.13|164.33|0
1645670700000|2022-02-24 02:45:00|167.6|164.8|168.7|165.9|168.97|166.17|166.59|163.79|0
1645671000000|2022-02-24 02:50:00|169.78|166.98|170.92|167|171.49|168.41|168.54|165.18|0
1645671300000|2022-02-24 02:55:00|171.29|167.37|172.7|168.78|173.11|169.19|169.16|165.24|0
1645671600000|2022-02-24 03:00:00|172.84|168.92|174.34|170.42|174.83|170.91|171.99|168.07|0
1645671900000|2022-02-24 03:05:00|174.41|170.49|182.44|178.52|182.76|178.84|174.27|170.35|0
1645672200000|2022-02-24 03:10:00|181.94|178.02|180.17|176.25|182.87|178.95|177.5|173.58|0
1645672500000|2022-02-24 03:15:00|179.67|175.75|179.56|175.64|181.09|177.17|178.37|174.45|0
1645672800000|2022-02-24 03:20:00|179.49|175.57|182.44|178.52|182.44|178.52|178.65|174.73|0
1645673100000|2022-02-24 03:25:00|182.36|178.44|182.15|178.23|183.62|179.7|181.44|177.52|0
1645673400000|2022-02-24 03:30:00|182.18|178.26|187.31|183.39|188.23|184.31|182.18|178.26|0
1645673700000|2022-02-24 03:35:00|187.13|183.21|192.01|188.09|192.01|188.09|185.71|181.79|0
1645674000000|2022-02-24 03:40:00|192.46|188.54|189.93|185.73|195.29|191.09|189.93|185.73|0
1645674300000|2022-02-24 03:45:00|190.34|186.14|187.97|183.77|190.45|186.25|187.35|183.15|0
1645674600000|2022-02-24 03:50:00|187.93|183.73|191.58|187.38|191.65|187.45|186.7|182.5|0
1645674900000|2022-02-24 03:55:00|191.32|187.12|193.71|189.51|194.41|190.21|191.32|187.12|0
1645675200000|2022-02-24 04:00:00|193.82|189.62|191.86|187.66|194.52|190.32|191.79|187.59|0
1645675500000|2022-02-24 04:05:00|191.9|187.7|191.35|187.15|193.67|189.47|190.55|186.35|0
1645675800000|2022-02-24 04:10:00|191.42|187.22|193.66|189.46|194.48|190.28|191.42|187.22|0
1645676100000|2022-02-24 04:15:00|193.96|189.76|197.16|192.96|197.95|193.75|193.59|189.39|0
1645676400000|2022-02-24 04:20:00|196.9|192.7|195.27|191.07|197.05|192.85|194.31|190.11|0
1645676700000|2022-02-24 04:25:00|195.2|191|195.9|191.7|196.45|192.25|194.49|190.29|0
1645677000000|2022-02-24 04:30:00|195.93|191.73|193.68|189.48|196.41|192.21|192.66|188.46|0
1645677300000|2022-02-24 04:35:00|193.72|189.52|194.49|190.29|194.71|190.51|193.5|189.3|0
1645677600000|2022-02-24 04:40:00|194.6|190.4|194.08|189.88|195.67|191.47|193.46|189.26|0
1645677900000|2022-02-24 04:45:00|194.12|189.92|192.03|187.83|194.19|189.99|191.99|187.79|0
1645678200000|2022-02-24 04:50:00|192.14|187.94|191.26|187.06|192.21|188.01|190.46|186.26|0
1645678500000|2022-02-24 04:55:00|191.23|187.03|191.33|187.13|191.62|187.42|190.5|186.3|0
1645678800000|2022-02-24 05:00:00|191.22|187.02|192.93|188.73|193.22|189.02|190.89|186.69|0
1645679100000|2022-02-24 05:05:00|192.82|188.62|193.59|189.39|194.44|190.24|191.55|187.35|0
1645679400000|2022-02-24 05:10:00|193.73|189.53|191.18|186.98|193.96|189.76|190.89|186.69|0
1645679700000|2022-02-24 05:15:00|190.89|186.69|190.84|186.64|192.82|188.62|190.62|186.42|0
1645680000000|2022-02-24 05:20:00|190.81|186.61|190.66|186.46|191.02|186.82|189.82|185.62|0
1645680300000|2022-02-24 05:25:00|190.58|186.38|191.27|187.07|191.42|187.22|189.39|185.19|0
1645680600000|2022-02-24 05:30:00|191.2|187|194.46|190.26|194.83|190.63|191.2|187|0
1645680900000|2022-02-24 05:35:00|194.49|190.29|195.97|191.77|196.08|191.88|193.83|189.63|0
1645681200000|2022-02-24 05:40:00|196.01|191.81|195.53|191.89|196.92|192.72|195.5|191.36|0
1645681500000|2022-02-24 05:45:00|195.64|192|196.19|192.55|196.31|192.67|194.46|190.82|0
1645681800000|2022-02-24 05:50:00|196.12|192.48|192.3|188.94|196.53|192.89|192.19|188.83|0
1645682100000|2022-02-24 05:55:00|192.12|188.76|193.4|190.04|193.51|190.15|191.53|188.17|0
1645682400000|2022-02-24 06:00:00|192.26|188.9|191.85|187.93|193.56|189.36|191.56|187.64|0
1645682700000|2022-02-24 06:05:00|191.88|187.96|190.57|186.65|192.43|188.51|190.57|186.65|0
1645683000000|2022-02-24 06:10:00|190.61|186.69|189.39|185.47|191.59|187.67|188.6|184.68|0
1645683300000|2022-02-24 06:15:00|189.47|185.55|189.21|185.29|190.45|186.53|186.87|182.95|0
1645683600000|2022-02-24 06:20:00|189.17|185.25|189.86|185.94|190.92|187|189.1|185.18|0
1645683900000|2022-02-24 06:25:00|189.82|185.9|191.39|187.47|191.91|187.99|189.21|185.29|0
1645684200000|2022-02-24 06:30:00|191.61|187.69|191.64|187.72|191.94|188.02|190.18|186.26|0
1645684500000|2022-02-24 06:35:00|191.61|187.69|192.82|188.9|193.99|190.07|190.8|186.88|0
1645684800000|2022-02-24 06:40:00|192.74|188.82|192.01|188.09|193.66|189.74|191.93|188.01|0
1645685100000|2022-02-24 06:45:00|192.04|188.12|195.5|191.58|195.5|191.58|191.89|187.97|0
1645685400000|2022-02-24 06:50:00|195.43|191.51|195.76|191.84|197.29|193.37|195.02|191.1|0
1645685700000|2022-02-24 06:55:00|195.72|191.8|196.08|192.16|197.71|193.79|194.83|190.91|0
1645686000000|2022-02-24 07:00:00|196.27|192.35|196.68|192.76|196.68|192.76|193.28|189.36|0
1645686300000|2022-02-24 07:05:00|196.79|192.87|196|192.08|200.39|196.47|195.82|191.9|0
1645686600000|2022-02-24 07:10:00|196.52|192.6|198.93|195.01|199.61|195.69|196.38|192.46|0
1645686900000|2022-02-24 07:15:00|198.86|194.94|201.22|197.3|202.59|198.67|198.63|194.71|0
1645687200000|2022-02-24 07:20:00|201.6|197.68|202.02|198.1|202.21|198.29|200.69|196.77|0
1645687500000|2022-02-24 07:25:00|201.98|198.06|203.55|199.07|204.39|199.91|201.87|197.51|0
1645687800000|2022-02-24 07:30:00|203.62|199.14|201.98|197.22|204.03|199.41|201.22|196.46|0
1645688100000|2022-02-24 07:35:00|202.13|197.37|205.56|200.52|208.65|203.61|191.57|186.53|0
1645688400000|2022-02-24 07:40:00|205.75|200.71|201.23|196.19|206.24|201.2|201.23|196.19|0
1645688700000|2022-02-24 07:45:00|201.01|195.97|202.88|197.84|204.16|199.12|200.22|195.18|0
1645689000000|2022-02-24 07:50:00|202.96|197.92|203.67|198.63|204.46|199.42|201.72|196.68|0
1645689300000|2022-02-24 07:55:00|203.71|198.67|201.62|196.58|203.71|198.67|199.82|194.78|0
1645689600000|2022-02-24 08:00:00|201.32|196.28|199.02|193.42|203.33|197.78|198.54|192.94|0
1645689900000|2022-02-24 08:05:00|198.66|193.86|195.6|190.8|198.69|193.89|195.3|190.5|0
1645690200000|2022-02-24 08:10:00|195.49|190.69|196.04|191.24|198.09|193.29|193.26|188.46|0
1645690500000|2022-02-24 08:15:00|196.3|191.5|193.58|188.78|196.78|191.98|193.58|188.78|0
1645690800000|2022-02-24 08:20:00|193.32|188.52|190.51|185.71|194.12|189.32|190.18|185.38|0
1645691100000|2022-02-24 08:25:00|190.44|185.64|191.76|186.96|192.64|187.84|189.55|184.75|0
1645691400000|2022-02-24 08:30:00|191.65|186.85|190.59|185.79|192.71|187.91|189.87|185.07|0
1645691700000|2022-02-24 08:35:00|190.41|185.61|191.5|186.7|192.89|188.09|190.12|185.32|0
1645692000000|2022-02-24 08:40:00|191.43|186.63|189.32|184.52|193.51|188.71|189.1|184.3|0
1645692300000|2022-02-24 08:45:00|189.43|184.63|188.67|183.87|190.3|185.5|187.29|182.49|0
1645692600000|2022-02-24 08:50:00|188.78|183.98|189.77|185.45|189.77|185.45|187.2|182.88|0
1645692900000|2022-02-24 08:55:00|189.73|185.41|187.3|182.98|189.73|185.41|186.19|181.87|0
1645693200000|2022-02-24 09:00:00|187.45|183.13|186.54|182.22|188.56|184.24|186.15|181.83|0
1645693500000|2022-02-24 09:05:00|186.51|182.19|183.65|179.33|187.41|183.09|182.21|177.89|0
1645693800000|2022-02-24 09:10:00|183.76|179.44|187.22|182.9|189.76|185.44|183.76|179.44|0
1645694100000|2022-02-24 09:15:00|187.01|182.69|185.86|181.54|187.29|182.97|184.68|180.36|0
1645694400000|2022-02-24 09:20:00|186.07|181.75|184.57|180.25|186.14|181.82|183.29|178.97|0
1645694700000|2022-02-24 09:25:00|184.28|179.96|184.94|180.62|186.95|182.63|183.12|178.8|0
1645695000000|2022-02-24 09:30:00|184.9|180.58|184.43|180.11|185.33|181.01|183.65|179.33|0
1645695300000|2022-02-24 09:35:00|184.4|180.08|184.83|180.51|185.9|181.58|184.4|180.08|0
1645695600000|2022-02-24 09:40:00|184.75|180.43|187.09|182.77|188.14|183.82|184.11|179.79|0
1645695900000|2022-02-24 09:45:00|187.01|182.69|185.86|181.54|187.3|182.98|185.43|181.11|0
1645696200000|2022-02-24 09:50:00|185.75|181.43|187.26|182.94|187.88|183.56|185|180.68|0
1645696500000|2022-02-24 09:55:00|187.23|182.91|188.24|183.92|188.24|183.92|186.22|181.9|0
1645696800000|2022-02-24 10:00:00|188.31|183.99|187.8|183.48|188.97|184.65|187.66|183.34|0
1645697100000|2022-02-24 10:05:00|187.77|183.45|184.88|180.56|187.98|183.66|184.81|180.49|0
1645697400000|2022-02-24 10:10:00|184.74|180.42|186.71|182.39|187.18|182.86|184.74|180.42|0
1645697700000|2022-02-24 10:15:00|186.93|182.61|188.48|184.16|188.78|184.46|186.68|182.36|0
1645698000000|2022-02-24 10:20:00|188.45|184.13|190.78|186.46|191.45|187.13|188.3|183.98|0
1645698300000|2022-02-24 10:25:00|190.9|186.58|190.66|186.34|191.71|187.39|187.66|183.34|0
1645698600000|2022-02-24 10:30:00|190.77|186.45|189.19|184.87|191.68|187.36|188.87|184.55|0
1645698900000|2022-02-24 10:35:00|189.38|185.06|188.65|184.33|191.53|187.21|188.61|184.29|0
1645699200000|2022-02-24 10:40:00|188.72|184.4|189.26|184.94|189.34|185.02|187.09|182.77|0
1645699500000|2022-02-24 10:45:00|189.15|184.83|188.28|183.96|190.1|185.78|187.95|183.63|0
1645699800000|2022-02-24 10:50:00|188.21|183.89|190.83|186.51|190.83|186.51|187.99|183.67|0
1645700100000|2022-02-24 10:55:00|191.05|186.73|190.93|186.61|191.38|187.06|190.17|185.85|0
1645700400000|2022-02-24 11:00:00|190.97|186.65|193.29|188.97|193.48|189.16|190.09|185.77|0
1645700700000|2022-02-24 11:05:00|193.14|188.82|194.44|190.12|194.85|190.53|192.88|188.56|0
1645701000000|2022-02-24 11:10:00|194.51|190.19|194.38|190.06|195.76|191.44|192.29|187.97|0
1645701300000|2022-02-24 11:15:00|194.53|190.21|196.76|192.44|197.33|193.01|194.53|190.21|0
1645701600000|2022-02-24 11:20:00|196.73|192.41|193.97|189.65|196.8|192.48|193.97|189.65|0
1645701900000|2022-02-24 11:25:00|194.26|189.94|196.16|191.84|197.1|192.78|193.71|189.39|0
1645702200000|2022-02-24 11:30:00|196.09|191.77|197.77|193.45|197.77|193.45|195.15|190.83|0
1645702500000|2022-02-24 11:35:00|197.69|193.37|197.35|193.03|198.29|193.97|197.35|193.03|0
1645702800000|2022-02-24 11:40:00|197.39|193.07|192.92|188.6|197.99|193.67|192.92|188.6|0
1645703100000|2022-02-24 11:45:00|192.96|188.64|192.63|188.31|193.73|189.41|191.38|187.06|0
1645703400000|2022-02-24 11:50:00|192.48|188.16|192.96|188.64|193.29|188.97|190.79|186.47|0
1645703700000|2022-02-24 11:55:00|193.1|188.78|190.68|186.36|193.54|189.22|190.68|186.36|0
1645704000000|2022-02-24 12:00:00|190.75|186.43|193.76|189.44|194.32|190|190.71|186.39|0
1645704300000|2022-02-24 12:05:00|193.72|189.4|196.03|191.71|196.1|191.78|193.72|189.4|0
1645704600000|2022-02-24 12:10:00|195.99|191.67|193.35|189.03|196.32|192|193.35|189.03|0
1645704900000|2022-02-24 12:15:00|193.42|189.1|194.79|190.47|195.24|190.92|192.1|187.78|0
1645705200000|2022-02-24 12:20:00|194.75|190.43|195.27|190.95|196.13|191.81|194.75|190.43|0
1645705500000|2022-02-24 12:25:00|195.42|191.1|195.83|191.51|196.54|192.22|194.9|190.58|0
1645705800000|2022-02-24 12:30:00|195.9|191.58|197.51|193.19|197.85|193.53|195.64|191.32|0
1645706100000|2022-02-24 12:35:00|197.59|193.27|196.98|192.66|198.26|193.94|196.91|192.59|0
1645706400000|2022-02-24 12:40:00|196.95|192.63|197.36|193.04|198.26|193.94|196.95|192.63|0
1645706700000|2022-02-24 12:45:00|197.21|192.89|196|191.68|197.8|193.48|195.93|191.61|0
1645707000000|2022-02-24 12:50:00|195.85|191.53|196.77|192.45|197.22|192.9|195.33|191.01|0
1645707300000|2022-02-24 12:55:00|196.74|192.42|196.32|192|198.42|194.1|196.1|191.78|0
1645707600000|2022-02-24 13:00:00|196.17|191.85|196.47|192.15|197.29|192.97|195.17|190.85|0
1645707900000|2022-02-24 13:05:00|196.06|191.74|198.79|194.47|198.87|194.55|195.95|191.63|0
1645708200000|2022-02-24 13:10:00|198.57|194.25|198.83|194.51|198.87|194.55|198.11|193.79|0
1645708500000|2022-02-24 13:15:00|198.72|194.4|199.43|195.11|200.23|195.91|198.11|193.79|0
1645708800000|2022-02-24 13:20:00|199.54|195.22|200.45|196.13|200.76|196.44|199.17|194.85|0
1645709100000|2022-02-24 13:25:00|200.38|196.06|199.04|194.72|201.02|196.7|198.62|194.3|0
1645709400000|2022-02-24 13:30:00|199.11|194.79|197.03|192.71|199.42|195.1|197.03|192.71|0
1645709700000|2022-02-24 13:35:00|197.11|192.79|197.41|193.09|197.94|193.62|196.06|191.74|0
1645710000000|2022-02-24 13:40:00|197.33|193.01|193.86|190.5|197.71|193.39|192.2|188.84|0
1645710300000|2022-02-24 13:45:00|193.82|190.46|191.65|188.29|193.82|190.46|191.28|187.92|0
1645710600000|2022-02-24 13:50:00|191.43|188.07|191.84|188.48|192.09|188.73|190.03|186.67|0
1645710900000|2022-02-24 13:55:00|191.94|188.58|193.87|190.51|193.95|190.59|191.54|188.18|0
1645711200000|2022-02-24 14:00:00|194.02|190.66|192.16|188.8|194.02|190.66|191.79|188.43|0
1645711500000|2022-02-24 14:05:00|192.24|188.88|190.87|187.51|192.24|188.88|189.44|186.08|0
1645711800000|2022-02-24 14:10:00|190.76|187.4|192.6|189.24|193.2|189.84|190.76|187.4|0
1645712100000|2022-02-24 14:15:00|192.45|189.09|191.23|187.87|192.56|189.2|191.05|187.69|0
1645712400000|2022-02-24 14:20:00|191.3|187.94|193.19|189.83|193.56|190.2|190.53|187.17|0
1645712700000|2022-02-24 14:25:00|193.26|189.9|195.43|192.07|195.51|192.15|193.26|189.9|0
1645713000000|2022-02-24 14:30:00|195.09|191.73|190.67|187.31|196.18|192.82|189.13|185.77|0
1645713300000|2022-02-24 14:35:00|191.55|188.19|185.09|181.73|193.78|190.42|185.09|181.73|0
1645713600000|2022-02-24 14:40:00|185.92|182.56|186.2|182.84|188.36|185|184.64|181.28|0
1645713900000|2022-02-24 14:45:00|186.49|183.13|181.05|177.69|188.44|185.08|181.05|177.69|0
1645714200000|2022-02-24 14:50:00|180.34|176.98|180.27|176.91|183.48|180.12|177.46|174.1|0
1645714500000|2022-02-24 14:55:00|180.2|176.84|177.48|174.12|182.05|178.69|177.48|174.12|0
1645714800000|2022-02-24 15:00:00|177.65|174.29|183.7|180.34|183.99|180.63|177.65|174.29|0
1645715100000|2022-02-24 15:05:00|183.92|180.56|184.58|181.22|187.42|184.06|181.33|177.97|0
1645715400000|2022-02-24 15:10:00|184.68|181.32|180.15|176.79|186.05|182.69|179.73|176.37|0
1645715700000|2022-02-24 15:15:00|180.29|176.93|177.53|174.17|181.41|178.05|177.5|174.14|0
1645716000000|2022-02-24 15:20:00|177.5|174.14|176.67|173.31|178.63|175.27|172.26|168.9|0
1645716300000|2022-02-24 15:25:00|176.98|173.62|180.51|177.15|181.22|177.86|175.91|172.55|0
1645716600000|2022-02-24 15:30:00|180.58|177.22|177.77|174.41|182.57|179.21|176.86|173.5|0
1645716900000|2022-02-24 15:35:00|178.18|174.82|180.22|176.86|182.21|178.85|177.28|173.92|0
1645717200000|2022-02-24 15:40:00|180.36|177|179.79|176.43|183.35|179.99|179.09|175.73|0
1645717500000|2022-02-24 15:45:00|179.9|176.54|176.57|173.21|180.39|177.03|175.54|172.18|0
1645717800000|2022-02-24 15:50:00|176.51|173.15|176.39|173.03|180.5|177.14|176.05|172.69|0
1645718100000|2022-02-24 15:55:00|176.32|172.96|177.28|173.92|178.05|174.69|174.66|171.3|0
1645718400000|2022-02-24 16:00:00|177.07|173.71|179.22|175.86|179.53|176.17|174.7|171.34|0
1645718700000|2022-02-24 16:05:00|179.46|176.1|175.6|172.24|180.04|176.68|174.61|171.25|0
1645719000000|2022-02-24 16:10:00|175.53|172.17|173.62|170.26|177.22|173.86|173.11|169.75|0
1645719300000|2022-02-24 16:15:00|173.59|170.23|169.99|166.63|175.33|171.97|169.93|166.57|0
1645719600000|2022-02-24 16:20:00|170.03|166.67|171.23|167.87|172.15|168.79|168.97|165.61|0
1645719900000|2022-02-24 16:25:00|170.96|167.6|172.63|169.27|172.94|169.58|169.81|166.45|0
1645720200000|2022-02-24 16:30:00|172.46|169.1|172.01|168.65|174.04|170.68|170.48|167.12|0
1645720500000|2022-02-24 16:35:00|171.98|168.62|170.99|167.63|174.04|170.68|170.89|167.53|0
1645720800000|2022-02-24 16:40:00|170.95|167.59|175.14|171.78|175.63|172.27|170.95|167.59|0
1645721100000|2022-02-24 16:45:00|175|171.64|175.33|171.97|177.19|173.83|174.1|170.74|0
1645721400000|2022-02-24 16:50:00|174.99|171.63|172.1|168.74|175.13|171.77|171.97|168.61|0
1645721700000|2022-02-24 16:55:00|172.24|168.88|170.41|167.05|173.06|169.7|170.34|166.98|0
1645722000000|2022-02-24 17:00:00|170.44|167.08|170.67|167.31|171.49|168.13|170.27|166.91|0
1645722300000|2022-02-24 17:05:00|170.94|167.58|173.67|170.31|173.67|170.31|170.4|167.04|0
1645722600000|2022-02-24 17:10:00|173.26|169.9|177.41|174.05|177.41|174.05|172.71|169.35|0
1645722900000|2022-02-24 17:15:00|177.2|173.84|176.71|173.35|178.11|174.75|175.87|172.51|0
1645723200000|2022-02-24 17:20:00|176.64|173.28|179.02|175.66|179.65|176.29|176.15|172.79|0
1645723500000|2022-02-24 17:25:00|179.09|175.73|174.62|171.26|179.23|175.87|174.58|171.22|0
1645723800000|2022-02-24 17:30:00|174.55|171.19|176.04|172.68|177.2|173.84|172.92|169.56|0
1645724100000|2022-02-24 17:35:00|176.5|173.14|172.58|169.22|176.5|173.14|172.17|168.81|0
1645724400000|2022-02-24 17:40:00|172.3|168.94|171.96|168.6|173.24|169.88|169.54|166.18|0
1645724700000|2022-02-24 17:45:00|171.68|168.32|173.37|170.01|173.37|170.01|171.07|167.71|0
1645725000000|2022-02-24 17:50:00|173.12|169.76|172.88|169.52|173.95|170.59|172.09|168.73|0
1645725300000|2022-02-24 17:55:00|172.85|169.49|174.64|171.28|174.99|171.63|171.34|167.98|0
1645725600000|2022-02-24 18:00:00|174.92|171.56|175.34|171.98|176.45|173.09|174.64|171.28|0
1645725900000|2022-02-24 18:05:00|175.41|172.05|172.19|168.83|175.41|172.05|171.88|168.52|0
1645726200000|2022-02-24 18:10:00|172.12|168.76|170.99|167.63|173.43|170.07|170.44|167.08|0
1645726500000|2022-02-24 18:15:00|170.85|167.49|170.3|166.94|172.22|168.86|169.69|166.33|0
1645726800000|2022-02-24 18:20:00|170.51|167.15|175.12|171.76|175.19|171.83|169.96|166.6|0
1645727100000|2022-02-24 18:25:00|174.71|171.35|176.61|173.25|176.78|173.42|173.88|170.52|0
1645727400000|2022-02-24 18:30:00|176.5|173.14|173.52|170.16|176.64|173.28|172.53|169.17|0
1645727700000|2022-02-24 18:35:00|173.63|170.27|167.5|164.14|174.28|170.92|167.37|164.01|0
1645728000000|2022-02-24 18:40:00|167.63|164.27|169.05|165.69|169.19|165.83|166.76|163.4|0
1645728300000|2022-02-24 18:45:00|169.32|165.96|161.79|158.43|170.62|167.26|161.47|158.11|0
1645728600000|2022-02-24 18:50:00|161.66|158.3|163.79|160.43|164.98|161.62|160.49|157.13|0
1645728900000|2022-02-24 18:55:00|163.69|160.33|166.81|163.45|167.92|164.56|163.29|159.93|0
1645729200000|2022-02-24 19:00:00|167.08|163.72|166.66|163.3|168.9|165.54|166.07|162.71|0
1645729500000|2022-02-24 19:05:00|166.39|163.03|169.35|165.99|169.76|166.4|164.92|161.56|0
1645729800000|2022-02-24 19:10:00|169.25|165.89|164.32|160.96|169.25|165.89|164.32|160.96|0
1645730100000|2022-02-24 19:15:00|164.72|161.36|161.65|158.29|164.75|161.39|161.52|158.16|0
1645730400000|2022-02-24 19:20:00|161.78|158.42|160.78|157.42|164.56|161.2|160.2|156.84|0
1645730700000|2022-02-24 19:25:00|160.65|157.29|159.73|156.37|161.57|158.21|159.54|156.18|0
1645731000000|2022-02-24 19:30:00|159.67|156.31|155.61|152.25|159.73|156.37|155.48|152.12|0
1645731300000|2022-02-24 19:35:00|155.29|151.93|150.71|147.35|156.22|152.86|150.68|147.32|0
1645731600000|2022-02-24 19:40:00|150.68|147.32|153|149.64|154.2|150.84|150.24|146.88|0
1645731900000|2022-02-24 19:45:00|153.32|149.96|150.77|147.41|153.45|150.09|150.77|147.41|0
1645732200000|2022-02-24 19:50:00|150.65|147.29|150.24|146.88|152.56|149.2|149.99|146.63|0
1645732500000|2022-02-24 19:55:00|150.11|146.75|148.45|145.09|151.8|148.44|147.88|144.52|0
1645732800000|2022-02-24 20:00:00|148.51|145.15|145.58|142.22|149.47|146.11|145.45|142.09|0
1645733100000|2022-02-24 20:05:00|145.7|142.34|146.13|143.25|146.37|143.25|145.09|141.73|0
1645733400000|2022-02-24 20:10:00|146.31|143.43|144.93|142.05|146.38|143.5|144.9|142.02|0
1645733700000|2022-02-24 20:15:00|145.02|142.14|145.02|142.14|146.25|143.37|144.78|141.9|0
1645734000000|2022-02-24 20:20:00|144.84|141.96|145.02|142.14|146.49|143.61|144.78|141.9|0
1645734300000|2022-02-24 20:25:00|145.05|142.17|147.29|144.41|147.54|144.66|144.23|141.35|0
1645734600000|2022-02-24 20:30:00|147.35|144.47|140.44|137.56|147.35|144.47|140.44|137.56|0
1645734900000|2022-02-24 20:35:00|140.26|137.38|139.72|136.84|143.57|140.69|139.31|136.43|0
1645735200000|2022-02-24 20:40:00|139.46|136.58|141.36|138.48|141.57|138.69|139.19|136.31|0
1645735500000|2022-02-24 20:45:00|141.45|138.57|141.2|138.32|141.68|138.8|139.78|136.9|0
1645735800000|2022-02-24 20:50:00|140.55|137.67|135.95|133.07|140.55|137.67|135.46|132.58|0
1645736100000|2022-02-24 20:55:00|135.75|132.87|137.21|134.33|138.82|135.94|135.63|132.75|0
1645736400000|2022-02-24 21:00:00|137.39|134.51|138.61|135.73|139.44|136.56|136.23|133.35|0
1645736700000|2022-02-24 21:05:00|138.73|135.85|140.48|137.6|140.68|137.8|138.73|135.85|0
1645737000000|2022-02-24 21:10:00|140.36|137.48|141.99|139.11|142.26|139.38|140.12|137.24|0
1645737300000|2022-02-24 21:15:00|141.96|138.63|141.9|138.54|142.26|138.9|141.48|138.12|0
1645737600000|2022-02-24 21:20:00|141.84|138.48|142.13|138.77|142.89|139.53|141.75|138.39|0
1645737900000|2022-02-24 21:25:00|142.25|138.89|142.16|138.8|142.37|139.01|141.9|138.54|0
1645738200000|2022-02-24 21:30:00|142.1|138.74|142.4|139.04|142.61|139.25|141.98|138.62|0
1645738500000|2022-02-24 21:35:00|142.34|138.98|142.55|139.19|142.55|139.19|142.13|138.77|0
1645738800000|2022-02-24 21:40:00|142.61|139.25|142.13|138.77|142.66|139.3|141.89|138.53|0
1645739100000|2022-02-24 21:45:00|141.98|138.62|140.31|136.95|142.01|138.65|140.28|136.92|0
1645739400000|2022-02-24 21:50:00|140.4|137.04|139.22|135.86|140.58|137.22|139.08|135.72|0
1645739700000|2022-02-24 21:55:00|139.05|135.69|141.49|138.13|141.52|138.16|138.84|135.48|0
1645740000000|2022-02-24 22:00:00|141.3|137.94|141.11|137.75|141.33|137.97|141.1|137.74|0
1645740300000|2022-02-24 22:05:00|141.1|137.74|141.11|137.75|141.16|137.8|141.07|137.71|0
1645740600000|2022-02-24 22:10:00|141.1|137.74|140.87|137.51|141.13|137.77|140.78|137.42|0
1645740900000|2022-02-24 22:15:00|140.85|137.49|140.83|137.47|140.94|137.58|140.83|137.47|0
1645741200000|2022-02-24 22:20:00|140.82|137.46|140.85|137.49|140.9|137.54|140.76|137.4|0
1645741500000|2022-02-24 22:25:00|140.89|137.53|140.89|137.53|140.89|137.53|140.88|137.52|0
1645741800000|2022-02-24 22:30:00|140.88|137.52|140.86|137.5|140.97|137.61|140.86|137.5|0
1645742100000|2022-02-24 22:35:00|140.88|137.52|140.88|137.52|141.09|137.73|140.7|137.34|0
1645742400000|2022-02-24 22:40:00|140.93|137.57|140.93|137.57|140.93|137.57|140.75|137.39|0
1645742700000|2022-02-24 22:45:00|140.89|137.53|141.06|137.7|141.06|137.7|140.88|137.52|0
1645743000000|2022-02-24 22:50:00|141.03|137.67|141.22|137.86|141.22|137.86|141.03|137.67|0
1645743300000|2022-02-24 22:55:00|141.26|137.9|141.17|137.81|141.3|137.94|141.05|137.69|0
1645743600000|2022-02-24 23:00:00|142.06|138.7|142.33|138.97|143.2|139.84|141.47|138.11|0
1645743900000|2022-02-24 23:05:00|142.3|138.94|142.18|138.82|142.42|139.06|141.43|138.07|0
1645744200000|2022-02-24 23:10:00|142.26|138.9|141.99|138.63|142.71|139.35|141.78|138.42|0
1645744500000|2022-02-24 23:15:00|142.11|138.75|142.8|139.44|143.13|139.77|141.96|138.6|0
1645744800000|2022-02-24 23:20:00|142.92|139.56|142.53|139.17|143.85|140.49|142.47|139.11|0
1645745100000|2022-02-24 23:25:00|142.65|139.29|143.69|140.33|144.18|140.82|142.65|139.29|0
1645745400000|2022-02-24 23:30:00|143.87|140.51|145.08|141.72|145.08|141.72|143.67|140.31|0
1645745700000|2022-02-24 23:35:00|144.93|141.57|143.93|140.57|144.93|141.57|143.87|140.51|0
1645746000000|2022-02-24 23:40:00|143.87|140.51|144.05|140.69|144.41|141.05|143.84|140.48|0
1645746300000|2022-02-24 23:45:00|143.93|140.57|143.5|140.14|144.41|141.05|143.42|140.06|0
1645746600000|2022-02-24 23:50:00|143.6|140.24|143.14|139.78|143.68|140.32|142.87|139.51|0
1645746900000|2022-02-24 23:55:00|143.08|139.72|143.38|140.02|143.62|140.26|143.02|139.66|0
1645747200000|2022-02-25 00:00:00|143.41|140.05|141.7|138.34|143.41|140.05|141.7|138.34|0
1645747500000|2022-02-25 00:05:00|141.64|138.28|142.37|139.01|142.37|139.01|141.34|137.98|0
1645747800000|2022-02-25 00:10:00|142.43|139.07|142.73|139.37|143.63|140.27|142.43|139.07|0
1645748100000|2022-02-25 00:15:00|142.85|139.49|142.28|138.92|143.03|139.67|142.13|138.77|0
1645748400000|2022-02-25 00:20:00|142.19|138.83|140.35|136.99|142.19|138.83|140.29|136.93|0
1645748700000|2022-02-25 00:25:00|140.29|136.93|140.64|137.28|140.64|137.28|139.76|136.4|0
1645749000000|2022-02-25 00:30:00|140.61|137.25|140.34|136.98|140.85|137.49|140.05|136.69|0
1645749300000|2022-02-25 00:35:00|140.4|137.04|140.72|137.36|140.93|137.57|140.34|136.98|0
1645749600000|2022-02-25 00:40:00|140.69|137.33|140.49|137.13|140.81|137.45|140.28|136.92|0
1645749900000|2022-02-25 00:45:00|140.51|137.15|140.69|137.33|140.81|137.45|140.4|137.04|0
1645750200000|2022-02-25 00:50:00|140.75|137.39|144.03|140.67|144.39|141.03|140.69|137.33|0
1645750500000|2022-02-25 00:55:00|144.09|140.73|143.6|140.24|144.24|140.88|142.98|139.62|0
1645750800000|2022-02-25 01:00:00|143.24|139.88|144.08|140.72|144.45|141.09|143.24|139.88|0
1645751100000|2022-02-25 01:05:00|144.2|140.84|142.37|139.01|144.2|140.84|142.22|138.86|0
1645751400000|2022-02-25 01:10:00|142.25|138.89|142.58|139.22|143.3|139.94|142.22|138.86|0
1645751700000|2022-02-25 01:15:00|142.7|139.34|142.16|138.8|142.94|139.58|142.1|138.74|0
1645752000000|2022-02-25 01:20:00|142.1|138.74|142.51|139.15|142.57|139.21|141.38|138.02|0
1645752300000|2022-02-25 01:25:00|142.57|139.21|142.93|139.57|143.41|140.05|142.25|138.89|0
1645752600000|2022-02-25 01:30:00|142.87|139.51|142.27|138.91|142.99|139.63|141.97|138.61|0
1645752900000|2022-02-25 01:35:00|142.09|138.73|143.41|140.05|143.41|140.05|142.09|138.73|0
1645753200000|2022-02-25 01:40:00|143.59|140.23|143.57|140.21|144.5|141.14|142.85|139.49|0
1645753500000|2022-02-25 01:45:00|144.23|140.87|144.65|141.29|145.17|141.81|143.57|140.21|0
1645753800000|2022-02-25 01:50:00|144.69|141.33|144.23|140.87|144.9|141.54|144.05|140.69|0
1645754100000|2022-02-25 01:55:00|144.11|140.75|143.02|139.66|144.62|141.26|142.93|139.57|0
1645754400000|2022-02-25 02:00:00|143.11|139.75|143.38|140.02|143.56|140.2|142.9|139.54|0
1645754700000|2022-02-25 02:05:00|143.44|140.08|143.56|140.2|143.62|140.26|142.6|139.24|0
1645755000000|2022-02-25 02:10:00|143.59|140.23|143.35|139.99|144.28|140.92|143.13|139.77|0
1645755300000|2022-02-25 02:15:00|143.37|140.01|142.89|139.53|143.74|140.38|142.71|139.35|0
1645755600000|2022-02-25 02:20:00|142.83|139.47|144.21|140.85|144.58|141.22|142.77|139.41|0
1645755900000|2022-02-25 02:25:00|144.27|140.91|144.27|140.91|145.61|142.25|144.27|140.91|0
1645756200000|2022-02-25 02:30:00|144.21|140.85|144.09|140.73|144.76|141.4|144.09|140.73|0
1645756500000|2022-02-25 02:35:00|143.97|140.61|145.06|141.7|145.3|141.94|143.94|140.58|0
1645756800000|2022-02-25 02:40:00|145.12|141.76|145.42|142.06|145.6|142.24|144.81|141.45|0
1645757100000|2022-02-25 02:45:00|145.36|142|144.44|141.08|145.48|142.12|144.32|140.96|0
1645757400000|2022-02-25 02:50:00|144.38|141.02|144.59|141.23|144.75|141.39|144.26|140.9|0
1645757700000|2022-02-25 02:55:00|144.56|141.2|144.26|140.9|144.74|141.38|144.23|140.87|0
1645758000000|2022-02-25 03:00:00|144.44|141.08|144.01|140.65|144.56|141.2|143.44|140.08|0
1645758300000|2022-02-25 03:05:00|144.07|140.71|144.5|141.14|144.62|141.26|143.77|140.41|0
1645758600000|2022-02-25 03:10:00|144.53|141.17|144.98|141.62|145.16|141.8|144.5|141.14|0
1645758900000|2022-02-25 03:15:00|144.95|141.59|144.79|141.43|144.95|141.59|144.43|141.07|0
1645759200000|2022-02-25 03:20:00|144.7|141.34|144.31|140.95|145.55|142.19|144.28|140.92|0
1645759500000|2022-02-25 03:25:00|144.37|141.01|144.43|141.07|144.67|141.31|143.58|140.22|0
1645759800000|2022-02-25 03:30:00|144.55|141.19|145.18|141.82|145.58|142.22|144.49|141.13|0
1645760100000|2022-02-25 03:35:00|145.21|141.85|144.97|141.61|145.64|142.28|144.48|141.12|0
1645760400000|2022-02-25 03:40:00|145.03|141.67|145.27|141.91|145.63|142.27|144.66|141.3|0
1645760700000|2022-02-25 03:45:00|145.33|141.97|144.54|141.18|145.33|141.97|144.36|141|0
1645761000000|2022-02-25 03:50:00|144.51|141.15|142.97|139.61|144.72|141.36|142.97|139.61|0
1645761300000|2022-02-25 03:55:00|143.12|139.76|142.01|138.65|143.33|139.97|141.41|138.05|0
1645761600000|2022-02-25 04:00:00|142.04|138.68|141.83|138.47|142.54|139.18|141.77|138.41|0
1645761900000|2022-02-25 04:05:00|141.8|138.44|140.99|137.63|142|138.64|140.58|137.22|0
1645762200000|2022-02-25 04:10:00|141.02|137.66|142.9|139.54|148.85|145.49|140.5|137.14|0
1645762500000|2022-02-25 04:15:00|142.84|139.48|144.09|140.73|144.15|140.79|142.84|139.48|0
1645762800000|2022-02-25 04:20:00|144.15|140.79|144.33|140.97|144.33|140.97|143.67|140.31|0
1645763100000|2022-02-25 04:25:00|144.27|140.91|143.34|139.98|144.33|140.97|142.95|139.59|0
1645763400000|2022-02-25 04:30:00|143.37|140.01|144.32|140.96|144.41|141.05|143.25|139.89|0
1645763700000|2022-02-25 04:35:00|144.26|140.9|144.77|141.41|144.92|141.56|144.2|140.84|0
1645764000000|2022-02-25 04:40:00|144.83|141.47|145.28|141.92|145.65|142.29|144.8|141.44|0
1645764300000|2022-02-25 04:45:00|145.25|141.89|145.01|141.65|145.4|142.04|144.92|141.56|0
1645764600000|2022-02-25 04:50:00|144.98|141.62|145.1|141.74|145.49|142.13|144.98|141.62|0
1645764900000|2022-02-25 04:55:00|144.73|141.37|144.85|141.49|145.1|141.74|144.61|141.25|0
1645765200000|2022-02-25 05:00:00|144.91|141.55|145.09|141.73|145.33|141.97|144.67|141.31|0
1645765500000|2022-02-25 05:05:00|145.21|141.85|145.6|142.24|145.94|142.58|145|141.64|0
1645765800000|2022-02-25 05:10:00|145.51|142.15|145.9|142.54|145.99|142.63|145.33|141.97|0
1645766100000|2022-02-25 05:15:00|145.99|142.63|145.9|142.54|146.08|142.72|145.57|142.21|0
1645766400000|2022-02-25 05:20:00|145.96|142.6|146.11|142.75|146.84|143.48|145.87|142.51|0
1645766700000|2022-02-25 05:25:00|146.17|142.81|146.59|143.23|146.9|143.54|145.72|142.36|0
1645767000000|2022-02-25 05:30:00|146.47|143.11|145.95|142.59|146.69|143.33|145.8|142.44|0
1645767300000|2022-02-25 05:35:00|145.98|142.62|145.38|142.02|146.02|142.66|144.95|141.59|0
1645767600000|2022-02-25 05:40:00|145.44|142.08|145.89|142.53|146.22|142.86|145.13|141.77|0
1645767900000|2022-02-25 05:45:00|145.86|142.5|145.22|141.86|145.89|142.53|145.07|141.71|0
1645768200000|2022-02-25 05:50:00|145.13|141.77|146.19|142.83|146.25|142.89|145.13|141.77|0
1645768500000|2022-02-25 05:55:00|146.4|143.04|146.37|143.01|146.58|143.22|145.88|142.52|0
1645768800000|2022-02-25 06:00:00|146.34|142.98|145.36|142|147.04|143.68|145.3|141.94|0
1645769100000|2022-02-25 06:05:00|145.61|142.25|145.66|142.3|146.33|142.97|145.54|142.18|0
1645769400000|2022-02-25 06:10:00|145.6|142.24|145.33|141.97|145.66|142.3|145.24|141.88|0
1645769700000|2022-02-25 06:15:00|145.45|142.09|144.97|141.61|145.6|142.24|144.81|141.45|0
1645770000000|2022-02-25 06:20:00|144.99|141.63|145.11|141.75|145.48|142.12|144.99|141.63|0
1645770300000|2022-02-25 06:25:00|145.17|141.81|145.38|142.02|145.59|142.23|145.05|141.69|0
1645770600000|2022-02-25 06:30:00|145.35|141.99|145.71|142.35|146.32|142.96|145.29|141.93|0
1645770900000|2022-02-25 06:35:00|145.74|142.38|145.59|142.23|146.32|142.96|145.44|142.08|0
1645771200000|2022-02-25 06:40:00|145.53|142.17|145.77|142.41|162.67|159.31|145.29|141.93|0
1645771500000|2022-02-25 06:45:00|145.86|142.5|145.98|142.62|146.37|143.01|145.74|142.38|0
1645771800000|2022-02-25 06:50:00|146.1|142.74|146.01|142.65|146.31|142.95|145.86|142.5|0
1645772100000|2022-02-25 06:55:00|145.95|142.59|145.94|142.58|146.4|143.04|145.64|142.28|0
1645772400000|2022-02-25 07:00:00|146|142.64|146.21|142.85|146.64|143.28|144.61|141.25|0
1645772700000|2022-02-25 07:05:00|146.34|142.98|147.07|143.71|147.34|143.98|146.3|142.94|0
1645773000000|2022-02-25 07:10:00|147.13|143.77|146.94|143.58|147.52|144.16|146.36|143|0
1645773300000|2022-02-25 07:15:00|146.91|143.55|149.96|146.6|150.02|146.66|143.63|140.27|0
1645773600000|2022-02-25 07:20:00|149.93|146.57|149.97|146.61|150.53|147.17|149.59|146.23|0
1645773900000|2022-02-25 07:25:00|150.03|146.67|149.35|145.99|150.4|147.04|149.35|145.99|0
1645774200000|2022-02-25 07:30:00|149.5|146.14|148.89|145.53|150.02|146.66|148.89|145.53|0
1645774500000|2022-02-25 07:35:00|148.98|145.62|149.19|145.83|149.22|145.86|148.31|144.95|0
1645774800000|2022-02-25 07:40:00|149.1|145.74|149.86|146.5|150.05|146.69|149.1|145.74|0
1645775100000|2022-02-25 07:45:00|149.83|146.47|150.08|146.72|150.63|147.27|149.77|146.41|0
1645775400000|2022-02-25 07:50:00|150.26|146.9|151.92|148.56|151.92|148.56|149.92|146.56|0
1645775700000|2022-02-25 07:55:00|152.05|148.69|150.59|147.23|152.86|149.5|150.44|147.08|0
1645776000000|2022-02-25 08:00:00|150.93|147.57|151.52|148.16|152.23|148.87|150.81|147.45|0
1645776300000|2022-02-25 08:05:00|151.12|148.24|152.39|149.51|153.42|150.54|151.12|148.24|0
1645776600000|2022-02-25 08:10:00|152.3|149.42|153.92|151.04|155.56|152.68|152.3|149.42|0
1645776900000|2022-02-25 08:15:00|154.02|151.14|154.23|151.35|155.88|153|153.67|150.79|0
1645777200000|2022-02-25 08:20:00|153.95|151.07|154.61|151.73|155.43|152.55|153.92|151.04|0
1645777500000|2022-02-25 08:25:00|154.67|151.79|155.43|152.55|155.75|152.87|153.92|151.04|0
1645777800000|2022-02-25 08:30:00|155.3|152.42|153.72|150.84|155.3|152.42|153.16|150.28|0
1645778100000|2022-02-25 08:35:00|153.66|150.78|155.8|152.92|156.89|154.01|153.41|150.53|0
1645778400000|2022-02-25 08:40:00|155.49|152.61|155.77|152.89|157.07|154.19|152.94|150.06|0
1645778700000|2022-02-25 08:45:00|155.96|153.08|155.54|152.66|156.46|153.58|155.35|152.47|0
1645779000000|2022-02-25 08:50:00|155.64|152.76|155.16|152.28|155.99|153.11|153.97|151.09|0
1645779300000|2022-02-25 08:55:00|155.19|152.31|155.66|152.78|156.43|153.55|154.78|151.9|0
1645779600000|2022-02-25 09:00:00|155.44|152.56|155.63|152.75|156.11|153.23|154.4|151.52|0
1645779900000|2022-02-25 09:05:00|155.6|152.72|156.39|153.51|156.61|153.73|155.06|152.18|0
1645780200000|2022-02-25 09:10:00|156.36|153.48|156.2|153.32|156.96|154.08|156.04|153.16|0
1645780500000|2022-02-25 09:15:00|156.26|153.38|155.4|152.52|156.35|153.47|154.71|151.83|0
1645780800000|2022-02-25 09:20:00|155.34|152.46|156.41|153.53|156.51|153.63|155.02|152.14|0
1645781100000|2022-02-25 09:25:00|156.38|153.5|156.22|153.34|157.08|154.2|156.09|153.21|0
1645781400000|2022-02-25 09:30:00|156.28|153.4|155.52|152.64|156.85|153.97|153.88|151|0
1645781700000|2022-02-25 09:35:00|155.65|152.77|154.45|151.57|155.65|152.77|154.23|151.35|0
1645782000000|2022-02-25 09:40:00|154.57|151.69|154.32|151.44|155.58|152.7|154.26|151.38|0
1645782300000|2022-02-25 09:45:00|154.35|151.47|153.69|150.81|154.51|151.63|153|150.12|0
1645782600000|2022-02-25 09:50:00|153.56|150.68|152.69|149.81|153.85|150.97|152.19|149.31|0
1645782900000|2022-02-25 09:55:00|152.63|149.75|151.45|148.57|152.63|149.75|150.15|147.27|0
1645783200000|2022-02-25 10:00:00|151.54|148.66|151.41|148.53|152.16|149.28|151.2|148.32|0
1645783500000|2022-02-25 10:05:00|151.5|148.62|150.82|147.94|151.5|148.62|150.03|147.15|0
1645783800000|2022-02-25 10:10:00|150.7|147.82|150.45|147.57|151.75|148.87|150.33|147.45|0
1645784100000|2022-02-25 10:15:00|150.64|147.76|150.17|147.29|150.73|147.85|149.81|146.93|0
1645784400000|2022-02-25 10:20:00|149.32|146.44|148.16|145.28|152.27|149.39|147.25|144.37|0
1645784700000|2022-02-25 10:25:00|148.1|145.22|148.77|145.89|149.08|146.2|147.8|144.92|0
1645785000000|2022-02-25 10:30:00|148.65|145.77|148.77|145.89|148.77|145.89|147.79|144.91|0
1645785300000|2022-02-25 10:35:00|148.71|145.83|148.19|145.31|148.89|146.01|147.49|144.61|0
1645785600000|2022-02-25 10:40:00|148.22|145.34|148.88|146|149.56|146.68|148.12|145.24|0
1645785900000|2022-02-25 10:45:00|148.92|146.04|149.37|146.49|149.8|146.92|148.92|146.04|0
1645786200000|2022-02-25 10:50:00|149.31|146.43|148.91|146.03|149.62|146.74|148.76|145.88|0
1645786500000|2022-02-25 10:55:00|148.88|146|148.82|145.94|149.43|146.55|148.82|145.94|0
1645786800000|2022-02-25 11:00:00|148.91|146.03|151.65|148.77|151.65|148.77|148.82|145.94|0
1645787100000|2022-02-25 11:05:00|151.71|148.83|151.02|148.14|154.25|151.37|150.89|148.01|0
1645787400000|2022-02-25 11:10:00|151.08|148.2|150.33|147.45|151.24|148.36|150.21|147.33|0
1645787700000|2022-02-25 11:15:00|150.46|147.58|150.67|147.79|151.67|148.79|150.46|147.58|0
1645788000000|2022-02-25 11:20:00|150.58|147.7|149.65|146.77|151.2|148.32|149.56|146.68|0
1645788300000|2022-02-25 11:25:00|150.33|147.45|149.28|146.4|150.95|148.07|149|146.12|0
1645788600000|2022-02-25 11:30:00|149.58|146.7|148.84|145.96|150.7|147.82|148.48|145.6|0
1645788900000|2022-02-25 11:35:00|148.81|145.93|145.64|142.76|149.15|146.27|145.07|142.19|0
1645789200000|2022-02-25 11:40:00|145.76|142.88|148.34|145.46|149.08|146.2|145.52|142.64|0
1645789500000|2022-02-25 11:45:00|148.19|145.31|148.95|146.07|150.56|147.68|145.45|142.57|0
1645789800000|2022-02-25 11:50:00|148.71|145.83|149.52|146.64|150.94|148.06|148.4|145.52|0
1645790100000|2022-02-25 11:55:00|149.64|146.76|147.7|144.82|149.64|146.76|147.03|144.15|0
1645790400000|2022-02-25 12:00:00|147.79|144.91|146.7|143.82|148.56|145.68|146.54|143.66|0
1645790700000|2022-02-25 12:05:00|146.85|143.97|145.24|142.36|147.27|144.39|145.09|142.21|0
1645791000000|2022-02-25 12:10:00|145.27|142.39|145.75|142.87|146.11|143.23|144.97|142.09|0
1645791300000|2022-02-25 12:15:00|145.69|142.81|145|142.12|145.93|143.05|143.65|140.77|0
1645791600000|2022-02-25 12:20:00|144.9|142.02|143.77|140.89|145|142.12|143.26|140.38|0
1645791900000|2022-02-25 12:25:00|143.71|140.83|143.61|140.73|143.79|140.91|142.12|139.24|0
1645792200000|2022-02-25 12:30:00|143.67|140.79|143.88|141|144.3|141.42|143.01|140.13|0
1645792500000|2022-02-25 12:35:00|144.27|141.39|144.15|141.27|144.9|142.02|144.09|141.21|0
1645792800000|2022-02-25 12:40:00|144.12|141.24|144.08|141.2|144.75|141.87|143.78|140.9|0
1645793100000|2022-02-25 12:45:00|143.94|141.06|144.53|141.65|145.02|142.14|143.94|141.06|0
1645793400000|2022-02-25 12:50:00|144.5|141.62|139.08|136.2|144.59|141.71|138.27|135.39|0
1645793700000|2022-02-25 12:55:00|138.88|136|137.95|135.07|138.91|136.03|136.91|134.03|0
1645794000000|2022-02-25 13:00:00|138.1|135.22|139.02|136.14|139.51|136.63|135.83|132.95|0
1645794300000|2022-02-25 13:05:00|138.93|136.05|138|135.12|139.28|136.4|137.31|134.43|0
1645794600000|2022-02-25 13:10:00|137.97|135.09|137.22|134.34|138.55|135.67|137.16|134.28|0
1645794900000|2022-02-25 13:15:00|137.24|134.36|136.15|133.27|138.05|135.17|136.15|133.27|0
1645795200000|2022-02-25 13:20:00|136.09|133.21|133.53|130.65|136.89|134.01|133.42|130.54|0
1645795500000|2022-02-25 13:25:00|133.47|130.59|134.18|131.3|134.89|132.01|133.3|130.42|0
1645795800000|2022-02-25 13:30:00|134.24|131.36|132.23|129.35|135.12|132.24|131.98|129.1|0
1645796100000|2022-02-25 13:35:00|132.12|129.24|131.45|128.57|132.51|129.63|131.06|128.18|0
1645796400000|2022-02-25 13:40:00|131.61|128.73|133.13|130.25|133.66|130.78|131.28|128.4|0
1645796700000|2022-02-25 13:45:00|133.18|130.3|133.86|130.98|133.97|131.09|132.73|129.85|0
1645797000000|2022-02-25 13:50:00|133.92|131.04|134.71|131.83|134.71|131.83|133.74|130.86|0
1645797300000|2022-02-25 13:55:00|134.68|131.8|133.91|131.03|134.77|131.89|133.23|130.35|0
1645797600000|2022-02-25 14:00:00|134.08|131.2|134.08|131.2|134.88|132|133.54|130.66|0
1645797900000|2022-02-25 14:05:00|134.11|131.23|134.76|131.88|134.87|131.99|133.77|130.89|0
1645798200000|2022-02-25 14:10:00|134.82|131.94|135.84|132.96|136.02|133.14|134.53|131.65|0
1645798500000|2022-02-25 14:15:00|135.9|133.02|135.9|133.02|137.11|134.23|135.53|132.65|0
1645798800000|2022-02-25 14:20:00|135.84|132.96|134.81|131.93|136.24|133.36|134.52|131.64|0
1645799100000|2022-02-25 14:25:00|134.75|131.87|135.12|132.24|135.89|133.01|134.75|131.87|0
1645799400000|2022-02-25 14:30:00|135.32|132.44|132.26|129.38|137.48|134.6|131.98|129.1|0
1645799700000|2022-02-25 14:35:00|132.32|129.44|132.85|129.97|133.78|130.9|131.64|128.76|0
1645800000000|2022-02-25 14:40:00|132.99|130.11|136.29|133.41|136.35|133.47|131.78|128.9|0
1645800300000|2022-02-25 14:45:00|136.17|133.29|132.9|130.02|136.17|133.29|132.59|129.71|0
1645800600000|2022-02-25 14:50:00|133.21|130.33|134.97|132.09|135.25|132.37|132.31|129.43|0
1645800900000|2022-02-25 14:55:00|134.91|132.03|137.84|134.96|138.02|135.14|134.34|131.46|0
1645801200000|2022-02-25 15:00:00|137.7|134.82|137.87|134.99|139.12|136.24|136.51|133.63|0
1645801500000|2022-02-25 15:05:00|138.01|135.13|133.82|130.94|138.01|135.13|133.31|130.43|0
1645801800000|2022-02-25 15:10:00|133.88|131|134.67|131.79|135.56|132.68|132.75|129.87|0
1645802100000|2022-02-25 15:15:00|134.61|131.73|132.74|129.86|136.22|133.34|132.58|129.7|0
1645802400000|2022-02-25 15:20:00|132.8|129.92|131.45|128.57|133.76|130.88|130.62|127.74|0
1645802700000|2022-02-25 15:25:00|131.51|128.63|129.73|126.85|131.96|129.08|129.4|126.52|0
1645803000000|2022-02-25 15:30:00|130.17|127.29|130.62|127.74|131.12|128.24|129.4|126.52|0
1645803300000|2022-02-25 15:35:00|130.84|127.96|131.67|128.79|132.9|130.02|130.45|127.57|0
1645803600000|2022-02-25 15:40:00|131.5|128.62|128.46|125.58|131.5|128.62|128.46|125.58|0
1645803900000|2022-02-25 15:45:00|128.41|125.53|126.56|123.68|128.79|125.91|126.45|123.57|0
1645804200000|2022-02-25 15:50:00|126.61|123.73|129.55|126.67|130.91|128.03|126.13|123.25|0
1645804500000|2022-02-25 15:55:00|129.5|126.62|130.09|127.21|130.91|128.03|128.41|125.53|0
1645804800000|2022-02-25 16:00:00|129.87|126.99|128.27|125.39|131.6|128.72|128.16|125.28|0
1645805100000|2022-02-25 16:05:00|128.3|125.42|128.46|125.58|130.09|127.21|128.19|125.31|0
1645805400000|2022-02-25 16:10:00|128.35|125.47|126.63|123.75|128.84|125.96|125.88|123|0
1645805700000|2022-02-25 16:15:00|126.84|123.96|125.46|122.58|127.27|124.39|125.46|122.58|0
1645806000000|2022-02-25 16:20:00|125.3|122.42|122.17|119.29|125.4|122.52|121.76|118.88|0
1645806300000|2022-02-25 16:25:00|122.23|119.35|124.29|121.41|124.29|121.41|122.02|119.14|0
1645806600000|2022-02-25 16:30:00|123.35|120.47|121.61|118.73|123.72|120.84|121.37|118.49|0
1645806900000|2022-02-25 16:35:00|121.53|118.65|122.34|119.46|123.31|120.43|121.29|118.41|0
1645807200000|2022-02-25 16:40:00|122.47|119.59|122.52|119.64|123.1|120.22|121.73|118.85|0
1645807500000|2022-02-25 16:45:00|122.41|119.53|121.15|118.27|122.41|119.53|121.1|118.22|0
1645807800000|2022-02-25 16:50:00|121.05|118.17|120.3|117.42|121.73|118.85|120.11|117.23|0
1645808100000|2022-02-25 16:55:00|120.37|117.49|118.85|115.97|120.37|117.49|118.67|115.79|0
1645808400000|2022-02-25 17:00:00|118.82|115.94|119.49|116.61|119.49|116.61|118.31|115.43|0
1645808700000|2022-02-25 17:05:00|119.44|116.56|120.55|117.67|120.57|117.69|119.44|116.56|0
1645809000000|2022-02-25 17:10:00|120.47|117.59|121.14|118.26|121.14|118.26|119.69|116.81|0
1645809300000|2022-02-25 17:15:00|121.09|118.21|119.95|117.07|121.3|118.42|119.84|116.96|0
1645809600000|2022-02-25 17:20:00|119.97|117.09|121.09|118.21|121.43|118.55|119.95|117.07|0
1645809900000|2022-02-25 17:25:00|121.14|118.26|119.72|116.84|121.43|118.55|119.62|116.74|0
1645810200000|2022-02-25 17:30:00|119.67|116.79|118.85|115.97|119.67|116.79|118.64|115.76|0
1645810500000|2022-02-25 17:35:00|118.74|115.86|118.09|115.21|118.79|115.91|117.48|114.6|0
1645810800000|2022-02-25 17:40:00|118.04|115.16|117.58|114.7|118.14|115.26|117.48|114.6|0
1645811100000|2022-02-25 17:45:00|117.53|114.65|118.49|115.61|118.54|115.66|117.47|114.59|0
1645811400000|2022-02-25 17:50:00|118.52|115.64|120.17|117.29|120.19|117.31|118.52|115.64|0
1645811700000|2022-02-25 17:55:00|120.19|117.31|120.19|117.31|121.18|118.3|119.72|116.84|0
1645812000000|2022-02-25 18:00:00|120.29|117.41|119.7|116.82|120.65|117.77|119.08|116.2|0
1645812300000|2022-02-25 18:05:00|119.77|116.89|120.91|118.03|121.07|118.19|119.77|116.89|0
1645812600000|2022-02-25 18:10:00|120.86|117.98|120.86|117.98|122.22|119.34|120.7|117.82|0
1645812900000|2022-02-25 18:15:00|120.78|117.9|119.51|116.63|121.48|118.6|119.46|116.58|0
1645813200000|2022-02-25 18:20:00|119.4|116.52|119.61|116.73|120.39|117.51|119.4|116.52|0
1645813500000|2022-02-25 18:25:00|119.64|116.76|118.78|115.9|119.64|116.76|118.22|115.34|0
1645813800000|2022-02-25 18:30:00|118.68|115.8|118.06|115.18|118.73|115.85|117.66|114.78|0
1645814100000|2022-02-25 18:35:00|118.04|115.16|118.37|115.49|119.5|116.62|118.01|115.13|0
1645814400000|2022-02-25 18:40:00|118.34|115.46|116.69|113.81|118.34|115.46|116.59|113.71|0
1645814700000|2022-02-25 18:45:00|116.74|113.86|116.69|113.81|117.45|114.57|116.44|113.56|0
1645815000000|2022-02-25 18:50:00|116.74|113.86|117.29|114.41|117.29|114.41|116.48|113.6|0
1645815300000|2022-02-25 18:55:00|117.55|114.67|118.67|115.79|119.44|116.56|117.55|114.67|0
1645815600000|2022-02-25 19:00:00|118.51|115.63|117.59|114.71|119.9|117.02|117.08|114.2|0
1645815900000|2022-02-25 19:05:00|117.85|114.97|119.25|116.37|119.33|116.45|117.69|114.81|0
1645816200000|2022-02-25 19:10:00|119.15|116.27|119.43|116.55|120.36|117.48|118.76|115.88|0
1645816500000|2022-02-25 19:15:00|119.3|116.42|119.12|116.24|119.33|116.45|118.76|115.88|0
1645816800000|2022-02-25 19:20:00|119.22|116.34|117.15|114.27|119.43|116.55|117.15|114.27|0
1645817100000|2022-02-25 19:25:00|117.23|114.35|117.68|114.8|117.94|115.06|117.07|114.19|0
1645817400000|2022-02-25 19:30:00|117.38|114.5|119.58|116.7|119.94|117.06|116.72|113.84|0
1645817700000|2022-02-25 19:35:00|119.47|116.59|119.27|116.39|119.53|116.65|118.39|115.51|0
1645818000000|2022-02-25 19:40:00|119.21|116.33|118.85|115.97|120.19|117.31|118.49|115.61|0
1645818300000|2022-02-25 19:45:00|118.95|116.07|119.78|116.9|119.78|116.9|118.59|115.71|0
1645818600000|2022-02-25 19:50:00|119.93|117.05|120.66|117.78|121.86|118.98|119.62|116.74|0
1645818900000|2022-02-25 19:55:00|120.5|117.62|119.72|116.84|120.76|117.88|118.64|115.76|0
1645819200000|2022-02-25 20:00:00|119.85|116.97|121.07|118.19|121.59|118.71|119.82|116.94|0
1645819500000|2022-02-25 20:05:00|120.91|118.03|120.23|117.35|121.25|118.37|119.98|117.1|0
1645819800000|2022-02-25 20:10:00|120.29|117.41|120.85|117.97|121.68|118.8|119.82|116.94|0
1645820100000|2022-02-25 20:15:00|120.9|118.02|119.66|116.78|121.06|118.18|119.4|116.52|0
1645820400000|2022-02-25 20:20:00|119.56|116.68|118.38|115.5|120.02|117.14|117.82|114.94|0
1645820700000|2022-02-25 20:25:00|118.53|115.65|120.56|117.68|120.71|117.83|118.32|115.44|0
1645821000000|2022-02-25 20:30:00|120.3|117.42|120.76|117.88|120.76|117.88|119.27|116.39|0
1645821300000|2022-02-25 20:35:00|120.89|118.01|120.32|117.44|121.85|118.97|120.25|117.37|0
1645821600000|2022-02-25 20:40:00|120.35|117.47|119.83|116.95|121.12|118.24|118.96|116.08|0
1645821900000|2022-02-25 20:45:00|120.14|117.26|120.04|117.16|120.4|117.52|118.86|115.98|0
1645822200000|2022-02-25 20:50:00|120.22|117.34|118.96|116.08|120.22|117.34|118.15|115.27|0
1645822500000|2022-02-25 20:55:00|119.16|116.28|117.02|114.14|119.37|116.49|116.87|113.99|0
1645822800000|2022-02-25 21:00:00|116.77|113.89|117.27|114.39|117.27|114.39|116.36|113.48|0
1645823100000|2022-02-25 21:05:00|117.22|114.34|116.81|113.93|117.37|114.49|116.61|113.73|0
1645823400000|2022-02-25 21:10:00|116.86|113.98|117.16|114.28|117.16|114.28|116.46|113.58|0
1646035500000|2022-02-28 08:05:00|135.61|132.25|136.4|133.52|136.4|133.52|135.2|132.25|0
1646035800000|2022-02-28 08:10:00|136.46|133.58|137.82|134.94|138.36|135.48|135.28|132.4|0
1646036100000|2022-02-28 08:15:00|137.71|134.83|137.65|134.77|137.71|134.83|136.37|133.49|0
1646036400000|2022-02-28 08:20:00|137.59|134.71|138.5|135.62|138.62|135.74|136.8|133.92|0
1646036700000|2022-02-28 08:25:00|138.44|135.56|137.56|134.68|138.56|135.68|137.53|134.65|0
1646037000000|2022-02-28 08:30:00|137.59|134.71|138.9|136.02|138.99|136.11|137.47|134.59|0
1646037300000|2022-02-28 08:35:00|139.04|136.16|141.25|138.37|141.25|138.37|138.44|135.56|0
1646037600000|2022-02-28 08:40:00|141.16|138.28|141.97|139.09|142.64|139.76|140.61|137.73|0
1646037900000|2022-02-28 08:45:00|142.15|139.27|141.77|138.89|142.7|139.82|141.36|138.48|0
1646038200000|2022-02-28 08:50:00|141.8|138.92|141.15|138.27|142|139.12|141.04|138.16|0
1646038500000|2022-02-28 08:55:00|141.18|138.3|140.92|138.04|141.5|138.62|140.63|137.75|0
1646038800000|2022-02-28 09:00:00|140.8|137.92|139.08|136.2|141.15|138.27|138.73|135.85|0
1646039100000|2022-02-28 09:05:00|139.05|136.17|135.25|132.37|139.05|136.17|135.11|132.23|0
1646039400000|2022-02-28 09:10:00|135.22|132.34|136.04|133.16|136.26|133.38|134.78|131.9|0
1646039700000|2022-02-28 09:15:00|135.98|133.1|140.68|137.8|140.68|137.8|135.98|133.1|0
1646040000000|2022-02-28 09:20:00|140.77|137.89|142.52|139.64|142.75|139.87|140.34|137.46|0
1646040300000|2022-02-28 09:25:00|142.54|139.66|143.15|140.27|143.67|140.79|142.2|139.32|0
1646040600000|2022-02-28 09:30:00|143.18|140.3|143.21|140.33|144.14|141.26|143|140.12|0
1646040900000|2022-02-28 09:35:00|143.09|140.21|142.94|140.06|144.08|141.2|142.83|139.95|0
1646041200000|2022-02-28 09:40:00|142.97|140.09|141.59|138.71|143.32|140.44|141.5|138.62|0
1646041500000|2022-02-28 09:45:00|141.56|138.68|141.38|138.5|141.78|138.9|140.93|138.05|0
1646041800000|2022-02-28 09:50:00|141.41|138.53|141.15|138.27|142.01|139.13|140.27|137.39|0
1646042100000|2022-02-28 09:55:00|141.07|138.19|141.41|138.53|141.98|139.1|140.46|137.58|0
1646042400000|2022-02-28 10:00:00|141.55|138.67|141.15|138.27|141.64|138.76|140.43|137.55|0
1646042700000|2022-02-28 10:05:00|141.05|138.17|141.21|138.33|142.67|139.79|139.98|137.1|0
1646043000000|2022-02-28 10:10:00|141.27|138.39|141.32|138.44|141.96|139.08|141.12|138.24|0
1646043300000|2022-02-28 10:15:00|141.29|138.41|141.38|138.5|141.52|138.64|140.83|137.95|0
1646043600000|2022-02-28 10:20:00|141.12|138.24|140.54|137.66|141.64|138.76|140.43|137.55|0
1646043900000|2022-02-28 10:25:00|140.49|137.61|142.01|139.13|142.15|139.27|140.49|137.61|0
1646044200000|2022-02-28 10:30:00|142.04|139.16|141.23|138.35|143.08|140.2|141.17|138.29|0
1646044500000|2022-02-28 10:35:00|141.28|138.4|142.42|139.54|143.52|140.64|140.82|137.94|0
1646044800000|2022-02-28 10:40:00|142.44|139.56|141.72|138.84|142.91|140.03|141.58|138.7|0
1646045100000|2022-02-28 10:45:00|141.64|138.76|139.73|136.85|141.78|138.9|139.64|136.76|0
1646045400000|2022-02-28 10:50:00|139.59|136.71|139.5|136.62|140.04|137.16|139.5|136.62|0
1646045700000|2022-02-28 10:55:00|139.53|136.65|139.13|136.25|140.38|137.5|139.02|136.14|0
1646046000000|2022-02-28 11:00:00|139.16|136.28|138.84|135.96|139.41|136.53|137.02|134.14|0
1646046300000|2022-02-28 11:05:00|138.73|135.85|138.9|136.02|139.3|136.42|138.45|135.57|0
1646046600000|2022-02-28 11:10:00|139.41|136.53|139.37|136.49|139.43|136.55|138.02|135.14|0
1646046900000|2022-02-28 11:15:00|139.32|136.44|140.74|137.86|140.74|137.86|139.32|136.44|0
1646047200000|2022-02-28 11:20:00|140.68|137.8|139.91|137.03|140.77|137.89|139.85|136.97|0
1646047500000|2022-02-28 11:25:00|139.97|137.09|140.7|137.82|141.02|138.14|139.65|136.77|0
1646047800000|2022-02-28 11:30:00|140.76|137.88|140.5|137.62|140.99|138.11|140.42|137.54|0
1646048100000|2022-02-28 11:35:00|140.59|137.71|139.93|137.05|141.04|138.16|139.45|136.57|0
1646048400000|2022-02-28 11:40:00|139.96|137.08|140.64|137.76|140.9|138.02|139.79|136.91|0
1646048700000|2022-02-28 11:45:00|140.7|137.82|140.92|138.04|141.3|138.42|140.3|137.42|0
1646049000000|2022-02-28 11:50:00|140.75|137.87|140.95|138.07|141.52|138.64|140.38|137.5|0
1646049300000|2022-02-28 11:55:00|140.92|138.04|140.18|137.3|141.06|138.18|139.27|136.39|0
1646049600000|2022-02-28 12:00:00|140.23|137.35|139.97|137.09|140.29|137.41|139.07|136.19|0
1646049900000|2022-02-28 12:05:00|140|137.12|139.26|136.38|140|137.12|139.04|136.16|0
1646050200000|2022-02-28 12:10:00|139.23|136.35|137.96|135.08|139.72|136.84|137.77|134.89|0
1646050500000|2022-02-28 12:15:00|138.05|135.17|137.32|134.44|138.75|135.87|137.29|134.41|0
1646050800000|2022-02-28 12:20:00|137.26|134.38|135.09|132.21|137.4|134.52|134.82|131.94|0
1646051100000|2022-02-28 12:25:00|135.12|132.24|133.52|130.64|138.74|135.86|132.22|129.34|0
1646051400000|2022-02-28 12:30:00|133.63|130.75|134.52|131.64|134.86|131.98|133.19|130.31|0
1646051700000|2022-02-28 12:35:00|134.61|131.73|134.77|131.89|135.3|132.42|134.27|131.39|0
1646052000000|2022-02-28 12:40:00|134.8|131.92|135.35|132.47|136.02|133.14|133.67|130.79|0
1646052300000|2022-02-28 12:45:00|135.3|132.42|134.88|132|135.99|133.11|134.66|131.78|0
1646052600000|2022-02-28 12:50:00|134.94|132.06|134.16|131.28|135.16|132.28|134.16|131.28|0
1646052900000|2022-02-28 12:55:00|134.08|131.2|137.58|134.7|138.68|135.8|134.08|131.2|0
1646053200000|2022-02-28 13:00:00|137.72|134.84|137.86|134.98|139.16|136.28|136.9|134.02|0
1646053500000|2022-02-28 13:05:00|137.91|135.03|137.82|134.94|138.36|135.48|137.49|134.61|0
1646053800000|2022-02-28 13:10:00|137.52|134.64|138.5|135.62|138.5|135.62|137.18|134.3|0
1646054100000|2022-02-28 13:15:00|138.47|135.59|138.02|135.14|138.64|135.76|137.74|134.86|0
1646054400000|2022-02-28 13:20:00|138.07|135.19|137.99|135.11|138.61|135.73|137.76|134.88|0
1646054700000|2022-02-28 13:25:00|138.1|135.22|137.51|134.63|138.38|135.5|137.45|134.57|0
1646055000000|2022-02-28 13:30:00|137.42|134.54|139.31|136.43|139.68|136.8|136.67|133.79|0
1646055300000|2022-02-28 13:35:00|139.34|136.46|140.39|137.51|140.39|137.51|139.17|136.29|0
1646055600000|2022-02-28 13:40:00|140.48|137.6|140.93|138.05|141.45|138.57|139.85|136.97|0
1646055900000|2022-02-28 13:45:00|140.7|137.82|139.39|136.51|140.85|137.97|139.39|136.51|0
1646056200000|2022-02-28 13:50:00|139.44|136.56|138.82|135.94|139.5|136.62|137.46|134.58|0
1646056500000|2022-02-28 13:55:00|138.76|135.88|139.5|136.62|139.67|136.79|138.65|135.77|0
1646056800000|2022-02-28 14:00:00|139.61|136.73|138.13|135.25|140.18|137.3|137.91|135.03|0
1646057100000|2022-02-28 14:05:00|138.11|135.23|137.57|134.69|138.36|135.48|137.57|134.69|0
1646057400000|2022-02-28 14:10:00|137.46|134.58|137.45|134.57|138.3|135.42|137.12|134.24|0
1646057700000|2022-02-28 14:15:00|137.29|134.41|137.26|134.38|137.45|134.57|136.39|133.51|0
1646058000000|2022-02-28 14:20:00|137.23|134.35|138.01|135.13|138.01|135.13|136.95|134.07|0
1646058300000|2022-02-28 14:25:00|138.07|135.19|137.84|134.96|138.07|135.19|136.89|134.01|0
1646058600000|2022-02-28 14:30:00|137.95|135.07|136.66|133.78|138.29|135.41|135.33|132.45|0
1646058900000|2022-02-28 14:35:00|136.6|133.72|134.44|131.56|136.6|133.72|133.37|130.49|0
1646059200000|2022-02-28 14:40:00|134.66|131.78|134.29|131.41|136.72|133.84|133.64|130.76|0
1646059500000|2022-02-28 14:45:00|134.48|131.6|133.98|131.1|135.37|132.49|132.75|129.87|0
1646059800000|2022-02-28 14:50:00|134.09|131.21|133.16|130.28|134.59|131.71|132.06|129.18|0
1646060100000|2022-02-28 14:55:00|133.26|130.38|132.33|129.45|133.87|130.99|131.84|128.96|0
1646060400000|2022-02-28 15:00:00|132.12|129.24|133.8|130.92|133.92|131.04|131.57|128.69|0
1646060700000|2022-02-28 15:05:00|133.42|130.54|134.35|131.47|135.19|132.31|132.81|129.93|0
1646061000000|2022-02-28 15:10:00|134.46|131.58|135.52|132.64|135.96|133.08|133.8|130.92|0
1646061300000|2022-02-28 15:15:00|135.66|132.78|136.41|133.53|136.92|134.04|135.21|132.33|0
1646061600000|2022-02-28 15:20:00|136.3|133.42|134.73|131.85|136.41|133.53|134.01|131.13|0
1646061900000|2022-02-28 15:25:00|134.57|131.69|133.26|130.38|135.54|132.66|132.6|129.72|0
1646062200000|2022-02-28 15:30:00|133.37|130.49|131.94|129.06|133.37|130.49|130.41|127.53|0
1646062500000|2022-02-28 15:35:00|131.96|129.08|129.06|126.18|131.99|129.11|128.79|125.91|0
1646062800000|2022-02-28 15:40:00|128.95|126.07|126.28|123.4|130.21|127.33|126.12|123.24|0
1646063100000|2022-02-28 15:45:00|126.36|123.48|127.28|124.4|127.39|124.51|125.8|122.92|0
1646063400000|2022-02-28 15:50:00|127.31|124.43|127.04|124.16|127.76|124.88|126.01|123.13|0
1646063700000|2022-02-28 15:55:00|126.96|124.08|125.25|122.37|126.96|124.08|124.69|121.81|0
1646064000000|2022-02-28 16:00:00|125.1|122.22|124.57|121.69|125.62|122.74|124.1|121.22|0
1646064300000|2022-02-28 16:05:00|124.73|121.85|125.22|122.34|125.72|122.84|124.7|121.82|0
1646064600000|2022-02-28 16:10:00|125.2|122.32|125.61|122.73|126.2|123.32|124.41|121.53|0
1646064900000|2022-02-28 16:15:00|125.46|122.58|123.93|121.05|125.61|122.73|123.26|120.38|0
1646065200000|2022-02-28 16:20:00|124.04|121.16|122.33|119.45|124.04|121.16|122.33|119.45|0
1646065500000|2022-02-28 16:25:00|122.38|119.5|120.85|117.97|123.76|120.88|120.49|117.61|0
1646065800000|2022-02-28 16:30:00|120.9|118.02|121.1|118.22|121.2|118.32|119.88|117|0
1646066100000|2022-02-28 16:35:00|120.95|118.07|123.26|120.38|123.26|120.38|120.69|117.81|0
1646066400000|2022-02-28 16:40:00|123.05|120.17|122.74|119.86|123.83|120.95|122.38|119.5|0
1646066700000|2022-02-28 16:45:00|122.68|119.8|124.27|121.39|124.79|121.91|122.63|119.75|0
1646067000000|2022-02-28 16:50:00|124.19|121.31|123.74|120.86|124.76|121.88|123.66|120.78|0
1646067300000|2022-02-28 16:55:00|123.72|120.84|122.42|119.54|123.72|120.84|122.16|119.28|0
1646067600000|2022-02-28 17:00:00|122.52|119.64|122.78|119.9|122.88|120|121.83|118.95|0
1646067900000|2022-02-28 17:05:00|122.81|119.93|126.18|123.3|126.39|123.51|122.62|119.74|0
1646068200000|2022-02-28 17:10:00|126.39|123.51|127.61|124.73|128.04|125.16|126.12|123.24|0
1646068500000|2022-02-28 17:15:00|127.56|124.68|127.29|124.41|128.52|125.64|127.13|124.25|0
1646068800000|2022-02-28 17:20:00|127.45|124.57|128.68|125.8|129|126.12|126.75|123.87|0
1646069100000|2022-02-28 17:25:00|128.65|125.77|127.98|125.1|128.65|125.77|127.82|124.94|0
1646069400000|2022-02-28 17:30:00|128.19|125.31|128.84|125.96|129.54|126.66|127.5|124.62|0
1646069700000|2022-02-28 17:35:00|128.81|125.93|130.08|127.2|130.13|127.25|128.62|125.74|0
1646070000000|2022-02-28 17:40:00|129.94|127.06|131.11|128.23|131.2|128.32|129.75|126.87|0
1646070300000|2022-02-28 17:45:00|131.28|128.4|130.67|127.79|132.21|129.33|130.67|127.79|0
1646070600000|2022-02-28 17:50:00|130.78|127.9|131.66|128.78|132.4|129.52|130.45|127.57|0
1646070900000|2022-02-28 17:55:00|131.55|128.67|130.39|127.51|132.32|129.44|130.39|127.51|0
1646071200000|2022-02-28 18:00:00|130.5|127.62|128.93|126.05|130.72|127.84|128.44|125.56|0
1646071500000|2022-02-28 18:05:00|128.71|125.83|126.56|123.68|129.2|126.32|124.64|121.76|0
1646071800000|2022-02-28 18:10:00|126.66|123.78|126.66|123.78|127.14|124.26|125.71|122.83|0
1646072100000|2022-02-28 18:15:00|126.55|123.67|129.4|126.52|129.73|126.85|126.45|123.57|0
1646072400000|2022-02-28 18:20:00|129.56|126.68|130.54|127.66|131.26|128.38|129.51|126.63|0
1646072700000|2022-02-28 18:25:00|130.65|127.77|131.31|128.43|133.38|130.5|130.52|127.64|0
1646073000000|2022-02-28 18:30:00|131.36|128.48|131.9|129.02|132.59|129.71|130.71|127.83|0
1646073300000|2022-02-28 18:35:00|131.96|129.08|130.92|128.04|132.62|129.74|130.7|127.82|0
1646073600000|2022-02-28 18:40:00|130.81|127.93|131.41|128.53|131.68|128.8|129.89|127.01|0
1646073900000|2022-02-28 18:45:00|131.3|128.42|130.64|127.76|132.56|129.68|130.64|127.76|0
1646074200000|2022-02-28 18:50:00|130.73|127.85|129.13|126.25|130.73|127.85|128.62|125.74|0
1646074500000|2022-02-28 18:55:00|129.29|126.41|129.59|126.71|130.42|127.54|128.91|126.03|0
1646074800000|2022-02-28 19:00:00|129.72|126.84|134.82|131.94|134.82|131.94|129.72|126.84|0
1646075100000|2022-02-28 19:05:00|134.54|131.66|137.06|134.18|137.12|134.24|134.29|131.41|0
1646075400000|2022-02-28 19:10:00|137.01|134.13|134.04|131.16|138.09|135.21|134.04|131.16|0
1646075700000|2022-02-28 19:15:00|134.16|131.28|133.09|130.21|135.25|132.37|132.87|129.99|0
1646076000000|2022-02-28 19:20:00|132.87|129.99|138.38|135.5|138.38|135.5|132.87|129.99|0
1646076300000|2022-02-28 19:25:00|138.21|135.33|137.7|134.82|138.32|135.44|136.79|133.91|0
1646076600000|2022-02-28 19:30:00|137.64|134.76|137.95|135.07|138.66|135.78|136.85|133.97|0
1646076900000|2022-02-28 19:35:00|137.78|134.9|137.66|134.78|138.15|135.27|135.78|132.9|0
1646077200000|2022-02-28 19:40:00|137.83|134.95|134.3|131.42|137.86|134.98|133.77|130.89|0
1646077500000|2022-02-28 19:45:00|134.43|131.55|135.49|132.61|135.99|133.11|134.1|131.22|0
1646077800000|2022-02-28 19:50:00|135.16|132.28|134.65|131.77|135.71|132.83|134.54|131.66|0
1646078100000|2022-02-28 19:55:00|134.71|131.83|133.82|130.94|134.76|131.88|132.88|130|0
1646078400000|2022-02-28 20:00:00|133.76|130.88|134.31|131.43|134.59|131.71|133.54|130.66|0
1646078700000|2022-02-28 20:05:00|134.42|131.54|134.17|131.29|136.52|133.64|133.81|130.93|0
1646079000000|2022-02-28 20:10:00|134.31|131.43|135.53|132.65|136.21|133.33|134.2|131.32|0
1646079300000|2022-02-28 20:15:00|135.03|132.15|133.97|131.09|135.76|132.88|133.37|130.49|0
1646079600000|2022-02-28 20:20:00|133.92|131.04|131|128.12|134.44|131.56|131|128.12|0
1646079900000|2022-02-28 20:25:00|131.05|128.17|131.48|128.6|131.87|128.99|130.18|127.3|0
1646080200000|2022-02-28 20:30:00|131.59|128.71|134.24|131.36|134.24|131.36|131.59|128.71|0
1646080500000|2022-02-28 20:35:00|134.18|131.3|137.47|134.59|139.13|136.25|134.13|131.25|0
1646080800000|2022-02-28 20:40:00|137.52|134.64|133.35|130.47|137.52|134.64|133.07|130.19|0
1646081100000|2022-02-28 20:45:00|133.38|130.5|128.65|125.77|133.38|130.5|127.22|124.34|0
1646081400000|2022-02-28 20:50:00|128.19|125.31|125.87|122.99|130.11|127.23|125.87|122.99|0
1646081700000|2022-02-28 20:55:00|125.66|122.78|124.66|121.78|126.13|123.25|123.77|120.89|0
1646082000000|2022-02-28 21:00:00|124.19|121.31|124.18|121.3|125.02|122.14|124|121.12|0
1646082300000|2022-02-28 21:05:00|124.34|121.46|125.12|122.24|125.44|122.56|123.92|121.04|0
1646082600000|2022-02-28 21:10:00|125.02|122.14|124.55|121.67|125.12|122.24|124.02|121.14|0
1646082900000|2022-02-28 21:15:00|124.73|121.37|124.26|120.9|124.73|121.37|124.11|120.75|0
1646083200000|2022-02-28 21:20:00|124.24|120.88|124.52|121.16|124.57|121.21|124.21|120.85|0
1646083500000|2022-02-28 21:25:00|124.44|121.08|124.44|121.08|124.73|121.37|124.36|121|0
1646083800000|2022-02-28 21:30:00|124.47|121.11|124.36|121|124.47|121.11|124.1|120.74|0
1646084100000|2022-02-28 21:35:00|124.41|121.05|124.1|120.74|124.41|121.05|124.1|120.74|0
1646084400000|2022-02-28 21:40:00|124.15|120.79|124.2|120.84|124.25|120.89|124.12|120.76|0
1646084700000|2022-02-28 21:45:00|124.25|120.89|124.25|120.89|124.25|120.89|124.14|120.78|0
1646085000000|2022-02-28 21:50:00|124.2|120.84|124.14|120.78|124.25|120.89|123.99|120.63|0
1646085300000|2022-02-28 21:55:00|124.19|120.83|124.22|120.86|124.24|120.88|124.17|120.81|0
1646085600000|2022-02-28 22:00:00|124.23|120.87|124.3|120.94|124.42|121.06|124.23|120.87|0
1646085900000|2022-02-28 22:05:00|124.42|121.06|124.42|121.06|124.45|121.09|124.29|120.93|0
1646086200000|2022-02-28 22:10:00|124.5|121.14|124.48|121.12|124.55|121.19|124.45|121.09|0
1646086500000|2022-02-28 22:15:00|124.47|121.11|124.43|121.07|124.47|121.11|124.43|121.07|0
1646086800000|2022-02-28 22:20:00|124.45|121.09|124.46|121.1|124.49|121.13|124.37|121.01|0
1646087100000|2022-02-28 22:25:00|124.47|121.11|124.45|121.09|124.55|121.19|124.44|121.08|0
1646087400000|2022-02-28 22:30:00|124.54|121.18|124.57|121.21|124.61|121.25|124.5|121.14|0
1646087700000|2022-02-28 22:35:00|124.55|121.19|124.59|121.23|124.63|121.27|124.52|121.16|0
1646088000000|2022-02-28 22:40:00|124.58|121.22|124.73|121.37|124.74|121.38|124.58|121.22|0
1646088300000|2022-02-28 22:45:00|124.68|121.32|124.58|121.22|124.7|121.34|124.58|121.22|0
1646088600000|2022-02-28 22:50:00|124.61|121.25|124.75|121.39|124.8|121.44|124.48|121.12|0
1646088900000|2022-02-28 22:55:00|124.73|121.37|124.68|121.32|124.74|121.38|124.68|121.32|0
1646089200000|2022-02-28 23:00:00|124.45|121.09|124.08|120.72|124.92|121.56|124.08|120.72|0
1646089500000|2022-02-28 23:05:00|124|120.64|124.11|120.75|124.13|120.77|123.74|120.38|0
1646089800000|2022-02-28 23:10:00|124.03|120.67|124.5|121.14|124.81|121.45|124.03|120.67|0
1646090100000|2022-02-28 23:15:00|124.52|121.16|124.36|121|124.55|121.19|123.84|120.48|0
1646090400000|2022-02-28 23:20:00|124.44|121.08|123.53|120.17|124.55|121.19|123.37|120.01|0
1646090700000|2022-02-28 23:25:00|123.58|120.22|123.84|120.48|124.02|120.66|123.42|120.06|0
1646091000000|2022-02-28 23:30:00|123.78|120.42|123.01|119.65|123.92|120.56|122.8|119.44|0
1646091300000|2022-02-28 23:35:00|122.95|119.59|122.62|119.26|122.95|119.59|122.33|118.97|0
1646091600000|2022-02-28 23:40:00|122.64|119.28|122.92|119.56|123.08|119.72|122.59|119.23|0
1646091900000|2022-02-28 23:45:00|122.9|119.54|122.92|119.56|123.23|119.87|122.74|119.38|0
1646092200000|2022-02-28 23:50:00|122.84|119.48|121.99|118.63|122.84|119.48|121.76|118.4|0
1646092500000|2022-02-28 23:55:00|122.02|118.66|122.68|119.32|122.68|119.32|121.86|118.5|0
1646092800000|2022-03-01 00:00:00|122.63|119.27|122.63|119.27|122.63|119.27|122.07|118.71|0
1646093100000|2022-03-01 00:05:00|122.66|119.3|123.77|120.41|123.77|120.41|122.66|119.3|0
1646093400000|2022-03-01 00:10:00|123.69|120.33|123.09|119.73|123.71|120.35|122.99|119.63|0
1646093700000|2022-03-01 00:15:00|123.04|119.68|122.67|119.31|123.09|119.73|122.37|119.01|0
1646094000000|2022-03-01 00:20:00|122.73|119.37|123.11|119.75|123.37|120.01|122.6|119.24|0
1646094300000|2022-03-01 00:25:00|123.19|119.83|122.77|119.41|123.22|119.86|122.75|119.39|0
1646094600000|2022-03-01 00:30:00|122.8|119.44|123.31|119.95|123.44|120.08|122.62|119.26|0
1646094900000|2022-03-01 00:35:00|123.26|119.9|123.49|120.13|123.65|120.29|123.08|119.72|0
1646095200000|2022-03-01 00:40:00|123.44|120.08|123.75|120.39|123.91|120.55|123.03|119.67|0
1646095500000|2022-03-01 00:45:00|123.72|120.36|125.55|122.19|125.73|122.37|123.67|120.31|0
1646095800000|2022-03-01 00:50:00|125.58|122.22|124.73|121.37|125.58|122.22|124.53|121.17|0
1646096100000|2022-03-01 00:55:00|124.68|121.32|124.31|120.95|124.76|121.4|124.11|120.75|0
1646096400000|2022-03-01 01:00:00|124.29|120.93|124.39|121.03|124.97|121.61|123.95|120.59|0
1646096700000|2022-03-01 01:05:00|124.36|121|123.74|120.38|124.57|121.21|123.48|120.12|0
1646097000000|2022-03-01 01:10:00|123.76|120.4|123.74|120.38|123.94|120.58|123.63|120.27|0
1646097300000|2022-03-01 01:15:00|123.68|120.32|123.97|120.61|124.36|121|123.68|120.32|0
1646097600000|2022-03-01 01:20:00|124.1|120.74|123.58|120.22|124.1|120.74|123.37|120.01|0
1646097900000|2022-03-01 01:25:00|123.52|120.16|123.31|119.95|124.09|120.73|123.31|119.95|0
1646098200000|2022-03-01 01:30:00|123.34|119.98|122.85|119.49|123.36|120|122.74|119.38|0
1646098500000|2022-03-01 01:35:00|122.82|119.46|122.95|119.59|123.31|119.95|122.79|119.43|0
1646098800000|2022-03-01 01:40:00|123.03|119.67|123.1|119.74|123.31|119.95|122.89|119.53|0
1646099100000|2022-03-01 01:45:00|123|119.64|124.42|121.06|124.5|121.14|123|119.64|0
1646099400000|2022-03-01 01:50:00|124.34|120.98|124.18|120.82|124.53|121.17|123.98|120.62|0
1646099700000|2022-03-01 01:55:00|124.16|120.8|124.81|121.45|124.81|121.45|124.08|120.72|0
1646100000000|2022-03-01 02:00:00|124.76|121.4|124.28|120.92|124.86|121.5|124.28|120.92|0
1646100300000|2022-03-01 02:05:00|124.31|120.95|124.49|121.13|124.52|121.16|124.18|120.82|0
1646100600000|2022-03-01 02:10:00|124.52|121.16|125.48|122.12|125.64|122.28|124.52|121.16|0
1646100900000|2022-03-01 02:15:00|125.54|122.18|125.11|121.75|125.54|122.18|124.98|121.62|0
1646101200000|2022-03-01 02:20:00|125.14|121.78|125.06|121.7|125.22|121.86|124.88|121.52|0
1646101500000|2022-03-01 02:25:00|125.03|121.67|125.45|122.09|125.64|122.28|124.9|121.54|0
1646101800000|2022-03-01 02:30:00|125.42|122.06|125.63|122.27|125.63|122.27|125.06|121.7|0
1646102100000|2022-03-01 02:35:00|125.58|122.22|125.84|122.48|125.84|122.48|125.26|121.9|0
1646102400000|2022-03-01 02:40:00|125.89|122.53|125.47|122.11|126.32|122.96|125.45|122.09|0
1646102700000|2022-03-01 02:45:00|125.44|122.08|125.39|122.03|125.5|122.14|125.21|121.85|0
1646103000000|2022-03-01 02:50:00|125.41|122.05|124.68|121.32|125.52|122.16|124.57|121.21|0
1646103300000|2022-03-01 02:55:00|124.65|121.29|124.62|121.26|124.86|121.5|124.57|121.21|0
1646103600000|2022-03-01 03:00:00|124.57|121.21|124.57|121.21|124.78|121.42|124.57|121.21|0
1646103900000|2022-03-01 03:05:00|124.6|121.24|125.2|121.84|125.51|122.15|124.57|121.21|0
1646104200000|2022-03-01 03:10:00|125.33|121.97|125.25|121.89|125.41|122.05|124.91|121.55|0
1646104500000|2022-03-01 03:15:00|125.19|121.83|125.09|121.73|125.22|121.86|124.93|121.57|0
1646104800000|2022-03-01 03:20:00|125.11|121.75|125.14|121.78|125.4|122.04|125.03|121.67|0
1646105100000|2022-03-01 03:25:00|125.11|121.75|124.98|121.62|125.29|121.93|124.92|121.56|0
1646105400000|2022-03-01 03:30:00|124.95|121.59|125.03|121.67|125.13|121.77|124.71|121.35|0
1646105700000|2022-03-01 03:35:00|125.05|121.69|124.63|121.27|125.08|121.72|124.61|121.25|0
1646106000000|2022-03-01 03:40:00|124.61|121.25|125.39|122.03|125.5|122.14|124.5|121.14|0
1646106300000|2022-03-01 03:45:00|125.36|122|125.02|121.66|125.47|122.11|124.91|121.55|0
1646106600000|2022-03-01 03:50:00|124.99|121.63|124.96|121.6|125.18|121.82|124.91|121.55|0
1646106900000|2022-03-01 03:55:00|124.99|121.63|125.07|121.71|125.12|121.76|124.96|121.6|0
1646107200000|2022-03-01 04:00:00|125.01|121.65|125.04|121.68|125.12|121.76|124.78|121.42|0
1646107500000|2022-03-01 04:05:00|125.01|121.65|124.8|121.44|125.17|121.81|124.64|121.28|0
1646107800000|2022-03-01 04:10:00|124.75|121.39|124.8|121.44|125.11|121.75|124.57|121.21|0
1646108100000|2022-03-01 04:15:00|124.85|121.49|125.37|122.01|125.37|122.01|124.77|121.41|0
1646108400000|2022-03-01 04:20:00|125.4|122.04|124.74|121.38|125.43|122.07|124.66|121.3|0
1646108700000|2022-03-01 04:25:00|124.77|121.41|124.74|121.38|124.9|121.54|124.53|121.17|0
1646109000000|2022-03-01 04:30:00|124.77|121.41|124.58|121.22|124.87|121.51|124.58|121.22|0
1646109300000|2022-03-01 04:35:00|124.61|121.25|124.73|121.37|124.84|121.48|124.58|121.22|0
1646109600000|2022-03-01 04:40:00|124.79|121.43|124.6|121.24|125|121.64|124.58|121.22|0
1646109900000|2022-03-01 04:45:00|124.57|121.21|124.08|120.72|124.63|121.27|123.9|120.54|0
1646110200000|2022-03-01 04:50:00|124.05|120.69|124.2|120.84|124.23|120.87|123.87|120.51|0
1646110500000|2022-03-01 04:55:00|124.23|120.87|123.99|120.63|124.34|120.98|123.94|120.58|0
1646110800000|2022-03-01 05:00:00|124.1|120.74|124.25|120.89|124.33|120.97|123.94|120.58|0
1646111100000|2022-03-01 05:05:00|124.2|120.84|124.35|120.99|124.41|121.05|124.12|120.76|0
1646111400000|2022-03-01 05:10:00|124.46|121.1|125.24|121.88|125.29|121.93|124.46|121.1|0
1646111700000|2022-03-01 05:15:00|125.27|121.91|125.82|122.46|125.92|122.56|125.19|121.83|0
1646112000000|2022-03-01 05:20:00|125.71|122.35|125.5|122.14|125.87|122.51|125.34|121.98|0
1646112300000|2022-03-01 05:25:00|125.58|122.22|125.05|121.69|125.87|122.51|124.97|121.61|0
1646112600000|2022-03-01 05:30:00|125.1|121.74|124.92|121.56|125.29|121.93|124.68|121.32|0
1646112900000|2022-03-01 05:35:00|124.84|121.48|124.71|121.35|124.87|121.51|124.45|121.09|0
1646113200000|2022-03-01 05:40:00|124.81|121.45|124.26|120.9|124.86|121.5|124.23|120.87|0
1646113500000|2022-03-01 05:45:00|124.29|120.93|124.75|121.39|124.81|121.45|124.23|120.87|0
1646113800000|2022-03-01 05:50:00|124.78|121.42|124.75|121.39|124.96|121.6|124.59|121.23|0
1646114100000|2022-03-01 05:55:00|124.7|121.34|124.44|121.08|124.7|121.34|124.18|120.82|0
1646114400000|2022-03-01 06:00:00|124.46|121.1|123.96|120.6|124.51|121.15|123.96|120.6|0
1646114700000|2022-03-01 06:05:00|124.02|120.66|123.65|120.29|124.17|120.81|123.49|120.13|0
1646115000000|2022-03-01 06:10:00|123.68|120.32|123.93|120.57|124.33|120.97|123.68|120.32|0
1646115300000|2022-03-01 06:15:00|123.91|120.55|123.7|120.34|124.11|120.75|123.36|120|0
1646115600000|2022-03-01 06:20:00|123.52|120.16|123.12|119.76|123.78|120.42|123.12|119.76|0
1646115900000|2022-03-01 06:25:00|123.07|119.71|122.5|119.14|123.46|120.1|122.4|119.04|0
1646116200000|2022-03-01 06:30:00|122.48|119.12|122.29|118.93|122.5|119.14|122.19|118.83|0
1646116500000|2022-03-01 06:35:00|122.14|118.78|122.29|118.93|122.55|119.19|122.04|118.68|0
1646116800000|2022-03-01 06:40:00|122.24|118.88|122.19|118.83|122.24|118.88|121.83|118.47|0
1646117100000|2022-03-01 06:45:00|122.16|118.8|122.37|119.01|122.65|119.29|121.88|118.52|0
1646117400000|2022-03-01 06:50:00|122.34|118.98|122.52|119.16|122.59|119.23|121.98|118.62|0
1646117700000|2022-03-01 06:55:00|122.54|119.18|122.03|118.67|122.65|119.29|121.92|118.56|0
1646118000000|2022-03-01 07:00:00|122.18|118.82|121.85|118.49|122.38|119.02|121.49|118.13|0
1646118300000|2022-03-01 07:05:00|121.87|118.51|118.73|115.37|121.92|118.56|118.25|114.89|0
1646118600000|2022-03-01 07:10:00|118.6|115.24|119.65|116.29|119.76|116.4|118.47|115.11|0
1646118900000|2022-03-01 07:15:00|119.63|116.27|119.4|116.04|119.65|116.29|118.97|115.61|0
1646119200000|2022-03-01 07:20:00|119.37|116.01|119.35|115.99|119.57|116.21|119|115.64|0
1646119500000|2022-03-01 07:25:00|119.37|116.01|120.22|116.86|123.27|119.91|118.65|115.29|0
1646119800000|2022-03-01 07:30:00|120.27|116.91|120.57|117.21|121.03|117.67|120.17|116.81|0
1646120100000|2022-03-01 07:35:00|120.52|117.16|120.42|117.06|121|117.64|120.42|117.06|0
1646120400000|2022-03-01 07:40:00|120.39|117.03|120.36|117|120.52|117.16|120.11|116.75|0
1646120700000|2022-03-01 07:45:00|120.34|116.98|120.39|117.03|120.82|117.46|119.9|116.54|0
1646121000000|2022-03-01 07:50:00|120.26|116.9|120.81|117.45|120.81|117.45|119.8|116.44|0
1646121300000|2022-03-01 07:55:00|120.76|117.4|120.35|116.99|121.22|117.86|120.25|116.89|0
1646121600000|2022-03-01 08:00:00|120.3|116.94|119.54|116.18|121.17|117.81|119.54|116.18|0
1646121900000|2022-03-01 08:05:00|119.57|116.21|118.75|115.87|119.57|116.4|118.04|115.16|0
1646122200000|2022-03-01 08:10:00|118.85|115.97|119.65|116.77|119.8|116.92|118.44|115.56|0
1646122500000|2022-03-01 08:15:00|119.7|116.82|120|117.12|120.41|117.53|119.65|116.77|0
1646122800000|2022-03-01 08:20:00|119.9|117.02|122.25|119.37|122.72|119.84|119.4|116.52|0
1646123100000|2022-03-01 08:25:00|122.2|119.32|121.1|118.22|122.25|119.37|120.88|118|0
1646123400000|2022-03-01 08:30:00|121.13|118.25|120.49|117.61|121.69|118.81|120.49|117.61|0
1646123700000|2022-03-01 08:35:00|120.56|117.68|121.48|118.6|121.92|119.04|120.15|117.27|0
1646124000000|2022-03-01 08:40:00|121.58|118.7|122.02|119.14|122.3|119.42|120.92|118.04|0
1646124300000|2022-03-01 08:45:00|122.07|119.19|123.49|120.61|123.54|120.66|121.53|118.65|0
1646124600000|2022-03-01 08:50:00|123.44|120.56|124.24|121.36|124.98|122.1|122.77|119.89|0
1646124900000|2022-03-01 08:55:00|124.35|121.47|123.56|120.68|124.64|121.76|123.36|120.48|0
1646125200000|2022-03-01 09:00:00|123.67|120.79|123.25|120.37|123.93|121.05|122.91|120.03|0
1646125500000|2022-03-01 09:05:00|123.17|120.29|125.18|122.3|125.81|122.93|123.15|120.27|0
1646125800000|2022-03-01 09:10:00|125.13|122.25|125.86|122.98|126.02|123.14|125.13|122.25|0
1646126100000|2022-03-01 09:15:00|125.92|123.04|125.81|122.93|126.08|123.2|124.97|122.09|0
1646126400000|2022-03-01 09:20:00|125.76|122.88|126.66|123.78|127.06|124.18|125.39|122.51|0
1646126700000|2022-03-01 09:25:00|126.81|123.93|129.1|126.22|129.48|126.6|125.64|122.76|0
1646127000000|2022-03-01 09:30:00|129.21|126.33|128.78|125.9|129.48|126.6|128.41|125.53|0
1646127300000|2022-03-01 09:35:00|128.83|125.95|129.05|126.17|129.48|126.6|128.49|125.61|0
1646127600000|2022-03-01 09:40:00|128.94|126.06|130.39|127.51|130.72|127.84|128.83|125.95|0
1646127900000|2022-03-01 09:45:00|130.47|127.59|129.63|126.75|130.61|127.73|129.47|126.59|0
1646128200000|2022-03-01 09:50:00|129.69|126.81|131.04|128.16|131.48|128.6|129.63|126.75|0
1646128500000|2022-03-01 09:55:00|131.09|128.21|130.87|127.99|131.47|128.59|130.55|127.67|0
1646128800000|2022-03-01 10:00:00|130.93|128.05|131.55|128.67|132.13|129.25|130.6|127.72|0
1646129100000|2022-03-01 10:05:00|131.5|128.62|132.34|129.46|132.78|129.9|131.5|128.62|0
1646129400000|2022-03-01 10:10:00|132.43|129.55|132.07|129.19|132.84|129.96|131.93|129.05|0
1646129700000|2022-03-01 10:15:00|132.04|129.16|133.16|130.28|133.89|131.01|130.92|128.04|0
1646130000000|2022-03-01 10:20:00|133.21|130.33|133.87|130.99|134.06|131.18|133.16|130.28|0
1646130300000|2022-03-01 10:25:00|133.84|130.96|134.33|131.45|134.64|131.76|133.65|130.77|0
1646130600000|2022-03-01 10:30:00|134.42|131.54|134.97|132.09|136.02|133.14|134.33|131.45|0
1646130900000|2022-03-01 10:35:00|135.13|132.25|135.69|132.81|136.22|133.34|134.94|132.06|0
1646131200000|2022-03-01 10:40:00|135.6|132.72|133.53|130.65|135.77|132.89|133.34|130.46|0
1646131500000|2022-03-01 10:45:00|133.64|130.76|133.4|130.52|136.48|133.6|133.31|130.43|0
1646131800000|2022-03-01 10:50:00|133.45|130.57|132.61|129.73|133.92|131.04|132.29|129.41|0
1646132100000|2022-03-01 10:55:00|132.64|129.76|132.47|129.59|133.21|130.33|132.42|129.54|0
1646132400000|2022-03-01 11:00:00|132.58|129.7|133.4|130.52|133.59|130.71|132.58|129.7|0
1646132700000|2022-03-01 11:05:00|133.34|130.46|133.81|130.93|133.81|130.93|133.01|130.13|0
1646133000000|2022-03-01 11:10:00|133.84|130.96|133.89|131.01|134.85|131.97|133.61|130.73|0
1646133300000|2022-03-01 11:15:00|134|131.12|133.53|130.65|134.33|131.45|133.17|130.29|0
1646133600000|2022-03-01 11:20:00|133.45|130.57|133.22|130.34|133.61|130.73|132.35|129.47|0
1646133900000|2022-03-01 11:25:00|133.17|130.29|133.39|130.51|133.42|130.54|132.35|129.47|0
1646134200000|2022-03-01 11:30:00|133.33|130.45|132.45|129.57|133.72|130.84|131.97|129.09|0
1646134500000|2022-03-01 11:35:00|132.51|129.63|133.11|130.23|133.33|130.45|132.45|129.57|0
1646134800000|2022-03-01 11:40:00|133.16|130.28|134.53|131.65|134.65|131.77|132.83|129.95|0
1646135100000|2022-03-01 11:45:00|134.45|131.57|135.47|132.59|135.5|132.62|134.09|131.21|0
1646135400000|2022-03-01 11:50:00|135.42|132.54|136.81|133.93|137.15|134.27|135.08|132.2|0
1646135700000|2022-03-01 11:55:00|136.75|133.87|137.48|134.6|137.71|134.83|134.43|131.55|0
1646136000000|2022-03-01 12:00:00|137.4|134.52|136.03|133.15|137.59|134.71|136.03|133.15|0
1646136300000|2022-03-01 12:05:00|136|133.12|135.57|132.69|136.14|133.26|134.75|131.87|0
1646136600000|2022-03-01 12:10:00|135.6|132.72|136.15|133.27|136.26|133.38|135.46|132.58|0
1646136900000|2022-03-01 12:15:00|136.2|133.32|137.43|134.55|137.43|134.55|136.2|133.32|0
1646137200000|2022-03-01 12:20:00|137.32|134.44|135.64|132.76|137.34|134.46|135.51|132.63|0
1646137500000|2022-03-01 12:25:00|135.87|132.99|133.99|131.11|136.5|133.62|133.88|131|0
1646137800000|2022-03-01 12:30:00|134.15|131.27|134.43|131.55|135.09|132.21|134.15|131.27|0
1646138100000|2022-03-01 12:35:00|134.59|131.71|135.91|133.03|135.97|133.09|134.59|131.71|0
1646138400000|2022-03-01 12:40:00|136|133.12|136.69|133.81|137.19|134.31|135.91|133.03|0
1646138700000|2022-03-01 12:45:00|136.63|133.75|135.96|133.08|137.08|134.2|135.91|133.03|0
1646139000000|2022-03-01 12:50:00|135.99|133.11|136.91|134.03|137.02|134.14|135.69|132.81|0
1646139300000|2022-03-01 12:55:00|136.85|133.97|136.01|133.13|137.3|134.42|135.74|132.86|0
1646139600000|2022-03-01 13:00:00|136.24|133.36|136.93|134.05|137.52|134.64|135.96|133.08|0
1646139900000|2022-03-01 13:05:00|136.85|133.97|136.45|133.57|137.35|134.47|136.26|133.38|0
1646140200000|2022-03-01 13:10:00|136.62|133.74|135.36|132.48|136.84|133.96|135.14|132.26|0
1646140500000|2022-03-01 13:15:00|135.42|132.54|134.7|131.82|135.61|132.73|134.26|131.38|0
1646140800000|2022-03-01 13:20:00|134.81|131.93|135.6|132.72|136.16|133.28|134.81|131.93|0
1646141100000|2022-03-01 13:25:00|135.49|132.61|132.83|129.95|135.63|132.75|132.62|129.74|0
1646141400000|2022-03-01 13:30:00|132.75|129.87|132.14|129.26|134.31|131.43|131.65|128.77|0
1646141700000|2022-03-01 13:35:00|132.03|129.15|131.9|129.02|133.22|130.34|131.79|128.91|0
1646142000000|2022-03-01 13:40:00|130.85|127.97|130.07|127.19|130.85|127.97|130.04|127.16|0
1646142300000|2022-03-01 13:45:00|129.96|127.08|129.5|126.62|130.79|127.91|129.45|126.57|0
1646142600000|2022-03-01 13:50:00|129.56|126.68|128.4|125.52|129.98|127.1|127.69|124.81|0
1646142900000|2022-03-01 13:55:00|128.43|125.55|129.57|126.69|129.62|126.74|128.03|125.15|0
1646143200000|2022-03-01 14:00:00|129.46|126.58|130.26|127.38|130.43|127.55|129.25|126.37|0
1646143500000|2022-03-01 14:05:00|130.21|127.33|129.99|127.11|130.29|127.41|129.46|126.58|0
1646143800000|2022-03-01 14:10:00|130.05|127.17|130.42|127.54|130.69|127.81|129.94|127.06|0
1646144100000|2022-03-01 14:15:00|130.34|127.46|130.63|127.75|130.63|127.75|129.75|126.87|0
1646144400000|2022-03-01 14:20:00|130.53|127.65|130.09|127.21|130.58|127.7|129.83|126.95|0
1646144700000|2022-03-01 14:25:00|130.04|127.16|130.58|127.7|130.58|127.7|128.86|125.98|0
1646145000000|2022-03-01 14:30:00|130.52|127.64|128.11|125.23|130.52|127.64|128.11|125.23|0
1646145300000|2022-03-01 14:35:00|128.01|125.13|127.06|124.18|128.11|125.23|126.11|123.23|0
1646145600000|2022-03-01 14:40:00|127.11|124.23|128.96|126.08|129.33|126.45|126.74|123.86|0
1646145900000|2022-03-01 14:45:00|128.48|125.6|129.44|126.56|130.75|127.87|128.27|125.39|0
1646146200000|2022-03-01 14:50:00|129.39|126.51|132.47|129.59|133.7|130.82|129.12|126.24|0
1646146500000|2022-03-01 14:55:00|132.07|129.19|133.18|130.3|133.59|130.71|131.52|128.64|0
1646146800000|2022-03-01 15:00:00|132.31|129.43|133.31|130.43|134.13|131.25|129.83|126.95|0
1646147100000|2022-03-01 15:05:00|133.36|130.48|133.96|131.08|134.35|131.47|132.11|129.23|0
1646147400000|2022-03-01 15:10:00|134.29|131.41|135.06|132.18|135.94|133.06|134.29|131.41|0
1646147700000|2022-03-01 15:15:00|135.28|132.4|131.92|129.04|135.28|132.4|131.87|128.99|0
1646148000000|2022-03-01 15:20:00|131.65|128.77|132.22|129.34|132.79|129.91|130.14|127.26|0
1646148300000|2022-03-01 15:25:00|132.08|129.2|132.16|129.28|133.31|130.43|131.16|128.28|0
1646148600000|2022-03-01 15:30:00|131.97|129.09|133.55|130.67|133.71|130.83|131.08|128.2|0
1646148900000|2022-03-01 15:35:00|133.44|130.56|134.21|131.33|134.21|131.33|132.46|129.58|0
1646149200000|2022-03-01 15:40:00|134.26|131.38|138.21|135.33|138.22|135.34|134.15|131.27|0
1646149500000|2022-03-01 15:45:00|138.16|135.28|137.31|134.43|138.72|135.84|137.09|134.21|0
1646149800000|2022-03-01 15:50:00|137.26|134.38|136.7|133.82|137.76|134.88|136.03|133.15|0
1646150100000|2022-03-01 15:55:00|136.53|133.65|137.81|134.93|138.37|135.49|136.53|133.65|0
1646150400000|2022-03-01 16:00:00|138.18|135.3|136.79|133.91|138.37|135.49|136.2|133.32|0
1646150700000|2022-03-01 16:05:00|136.76|133.88|137.92|135.04|138.26|135.38|136.42|133.54|0
1646151000000|2022-03-01 16:10:00|137.9|135.02|136.09|133.21|137.98|135.1|135.81|132.93|0
1646151300000|2022-03-01 16:15:00|136.03|133.15|138.09|135.21|138.25|135.37|135.76|132.88|0
1646151600000|2022-03-01 16:20:00|138.25|135.37|136.47|133.59|138.39|135.51|135.8|132.92|0
1646151900000|2022-03-01 16:25:00|136.58|133.7|137.86|134.98|138.53|135.65|136.41|133.53|0
1646152200000|2022-03-01 16:30:00|137.8|134.92|143.4|140.52|143.57|140.69|137.8|134.92|0
1646152500000|2022-03-01 16:35:00|143.32|140.44|143.8|140.92|144.21|141.33|142.94|140.06|0
1646152800000|2022-03-01 16:40:00|143.54|140.66|143.86|140.98|144.44|141.56|143|140.12|0
1646153100000|2022-03-01 16:45:00|143.77|140.89|145.94|143.06|147|144.12|143.77|140.89|0
1646153400000|2022-03-01 16:50:00|145.71|142.83|149.7|146.82|150.17|147.29|144.91|142.03|0
1646153700000|2022-03-01 16:55:00|149.61|146.73|150.05|147.17|151.36|148.48|149.61|146.73|0
1646154000000|2022-03-01 17:00:00|150.11|147.23|151.24|148.36|151.36|148.48|149.93|147.05|0
1646154300000|2022-03-01 17:05:00|151.12|148.24|153.07|149.95|153.25|150.13|150.46|147.58|0
1646154600000|2022-03-01 17:10:00|153.25|150.13|153.24|150.12|156.22|153.1|153.13|150.01|0
1646154900000|2022-03-01 17:15:00|153.33|150.21|148.83|145.71|154.26|151.14|148.25|145.13|0
1646155200000|2022-03-01 17:20:00|148.77|145.65|149.59|146.47|150.21|147.09|148.63|145.51|0
1646155500000|2022-03-01 17:25:00|149.53|146.41|149.8|146.68|151.1|147.98|149.18|146.06|0
1646155800000|2022-03-01 17:30:00|150.1|146.98|149.3|146.18|150.63|147.51|148.45|145.33|0
1646156100000|2022-03-01 17:35:00|149.27|146.15|148.29|145.17|150.45|147.33|148.08|144.96|0
1646156400000|2022-03-01 17:40:00|148.23|145.11|146.45|143.33|148.23|145.11|146.45|143.33|0
1646156700000|2022-03-01 17:45:00|146.33|143.21|145.89|142.77|147.49|144.37|145.17|142.05|0
1646157000000|2022-03-01 17:50:00|145.92|142.8|146.18|143.06|146.62|143.5|145.03|141.91|0
1646157300000|2022-03-01 17:55:00|146.04|142.92|145.51|142.39|146.85|143.73|145.17|142.05|0
1646157600000|2022-03-01 18:00:00|145.69|142.57|146.44|143.32|147.14|144.02|144.25|141.13|0
1646157900000|2022-03-01 18:05:00|146.62|143.5|147.84|144.72|148.77|145.65|146.27|143.15|0
1646158200000|2022-03-01 18:10:00|147.95|144.83|150.06|146.94|150.57|147.45|147.78|144.66|0
1646158500000|2022-03-01 18:15:00|150.03|146.91|151.57|148.45|151.63|148.51|149.92|146.8|0
1646158800000|2022-03-01 18:20:00|151.63|148.51|152.64|149.52|152.64|149.52|150.8|147.68|0
1646159100000|2022-03-01 18:25:00|152.82|149.7|156.47|153.35|156.47|153.35|152.73|149.61|0
1646159400000|2022-03-01 18:30:00|156.44|153.32|155.92|152.8|156.77|153.65|154.99|151.87|0
1646159700000|2022-03-01 18:35:00|156.29|153.17|154.27|151.15|156.59|153.47|154.17|151.05|0
1646160000000|2022-03-01 18:40:00|154.35|151.23|155.13|152.01|155.65|152.53|154.05|150.93|0
1646160300000|2022-03-01 18:45:00|155.19|152.07|155.52|152.4|156.4|153.28|153.69|150.57|0
1646160600000|2022-03-01 18:50:00|155.61|152.49|155.57|152.45|157.89|154.77|155.25|152.13|0
1646160900000|2022-03-01 18:55:00|155.69|152.57|155.51|152.39|156.29|153.17|154.61|151.49|0
1646161200000|2022-03-01 19:00:00|155.45|152.33|156.12|153|158.13|155.01|155.21|152.09|0
1646161500000|2022-03-01 19:05:00|156.42|153.3|155.8|152.68|156.72|153.6|155.13|152.01|0
1646161800000|2022-03-01 19:10:00|155.93|152.81|156.23|153.11|157.08|153.96|155.62|152.5|0
1646162100000|2022-03-01 19:15:00|156.2|153.08|154.45|151.33|157.84|154.72|154.42|151.3|0
1646162400000|2022-03-01 19:20:00|154.48|151.36|151.84|148.72|155.08|151.96|151.75|148.63|0
1646162700000|2022-03-01 19:25:00|151.78|148.66|151.48|148.36|152.31|149.19|151.01|147.89|0
1646163000000|2022-03-01 19:30:00|151.54|148.42|152.13|149.01|152.67|149.55|151.31|148.19|0
1646163300000|2022-03-01 19:35:00|151.95|148.83|149.66|146.54|152.25|149.13|149.54|146.42|0
1646163600000|2022-03-01 19:40:00|149.89|146.77|149.48|146.36|150.42|147.3|149.31|146.19|0
1646163900000|2022-03-01 19:45:00|149.66|146.54|151.18|148.06|151.59|148.47|149.54|146.42|0
1646164200000|2022-03-01 19:50:00|151.36|148.24|153.13|150.01|153.93|150.81|151.18|148.06|0
1646164500000|2022-03-01 19:55:00|153.07|149.95|153.19|150.07|153.85|150.73|152.45|149.33|0
1646164800000|2022-03-01 20:00:00|153.13|150.01|149.59|146.47|153.67|150.55|149.47|146.35|0
1646165100000|2022-03-01 20:05:00|149.09|145.97|146.83|143.71|149.34|146.22|145.45|142.33|0
1646165400000|2022-03-01 20:10:00|146.72|143.6|148.11|144.99|148.98|145.86|146.43|143.31|0
1646165700000|2022-03-01 20:15:00|147.87|144.75|150.39|147.27|150.6|147.48|147.87|144.75|0
1646166000000|2022-03-01 20:20:00|150.33|147.21|150.21|147.09|151.27|148.15|149.92|146.8|0
1646166300000|2022-03-01 20:25:00|150.33|147.21|153.08|149.96|153.08|149.96|150.15|147.03|0
1646166600000|2022-03-01 20:30:00|153.44|150.32|152.75|149.63|155.79|152.67|151|147.88|0
1646166900000|2022-03-01 20:35:00|152.99|149.87|152.92|149.8|153.76|150.64|152.33|149.21|0
1646167200000|2022-03-01 20:40:00|153.04|149.92|154.96|151.84|155.08|151.96|151.79|148.67|0
1646167500000|2022-03-01 20:45:00|154.84|151.72|157.26|154.14|157.26|154.14|154.78|151.66|0
1646167800000|2022-03-01 20:50:00|157.66|154.54|154.26|151.14|158.49|155.37|154.26|151.14|0
1646168100000|2022-03-01 20:55:00|154.44|151.32|153.48|150.36|155.7|152.58|152.2|149.08|0
1646168400000|2022-03-01 21:00:00|152.88|149.76|151.23|148.11|152.88|149.76|150.99|147.87|0
1646168700000|2022-03-01 21:05:00|151.11|147.99|148.18|145.06|151.34|148.22|148.13|145.01|0
1646169000000|2022-03-01 21:10:00|148.24|145.12|149.43|146.31|150.37|147.25|148.24|145.12|0
1646169300000|2022-03-01 21:15:00|149.63|145.99|149.92|146.28|150.24|146.6|149.6|145.96|0
1646169600000|2022-03-01 21:20:00|149.89|146.25|150.27|146.63|150.38|146.74|149.57|145.93|0
1646169900000|2022-03-01 21:25:00|150.24|146.6|150.06|146.42|150.24|146.6|149.45|145.81|0
1646170200000|2022-03-01 21:30:00|150.03|146.39|150.29|146.65|150.29|146.65|149.53|145.89|0
1646170500000|2022-03-01 21:35:00|150.26|146.62|150.35|146.71|150.49|146.85|149.59|145.95|0
1646170800000|2022-03-01 21:40:00|150.37|146.73|150.81|147.17|150.96|147.32|150.37|146.73|0
1646171100000|2022-03-01 21:45:00|150.7|147.06|150.64|147|150.96|147.32|150.46|146.82|0
1646171400000|2022-03-01 21:50:00|150.6|146.96|150.34|146.7|150.66|147.02|150.08|146.44|0
1646171700000|2022-03-01 21:55:00|150.31|146.67|150.4|146.76|150.66|147.02|149.96|146.32|0
1646172000000|2022-03-01 22:00:00|150.16|146.52|150.48|146.84|150.48|146.84|149.95|146.31|0
1646172300000|2022-03-01 22:05:00|150.55|146.91|150.82|147.18|151.04|147.4|150.48|146.84|0
1646172600000|2022-03-01 22:10:00|150.83|147.19|150.96|147.32|151.1|147.46|150.83|147.19|0
1646172900000|2022-03-01 22:15:00|150.88|147.24|150.91|147.27|150.91|147.27|150.87|147.23|0
1646173200000|2022-03-01 22:20:00|150.88|147.24|151.01|147.37|151.03|147.39|150.83|147.19|0
1646173500000|2022-03-01 22:25:00|151|147.36|151.01|147.37|151.03|147.39|151|147.36|0
1646173800000|2022-03-01 22:30:00|151.1|147.46|151.11|147.47|151.11|147.47|151.07|147.43|0
1646174100000|2022-03-01 22:35:00|151.14|147.5|151.06|147.42|151.16|147.52|151.03|147.39|0
1646174400000|2022-03-01 22:40:00|151.07|147.43|151.01|147.37|151.08|147.44|150.98|147.34|0
1646174700000|2022-03-01 22:45:00|150.98|147.34|150.86|147.22|151.04|147.4|150.63|146.99|0
1646175000000|2022-03-01 22:50:00|150.74|147.1|150.7|147.06|150.74|147.1|150.59|146.95|0
1646175300000|2022-03-01 22:55:00|150.67|147.03|150.93|147.29|151.08|147.44|150.67|147.03|0
1646175600000|2022-03-01 23:00:00|150.31|146.67|151.3|147.66|151.39|147.75|150.3|146.66|0
1646175900000|2022-03-01 23:05:00|151.24|147.6|151.15|147.51|151.27|147.63|150.3|146.66|0
1646176200000|2022-03-01 23:10:00|151.06|147.42|150.74|147.1|151.56|147.92|150.74|147.1|0
1646176500000|2022-03-01 23:15:00|150.77|147.13|150.88|147.24|151.21|147.57|150.56|146.92|0
1646176800000|2022-03-01 23:20:00|150.68|147.04|150.85|147.21|150.97|147.33|150.18|146.54|0
1646177100000|2022-03-01 23:25:00|150.88|147.24|150.94|147.3|151.26|147.62|150.49|146.85|0
1646177400000|2022-03-01 23:30:00|150.88|147.24|149.79|146.15|150.88|147.24|149.79|146.15|0
1646177700000|2022-03-01 23:35:00|149.32|145.68|149.35|145.71|149.64|146|148.83|145.19|0
1646178000000|2022-03-01 23:40:00|149.38|145.74|149.64|146|150.02|146.38|149.29|145.65|0
1646178300000|2022-03-01 23:45:00|149.58|145.94|150.01|146.37|150.05|146.41|149.49|145.85|0
1646178600000|2022-03-01 23:50:00|150.07|146.43|149.75|146.11|150.19|146.55|149.66|146.02|0
1646178900000|2022-03-01 23:55:00|149.63|145.99|148.73|145.09|149.66|146.02|148.67|145.03|0
1646179200000|2022-03-02 00:00:00|148.81|145.17|149.1|145.46|149.6|145.96|148.64|145|0
1646179500000|2022-03-02 00:05:00|149.13|145.49|148.61|144.97|149.13|145.49|148.32|144.68|0
1646179800000|2022-03-02 00:10:00|148.66|145.02|148.6|144.96|149.01|145.37|148.54|144.9|0
1646180100000|2022-03-02 00:15:00|148.63|144.99|147.76|144.12|148.81|145.17|147.39|143.75|0
1646180400000|2022-03-02 00:20:00|147.73|144.09|147.96|144.32|148.19|144.55|147.62|143.98|0
1646180700000|2022-03-02 00:25:00|147.84|144.2|148.07|144.43|148.19|144.55|147.67|144.03|0
1646181000000|2022-03-02 00:30:00|148.13|144.49|149.12|145.48|149.26|145.62|147.96|144.32|0
1646181300000|2022-03-02 00:35:00|149.2|145.56|149.4|145.76|149.58|145.94|148.82|145.18|0
1646181600000|2022-03-02 00:40:00|149.38|145.74|148.91|145.27|149.58|145.94|148.68|145.04|0
1646181900000|2022-03-02 00:45:00|148.94|145.3|148.76|145.12|148.97|145.33|148.12|144.48|0
1646182200000|2022-03-02 00:50:00|148.7|145.06|148.41|144.77|148.99|145.35|148.18|144.54|0
1646182500000|2022-03-02 00:55:00|148.44|144.8|148.35|144.71|148.58|144.94|148.21|144.57|0
1646182800000|2022-03-02 01:00:00|148.29|144.65|148.75|145.11|148.78|145.14|147.42|143.78|0
1646183100000|2022-03-02 01:05:00|148.81|145.17|149.16|145.52|149.54|145.9|148.05|144.41|0
1646183400000|2022-03-02 01:10:00|149.07|145.43|148.78|145.14|149.45|145.81|148.46|144.82|0
1646183700000|2022-03-02 01:15:00|148.83|145.19|148.75|145.11|148.83|145.19|148.49|144.85|0
1646184000000|2022-03-02 01:20:00|149.15|145.51|149.73|146.09|149.91|146.27|148.45|144.81|0
1646184300000|2022-03-02 01:25:00|149.79|146.15|149.47|145.83|150.05|146.41|149.35|145.71|0
1646184600000|2022-03-02 01:30:00|149.61|145.97|147.81|144.17|149.73|146.09|147.75|144.11|0
1646184900000|2022-03-02 01:35:00|147.78|144.14|148.5|144.86|148.5|144.86|147.58|143.94|0
1646185200000|2022-03-02 01:40:00|148.47|144.83|149.66|146.02|149.81|146.17|148.21|144.57|0
1646185500000|2022-03-02 01:45:00|149.69|146.05|149.46|145.82|149.95|146.31|148.9|145.26|0
1646185800000|2022-03-02 01:50:00|149.49|145.85|150.42|146.78|150.65|147.01|149.31|145.67|0
1646186100000|2022-03-02 01:55:00|150.45|146.81|149.83|146.19|150.54|146.9|149.71|146.07|0
1646186400000|2022-03-02 02:00:00|149.89|146.25|150.94|147.3|151.18|147.54|149.83|146.19|0
1646186700000|2022-03-02 02:05:00|150.91|147.27|150.59|146.95|150.94|147.3|150.29|146.65|0
1646187000000|2022-03-02 02:10:00|150.5|146.86|150.94|147.3|151.17|147.53|150.06|146.42|0
1646187300000|2022-03-02 02:15:00|150.91|147.27|151.14|147.5|152.36|148.72|150.88|147.24|0
1646187600000|2022-03-02 02:20:00|151.29|147.65|151.17|147.53|151.29|147.65|150.05|146.41|0
1646187900000|2022-03-02 02:25:00|151.11|147.47|150.52|146.88|151.28|147.64|150.4|146.76|0
1646188200000|2022-03-02 02:30:00|150.55|146.91|150.34|146.7|150.99|147.35|149.96|146.32|0
1646188500000|2022-03-02 02:35:00|150.28|146.64|149.99|146.35|150.49|146.85|149.58|145.94|0
1646188800000|2022-03-02 02:40:00|150.04|146.4|151.84|148.2|152.04|148.4|149.9|146.26|0
1646189100000|2022-03-02 02:45:00|151.78|148.14|151.69|148.05|151.98|148.34|151.04|147.4|0
1646189400000|2022-03-02 02:50:00|151.48|147.84|150.98|147.34|151.51|147.87|150.8|147.16|0
1646189700000|2022-03-02 02:55:00|150.92|147.28|150.09|146.45|151.21|147.57|149.83|146.19|0
1646190000000|2022-03-02 03:00:00|150.12|146.48|149.15|145.51|150.12|146.48|148.98|145.34|0
1646190300000|2022-03-02 03:05:00|149.13|145.49|149.27|145.63|149.56|145.92|149.04|145.4|0
1646190600000|2022-03-02 03:10:00|149.3|145.66|148.57|144.93|149.56|145.92|148.37|144.73|0
1646190900000|2022-03-02 03:15:00|148.63|144.99|149.12|145.48|149.35|145.71|148.51|144.87|0
1646191200000|2022-03-02 03:20:00|149.09|145.45|149.84|146.2|150.26|146.62|149.03|145.39|0
1646191500000|2022-03-02 03:25:00|149.79|146.15|150.37|146.73|150.52|146.88|149.61|145.97|0
1646191800000|2022-03-02 03:30:00|150.31|146.67|150.31|146.67|150.54|146.9|149.99|146.35|0
1646192100000|2022-03-02 03:35:00|150.22|146.58|150.1|146.46|150.95|147.31|149.95|146.31|0
1646192400000|2022-03-02 03:40:00|150.13|146.49|150.45|146.81|150.51|146.87|150.07|146.43|0
1646192700000|2022-03-02 03:45:00|150.42|146.78|149.48|145.84|150.57|146.93|149.28|145.64|0
1646193000000|2022-03-02 03:50:00|149.54|145.9|149.48|145.84|149.63|145.99|149.25|145.61|0
1646193300000|2022-03-02 03:55:00|149.36|145.72|149.36|145.72|149.48|145.84|149.19|145.55|0
1646193600000|2022-03-02 04:00:00|149.18|145.54|148.44|144.8|149.68|146.04|148.27|144.63|0
1646193900000|2022-03-02 04:05:00|148.47|144.83|148.94|145.3|149.44|145.8|148.47|144.83|0
1646194200000|2022-03-02 04:10:00|148.91|145.27|148.91|145.27|149.05|145.41|148.5|144.86|0
1646194500000|2022-03-02 04:15:00|148.73|145.09|148.29|144.65|148.73|145.09|148.03|144.39|0
1646194800000|2022-03-02 04:20:00|148.2|144.56|148.84|145.2|148.84|145.2|148.2|144.56|0
1646195100000|2022-03-02 04:25:00|148.87|145.23|148.72|145.08|149.05|145.41|148.66|145.02|0
1646195400000|2022-03-02 04:30:00|148.66|145.02|148.66|145.02|148.84|145.2|148.37|144.73|0
1646195700000|2022-03-02 04:35:00|148.78|145.14|148.25|144.61|148.9|145.26|147.94|144.3|0
1646196000000|2022-03-02 04:40:00|148.19|144.55|148.37|144.73|148.37|144.73|148.02|144.38|0
1646196300000|2022-03-02 04:45:00|148.31|144.67|148.07|144.43|148.42|144.78|147.96|144.32|0
1646196600000|2022-03-02 04:50:00|148.04|144.4|147.49|143.85|148.04|144.4|147.14|143.5|0
1646196900000|2022-03-02 04:55:00|147.52|143.88|147.14|143.5|147.6|143.96|147.08|143.44|0
1646197200000|2022-03-02 05:00:00|147.11|143.47|147.4|143.76|147.57|143.93|147.11|143.47|0
1646197500000|2022-03-02 05:05:00|147.28|143.64|147.25|143.61|147.48|143.84|147.02|143.38|0
1646197800000|2022-03-02 05:10:00|147.19|143.55|147.36|143.72|147.42|143.78|147.08|143.44|0
1646198100000|2022-03-02 05:15:00|147.34|143.7|145.98|142.34|147.57|143.93|145.69|142.05|0
1646198400000|2022-03-02 05:20:00|146.03|142.39|146.66|143.02|146.66|143.02|146.03|142.39|0
1646198700000|2022-03-02 05:25:00|146.69|143.05|146.03|142.39|146.69|143.05|145.97|142.33|0
1646199000000|2022-03-02 05:30:00|146.09|142.45|146.26|142.62|146.34|142.7|145.63|141.99|0
1646199300000|2022-03-02 05:35:00|146.23|142.59|146.23|142.59|146.52|142.88|146.08|142.44|0
1646199600000|2022-03-02 05:40:00|146.2|142.56|146.71|143.07|146.94|143.3|146|142.36|0
1646199900000|2022-03-02 05:45:00|146.68|143.04|146.59|142.95|146.74|143.1|146.19|142.55|0
1646200200000|2022-03-02 05:50:00|146.54|142.9|146.16|142.52|146.65|143.01|146.02|142.38|0
1646200500000|2022-03-02 05:55:00|146.19|142.55|147.11|143.47|147.11|143.47|146.1|142.46|0
1646200800000|2022-03-02 06:00:00|147.02|143.38|147.8|144.16|147.8|144.16|146.7|143.06|0
1646201100000|2022-03-02 06:05:00|147.74|144.1|147.51|143.87|147.74|144.1|147.08|143.44|0
1646201400000|2022-03-02 06:10:00|147.45|143.81|147.39|143.75|147.74|144.1|146.87|143.23|0
1646201700000|2022-03-02 06:15:00|147.36|143.72|146.98|143.34|147.56|143.92|146.61|142.97|0
1646202000000|2022-03-02 06:20:00|146.93|143.29|148.43|144.79|148.43|144.79|146.9|143.26|0
1646202300000|2022-03-02 06:25:00|148.37|144.73|148.4|144.76|148.58|144.94|148.05|144.41|0
1646202600000|2022-03-02 06:30:00|148.46|144.82|147.99|144.35|148.46|144.82|147.93|144.29|0
1646202900000|2022-03-02 06:35:00|147.96|144.32|148.19|144.55|148.48|144.84|147.81|144.17|0
1646203200000|2022-03-02 06:40:00|148.07|144.43|148.54|144.9|149.01|145.37|148.05|144.41|0
1646203500000|2022-03-02 06:45:00|148.57|144.93|149.29|145.65|149.47|145.83|148.48|144.84|0
1646203800000|2022-03-02 06:50:00|149.23|145.59|150.05|146.41|150.32|146.68|148.97|145.33|0
1646204100000|2022-03-02 06:55:00|150.14|146.5|150.43|146.79|151.23|147.59|150.05|146.41|0
1646204400000|2022-03-02 07:00:00|150.4|146.76|153.22|149.58|153.37|149.73|149.87|146.23|0
1646204700000|2022-03-02 07:05:00|153.19|149.55|156.36|152.72|156.72|153.08|152.92|149.28|0
1646205000000|2022-03-02 07:10:00|156.24|152.6|157.27|153.63|157.27|153.63|155.33|151.69|0
1646205300000|2022-03-02 07:15:00|157.33|153.69|158.24|154.6|158.49|154.85|156.45|152.81|0
1646205600000|2022-03-02 07:20:00|158.21|154.57|158.09|154.45|158.67|155.03|157.38|153.74|0
1646205900000|2022-03-02 07:25:00|158.05|154.41|156.74|153.1|158.24|154.6|156.41|152.77|0
1646206200000|2022-03-02 07:30:00|156.81|153.17|154.78|151.14|156.81|153.17|154.69|151.05|0
1646206500000|2022-03-02 07:35:00|154.9|151.26|155.2|151.56|155.74|152.1|154.78|151.14|0
1646206800000|2022-03-02 07:40:00|154.87|151.23|155.08|151.44|155.74|152.1|154.87|151.23|0
1646207100000|2022-03-02 07:45:00|154.95|151.31|155.07|151.43|156.4|152.76|154.62|150.98|0
1646207400000|2022-03-02 07:50:00|155.19|151.55|155.85|152.21|156.98|153.34|154.71|151.07|0
1646207700000|2022-03-02 07:55:00|155.91|152.27|155.01|151.37|156.27|152.63|154.86|151.22|0
1646208000000|2022-03-02 08:00:00|154.44|150.8|154.52|150.88|154.95|151.31|152.98|149.34|0
1646208300000|2022-03-02 08:05:00|153.91|150.79|156.13|153.01|156.65|153.53|153.91|150.79|0
1646208600000|2022-03-02 08:10:00|156.1|152.98|153.93|150.81|156.16|153.04|153.31|150.19|0
1646208900000|2022-03-02 08:15:00|153.9|150.78|151.11|147.99|154.11|150.99|151.11|147.99|0
1646209200000|2022-03-02 08:20:00|151.23|148.11|148.5|145.38|151.67|148.55|148.38|145.26|0
1646209500000|2022-03-02 08:25:00|148.26|145.14|149.43|146.31|149.43|146.31|148.26|145.14|0
1646209800000|2022-03-02 08:30:00|149.37|146.25|149.4|146.28|149.84|146.72|148.67|145.55|0
1646210100000|2022-03-02 08:35:00|149.31|146.19|149.83|146.71|150.6|147.48|148.72|145.6|0
1646210400000|2022-03-02 08:40:00|149.69|146.57|151.54|148.42|151.81|148.69|149.13|146.01|0
1646210700000|2022-03-02 08:45:00|151.51|148.39|151.65|148.53|152.43|149.31|150.92|147.8|0
1646211000000|2022-03-02 08:50:00|151.59|148.47|152.99|149.87|153.32|150.2|150.83|147.71|0
1646211300000|2022-03-02 08:55:00|153.02|149.9|152.99|149.87|153.56|150.44|152.3|149.18|0
1646211600000|2022-03-02 09:00:00|152.9|149.78|155.49|152.37|156.12|153|152.72|149.6|0
1646211900000|2022-03-02 09:05:00|155.58|152.46|153.24|150.12|155.58|152.46|153.12|150|0
1646212200000|2022-03-02 09:10:00|153.27|150.15|152.32|149.2|153.27|150.15|151.7|148.58|0
1646212500000|2022-03-02 09:15:00|152.17|149.05|152.14|149.02|152.35|149.23|151.47|148.35|0
1646212800000|2022-03-02 09:20:00|152.23|149.11|152.79|149.67|153|149.88|151.11|147.99|0
1646213100000|2022-03-02 09:25:00|152.82|149.7|152.11|148.99|153.32|150.2|152.11|148.99|0
1646213400000|2022-03-02 09:30:00|151.96|148.84|148.07|144.95|152.67|149.55|145.83|142.71|0
1646213700000|2022-03-02 09:35:00|148.41|145.29|147.03|143.91|148.59|145.47|146.63|143.51|0
1646214000000|2022-03-02 09:40:00|147.09|143.97|146.42|143.3|147.17|144.05|146.19|143.07|0
1646214300000|2022-03-02 09:45:00|146.65|143.53|143.29|140.17|149.41|146.29|142.84|139.72|0
1646214600000|2022-03-02 09:50:00|143.18|140.06|143.75|140.63|144.26|141.14|142.34|139.22|0
1646214900000|2022-03-02 09:55:00|143.83|140.71|142.25|139.13|144.03|140.91|142.08|138.96|0
1646215200000|2022-03-02 10:00:00|142.22|139.1|143.04|139.92|143.04|139.92|142.08|138.96|0
1646215500000|2022-03-02 10:05:00|143.09|139.97|142.41|139.29|143.32|140.2|142.41|139.29|0
1646215800000|2022-03-02 10:10:00|142.44|139.32|142.18|139.06|143.01|139.89|142.04|138.92|0
1646216100000|2022-03-02 10:15:00|142.13|139.01|141.14|138.02|142.24|139.12|140.3|137.18|0
1646216400000|2022-03-02 10:20:00|141.17|138.05|140.25|137.13|141.28|138.16|140.01|136.89|0
1646216700000|2022-03-02 10:25:00|140.31|137.19|140.79|137.67|141.01|137.89|139.97|136.85|0
1646217000000|2022-03-02 10:30:00|140.76|137.64|141.43|138.31|141.83|138.71|140.76|137.64|0
1646217300000|2022-03-02 10:35:00|141.46|138.34|141.29|138.17|142.05|138.93|140.98|137.86|0
1646217600000|2022-03-02 10:40:00|141.26|138.14|141.48|138.36|142.02|138.9|140.53|137.41|0
1646217900000|2022-03-02 10:45:00|141.57|138.45|142.47|139.35|142.53|139.41|141.23|138.11|0
1646218200000|2022-03-02 10:50:00|142.38|139.26|143.01|139.89|143.44|140.32|142.27|139.15|0
1646218500000|2022-03-02 10:55:00|142.95|139.83|142.32|139.2|142.95|139.83|142.15|139.03|0
1646218800000|2022-03-02 11:00:00|142.3|139.18|142.69|139.57|142.78|139.66|141.87|138.75|0
1646219100000|2022-03-02 11:05:00|142.83|139.71|142.2|139.08|143.4|140.28|141.87|138.75|0
1646219400000|2022-03-02 11:10:00|142.18|139.06|141.78|138.66|142.43|139.31|141.27|138.15|0
1646219700000|2022-03-02 11:15:00|141.67|138.55|142.57|139.45|142.94|139.82|141.67|138.55|0
1646220000000|2022-03-02 11:20:00|142.48|139.36|142.34|139.22|142.97|139.85|142.28|139.16|0
1646220300000|2022-03-02 11:25:00|142.28|139.16|140.84|137.72|142.54|139.42|140.61|137.49|0
1646220600000|2022-03-02 11:30:00|140.87|137.75|140.47|137.35|141.21|138.09|139.77|136.65|0
1646220900000|2022-03-02 11:35:00|140.25|137.13|140.98|137.86|141.09|137.97|140|136.88|0
1646221200000|2022-03-02 11:40:00|141|137.88|141.4|138.28|142.07|138.95|140.83|137.71|0
1646221500000|2022-03-02 11:45:00|141.23|138.11|141.65|138.53|141.73|138.61|140.89|137.77|0
1646221800000|2022-03-02 11:50:00|141.73|138.61|141.39|138.27|142.07|138.95|141.11|137.99|0
1646222100000|2022-03-02 11:55:00|141.33|138.21|141.36|138.24|141.47|138.35|141.02|137.9|0
1646222400000|2022-03-02 12:00:00|141.27|138.15|141.05|137.93|142.01|138.89|140.88|137.76|0
1646222700000|2022-03-02 12:05:00|140.96|137.84|141.5|138.38|141.64|138.52|140.82|137.7|0
1646223000000|2022-03-02 12:10:00|141.38|138.26|140.23|137.11|141.38|138.26|140.09|136.97|0
1646223300000|2022-03-02 12:15:00|140.17|137.05|140.87|137.75|140.96|137.84|139.72|136.6|0
1646223600000|2022-03-02 12:20:00|140.93|137.81|141.71|138.59|142.45|139.33|140.93|137.81|0
1646223900000|2022-03-02 12:25:00|141.77|138.65|142.22|139.1|142.45|139.33|141.6|138.48|0
1646224200000|2022-03-02 12:30:00|142.16|139.04|143.87|140.75|144.13|141.01|141.91|138.79|0
1646224500000|2022-03-02 12:35:00|143.73|140.61|143.35|140.23|143.73|140.61|143.18|140.06|0
1646224800000|2022-03-02 12:40:00|143.38|140.26|143.78|140.66|143.87|140.75|142.84|139.72|0
1646225100000|2022-03-02 12:45:00|143.81|140.69|143.55|140.43|143.92|140.8|143.35|140.23|0
1646225400000|2022-03-02 12:50:00|143.41|140.29|142.69|139.57|143.49|140.37|142.55|139.43|0
1646225700000|2022-03-02 12:55:00|142.64|139.52|142.15|139.03|142.72|139.6|142.15|139.03|0
1646226000000|2022-03-02 13:00:00|142.12|139|142.66|139.54|143.06|139.94|142.09|138.97|0
1646226300000|2022-03-02 13:05:00|142.69|139.57|143.4|140.28|143.85|140.73|142.37|139.25|0
1646226600000|2022-03-02 13:10:00|143.34|140.22|144.57|141.45|144.86|141.74|143.17|140.05|0
1646226900000|2022-03-02 13:15:00|144.51|141.39|145.09|141.97|145.29|142.17|144.31|141.19|0
1646227200000|2022-03-02 13:20:00|144.94|141.82|144.36|141.24|144.97|141.85|144.16|141.04|0
1646227500000|2022-03-02 13:25:00|144.3|141.18|143.84|140.72|144.48|141.36|143.67|140.55|0
1646227800000|2022-03-02 13:30:00|143.7|140.58|145.8|142.68|145.86|142.74|142.76|139.64|0
1646228100000|2022-03-02 13:35:00|145.68|142.56|145.91|142.79|146.32|143.2|145.39|142.27|0
1646228400000|2022-03-02 13:40:00|145.86|142.74|146.08|142.96|146.55|143.43|145.85|142.73|0
1646228700000|2022-03-02 13:45:00|146.14|143.02|146.31|143.19|147.13|144.01|145.56|142.44|0
1646229000000|2022-03-02 13:50:00|146.14|143.02|145.21|142.09|146.14|143.02|145.04|141.92|0
1646229300000|2022-03-02 13:55:00|145.27|142.15|145.05|141.93|146.47|143.35|144.38|141.26|0
1646229600000|2022-03-02 14:00:00|145.13|142.01|144.93|141.81|145.25|142.13|144.44|141.32|0
1646229900000|2022-03-02 14:05:00|144.9|141.78|144.38|141.26|144.9|141.78|144.21|141.09|0
1646230200000|2022-03-02 14:10:00|144.21|141.09|144.55|141.43|144.84|141.72|144.04|140.92|0
1646230500000|2022-03-02 14:15:00|144.49|141.37|143.69|140.57|145.12|142|143.4|140.28|0
1646230800000|2022-03-02 14:20:00|143.74|140.62|143.57|140.45|143.97|140.85|143.46|140.34|0
1646231100000|2022-03-02 14:25:00|143.63|140.51|142.8|139.68|144.03|140.91|142.57|139.45|0
1646231400000|2022-03-02 14:30:00|142.88|139.76|143.51|140.39|143.91|140.79|142.03|138.91|0
1646231700000|2022-03-02 14:35:00|143.68|140.56|144.28|141.16|144.88|141.76|143.39|140.27|0
1646232000000|2022-03-02 14:40:00|144.34|141.22|138.67|135.55|144.45|141.33|138.48|135.36|0
1646232300000|2022-03-02 14:45:00|138.53|135.41|137.16|134.04|140.01|136.89|136.12|133|0
1646232600000|2022-03-02 14:50:00|137.11|133.99|137.58|134.46|137.88|134.76|136.61|133.49|0
1646232900000|2022-03-02 14:55:00|137.33|134.21|139.1|135.98|139.78|136.66|136.55|133.43|0
1646233200000|2022-03-02 15:00:00|139.08|135.96|137.3|134.18|139.27|136.15|137.27|134.15|0
1646233500000|2022-03-02 15:05:00|137.5|134.38|142.99|139.87|143.62|140.5|137.11|133.99|0
1646233800000|2022-03-02 15:10:00|142.76|139.64|144.7|141.58|144.7|141.58|140.75|137.63|0
1646234100000|2022-03-02 15:15:00|144.99|141.87|143.84|140.72|145.16|142.04|143.62|140.5|0
1646234400000|2022-03-02 15:20:00|143.79|140.67|143.56|140.44|143.9|140.78|142.08|138.96|0
1646234700000|2022-03-02 15:25:00|143.38|140.26|138.89|135.77|144.93|141.81|137.68|134.56|0
1646235000000|2022-03-02 15:30:00|138.56|135.44|139.17|136.05|141.14|138.02|137.79|134.67|0
1646235300000|2022-03-02 15:35:00|139.28|136.16|136.73|133.61|139.61|136.49|135.59|132.47|0
1646235600000|2022-03-02 15:40:00|136.46|133.34|137.56|134.44|138.16|135.04|136.13|133.01|0
1646235900000|2022-03-02 15:45:00|137.67|134.55|137.06|133.94|139.33|136.21|136.78|133.66|0
1646236200000|2022-03-02 15:50:00|137.09|133.97|140.27|137.15|140.38|137.26|136.56|133.44|0
1646236500000|2022-03-02 15:55:00|140.22|137.1|138.29|135.17|140.27|137.15|137.6|134.48|0
1646236800000|2022-03-02 16:00:00|138.1|134.98|134.55|131.43|139.82|136.7|133.95|130.83|0
1646237100000|2022-03-02 16:05:00|134.38|131.26|130.59|127.47|135.85|132.73|130.03|126.91|0
1646237400000|2022-03-02 16:10:00|130.53|127.41|131.29|128.17|133.2|130.08|130.08|126.96|0
1646237700000|2022-03-02 16:15:00|131.4|128.28|132.03|128.91|132.3|129.18|130.87|127.75|0
1646238000000|2022-03-02 16:20:00|131.87|128.75|132.56|129.44|133.42|130.3|131.61|128.49|0
1646238300000|2022-03-02 16:25:00|132.46|129.34|132.43|129.31|132.46|129.34|130.28|127.16|0
1646238600000|2022-03-02 16:30:00|132.38|129.26|130.05|126.93|132.38|129.26|129.05|125.93|0
1646238900000|2022-03-02 16:35:00|130.15|127.03|131.21|128.09|131.95|128.83|129.94|126.82|0
1646239200000|2022-03-02 16:40:00|131.26|128.14|133.28|130.16|133.28|130.16|130.52|127.4|0
1646239500000|2022-03-02 16:45:00|133.15|130.03|132.88|129.76|133.26|130.14|131.57|128.45|0
1646239800000|2022-03-02 16:50:00|132.91|129.79|132.64|129.52|133.12|130|131.78|128.66|0
1646240100000|2022-03-02 16:55:00|132.69|129.57|131.46|128.34|132.74|129.62|131.36|128.24|0
1646240400000|2022-03-02 17:00:00|131.57|128.45|131.41|128.29|132.1|128.98|130.82|127.7|0
1646240700000|2022-03-02 17:05:00|131.46|128.34|131.14|128.02|132.79|129.67|130.93|127.81|0
1646241000000|2022-03-02 17:10:00|131.03|127.91|130.45|127.33|131.14|128.02|129.72|126.6|0
1646241300000|2022-03-02 17:15:00|130.42|127.3|130.39|127.27|130.92|127.8|129.85|126.73|0
1646241600000|2022-03-02 17:20:00|130.5|127.38|131.37|128.25|131.5|128.38|130.21|127.09|0
1646241900000|2022-03-02 17:25:00|131.5|128.38|130.35|127.23|132.1|128.98|130.14|127.02|0
1646242200000|2022-03-02 17:30:00|130.24|127.12|129.61|126.49|130.56|127.44|129.45|126.33|0
1646242500000|2022-03-02 17:35:00|129.69|126.57|129.42|126.3|130.27|127.15|129.03|125.91|0
1646242800000|2022-03-02 17:40:00|129.4|126.28|129.42|126.3|130.18|127.06|129.13|126.01|0
1646243100000|2022-03-02 17:45:00|129.34|126.22|129.55|126.43|130.02|126.9|129.08|125.96|0
1646243400000|2022-03-02 17:50:00|129.5|126.38|128.75|125.63|130.95|127.83|128.46|125.34|0
1646243700000|2022-03-02 17:55:00|128.72|125.6|128.72|125.6|129.56|126.44|128.64|125.52|0
1646244000000|2022-03-02 18:00:00|128.67|125.55|126.9|123.78|128.67|125.55|126.9|123.78|0
1646244300000|2022-03-02 18:05:00|127|123.88|126.64|123.52|127|123.88|126.38|123.26|0
1646244600000|2022-03-02 18:10:00|126.69|123.57|126.1|122.98|128.36|125.24|125.6|122.48|0
1646244900000|2022-03-02 18:15:00|126.05|122.93|126.72|123.6|126.88|123.76|125.95|122.83|0
1646245200000|2022-03-02 18:20:00|126.67|123.55|127.11|123.99|127.11|123.99|126.15|123.03|0
1646245500000|2022-03-02 18:25:00|127.19|124.07|126.85|123.73|127.19|124.07|126.38|123.26|0
1646245800000|2022-03-02 18:30:00|126.61|123.49|125.63|122.51|126.61|123.49|125.17|122.05|0
1646246100000|2022-03-02 18:35:00|125.56|122.44|125.32|122.2|126.04|122.92|125.27|122.15|0
1646246400000|2022-03-02 18:40:00|125.4|122.28|125.88|122.76|126.71|123.59|125.4|122.28|0
1646246700000|2022-03-02 18:45:00|125.73|122.61|127.17|124.05|127.38|124.26|125.73|122.61|0
1646247000000|2022-03-02 18:50:00|127.02|123.9|126.09|122.97|127.12|124|126.09|122.97|0
1646247300000|2022-03-02 18:55:00|126.14|123.02|126.29|123.17|126.81|123.69|125.72|122.6|0
1646247600000|2022-03-02 19:00:00|126.34|123.22|125.49|122.37|126.91|123.79|125.46|122.34|0
1646247900000|2022-03-02 19:05:00|125.52|122.4|125.51|122.39|125.87|122.75|125|121.88|0
1646248200000|2022-03-02 19:10:00|125.64|122.52|125.69|122.57|125.77|122.65|125|121.88|0
1646248500000|2022-03-02 19:15:00|125.64|122.52|125.56|122.44|126.02|122.9|125.41|122.29|0
1646248800000|2022-03-02 19:20:00|125.46|122.34|126.82|123.7|126.95|123.83|125|121.88|0
1646249100000|2022-03-02 19:25:00|126.79|123.67|127|123.88|128.09|124.97|126.64|123.52|0
1646249400000|2022-03-02 19:30:00|127.08|123.96|127.05|123.93|127.88|124.76|126.92|123.8|0
1646249700000|2022-03-02 19:35:00|127|123.88|126.61|123.49|127.05|123.93|126.32|123.2|0
1646250000000|2022-03-02 19:40:00|126.58|123.46|125.6|122.48|126.58|123.46|125.55|122.43|0
1646250300000|2022-03-02 19:45:00|125.55|122.43|126.32|123.2|126.89|123.77|125.55|122.43|0
1646250600000|2022-03-02 19:50:00|126.27|123.15|127.82|124.7|127.92|124.8|125.39|122.27|0
1646250900000|2022-03-02 19:55:00|127.71|124.59|127.92|124.8|128.6|125.48|127.04|123.92|0
1646251200000|2022-03-02 20:00:00|127.87|124.75|126.21|123.09|128.13|125.01|125.87|122.75|0
1646251500000|2022-03-02 20:05:00|126.52|123.4|126.93|123.81|127.24|124.12|125.92|122.8|0
1646251800000|2022-03-02 20:10:00|126.88|123.76|127.76|124.64|128.23|125.11|126.46|123.34|0
1646252100000|2022-03-02 20:15:00|127.86|124.74|127.13|124.01|128.54|125.42|127.08|123.96|0
1646252400000|2022-03-02 20:20:00|127.34|124.22|127.28|124.16|128.28|125.16|126.69|123.57|0
1646252700000|2022-03-02 20:25:00|127.02|123.9|127.17|124.05|128.49|125.37|126.71|123.59|0
1646253000000|2022-03-02 20:30:00|127.35|124.23|126.65|123.53|127.58|124.46|126.29|123.17|0
1646253300000|2022-03-02 20:35:00|126.6|123.48|127.21|124.09|127.21|124.09|126.29|123.17|0
1646253600000|2022-03-02 20:40:00|127.32|124.2|127.34|124.22|127.84|124.72|126.64|123.52|0
1646253900000|2022-03-02 20:45:00|127.21|124.09|126.43|123.31|127.37|124.25|126.13|123.01|0
1646254200000|2022-03-02 20:50:00|126.49|123.37|126.84|123.72|127.47|124.35|126.02|122.9|0
1646254500000|2022-03-02 20:55:00|126.9|123.78|129.34|126.22|129.55|126.43|126.9|123.78|0
1646254800000|2022-03-02 21:00:00|129.45|126.33|129.23|126.11|129.76|126.64|128.87|125.75|0
1646255100000|2022-03-02 21:05:00|129.29|126.17|129.65|126.53|129.81|126.69|129.29|126.17|0
1646255400000|2022-03-02 21:10:00|129.6|126.48|129.81|126.69|130.07|126.95|129.41|126.29|0
1646255700000|2022-03-02 21:15:00|130.17|126.53|129.85|126.21|130.2|126.56|129.75|126.11|0
1646256000000|2022-03-02 21:20:00|129.91|126.27|130.43|126.79|130.59|126.95|129.72|126.08|0
1646256300000|2022-03-02 21:25:00|130.46|126.82|130.59|126.95|130.64|127|130.22|126.58|0
1646256600000|2022-03-02 21:30:00|130.56|126.92|130.82|127.18|131.06|127.42|130.53|126.89|0
1646256900000|2022-03-02 21:35:00|130.77|127.13|131|127.36|131.27|127.63|130.69|127.05|0
1646257200000|2022-03-02 21:40:00|131.06|127.42|131.24|127.6|131.27|127.63|130.95|127.31|0
1646257500000|2022-03-02 21:45:00|131.21|127.57|131.8|128.16|131.8|128.16|131.21|127.57|0
1646257800000|2022-03-02 21:50:00|131.77|128.13|131.05|127.41|131.77|128.13|130.95|127.31|0
1646258100000|2022-03-02 21:55:00|131.1|127.46|131.11|127.47|131.11|127.47|130.89|127.25|0
1646258400000|2022-03-02 22:00:00|131.05|127.41|131.17|127.53|131.2|127.56|131.05|127.41|0
1646258700000|2022-03-02 22:05:00|131.19|127.55|131.23|127.59|131.23|127.59|131.19|127.55|0
1646259000000|2022-03-02 22:10:00|131.18|127.54|131.2|127.56|131.27|127.63|131.17|127.53|0
1646259300000|2022-03-02 22:15:00|131.19|127.55|131.11|127.47|131.2|127.56|131.09|127.45|0
1646259600000|2022-03-02 22:20:00|131.13|127.49|131.09|127.45|131.13|127.49|131.09|127.45|0
1646259900000|2022-03-02 22:25:00|131.07|127.43|131.02|127.38|131.11|127.47|130.98|127.34|0
1646260200000|2022-03-02 22:30:00|131.06|127.42|130.88|127.24|131.09|127.45|130.88|127.24|0
1646260500000|2022-03-02 22:35:00|130.84|127.2|130.83|127.19|130.91|127.27|130.8|127.16|0
1646260800000|2022-03-02 22:40:00|130.86|127.22|131.07|127.43|131.07|127.43|130.85|127.21|0
1646261100000|2022-03-02 22:45:00|131.32|127.68|131.38|127.74|131.78|128.14|131.3|127.66|0
1646261400000|2022-03-02 22:50:00|131.42|127.78|131.42|127.78|131.47|127.83|131.32|127.68|0
1646261700000|2022-03-02 22:55:00|131.43|127.79|131.21|127.57|131.43|127.79|131.19|127.55|0
1646262000000|2022-03-02 23:00:00|130.94|127.3|131.02|127.38|131.63|127.99|130.52|126.88|0
1646262300000|2022-03-02 23:05:00|130.96|127.32|130.62|126.98|131.02|127.38|130.43|126.79|0
1646262600000|2022-03-02 23:10:00|130.7|127.06|130.54|126.9|130.99|127.35|130.48|126.84|0
1646262900000|2022-03-02 23:15:00|130.59|126.95|130.61|126.97|130.75|127.11|130.48|126.84|0
1646263200000|2022-03-02 23:20:00|130.67|127.03|130.85|127.21|131.01|127.37|130.53|126.89|0
1646263500000|2022-03-02 23:25:00|130.82|127.18|130.93|127.29|131.09|127.45|130.82|127.18|0
1646263800000|2022-03-02 23:30:00|130.9|127.26|130.63|126.99|131.08|127.44|130.42|126.78|0
1646264100000|2022-03-02 23:35:00|130.61|126.97|131.13|127.49|131.16|127.52|130.61|126.97|0
1646264400000|2022-03-02 23:40:00|131.16|127.52|131.47|127.83|131.47|127.83|131.1|127.46|0
1646264700000|2022-03-02 23:45:00|131.42|127.78|130.92|127.28|131.42|127.78|130.84|127.2|0
1646265000000|2022-03-02 23:50:00|130.89|127.25|130.62|126.98|130.92|127.28|130.57|126.93|0
1646265300000|2022-03-02 23:55:00|130.6|126.96|130.7|127.06|130.75|127.11|130.52|126.88|0
1646265600000|2022-03-03 00:00:00|130.57|126.93|130.64|127|130.72|127.08|130.2|126.56|0
1646265900000|2022-03-03 00:05:00|130.59|126.95|130.67|127.03|130.99|127.35|130.4|126.76|0
1646266200000|2022-03-03 00:10:00|130.72|127.08|130.48|126.84|130.72|127.08|130.3|126.66|0
1646266500000|2022-03-03 00:15:00|130.53|126.89|130.85|127.21|131.03|127.39|130.45|126.81|0
1646266800000|2022-03-03 00:20:00|130.77|127.13|130.61|126.97|130.77|127.13|130.4|126.76|0
1646267100000|2022-03-03 00:25:00|130.66|127.02|130.71|127.07|130.92|127.28|130.58|126.94|0
1646267400000|2022-03-03 00:30:00|130.76|127.12|130.71|127.07|130.87|127.23|130.55|126.91|0
1646267700000|2022-03-03 00:35:00|130.68|127.04|130.65|127.01|130.73|127.09|130.44|126.8|0
1646268000000|2022-03-03 00:40:00|130.7|127.06|131.13|127.49|131.13|127.49|130.65|127.01|0
1646268300000|2022-03-03 00:45:00|131.18|127.54|130.78|127.14|131.18|127.54|130.75|127.11|0
1646268600000|2022-03-03 00:50:00|130.81|127.17|130.59|126.95|130.81|127.17|130.49|126.85|0
1646268900000|2022-03-03 00:55:00|130.62|126.98|130.56|126.92|130.64|127|130.48|126.84|0
1646269200000|2022-03-03 01:00:00|130.59|126.95|129.9|126.26|130.7|127.06|129.9|126.26|0
1646269500000|2022-03-03 01:05:00|129.85|126.21|130.58|126.94|130.58|126.94|129.74|126.1|0
1646269800000|2022-03-03 01:10:00|130.53|126.89|130.63|126.99|130.9|127.26|130.48|126.84|0
1646270100000|2022-03-03 01:15:00|130.58|126.94|130.26|126.62|130.63|126.99|130.05|126.41|0
1646270400000|2022-03-03 01:20:00|130.32|126.68|130.45|126.81|130.55|126.91|130.18|126.54|0
1646270700000|2022-03-03 01:25:00|130.47|126.83|130.68|127.04|130.73|127.09|130.18|126.54|0
1646271000000|2022-03-03 01:30:00|130.6|126.96|130.81|127.17|131|127.36|130.39|126.75|0
1646271300000|2022-03-03 01:35:00|130.84|127.2|131.42|127.78|131.42|127.78|130.31|126.67|0
1646271600000|2022-03-03 01:40:00|131.39|127.75|130.94|127.3|131.47|127.83|130.89|127.25|0
1646271900000|2022-03-03 01:45:00|130.99|127.35|130.96|127.32|131.04|127.4|130.57|126.93|0
1646272200000|2022-03-03 01:50:00|130.88|127.24|131.57|127.93|131.62|127.98|130.83|127.19|0
1646272500000|2022-03-03 01:55:00|131.54|127.9|131.62|127.98|131.62|127.98|131.41|127.77|0
1646272800000|2022-03-03 02:00:00|131.57|127.93|131.57|127.93|131.62|127.98|131.17|127.53|0
1646273100000|2022-03-03 02:05:00|131.62|127.98|131.38|127.74|131.62|127.98|131.3|127.66|0
1646273400000|2022-03-03 02:10:00|131.4|127.76|131.08|127.44|131.51|127.87|130.98|127.34|0
1646273700000|2022-03-03 02:15:00|131.14|127.5|130.87|127.23|131.19|127.55|130.74|127.1|0
1646274000000|2022-03-03 02:20:00|130.84|127.2|130.52|126.88|130.87|127.23|130.26|126.62|0
1646274300000|2022-03-03 02:25:00|130.49|126.85|130.1|126.46|130.55|126.91|130.1|126.46|0
1646274600000|2022-03-03 02:30:00|130.12|126.48|129.91|126.27|130.39|126.75|129.91|126.27|0
1646274900000|2022-03-03 02:35:00|129.86|126.22|129.93|126.29|130.01|126.37|129.7|126.06|0
1646275200000|2022-03-03 02:40:00|129.91|126.27|129.27|125.63|130.01|126.37|129.22|125.58|0
1646275500000|2022-03-03 02:45:00|129.22|125.58|129.27|125.63|129.3|125.66|129.01|125.37|0
1646275800000|2022-03-03 02:50:00|129.22|125.58|129.51|125.87|129.53|125.89|129.19|125.55|0
1646276100000|2022-03-03 02:55:00|129.48|125.84|129.11|125.47|129.48|125.84|128.75|125.11|0
1646276400000|2022-03-03 03:00:00|129.03|125.39|128.85|125.21|129.21|125.57|128.33|124.69|0
1646276700000|2022-03-03 03:05:00|128.9|125.26|129.05|125.41|129.08|125.44|128.85|125.21|0
1646277000000|2022-03-03 03:10:00|129.08|125.44|129.13|125.49|129.34|125.7|128.98|125.34|0
1646277300000|2022-03-03 03:15:00|129.1|125.46|129.26|125.62|129.26|125.62|129.1|125.46|0
1646277600000|2022-03-03 03:20:00|129.21|125.57|129.1|125.46|129.26|125.62|129.1|125.46|0
1646277900000|2022-03-03 03:25:00|129.05|125.41|129.31|125.67|129.31|125.67|128.99|125.35|0
1646278200000|2022-03-03 03:30:00|129.28|125.64|129.3|125.66|129.51|125.87|129.15|125.51|0
1646278500000|2022-03-03 03:35:00|129.28|125.64|129.25|125.61|129.35|125.71|129.14|125.5|0
1646278800000|2022-03-03 03:40:00|129.28|125.64|129.01|125.37|129.28|125.64|128.98|125.34|0
1646279100000|2022-03-03 03:45:00|129.09|125.45|128.77|125.13|129.09|125.45|128.62|124.98|0
1646279400000|2022-03-03 03:50:00|128.67|125.03|128.77|125.13|129.03|125.39|128.56|124.92|0
1646279700000|2022-03-03 03:55:00|128.74|125.1|128.77|125.13|128.82|125.18|128.61|124.97|0
1646280000000|2022-03-03 04:00:00|128.82|125.18|128.76|125.12|128.92|125.28|128.66|125.02|0
1646280300000|2022-03-03 04:05:00|128.79|125.15|128.92|125.28|129.18|125.54|128.69|125.05|0
1646280600000|2022-03-03 04:10:00|128.97|125.33|128.86|125.22|128.97|125.33|128.76|125.12|0
1646280900000|2022-03-03 04:15:00|128.92|125.28|128.97|125.33|129|125.36|128.81|125.17|0
1646281200000|2022-03-03 04:20:00|128.99|125.35|128.86|125.22|128.99|125.35|128.76|125.12|0
1646281500000|2022-03-03 04:25:00|128.83|125.19|128.49|124.85|128.86|125.22|128.49|124.85|0
1646281800000|2022-03-03 04:30:00|128.54|124.9|128.96|125.32|128.96|125.32|128.52|124.88|0
1646282100000|2022-03-03 04:35:00|129.01|125.37|128.75|125.11|129.06|125.42|128.67|125.03|0
1646282400000|2022-03-03 04:40:00|128.72|125.08|128.64|125|128.77|125.13|128.54|124.9|0
1646282700000|2022-03-03 04:45:00|128.59|124.95|128.85|125.21|128.95|125.31|128.59|124.95|0
1646283000000|2022-03-03 04:50:00|128.9|125.26|128.79|125.15|128.9|125.26|128.74|125.1|0
1646283300000|2022-03-03 04:55:00|128.84|125.2|129|125.36|129.05|125.41|128.71|125.07|0
1646283600000|2022-03-03 05:00:00|129.1|125.46|128.87|125.23|129.47|125.83|128.87|125.23|0
1646283900000|2022-03-03 05:05:00|128.82|125.18|128.11|124.47|128.89|125.25|128.11|124.47|0
1646284200000|2022-03-03 05:10:00|128.19|124.55|127.95|124.31|128.19|124.55|127.69|124.05|0
1646284500000|2022-03-03 05:15:00|128|124.36|128.26|124.62|128.36|124.72|127.9|124.26|0
1646284800000|2022-03-03 05:20:00|128.31|124.67|128.57|124.93|128.81|125.17|128.26|124.62|0
1646285100000|2022-03-03 05:25:00|128.62|124.98|128.72|125.08|128.83|125.19|128.57|124.93|0
1646285400000|2022-03-03 05:30:00|128.67|125.03|128.38|124.74|128.67|125.03|128.25|124.61|0
1646285700000|2022-03-03 05:35:00|128.36|124.72|127.73|124.09|128.46|124.82|127.68|124.04|0
1646286000000|2022-03-03 05:40:00|127.78|124.14|127.73|124.09|127.89|124.25|127.62|123.98|0
1646286300000|2022-03-03 05:45:00|127.78|124.14|127.93|124.29|127.93|124.29|127.52|123.88|0
1646286600000|2022-03-03 05:50:00|127.98|124.34|127.77|124.13|128.11|124.47|127.77|124.13|0
1646286900000|2022-03-03 05:55:00|127.8|124.16|127.98|124.34|128.08|124.44|127.62|123.98|0
1646287200000|2022-03-03 06:00:00|128.14|124.5|126.94|123.3|128.19|124.55|126.87|123.23|0
1646287500000|2022-03-03 06:05:00|126.92|123.28|127.61|123.97|127.72|124.08|126.89|123.25|0
1646287800000|2022-03-03 06:10:00|127.64|124|127.09|123.45|127.64|124|127.09|123.45|0
1646288100000|2022-03-03 06:15:00|127.12|123.48|127.22|123.58|127.45|123.81|126.91|123.27|0
1646288400000|2022-03-03 06:20:00|127.19|123.55|127.4|123.76|127.61|123.97|127.14|123.5|0
1646288700000|2022-03-03 06:25:00|127.29|123.65|128.04|124.4|128.04|124.4|127.29|123.65|0
1646289000000|2022-03-03 06:30:00|128.07|124.43|127.86|124.22|128.38|124.74|127.83|124.19|0
1646289300000|2022-03-03 06:35:00|127.89|124.25|127.8|124.16|127.99|124.35|127.75|124.11|0
1646289600000|2022-03-03 06:40:00|127.86|124.22|127.98|124.34|128.17|124.53|127.75|124.11|0
1646289900000|2022-03-03 06:45:00|128.01|124.37|128.06|124.42|128.22|124.58|127.9|124.26|0
1646290200000|2022-03-03 06:50:00|128.09|124.45|127.69|124.05|128.09|124.45|127.38|123.74|0
1646290500000|2022-03-03 06:55:00|127.64|124|127.04|123.4|127.82|124.18|126.86|123.22|0
1646290800000|2022-03-03 07:00:00|127.15|123.51|127.84|124.2|127.92|124.28|126.89|123.25|0
1646291100000|2022-03-03 07:05:00|127.87|124.23|128.28|124.64|128.5|124.86|127.82|124.18|0
1646291400000|2022-03-03 07:10:00|128.18|124.54|128.02|124.38|128.28|124.64|127.94|124.3|0
1646291700000|2022-03-03 07:15:00|127.94|124.3|127.78|124.14|128.41|124.77|127.68|124.04|0
1646292000000|2022-03-03 07:20:00|127.76|124.12|127.16|123.52|127.76|124.12|127.11|123.47|0
1646292300000|2022-03-03 07:25:00|127.14|123.5|128.25|124.61|128.25|124.61|127.06|123.42|0
1646292600000|2022-03-03 07:30:00|128.3|124.66|129.13|125.49|129.16|125.52|128.3|124.66|0
1646292900000|2022-03-03 07:35:00|129.19|125.55|129.37|125.73|129.39|125.75|129.08|125.44|0
1646293200000|2022-03-03 07:40:00|129.34|125.7|129.65|126.01|130.18|126.54|129.29|125.65|0
1646293500000|2022-03-03 07:45:00|129.71|126.07|129.65|126.01|130.21|126.57|129.55|125.91|0
1646293800000|2022-03-03 07:50:00|129.57|125.93|129.33|125.69|130.12|126.48|129.33|125.69|0
1646294100000|2022-03-03 07:55:00|129.39|125.75|129.36|125.72|129.96|126.32|129.33|125.69|0
1646294400000|2022-03-03 08:00:00|129.38|125.74|128.88|125.24|130.38|126.74|128.65|125.01|0
1646294700000|2022-03-03 08:05:00|128.8|125.16|128|124.88|128.8|125.56|127.53|124.41|0
1646295000000|2022-03-03 08:10:00|127.94|124.82|127.53|124.41|128.46|125.34|127.47|124.35|0
1646295300000|2022-03-03 08:15:00|127.55|124.43|127.13|124.01|127.6|124.48|126.75|123.63|0
1646295600000|2022-03-03 08:20:00|127.08|123.96|127.03|123.91|127.65|124.53|126.9|123.78|0
1646295900000|2022-03-03 08:25:00|126.98|123.86|127.99|124.87|128.01|124.89|126.98|123.86|0
1646296200000|2022-03-03 08:30:00|128.09|124.97|129.11|125.99|129.26|126.14|128.04|124.92|0
1646296500000|2022-03-03 08:35:00|129.19|126.07|132.65|129.53|132.83|129.71|129|125.88|0
1646296800000|2022-03-03 08:40:00|132.54|129.42|133.23|130.11|133.31|130.19|132.49|129.37|0
1646297100000|2022-03-03 08:45:00|133.2|130.08|133.12|130|133.31|130.19|132.93|129.81|0
1646297400000|2022-03-03 08:50:00|133.09|129.97|132.29|129.17|133.17|130.05|132.29|129.17|0
1646297700000|2022-03-03 08:55:00|132.34|129.22|131.76|128.64|132.93|129.81|131.76|128.64|0
1646298000000|2022-03-03 09:00:00|131.86|128.74|131.68|128.56|131.99|128.87|131.33|128.21|0
1646298300000|2022-03-03 09:05:00|131.73|128.61|132.66|129.54|132.66|129.54|131.41|128.29|0
1646298600000|2022-03-03 09:10:00|132.6|129.48|131.8|128.68|133|129.88|131.41|128.29|0
1646298900000|2022-03-03 09:15:00|131.64|128.52|131.54|128.42|132.28|129.16|130.27|127.15|0
1646299200000|2022-03-03 09:20:00|131.62|128.5|132.36|129.24|132.84|129.72|131.25|128.13|0
1646299500000|2022-03-03 09:25:00|132.44|129.32|132.49|129.37|132.49|129.37|131.53|128.41|0
1646299800000|2022-03-03 09:30:00|132.46|129.34|132.09|128.97|132.75|129.63|132.01|128.89|0
1646300100000|2022-03-03 09:35:00|132.11|128.99|132.24|129.12|132.7|129.58|131.9|128.78|0
1646300400000|2022-03-03 09:40:00|132.06|128.94|131.71|128.59|132.11|128.99|131.42|128.3|0
1646300700000|2022-03-03 09:45:00|131.73|128.61|131.23|128.11|131.76|128.64|130.97|127.85|0
1646301000000|2022-03-03 09:50:00|131.15|128.03|131.7|128.58|131.84|128.72|130.67|127.55|0
1646301300000|2022-03-03 09:55:00|131.73|128.61|131.65|128.53|132.18|129.06|130.99|127.87|0
1646301600000|2022-03-03 10:00:00|131.7|128.58|132.02|128.9|132.07|128.95|131.2|128.08|0
1646301900000|2022-03-03 10:05:00|132.04|128.92|132.33|129.21|132.33|129.21|131.35|128.23|0
1646302200000|2022-03-03 10:10:00|132.28|129.16|132.28|129.16|132.41|129.29|131.91|128.79|0
1646302500000|2022-03-03 10:15:00|132.23|129.11|133.1|129.98|133.16|130.04|131.99|128.87|0
1646302800000|2022-03-03 10:20:00|133.05|129.93|133.1|129.98|133.26|130.14|132.62|129.5|0
1646303100000|2022-03-03 10:25:00|133.15|130.03|132.91|129.79|133.15|130.03|132.67|129.55|0
1646303400000|2022-03-03 10:30:00|132.94|129.82|132.67|129.55|133.2|130.08|132.45|129.33|0
1646303700000|2022-03-03 10:35:00|132.59|129.47|132.5|129.38|132.83|129.71|132.45|129.33|0
1646304000000|2022-03-03 10:40:00|132.45|129.33|132.4|129.28|132.61|129.49|132.13|129.01|0
1646304300000|2022-03-03 10:45:00|132.34|129.22|131.91|128.79|132.69|129.57|131.86|128.74|0
1646304600000|2022-03-03 10:50:00|131.89|128.77|132.28|129.16|132.44|129.32|131.75|128.63|0
1646304900000|2022-03-03 10:55:00|132.23|129.11|132.23|129.11|132.6|129.48|132.05|128.93|0
1646305200000|2022-03-03 11:00:00|132.18|129.06|132.36|129.24|132.87|129.75|132.1|128.98|0
1646305500000|2022-03-03 11:05:00|132.33|129.21|132.33|129.21|133.08|129.96|132.12|129|0
1646305800000|2022-03-03 11:10:00|132.38|129.26|131.69|128.57|132.52|129.4|131.64|128.52|0
1646306100000|2022-03-03 11:15:00|131.43|128.31|131.95|128.83|132.06|128.94|131.27|128.15|0
1646306400000|2022-03-03 11:20:00|131.93|128.81|131.42|128.3|132.11|128.99|131.24|128.12|0
1646306700000|2022-03-03 11:25:00|131.37|128.25|131|127.88|131.5|128.38|130.94|127.82|0
1646307000000|2022-03-03 11:30:00|131.05|127.93|131.31|128.19|131.31|128.19|130.63|127.51|0
1646307300000|2022-03-03 11:35:00|131.36|128.24|132.26|129.14|132.37|129.25|131.36|128.24|0
1646307600000|2022-03-03 11:40:00|132.21|129.09|132.42|129.3|132.63|129.51|132.21|129.09|0
1646307900000|2022-03-03 11:45:00|132.58|129.46|133.16|130.04|133.65|130.53|132.45|129.33|0
1646308200000|2022-03-03 11:50:00|133.11|129.99|132.82|129.7|133.49|130.37|132.73|129.61|0
1646308500000|2022-03-03 11:55:00|132.79|129.67|132.89|129.77|132.95|129.83|132.63|129.51|0
1646308800000|2022-03-03 12:00:00|132.84|129.72|132.12|129|132.89|129.77|131.98|128.86|0
1646309100000|2022-03-03 12:05:00|132.14|129.02|131.53|128.41|132.25|129.13|131.48|128.36|0
1646309400000|2022-03-03 12:10:00|131.56|128.44|131.58|128.46|131.85|128.73|131.45|128.33|0
1646309700000|2022-03-03 12:15:00|131.55|128.43|130.66|127.54|132.04|128.92|130.58|127.46|0
1646310000000|2022-03-03 12:20:00|130.61|127.49|130.66|127.54|130.92|127.8|130.45|127.33|0
1646310300000|2022-03-03 12:25:00|130.6|127.48|130.39|127.27|130.66|127.54|129.84|126.72|0
1646310600000|2022-03-03 12:30:00|130.34|127.22|130.26|127.14|130.76|127.64|130.02|126.9|0
1646310900000|2022-03-03 12:35:00|130.33|127.21|130.39|127.27|130.44|127.32|129.99|126.87|0
1646311200000|2022-03-03 12:40:00|130.44|127.32|130.49|127.37|130.67|127.55|130.17|127.05|0
1646311500000|2022-03-03 12:45:00|130.59|127.47|130.8|127.68|131.12|128|130.54|127.42|0
1646311800000|2022-03-03 12:50:00|130.75|127.63|130.88|127.76|131.01|127.89|130.46|127.34|0
1646312100000|2022-03-03 12:55:00|130.85|127.73|130.96|127.84|131.27|128.15|130.27|127.15|0
1646312400000|2022-03-03 13:00:00|130.8|127.68|130.22|127.1|130.9|127.78|130.16|127.04|0
1646312700000|2022-03-03 13:05:00|130.16|127.04|128.85|125.73|130.37|127.25|128.75|125.63|0
1646313000000|2022-03-03 13:10:00|128.88|125.76|128.17|125.05|129.06|125.94|128.07|124.95|0
1646313300000|2022-03-03 13:15:00|128.23|125.11|127.8|124.68|129.44|126.32|126.68|123.56|0
1646313600000|2022-03-03 13:20:00|127.83|124.71|127.08|123.96|127.88|124.76|127.03|123.91|0
1646313900000|2022-03-03 13:25:00|127.05|123.93|127.52|124.4|127.57|124.45|126.61|123.49|0
1646314200000|2022-03-03 13:30:00|127.49|124.37|127.36|124.24|127.83|124.71|127.07|123.95|0
1646314500000|2022-03-03 13:35:00|127.33|124.21|127.17|124.05|127.59|124.47|126.87|123.75|0
1646314800000|2022-03-03 13:40:00|127.15|124.03|126.22|123.1|127.48|124.36|126.22|123.1|0
1646315100000|2022-03-03 13:45:00|126.24|123.12|126.7|123.58|126.91|123.79|126.24|123.12|0
1646315400000|2022-03-03 13:50:00|126.86|123.74|126.5|123.38|127.43|124.31|126.14|123.02|0
1646315700000|2022-03-03 13:55:00|126.55|123.43|124.1|120.98|126.55|123.43|124|120.88|0
1646316000000|2022-03-03 14:00:00|124.05|120.93|122.66|119.54|125.13|122.01|121.99|118.87|0
1646316300000|2022-03-03 14:05:00|122.91|119.79|122.58|119.46|123.76|120.64|122.5|119.38|0
1646316600000|2022-03-03 14:10:00|122.5|119.38|121.35|118.23|122.9|119.78|121.3|118.18|0
1646316900000|2022-03-03 14:15:00|121.6|118.48|122.05|118.93|122.2|119.08|121.35|118.23|0
1646317200000|2022-03-03 14:20:00|121.95|118.83|122.9|119.78|122.95|119.83|121.95|118.83|0
1646317500000|2022-03-03 14:25:00|122.95|119.83|123.25|120.13|123.25|120.13|122.49|119.37|0
1646317800000|2022-03-03 14:30:00|123.05|119.93|124.26|121.14|124.37|121.25|122.25|119.13|0
1646318100000|2022-03-03 14:35:00|124.16|121.04|124.36|121.24|125.49|122.37|124.16|121.04|0
1646318400000|2022-03-03 14:40:00|124.46|121.34|123.9|120.78|124.92|121.8|123.4|120.28|0
1646318700000|2022-03-03 14:45:00|123.88|120.76|125.63|122.51|125.94|122.82|122.19|119.07|0
1646319000000|2022-03-03 14:50:00|125.53|122.41|125.89|122.77|126.45|123.33|124.66|121.54|0
1646319300000|2022-03-03 14:55:00|125.84|122.72|125.04|121.92|126.25|123.13|124.41|121.29|0
1646319600000|2022-03-03 15:00:00|125.02|121.9|125.52|122.4|125.63|122.51|123.74|120.62|0
1646319900000|2022-03-03 15:05:00|125.78|122.66|126.32|123.2|127.02|123.9|125.47|122.35|0
1646320200000|2022-03-03 15:10:00|126.39|123.27|126.5|123.38|127.27|124.15|125.67|122.55|0
1646320500000|2022-03-03 15:15:00|126.34|123.22|127.63|124.51|128.36|125.24|126.34|123.22|0
1646320800000|2022-03-03 15:20:00|127.58|124.46|129.18|126.06|132.19|129.07|127.42|124.3|0
1646321100000|2022-03-03 15:25:00|129.34|126.22|132.04|128.92|132.46|129.34|128.81|125.69|0
1646321400000|2022-03-03 15:30:00|132.57|129.45|132.67|129.55|132.83|129.71|131.19|128.07|0
1646321700000|2022-03-03 15:35:00|132.83|129.71|136.33|133.21|136.38|133.26|132.14|129.02|0
1646322000000|2022-03-03 15:40:00|136.27|133.15|137.3|134.18|137.46|134.34|135.57|132.45|0
1646322300000|2022-03-03 15:45:00|137.19|134.07|136.78|133.66|137.74|134.62|136.54|133.42|0
1646322600000|2022-03-03 15:50:00|136.86|133.74|138.66|135.54|138.77|135.65|135.69|132.57|0
1646322900000|2022-03-03 15:55:00|138.55|135.43|139.87|136.75|139.87|136.75|138.33|135.21|0
1646323200000|2022-03-03 16:00:00|139.76|136.64|139.1|135.98|139.82|136.7|138.82|135.7|0
1646323500000|2022-03-03 16:05:00|139.04|135.92|139.09|135.97|140.48|137.36|138.55|135.43|0
1646323800000|2022-03-03 16:10:00|139.04|135.92|141.09|137.97|141.14|138.02|139.04|135.92|0
1646324100000|2022-03-03 16:15:00|141.2|138.08|138.35|135.23|142.09|138.97|138.35|135.23|0
1646324400000|2022-03-03 16:20:00|139.27|136.15|137.54|134.42|139.27|136.15|137.48|134.36|0
1646324700000|2022-03-03 16:25:00|137.59|134.47|137.3|134.18|138.28|135.16|136.61|133.49|0
1646325000000|2022-03-03 16:30:00|137.46|134.34|137.02|133.9|137.9|134.78|136.92|133.8|0
1646325300000|2022-03-03 16:35:00|137|133.88|137.84|134.72|138.94|135.82|137|133.88|0
1646325600000|2022-03-03 16:40:00|137.78|134.66|136.31|133.19|138.22|135.1|135.77|132.65|0
1646325900000|2022-03-03 16:45:00|136.42|133.3|137.12|134|137.51|134.39|136.15|133.03|0
1646326200000|2022-03-03 16:50:00|137.07|133.95|136.74|133.62|137.67|134.55|136.2|133.08|0
1646326500000|2022-03-03 16:55:00|136.9|133.78|136.3|133.18|138.71|135.59|135.17|132.05|0
1646326800000|2022-03-03 17:00:00|136.36|133.24|135.71|132.59|136.79|133.67|135.6|132.48|0
1646327100000|2022-03-03 17:05:00|135.65|132.53|134.95|131.83|136.52|133.4|134.95|131.83|0
1646327400000|2022-03-03 17:10:00|134.9|131.78|133.96|130.84|135.43|132.31|133.05|129.93|0
1646327700000|2022-03-03 17:15:00|133.8|130.68|133.96|130.84|134.44|131.32|133.26|130.14|0
1646328000000|2022-03-03 17:20:00|133.93|130.81|135.19|132.07|135.25|132.13|133.93|130.81|0
1646328300000|2022-03-03 17:25:00|135.14|132.02|136.87|133.75|137.31|134.19|134.98|131.86|0
1646328600000|2022-03-03 17:30:00|136.82|133.7|130.64|127.52|137.12|134|129.6|126.48|0
1646328900000|2022-03-03 17:35:00|130.93|127.81|130.65|127.53|131.51|128.39|127.54|124.42|0
1646329200000|2022-03-03 17:40:00|130.86|127.74|131.65|128.53|132.02|128.9|130.65|127.53|0
1646329500000|2022-03-03 17:45:00|131.76|128.64|131.62|128.5|133.11|129.99|130.88|127.76|0
1646329800000|2022-03-03 17:50:00|131.91|128.79|131.88|128.76|132.79|129.67|131.46|128.34|0
1646330100000|2022-03-03 17:55:00|132.1|128.98|131.25|128.13|132.36|129.24|130.77|127.65|0
1646330400000|2022-03-03 18:00:00|131.33|128.21|130.77|127.65|132.15|129.03|130.35|127.23|0
1646330700000|2022-03-03 18:05:00|130.82|127.7|131.19|128.07|131.67|128.55|129.77|126.65|0
1646331000000|2022-03-03 18:10:00|131.22|128.1|130.29|127.17|131.72|128.6|130.24|127.12|0
1646331300000|2022-03-03 18:15:00|130.4|127.28|129.25|126.13|130.45|127.33|128.93|125.81|0
1646331600000|2022-03-03 18:20:00|129.51|126.39|129.45|126.33|129.9|126.78|129.04|125.92|0
1646331900000|2022-03-03 18:25:00|129.4|126.28|129.14|126.02|129.97|126.85|128.93|125.81|0
1646332200000|2022-03-03 18:30:00|129.22|126.1|131.49|128.37|132.02|128.9|129.22|126.1|0
1646332500000|2022-03-03 18:35:00|131.42|128.3|131.23|128.11|131.42|128.3|130.49|127.37|0
1646332800000|2022-03-03 18:40:00|131.33|128.21|131.38|128.26|132.23|129.11|130.91|127.79|0
1646333100000|2022-03-03 18:45:00|131.44|128.32|131.04|127.92|132.18|129.06|130.7|127.58|0
1646333400000|2022-03-03 18:50:00|130.96|127.84|130.64|127.52|131.01|127.89|130.07|126.95|0
1646333700000|2022-03-03 18:55:00|130.59|127.47|130.13|127.01|130.62|127.5|129.24|126.12|0
1646334000000|2022-03-03 19:00:00|130|126.88|129.92|126.8|130.24|127.12|128.93|125.81|0
1646334300000|2022-03-03 19:05:00|129.97|126.85|130.26|127.14|130.45|127.33|129.45|126.33|0
1646334600000|2022-03-03 19:10:00|130.29|127.17|127.73|124.61|130.92|127.8|127.45|124.33|0
1646334900000|2022-03-03 19:15:00|127.83|124.71|128.14|125.02|128.3|125.18|127.5|124.38|0
1646335200000|2022-03-03 19:20:00|128.48|125.36|129.13|126.01|129.39|126.27|128.19|125.07|0
1646335500000|2022-03-03 19:25:00|129.15|126.03|128.5|125.38|129.18|126.06|128.34|125.22|0
1646335800000|2022-03-03 19:30:00|128.6|125.48|129.41|126.29|129.64|126.52|128.6|125.48|0
1646336100000|2022-03-03 19:35:00|129.23|126.11|130.11|126.99|130.22|127.1|129.12|126|0
1646336400000|2022-03-03 19:40:00|130.01|126.89|131.48|128.36|131.85|128.73|129.59|126.47|0
1646336700000|2022-03-03 19:45:00|131.32|128.2|133.24|130.12|133.29|130.17|131.32|128.2|0
1646337000000|2022-03-03 19:50:00|133.19|130.07|134.09|130.97|135.21|132.09|132.29|129.17|0
1646337300000|2022-03-03 19:55:00|134.04|130.92|133.92|130.8|134.52|131.4|133.63|130.51|0
1646337600000|2022-03-03 20:00:00|134.09|130.97|136.31|133.19|136.45|133.33|134.09|130.97|0
1646337900000|2022-03-03 20:05:00|136.2|133.08|136.53|133.41|137.13|134.01|134.98|131.86|0
1646338200000|2022-03-03 20:10:00|136.47|133.35|136.03|132.91|136.8|133.68|135.81|132.69|0
1646338500000|2022-03-03 20:15:00|136.09|132.97|134.78|131.66|136.3|133.18|134.35|131.23|0
1646338800000|2022-03-03 20:20:00|135.05|131.93|135.4|132.28|136.06|132.94|134.4|131.28|0
1646339100000|2022-03-03 20:25:00|135.26|132.14|133.01|129.89|135.26|132.14|132.91|129.79|0
1646339400000|2022-03-03 20:30:00|133.07|129.95|137.93|134.81|138.07|134.95|133.07|129.95|0
1646339700000|2022-03-03 20:35:00|137.98|134.86|137.1|133.98|139.03|135.91|137.1|133.98|0
1646340000000|2022-03-03 20:40:00|137.21|134.09|139.19|136.07|139.33|136.21|137.21|134.09|0
1646340300000|2022-03-03 20:45:00|139.41|136.29|138.86|135.74|140.25|137.13|138.64|135.52|0
1646340600000|2022-03-03 20:50:00|138.75|135.63|137.42|134.3|139.91|136.79|136.88|133.76|0
1646340900000|2022-03-03 20:55:00|137.37|134.25|136.44|133.32|138.3|135.18|136.33|133.21|0
1646341200000|2022-03-03 21:00:00|136.49|133.37|135.15|132.03|136.93|133.81|134.58|131.46|0
1646341500000|2022-03-03 21:05:00|134.95|131.83|134.74|131.62|135.33|132.21|134.68|131.56|0
1646341800000|2022-03-03 21:10:00|134.79|131.67|134.57|131.45|134.79|131.67|134.25|131.13|0
1646342100000|2022-03-03 21:15:00|134.83|131.19|134.77|131.13|135.21|131.57|134.72|131.08|0
1646342400000|2022-03-03 21:20:00|134.8|131.16|135.1|131.46|135.26|131.62|134.8|131.16|0
1646342700000|2022-03-03 21:25:00|135.04|131.4|134.88|131.24|135.37|131.73|134.88|131.24|0
1646343000000|2022-03-03 21:30:00|134.93|131.29|135.2|131.56|135.36|131.72|134.85|131.21|0
1646343300000|2022-03-03 21:35:00|135.23|131.59|135.68|132.04|135.71|132.07|134.93|131.29|0
1646343600000|2022-03-03 21:40:00|135.63|131.99|135.52|131.88|135.71|132.07|135.41|131.77|0
1646343900000|2022-03-03 21:45:00|135.57|131.93|135.14|131.5|135.74|132.1|135.14|131.5|0
1646344200000|2022-03-03 21:50:00|135.19|131.55|134.62|130.98|135.22|131.58|134.54|130.9|0
1646344500000|2022-03-03 21:55:00|134.65|131.01|134.62|130.98|134.73|131.09|134.51|130.87|0
1646344800000|2022-03-03 22:00:00|134.58|130.94|134.66|131.02|134.66|131.02|134.57|130.93|0
1646345100000|2022-03-03 22:05:00|134.67|131.03|134.61|130.97|134.67|131.03|134.58|130.94|0
1646345400000|2022-03-03 22:10:00|134.62|130.98|134.54|130.9|134.63|130.99|134.5|130.86|0
1646345700000|2022-03-03 22:15:00|134.52|130.88|134.55|130.91|134.55|130.91|134.52|130.88|0
1646346000000|2022-03-03 22:20:00|134.54|130.9|134.29|130.65|134.55|130.91|134.29|130.65|0
1646346300000|2022-03-03 22:25:00|134.25|130.61|134.3|130.66|134.42|130.78|134.25|130.61|0
1646346600000|2022-03-03 22:30:00|134.29|130.65|134.33|130.69|134.33|130.69|134.25|130.61|0
1646346900000|2022-03-03 22:35:00|134.34|130.7|134.45|130.81|134.45|130.81|134.33|130.69|0
1646347200000|2022-03-03 22:40:00|134.42|130.78|134.43|130.79|134.44|130.8|134.4|130.76|0
1646347500000|2022-03-03 22:45:00|134.42|130.78|134.43|130.79|134.44|130.8|134.4|130.76|0
1646347800000|2022-03-03 22:50:00|134.44|130.8|134.49|130.85|134.49|130.85|134.42|130.78|0
1646348100000|2022-03-03 22:55:00|134.52|130.88|134.33|130.69|134.52|130.88|134.33|130.69|0
1646348400000|2022-03-03 23:00:00|134.11|130.47|134.53|130.89|134.72|131.08|134.05|130.41|0
1646348700000|2022-03-03 23:05:00|134.51|130.87|134.59|130.95|134.99|131.35|134.43|130.79|0
1646349000000|2022-03-03 23:10:00|134.53|130.89|134.1|130.46|134.77|131.13|134.02|130.38|0
1646349300000|2022-03-03 23:15:00|134.12|130.48|133.96|130.32|134.18|130.54|133.8|130.16|0
1646349600000|2022-03-03 23:20:00|133.88|130.24|134.47|130.83|134.47|130.83|133.85|130.21|0
1646349900000|2022-03-03 23:25:00|134.44|130.8|134.17|130.53|134.6|130.96|134.12|130.48|0
1646350200000|2022-03-03 23:30:00|134.09|130.45|133.47|129.83|134.12|130.48|133.37|129.73|0
1646350500000|2022-03-03 23:35:00|133.42|129.78|133.15|129.51|133.42|129.78|133.04|129.4|0
1646350800000|2022-03-03 23:40:00|133.12|129.48|133.25|129.61|133.36|129.72|133.09|129.45|0
1646351100000|2022-03-03 23:45:00|133.2|129.56|133.33|129.69|133.41|129.77|132.98|129.34|0
1646351400000|2022-03-03 23:50:00|133.36|129.72|133.14|129.5|133.41|129.77|133.03|129.39|0
1646351700000|2022-03-03 23:55:00|133.19|129.55|133.14|129.5|133.19|129.55|132.77|129.13|0
1646352000000|2022-03-04 00:00:00|133.08|129.44|132.76|129.12|133.4|129.76|132.66|129.02|0
1646352300000|2022-03-04 00:05:00|132.92|129.28|135.94|132.3|136.15|132.51|132.92|129.28|0
1646352600000|2022-03-04 00:10:00|136.35|132.71|136.81|133.17|138.35|134.71|135.8|132.16|0
1646352900000|2022-03-04 00:15:00|136.92|133.28|138.67|135.03|138.79|135.15|136.89|133.25|0
1646353200000|2022-03-04 00:20:00|138.7|135.06|141.41|137.77|142.03|138.39|138.37|134.73|0
1646353500000|2022-03-04 00:25:00|141.61|137.97|141.72|138.08|141.72|138.08|140.14|136.5|0
1646353800000|2022-03-04 00:30:00|141.83|138.19|144.13|140.49|144.3|140.66|141.15|137.51|0
1646354100000|2022-03-04 00:35:00|144.04|140.4|148.68|143.92|148.83|144.07|142.56|138.92|0
1646354400000|2022-03-04 00:40:00|148.77|144.01|149.89|145.13|150.98|146.22|148.33|143.57|0
1646354700000|2022-03-04 00:45:00|149.86|145.1|153.09|148.33|153.74|148.98|148.68|143.92|0
1646355000000|2022-03-04 00:50:00|152.67|147.91|154.69|149.93|154.69|149.93|152.38|147.62|0
1646355300000|2022-03-04 00:55:00|154.77|150.01|155.91|151.15|158.39|153.63|154.45|149.69|0
1646355600000|2022-03-04 01:00:00|155.88|151.12|151.58|146.82|157.81|153.05|151.58|146.82|0
1646355900000|2022-03-04 01:05:00|151.61|146.85|156.72|151.96|157.44|152.68|151.08|146.32|0
1646356200000|2022-03-04 01:10:00|156.3|151.54|154.62|149.86|158.48|153.72|154.08|149.32|0
1646356500000|2022-03-04 01:15:00|154.97|150.21|153.72|148.96|155.93|151.17|153.37|148.61|0
1646356800000|2022-03-04 01:20:00|153.78|149.02|148.03|143.27|154.26|149.5|147.4|142.64|0
1646357100000|2022-03-04 01:25:00|148.15|143.39|149.37|144.61|150.59|145.83|148.15|143.39|0
1646357400000|2022-03-04 01:30:00|149.25|144.49|147.63|142.87|150.24|145.48|147.6|142.84|0
1646357700000|2022-03-04 01:35:00|147.28|142.52|147.51|142.75|148.03|143.27|145.87|141.11|0
1646358000000|2022-03-04 01:40:00|147.45|142.69|147.27|142.51|148.57|143.81|146.9|142.14|0
1646358300000|2022-03-04 01:45:00|147.19|142.43|145.7|140.94|148.02|143.26|145.38|140.62|0
1646358600000|2022-03-04 01:50:00|145.67|140.91|144.02|139.26|145.67|140.91|142.65|137.89|0
1646358900000|2022-03-04 01:55:00|143.77|139.01|144.5|139.74|144.55|139.79|143.35|138.59|0
1646359200000|2022-03-04 02:00:00|144.24|139.48|146.46|141.7|147.21|142.45|143.96|139.2|0
1646359500000|2022-03-04 02:05:00|146.35|141.59|145.86|141.1|146.63|141.87|145.26|140.5|0
1646359800000|2022-03-04 02:10:00|145.83|141.07|144.77|140.01|146.06|141.3|144.18|139.42|0
1646360100000|2022-03-04 02:15:00|144.8|140.04|146.17|141.41|146.28|141.52|144.32|139.56|0
1646360400000|2022-03-04 02:20:00|145.94|141.18|145.85|141.09|146.36|141.6|145.31|140.55|0
1646360700000|2022-03-04 02:25:00|145.76|141|146.76|142|147.02|142.26|145.73|140.97|0
1646361000000|2022-03-04 02:30:00|146.73|141.97|145.76|141|146.73|141.97|145.5|140.74|0
1646361300000|2022-03-04 02:35:00|145.73|140.97|144.03|139.27|146.13|141.37|143.6|138.84|0
1646361600000|2022-03-04 02:40:00|144.08|139.32|144.9|140.14|145.18|140.42|143.94|139.18|0
1646361900000|2022-03-04 02:45:00|144.87|140.11|145.84|141.08|146.18|141.42|144.87|140.11|0
1646362200000|2022-03-04 02:50:00|145.98|141.22|147.12|142.36|148.34|143.58|145.78|141.02|0
1646362500000|2022-03-04 02:55:00|147.27|142.51|147.12|142.36|147.99|143.23|146.43|141.67|0
1646362800000|2022-03-04 03:00:00|147.15|142.39|146.51|141.75|147.15|142.39|145.57|140.81|0
1646363100000|2022-03-04 03:05:00|146.6|141.84|146.07|142.43|147.6|143.23|145.78|141.84|0
1646363400000|2022-03-04 03:10:00|146.1|142.46|146.15|142.51|147.36|143.72|145.89|142.25|0
1646363700000|2022-03-04 03:15:00|146.32|142.68|147.59|143.95|147.59|143.95|145.98|142.34|0
1646364000000|2022-03-04 03:20:00|147.53|143.89|146.49|142.85|147.53|143.89|146.4|142.76|0
1646364300000|2022-03-04 03:25:00|146.52|142.88|146.49|142.85|147.73|144.09|146.06|142.42|0
1646364600000|2022-03-04 03:30:00|146.43|142.79|146.2|142.56|146.83|143.19|145.85|142.21|0
1646364900000|2022-03-04 03:35:00|146.23|142.59|146.2|142.56|146.86|143.22|145.51|141.87|0
1646365200000|2022-03-04 03:40:00|146.22|142.58|146.88|143.24|147.29|143.65|146.22|142.58|0
1646365500000|2022-03-04 03:45:00|146.97|143.33|148.33|144.69|148.44|144.8|146.71|143.07|0
1646365800000|2022-03-04 03:50:00|148.38|144.74|147.6|143.96|148.64|145|147.48|143.84|0
1646366100000|2022-03-04 03:55:00|147.66|144.02|147.83|144.19|148.09|144.45|147.22|143.58|0
1646366400000|2022-03-04 04:00:00|147.77|144.13|148.03|144.39|148.26|144.62|147.51|143.87|0
1646366700000|2022-03-04 04:05:00|147.94|144.3|147.1|143.46|148.49|144.85|146.75|143.11|0
1646367000000|2022-03-04 04:10:00|147.07|143.43|147.47|143.83|147.65|144.01|146.9|143.26|0
1646367300000|2022-03-04 04:15:00|147.39|143.75|146.75|143.11|147.59|143.95|146.64|143|0
1646367600000|2022-03-04 04:20:00|146.78|143.14|147.73|144.09|147.93|144.29|146.72|143.08|0
1646367900000|2022-03-04 04:25:00|147.67|144.03|147.64|144|147.93|144.29|146.95|143.31|0
1646368200000|2022-03-04 04:30:00|147.44|143.8|147.84|144.2|148.27|144.63|147.09|143.45|0
1646368500000|2022-03-04 04:35:00|147.87|144.23|146.91|143.27|148.01|144.37|146.88|143.24|0
1646368800000|2022-03-04 04:40:00|146.94|143.3|146.65|143.01|146.94|143.3|146.28|142.64|0
1646369100000|2022-03-04 04:45:00|146.62|142.98|147.16|143.52|147.69|144.05|146.62|142.98|0
1646369400000|2022-03-04 04:50:00|147.05|143.41|146.7|143.06|147.11|143.47|146.67|143.03|0
1646369700000|2022-03-04 04:55:00|146.67|143.03|146.24|142.6|146.82|143.18|145.87|142.23|0
1646370000000|2022-03-04 05:00:00|146.12|142.48|145.24|141.6|146.44|142.8|145.24|141.6|0
1646370300000|2022-03-04 05:05:00|145.18|141.54|145.18|141.54|145.58|141.94|144.95|141.31|0
1646370600000|2022-03-04 05:10:00|145.15|141.51|144.18|140.54|145.15|141.51|143.95|140.31|0
1646370900000|2022-03-04 05:15:00|144.04|140.4|144.37|140.73|144.74|141.1|144.01|140.37|0
1646371200000|2022-03-04 05:20:00|144.29|140.65|144.4|140.76|144.74|141.1|143.95|140.31|0
1646371500000|2022-03-04 05:25:00|144.37|140.73|144.71|141.07|144.83|141.19|144.29|140.65|0
1646371800000|2022-03-04 05:30:00|144.82|141.18|144.42|140.78|144.85|141.21|144.25|140.61|0
1646372100000|2022-03-04 05:35:00|144.45|140.81|144.5|140.86|144.65|141.01|144.14|140.5|0
1646372400000|2022-03-04 05:40:00|144.53|140.89|144.84|141.2|145.36|141.72|144.19|140.55|0
1646372700000|2022-03-04 05:45:00|144.87|141.23|145.01|141.37|145.47|141.83|144.5|140.86|0
1646373000000|2022-03-04 05:50:00|144.98|141.34|144.27|140.63|145.13|141.49|144.13|140.49|0
1646373300000|2022-03-04 05:55:00|144.21|140.57|143.39|139.75|144.36|140.72|143.19|139.55|0
1646373600000|2022-03-04 06:00:00|143.48|139.84|142.46|138.82|143.93|140.29|142.35|138.71|0
1646373900000|2022-03-04 06:05:00|142.4|138.76|141.7|138.06|142.4|138.76|140.84|137.2|0
1646374200000|2022-03-04 06:10:00|141.73|138.09|141.98|138.34|142.2|138.56|141.62|137.98|0
1646374500000|2022-03-04 06:15:00|141.92|138.28|141.98|138.34|142.15|138.51|141.28|137.64|0
1646374800000|2022-03-04 06:20:00|142|138.36|142.42|138.78|142.84|139.2|141.98|138.34|0
1646375100000|2022-03-04 06:25:00|142.31|138.67|141.66|138.02|142.37|138.73|141.64|138|0
1646375400000|2022-03-04 06:30:00|141.75|138.11|142.39|139.03|142.9|139.26|141.66|138.02|0
1646375700000|2022-03-04 06:35:00|142.45|139.09|142.44|139.08|142.56|139.2|141.94|138.58|0
1646376000000|2022-03-04 06:40:00|142.41|139.05|142.38|139.02|143.01|139.65|142.19|138.83|0
1646376300000|2022-03-04 06:45:00|142.44|139.08|142.94|139.58|143.28|139.92|142.44|139.08|0
1646376600000|2022-03-04 06:50:00|142.83|139.47|143.14|139.78|143.19|139.83|142.66|139.3|0
1646376900000|2022-03-04 06:55:00|143.17|139.81|142.49|139.13|143.22|139.86|142.24|138.88|0
1646377200000|2022-03-04 07:00:00|142.54|139.18|141.56|138.2|142.94|139.58|141.28|137.92|0
1646377500000|2022-03-04 07:05:00|141.42|138.06|140.56|137.2|141.53|138.17|139.78|136.42|0
1646377800000|2022-03-04 07:10:00|140.64|137.28|141.75|138.39|141.78|138.42|140.42|137.06|0
1646378100000|2022-03-04 07:15:00|141.86|138.5|143.38|140.02|143.41|140.05|141.42|138.06|0
1646378400000|2022-03-04 07:20:00|143.27|139.91|144.72|141.36|146.25|142.89|140.33|136.97|0
1646378700000|2022-03-04 07:25:00|144.95|141.59|141.46|138.1|145.03|141.67|140.99|137.63|0
1646379000000|2022-03-04 07:30:00|141.49|138.13|141.82|138.46|141.82|138.46|140.99|137.63|0
1646379300000|2022-03-04 07:35:00|141.77|138.41|142.61|139.25|142.61|139.25|141.04|137.68|0
1646379600000|2022-03-04 07:40:00|142.72|139.36|142.43|139.07|143|139.64|142.32|138.96|0
1646379900000|2022-03-04 07:45:00|142.35|138.99|142.49|139.13|142.6|139.24|141.57|138.21|0
1646380200000|2022-03-04 07:50:00|142.51|139.15|142.37|139.01|142.85|139.49|142.21|138.85|0
1646380500000|2022-03-04 07:55:00|142.34|138.98|140.55|137.19|142.49|139.13|140.28|136.92|0
1646380800000|2022-03-04 08:00:00|140.81|137.45|141.7|138.34|141.7|138.34|139.36|136|0
1646381100000|2022-03-04 08:05:00|141.54|138.66|138.7|135.82|141.65|138.77|138.7|135.82|0
1646381400000|2022-03-04 08:10:00|138.68|135.8|137.1|134.22|138.7|135.82|136.53|133.65|0
1646381700000|2022-03-04 08:15:00|137.05|134.17|138.17|135.29|138.61|135.73|137.05|134.17|0
1646382000000|2022-03-04 08:20:00|138.14|135.26|137.23|134.35|138.33|135.45|136.17|133.29|0
1646382300000|2022-03-04 08:25:00|137.31|134.43|138.36|135.48|138.52|135.64|137.01|134.13|0
1646382600000|2022-03-04 08:30:00|138.49|135.61|140.69|137.81|141.02|138.14|138.49|135.61|0
1646382900000|2022-03-04 08:35:00|140.8|137.92|141.56|138.68|141.86|138.98|140.35|137.47|0
1646383200000|2022-03-04 08:40:00|141.64|138.76|143.03|140.15|143.46|140.58|141.16|138.28|0
1646383500000|2022-03-04 08:45:00|142.83|139.95|142.58|139.7|143.43|140.55|142.04|139.16|0
1646383800000|2022-03-04 08:50:00|142.72|139.84|142.83|139.95|143.9|141.02|142.46|139.58|0
1646384100000|2022-03-04 08:55:00|142.86|139.98|143.7|140.82|143.93|141.05|142.63|139.75|0
1646384400000|2022-03-04 09:00:00|143.65|140.77|145.29|142.41|145.6|142.72|143.28|140.4|0
1646384700000|2022-03-04 09:05:00|145.26|142.38|147.28|144.4|147.33|144.45|144.97|142.09|0
1646385000000|2022-03-04 09:10:00|147.19|144.31|147.33|144.45|147.73|144.85|146.93|144.05|0
1646385300000|2022-03-04 09:15:00|147.36|144.48|148.73|145.85|149.78|146.9|147.1|144.22|0
1646385600000|2022-03-04 09:20:00|148.79|145.91|150.18|147.3|151|148.12|148.71|145.83|0
1646385900000|2022-03-04 09:25:00|149.98|147.1|148.27|145.39|150.7|147.82|148.27|145.39|0
1646386200000|2022-03-04 09:30:00|148.41|145.53|147.86|144.98|148.64|145.76|146.05|143.17|0
1646386500000|2022-03-04 09:35:00|147.72|144.84|149.82|146.94|149.82|146.94|147.69|144.81|0
1646386800000|2022-03-04 09:40:00|150.11|147.23|149.65|146.77|150.9|148.02|149.18|146.3|0
1646387100000|2022-03-04 09:45:00|149.59|146.71|149.94|147.06|150.03|147.15|148.6|145.72|0
1646387400000|2022-03-04 09:50:00|149.91|147.03|150.37|147.49|150.37|147.49|149.22|146.34|0
1646387700000|2022-03-04 09:55:00|150.4|147.52|150.05|147.17|151.42|148.54|149.97|147.09|0
1646388000000|2022-03-04 10:00:00|150.11|147.23|149.65|146.77|151.01|148.13|149.33|146.45|0
1646388300000|2022-03-04 10:05:00|149.73|146.85|150.16|147.28|150.19|147.31|149.15|146.27|0
1646388600000|2022-03-04 10:10:00|150.25|147.37|149.73|146.85|150.6|147.72|149.27|146.39|0
1646388900000|2022-03-04 10:15:00|149.78|146.9|149.29|146.41|150.01|147.13|148.97|146.09|0
1646389200000|2022-03-04 10:20:00|149.35|146.47|146.95|144.07|149.72|146.84|146.75|143.87|0
1646389500000|2022-03-04 10:25:00|146.98|144.1|145.67|142.79|147.32|144.44|145.67|142.79|0
1646389800000|2022-03-04 10:30:00|145.72|142.84|147|144.12|147.12|144.24|145.69|142.81|0
1646390100000|2022-03-04 10:35:00|147.03|144.15|147.31|144.43|147.49|144.61|146.97|144.09|0
1646390400000|2022-03-04 10:40:00|147.43|144.55|148.06|145.18|148.09|145.21|147.2|144.32|0
1646390700000|2022-03-04 10:45:00|148.03|145.15|149.13|146.25|149.68|146.8|147.94|145.06|0
1646391000000|2022-03-04 10:50:00|149.19|146.31|150.46|147.58|150.46|147.58|148.9|146.02|0
1646391300000|2022-03-04 10:55:00|150.43|147.55|150.54|147.66|151.69|148.81|149.44|146.56|0
1646391600000|2022-03-04 11:00:00|150.49|147.61|150.08|147.2|151.21|148.33|149.99|147.11|0
1646391900000|2022-03-04 11:05:00|150.14|147.26|149.47|146.59|150.66|147.78|149.29|146.41|0
1646392200000|2022-03-04 11:10:00|149.61|146.73|150.91|148.03|151.03|148.15|149.44|146.56|0
1646392500000|2022-03-04 11:15:00|150.94|148.06|151.55|148.67|151.67|148.79|150.54|147.66|0
1646392800000|2022-03-04 11:20:00|151.67|148.79|150.09|147.21|151.96|149.08|150.01|147.13|0
1646393100000|2022-03-04 11:25:00|150.15|147.27|149.74|146.86|150.38|147.5|149.74|146.86|0
1646393400000|2022-03-04 11:30:00|149.77|146.89|149.42|146.54|150.32|147.44|149.34|146.46|0
1646393700000|2022-03-04 11:35:00|149.45|146.57|150.67|147.79|150.67|147.79|149.34|146.46|0
1646394000000|2022-03-04 11:40:00|150.64|147.76|150.11|147.23|150.93|148.05|149.74|146.86|0
1646394300000|2022-03-04 11:45:00|150.32|147.44|149.97|147.09|150.61|147.73|149.62|146.74|0
1646394600000|2022-03-04 11:50:00|150|147.12|149.24|146.36|150.52|147.64|149.07|146.19|0
1646394900000|2022-03-04 11:55:00|149.21|146.33|150.16|147.28|150.72|147.84|149.13|146.25|0
1646395200000|2022-03-04 12:00:00|150.13|147.25|149.78|146.9|150.71|147.83|149.61|146.73|0
1646395500000|2022-03-04 12:05:00|149.81|146.93|151.59|148.71|151.59|148.71|149.78|146.9|0
1646395800000|2022-03-04 12:10:00|151.62|148.74|152.46|149.58|152.58|149.7|151.23|148.35|0
1646396100000|2022-03-04 12:15:00|152.55|149.67|152.36|149.48|153.04|150.16|149.99|147.11|0
1646396400000|2022-03-04 12:20:00|152.42|149.54|153.12|150.24|153.3|150.42|152.21|149.33|0
1646396700000|2022-03-04 12:25:00|153.21|150.33|154.44|151.56|154.62|151.74|153.09|150.21|0
1646397000000|2022-03-04 12:30:00|154.5|151.62|154.32|151.44|154.62|151.74|153.82|150.94|0
1646397300000|2022-03-04 12:35:00|154.44|151.56|152.67|149.79|154.56|151.68|152.53|149.65|0
1646397600000|2022-03-04 12:40:00|152.59|149.71|152.26|149.38|153.05|150.17|152.2|149.32|0
1646397900000|2022-03-04 12:45:00|151.97|149.09|151.38|148.5|151.97|149.09|150.6|147.72|0
1646398200000|2022-03-04 12:50:00|151.44|148.56|152.05|149.17|152.78|149.9|151.27|148.39|0
1646398500000|2022-03-04 12:55:00|152.02|149.14|150.27|147.39|152.14|149.26|150.07|147.19|0
1646398800000|2022-03-04 13:00:00|150.3|147.42|150.32|147.44|150.93|148.05|149.75|146.87|0
1646399100000|2022-03-04 13:05:00|150.38|147.5|150.44|147.56|150.52|147.64|149.37|146.49|0
1646399400000|2022-03-04 13:10:00|150.55|147.67|150.61|147.73|150.96|148.08|150.2|147.32|0
1646399700000|2022-03-04 13:15:00|150.64|147.76|151.48|148.6|151.51|148.63|150.32|147.44|0
1646400000000|2022-03-04 13:20:00|151.33|148.45|150.98|148.1|151.39|148.51|150.2|147.32|0
1646400300000|2022-03-04 13:25:00|151.01|148.13|150.31|147.43|151.15|148.27|149.67|146.79|0
1646400600000|2022-03-04 13:30:00|150.43|147.55|147.78|144.9|150.43|147.55|140.72|137.84|0
1646400900000|2022-03-04 13:35:00|147.69|144.81|149.07|146.19|149.39|146.51|147.49|144.61|0
1646401200000|2022-03-04 13:40:00|149.04|146.16|149.96|147.08|149.99|147.11|148.15|145.27|0
1646401500000|2022-03-04 13:45:00|150.02|147.14|151.56|148.68|151.56|148.68|149.09|146.21|0
1646401800000|2022-03-04 13:50:00|151.71|148.83|152.03|149.15|152.29|149.41|150.83|147.95|0
1646402100000|2022-03-04 13:55:00|151.94|149.06|152.03|149.15|152.73|149.85|151.15|148.27|0
1646402400000|2022-03-04 14:00:00|152|149.12|152.43|149.55|152.46|149.58|151.44|148.56|0
1646402700000|2022-03-04 14:05:00|152.41|149.53|153.25|150.37|153.55|150.67|152.29|149.41|0
1646403000000|2022-03-04 14:10:00|153.37|150.49|152.87|149.99|153.72|150.84|152.14|149.26|0
1646403300000|2022-03-04 14:15:00|152.9|150.02|152.28|149.4|153.13|150.25|151.9|149.02|0
1646403600000|2022-03-04 14:20:00|152.37|149.49|151.52|148.64|152.46|149.58|150.76|147.88|0
1646403900000|2022-03-04 14:25:00|151.43|148.55|151.84|148.96|151.96|149.08|151.2|148.32|0
1646404200000|2022-03-04 14:30:00|152.01|149.13|150.31|147.43|152.01|149.13|149.18|146.3|0
1646404500000|2022-03-04 14:35:00|150.37|147.49|152.12|149.24|152.59|149.71|148.57|145.69|0
1646404800000|2022-03-04 14:40:00|152.3|149.42|153.71|150.83|154.24|151.36|152.3|149.42|0
1646405100000|2022-03-04 14:45:00|153.65|150.77|157.1|154.22|157.1|154.22|153.18|150.3|0
1646405400000|2022-03-04 14:50:00|156.92|154.04|155.57|152.69|157.34|154.46|154.47|151.59|0
1646405700000|2022-03-04 14:55:00|155.45|152.57|151.82|148.94|156.2|153.32|151.35|148.47|0
1646406000000|2022-03-04 15:00:00|151.94|149.06|152.46|149.58|153.34|150.46|150.37|147.49|0
1646406300000|2022-03-04 15:05:00|152.55|149.67|154.49|151.61|154.67|151.79|150.61|147.73|0
1646406600000|2022-03-04 15:10:00|154.43|151.55|156.66|153.78|157.25|154.37|152.82|149.94|0
1646406900000|2022-03-04 15:15:00|156.78|153.9|156.66|153.78|157.51|154.63|155.88|153|0
1646407200000|2022-03-04 15:20:00|156.48|153.6|155.87|152.99|156.93|154.05|154.92|152.04|0
1646407500000|2022-03-04 15:25:00|155.81|152.93|156.31|153.43|157.63|154.75|154.59|151.71|0
1646407800000|2022-03-04 15:30:00|156.34|153.46|157.45|154.57|158.18|155.3|155.77|152.89|0
1646408100000|2022-03-04 15:35:00|157.51|154.63|155.7|152.82|157.51|154.63|154.28|151.4|0
1646408400000|2022-03-04 15:40:00|155.65|152.77|157.93|155.05|157.93|155.05|155.65|152.77|0
1646408700000|2022-03-04 15:45:00|157.87|154.99|158.29|155.41|158.96|156.08|156.96|154.08|0
1646409000000|2022-03-04 15:50:00|158.35|155.47|157.68|154.8|158.77|155.89|157.26|154.38|0
1646409300000|2022-03-04 15:55:00|157.86|154.98|159.13|156.25|159.38|156.5|157.86|154.98|0
1646409600000|2022-03-04 16:00:00|159.01|156.13|159.56|156.68|159.68|156.8|158.1|155.22|0
1646409900000|2022-03-04 16:05:00|159.5|156.62|159.37|156.49|160.05|157.17|158.82|155.94|0
1646410200000|2022-03-04 16:10:00|159.43|156.55|159.74|156.86|160.53|157.65|159.31|156.43|0
1646410500000|2022-03-04 16:15:00|159.61|156.73|158.09|155.21|160.1|157.22|157.24|154.36|0
1646410800000|2022-03-04 16:20:00|158.15|155.27|157.85|154.97|159.43|156.55|157.6|154.72|0
1646411100000|2022-03-04 16:25:00|157.91|155.03|157.66|154.78|158.94|156.06|157|154.12|0
1646411400000|2022-03-04 16:30:00|157.84|154.96|158.57|155.69|159.54|156.66|157.36|154.48|0
1646411700000|2022-03-04 16:35:00|158.54|155.66|156.39|153.51|160.28|157.4|156.24|153.36|0
1646412000000|2022-03-04 16:40:00|156.48|153.6|156.51|153.63|157.35|154.47|155.79|152.91|0
1646412300000|2022-03-04 16:45:00|156.57|153.69|155.61|152.73|156.87|153.99|155.43|152.55|0
1646412600000|2022-03-04 16:50:00|155.55|152.67|156.86|153.98|157.17|154.29|155.55|152.67|0
1646412900000|2022-03-04 16:55:00|156.78|153.9|157.28|154.4|157.83|154.95|156.56|153.68|0
1646413200000|2022-03-04 17:00:00|157.34|154.46|157.28|154.4|158.43|155.55|156.92|154.04|0
1646413500000|2022-03-04 17:05:00|157.58|154.7|156.26|153.38|158.31|155.43|155.72|152.84|0
1646413800000|2022-03-04 17:10:00|156.29|153.41|152.92|150.04|156.29|153.41|152.55|149.67|0
1646414100000|2022-03-04 17:15:00|152.87|149.99|152.51|149.63|152.92|150.04|150.99|148.11|0
1646414400000|2022-03-04 17:20:00|152.39|149.51|153.51|150.63|153.92|151.04|152.1|149.22|0
1646414700000|2022-03-04 17:25:00|153.63|150.75|151.92|149.04|154.34|151.46|151.54|148.66|0
1646415000000|2022-03-04 17:30:00|152.01|149.13|152.44|149.56|152.74|149.86|151.27|148.39|0
1646415300000|2022-03-04 17:35:00|152.5|149.62|149.25|146.37|153.64|150.76|148.9|146.02|0
1646415600000|2022-03-04 17:40:00|148.96|146.08|151.06|148.18|151.41|148.53|148.96|146.08|0
1646415900000|2022-03-04 17:45:00|151.17|148.29|150|147.12|151.41|148.53|149.77|146.89|0
1646416200000|2022-03-04 17:50:00|149.94|147.06|149.21|146.33|150.58|147.7|148.37|145.49|0
1646416500000|2022-03-04 17:55:00|149.18|146.3|148.13|145.25|149.18|146.3|147.21|144.33|0
1646416800000|2022-03-04 18:00:00|148.02|145.14|145.66|142.78|148.02|145.14|145.66|142.78|0
1646417100000|2022-03-04 18:05:00|145.38|142.5|145.09|142.21|146.09|143.21|144.84|141.96|0
1646417400000|2022-03-04 18:10:00|144.92|142.04|146.4|143.52|146.4|143.52|144.92|142.04|0
1646417700000|2022-03-04 18:15:00|146.46|143.58|147.58|144.7|148.25|145.37|145.52|142.64|0
1646418000000|2022-03-04 18:20:00|147.53|144.65|148.1|145.22|148.1|145.22|146.49|143.61|0
1646418300000|2022-03-04 18:25:00|148.19|145.31|148.1|145.22|148.22|145.34|147.27|144.39|0
1646418600000|2022-03-04 18:30:00|148.16|145.28|147.46|144.58|148.16|145.28|146.89|144.01|0
1646418900000|2022-03-04 18:35:00|147.29|144.41|145.85|142.97|147.55|144.67|145.74|142.86|0
1646419200000|2022-03-04 18:40:00|146.42|143.54|149.4|146.52|149.54|146.66|146.42|143.54|0
1646419500000|2022-03-04 18:45:00|149.43|146.55|149.54|146.66|150.13|147.25|149.43|146.55|0
1646419800000|2022-03-04 18:50:00|149.42|146.54|148.84|145.96|149.54|146.66|148.61|145.73|0
1646420100000|2022-03-04 18:55:00|148.87|145.99|151.3|148.42|151.53|148.65|148.49|145.61|0
1646420400000|2022-03-04 19:00:00|151.24|148.36|151.71|148.83|152.95|150.07|150.5|147.62|0
1646420700000|2022-03-04 19:05:00|151.59|148.71|151.35|148.47|152|149.12|150.94|148.06|0
1646421000000|2022-03-04 19:10:00|151.59|148.71|152.47|149.59|152.59|149.71|151.53|148.65|0
1646421300000|2022-03-04 19:15:00|152.35|149.47|151.94|149.06|153.07|150.19|151.76|148.88|0
1646421600000|2022-03-04 19:20:00|151.7|148.82|149.84|146.96|152.05|149.17|148.17|145.29|0
1646421900000|2022-03-04 19:25:00|150.07|147.19|150.25|147.37|151.18|148.3|148.85|145.97|0
1646422200000|2022-03-04 19:30:00|150.3|147.42|149.83|146.95|151.01|148.13|149.31|146.43|0
1646422500000|2022-03-04 19:35:00|149.78|146.9|150.24|147.36|151.06|148.18|149.49|146.61|0
1646422800000|2022-03-04 19:40:00|150.18|147.3|152.39|149.51|152.59|149.71|150.18|147.3|0
1646423100000|2022-03-04 19:45:00|152.33|149.45|152.89|150.01|153.12|150.24|151.94|149.06|0
1646423400000|2022-03-04 19:50:00|152.94|150.06|152.76|149.88|153.3|150.42|151.47|148.59|0
1646423700000|2022-03-04 19:55:00|152.65|149.77|154.79|151.91|155.03|152.15|152.11|149.23|0
1646424000000|2022-03-04 20:00:00|154.91|152.03|152.61|149.73|154.91|152.03|151.81|148.93|0
1646424300000|2022-03-04 20:05:00|152.58|149.7|152.52|149.64|152.99|150.11|150.93|148.05|0
1646424600000|2022-03-04 20:10:00|152.05|149.17|153.59|150.71|153.76|150.88|151.34|148.46|0
1646424900000|2022-03-04 20:15:00|153.44|150.56|153.11|150.23|153.7|150.82|151.86|148.98|0
1646425200000|2022-03-04 20:20:00|153.17|150.29|152.63|149.75|154|151.12|152.16|149.28|0
1646425500000|2022-03-04 20:25:00|152.57|149.69|151.45|148.57|152.57|149.69|149.81|146.93|0
1646425800000|2022-03-04 20:30:00|151.74|148.86|151.83|148.95|152.63|149.75|150.74|147.86|0
1646426100000|2022-03-04 20:35:00|151.68|148.8|152.86|149.98|153.99|151.11|151.03|148.15|0
1646426400000|2022-03-04 20:40:00|153.04|150.16|151.79|148.91|153.19|150.31|151.15|148.27|0
1646426700000|2022-03-04 20:45:00|151.97|149.09|152.85|149.97|153.24|150.36|150.21|147.33|0
1646427000000|2022-03-04 20:50:00|153.15|150.27|146.54|143.66|153.15|150.27|146.54|143.66|0
1646427300000|2022-03-04 20:55:00|146.3|143.42|145.16|142.28|146.71|143.83|145.04|142.16|0
1646427600000|2022-03-04 21:00:00|146.07|143.19|146.36|143.48|146.99|144.11|145.96|143.08|0
1646427900000|2022-03-04 21:05:00|146.3|143.42|146.38|143.5|147.45|144.57|146.13|143.25|0
1646428200000|2022-03-04 21:10:00|146.41|143.53|147.16|144.28|147.28|144.4|146.27|143.39|0
1646640300000|2022-03-07 08:05:00|166.39|163.27|165.45|162.33|166.39|163.27|164.04|160.92|0
1646640600000|2022-03-07 08:10:00|165.38|162.26|166.7|163.58|167.53|164.41|164.79|161.67|0
1646640900000|2022-03-07 08:15:00|166.73|163.61|168.86|165.74|170.24|167.12|165.66|162.54|0
1646641200000|2022-03-07 08:20:00|168.73|165.61|171.08|167.96|171.08|167.96|168.67|165.55|0
1646641500000|2022-03-07 08:25:00|171.3|168.18|170.62|167.5|171.3|168.18|169.76|166.64|0
1646641800000|2022-03-07 08:30:00|170.78|167.66|170.55|167.43|172.4|169.28|170.55|167.43|0
1646642100000|2022-03-07 08:35:00|170.52|167.4|168.72|165.6|171.01|167.89|167.35|164.23|0
1646642400000|2022-03-07 08:40:00|168.6|165.48|170.4|167.28|170.75|167.63|166.94|163.82|0
1646642700000|2022-03-07 08:45:00|170.37|167.25|169.79|166.67|170.62|167.5|168.48|165.36|0
1646643000000|2022-03-07 08:50:00|169.91|166.79|168.57|165.45|170.11|166.99|168.06|164.94|0
1646643300000|2022-03-07 08:55:00|168.5|165.38|167.42|164.3|168.5|165.38|166.41|163.29|0
1646643600000|2022-03-07 09:00:00|167.45|164.33|165.13|162.01|168.1|164.98|165.13|162.01|0
1646643900000|2022-03-07 09:05:00|165.1|161.98|162.41|159.29|165.1|161.98|161.88|158.76|0
1646644200000|2022-03-07 09:10:00|162.34|159.22|163.63|160.51|163.94|160.82|162.18|159.06|0
1646644500000|2022-03-07 09:15:00|163.57|160.45|164.69|161.57|165.38|162.26|163.57|160.45|0
1646644800000|2022-03-07 09:20:00|164.63|161.51|164.81|161.69|164.87|161.75|163.37|160.25|0
1646645100000|2022-03-07 09:25:00|164.78|161.66|164.56|161.44|165.09|161.97|163.56|160.44|0
1646645400000|2022-03-07 09:30:00|164.62|161.5|166.19|163.07|166.47|163.35|164.34|161.22|0
1646645700000|2022-03-07 09:35:00|166.25|163.13|167.82|164.7|167.82|164.7|165.65|162.53|0
1646646000000|2022-03-07 09:40:00|167.91|164.79|167.06|163.94|168.23|165.11|166.17|163.05|0
1646646300000|2022-03-07 09:45:00|167.12|164|168.58|165.46|168.9|165.78|167.09|163.97|0
1646646600000|2022-03-07 09:50:00|168.52|165.4|167.52|164.4|169.18|166.06|167.33|164.21|0
1646646900000|2022-03-07 09:55:00|167.65|164.53|166.61|163.49|167.91|164.79|165.88|162.76|0
1646647200000|2022-03-07 10:00:00|166.7|163.58|166.6|163.48|167.11|163.99|165.82|162.7|0
1646647500000|2022-03-07 10:05:00|166.51|163.39|166.47|163.35|167.26|164.14|165.72|162.6|0
1646647800000|2022-03-07 10:10:00|166.41|163.29|165.15|162.03|166.82|163.7|164.87|161.75|0
1646648100000|2022-03-07 10:15:00|165.09|161.97|165.52|162.4|166.06|162.94|164.9|161.78|0
1646648400000|2022-03-07 10:20:00|165.62|162.5|165.68|162.56|165.9|162.78|165.11|161.99|0
1646648700000|2022-03-07 10:25:00|165.61|162.49|166.17|163.05|166.17|163.05|164.5|161.38|0
1646649000000|2022-03-07 10:30:00|166.04|162.92|165.98|162.86|166.93|163.81|165.85|162.73|0
1646649300000|2022-03-07 10:35:00|166.04|162.92|166.73|163.61|166.77|163.65|165.5|162.38|0
1646649600000|2022-03-07 10:40:00|166.67|163.55|166.25|163.13|166.76|163.64|165.75|162.63|0
1646649900000|2022-03-07 10:45:00|166.16|163.04|165.18|162.06|166.29|163.17|164.93|161.81|0
1646650200000|2022-03-07 10:50:00|165.09|161.97|164.67|161.55|165.09|161.97|164.27|161.15|0
1646650500000|2022-03-07 10:55:00|164.71|161.59|167.23|164.11|167.26|164.14|163.95|160.83|0
1646650800000|2022-03-07 11:00:00|167.29|164.17|168.15|165.03|168.41|165.29|166.85|163.73|0
1646651100000|2022-03-07 11:05:00|168.31|165.19|168.57|165.45|169.53|166.41|167.04|163.92|0
1646651400000|2022-03-07 11:10:00|168.38|165.26|167.78|164.66|168.45|165.33|167.43|164.31|0
1646651700000|2022-03-07 11:15:00|167.81|164.69|168.03|164.91|170.62|167.5|167.74|164.62|0
1646652000000|2022-03-07 11:20:00|168.06|164.94|166.57|163.45|168.31|165.19|165.9|162.78|0
1646652300000|2022-03-07 11:25:00|166.6|163.48|166.91|163.79|166.91|163.79|165.77|162.65|0
1646652600000|2022-03-07 11:30:00|167.04|163.92|166.34|163.22|167.04|163.92|166.02|162.9|0
1646652900000|2022-03-07 11:35:00|166.43|163.31|166.97|163.85|167.41|164.29|166.02|162.9|0
1646653200000|2022-03-07 11:40:00|166.94|163.82|165.64|162.52|167.16|164.04|165.36|162.24|0
1646653500000|2022-03-07 11:45:00|165.73|162.61|165.42|162.3|165.92|162.8|164.95|161.83|0
1646653800000|2022-03-07 11:50:00|165.45|162.33|164.16|161.04|165.64|162.52|163.79|160.67|0
1646654100000|2022-03-07 11:55:00|164.07|160.95|161.99|158.87|164.19|161.07|161.11|157.99|0
1646654400000|2022-03-07 12:00:00|161.95|158.83|159.12|156|161.95|158.83|159|155.88|0
1646654700000|2022-03-07 12:05:00|159.16|156.04|157.69|154.57|159.71|156.59|157.21|154.09|0
1646655000000|2022-03-07 12:10:00|157.51|154.39|156.53|153.41|157.51|154.39|155.78|152.66|0
1646655300000|2022-03-07 12:15:00|156.44|153.32|154.45|151.33|156.99|153.87|154.45|151.33|0
1646655600000|2022-03-07 12:20:00|154.48|151.36|153.73|150.61|155.05|151.93|153.61|150.49|0
1646655900000|2022-03-07 12:25:00|153.55|150.43|153.14|150.02|154.99|151.87|152.66|149.54|0
1646656200000|2022-03-07 12:30:00|152.84|149.72|153.13|150.01|153.79|150.67|151.95|148.83|0
1646656500000|2022-03-07 12:35:00|152.9|149.78|154.18|151.06|158.24|155.12|152.78|149.66|0
1646656800000|2022-03-07 12:40:00|154.45|151.33|155.64|152.52|156.18|153.06|154.45|151.33|0
1646657100000|2022-03-07 12:45:00|155.76|152.64|157.05|153.93|157.14|154.02|155.34|152.22|0
1646657400000|2022-03-07 12:50:00|156.99|153.87|155.58|152.46|157.14|154.02|155.4|152.28|0
1646657700000|2022-03-07 12:55:00|155.37|152.25|157.98|154.86|157.98|154.86|155.25|152.13|0
1646658000000|2022-03-07 13:00:00|157.92|154.8|158.34|155.22|158.83|155.71|157.44|154.32|0
1646658300000|2022-03-07 13:05:00|158.28|155.16|157.07|153.95|158.77|155.65|157.07|153.95|0
1646658600000|2022-03-07 13:10:00|157.1|153.98|156.71|153.59|157.22|154.1|156.04|152.92|0
1646658900000|2022-03-07 13:15:00|156.74|153.62|155.14|152.02|156.92|153.8|155.08|151.96|0
1646659200000|2022-03-07 13:20:00|155.17|152.05|154.11|150.99|155.98|152.86|153.46|150.34|0
1646659500000|2022-03-07 13:25:00|154.23|151.11|154.59|151.47|154.77|151.65|153.82|150.7|0
1646659800000|2022-03-07 13:30:00|154.47|151.35|152.8|149.68|154.77|151.65|152.8|149.68|0
1646660100000|2022-03-07 13:35:00|152.98|149.86|152.51|149.39|153.04|149.92|151.48|148.36|0
1646660400000|2022-03-07 13:40:00|152.27|149.15|152.8|149.68|153.15|150.03|151.27|148.15|0
1646660700000|2022-03-07 13:45:00|152.74|149.62|151.53|148.41|153.03|149.91|151.38|148.26|0
1646661000000|2022-03-07 13:50:00|151.56|148.44|152.2|149.08|153.03|149.91|151.56|148.44|0
1646661300000|2022-03-07 13:55:00|152.08|148.96|151.96|148.84|152.26|149.14|151.14|148.02|0
1646661600000|2022-03-07 14:00:00|151.85|148.73|149.95|146.83|152.91|149.79|149.65|146.53|0
1646661900000|2022-03-07 14:05:00|150|146.88|146.75|143.63|150|146.88|146.06|142.94|0
1646662200000|2022-03-07 14:10:00|146.64|143.52|147.74|144.62|148.23|145.11|146.64|143.52|0
1646662500000|2022-03-07 14:15:00|147.56|144.44|147.85|144.73|148.66|145.54|147.56|144.44|0
1646662800000|2022-03-07 14:20:00|147.73|144.61|146.34|143.22|147.88|144.76|145.89|142.77|0
1646663100000|2022-03-07 14:25:00|146.26|143.14|147.38|144.26|147.38|144.26|145.94|142.82|0
1646663400000|2022-03-07 14:30:00|147.53|144.41|150.06|146.94|150.18|147.06|146.86|143.74|0
1646663700000|2022-03-07 14:35:00|150.12|147|151.36|148.24|151.65|148.53|149.12|146|0
1646664000000|2022-03-07 14:40:00|151.3|148.18|153.08|149.96|153.26|150.14|149.65|146.53|0
1646664300000|2022-03-07 14:45:00|153.14|150.02|154.76|151.64|154.91|151.79|152.3|149.18|0
1646664600000|2022-03-07 14:50:00|154.46|151.34|154.1|150.98|155.12|152|153.44|150.32|0
1646664900000|2022-03-07 14:55:00|153.8|150.68|152.18|149.06|154.91|151.79|151.47|148.35|0
1646665200000|2022-03-07 15:00:00|152.42|149.3|156.51|153.39|156.94|153.82|152.33|149.21|0
1646666400000|2022-03-07 15:20:00|152.63|147.59|153.91|148.87|153.97|148.93|151.24|146.2|0
1646666700000|2022-03-07 15:25:00|154.21|149.17|154.41|150.21|154.7|150.21|153.6|148.56|0
1646667000000|2022-03-07 15:30:00|154.84|150.64|154.03|149.83|155.15|150.95|152.94|148.74|0
1646667300000|2022-03-07 15:35:00|153.76|149.56|153.6|149.4|154.28|150.08|152.87|148.67|0
1646667600000|2022-03-07 15:40:00|153.73|149.53|154.34|150.14|155.14|150.94|152.99|148.79|0
1646667900000|2022-03-07 15:45:00|154.06|149.86|154.95|150.75|155.63|151.43|153.54|149.34|0
1646668200000|2022-03-07 15:50:00|155.01|150.81|156.37|152.17|156.43|152.23|153.93|149.73|0
1646668500000|2022-03-07 15:55:00|156.25|152.05|155.62|151.42|156.68|152.48|154.88|150.68|0
1646668800000|2022-03-07 16:00:00|159.98|155.78|161.41|157.21|161.79|157.59|159.43|155.23|0
1646669100000|2022-03-07 16:05:00|161.23|157.03|160.29|156.09|161.79|157.59|160.2|156|0
1646669400000|2022-03-07 16:10:00|160.42|156.22|161.6|157.4|162.48|158.28|160.23|156.03|0
1646669700000|2022-03-07 16:15:00|154.32|150.12|152.7|148.5|154.32|150.12|151.76|147.56|0
1646670000000|2022-03-07 16:20:00|152.73|148.53|153.58|149.38|153.58|149.38|152.12|147.92|0
1646670300000|2022-03-07 16:25:00|153.52|149.32|153.64|149.44|153.76|149.56|152.97|148.77|0
1646670600000|2022-03-07 16:30:00|153.58|149.38|156.04|151.84|156.2|152|153.36|149.16|0
1646670900000|2022-03-07 16:35:00|155.95|151.75|157.66|153.46|157.66|153.46|155.95|151.75|0
1646671200000|2022-03-07 16:40:00|157.59|153.39|157.09|152.89|158.72|154.52|156.9|152.7|0
1646671500000|2022-03-07 16:45:00|160.21|156.01|160.33|156.13|160.46|156.26|159.65|155.45|0
1646671800000|2022-03-07 16:50:00|160.39|156.19|161.08|156.88|161.08|156.88|159.83|155.63|0
1646672100000|2022-03-07 16:55:00|161.14|156.94|162.08|157.88|162.64|158.44|161.08|156.88|0
1646672400000|2022-03-07 17:00:00|158.84|154.64|160.29|156.09|160.99|156.79|158.84|154.64|0
1646672700000|2022-03-07 17:05:00|160.45|156.25|160.16|155.96|160.86|156.66|159.53|155.33|0
1646673000000|2022-03-07 17:10:00|159.97|155.77|159.97|155.77|160.42|156.22|159.4|155.2|0
1646673300000|2022-03-07 17:15:00|160.07|155.87|161.49|157.29|162.07|157.87|158.74|154.54|0
1646673600000|2022-03-07 17:20:00|161.27|157.07|163.42|159.22|164|159.8|160.95|156.75|0
1646673900000|2022-03-07 17:25:00|163.48|159.28|161.81|157.61|163.94|159.74|161.74|157.54|0
1646674200000|2022-03-07 17:30:00|167.07|162.87|165.88|161.68|167.13|162.93|165.59|161.39|0
1646674500000|2022-03-07 17:35:00|165.91|161.71|168.68|164.48|168.88|164.68|165.72|161.52|0
1646674800000|2022-03-07 17:40:00|168.62|164.42|169.53|165.33|169.53|165.33|167.65|163.45|0
1646675100000|2022-03-07 17:45:00|169.63|165.43|170.24|166.04|170.9|166.7|169.27|165.07|0
1646675400000|2022-03-07 17:50:00|170.31|166.11|169.85|165.65|170.77|166.57|169.46|165.26|0
1646675700000|2022-03-07 17:55:00|169.72|165.52|169.78|165.58|169.98|165.78|169.26|165.06|0
1646676000000|2022-03-07 18:00:00|162.18|157.98|159.94|155.74|162.18|157.98|158.87|154.67|0
1646676300000|2022-03-07 18:05:00|159.88|155.68|160.54|156.34|160.67|156.47|158.93|154.73|0
1646676600000|2022-03-07 18:10:00|160.45|156.25|162.43|158.23|162.68|158.48|160.45|156.25|0
1646676900000|2022-03-07 18:15:00|167.75|163.55|166.21|162.01|167.85|163.65|166.11|161.91|0
1646677200000|2022-03-07 18:20:00|166.34|162.14|166.14|161.94|167.24|163.04|165.63|161.43|0
1646677500000|2022-03-07 18:25:00|166.18|161.98|166.01|161.81|166.98|162.78|165.63|161.43|0
1646677800000|2022-03-07 18:30:00|166.08|161.88|167.94|163.74|168.59|164.39|165.95|161.75|0
1646678100000|2022-03-07 18:35:00|168.14|163.94|168.75|164.55|169.56|165.36|168.1|163.9|0
1646678400000|2022-03-07 18:40:00|168.78|164.58|169.37|165.17|169.56|165.36|168.72|164.52|0
1646678700000|2022-03-07 18:45:00|161.23|157.03|162.21|158.01|162.31|158.11|160.46|156.26|0
1646679000000|2022-03-07 18:50:00|161.99|157.79|162.37|158.17|162.76|158.56|161|156.8|0
1646679300000|2022-03-07 18:55:00|162.44|158.24|162.72|158.52|163.17|158.97|162.37|158.17|0
1646679600000|2022-03-07 19:00:00|167.6|163.4|168.86|164.66|168.96|164.76|167.25|163.05|0
1646679900000|2022-03-07 19:05:00|168.83|164.63|168.21|164.01|169.12|164.92|167.73|163.53|0
1646680200000|2022-03-07 19:10:00|168.31|164.11|168.31|164.11|168.89|164.69|167.82|163.62|0
1646680500000|2022-03-07 19:15:00|168.44|164.24|169.02|164.82|169.05|164.85|168.44|164.24|0
1646680800000|2022-03-07 19:20:00|168.24|164.04|168.24|164.04|168.24|164.04|168.24|164.04|0
1646694300000|2022-03-07 23:05:00|186.59|182.39|186.31|182.11|186.9|182.7|186.27|182.07|0
1646694600000|2022-03-07 23:10:00|186.27|182.07|185.75|181.55|186.62|182.42|185.64|181.44|0
1646694900000|2022-03-07 23:15:00|185.68|181.48|185.99|181.79|186.33|182.13|185.57|181.37|0
1646695200000|2022-03-07 23:20:00|186.02|181.82|185.5|181.3|186.02|181.82|184.88|180.68|0
1646695500000|2022-03-07 23:25:00|185.46|181.26|186.05|181.85|186.12|181.92|185.12|180.92|0
1646695800000|2022-03-07 23:30:00|186.16|181.96|187.2|183|187.41|183.21|186.02|181.82|0
1646696100000|2022-03-07 23:35:00|187.13|182.93|186.36|183|187.13|183.07|186.15|182.26|0
1646696400000|2022-03-07 23:40:00|186.39|183.03|185.87|182.51|186.49|183.13|185.83|182.47|0
1646696700000|2022-03-07 23:45:00|185.94|182.58|186.49|183.13|186.63|183.27|185.52|182.16|0
1646697000000|2022-03-07 23:50:00|186.31|182.95|185.62|182.26|186.45|183.09|185.55|182.19|0
1646697300000|2022-03-07 23:55:00|185.65|182.29|185.93|182.57|185.93|182.57|185.27|181.91|0
1646697600000|2022-03-08 00:00:00|185.75|182.39|185.61|182.25|186.03|182.67|184.89|181.53|0
1646697900000|2022-03-08 00:05:00|185.51|182.15|184.71|181.35|185.75|182.39|184.71|181.35|0
1646698200000|2022-03-08 00:10:00|184.84|181.48|185.29|181.93|185.78|182.42|184.81|181.45|0
1646698500000|2022-03-08 00:15:00|185.15|181.79|183.63|180.27|185.36|182|183.19|179.83|0
1646698800000|2022-03-08 00:20:00|183.7|180.34|183.25|179.89|184.22|180.86|183.08|179.72|0
1646699100000|2022-03-08 00:25:00|183.36|180|183.52|180.16|183.73|180.37|182.98|179.62|0
1646699400000|2022-03-08 00:30:00|183.59|180.23|184.69|181.33|184.83|181.47|183.35|179.99|0
1646699700000|2022-03-08 00:35:00|184.83|181.47|183.55|180.19|185.18|181.82|183.55|180.19|0
1646700000000|2022-03-08 00:40:00|183.52|180.16|184.55|181.19|184.82|181.46|183.52|180.16|0
1646700300000|2022-03-08 00:45:00|184.34|180.98|184.68|181.32|185.21|181.85|183.76|180.4|0
1646700600000|2022-03-08 00:50:00|184.75|181.39|184.3|180.94|185.2|181.84|184.16|180.8|0
1646700900000|2022-03-08 00:55:00|184.34|180.98|183.82|180.46|184.54|181.18|183.61|180.25|0
1646701200000|2022-03-08 01:00:00|183.92|180.56|183.3|179.94|183.92|180.56|182|178.64|0
1646701500000|2022-03-08 01:05:00|183.23|179.87|180.94|177.58|184.26|180.9|180.94|177.58|0
1646701800000|2022-03-08 01:10:00|181.04|177.68|179.88|176.52|181.04|177.68|179.14|175.78|0
1646702100000|2022-03-08 01:15:00|179.92|176.56|178.84|175.48|180.05|176.69|177.97|174.61|0
1646702400000|2022-03-08 01:20:00|178.77|175.41|178.87|175.51|179.85|176.49|178.77|175.41|0
1646702700000|2022-03-08 01:25:00|178.57|175.21|179.57|176.21|179.57|176.21|177.96|174.6|0
1646703000000|2022-03-08 01:30:00|179.51|176.15|177.85|174.49|179.6|176.24|177.79|174.43|0
1646703300000|2022-03-08 01:35:00|177.96|174.6|180.34|176.98|180.34|176.98|177.96|174.6|0
1646703600000|2022-03-08 01:40:00|180.28|176.92|178.22|174.86|180.28|176.92|178.15|174.79|0
1646703900000|2022-03-08 01:45:00|178.38|175.02|178.48|175.12|179.26|175.9|178.15|174.79|0
1646704200000|2022-03-08 01:50:00|178.42|175.06|179.25|175.89|179.39|176.03|178.08|174.72|0
1646704500000|2022-03-08 01:55:00|179.02|175.66|178.51|175.15|179.15|175.79|178.28|174.92|0
1646704800000|2022-03-08 02:00:00|178.48|175.12|176.83|173.47|179.18|175.82|176.63|173.27|0
1646705100000|2022-03-08 02:05:00|176.87|173.51|177.33|173.97|177.9|174.54|176.13|172.77|0
1646705400000|2022-03-08 02:10:00|177.37|174.01|177.09|173.73|177.37|174.01|176.63|173.27|0
1646705700000|2022-03-08 02:15:00|176.93|173.57|176.82|173.46|177.43|174.07|176.35|172.99|0
1646706000000|2022-03-08 02:20:00|176.79|173.43|177.16|173.8|177.46|174.1|176.79|173.43|0
1646706300000|2022-03-08 02:25:00|177.19|173.83|177.66|174.3|178.03|174.67|177.19|173.83|0
1646706600000|2022-03-08 02:30:00|177.73|174.37|177.05|173.69|177.73|174.37|176.92|173.56|0
1646706900000|2022-03-08 02:35:00|177.12|173.76|177.52|174.16|177.59|174.23|176.78|173.42|0
1646707200000|2022-03-08 02:40:00|177.62|174.26|177.58|174.22|178.29|174.93|177.14|173.78|0
1646707500000|2022-03-08 02:45:00|177.75|174.39|178.52|175.16|178.76|175.4|177.58|174.22|0
1646707800000|2022-03-08 02:50:00|178.62|175.26|179.37|176.01|179.64|176.28|178.59|175.23|0
1646708100000|2022-03-08 02:55:00|179.33|175.97|180.28|176.92|180.59|177.23|178.86|175.5|0
1646708400000|2022-03-08 03:00:00|180.38|177.02|179.84|176.48|181.07|177.71|179.84|176.48|0
1646708700000|2022-03-08 03:05:00|179.8|176.44|179.33|175.97|180.18|176.82|179.09|175.73|0
1646709000000|2022-03-08 03:10:00|179.22|175.86|180.96|177.6|181.23|177.87|179.05|175.69|0
1646709300000|2022-03-08 03:15:00|181.03|177.67|181.26|177.9|181.68|178.32|180.58|177.22|0
1646709600000|2022-03-08 03:20:00|181.37|178.01|180.61|177.25|181.53|178.17|180.58|177.22|0
1646709900000|2022-03-08 03:25:00|180.58|177.22|180.44|177.08|180.58|177.22|179.79|176.43|0
1646710200000|2022-03-08 03:30:00|180.3|176.94|179.92|176.56|180.4|177.04|179.31|175.95|0
1646710500000|2022-03-08 03:35:00|179.85|176.49|179.88|176.52|179.95|176.59|179.27|175.91|0
1646710800000|2022-03-08 03:40:00|179.75|176.39|181.18|177.82|181.18|177.82|179.72|176.36|0
1646711100000|2022-03-08 03:45:00|181.15|177.79|181.14|177.78|181.52|178.16|180.56|177.2|0
1646711400000|2022-03-08 03:50:00|181.18|177.82|180.97|177.61|181.24|177.88|180.56|177.2|0
1646711700000|2022-03-08 03:55:00|181.04|177.68|180.76|177.4|181.45|178.09|180.69|177.33|0
1646712000000|2022-03-08 04:00:00|180.8|177.44|180.76|177.4|181.27|177.91|180.69|177.33|0
1646712300000|2022-03-08 04:05:00|181|177.64|180.82|177.46|181.1|177.74|180.69|177.33|0
1646712600000|2022-03-08 04:10:00|180.86|177.5|181.37|178.01|181.71|178.35|180.86|177.5|0
1646712900000|2022-03-08 04:15:00|181.4|178.04|181.36|178|182.02|178.66|181.09|177.73|0
1646713200000|2022-03-08 04:20:00|181.61|178.25|182.39|179.03|182.84|179.48|181.3|177.94|0
1646713500000|2022-03-08 04:25:00|182.36|179|182.11|178.75|182.57|179.21|181.98|178.62|0
1646713800000|2022-03-08 04:30:00|182.18|178.82|182.11|178.75|182.42|179.06|181.91|178.55|0
1646714100000|2022-03-08 04:35:00|182.32|178.96|182.52|179.16|183.14|179.78|181.97|178.61|0
1646714400000|2022-03-08 04:40:00|182.59|179.23|182.52|179.16|183|179.64|181.97|178.61|0
1646714700000|2022-03-08 04:45:00|182.76|179.4|182.93|179.57|183.25|179.89|182.59|179.23|0
1646715000000|2022-03-08 04:50:00|182.83|179.47|182.62|179.26|182.9|179.54|182.45|179.09|0
1646715300000|2022-03-08 04:55:00|182.69|179.33|182.58|179.22|182.99|179.63|182.1|178.74|0
1646715600000|2022-03-08 05:00:00|182.68|179.32|182.71|179.35|183.41|180.05|182.65|179.29|0
1646715900000|2022-03-08 05:05:00|182.65|179.29|183.72|180.36|183.96|180.6|181.82|178.46|0
1646716200000|2022-03-08 05:10:00|183.78|180.42|183.33|179.97|184.23|180.87|183.26|179.9|0
1646716500000|2022-03-08 05:15:00|183.37|180.01|183.36|180|183.68|180.32|183.12|179.76|0
1646716800000|2022-03-08 05:20:00|183.33|179.97|184.02|180.66|184.26|180.9|183.29|179.93|0
1646717100000|2022-03-08 05:25:00|184.09|180.73|186.92|183.56|186.92|183.56|183.74|180.38|0
1646717400000|2022-03-08 05:30:00|186.85|183.49|185.96|182.6|186.85|183.49|185.44|182.08|0
1646717700000|2022-03-08 05:35:00|186.03|182.67|186.77|183.41|187.3|183.94|185.65|182.29|0
1646718000000|2022-03-08 05:40:00|186.8|183.44|187.86|184.5|188.14|184.78|186.45|183.09|0
1646718300000|2022-03-08 05:45:00|187.79|184.43|189.09|185.73|189.23|185.87|187.79|184.43|0
1646718600000|2022-03-08 05:50:00|189.13|185.77|188.94|185.58|189.51|186.15|188.8|185.44|0
1646718900000|2022-03-08 05:55:00|188.98|185.62|189.33|185.97|189.33|185.97|188.59|185.23|0
1646719200000|2022-03-08 06:00:00|189.12|185.76|187.39|184.03|189.15|185.79|187.39|184.03|0
1646719500000|2022-03-08 06:05:00|187.42|184.06|188.27|184.91|188.37|185.01|187.07|183.71|0
1646719800000|2022-03-08 06:10:00|188.3|184.94|189.89|186.53|190.64|187.28|188.3|184.94|0
1646720100000|2022-03-08 06:15:00|189.93|186.57|191.74|188.38|191.78|188.42|189.71|186.35|0
1646720400000|2022-03-08 06:20:00|191.71|188.35|199.14|194.94|199.14|194.94|191.2|187.84|0
1646720700000|2022-03-08 06:25:00|195.53|191.33|197.16|192.96|197.53|193.33|195.13|190.93|0
1646721000000|2022-03-08 06:30:00|196.8|192.6|197.6|193.4|197.96|193.76|196.18|191.98|0
1646721300000|2022-03-08 06:35:00|197.67|193.47|196.97|192.77|198.11|193.91|196.68|192.48|0
1646721600000|2022-03-08 06:40:00|197.01|192.81|195.55|191.35|197.7|193.5|195.55|191.35|0
1646721900000|2022-03-08 06:45:00|195.63|191.43|195.55|191.35|196.72|192.52|195.41|191.21|0
1646722200000|2022-03-08 06:50:00|195.51|191.31|194.39|190.19|195.7|191.5|194.18|189.98|0
1646722500000|2022-03-08 06:55:00|194.43|190.23|194.32|190.12|194.46|190.26|193.17|188.97|0
1646722800000|2022-03-08 07:00:00|194.35|190.15|195.76|191.56|196.05|191.85|194.24|190.04|0
1646723100000|2022-03-08 07:05:00|195.69|191.49|196.01|191.81|196.48|192.28|194.85|190.65|0
1646723400000|2022-03-08 07:10:00|196.12|191.92|197.5|193.3|198.01|193.81|196.05|191.85|0
1646723700000|2022-03-08 07:15:00|197.72|193.52|198.93|194.73|202.44|198.24|197.57|193.37|0
1646724000000|2022-03-08 07:20:00|198.86|194.66|196.08|191.88|199.26|195.06|194.67|190.47|0
1646724300000|2022-03-08 07:25:00|196.15|191.95|193.53|189.33|196.66|192.46|193.24|189.04|0
1646724600000|2022-03-08 07:30:00|193.46|189.26|194.45|190.25|194.6|190.4|193.17|188.97|0
1646724900000|2022-03-08 07:35:00|194.28|190.08|194.31|190.11|194.71|190.51|193.6|189.4|0
1646725200000|2022-03-08 07:40:00|194.24|190.04|192.38|188.18|194.63|190.43|191.88|187.68|0
1646725500000|2022-03-08 07:45:00|191.95|187.75|193.16|188.96|193.48|189.28|191.88|187.68|0
1646725800000|2022-03-08 07:50:00|193.2|189|195.02|190.82|195.95|191.75|193.13|188.93|0
1646726100000|2022-03-08 07:55:00|195.05|190.85|196.02|191.82|197|192.8|195.05|190.85|0
1646726400000|2022-03-08 08:00:00|195.84|191.64|192.16|187.96|196.46|192.26|191.98|187.78|0
1646726700000|2022-03-08 08:05:00|192.39|188.79|190.76|187.16|192.42|188.82|190.51|186.91|0
1646727000000|2022-03-08 08:10:00|190.9|187.3|185.32|181.72|191.04|187.44|185.11|181.51|0
1646727300000|2022-03-08 08:15:00|185.25|181.65|181.05|177.45|190.06|186.46|181.05|177.45|0
1646727600000|2022-03-08 08:20:00|180.95|177.35|178.3|174.7|181.12|177.52|177.83|174.23|0
1646727900000|2022-03-08 08:25:00|178.07|174.47|175.72|172.12|179.25|175.65|175.55|171.95|0
1646728200000|2022-03-08 08:30:00|175.82|172.22|177.69|174.09|177.72|174.12|175.55|171.95|0
1646728500000|2022-03-08 08:35:00|177.86|174.26|174.94|171.34|179.56|175.96|174.17|170.57|0
1646728800000|2022-03-08 08:40:00|175.07|171.47|177.62|174.02|177.72|174.12|173.61|170.01|0
1646729100000|2022-03-08 08:45:00|177.48|173.88|176.47|172.87|178.3|174.7|175|171.4|0
1646729400000|2022-03-08 08:50:00|176.57|172.97|177.92|174.32|179.35|175.75|176.2|172.6|0
1646729700000|2022-03-08 08:55:00|178.05|174.45|176.77|173.17|178.6|175|176.5|172.9|0
1646730000000|2022-03-08 09:00:00|177.04|173.44|174.59|170.99|177.11|173.51|173.9|170.3|0
1646730300000|2022-03-08 09:05:00|174.46|170.86|176.09|172.49|176.83|173.23|173.99|170.39|0
1646730600000|2022-03-08 09:10:00|176.06|172.46|174.95|171.35|176.06|172.46|174.25|170.65|0
1646730900000|2022-03-08 09:15:00|175.05|171.45|173.18|169.58|175.05|171.45|173.05|169.45|0
1646731200000|2022-03-08 09:20:00|173.25|169.65|174.44|170.84|175.22|171.62|172.98|169.38|0
1646731500000|2022-03-08 09:25:00|174.21|170.61|175.18|171.58|175.35|171.75|174.11|170.51|0
1646731800000|2022-03-08 09:30:00|175.11|171.51|173.74|170.14|176.01|172.41|173.31|169.71|0
1646732100000|2022-03-08 09:35:00|173.94|170.34|174.14|170.54|175.17|171.57|173.84|170.24|0
1646732400000|2022-03-08 09:40:00|174.5|170.9|174.57|170.97|175.34|171.74|174.1|170.5|0
1646732700000|2022-03-08 09:45:00|174.8|171.2|175.57|171.97|176.55|172.95|174.8|171.2|0
1646733000000|2022-03-08 09:50:00|175.7|172.1|174.06|170.46|175.97|172.37|173.96|170.36|0
1646733300000|2022-03-08 09:55:00|173.93|170.33|174.36|170.76|175.09|171.49|173.56|169.96|0
1646733600000|2022-03-08 10:00:00|174.19|170.59|175.22|171.62|175.46|171.86|173.92|170.32|0
1646733900000|2022-03-08 10:05:00|175.33|171.73|176.63|173.03|176.63|173.03|174.92|171.32|0
1646734200000|2022-03-08 10:10:00|176.56|172.96|175.42|171.82|176.7|173.1|175.22|171.62|0
1646734500000|2022-03-08 10:15:00|175.55|171.95|179.31|175.71|179.41|175.81|175.48|171.88|0
1646734800000|2022-03-08 10:20:00|179.11|175.51|178.22|174.62|179.38|175.78|178.05|174.45|0
1646735100000|2022-03-08 10:25:00|178.15|174.55|174.94|171.34|178.25|174.65|174.61|171.01|0
1646735400000|2022-03-08 10:30:00|174.84|171.24|175.94|172.34|176.42|172.82|174.84|171.24|0
1646735700000|2022-03-08 10:35:00|175.88|172.28|176.31|172.71|176.31|172.71|174.87|171.27|0
1646736000000|2022-03-08 10:40:00|176.28|172.68|175.24|171.64|177.66|174.06|174.77|171.17|0
1646736300000|2022-03-08 10:45:00|175.4|171.8|174.2|170.6|176.04|172.44|173.9|170.3|0
1646736600000|2022-03-08 10:50:00|174.36|170.76|174.06|170.46|174.56|170.96|172.93|169.33|0
1646736900000|2022-03-08 10:55:00|173.99|170.39|174.09|170.49|174.26|170.66|172.96|169.36|0
1646737200000|2022-03-08 11:00:00|174.02|170.42|173.79|170.19|174.86|171.26|173.72|170.12|0
1646737500000|2022-03-08 11:05:00|173.65|170.05|174.69|171.09|175.56|171.96|173.62|170.02|0
1646737800000|2022-03-08 11:10:00|174.72|171.12|174.18|170.58|174.95|171.35|173.62|170.02|0
1646738100000|2022-03-08 11:15:00|174.08|170.48|176.02|172.42|176.12|172.52|174.05|170.45|0
1646738400000|2022-03-08 11:20:00|175.95|172.35|174.38|170.78|175.95|172.35|174.18|170.58|0
1646738700000|2022-03-08 11:25:00|174.28|170.68|173.68|170.08|174.48|170.88|173.24|169.64|0
1646739000000|2022-03-08 11:30:00|173.64|170.04|173.61|170.01|174.57|170.97|173.37|169.77|0
1646739300000|2022-03-08 11:35:00|173.81|170.21|173.83|170.23|174.34|170.74|173.67|170.07|0
1646739600000|2022-03-08 11:40:00|173.74|170.14|174.07|170.47|175.17|171.57|173.74|170.14|0
1646739900000|2022-03-08 11:45:00|174.13|170.53|173.16|169.56|175.07|171.47|172.9|169.3|0
1646740200000|2022-03-08 11:50:00|173.33|169.73|173.63|170.03|174.09|170.49|172.87|169.27|0
1646740500000|2022-03-08 11:55:00|173.56|169.96|172.5|168.9|173.66|170.06|172.5|168.9|0
1646740800000|2022-03-08 12:00:00|172.6|169|171.31|167.71|172.99|169.39|171.31|167.71|0
1646741100000|2022-03-08 12:05:00|171.37|167.77|171.14|167.54|171.7|168.1|171.14|167.54|0
1646741400000|2022-03-08 12:10:00|171.11|167.51|169.11|165.51|171.11|167.51|168.95|165.35|0
1646741700000|2022-03-08 12:15:00|169.14|165.54|168.58|164.98|171.39|167.79|167.38|163.78|0
1646742000000|2022-03-08 12:20:00|168.68|165.08|169.1|165.5|169.3|165.7|168.65|165.05|0
1646742300000|2022-03-08 12:25:00|169.04|165.44|170.41|166.81|170.61|167.01|167.96|164.36|0
1646742600000|2022-03-08 12:30:00|170.45|166.85|170.01|166.41|171.7|168.1|169.88|166.28|0
1646742900000|2022-03-08 12:35:00|170.05|166.45|171.13|167.53|171.46|167.86|170.05|166.45|0
1646743200000|2022-03-08 12:40:00|171.2|167.6|173.79|170.19|173.89|170.29|170.73|167.13|0
1646743500000|2022-03-08 12:45:00|173.89|170.29|174.25|170.65|175.26|171.66|171.25|167.65|0
1646743800000|2022-03-08 12:50:00|174.56|170.96|175.8|172.2|175.8|172.2|174.56|170.96|0
1646744100000|2022-03-08 12:55:00|175.77|172.17|174.72|171.12|175.83|172.23|174.45|170.85|0
1646744400000|2022-03-08 13:00:00|174.75|171.15|174.45|170.85|176.47|172.87|174.35|170.75|0
1646744700000|2022-03-08 13:05:00|174.31|170.71|174.31|170.71|175.09|171.49|173.71|170.11|0
1646745000000|2022-03-08 13:10:00|174.14|170.54|179.37|175.77|179.68|176.08|174.11|170.51|0
1646745300000|2022-03-08 13:15:00|179.33|175.73|178.4|174.8|179.4|175.8|177.69|174.09|0
1646745600000|2022-03-08 13:20:00|178.23|174.63|179.09|175.49|179.5|175.9|177.96|174.36|0
1646745900000|2022-03-08 13:25:00|178.88|175.28|179.98|176.38|181.6|178|177.21|173.61|0
1646746200000|2022-03-08 13:30:00|179.95|176.35|180.63|177.03|181.18|177.58|179.81|176.21|0
1646746500000|2022-03-08 13:35:00|180.56|176.96|178.21|174.61|180.87|177.27|178|174.4|0
1646746800000|2022-03-08 13:40:00|178.17|174.57|177.58|173.98|179.5|175.9|176.88|173.28|0
1646747100000|2022-03-08 13:45:00|177.48|173.88|176.66|173.06|177.85|174.25|176.02|172.42|0
1646747400000|2022-03-08 13:50:00|176.73|173.13|175.88|172.28|177.64|174.04|174.95|171.35|0
1646747700000|2022-03-08 13:55:00|176.02|172.42|177.03|173.43|177.4|173.8|175.48|171.88|0
1646748000000|2022-03-08 14:00:00|177.16|173.56|177.09|173.49|178.05|174.45|176.32|172.72|0
1646748300000|2022-03-08 14:05:00|176.96|173.36|178.86|175.26|178.86|175.26|176.22|172.62|0
1646748600000|2022-03-08 14:10:00|178.79|175.19|178.69|175.09|178.99|175.39|177.5|173.9|0
1646748900000|2022-03-08 14:15:00|178.79|175.19|177.42|173.82|178.79|175.19|176.65|173.05|0
1646749200000|2022-03-08 14:20:00|177.56|173.96|175.23|171.63|177.56|173.96|175.23|171.63|0
1646749500000|2022-03-08 14:25:00|175.53|171.93|177.32|173.72|177.69|174.09|175.46|171.86|0
1646749800000|2022-03-08 14:30:00|177.59|173.99|179.19|175.59|179.63|176.03|175.53|171.93|0
1646750100000|2022-03-08 14:35:00|179.25|175.65|181.04|177.44|181.04|177.44|173.65|170.05|0
1646750400000|2022-03-08 14:40:00|181.24|177.64|175.18|171.58|182.56|178.96|173.92|170.32|0
1646750700000|2022-03-08 14:45:00|175.22|171.62|177.34|173.74|177.51|173.91|173.65|170.05|0
1646751000000|2022-03-08 14:50:00|177.14|173.54|181.39|177.79|181.97|178.37|175.72|172.12|0
1646751300000|2022-03-08 14:55:00|181.21|177.61|181.14|177.54|182.63|179.03|180.6|177|0
1646751600000|2022-03-08 15:00:00|182.01|178.41|188.61|185.01|189.04|185.44|181.83|178.23|0
1646751900000|2022-03-08 15:05:00|188.54|184.94|191.34|187.74|191.48|187.88|185.93|182.33|0
1646752200000|2022-03-08 15:10:00|191.41|187.81|189.34|185.74|191.69|188.09|188.85|185.25|0
1646752500000|2022-03-08 15:15:00|189.2|185.6|182.98|179.38|189.2|185.6|182.98|179.38|0
1646752800000|2022-03-08 15:20:00|182.57|178.97|187.22|183.62|187.22|183.62|182.22|178.62|0
1646753100000|2022-03-08 15:25:00|187.25|183.65|190.04|186.44|190.04|186.44|187.25|183.65|0
1646753400000|2022-03-08 15:30:00|190.22|186.62|192.08|188.48|192.76|189.16|187.53|183.93|0
1646753700000|2022-03-08 15:35:00|192.33|188.73|191.39|187.79|192.47|188.87|190|186.4|0
1646754000000|2022-03-08 15:40:00|190.82|187.22|188.69|185.09|191.46|187.86|188.12|184.52|0
1646754300000|2022-03-08 15:45:00|188.33|184.73|186.86|183.26|189.82|186.22|186.86|183.26|0
1646754600000|2022-03-08 15:50:00|187.42|183.82|183.49|179.89|189.68|186.08|183.38|179.78|0
1646754900000|2022-03-08 15:55:00|183.87|180.27|182.11|178.51|185.29|181.69|181.8|178.2|0
1646755200000|2022-03-08 16:00:00|182.28|178.68|179.59|175.99|185.07|181.47|178.77|175.17|0
1646755500000|2022-03-08 16:05:00|179.18|175.58|183.85|180.25|184.69|181.09|179.18|175.58|0
1646755800000|2022-03-08 16:10:00|183.44|179.84|183.02|179.42|184.69|181.09|182.12|178.52|0
1646756100000|2022-03-08 16:15:00|182.67|179.07|183.15|179.55|185.31|181.71|182.12|178.52|0
1646756400000|2022-03-08 16:20:00|182.87|179.27|186.43|182.83|186.43|182.83|182.67|179.07|0
1646756700000|2022-03-08 16:25:00|186.57|182.97|187.25|183.65|188.2|184.6|185.45|181.85|0
1646757000000|2022-03-08 16:30:00|186.97|183.37|188.95|185.35|191.46|187.86|186.97|183.37|0
1646757300000|2022-03-08 16:35:00|189.13|185.53|189.45|185.85|189.95|186.35|187.96|184.36|0
1646757600000|2022-03-08 16:40:00|189.17|185.57|189.31|185.71|190.74|187.14|187.39|183.79|0
1646757900000|2022-03-08 16:45:00|189.34|185.74|184.68|181.08|189.34|185.74|183.67|180.07|0
1646758200000|2022-03-08 16:50:00|184.57|180.97|182.94|179.34|185.17|181.57|182.62|179.02|0
1646758500000|2022-03-08 16:55:00|182.97|179.37|184.05|180.45|184.5|180.9|181.59|177.99|0
1646758800000|2022-03-08 17:00:00|183.87|180.27|178.04|174.44|184.22|180.62|177.91|174.31|0
1646759100000|2022-03-08 17:05:00|177.91|174.31|175.34|171.74|177.91|174.31|174.24|170.64|0
1646759400000|2022-03-08 17:10:00|175.31|171.71|169.58|165.98|175.31|171.71|169.58|165.98|0
1646759700000|2022-03-08 17:15:00|169.13|165.53|172.92|169.32|172.92|169.32|165.04|161.44|0
1646760000000|2022-03-08 17:20:00|172.79|169.19|168.7|165.1|172.79|169.19|164.55|160.95|0
1646760300000|2022-03-08 17:25:00|168.73|165.13|165.95|162.35|170.76|167.16|165.18|161.58|0
1646760600000|2022-03-08 17:30:00|165.63|162.03|163.84|160.24|167.95|164.35|163.71|160.11|0
1646760900000|2022-03-08 17:35:00|164.03|160.43|163.39|159.79|165.82|162.22|163.01|159.41|0
1646761200000|2022-03-08 17:40:00|163.08|159.48|162.95|159.35|165.49|161.89|162.25|158.65|0
1646761500000|2022-03-08 17:45:00|162.82|159.22|163.07|159.47|164.41|160.81|162|158.4|0
1646761800000|2022-03-08 17:50:00|162.94|159.34|161.56|157.96|165.81|162.21|161.49|157.89|0
1646762100000|2022-03-08 17:55:00|161.59|157.99|162.37|158.77|163.32|159.72|161.59|157.99|0
1646762400000|2022-03-08 18:00:00|162.12|158.52|158.94|155.34|162.12|158.52|158.94|155.34|0
1646762700000|2022-03-08 18:05:00|159|155.4|161.14|157.54|161.14|157.54|157.88|154.28|0
1646763000000|2022-03-08 18:10:00|155.26|151.66|156.7|153.1|157.07|153.47|154.77|151.17|0
1646763300000|2022-03-08 18:15:00|156.79|153.19|156.42|152.82|157.53|153.93|155.75|152.15|0
1646763600000|2022-03-08 18:20:00|156.55|152.95|160.09|156.49|160.22|156.62|156.55|152.95|0
1646763900000|2022-03-08 18:25:00|160.25|156.65|163.48|159.88|163.77|160.17|160.09|156.49|0
1646764200000|2022-03-08 18:30:00|163.19|159.59|166.41|162.81|167.71|164.11|163.19|159.59|0
1646764500000|2022-03-08 18:35:00|166.34|162.74|167.48|163.88|168.24|164.64|165.67|162.07|0
1646764800000|2022-03-08 18:40:00|167.38|163.78|170.03|166.43|172.41|168.81|162.95|159.35|0
1646765100000|2022-03-08 18:45:00|169.94|166.34|172.34|168.74|173.08|169.48|169.57|165.97|0
1646765400000|2022-03-08 18:50:00|172.54|168.94|174.21|170.61|174.98|171.38|172.14|168.54|0
1646765700000|2022-03-08 18:55:00|174.48|170.88|178.58|174.98|179.12|175.52|174.28|170.68|0
1646766000000|2022-03-08 19:00:00|178.65|175.05|180.84|177.24|183.26|179.66|178.31|174.71|0
1646766300000|2022-03-08 19:05:00|181.39|177.79|178.58|174.98|181.6|178|177.29|173.69|0
1646766600000|2022-03-08 19:10:00|178.51|174.91|179.87|176.27|182.08|178.48|178.41|174.81|0
1646766900000|2022-03-08 19:15:00|179.53|175.93|179.66|176.06|181.25|177.65|178.1|174.5|0
1646767200000|2022-03-08 19:20:00|179.49|175.89|178.16|174.56|182.42|178.82|177.35|173.75|0
1646767500000|2022-03-08 19:25:00|178.09|174.49|175.06|171.46|178.98|175.38|174.66|171.06|0
1646767800000|2022-03-08 19:30:00|175.03|171.43|177.82|174.22|178.22|174.62|174.06|170.46|0
1646768100000|2022-03-08 19:35:00|177.38|173.78|172.32|168.72|177.48|173.88|171.45|167.85|0
1646768400000|2022-03-08 19:40:00|171.98|168.38|171.72|168.12|174.35|170.75|171.58|167.98|0
1646768700000|2022-03-08 19:45:00|170.72|167.12|168.3|164.7|171.05|167.45|168.3|164.7|0
1646769000000|2022-03-08 19:50:00|168.4|164.8|171.25|167.65|171.38|167.78|168.1|164.5|0
1646769300000|2022-03-08 19:55:00|171.05|167.45|171.01|167.41|172.97|169.37|169.4|165.8|0
1646769600000|2022-03-08 20:00:00|171.38|167.78|166.47|162.87|171.84|168.24|166.15|162.55|0
1646769900000|2022-03-08 20:05:00|167.06|163.46|168.03|164.43|168.78|165.18|166.73|163.13|0
1646770200000|2022-03-08 20:10:00|167.83|164.23|169.62|166.02|171.9|168.3|167.44|163.84|0
1646770500000|2022-03-08 20:15:00|169.72|166.12|171|167.4|171.63|168.03|169.1|165.5|0
1646770800000|2022-03-08 20:20:00|171.1|167.5|172.22|168.62|173.69|170.09|170.9|167.3|0
1646771100000|2022-03-08 20:25:00|172.03|168.43|178.05|174.45|178.05|174.45|172.03|168.43|0
1646771400000|2022-03-08 20:30:00|177.74|174.14|181.32|177.72|182.19|178.59|177.54|173.94|0
1646771700000|2022-03-08 20:35:00|181.39|177.79|178.42|174.82|182.22|178.62|178.42|174.82|0
1646772000000|2022-03-08 20:40:00|177.87|174.27|181.45|177.85|181.45|177.85|177.06|173.46|0
1646772300000|2022-03-08 20:45:00|181.94|178.34|182.63|179.03|183.26|179.66|179.79|176.19|0
1646772600000|2022-03-08 20:50:00|182.35|178.75|181.19|177.59|182.63|179.03|176.25|172.65|0
1646772900000|2022-03-08 20:55:00|181.4|177.8|184.06|180.46|185.26|181.66|181.19|177.59|0
1646773200000|2022-03-08 21:00:00|184.17|181.05|186.83|183.71|187.72|184.6|183.82|180.7|0
1646773500000|2022-03-08 21:05:00|186.86|183.74|187.64|184.52|188.15|185.03|186.57|183.45|0
1646773800000|2022-03-08 21:10:00|187.57|184.45|186.93|183.81|187.57|184.45|185.86|182.74|0
1646774100000|2022-03-08 21:15:00|187.36|183.72|188.69|185.05|188.76|185.12|187.36|183.72|0
1646774400000|2022-03-08 21:20:00|188.8|185.16|189.01|185.37|189.26|185.62|188.61|184.97|0
1646774700000|2022-03-08 21:25:00|188.97|185.33|188.65|185.01|189.47|185.83|188.65|185.01|0
1646775000000|2022-03-08 21:30:00|188.61|184.97|189.33|185.69|189.47|185.83|188.54|184.9|0
1646775300000|2022-03-08 21:35:00|189.4|185.76|189.61|185.97|189.61|185.97|188.96|185.32|0
1646775600000|2022-03-08 21:40:00|189.54|185.9|189.9|186.26|190.12|186.48|189.39|185.75|0
1646775900000|2022-03-08 21:45:00|189.82|186.18|188.78|185.14|190.08|186.44|188.78|185.14|0
1646776200000|2022-03-08 21:50:00|188.96|185.32|188.74|185.1|188.99|185.35|187.95|184.31|0
1646776500000|2022-03-08 21:55:00|188.7|185.06|188.99|185.35|189.39|185.75|188.38|184.74|0
1646776800000|2022-03-08 22:00:00|188.84|185.2|188.89|185.25|189.11|185.47|188.84|185.2|0
1646777100000|2022-03-08 22:05:00|188.88|185.24|189.37|185.73|189.37|185.73|188.88|185.24|0
1646777400000|2022-03-08 22:10:00|189.36|185.72|189.03|185.39|189.36|185.72|188.74|185.1|0
1646777700000|2022-03-08 22:15:00|188.99|185.35|188.96|185.32|189.17|185.53|188.93|185.29|0
1646778000000|2022-03-08 22:20:00|188.92|185.28|189.16|185.52|189.16|185.52|188.74|185.1|0
1646778300000|2022-03-08 22:25:00|189.24|185.6|189.31|185.67|189.34|185.7|188.93|185.29|0
1646778600000|2022-03-08 22:30:00|189.27|185.63|189.35|185.71|189.41|185.77|189.26|185.62|0
1646778900000|2022-03-08 22:35:00|189.5|185.86|189.51|185.87|189.56|185.92|189.5|185.86|0
1646779200000|2022-03-08 22:40:00|189.54|185.9|189.54|185.9|189.61|185.97|189.54|185.9|0
1646779500000|2022-03-08 22:45:00|189.55|185.91|189.25|185.61|189.55|185.91|189.23|185.59|0
1646779800000|2022-03-08 22:50:00|189.24|185.6|189.35|185.71|189.49|185.85|189.24|185.6|0
1646780100000|2022-03-08 22:55:00|189.36|185.72|189.11|185.47|189.38|185.74|189.1|185.46|0
1646780400000|2022-03-08 23:00:00|188.81|185.17|187.02|183.38|188.81|185.17|186.81|183.17|0
1646780700000|2022-03-08 23:05:00|186.98|183.34|187.26|183.62|187.44|183.8|186.84|183.2|0
1646781000000|2022-03-08 23:10:00|187.33|183.69|186.69|183.05|187.91|184.27|186.58|182.94|0
1646781300000|2022-03-08 23:15:00|186.76|183.12|187.15|183.51|187.58|183.94|186.76|183.12|0
1646781600000|2022-03-08 23:20:00|187.26|183.62|187.11|183.47|187.72|184.08|186.83|183.19|0
1646781900000|2022-03-08 23:25:00|187.15|183.51|186.32|182.68|187.29|183.65|186.25|182.61|0
1646782200000|2022-03-08 23:30:00|185.9|182.26|184.97|181.33|185.9|182.26|184.62|180.98|0
1646782500000|2022-03-08 23:35:00|184.9|181.26|184.94|181.3|185.08|181.44|184.62|180.98|0
1646782800000|2022-03-08 23:40:00|184.9|181.26|184.72|181.08|185.18|181.54|184.55|180.91|0
1646783100000|2022-03-08 23:45:00|184.69|181.05|184.97|181.33|185.11|181.47|183.98|180.34|0
1646783400000|2022-03-08 23:50:00|185|181.36|184.4|180.76|185.53|181.89|184.05|180.41|0
1646783700000|2022-03-08 23:55:00|184.33|180.69|184.11|180.47|185|181.36|183.69|180.05|0
1646784000000|2022-03-09 00:00:00|183.97|180.33|183.37|179.73|184.08|180.44|183.09|179.45|0
1646784300000|2022-03-09 00:05:00|183.41|179.77|183.27|179.63|183.62|179.98|182.92|179.28|0
1646784600000|2022-03-09 00:10:00|183.34|179.7|183.68|180.04|183.83|180.19|183.23|179.59|0
1646784900000|2022-03-09 00:15:00|183.72|180.08|183.75|180.11|183.82|180.18|182.35|178.71|0
1646785200000|2022-03-09 00:20:00|183.68|180.04|182.91|179.27|183.82|180.18|182.56|178.92|0
1646785500000|2022-03-09 00:25:00|182.98|179.34|182.34|178.7|182.98|179.34|181.93|178.29|0
1646785800000|2022-03-09 00:30:00|182.31|178.67|183.74|180.1|183.92|180.28|182.31|178.67|0
1646786100000|2022-03-09 00:35:00|183.78|180.14|183.5|179.86|183.81|180.17|182.94|179.3|0
1646786400000|2022-03-09 00:40:00|183.46|179.82|182.75|179.11|183.6|179.96|182.75|179.11|0
1646786700000|2022-03-09 00:45:00|182.72|179.08|182.44|178.8|183.21|179.57|182.44|178.8|0
1646787000000|2022-03-09 00:50:00|182.47|178.83|182.26|178.62|182.75|179.11|181.98|178.34|0
1646787300000|2022-03-09 00:55:00|182.12|178.48|181.84|178.2|182.47|178.83|181.7|178.06|0
1646787600000|2022-03-09 01:00:00|181.42|177.78|182.36|178.72|182.39|178.75|180.73|177.09|0
1646787900000|2022-03-09 01:05:00|182.32|178.68|181.35|177.71|182.67|179.03|180.86|177.22|0
1646788200000|2022-03-09 01:10:00|181.31|177.67|181.62|177.98|181.62|177.98|180.65|177.01|0
1646788500000|2022-03-09 01:15:00|181.76|178.12|182.49|178.85|182.74|179.1|181.73|178.09|0
1646788800000|2022-03-09 01:20:00|182.46|178.82|183.33|179.69|183.57|179.93|182.18|178.54|0
1646789100000|2022-03-09 01:25:00|183.4|179.76|182.84|179.2|183.57|179.93|182.77|179.13|0
1646789400000|2022-03-09 01:30:00|182.94|179.3|178.64|175|183.12|179.48|177.92|174.28|0
1646789700000|2022-03-09 01:35:00|178.71|175.07|177.35|173.71|178.98|175.34|177.28|173.64|0
1646790000000|2022-03-09 01:40:00|177.32|173.68|176.84|173.2|178.11|174.47|176.39|172.75|0
1646790300000|2022-03-09 01:45:00|176.94|173.3|176.84|173.2|177.01|173.37|176.26|172.62|0
1646790600000|2022-03-09 01:50:00|176.87|173.23|178.72|175.08|179.17|175.53|176.53|172.89|0
1646790900000|2022-03-09 01:55:00|178.79|175.15|178.92|175.28|179.03|175.39|178.1|174.46|0
1646791200000|2022-03-09 02:00:00|178.99|175.35|178.5|174.86|178.99|175.35|177.1|173.46|0
1646791500000|2022-03-09 02:05:00|178.54|174.9|178.3|174.66|178.85|175.21|178.09|174.45|0
1646791800000|2022-03-09 02:10:00|178.23|174.59|177.92|174.28|178.3|174.66|177.71|174.07|0
1646792100000|2022-03-09 02:15:00|177.95|174.31|178.29|174.65|178.98|175.34|177.95|174.31|0
1646792400000|2022-03-09 02:20:00|178.26|174.62|178.77|175.13|178.84|175.2|177.74|174.1|0
1646792700000|2022-03-09 02:25:00|178.74|175.1|177.6|173.96|178.84|175.2|177.6|173.96|0
1646793000000|2022-03-09 02:30:00|177.7|174.06|178.63|174.99|179.15|175.51|177.67|174.03|0
1646793300000|2022-03-09 02:35:00|178.45|174.81|180.56|176.92|180.56|176.92|178.21|174.57|0
1646793600000|2022-03-09 02:40:00|180.53|176.89|180.63|176.99|180.91|177.27|179.76|176.12|0
1646793900000|2022-03-09 02:45:00|180.7|177.06|180.87|177.23|180.9|177.26|180|176.36|0
1646794200000|2022-03-09 02:50:00|180.9|177.26|182.09|178.45|182.44|178.8|180.8|177.16|0
1646794500000|2022-03-09 02:55:00|182.02|178.38|181.28|177.64|182.12|178.48|181.11|177.47|0
1646794800000|2022-03-09 03:00:00|181.25|177.61|181.98|178.34|182.08|178.44|180.97|177.33|0
1646795100000|2022-03-09 03:05:00|181.94|178.3|182.08|178.44|182.36|178.72|181.73|178.09|0
1646795400000|2022-03-09 03:10:00|182.15|178.51|182.53|178.89|182.71|179.07|181.76|178.12|0
1646795700000|2022-03-09 03:15:00|182.57|178.93|183.62|179.98|184.22|180.58|182.39|178.75|0
1646796000000|2022-03-09 03:20:00|183.58|179.94|182.04|178.4|183.62|179.98|181.79|178.15|0
1646796300000|2022-03-09 03:25:00|182.35|178.71|182.52|178.88|182.52|178.88|181.86|178.22|0
1646796600000|2022-03-09 03:30:00|182.56|178.92|181.47|177.83|182.56|178.92|181.3|177.66|0
1646796900000|2022-03-09 03:35:00|181.43|177.79|181.47|177.83|181.78|178.14|180.98|177.34|0
1646797200000|2022-03-09 03:40:00|181.5|177.86|181.5|177.86|181.96|178.32|181.4|177.76|0
1646797500000|2022-03-09 03:45:00|181.36|177.72|181.43|177.79|181.57|177.93|181.05|177.41|0
1646797800000|2022-03-09 03:50:00|181.5|177.86|181.46|177.82|181.63|177.99|181.35|177.71|0
1646798100000|2022-03-09 03:55:00|181.49|177.85|183.03|179.39|183.53|179.89|181.49|177.85|0
1646798400000|2022-03-09 04:00:00|182.93|179.29|180.3|176.66|183.03|179.39|179.96|176.32|0
1646798700000|2022-03-09 04:05:00|180.2|176.56|179.88|176.24|180.3|176.66|179.4|175.76|0
1646799000000|2022-03-09 04:10:00|179.82|176.18|179.12|175.48|180.62|176.98|179.12|175.48|0
1646799300000|2022-03-09 04:15:00|179.09|175.45|178.95|175.31|179.6|175.96|178.95|175.31|0
1646799600000|2022-03-09 04:20:00|178.81|175.17|178.6|174.96|178.98|175.34|178.19|174.55|0
1646799900000|2022-03-09 04:25:00|178.56|174.92|177.31|173.67|180.26|176.62|177.27|173.63|0
1646800200000|2022-03-09 04:30:00|177.27|173.63|177.65|174.01|177.85|174.21|176.97|173.33|0
1646800500000|2022-03-09 04:35:00|177.55|173.91|176.83|173.19|177.78|174.14|176.76|173.12|0
1646800800000|2022-03-09 04:40:00|176.76|173.12|177.57|173.93|177.88|174.24|176.76|173.12|0
1646801100000|2022-03-09 04:45:00|177.5|173.86|176.99|173.35|178.02|174.38|176.92|173.28|0
1646801400000|2022-03-09 04:50:00|177.16|173.52|177.33|173.69|177.57|173.93|176.82|173.18|0
1646801700000|2022-03-09 04:55:00|177.29|173.65|177.7|174.06|177.84|174.2|176.88|173.24|0
1646802000000|2022-03-09 05:00:00|177.74|174.1|178.9|175.26|179.11|175.47|177.74|174.1|0
1646802300000|2022-03-09 05:05:00|178.76|175.12|179.07|175.43|179.07|175.43|178.69|175.05|0
1646802600000|2022-03-09 05:10:00|179|175.36|179.2|175.56|179.38|175.74|178.48|174.84|0
1646802900000|2022-03-09 05:15:00|179.24|175.6|179.82|176.18|180.51|176.87|179.1|175.46|0
1646803200000|2022-03-09 05:20:00|179.86|176.22|179.44|175.8|179.96|176.32|179.13|175.49|0
1646803500000|2022-03-09 05:25:00|179.4|175.76|177.82|174.18|179.71|176.07|177.31|173.67|0
1646803800000|2022-03-09 05:30:00|177.86|174.22|179.78|176.14|179.78|176.14|177.72|174.08|0
1646804100000|2022-03-09 05:35:00|179.92|176.28|182.17|178.53|182.21|178.57|179.57|175.93|0
1646804400000|2022-03-09 05:40:00|182.24|178.6|181.51|177.87|182.24|178.6|181.09|177.45|0
1646804700000|2022-03-09 05:45:00|181.33|177.69|182.83|179.19|183.04|179.4|181.16|177.52|0
1646805000000|2022-03-09 05:50:00|182.76|179.12|182.55|178.91|183.53|179.89|182.27|178.63|0
1646805300000|2022-03-09 05:55:00|182.51|178.87|181.6|177.96|182.69|179.05|181.5|177.86|0
1646805600000|2022-03-09 06:00:00|181.43|177.79|181.42|177.78|181.6|177.96|180.35|176.71|0
1646805900000|2022-03-09 06:05:00|181.29|177.65|179.31|175.67|181.6|177.96|179.14|175.5|0
1646806200000|2022-03-09 06:10:00|179.41|175.77|179.69|176.05|179.69|176.05|178.55|174.91|0
1646806500000|2022-03-09 06:15:00|179.48|175.84|178.82|175.18|179.48|175.84|178.31|174.67|0
1646806800000|2022-03-09 06:20:00|178.72|175.08|179.58|175.94|179.61|175.97|178.07|174.43|0
1646807100000|2022-03-09 06:25:00|179.61|175.97|178.88|175.24|180.23|176.59|178.85|175.21|0
1646807400000|2022-03-09 06:30:00|178.85|175.21|177.68|174.04|179.75|176.11|177.58|173.94|0
1646807700000|2022-03-09 06:35:00|177.61|173.97|179.67|176.03|179.67|176.03|176.8|173.16|0
1646808000000|2022-03-09 06:40:00|179.6|175.96|180.08|176.44|180.64|177|179.53|175.89|0
1646808300000|2022-03-09 06:45:00|180.12|176.48|180.7|177.06|180.91|177.27|179.49|175.85|0
1646808600000|2022-03-09 06:50:00|180.77|177.13|178.53|174.89|180.77|177.13|177.81|174.17|0
1646808900000|2022-03-09 06:55:00|178.77|175.13|178.42|174.78|178.77|175.13|177.74|174.1|0
1646809200000|2022-03-09 07:00:00|178.11|174.47|178.9|175.26|180.56|176.92|177.94|174.3|0
1646809500000|2022-03-09 07:05:00|178.76|175.12|177.39|173.75|178.76|175.12|176.98|173.34|0
1646809800000|2022-03-09 07:10:00|177.32|173.68|177.39|173.75|177.8|174.16|176.81|173.17|0
1646810100000|2022-03-09 07:15:00|177.46|173.82|176.12|172.48|177.46|173.82|176.02|172.38|0
1646810400000|2022-03-09 07:20:00|176.06|172.42|175.58|171.94|176.36|172.72|175.48|171.84|0
1646810700000|2022-03-09 07:25:00|175.75|172.11|171.82|168.18|175.78|172.14|171.62|167.98|0
1646811000000|2022-03-09 07:30:00|172.09|168.45|171.92|168.28|175.53|171.89|170.99|167.35|0
1646811300000|2022-03-09 07:35:00|171.89|168.25|171.39|167.75|172.56|168.92|171.39|167.75|0
1646811600000|2022-03-09 07:40:00|171.36|167.72|172.32|168.68|172.62|168.98|170.79|167.15|0
1646811900000|2022-03-09 07:45:00|171.82|168.18|171.72|168.08|173.19|169.55|171.72|168.08|0
1646812200000|2022-03-09 07:50:00|171.82|168.18|170.88|167.24|171.91|168.27|170.29|166.65|0
1646812500000|2022-03-09 07:55:00|170.85|167.21|170.52|166.88|171.78|168.14|170.29|166.65|0
1646812800000|2022-03-09 08:00:00|170.55|166.91|173.98|170.34|173.98|170.34|170.55|166.91|0
1646813100000|2022-03-09 08:05:00|173.83|170.71|171.05|167.93|174.97|171.85|170.71|167.59|0
1646813400000|2022-03-09 08:10:00|170.91|167.79|169.95|166.83|171.15|168.03|169.32|166.2|0
1646813700000|2022-03-09 08:15:00|170.02|166.9|171.64|168.52|173.01|169.89|170.02|166.9|0
1646814000000|2022-03-09 08:20:00|171.57|168.45|172.07|168.95|172.44|169.32|170.34|167.22|0
1646814300000|2022-03-09 08:25:00|172.17|169.05|173.58|170.46|173.61|170.49|171.34|168.22|0
1646814600000|2022-03-09 08:30:00|173.54|170.42|171.53|168.41|173.58|170.46|170.6|167.48|0
1646814900000|2022-03-09 08:35:00|171.56|168.44|171.69|168.57|172.97|169.85|171.27|168.15|0
1646815200000|2022-03-09 08:40:00|171.83|168.71|170.07|166.95|171.83|168.71|169.87|166.75|0
1646815500000|2022-03-09 08:45:00|170.2|167.08|170.33|167.21|170.93|167.81|169.83|166.71|0
1646815800000|2022-03-09 08:50:00|170.23|167.11|169.37|166.25|170.49|167.37|169.04|165.92|0
1646816100000|2022-03-09 08:55:00|169.47|166.35|169.2|166.08|169.79|166.67|168.97|165.85|0
1646816400000|2022-03-09 09:00:00|169.23|166.11|168.41|165.29|169.23|166.11|167.59|164.47|0
1646816700000|2022-03-09 09:05:00|168.44|165.32|168.73|165.61|169.13|166.01|167.75|164.63|0
1646817000000|2022-03-09 09:10:00|168.63|165.51|169.62|166.5|169.98|166.86|167.91|164.79|0
1646817300000|2022-03-09 09:15:00|169.75|166.63|167.71|164.59|169.75|166.63|167.58|164.46|0
1646817600000|2022-03-09 09:20:00|167.78|164.66|166.47|163.35|167.84|164.72|166.34|163.22|0
1646817900000|2022-03-09 09:25:00|166.51|163.39|166.37|163.25|166.73|163.61|165.76|162.64|0
1646818200000|2022-03-09 09:30:00|166.21|163.09|165.08|161.96|166.79|163.67|164.95|161.83|0
1646818500000|2022-03-09 09:35:00|165.11|161.99|163.08|159.96|165.62|162.5|163.08|159.96|0
1646818800000|2022-03-09 09:40:00|163.02|159.9|162.37|159.25|163.24|160.12|161.89|158.77|0
1646819100000|2022-03-09 09:45:00|162.44|159.32|163.84|160.72|164.39|161.27|162.18|159.06|0
1646819400000|2022-03-09 09:50:00|163.94|160.82|162.91|159.79|164.13|161.01|161.7|158.58|0
1646819700000|2022-03-09 09:55:00|162.81|159.69|161.69|158.57|163.2|160.08|161.66|158.54|0
1646820000000|2022-03-09 10:00:00|161.88|158.76|161.82|158.7|163.68|160.56|161.72|158.6|0
1646820300000|2022-03-09 10:05:00|161.95|158.83|161.88|158.76|162.33|159.21|160.99|157.87|0
1646820600000|2022-03-09 10:10:00|161.75|158.63|161.78|158.66|162.55|159.43|161.21|158.09|0
1646820900000|2022-03-09 10:15:00|161.72|158.6|161.33|158.21|162.7|159.58|161.3|158.18|0
1646821200000|2022-03-09 10:20:00|161.43|158.31|163.38|160.26|163.47|160.35|161.43|158.31|0
1646821500000|2022-03-09 10:25:00|163.25|160.13|161.93|158.81|163.28|160.16|161.8|158.68|0
1646821800000|2022-03-09 10:30:00|161.61|158.49|161.67|158.55|162.47|159.35|161.01|157.89|0
1646822100000|2022-03-09 10:35:00|161.74|158.62|161.8|158.68|161.83|158.71|160.63|157.51|0
1646822400000|2022-03-09 10:40:00|161.67|158.55|161.03|157.91|161.83|158.71|160.72|157.6|0
1646822700000|2022-03-09 10:45:00|161.07|157.95|160.4|157.28|164.73|161.61|159.86|156.74|0
1646823000000|2022-03-09 10:50:00|160.52|157.4|161.89|158.77|162.31|159.19|159.86|156.74|0
1646823300000|2022-03-09 10:55:00|161.86|158.74|163.32|160.2|164.45|161.33|161.86|158.74|0
1646823600000|2022-03-09 11:00:00|163.22|160.1|162.55|159.43|164.06|160.94|162.45|159.33|0
1646823900000|2022-03-09 11:05:00|162.42|159.3|161.71|158.59|162.58|159.46|161.65|158.53|0
1646824200000|2022-03-09 11:10:00|161.75|158.63|163.02|159.9|163.15|160.03|161.65|158.53|0
1646824500000|2022-03-09 11:15:00|162.9|159.78|161.64|158.52|163.25|160.13|161.36|158.24|0
1646824800000|2022-03-09 11:20:00|161.74|158.62|160.37|157.25|162.76|159.64|160.18|157.06|0
1646825100000|2022-03-09 11:25:00|160.27|157.15|162.02|158.9|162.09|158.97|159.8|156.68|0
1646825400000|2022-03-09 11:30:00|161.96|158.84|161.89|158.77|162.66|159.54|161.32|158.2|0
1646825700000|2022-03-09 11:35:00|162.08|158.96|162.98|159.86|163.04|159.92|161.51|158.39|0
1646826000000|2022-03-09 11:40:00|163.01|159.89|164.3|161.18|164.59|161.47|162.95|159.83|0
1646826300000|2022-03-09 11:45:00|164.46|161.34|163.52|160.4|164.98|161.86|163.42|160.3|0
1646826600000|2022-03-09 11:50:00|163.55|160.43|162.71|159.59|163.55|160.43|162.33|159.21|0
1646826900000|2022-03-09 11:55:00|162.84|159.72|163.71|160.59|163.71|160.59|162.78|159.66|0
1646827200000|2022-03-09 12:00:00|163.87|160.75|163.45|160.33|164.77|161.65|163.35|160.23|0
1646827500000|2022-03-09 12:05:00|163.41|160.29|163.12|160|164.51|161.39|162.61|159.49|0
1646827800000|2022-03-09 12:10:00|163.22|160.1|163.02|159.9|163.96|160.84|162.99|159.87|0
1646828100000|2022-03-09 12:15:00|162.89|159.77|161.93|158.81|163.38|160.26|161.61|158.49|0
1646828400000|2022-03-09 12:20:00|161.9|158.78|162.15|159.03|162.35|159.23|161.42|158.3|0
1646828700000|2022-03-09 12:25:00|162.28|159.16|162.31|159.19|162.6|159.48|161.73|158.61|0
1646829000000|2022-03-09 12:30:00|162.12|159|161.83|158.71|163.14|160.02|161.57|158.45|0
1646829300000|2022-03-09 12:35:00|161.89|158.77|162.75|159.63|163.33|160.21|161.35|158.23|0
1646829600000|2022-03-09 12:40:00|162.69|159.57|161.6|158.48|162.69|159.57|161.41|158.29|0
1646829900000|2022-03-09 12:45:00|161.57|158.45|161.75|158.63|162.43|159.31|160.7|157.58|0
1646830200000|2022-03-09 12:50:00|161.66|158.54|160.95|157.83|161.91|158.79|160.83|157.71|0
1646830500000|2022-03-09 12:55:00|160.99|157.87|160.44|157.32|161.46|158.34|160.19|157.07|0
1646830800000|2022-03-09 13:00:00|160.32|157.2|160.31|157.19|160.6|157.48|158.99|155.87|0
1646831100000|2022-03-09 13:05:00|160.38|157.26|156.74|153.62|160.82|157.7|156.74|153.62|0
1646831400000|2022-03-09 13:10:00|156.81|153.69|158.07|154.95|158.22|155.1|156.49|153.37|0
1646831700000|2022-03-09 13:15:00|158.03|154.91|157.27|154.15|158.06|154.94|157.24|154.12|0
1646832000000|2022-03-09 13:20:00|157.4|154.28|157.78|154.66|158.69|155.57|157.3|154.18|0
1646832300000|2022-03-09 13:25:00|157.74|154.62|156.64|153.52|158.03|154.91|156.29|153.17|0
1646832600000|2022-03-09 13:30:00|156.61|153.49|155.23|152.11|156.86|153.74|154.73|151.61|0
1646832900000|2022-03-09 13:35:00|155.29|152.17|156.54|153.42|156.6|153.48|154.86|151.74|0
1646833200000|2022-03-09 13:40:00|156.48|153.36|157.48|154.36|157.73|154.61|156.41|153.29|0
1646833500000|2022-03-09 13:45:00|157.51|154.39|158.04|154.92|158.96|155.84|156.56|153.44|0
1646833800000|2022-03-09 13:50:00|158.11|154.99|159.31|156.19|159.5|156.38|157.79|154.67|0
1646834100000|2022-03-09 13:55:00|159.34|156.22|160.19|157.07|160.45|157.33|159.15|156.03|0
1646834400000|2022-03-09 14:00:00|160.26|157.14|159.36|156.24|161.02|157.9|159.36|156.24|0
1646834700000|2022-03-09 14:05:00|159.3|156.18|154.97|151.85|159.87|156.75|154.95|151.83|0
1646835000000|2022-03-09 14:10:00|154.76|151.64|157.47|154.35|158.22|155.1|153.68|150.56|0
1646835300000|2022-03-09 14:15:00|157.5|154.38|158|154.88|158.25|155.13|156.34|153.22|0
1646835600000|2022-03-09 14:20:00|157.9|154.78|157.18|154.06|158.72|155.6|157.18|154.06|0
1646835900000|2022-03-09 14:25:00|157.15|154.03|156.02|152.9|157.27|154.15|156.02|152.9|0
1646836200000|2022-03-09 14:30:00|156.05|152.93|157.2|154.08|158.34|155.22|155.83|152.71|0
1646836500000|2022-03-09 14:35:00|157.45|154.33|156.89|153.77|159.32|156.2|156.33|153.21|0
1646836800000|2022-03-09 14:40:00|156.76|153.64|158.01|154.89|158.14|155.02|154.8|151.68|0
1646837100000|2022-03-09 14:45:00|157.45|154.33|157.38|154.26|158.52|155.4|156.01|152.89|0
1646837400000|2022-03-09 14:50:00|157.48|154.36|159.63|156.51|160.84|157.72|155.91|152.79|0
1646837700000|2022-03-09 14:55:00|159.82|156.7|157.78|154.66|160.14|157.02|157.28|154.16|0
1646838000000|2022-03-09 15:00:00|157.34|154.22|154.04|150.92|158.1|154.98|152.93|149.81|0
1646838300000|2022-03-09 15:05:00|154.07|150.95|154.06|150.94|154.9|151.78|153.39|150.27|0
1646838600000|2022-03-09 15:10:00|154.16|151.04|153.6|150.48|154.53|151.41|153.54|150.42|0
1646838900000|2022-03-09 15:15:00|153.04|149.92|154.27|151.15|155.83|152.71|152.19|149.07|0
1646839200000|2022-03-09 15:20:00|154.4|151.28|153.62|150.5|155.46|152.34|152.61|149.49|0
1646839500000|2022-03-09 15:25:00|153.74|150.62|154.23|151.11|156.1|152.98|153.53|150.41|0
1646839800000|2022-03-09 15:30:00|153.93|150.81|154.6|151.48|155.91|152.79|153.86|150.74|0
1646840100000|2022-03-09 15:35:00|154.11|150.99|153.49|150.37|154.85|151.73|152.75|149.63|0
1646840400000|2022-03-09 15:40:00|153.55|150.43|154.05|150.93|154.11|150.99|152.57|149.45|0
1646840700000|2022-03-09 15:45:00|153.9|150.78|153.09|149.97|154.3|151.18|152.88|149.76|0
1646841000000|2022-03-09 15:50:00|153.06|149.94|153.37|150.25|154.54|151.42|152.32|149.2|0
1646841300000|2022-03-09 15:55:00|153.49|150.37|151.74|148.62|153.49|150.37|150.98|147.86|0
1646841600000|2022-03-09 16:00:00|151.41|148.29|154.04|150.92|154.16|151.04|151.41|148.29|0
1646841900000|2022-03-09 16:05:00|153.7|150.58|153.54|150.42|154.1|150.98|152.19|149.07|0
1646842200000|2022-03-09 16:10:00|153.45|150.33|155.15|152.03|155.27|152.15|153.36|150.24|0
1646842500000|2022-03-09 16:15:00|155.18|152.06|153.72|150.6|156.33|153.21|153.72|150.6|0
1646842800000|2022-03-09 16:20:00|153.82|150.7|153.47|150.35|153.91|150.79|152.74|149.62|0
1646843100000|2022-03-09 16:25:00|153.35|150.23|154.8|151.68|154.89|151.77|153.35|150.23|0
1646843400000|2022-03-09 16:30:00|154.58|151.46|151.51|148.39|154.64|151.52|151.51|148.39|0
1646843700000|2022-03-09 16:35:00|151.45|148.33|152.06|148.94|153.01|149.89|150.78|147.66|0
1646844000000|2022-03-09 16:40:00|152.21|149.09|151.14|148.02|152.36|149.24|150.83|147.71|0
1646844300000|2022-03-09 16:45:00|151.08|147.96|150.65|147.53|151.62|148.5|150.59|147.47|0
1646844600000|2022-03-09 16:50:00|150.89|147.77|150.89|147.77|151.93|148.81|150.65|147.53|0
1646844900000|2022-03-09 16:55:00|150.83|147.71|149.86|146.74|151.01|147.89|149.62|146.5|0
1646845200000|2022-03-09 17:00:00|149.74|146.62|149.86|146.74|150.19|147.07|148.84|145.72|0
1646845500000|2022-03-09 17:05:00|149.74|146.62|150.03|146.91|150.46|147.34|149.61|146.49|0
1646845800000|2022-03-09 17:10:00|149.97|146.85|149.49|146.37|150.88|147.76|149.43|146.31|0
1646846100000|2022-03-09 17:15:00|149.46|146.34|149.85|146.73|150.03|146.91|149.19|146.07|0
1646846400000|2022-03-09 17:20:00|149.79|146.67|150.21|147.09|150.69|147.57|148.53|145.41|0
1646846700000|2022-03-09 17:25:00|150.09|146.97|149.3|146.18|151.24|148.12|148.94|145.82|0
1646847000000|2022-03-09 17:30:00|149.36|146.24|148.07|144.95|150.96|147.84|148.07|144.95|0
1646847300000|2022-03-09 17:35:00|147.95|144.83|146.76|143.64|148.07|144.95|146.58|143.46|0
1646847600000|2022-03-09 17:40:00|146.64|143.52|147.77|144.65|148.19|145.07|146.64|143.52|0
1646847900000|2022-03-09 17:45:00|147.71|144.59|146.81|143.69|148.49|145.37|146.7|143.58|0
1646848200000|2022-03-09 17:50:00|147.05|143.93|147.89|144.05|147.89|144.11|146.87|143.42|0
1646848500000|2022-03-09 17:55:00|147.77|143.93|147.41|143.57|148.27|144.43|147.23|143.39|0
1646848800000|2022-03-09 18:00:00|147.53|143.69|149.74|145.9|149.8|145.96|147.53|143.69|0
1646849100000|2022-03-09 18:05:00|149.86|146.02|149.61|145.77|150.1|146.26|148.92|145.08|0
1646849400000|2022-03-09 18:10:00|149.49|145.65|148.17|144.33|149.67|145.83|148.05|144.21|0
1646849700000|2022-03-09 18:15:00|148.11|144.27|148.65|144.81|148.65|144.81|147.63|143.79|0
1646850000000|2022-03-09 18:20:00|148.56|144.72|147.84|144|148.71|144.87|147.81|143.97|0
1646850300000|2022-03-09 18:25:00|147.75|143.91|147.63|143.79|148.38|144.54|147.39|143.55|0
1646850600000|2022-03-09 18:30:00|147.51|143.67|151.28|147.44|151.4|147.56|147.45|143.61|0
1646850900000|2022-03-09 18:35:00|151.16|147.32|151.28|147.44|151.76|147.92|150.44|146.6|0
1646851200000|2022-03-09 18:40:00|151.22|147.38|152.73|148.89|152.73|148.89|150.74|146.9|0
1646851500000|2022-03-09 18:45:00|152.49|148.65|153.71|149.87|154.26|150.42|152.37|148.53|0
1646851800000|2022-03-09 18:50:00|153.77|149.93|152.91|149.07|154.2|150.36|151.94|148.1|0
1646852100000|2022-03-09 18:55:00|152.85|149.01|153.27|149.43|153.64|149.8|152.73|148.89|0
1646852400000|2022-03-09 19:00:00|153.15|149.31|150.85|147.01|153.58|149.74|150.85|147.01|0
1646852700000|2022-03-09 19:05:00|151.03|147.19|151.93|148.09|152.23|148.39|150.72|146.88|0
1646853000000|2022-03-09 19:10:00|151.87|148.03|152.29|148.45|153.08|149.24|151.33|147.49|0
1646853300000|2022-03-09 19:15:00|152.23|148.39|152.59|148.75|153.57|149.73|151.81|147.97|0
1646853600000|2022-03-09 19:20:00|152.75|148.91|153.31|149.47|153.62|149.78|151.32|147.48|0
1646853900000|2022-03-09 19:25:00|153.62|149.78|153.01|149.17|153.68|149.84|152.89|149.05|0
1646854200000|2022-03-09 19:30:00|152.76|148.92|151.73|147.89|152.94|149.1|151.55|147.71|0
1646854500000|2022-03-09 19:35:00|151.79|147.95|151.73|147.89|152.15|148.31|151.25|147.41|0
1646854800000|2022-03-09 19:40:00|151.79|147.95|151.67|147.83|152.15|148.31|151.1|147.26|0
1646855100000|2022-03-09 19:45:00|151.55|147.71|152.51|148.67|153.12|149.28|151.18|147.34|0
1646855400000|2022-03-09 19:50:00|152.45|148.61|153.3|149.46|153.3|149.46|150.88|147.04|0
1646855700000|2022-03-09 19:55:00|153.24|149.4|152.93|149.09|153.3|149.46|151.84|148|0
1646856000000|2022-03-09 20:00:00|152.66|148.82|152.02|148.18|152.81|148.97|151.96|148.12|0
1646856300000|2022-03-09 20:05:00|151.84|148|149.61|145.77|152.08|148.24|149.61|145.77|0
1646856600000|2022-03-09 20:10:00|149.32|145.48|149.37|145.53|150.09|146.25|148.72|144.88|0
1646856900000|2022-03-09 20:15:00|149.26|145.42|149.73|145.89|150.51|146.67|148.78|144.94|0
1646857200000|2022-03-09 20:20:00|149.79|145.95|149.07|145.23|149.79|145.95|148.54|144.7|0
1646857500000|2022-03-09 20:25:00|149.19|145.35|147.35|143.51|150.58|146.74|147.29|143.45|0
1646857800000|2022-03-09 20:30:00|147.41|143.57|146.58|142.74|147.41|143.57|145.7|141.86|0
1646858100000|2022-03-09 20:35:00|146.64|142.8|148.42|144.58|148.42|144.58|146.46|142.62|0
1646858400000|2022-03-09 20:40:00|148.59|144.75|147.76|143.92|148.59|144.75|147.14|143.3|0
1646858700000|2022-03-09 20:45:00|147.88|144.04|149.43|145.59|149.85|146.01|146.93|143.09|0
1646859000000|2022-03-09 20:50:00|149.25|145.41|149.96|146.12|151.84|148|148.35|144.51|0
1646859300000|2022-03-09 20:55:00|150.38|146.54|150.8|146.96|152.63|148.79|150.38|146.54|0
1646859600000|2022-03-09 21:00:00|150.74|146.9|151.35|147.51|151.41|147.57|149.3|145.46|0
1646859900000|2022-03-09 21:05:00|151.22|147.38|153.01|149.17|153.74|149.9|148.86|145.02|0
1646860200000|2022-03-09 21:10:00|153.07|149.23|154.34|150.5|154.83|150.99|153.07|149.23|0
1646860500000|2022-03-09 21:15:00|154.42|149.94|153.5|149.02|154.6|150.12|153.38|148.9|0
1646860800000|2022-03-09 21:20:00|153.2|148.72|153.96|149.48|153.99|149.51|153.2|148.72|0
1646861100000|2022-03-09 21:25:00|153.93|149.45|153.86|149.38|154.02|149.54|153.65|149.17|0
1646861400000|2022-03-09 21:30:00|153.92|149.44|154.62|150.14|154.65|150.17|153.74|149.26|0
1646861700000|2022-03-09 21:35:00|154.53|150.05|153.86|149.38|154.74|150.26|153.86|149.38|0
1646862000000|2022-03-09 21:40:00|153.52|149.04|151.95|147.47|153.67|149.19|151.65|147.17|0
1646862300000|2022-03-09 21:45:00|152.04|147.56|152.97|148.49|153|148.52|152.01|147.53|0
1646862600000|2022-03-09 21:50:00|153.18|148.7|153.12|148.64|153.61|149.13|152.97|148.49|0
1646862900000|2022-03-09 21:55:00|153.3|148.82|153.27|148.79|153.39|148.91|153.06|148.58|0
1646863200000|2022-03-09 22:00:00|153.21|148.73|153.61|149.13|153.73|149.25|153.09|148.61|0
1646863500000|2022-03-09 22:05:00|153.64|149.16|153.56|149.08|153.72|149.24|153.56|149.08|0
1646863800000|2022-03-09 22:10:00|153.62|149.14|153.5|149.02|153.73|149.25|153.41|148.93|0
1646864100000|2022-03-09 22:15:00|153.53|149.05|153.42|148.94|153.64|149.16|153.24|148.76|0
1646864400000|2022-03-09 22:20:00|153.41|148.93|153.3|148.82|153.45|148.97|153.3|148.82|0
1646864700000|2022-03-09 22:25:00|153.21|148.73|153.29|148.81|153.3|148.82|153.21|148.73|0
1646865000000|2022-03-09 22:30:00|153.31|148.83|153.25|148.77|153.31|148.83|153.25|148.77|0
1646865300000|2022-03-09 22:35:00|153.27|148.79|153.32|148.84|153.37|148.89|153.25|148.77|0
1646865600000|2022-03-09 22:40:00|153.33|148.85|153.34|148.86|153.34|148.86|153.33|148.85|0
1646865900000|2022-03-09 22:45:00|153.35|148.87|153.35|148.87|153.35|148.87|153.35|148.87|0
1646866200000|2022-03-09 22:50:00|153.36|148.88|153.33|148.85|153.37|148.89|153.32|148.84|0
1646866500000|2022-03-09 22:55:00|153.34|148.86|153.44|148.96|153.51|149.03|153.21|148.73|0
1646866800000|2022-03-09 23:00:00|153.12|148.64|153.96|149.48|154.64|150.16|153.12|148.64|0
1646867100000|2022-03-09 23:05:00|154.03|149.55|153.69|149.21|154.3|149.82|153.32|148.84|0
1646867400000|2022-03-09 23:10:00|153.72|149.24|153.44|148.96|153.75|149.27|152.66|148.18|0
1646867700000|2022-03-09 23:15:00|153.38|148.9|154.11|149.63|154.11|149.63|153.2|148.72|0
1646868000000|2022-03-09 23:20:00|154.08|149.6|154.84|150.36|154.9|150.42|153.8|149.32|0
1646868300000|2022-03-09 23:25:00|154.81|150.33|154.5|150.02|154.96|150.48|154.35|149.87|0
1646868600000|2022-03-09 23:30:00|154.41|149.93|154.28|149.8|154.41|149.93|154.19|149.71|0
1646868900000|2022-03-09 23:35:00|154.31|149.83|154.43|149.95|154.8|150.32|154.1|149.62|0
1646869200000|2022-03-09 23:40:00|154.46|149.98|154.58|150.1|154.64|150.16|154.28|149.8|0
1646869500000|2022-03-09 23:45:00|154.55|150.07|154.55|150.07|154.64|150.16|154.22|149.74|0
1646869800000|2022-03-09 23:50:00|154.58|150.1|154.27|149.79|154.98|150.5|154.24|149.76|0
1646870100000|2022-03-09 23:55:00|154.21|149.73|153.9|149.42|154.27|149.79|153.88|149.4|0
1646870400000|2022-03-10 00:00:00|153.78|149.3|154.3|149.82|154.75|150.27|153.36|148.88|0
1646870700000|2022-03-10 00:05:00|154.27|149.79|154.48|150|155|150.52|154.2|149.72|0
1646871000000|2022-03-10 00:10:00|154.51|150.03|154.81|150.33|154.81|150.33|154.23|149.75|0
1646871300000|2022-03-10 00:15:00|154.87|150.39|154.75|150.27|155.3|150.82|154.59|150.11|0
1646871600000|2022-03-10 00:20:00|154.68|150.2|153.89|149.41|154.9|150.42|153.65|149.17|0
1646871900000|2022-03-10 00:25:00|153.83|149.35|153.77|149.29|153.92|149.44|153.52|149.04|0
1646872200000|2022-03-10 00:30:00|153.83|149.35|153.31|148.83|154.25|149.77|153.1|148.62|0
1646872500000|2022-03-10 00:35:00|153.34|148.86|153.25|148.77|153.58|149.1|153.03|148.55|0
1646872800000|2022-03-10 00:40:00|153.21|148.73|153.64|149.16|153.7|149.22|153.03|148.55|0
1646873100000|2022-03-10 00:45:00|153.58|149.1|154.09|149.61|154.18|149.7|153.58|149.1|0
1646873400000|2022-03-10 00:50:00|154.06|149.58|154|149.52|154.21|149.73|153.79|149.31|0
1646873700000|2022-03-10 00:55:00|153.93|149.45|154.18|149.7|154.39|149.91|153.81|149.33|0
1646874000000|2022-03-10 01:00:00|154.09|149.61|154.6|150.12|154.63|150.15|153.75|149.27|0
1646874300000|2022-03-10 01:05:00|154.54|150.06|153.56|149.08|154.9|150.42|153.32|148.84|0
1646874600000|2022-03-10 01:10:00|153.62|149.14|153.5|149.02|153.74|149.26|153.2|148.72|0
1646874900000|2022-03-10 01:15:00|153.47|148.99|154.16|149.68|154.23|149.75|153.38|148.9|0
1646875200000|2022-03-10 01:20:00|154.04|149.56|153.86|149.38|154.41|149.93|153.61|149.13|0
1646875500000|2022-03-10 01:25:00|153.92|149.44|153.77|149.29|153.92|149.44|153.28|148.8|0
1646875800000|2022-03-10 01:30:00|153.79|149.31|154.83|150.35|154.83|150.35|153.7|149.22|0
1646876100000|2022-03-10 01:35:00|154.71|150.23|156.24|151.76|156.55|152.07|154.52|150.04|0
1646876400000|2022-03-10 01:40:00|156.21|151.73|155.92|151.44|156.24|151.76|155.8|151.32|0
1646876700000|2022-03-10 01:45:00|155.9|151.42|155.03|150.55|155.92|151.44|155.03|150.55|0
1646877000000|2022-03-10 01:50:00|155|150.52|155.09|150.61|155.37|150.89|155|150.52|0
1646877300000|2022-03-10 01:55:00|155.12|150.64|154.94|150.46|155.7|151.22|154.75|150.27|0
1646877600000|2022-03-10 02:00:00|155|150.52|152.84|148.36|155.06|150.58|152.54|148.06|0
1646877900000|2022-03-10 02:05:00|152.87|148.39|153.47|148.99|153.59|149.11|152.87|148.39|0
1646878200000|2022-03-10 02:10:00|153.41|148.93|153.68|149.2|153.77|149.29|153.32|148.84|0
1646878500000|2022-03-10 02:15:00|153.77|149.29|153.71|149.23|154.32|149.84|153.65|149.17|0
1646878800000|2022-03-10 02:20:00|153.8|149.32|153.25|148.77|154.01|149.53|153.25|148.77|0
1646879100000|2022-03-10 02:25:00|153.19|148.71|153.34|148.86|153.7|149.22|153.19|148.71|0
1646879400000|2022-03-10 02:30:00|153.22|148.74|153.37|148.89|153.52|149.04|153.09|148.61|0
1646879700000|2022-03-10 02:35:00|153.4|148.92|152.97|148.49|153.49|149.01|152.94|148.46|0
1646880000000|2022-03-10 02:40:00|153.03|148.55|153.27|148.79|153.73|149.25|153|148.52|0
1646880300000|2022-03-10 02:45:00|153.24|148.76|154.18|149.7|154.24|149.76|153.24|148.76|0
1646880600000|2022-03-10 02:50:00|154.12|149.64|153.63|149.15|154.12|149.64|153.57|149.09|0
1646880900000|2022-03-10 02:55:00|153.6|149.12|154.05|149.57|154.42|149.94|153.57|149.09|0
1646881200000|2022-03-10 03:00:00|154.02|149.54|154.29|149.81|154.51|150.03|153.81|149.33|0
1646881500000|2022-03-10 03:05:00|154.53|150.05|154.72|150.24|154.72|150.24|154.11|149.63|0
1646881800000|2022-03-10 03:10:00|154.71|150.23|154.47|149.99|154.77|150.29|154.2|149.72|0
1646882100000|2022-03-10 03:15:00|154.44|149.96|154.25|149.77|154.65|150.17|154.01|149.53|0
1646882400000|2022-03-10 03:20:00|154.22|149.74|154.04|149.56|154.34|149.86|153.85|149.37|0
1646882700000|2022-03-10 03:25:00|154.01|149.53|154.67|150.19|155.04|150.56|153.58|149.1|0
1646883000000|2022-03-10 03:30:00|154.58|150.1|154.79|150.31|155.1|150.62|154.4|149.92|0
1646883300000|2022-03-10 03:35:00|154.76|150.28|154.73|150.25|155.31|150.83|154.7|150.22|0
1646883600000|2022-03-10 03:40:00|154.76|150.28|155|150.52|155.12|150.64|154.7|150.22|0
1646883900000|2022-03-10 03:45:00|155.03|150.55|154.54|150.06|155.43|150.95|154.51|150.03|0
1646884200000|2022-03-10 03:50:00|154.51|150.03|153.96|149.48|154.54|150.06|153.9|149.42|0
1646884500000|2022-03-10 03:55:00|154.2|149.72|154.2|149.72|154.26|149.78|154.02|149.54|0
1646884800000|2022-03-10 04:00:00|154.23|149.75|154.08|149.6|154.23|149.75|153.89|149.41|0
1646885100000|2022-03-10 04:05:00|154.11|149.63|154.32|149.84|154.32|149.84|153.77|149.29|0
1646885400000|2022-03-10 04:10:00|154.68|150.2|155.23|150.75|155.6|151.12|154.32|149.84|0
1646885700000|2022-03-10 04:15:00|155.29|150.81|155.41|150.93|155.51|151.03|154.86|150.38|0
1646886000000|2022-03-10 04:20:00|155.35|150.87|155.41|150.93|155.41|150.93|155.1|150.62|0
1646886300000|2022-03-10 04:25:00|155.35|150.87|155.77|151.29|155.9|151.42|155.29|150.81|0
1646886600000|2022-03-10 04:30:00|155.87|151.39|155.89|151.41|156.05|151.57|155.34|150.86|0
1646886900000|2022-03-10 04:35:00|155.93|151.45|156.45|151.97|156.45|151.97|155.77|151.29|0
1646887200000|2022-03-10 04:40:00|156.38|151.9|156.41|151.93|156.51|152.03|156.17|151.69|0
1646887500000|2022-03-10 04:45:00|156.35|151.87|156.32|151.84|156.38|151.9|156.01|151.53|0
1646887800000|2022-03-10 04:50:00|156.29|151.81|156.07|151.59|156.38|151.9|155.95|151.47|0
1646888100000|2022-03-10 04:55:00|156.04|151.56|155.76|151.28|156.16|151.68|155.76|151.28|0
1646888400000|2022-03-10 05:00:00|155.7|151.22|155.88|151.4|156|151.52|155.51|151.03|0
1646888700000|2022-03-10 05:05:00|155.82|151.34|156.18|151.7|156.25|151.77|155.76|151.28|0
1646889000000|2022-03-10 05:10:00|156.25|151.77|156.43|151.95|156.49|152.01|156|151.52|0
1646889300000|2022-03-10 05:15:00|156.37|151.89|156.06|151.58|156.49|152.01|155.96|151.48|0
1646889600000|2022-03-10 05:20:00|155.99|151.51|156.18|151.7|156.36|151.88|155.75|151.27|0
1646889900000|2022-03-10 05:25:00|156.24|151.76|156.36|151.88|156.48|152|156.24|151.76|0
1646890200000|2022-03-10 05:30:00|156.17|151.69|156.42|151.94|156.48|152|156.11|151.63|0
1646890500000|2022-03-10 05:35:00|156.35|151.87|155.92|151.44|156.35|151.87|155.86|151.38|0
1646890800000|2022-03-10 05:40:00|155.89|151.41|155.92|151.44|156.1|151.62|155.73|151.25|0
1646891100000|2022-03-10 05:45:00|155.89|151.41|155.49|151.01|155.92|151.44|155.3|150.82|0
1646891400000|2022-03-10 05:50:00|155.46|150.98|155.05|150.57|155.49|151.01|155.03|150.55|0
1646891700000|2022-03-10 05:55:00|155.09|150.61|155.3|150.82|155.42|150.94|154.81|150.33|0
1646892000000|2022-03-10 06:00:00|154.93|150.45|155.17|150.69|155.57|151.09|154.87|150.39|0
1646892300000|2022-03-10 06:05:00|155.14|150.66|154.62|150.14|155.29|150.81|154.62|150.14|0
1646892600000|2022-03-10 06:10:00|154.56|150.08|154.74|150.26|155.35|150.87|154.56|150.08|0
1646892900000|2022-03-10 06:15:00|154.77|150.29|155.04|150.56|155.16|150.68|154.55|150.07|0
1646893200000|2022-03-10 06:20:00|155.07|150.59|155.28|150.8|155.59|151.11|155.07|150.59|0
1646893500000|2022-03-10 06:25:00|155.22|150.74|156.08|151.6|156.14|151.66|155.22|150.74|0
1646893800000|2022-03-10 06:30:00|156.02|151.54|156.2|151.72|156.45|151.97|155.83|151.35|0
1646894100000|2022-03-10 06:35:00|156.14|151.66|155.58|151.1|156.14|151.66|155.28|150.8|0
1646894400000|2022-03-10 06:40:00|155.52|151.04|155.27|150.79|155.89|151.41|155.27|150.79|0
1646894700000|2022-03-10 06:45:00|155.21|150.73|156.01|151.53|156.19|151.71|155.09|150.61|0
1646895000000|2022-03-10 06:50:00|155.94|151.46|156.07|151.59|156.28|151.8|155.91|151.43|0
1646895300000|2022-03-10 06:55:00|156|151.52|155.82|151.34|156.04|151.56|155.63|151.15|0
1646895600000|2022-03-10 07:00:00|155.76|151.28|156.31|151.83|156.34|151.86|155.32|150.84|0
1646895900000|2022-03-10 07:05:00|156.28|151.8|156.12|151.64|156.34|151.86|155.91|151.43|0
1646896200000|2022-03-10 07:10:00|156.09|151.61|155.62|151.14|156.43|151.95|155.62|151.14|0
1646896500000|2022-03-10 07:15:00|155.81|151.33|155.93|151.45|156.24|151.76|155.41|150.93|0
1646896800000|2022-03-10 07:20:00|155.99|151.51|155.77|151.29|156.17|151.69|155.19|150.71|0
1646897100000|2022-03-10 07:25:00|155.8|151.32|155.74|151.26|155.96|151.48|155.43|150.95|0
1646897400000|2022-03-10 07:30:00|155.8|151.32|155.55|151.07|156.05|151.57|155.12|150.64|0
1646897700000|2022-03-10 07:35:00|155.49|151.01|156.29|151.81|156.57|152.09|154.51|150.03|0
1646898000000|2022-03-10 07:40:00|156.23|151.75|156.26|151.78|156.48|152|156.11|151.63|0
1646898300000|2022-03-10 07:45:00|156.23|151.75|156.04|151.56|156.47|151.99|156.01|151.53|0
1646898600000|2022-03-10 07:50:00|155.95|151.47|155.95|151.47|156.47|151.99|155.79|151.31|0
1646898900000|2022-03-10 07:55:00|155.92|151.44|156.88|152.4|157.13|152.65|155.7|151.22|0
1646899200000|2022-03-10 08:00:00|157.07|152.59|157.93|153.45|158.05|153.57|155.72|151.24|0
1646899500000|2022-03-10 08:05:00|157.9|153.42|157.3|153.46|157.9|153.89|156.84|153|0
1646899800000|2022-03-10 08:10:00|157.36|153.52|159.15|155.31|159.22|155.38|157.14|153.3|0
1646900100000|2022-03-10 08:15:00|158.97|155.13|159.09|155.25|159.22|155.38|158.66|154.82|0
1646900400000|2022-03-10 08:20:00|159.15|155.31|160.97|157.13|161.16|157.32|158.68|154.84|0
1646900700000|2022-03-10 08:25:00|161.03|157.19|161.66|157.82|162.48|158.64|161.03|157.19|0
1646901000000|2022-03-10 08:30:00|161.85|158.01|163|159.16|163.66|159.82|160.03|156.19|0
1646901300000|2022-03-10 08:35:00|163.06|159.22|162.71|158.87|163.15|159.31|162.14|158.3|0
1646901600000|2022-03-10 08:40:00|162.77|158.93|161.88|158.04|163.37|159.53|161.76|157.92|0
1646901900000|2022-03-10 08:45:00|161.85|158.01|161.98|158.14|162.8|158.96|161.12|157.28|0
1646902200000|2022-03-10 08:50:00|162.07|158.23|162.99|159.15|163.18|159.34|162.04|158.2|0
1646902500000|2022-03-10 08:55:00|162.89|159.05|163.2|159.36|163.46|159.62|162.48|158.64|0
1646902800000|2022-03-10 09:00:00|163.17|159.33|159.52|155.68|163.17|159.33|158.93|155.09|0
1646903100000|2022-03-10 09:05:00|159.27|155.43|157.75|153.91|159.65|155.81|157.57|153.73|0
1646903400000|2022-03-10 09:10:00|157.84|154|158.24|154.4|158.49|154.65|157.32|153.48|0
1646903700000|2022-03-10 09:15:00|158.21|154.37|158.3|154.46|158.77|154.93|158.03|154.19|0
1646904000000|2022-03-10 09:20:00|158.36|154.52|160.1|156.26|160.1|156.26|158.36|154.52|0
1646904300000|2022-03-10 09:25:00|160.23|156.39|161.07|157.23|161.1|157.26|160.07|156.23|0
1646904600000|2022-03-10 09:30:00|161.01|157.17|160.69|156.85|161.98|158.14|160.69|156.85|0
1646904900000|2022-03-10 09:35:00|160.85|157.01|160.53|156.69|161.1|157.26|160.22|156.38|0
1646905200000|2022-03-10 09:40:00|160.47|156.63|159.34|155.5|160.72|156.88|159.16|155.32|0
1646905500000|2022-03-10 09:45:00|159.28|155.44|160.5|156.66|160.94|157.1|159.03|155.19|0
1646905800000|2022-03-10 09:50:00|160.46|156.62|163.11|159.27|163.62|159.78|160.24|156.4|0
1646906100000|2022-03-10 09:55:00|162.95|159.11|162.57|158.73|163.62|159.78|159.65|155.81|0
1646906400000|2022-03-10 10:00:00|162.7|158.86|162.5|158.66|163.3|159.46|160.83|156.99|0
1646906700000|2022-03-10 10:05:00|162.53|158.69|163.33|159.49|164.22|160.38|161.55|157.71|0
1646907000000|2022-03-10 10:10:00|163.45|159.61|164.37|160.53|164.37|160.53|162.97|159.13|0
1646907300000|2022-03-10 10:15:00|164.34|160.5|163.38|159.54|164.53|160.69|162.91|159.07|0
1646907600000|2022-03-10 10:20:00|163.67|159.83|162.71|158.87|163.96|160.12|162.33|158.49|0
1646907900000|2022-03-10 10:25:00|162.75|158.91|161.95|158.11|163.03|159.19|161.76|157.92|0
1646908200000|2022-03-10 10:30:00|161.98|158.14|162.42|158.58|163.34|159.5|161.89|158.05|0
1646908500000|2022-03-10 10:35:00|162.61|158.77|163.69|159.85|163.82|159.98|162.2|158.36|0
1646908800000|2022-03-10 10:40:00|163.63|159.79|163.56|159.72|163.94|160.1|163.02|159.18|0
1646909100000|2022-03-10 10:45:00|163.53|159.69|162.45|158.61|163.72|159.88|162.45|158.61|0
1646909400000|2022-03-10 10:50:00|162.48|158.64|162.6|158.76|163.08|159.24|162.29|158.45|0
1646909700000|2022-03-10 10:55:00|162.63|158.79|164.73|160.89|164.8|160.96|162.32|158.48|0
1646910000000|2022-03-10 11:00:00|164.8|160.96|164.22|160.38|164.86|161.02|164.03|160.19|0
1646910300000|2022-03-10 11:05:00|164.25|160.41|165.88|162.04|165.92|162.08|164.22|160.38|0
1646910600000|2022-03-10 11:10:00|165.85|162.01|164.85|161.01|166.59|162.75|164.47|160.63|0
1646910900000|2022-03-10 11:15:00|164.79|160.95|165.01|161.17|165.17|161.33|164.53|160.69|0
1646911200000|2022-03-10 11:20:00|165.04|161.2|164.14|160.3|165.07|161.23|163.7|159.86|0
1646911500000|2022-03-10 11:25:00|164.11|160.27|163.88|160.04|164.27|160.43|163.38|159.54|0
1646911800000|2022-03-10 11:30:00|163.76|159.92|164.43|160.59|164.97|161.13|163.76|159.92|0
1646912100000|2022-03-10 11:35:00|164.39|160.55|165.35|161.51|165.39|161.55|163.82|159.98|0
1646912400000|2022-03-10 11:40:00|165.48|161.64|164.61|160.77|165.87|162.03|163.5|159.66|0
1646912700000|2022-03-10 11:45:00|164.58|160.74|165.86|162.02|166.05|162.21|164.35|160.51|0
1646913000000|2022-03-10 11:50:00|166.02|162.18|167.24|163.4|167.24|163.4|165.66|161.82|0
1646913300000|2022-03-10 11:55:00|167.11|163.27|166.05|162.21|167.18|163.34|165.85|162.01|0
1646913600000|2022-03-10 12:00:00|165.88|162.04|167.95|164.11|167.95|164.11|165.63|161.79|0
1646913900000|2022-03-10 12:05:00|167.89|164.05|166.39|162.55|167.89|164.05|166.39|162.55|0
1646914200000|2022-03-10 12:10:00|166.46|162.62|166.04|162.2|167.1|163.26|165.41|161.57|0
1646914500000|2022-03-10 12:15:00|166.01|162.17|165.33|161.49|166.59|162.75|164.98|161.14|0
1646914800000|2022-03-10 12:20:00|165.2|161.36|165.39|161.55|166.39|162.55|165.2|161.36|0
1646915100000|2022-03-10 12:25:00|165.33|161.49|165|161.16|165.74|161.9|164.84|161|0
1646915400000|2022-03-10 12:30:00|164.71|160.87|166.25|162.41|166.25|162.41|164.62|160.78|0
1646915700000|2022-03-10 12:35:00|166.19|162.35|165.64|161.8|166.83|162.99|165.61|161.77|0
1646916000000|2022-03-10 12:40:00|165.67|161.83|166.15|162.31|166.22|162.38|165.57|161.73|0
1646916300000|2022-03-10 12:45:00|166.28|162.44|168.22|164.38|168.22|164.38|166.02|162.18|0
1646916600000|2022-03-10 12:50:00|168.19|164.35|168.15|164.31|168.25|164.41|167.54|163.7|0
1646916900000|2022-03-10 12:55:00|168.02|164.18|168.87|165.03|168.9|165.06|167.14|163.3|0
1646917200000|2022-03-10 13:00:00|168.8|164.96|168.77|164.93|169.16|165.32|167.99|164.15|0
1646917500000|2022-03-10 13:05:00|168.83|164.99|170.14|166.3|170.14|166.3|168.57|164.73|0
1646917800000|2022-03-10 13:10:00|169.78|165.94|169.02|165.18|169.78|165.94|168.53|164.69|0
1646918100000|2022-03-10 13:15:00|169.12|165.28|167.88|164.04|169.48|165.64|167.62|163.78|0
1646918400000|2022-03-10 13:20:00|168.01|164.17|167.59|163.75|168.21|164.37|167.33|163.49|0
1646918700000|2022-03-10 13:25:00|167.63|163.79|167.23|163.39|167.98|164.14|167.07|163.23|0
1646919000000|2022-03-10 13:30:00|167.33|163.49|162.73|158.89|167.49|163.65|162.73|158.89|0
1646919300000|2022-03-10 13:35:00|162.57|158.73|164.71|160.87|165.16|161.32|162.13|158.29|0
1646919600000|2022-03-10 13:40:00|164.75|160.91|164.08|160.24|165.68|161.84|163.98|160.14|0
1646919900000|2022-03-10 13:45:00|164.14|160.3|164.43|160.59|164.43|160.59|163.31|159.47|0
1646920200000|2022-03-10 13:50:00|164.27|160.43|166.47|162.63|167.19|163.35|164.27|160.43|0
1646920500000|2022-03-10 13:55:00|166.38|162.54|166.63|162.79|166.63|162.79|165.82|161.98|0
1646920800000|2022-03-10 14:00:00|166.67|162.83|166.21|162.37|167.25|163.41|166.08|162.24|0
1646921100000|2022-03-10 14:05:00|166.27|162.43|168.63|164.79|168.82|164.98|165.66|161.82|0
1646921400000|2022-03-10 14:10:00|168.76|164.92|168.2|164.36|169.08|165.24|168.1|164.26|0
1646921700000|2022-03-10 14:15:00|168.1|164.26|168.1|164.26|168.69|164.85|168.03|164.19|0
1646922000000|2022-03-10 14:20:00|168.23|164.39|168.22|164.38|168.88|165.04|167.96|164.12|0
1646922300000|2022-03-10 14:25:00|168.26|164.42|167.24|163.4|168.42|164.58|167.18|163.34|0
1646922600000|2022-03-10 14:30:00|166.89|163.05|166.2|162.36|168.06|164.22|165.23|161.39|0
1646922900000|2022-03-10 14:35:00|166.39|162.55|166.41|162.57|167.5|163.66|164.94|161.1|0
1646923200000|2022-03-10 14:40:00|166.02|162.18|164.59|160.75|166.02|162.18|163.17|159.33|0
1646923500000|2022-03-10 14:45:00|164.65|160.81|165.82|161.98|165.82|161.98|163.62|159.78|0
1646923800000|2022-03-10 14:50:00|165.56|161.72|163.3|159.46|166.34|162.5|163.3|159.46|0
1646924100000|2022-03-10 14:55:00|163.68|159.84|160.17|156.33|163.68|159.84|158.98|155.14|0
1646924400000|2022-03-10 15:00:00|159.92|156.08|162.71|158.87|163.03|159.19|159.92|156.08|0
1646924700000|2022-03-10 15:05:00|162.33|158.49|161.56|157.72|162.78|158.94|161.06|157.22|0
1646925000000|2022-03-10 15:10:00|161.47|157.63|161.18|157.34|162.58|158.74|160.54|156.7|0
1646925300000|2022-03-10 15:15:00|161.43|157.59|158.34|154.5|161.47|157.63|158.34|154.5|0
1646925600000|2022-03-10 15:20:00|158.47|154.63|161.18|157.34|162.65|158.81|156.74|152.9|0
1646925900000|2022-03-10 15:25:00|161.11|157.27|163.22|159.38|163.28|159.44|159.97|156.13|0
1646926200000|2022-03-10 15:30:00|163.15|159.31|165.54|161.7|165.8|161.96|162.32|158.48|0
1646926500000|2022-03-10 15:35:00|165.86|162.02|160.13|156.29|166.06|162.22|160.07|156.23|0
1646926800000|2022-03-10 15:40:00|160.26|156.42|160.26|156.42|160.52|156.68|159.17|155.33|0
1646927100000|2022-03-10 15:45:00|160.32|156.48|158.98|155.14|160.9|157.06|158.31|154.47|0
1646927400000|2022-03-10 15:50:00|158.85|155.01|161.87|158.03|162.06|158.22|158.85|155.01|0
1646927700000|2022-03-10 15:55:00|162.06|158.22|162.51|158.67|163.16|159.32|161.93|158.09|0
1646928000000|2022-03-10 16:00:00|163|159.16|163.68|159.84|164.01|160.17|162.84|159|0
1646928300000|2022-03-10 16:05:00|163.48|159.64|169.18|165.34|169.88|166.04|163.16|159.32|0
1646928600000|2022-03-10 16:10:00|169.31|165.47|168.22|164.38|169.68|165.84|168.09|164.25|0
1646928900000|2022-03-10 16:15:00|168.36|164.52|168.95|165.11|169.67|165.83|168.36|164.52|0
1646929200000|2022-03-10 16:20:00|169.01|165.17|169.8|165.96|170.2|166.36|168.06|164.22|0
1646929500000|2022-03-10 16:25:00|169.93|166.09|171.25|167.41|171.95|168.11|169.7|165.86|0
1646929800000|2022-03-10 16:30:00|171.38|167.54|171.28|167.44|171.71|167.87|170.65|166.81|0
1646930100000|2022-03-10 16:35:00|171.22|167.38|171.64|167.8|171.78|167.94|170.71|166.87|0
1646930400000|2022-03-10 16:40:00|171.58|167.74|169.98|166.14|172.11|168.27|169.92|166.08|0
1646930700000|2022-03-10 16:45:00|169.82|165.98|170.24|166.4|171.31|167.47|169.82|165.98|0
1646931000000|2022-03-10 16:50:00|170.18|166.34|168.82|164.98|170.51|166.67|168.4|164.56|0
1646931300000|2022-03-10 16:55:00|168.79|164.95|168.13|164.29|169.38|165.54|168.07|164.23|0
1646931600000|2022-03-10 17:00:00|168.33|164.49|167.67|163.83|168.66|164.82|167.35|163.51|0
1646931900000|2022-03-10 17:05:00|167.74|163.9|167.46|163.62|168.65|164.81|167.08|163.24|0
1646932200000|2022-03-10 17:10:00|167.2|163.36|166.91|163.07|167.79|163.95|166.87|163.03|0
1646932500000|2022-03-10 17:15:00|166.87|163.03|166.67|162.83|167.33|163.49|166.41|162.57|0
1646932800000|2022-03-10 17:20:00|166.54|162.7|164.34|160.5|166.87|163.03|164.21|160.37|0
1646933100000|2022-03-10 17:25:00|164.27|160.43|164.66|160.82|165.04|161.2|164.08|160.24|0
1646933400000|2022-03-10 17:30:00|164.72|160.88|166.08|162.24|166.14|162.3|164.72|160.88|0
1646933700000|2022-03-10 17:35:00|166.01|162.17|167.51|163.67|167.58|163.74|166.01|162.17|0
1646934000000|2022-03-10 17:40:00|167.58|163.74|166.98|163.14|168.1|164.26|166.52|162.68|0
1646934300000|2022-03-10 17:45:00|167.18|163.34|166.36|162.52|167.37|163.53|166.26|162.42|0
1646934600000|2022-03-10 17:50:00|166.39|162.55|167.83|163.99|168.16|164.32|166.19|162.35|0
1646934900000|2022-03-10 17:55:00|167.7|163.86|167.43|163.59|167.76|163.92|167.04|163.2|0
1646935200000|2022-03-10 18:00:00|167.33|163.49|168.28|164.44|168.32|164.48|165.99|162.15|0
1646935500000|2022-03-10 18:05:00|168.22|164.38|167.23|163.39|168.22|164.38|166.8|162.96|0
1646935800000|2022-03-10 18:10:00|167.16|163.32|166.77|162.93|167.49|163.65|165.59|161.75|0
1646936100000|2022-03-10 18:15:00|166.8|162.96|164.68|160.84|167.09|163.25|164.48|160.64|0
1646936400000|2022-03-10 18:20:00|164.81|160.97|165.13|161.29|165.85|162.01|164.23|160.39|0
1646936700000|2022-03-10 18:25:00|165.2|161.36|165|161.16|166.04|162.2|164.51|160.67|0
1646937000000|2022-03-10 18:30:00|165.06|161.22|164.22|160.38|165.65|161.81|163.96|160.12|0
1646937300000|2022-03-10 18:35:00|164.35|160.51|164.86|161.02|165.06|161.22|163.44|159.6|0
1646937600000|2022-03-10 18:40:00|164.67|160.83|164.86|161.02|165.38|161.54|164.15|160.31|0
1646937900000|2022-03-10 18:45:00|164.73|160.89|161.58|157.74|164.73|160.89|161.51|157.67|0
1646938200000|2022-03-10 18:50:00|161.51|157.67|159.51|155.67|162.02|158.18|158.26|154.42|0
1646938500000|2022-03-10 18:55:00|159.45|155.61|159.44|155.6|160.02|156.18|158.68|154.84|0
1646938800000|2022-03-10 19:00:00|159.38|155.54|155.79|151.95|159.76|155.92|155.79|151.95|0
1646939100000|2022-03-10 19:05:00|155.76|151.92|157.79|153.95|157.79|153.95|155.07|151.23|0
1646939400000|2022-03-10 19:10:00|157.64|153.8|157.54|153.7|158.23|154.39|157.1|153.26|0
1646939700000|2022-03-10 19:15:00|157.6|153.76|156.53|152.69|157.82|153.98|155.72|151.88|0
1646940000000|2022-03-10 19:20:00|156.4|152.56|157.66|153.82|157.66|153.82|156.09|152.25|0
1646940300000|2022-03-10 19:25:00|157.41|153.57|156.06|152.22|157.53|153.69|155.5|151.66|0
1646940600000|2022-03-10 19:30:00|155.53|151.69|155.83|151.99|156.15|152.31|154.47|150.63|0
1646940900000|2022-03-10 19:35:00|155.58|151.74|155.58|151.74|156.21|152.37|154.59|150.75|0
1646941200000|2022-03-10 19:40:00|155.46|151.62|156.45|152.61|156.77|152.93|154.96|151.12|0
1646941500000|2022-03-10 19:45:00|156.77|152.93|153.59|149.75|156.77|152.93|153.47|149.63|0
1646941800000|2022-03-10 19:50:00|153.47|149.63|154.21|150.37|154.21|150.37|152.86|149.02|0
1646942100000|2022-03-10 19:55:00|154.15|150.31|153.96|150.12|154.33|150.49|153.28|149.44|0
1646942400000|2022-03-10 20:00:00|153.65|149.81|156.01|152.17|156.13|152.29|153.65|149.81|0
1646942700000|2022-03-10 20:05:00|155.69|151.85|156.57|152.73|157.51|153.67|155.38|151.54|0
1646943000000|2022-03-10 20:10:00|156.44|152.6|155.07|151.23|156.82|152.98|154.82|150.98|0
1646943300000|2022-03-10 20:15:00|155|151.16|155.37|151.53|155.75|151.91|154.26|150.42|0
1646943600000|2022-03-10 20:20:00|155.44|151.6|157.06|153.22|157.69|153.85|154.63|150.79|0
1646943900000|2022-03-10 20:25:00|157.18|153.34|155.77|151.93|157.37|153.53|155.56|151.72|0
1646944200000|2022-03-10 20:30:00|155.74|151.9|155.68|151.84|156.43|152.59|154.99|151.15|0
1646944500000|2022-03-10 20:35:00|155.8|151.96|156.61|152.77|157.43|153.59|155.3|151.46|0
1646944800000|2022-03-10 20:40:00|156.3|152.46|155.73|151.89|156.36|152.52|154.31|150.47|0
1646945100000|2022-03-10 20:45:00|156.11|152.27|155.67|151.83|157.05|153.21|154.86|151.02|0
1646945400000|2022-03-10 20:50:00|155.92|152.08|153.65|149.81|155.92|152.08|152.03|148.19|0
1646945700000|2022-03-10 20:55:00|153.62|149.78|154.91|151.07|155.6|151.76|151.36|147.52|0
1646946000000|2022-03-10 21:00:00|155.35|151.51|154.07|150.23|155.6|151.76|153.88|150.04|0
1646946300000|2022-03-10 21:05:00|154|150.16|154.62|150.78|154.93|151.09|153.82|149.98|0
1646946600000|2022-03-10 21:10:00|154.56|150.72|152.93|149.93|154.75|150.91|152.84|149.79|0
1646946900000|2022-03-10 21:15:00|153.21|149.71|153.33|149.83|153.46|149.96|153.09|149.59|0
1646947200000|2022-03-10 21:20:00|153.27|149.77|153.02|149.52|153.33|149.83|153.02|149.52|0
1646947500000|2022-03-10 21:25:00|152.96|149.46|152.6|149.1|153.14|149.64|152.54|149.04|0
1646947800000|2022-03-10 21:30:00|152.66|149.16|152.84|149.34|152.84|149.34|152.66|149.16|0
1646948100000|2022-03-10 21:35:00|152.78|149.28|152.41|148.91|152.78|149.28|152.16|148.66|0
1646948400000|2022-03-10 21:40:00|152.53|149.03|152.71|149.21|152.71|149.21|152.47|148.97|0
1646948700000|2022-03-10 21:45:00|152.65|149.15|152.59|149.09|153.2|149.7|152.59|149.09|0
1646949000000|2022-03-10 21:50:00|152.65|149.15|152.77|149.27|152.83|149.33|152.59|149.09|0
1646949300000|2022-03-10 21:55:00|152.83|149.33|153.42|149.92|153.57|150.07|152.83|149.33|0
1646949600000|2022-03-10 22:00:00|153.37|149.87|153.59|150.09|153.59|150.09|153.04|149.54|0
1646949900000|2022-03-10 22:05:00|153.5|150|153.73|150.23|153.84|150.34|153.38|149.88|0
1646950200000|2022-03-10 22:10:00|153.76|150.26|153.84|150.34|154|150.5|153.62|150.12|0
1646950500000|2022-03-10 22:15:00|153.85|150.35|153.93|150.43|154.16|150.66|153.81|150.31|0
1646950800000|2022-03-10 22:20:00|153.85|150.35|153.94|150.44|153.97|150.47|153.71|150.21|0
1646951100000|2022-03-10 22:25:00|153.98|150.48|153.77|150.27|153.98|150.48|153.64|150.14|0
1646951400000|2022-03-10 22:30:00|153.71|150.21|153.87|150.37|153.88|150.38|153.7|150.2|0
1646951700000|2022-03-10 22:35:00|153.88|150.38|153.86|150.36|153.88|150.38|153.76|150.26|0
1646952000000|2022-03-10 22:40:00|153.87|150.37|153.92|150.42|153.93|150.43|153.85|150.35|0
1646952300000|2022-03-10 22:45:00|153.93|150.43|153.88|150.38|153.93|150.43|153.85|150.35|0
1646952600000|2022-03-10 22:50:00|153.92|150.42|153.87|150.37|153.92|150.42|153.87|150.37|0
1646952900000|2022-03-10 22:55:00|153.88|150.38|153.96|150.46|154.01|150.51|153.78|150.28|0
1646953200000|2022-03-10 23:00:00|153.01|149.51|152.3|148.8|154.09|150.59|152.3|148.8|0
1646953500000|2022-03-10 23:05:00|152.36|148.86|151.81|148.31|152.42|148.92|151.6|148.1|0
1646953800000|2022-03-10 23:10:00|151.75|148.25|151.62|148.12|151.99|148.49|151.59|148.09|0
1646954100000|2022-03-10 23:15:00|151.5|148|151.77|148.27|151.8|148.3|151.29|147.79|0
1646954400000|2022-03-10 23:20:00|151.74|148.24|151.56|148.06|151.96|148.46|151.49|147.99|0
1646954700000|2022-03-10 23:25:00|151.62|148.12|152.01|148.51|152.04|148.54|151.61|148.11|0
1646955000000|2022-03-10 23:30:00|152.04|148.54|151.98|148.48|152.07|148.57|151.67|148.17|0
1646955300000|2022-03-10 23:35:00|152.01|148.51|151.55|148.05|152.01|148.51|151.55|148.05|0
1646955600000|2022-03-10 23:40:00|151.52|148.02|152.03|148.53|152.03|148.53|151.52|148.02|0
1646955900000|2022-03-10 23:45:00|152.01|148.51|150.69|147.19|152.01|148.51|150.38|146.88|0
1646956200000|2022-03-10 23:50:00|150.72|147.22|151.36|147.86|151.48|147.98|150.69|147.19|0
1646956500000|2022-03-10 23:55:00|151.39|147.89|151.66|148.16|151.69|148.19|150.93|147.43|0
1646956800000|2022-03-11 00:00:00|151.54|148.04|152.33|148.83|152.45|148.95|151.41|147.91|0
1646957100000|2022-03-11 00:05:00|152.27|148.77|152.11|148.61|152.39|148.89|151.9|148.4|0
1646957400000|2022-03-11 00:10:00|152.05|148.55|151.96|148.46|152.39|148.89|151.65|148.15|0
1646957700000|2022-03-11 00:15:00|151.9|148.4|151.77|148.27|152.51|149.01|151.56|148.06|0
1646958000000|2022-03-11 00:20:00|151.83|148.33|151.71|148.21|152.26|148.76|151.71|148.21|0
1646958300000|2022-03-11 00:25:00|151.65|148.15|152.01|148.51|152.17|148.67|151.58|148.08|0
1646958600000|2022-03-11 00:30:00|151.98|148.48|151.82|148.32|151.98|148.48|151.43|147.93|0
1646958900000|2022-03-11 00:35:00|151.76|148.26|152.25|148.75|152.35|148.85|151.76|148.26|0
1646959200000|2022-03-11 00:40:00|152.31|148.81|152.49|148.99|152.5|149|152.22|148.72|0
1646959500000|2022-03-11 00:45:00|152.43|148.93|152.61|149.11|152.86|149.36|152.43|148.93|0
1646959800000|2022-03-11 00:50:00|152.55|149.05|154.22|150.72|154.34|150.84|152.55|149.05|0
1646960100000|2022-03-11 00:55:00|154.16|150.66|154.22|150.72|154.53|151.03|154.15|150.65|0
1646960400000|2022-03-11 01:00:00|154.15|150.65|156.4|152.9|156.46|152.96|154.15|150.65|0
1646960700000|2022-03-11 01:05:00|156.53|153.03|155.9|152.4|156.75|153.25|155.46|151.96|0
1646961000000|2022-03-11 01:10:00|155.83|152.33|155.7|152.2|156.15|152.65|155.52|152.02|0
1646961300000|2022-03-11 01:15:00|155.74|152.24|154.95|151.45|155.74|152.24|154.77|151.27|0
1646961600000|2022-03-11 01:20:00|155.01|151.51|156.96|153.46|156.99|153.49|154.95|151.45|0
1646961900000|2022-03-11 01:25:00|157.08|153.58|157.11|153.61|157.78|154.28|156.73|153.23|0
1646962200000|2022-03-11 01:30:00|156.95|153.45|157.08|153.58|157.93|154.43|156.95|153.45|0
1646962500000|2022-03-11 01:35:00|157.2|153.7|156.7|153.2|157.2|153.7|156.57|153.07|0
1646962800000|2022-03-11 01:40:00|156.63|153.13|156.32|152.82|157.11|153.61|156.19|152.69|0
1646963100000|2022-03-11 01:45:00|156.25|152.75|156.56|153.06|156.69|153.19|155.94|152.44|0
1646963400000|2022-03-11 01:50:00|156.6|153.1|156.94|153.44|157.19|153.69|156.5|153|0
1646963700000|2022-03-11 01:55:00|156.88|153.38|156.77|153.27|157.25|153.75|156.7|153.2|0
1646964000000|2022-03-11 02:00:00|156.74|153.24|155.69|152.19|157.14|153.64|155.69|152.19|0
1646964300000|2022-03-11 02:05:00|155.88|152.38|155.22|151.72|156.13|152.63|154.88|151.38|0
1646964600000|2022-03-11 02:10:00|155.25|151.75|155.22|151.72|155.44|151.94|155.06|151.56|0
1646964900000|2022-03-11 02:15:00|155.25|151.75|155.43|151.93|155.53|152.03|155.19|151.69|0
1646965200000|2022-03-11 02:20:00|155.37|151.87|156.12|152.62|156.19|152.69|155.37|151.87|0
1646965500000|2022-03-11 02:25:00|156.19|152.69|156.43|152.93|157.23|153.73|156.06|152.56|0
1646965800000|2022-03-11 02:30:00|156.4|152.9|156.18|152.68|156.87|153.37|155.93|152.43|0
1646966100000|2022-03-11 02:35:00|156.15|152.65|155.86|152.36|156.24|152.74|155.68|152.18|0
1646966400000|2022-03-11 02:40:00|155.83|152.33|155.99|152.49|156.05|152.55|155.39|151.89|0
1646966700000|2022-03-11 02:45:00|156.05|152.55|156.74|153.24|156.87|153.37|155.86|152.36|0
1646967000000|2022-03-11 02:50:00|156.71|153.21|155.85|152.35|157.12|153.62|155.85|152.35|0
1646967300000|2022-03-11 02:55:00|155.89|152.39|156.54|153.04|156.58|153.08|155.85|152.35|0
1646967600000|2022-03-11 03:00:00|156.42|152.92|156.6|153.1|156.79|153.29|156.26|152.76|0
1646967900000|2022-03-11 03:05:00|156.57|153.07|157.04|153.54|157.04|153.54|156.54|153.04|0
1646968200000|2022-03-11 03:10:00|157.01|153.51|157.74|154.24|157.74|154.24|156.92|153.42|0
1646968500000|2022-03-11 03:15:00|157.8|154.3|157.99|154.49|158.72|155.22|157.77|154.27|0
1646968800000|2022-03-11 03:20:00|157.93|154.43|158.02|154.52|158.24|154.74|157.73|154.23|0
1646969100000|2022-03-11 03:25:00|157.99|154.49|157.98|154.48|158.24|154.74|157.6|154.1|0
1646969400000|2022-03-11 03:30:00|158.56|155.06|157.76|154.26|159.07|155.57|157.76|154.26|0
1646969700000|2022-03-11 03:35:00|157.7|154.2|158.36|154.86|158.52|155.02|157.41|153.91|0
1646970000000|2022-03-11 03:40:00|158.23|154.73|157.72|154.22|158.42|154.92|157.41|153.91|0
1646970300000|2022-03-11 03:45:00|157.66|154.16|157.59|154.09|158.1|154.6|157.4|153.9|0
1646970600000|2022-03-11 03:50:00|157.72|154.22|156.83|153.33|157.85|154.35|156.83|153.33|0
1646970900000|2022-03-11 03:55:00|156.89|153.39|156.67|153.17|157.24|153.74|156.58|153.08|0
1646971200000|2022-03-11 04:00:00|156.64|153.14|156.76|153.26|156.83|153.33|156.45|152.95|0
1646971500000|2022-03-11 04:05:00|156.73|153.23|156.44|152.94|156.86|153.36|156.44|152.94|0
1646971800000|2022-03-11 04:10:00|156.25|152.75|157.42|153.92|157.64|154.14|156.25|152.75|0
1646972100000|2022-03-11 04:15:00|157.39|153.89|156.72|153.22|157.45|153.95|156.44|152.94|0
1646972400000|2022-03-11 04:20:00|156.69|153.19|156.18|152.68|156.69|153.19|156.12|152.62|0
1646972700000|2022-03-11 04:25:00|156.31|152.81|156.62|153.12|156.75|153.25|156.31|152.81|0
1646973000000|2022-03-11 04:30:00|156.56|153.06|156.87|153.37|156.87|153.37|156.43|152.93|0
1646973300000|2022-03-11 04:35:00|156.75|153.25|156.81|153.31|157|153.5|156.62|153.12|0
1646973600000|2022-03-11 04:40:00|156.87|153.37|156.42|152.92|157|153.5|156.39|152.89|0
1646973900000|2022-03-11 04:45:00|156.49|152.99|156.67|153.17|156.8|153.3|156.39|152.89|0
1646974200000|2022-03-11 04:50:00|156.61|153.11|157.05|153.55|157.05|153.55|156.3|152.8|0
1646974500000|2022-03-11 04:55:00|157.02|153.52|157.24|153.74|157.37|153.87|157.02|153.52|0
1646974800000|2022-03-11 05:00:00|157.21|153.71|157.42|153.92|157.93|154.43|157.11|153.61|0
1646975100000|2022-03-11 05:05:00|157.49|153.99|157.8|154.3|158|154.5|157.49|153.99|0
1646975400000|2022-03-11 05:10:00|157.87|154.37|157.74|154.24|158.31|154.81|157.67|154.17|0
1646975700000|2022-03-11 05:15:00|157.86|154.36|157.86|154.36|158.05|154.55|157.67|154.17|0
1646976000000|2022-03-11 05:20:00|157.83|154.33|157.89|154.39|158.18|154.68|157.67|154.17|0
1646976300000|2022-03-11 05:25:00|157.79|154.29|157.41|153.91|157.79|154.29|157.28|153.78|0
1646976600000|2022-03-11 05:30:00|157.35|153.85|156.43|152.93|157.6|154.1|156.37|152.87|0
1646976900000|2022-03-11 05:35:00|156.4|152.9|154.89|151.39|156.71|153.21|154.83|151.33|0
1646977200000|2022-03-11 05:40:00|155.08|151.58|155.45|151.95|155.45|151.95|154.83|151.33|0
1646977500000|2022-03-11 05:45:00|155.39|151.89|154.82|151.32|155.45|151.95|154.7|151.2|0
1646977800000|2022-03-11 05:50:00|154.76|151.26|154.01|150.51|154.95|151.45|153.82|150.32|0
1646978100000|2022-03-11 05:55:00|153.92|150.42|153.32|149.82|153.92|150.42|152.68|149.18|0
1646978400000|2022-03-11 06:00:00|153.39|149.89|151.74|148.94|153.94|150.44|151.68|148.53|0
1646978700000|2022-03-11 06:05:00|151.8|149|151.43|148.63|151.92|149.12|150.94|148.14|0
1646979000000|2022-03-11 06:10:00|151.49|148.69|151.3|148.5|151.61|148.81|150.97|148.17|0
1646979300000|2022-03-11 06:15:00|151.24|148.44|151.05|148.25|151.55|148.75|150.69|147.89|0
1646979600000|2022-03-11 06:20:00|150.96|148.16|151.48|148.68|151.54|148.74|150.87|148.07|0
1646979900000|2022-03-11 06:25:00|151.45|148.65|150.99|148.19|151.48|148.68|150.8|148|0
1646980200000|2022-03-11 06:30:00|150.96|148.16|151.82|149.02|151.84|149.04|150.93|148.13|0
1646980500000|2022-03-11 06:35:00|151.84|149.04|151.5|148.7|152.21|149.41|151.41|148.61|0
1646980800000|2022-03-11 06:40:00|151.53|148.73|150.83|148.03|151.53|148.73|150.61|147.81|0
1646981100000|2022-03-11 06:45:00|150.8|148|150.73|147.93|151.19|148.39|150.61|147.81|0
1646981400000|2022-03-11 06:50:00|150.7|147.9|150.73|147.93|150.92|148.12|150.67|147.87|0
1646981700000|2022-03-11 06:55:00|150.67|147.87|151|148.2|151.25|148.45|150.67|147.87|0
1646982000000|2022-03-11 07:00:00|150.97|148.17|148.99|146.19|150.97|148.17|148.78|145.98|0
1646982300000|2022-03-11 07:05:00|148.9|146.1|147.72|144.92|148.9|146.1|146.91|144.11|0
1646982600000|2022-03-11 07:10:00|147.75|144.95|148.11|145.31|148.26|145.46|147.09|144.29|0
1646982900000|2022-03-11 07:15:00|148.14|145.34|147.71|144.91|149.32|146.52|147.23|144.43|0
1646983200000|2022-03-11 07:20:00|147.74|144.94|148.95|146.15|149.01|146.21|147.74|144.94|0
1646983500000|2022-03-11 07:25:00|148.92|146.12|148.43|145.63|149.16|146.36|148.31|145.51|0
1646983800000|2022-03-11 07:30:00|148.46|145.66|149.52|146.72|149.7|146.9|148.46|145.66|0
1646984100000|2022-03-11 07:35:00|149.61|146.81|150.07|147.27|150.62|147.82|149.4|146.6|0
1646984400000|2022-03-11 07:40:00|150.13|147.33|149.48|146.68|150.13|147.33|149.15|146.35|0
1646984700000|2022-03-11 07:45:00|149.57|146.77|150.12|147.32|150.34|147.54|148.6|145.8|0
1646985000000|2022-03-11 07:50:00|150.03|147.23|150.15|147.35|150.3|147.5|149.78|146.98|0
1646985300000|2022-03-11 07:55:00|150.18|147.38|149.99|147.19|151.25|148.45|149.99|147.19|0
1646985600000|2022-03-11 08:00:00|149.78|146.98|151.53|148.73|151.53|148.73|149.63|146.83|0
1646985900000|2022-03-11 08:05:00|151.26|148.86|151.23|148.83|152.07|149.67|150.37|147.97|0
1646986200000|2022-03-11 08:10:00|151.2|148.8|150.83|148.43|151.2|148.8|150.06|147.66|0
1646986500000|2022-03-11 08:15:00|150.77|148.37|153.64|151.24|153.83|151.43|150.49|148.09|0
1646986800000|2022-03-11 08:20:00|153.61|151.21|152.58|150.18|154.11|151.71|152.52|150.12|0
1646987100000|2022-03-11 08:25:00|152.68|150.28|152.77|150.37|153.36|150.96|151.75|149.35|0
1646987400000|2022-03-11 08:30:00|152.86|150.46|153.26|150.86|153.36|150.96|151.87|149.47|0
1646987700000|2022-03-11 08:35:00|153.11|150.71|152.93|150.53|153.99|151.59|150.12|147.72|0
1646988000000|2022-03-11 08:40:00|152.99|150.59|152.62|150.22|153.61|151.21|152.31|149.91|0
1646988300000|2022-03-11 08:45:00|152.56|150.16|150.96|148.56|152.56|150.16|150.96|148.56|0
1646988600000|2022-03-11 08:50:00|150.93|148.53|152.8|150.4|152.83|150.43|150.87|148.47|0
1646988900000|2022-03-11 08:55:00|152.71|150.31|152.49|150.09|152.8|150.4|151.75|149.35|0
1646989200000|2022-03-11 09:00:00|152.52|150.12|151.75|149.35|152.58|150.18|151.44|149.04|0
1646989500000|2022-03-11 09:05:00|151.72|149.32|150.88|148.48|151.81|149.41|150.06|147.66|0
1646989800000|2022-03-11 09:10:00|150.82|148.42|149.57|147.17|150.88|148.48|149.48|147.08|0
1646990100000|2022-03-11 09:15:00|149.66|147.26|149.84|147.44|150.18|147.78|149.36|146.96|0
1646990400000|2022-03-11 09:20:00|149.81|147.41|149.42|147.02|151.55|149.15|148.84|146.44|0
1646990700000|2022-03-11 09:25:00|149.45|147.05|149.99|147.59|150.02|147.62|148.9|146.5|0
1646991000000|2022-03-11 09:30:00|149.93|147.53|150.05|147.65|150.72|148.32|149.56|147.16|0
1646991300000|2022-03-11 09:35:00|149.93|147.53|150.47|148.07|150.72|148.32|149.81|147.41|0
1646991600000|2022-03-11 09:40:00|150.44|148.04|150.35|147.95|151.08|148.68|150.35|147.95|0
1646991900000|2022-03-11 09:45:00|150.29|147.89|148.11|145.71|150.29|147.89|148.05|145.65|0
1646992200000|2022-03-11 09:50:00|148.05|145.65|147.57|145.17|148.41|146.01|147.21|144.81|0
1646992500000|2022-03-11 09:55:00|147.63|145.23|147.86|145.46|147.92|145.52|147.56|145.16|0
1646992800000|2022-03-11 10:00:00|147.8|145.4|145.41|143.01|147.8|145.4|145.41|143.01|0
1646993100000|2022-03-11 10:05:00|145.35|142.95|146.12|143.72|146.3|143.9|145.05|142.65|0
1646993400000|2022-03-11 10:10:00|146.18|143.78|146.83|144.43|146.87|144.47|146.15|143.75|0
1646993700000|2022-03-11 10:15:00|146.81|144.41|146.71|144.31|146.95|144.55|146.23|143.83|0
1646994000000|2022-03-11 10:20:00|146.74|144.34|146.41|144.01|146.95|144.55|146.41|144.01|0
1646994300000|2022-03-11 10:25:00|146.47|144.07|145.54|143.14|146.47|144.07|145.27|142.87|0
1646994600000|2022-03-11 10:30:00|145.57|143.17|146.02|143.62|146.17|143.77|145.45|143.05|0
1646994900000|2022-03-11 10:35:00|146.05|143.65|146.76|144.36|146.91|144.51|145.93|143.53|0
1646995200000|2022-03-11 10:40:00|146.79|144.39|147.72|145.32|147.72|145.32|146.76|144.36|0
1646995500000|2022-03-11 10:45:00|147.57|145.17|146.82|144.42|147.66|145.26|146.82|144.42|0
1646995800000|2022-03-11 10:50:00|146.79|144.39|147.84|145.44|147.96|145.56|146.75|144.35|0
1646996100000|2022-03-11 10:55:00|147.78|145.38|146.69|144.29|147.99|145.59|146.15|143.75|0
1646996400000|2022-03-11 11:00:00|146.78|144.38|146.66|144.26|147.11|144.71|146.45|144.05|0
1646996700000|2022-03-11 11:05:00|146.63|144.23|146.78|144.38|147.35|144.95|146.3|143.9|0
1646997000000|2022-03-11 11:10:00|146.74|144.34|147.28|144.88|147.5|145.1|146.51|144.11|0
1646997300000|2022-03-11 11:15:00|147.34|144.94|147.55|145.15|147.64|145.24|146.86|144.46|0
1646997600000|2022-03-11 11:20:00|147.52|145.12|141.15|138.75|148.27|145.87|140.66|138.26|0
1646997900000|2022-03-11 11:25:00|141.7|139.3|135.76|133.36|144.91|142.51|132.67|130.27|0
1646998200000|2022-03-11 11:30:00|136.49|134.09|136.01|133.61|138.31|135.91|135.31|132.91|0
1646998500000|2022-03-11 11:35:00|135.67|133.27|137.54|135.14|138.19|135.79|135.59|133.19|0
1646998800000|2022-03-11 11:40:00|137.56|135.16|136.43|134.03|137.62|135.22|135.02|132.62|0
1646999100000|2022-03-11 11:45:00|136.46|134.06|137.37|133.53|137.8|135.04|135.33|132.93|0
1646999400000|2022-03-11 11:50:00|137.48|133.64|139.39|135.55|140.22|136.38|137.37|133.53|0
1646999700000|2022-03-11 11:55:00|139.27|135.43|137.48|133.64|139.39|135.55|137.34|133.5|0
1647000000000|2022-03-11 12:00:00|137.54|133.7|137.93|134.09|139.18|135.34|137.54|133.7|0
1647000300000|2022-03-11 12:05:00|137.82|133.98|137.87|134.03|138.84|135|137.64|133.8|0
1647000600000|2022-03-11 12:10:00|137.98|134.14|137.58|133.74|138.38|134.54|136.96|133.12|0
1647000900000|2022-03-11 12:15:00|137.81|133.97|138.03|134.19|138.26|134.42|137.3|133.46|0
1647001200000|2022-03-11 12:20:00|138.18|134.34|138.47|134.63|138.67|134.83|137.75|133.91|0
1647001500000|2022-03-11 12:25:00|138.44|134.6|137.78|133.94|139.83|135.99|137.78|133.94|0
1647001800000|2022-03-11 12:30:00|137.69|133.85|136.75|132.91|137.69|133.85|136.75|132.91|0
1647002100000|2022-03-11 12:35:00|136.78|132.94|136.41|132.57|137.41|133.57|136.41|132.57|0
1647002400000|2022-03-11 12:40:00|136.36|132.52|137.03|133.19|137.35|133.51|136.36|132.52|0
1647002700000|2022-03-11 12:45:00|136.98|133.14|139.22|135.38|139.22|135.38|136.95|133.11|0
1647003000000|2022-03-11 12:50:00|139.27|135.43|139.36|135.52|139.44|135.6|138.08|134.24|0
1647003300000|2022-03-11 12:55:00|139.31|135.47|139.74|135.9|140.66|136.82|139.08|135.24|0
1647003600000|2022-03-11 13:00:00|139.79|135.95|139.99|136.15|140.46|136.62|139.19|135.35|0
1647003900000|2022-03-11 13:05:00|139.93|136.09|139.44|135.6|140.2|136.36|139.24|135.4|0
1647004200000|2022-03-11 13:10:00|139.41|135.57|140.8|136.96|141.29|137.45|139.18|135.34|0
1647004500000|2022-03-11 13:15:00|140.77|136.93|141.67|137.83|141.67|137.83|140.33|136.49|0
1647004800000|2022-03-11 13:20:00|141.61|137.77|140.73|136.89|141.84|138|140.56|136.72|0
1647005100000|2022-03-11 13:25:00|140.68|136.84|139.81|135.97|140.79|136.95|139.72|135.88|0
1647005400000|2022-03-11 13:30:00|139.63|135.79|140.44|136.6|140.73|136.89|139.29|135.45|0
1647005700000|2022-03-11 13:35:00|140.61|136.77|140.09|136.25|140.93|137.09|139.74|135.9|0
1647006000000|2022-03-11 13:40:00|140.38|136.54|141.54|137.7|141.6|137.76|140.32|136.48|0
1647006300000|2022-03-11 13:45:00|141.42|137.58|142.18|138.34|142.23|138.39|140.87|137.03|0
1647006600000|2022-03-11 13:50:00|142.12|138.28|141.41|137.57|142.12|138.28|141.12|137.28|0
1647006900000|2022-03-11 13:55:00|141.36|137.52|140.47|136.63|142.64|138.8|140.32|136.48|0
1647007200000|2022-03-11 14:00:00|140.32|136.48|142.06|138.22|142.8|138.96|140.32|136.48|0
1647007500000|2022-03-11 14:05:00|142.18|138.34|142.85|139.01|143.05|139.21|142.06|138.22|0
1647007800000|2022-03-11 14:10:00|142.82|138.98|143.23|139.39|143.58|139.74|142.76|138.92|0
1647008100000|2022-03-11 14:15:00|143.17|139.33|142.75|138.91|143.23|139.39|142.52|138.68|0
1647008400000|2022-03-11 14:20:00|142.64|138.8|142.75|138.91|143.52|139.68|142.23|138.39|0
1647008700000|2022-03-11 14:25:00|142.87|139.03|144.02|140.18|144.02|140.18|142.81|138.97|0
1647009000000|2022-03-11 14:30:00|143.81|139.97|143.75|139.91|144.34|140.5|142.63|138.79|0
1647009300000|2022-03-11 14:35:00|143.63|139.79|145.11|141.27|145.14|141.3|142.8|138.96|0
1647009600000|2022-03-11 14:40:00|145.08|141.24|144.76|142.36|147.15|143.31|144.11|140.52|0
1647009900000|2022-03-11 14:45:00|144.79|142.39|144.05|141.65|144.79|142.39|143.28|140.88|0
1647010200000|2022-03-11 14:50:00|144.46|142.06|146.07|143.67|146.19|143.79|143.22|140.82|0
1647010500000|2022-03-11 14:55:00|146.13|143.73|146.49|144.09|147.7|145.3|145.86|143.46|0
1647010800000|2022-03-11 15:00:00|147.3|144.9|150.28|147.88|150.74|148.34|146.82|144.42|0
1647011100000|2022-03-11 15:05:00|150.19|147.79|151.73|149.33|151.92|149.52|148.9|146.5|0
1647011400000|2022-03-11 15:10:00|151.48|149.08|150.06|147.66|151.48|149.08|149.02|146.62|0
1647011700000|2022-03-11 15:15:00|150.03|147.63|150.37|147.97|151.04|148.64|149.45|147.05|0
1647012000000|2022-03-11 15:20:00|150.31|147.91|150.79|148.39|151.88|149.48|150.18|147.78|0
1647012300000|2022-03-11 15:25:00|150.67|148.27|149.87|147.47|150.73|148.33|148.47|146.07|0
1647012600000|2022-03-11 15:30:00|149.93|147.53|151.53|149.13|151.72|149.32|149.5|147.1|0
1647012900000|2022-03-11 15:35:00|151.5|149.1|149.68|147.28|151.53|149.13|149.5|147.1|0
1647013200000|2022-03-11 15:40:00|149.41|147.01|149.31|146.91|149.84|147.44|147.79|145.39|0
1647013500000|2022-03-11 15:45:00|149.43|147.03|148.45|146.05|149.86|147.46|147.3|144.9|0
1647013800000|2022-03-11 15:50:00|148.26|145.86|147.35|144.95|148.33|145.93|146.45|144.05|0
1647014100000|2022-03-11 15:55:00|147.29|144.89|146.2|143.8|147.78|145.38|146.02|143.62|0
1647014400000|2022-03-11 16:00:00|146.14|143.74|147.77|145.37|147.83|145.43|146.14|143.74|0
1647014700000|2022-03-11 16:05:00|147.68|145.28|149.11|146.71|149.57|147.17|147.53|145.13|0
1647015000000|2022-03-11 16:10:00|148.99|146.59|150.36|147.96|150.64|148.24|148.68|146.28|0
1647015300000|2022-03-11 16:15:00|150.21|147.81|149.35|146.95|150.64|148.24|149.14|146.74|0
1647015600000|2022-03-11 16:20:00|149.29|146.89|149.28|146.88|149.84|147.44|148.31|145.91|0
1647015900000|2022-03-11 16:25:00|149.35|146.95|150.45|148.05|150.76|148.36|149.28|146.88|0
1647016200000|2022-03-11 16:30:00|150.57|148.17|153.02|150.62|153.05|150.65|150.42|148.02|0
1647016500000|2022-03-11 16:35:00|152.93|150.53|150.05|147.65|153.11|150.71|150.05|147.65|0
1647016800000|2022-03-11 16:40:00|150.18|147.78|150.49|148.09|152.48|150.08|149.96|147.56|0
1647017100000|2022-03-11 16:45:00|150.55|148.15|150.3|147.9|151.29|148.89|149.62|147.22|0
1647017400000|2022-03-11 16:50:00|150.48|148.08|151.04|148.64|151.85|149.45|150.3|147.9|0
1647017700000|2022-03-11 16:55:00|150.54|148.14|151.13|148.73|151.79|149.39|150.42|148.02|0
1647018000000|2022-03-11 17:00:00|151.1|148.7|151.22|148.82|153.04|150.64|151.03|148.63|0
1647018300000|2022-03-11 17:05:00|151.1|148.7|153.03|150.63|153.16|150.76|150.41|148.01|0
1647018600000|2022-03-11 17:10:00|152.94|150.54|152.53|150.13|152.94|150.54|151.46|149.06|0
1647018900000|2022-03-11 17:15:00|152.4|150|150.4|148|152.59|150.19|150.4|148|0
1647019200000|2022-03-11 17:20:00|150.34|147.94|151.46|149.06|151.71|149.31|149.97|147.57|0
1647019500000|2022-03-11 17:25:00|151.43|149.03|153.37|150.97|153.4|151|151.4|149|0
1647019800000|2022-03-11 17:30:00|153.31|150.91|152.83|150.43|153.46|151.06|152.45|150.05|0
1647020100000|2022-03-11 17:35:00|153.02|150.62|154.21|151.81|154.41|152.01|152.96|150.56|0
1647020400000|2022-03-11 17:40:00|154.15|151.75|152.64|150.24|154.28|151.88|152.64|150.24|0
1647020700000|2022-03-11 17:45:00|152.67|150.27|153.04|150.64|153.04|150.64|152.13|149.73|0
1647021000000|2022-03-11 17:50:00|153.01|150.61|152.29|149.89|153.01|150.61|152.13|149.73|0
1647021300000|2022-03-11 17:55:00|152.32|149.92|151.94|149.54|152.35|149.95|151.19|148.79|0
1647021600000|2022-03-11 18:00:00|151.88|149.48|151|148.6|152.56|150.16|150.79|148.39|0
1647021900000|2022-03-11 18:05:00|151.06|148.66|151.5|149.1|151.68|149.28|150.07|147.67|0
1647022200000|2022-03-11 18:10:00|151.43|149.03|151.81|149.41|151.99|149.59|151.06|148.66|0
1647022500000|2022-03-11 18:15:00|151.74|149.34|150.25|147.85|151.74|149.34|150.25|147.85|0
1647022800000|2022-03-11 18:20:00|150.19|147.79|149.32|146.92|150.37|147.97|149.26|146.86|0
1647023100000|2022-03-11 18:25:00|149.35|146.95|149.44|147.04|149.75|147.35|148.95|146.55|0
1647023400000|2022-03-11 18:30:00|149.5|147.1|149.81|147.41|150.06|147.66|149.13|146.73|0
1647023700000|2022-03-11 18:35:00|149.87|147.47|150.49|148.09|150.49|148.09|149.19|146.79|0
1647024000000|2022-03-11 18:40:00|150.36|147.96|149.56|147.16|150.49|148.09|149.56|147.16|0
1647024300000|2022-03-11 18:45:00|149.62|147.22|148.75|146.35|149.62|147.22|148.75|146.35|0
1647024600000|2022-03-11 18:50:00|148.51|146.11|151.72|149.32|151.72|149.32|148.26|145.86|0
1647024900000|2022-03-11 18:55:00|151.79|149.39|152.66|150.26|152.72|150.32|151.04|148.64|0
1647025200000|2022-03-11 19:00:00|153.22|150.82|151.97|149.57|153.48|151.08|151.91|149.51|0
1647025500000|2022-03-11 19:05:00|151.84|149.44|152.47|150.07|152.47|150.07|151.59|149.19|0
1647025800000|2022-03-11 19:10:00|152.28|149.88|152.34|149.94|152.97|150.57|151.84|149.44|0
1647026100000|2022-03-11 19:15:00|152.09|149.69|153.03|150.63|153.03|150.63|151.34|148.94|0
1647026400000|2022-03-11 19:20:00|153.21|150.81|152.27|149.87|153.28|150.88|152.08|149.68|0
1647026700000|2022-03-11 19:25:00|152.21|149.81|150.15|147.75|152.58|150.18|149.97|147.57|0
1647027000000|2022-03-11 19:30:00|150.27|147.87|151.17|148.77|151.3|148.9|150.03|147.63|0
1647027300000|2022-03-11 19:35:00|151.2|148.8|151.26|148.86|151.92|149.52|150.83|148.43|0
1647027600000|2022-03-11 19:40:00|151.14|148.74|153.01|150.61|153.14|150.74|151.14|148.74|0
1647027900000|2022-03-11 19:45:00|153.08|150.68|152.7|150.3|153.8|151.4|152.63|150.23|0
1647028200000|2022-03-11 19:50:00|152.79|150.39|154.27|151.87|155.29|152.89|152.79|150.39|0
1647028500000|2022-03-11 19:55:00|154.21|151.81|154.43|152.03|154.87|152.47|152.01|149.61|0
1647028800000|2022-03-11 20:00:00|154.36|151.96|154.93|152.53|155.25|152.85|154.11|151.71|0
1647029100000|2022-03-11 20:05:00|154.87|152.47|155.76|153.36|156.08|153.68|154.23|151.83|0
1647029400000|2022-03-11 20:10:00|155.69|153.29|156.07|153.67|156.39|153.99|154.99|152.59|0
1647029700000|2022-03-11 20:15:00|156.2|153.8|155.24|152.84|156.26|153.86|154.99|152.59|0
1647030000000|2022-03-11 20:20:00|155.43|153.03|155.97|153.57|155.97|153.57|154.86|152.46|0
1647030300000|2022-03-11 20:25:00|156.26|153.86|157.15|154.75|157.15|154.75|155.56|153.16|0
1647030600000|2022-03-11 20:30:00|157.6|155.2|163.96|161.56|163.96|161.56|157.6|155.2|0
1647030900000|2022-03-11 20:35:00|163.83|161.43|163.5|161.1|163.9|161.5|162.4|160|0
1647031200000|2022-03-11 20:40:00|163.63|161.23|164.09|161.69|164.45|162.05|162.82|160.42|0
1647031500000|2022-03-11 20:45:00|163.6|161.2|164.81|162.41|165.01|162.61|163.6|161.2|0
1647031800000|2022-03-11 20:50:00|165.17|162.77|167.83|165.43|167.89|165.49|162.53|160.13|0
1647032100000|2022-03-11 20:55:00|167.16|164.76|168.62|166.22|169.9|167.5|166.34|163.94|0
1647032400000|2022-03-11 21:00:00|168.86|166.46|167.82|165.42|169.02|166.62|167.62|165.22|0
1647032700000|2022-03-11 21:05:00|167.75|165.35|167.88|165.48|168.15|165.75|167.62|165.22|0
1647033000000|2022-03-11 21:10:00|167.99|165.59|167.88|165.48|168.15|165.75|167.75|165.35|0
1647244800000|2022-03-14 08:00:00|159.45|157.05|159.38|156.98|159.48|157.08|158.1|155.7|0
1647245100000|2022-03-14 08:05:00|159.06|156.66|155.97|153.57|159.54|157.14|155.78|153.38|0
1647245400000|2022-03-14 08:10:00|156.09|153.69|156.88|154.48|157.01|154.61|155.08|152.68|0
1647245700000|2022-03-14 08:15:00|157.14|154.74|158.12|155.72|158.15|155.75|156.75|154.35|0
1647246000000|2022-03-14 08:20:00|158.03|155.63|157.42|155.02|158.28|155.88|156.94|154.54|0
1647246300000|2022-03-14 08:25:00|157.45|155.05|159.37|156.97|159.69|157.29|157.35|154.95|0
1647246600000|2022-03-14 08:30:00|159.43|157.03|159.69|157.29|160.53|158.13|159.43|157.03|0
1647246900000|2022-03-14 08:35:00|159.66|157.26|161.83|159.43|161.89|159.49|159.37|156.97|0
1647247200000|2022-03-14 08:40:00|161.73|159.33|161.6|159.2|162.09|159.69|161.18|158.78|0
1647247500000|2022-03-14 08:45:00|161.69|159.29|160.21|157.81|161.69|159.29|160.21|157.81|0
1647247800000|2022-03-14 08:50:00|160.11|157.71|161.43|159.03|162.05|159.65|159.28|156.88|0
1647248100000|2022-03-14 08:55:00|161.49|159.09|160.62|158.22|161.72|159.32|160.11|157.71|0
1647248400000|2022-03-14 09:00:00|160.56|158.16|158.89|156.49|160.78|158.38|158.76|156.36|0
1647248700000|2022-03-14 09:05:00|158.79|156.39|158.72|156.32|159.4|157|158.63|156.23|0
1647249000000|2022-03-14 09:10:00|158.63|156.23|158.98|156.58|159.2|156.8|157.61|155.21|0
1647249300000|2022-03-14 09:15:00|158.91|156.51|159.04|156.64|159.68|157.28|158.63|156.23|0
1647249600000|2022-03-14 09:20:00|158.97|156.57|159.93|157.53|159.93|157.53|158.08|155.68|0
1647249900000|2022-03-14 09:25:00|159.9|157.5|160.61|158.21|161.28|158.88|159.52|157.12|0
1647250200000|2022-03-14 09:30:00|160.57|158.17|159.9|157.5|160.89|158.49|159.51|157.11|0
1647250500000|2022-03-14 09:35:00|159.73|157.33|158.49|156.09|160.54|158.14|158.42|156.02|0
1647250800000|2022-03-14 09:40:00|158.26|155.86|157.37|154.97|158.77|156.37|156.17|153.77|0
1647251100000|2022-03-14 09:45:00|157.34|154.94|156.42|154.02|157.91|155.51|156.01|153.61|0
1647251400000|2022-03-14 09:50:00|156.36|153.96|155.23|152.83|156.93|154.53|155.07|152.67|0
1647251700000|2022-03-14 09:55:00|155.41|153.01|155.44|153.04|155.66|153.26|154.1|151.7|0
1647252000000|2022-03-14 10:00:00|155.32|152.92|154.85|152.45|156.1|153.7|154.85|152.45|0
1647252300000|2022-03-14 10:05:00|154.7|152.3|156.08|153.68|156.17|153.77|154.7|152.3|0
1647252600000|2022-03-14 10:10:00|156.14|153.74|156.26|153.86|157.34|154.94|156.05|153.65|0
1647252900000|2022-03-14 10:15:00|156.3|153.9|156.23|153.83|156.51|154.11|155.76|153.36|0
1647253200000|2022-03-14 10:20:00|156.2|153.8|156.45|154.05|157.05|154.65|156.13|153.73|0
1647253500000|2022-03-14 10:25:00|156.42|154.02|156.44|154.04|157.02|154.62|156|153.6|0
1647253800000|2022-03-14 10:30:00|156.38|153.98|155.37|152.97|156.48|154.08|154.96|152.56|0
1647254100000|2022-03-14 10:35:00|155.4|153|156.44|154.04|156.63|154.23|155.4|153|0
1647254400000|2022-03-14 10:40:00|156.47|154.07|157.64|155.24|157.93|155.53|156.47|154.07|0
1647254700000|2022-03-14 10:45:00|157.58|155.18|157.45|155.05|157.77|155.37|156.91|154.51|0
1647255000000|2022-03-14 10:50:00|157.42|155.02|156.83|154.43|157.84|155.44|156.48|154.08|0
1647255300000|2022-03-14 10:55:00|156.89|154.49|155.88|153.48|157.21|154.81|155.88|153.48|0
1647255600000|2022-03-14 11:00:00|155.97|153.57|157.87|155.47|157.87|155.47|155.91|153.51|0
1647255900000|2022-03-14 11:05:00|157.84|155.44|158.85|156.45|158.98|156.58|157.36|154.96|0
1647256200000|2022-03-14 11:10:00|158.92|156.52|158.15|155.75|159.04|156.64|157.8|155.4|0
1647256500000|2022-03-14 11:15:00|158.12|155.72|157.7|155.3|158.66|156.26|157.61|155.21|0
1647256800000|2022-03-14 11:20:00|157.73|155.33|158.05|155.65|158.27|155.87|157.38|154.98|0
1647257100000|2022-03-14 11:25:00|158.02|155.62|161.29|158.89|162|159.6|157.95|155.55|0
1647257400000|2022-03-14 11:30:00|161.16|158.76|162|159.6|162.07|159.67|160.67|158.27|0
1647257700000|2022-03-14 11:35:00|161.93|159.53|161.87|159.47|162.13|159.73|160.51|158.11|0
1647258000000|2022-03-14 11:40:00|161.77|159.37|162.35|159.95|162.39|159.99|160.86|158.46|0
1647258300000|2022-03-14 11:45:00|162.38|159.98|163|160.6|164.58|162.18|162.06|159.66|0
1647258600000|2022-03-14 11:50:00|163.2|160.8|164.54|162.14|164.67|162.27|161.54|159.14|0
1647258900000|2022-03-14 11:55:00|164.64|162.24|164.7|162.3|165.04|162.64|163.36|160.96|0
1647259200000|2022-03-14 12:00:00|164.8|162.4|163.22|160.82|165.46|163.06|163.03|160.63|0
1647259500000|2022-03-14 12:05:00|163.19|160.79|162.89|160.49|163.48|161.08|162.44|160.04|0
1647259800000|2022-03-14 12:10:00|162.96|160.56|163.19|160.79|163.68|161.28|162.89|160.49|0
1647260100000|2022-03-14 12:15:00|163.25|160.85|164.13|161.73|164.26|161.86|162.3|159.9|0
1647260400000|2022-03-14 12:20:00|164.17|161.77|164.85|162.45|165.05|162.65|163.94|161.54|0
1647260700000|2022-03-14 12:25:00|164.79|162.39|164.36|161.96|164.79|162.39|163.93|161.53|0
1647261000000|2022-03-14 12:30:00|164.19|161.79|163.34|160.94|164.52|162.12|163.24|160.84|0
1647261300000|2022-03-14 12:35:00|163.27|160.87|163.6|161.2|164.55|162.15|163.27|160.87|0
1647261600000|2022-03-14 12:40:00|163.53|161.13|162.74|160.34|163.6|161.2|162.55|160.15|0
1647261900000|2022-03-14 12:45:00|162.78|160.38|163.79|161.39|163.79|161.39|162.35|159.95|0
1647262200000|2022-03-14 12:50:00|163.76|161.36|163.65|161.25|164.68|162.28|162.28|159.88|0
1647262500000|2022-03-14 12:55:00|163.59|161.19|160.98|158.58|164.28|161.88|160.7|158.3|0
1647262800000|2022-03-14 13:00:00|161.02|158.62|161.6|159.2|161.6|159.2|161.02|158.62|0
1647263100000|2022-03-14 13:05:00|162.47|160.07|162.41|160.01|162.93|160.53|162.31|159.91|0
1647263400000|2022-03-14 13:10:00|162.34|159.94|161.32|158.92|162.86|160.46|161.07|158.67|0
1647263700000|2022-03-14 13:15:00|161.39|158.99|161.45|159.05|161.91|159.51|160.68|158.28|0
1647264000000|2022-03-14 13:20:00|161.39|158.99|162.62|160.22|162.62|160.22|161.13|158.73|0
1647264300000|2022-03-14 13:25:00|162.59|160.19|163.66|161.26|163.66|161.26|162.55|160.15|0
1647264600000|2022-03-14 13:30:00|163.86|161.46|165.14|162.74|165.14|162.74|160.99|158.59|0
1647264900000|2022-03-14 13:35:00|165.17|162.77|166.53|164.13|167.77|165.37|164.18|161.78|0
1647265200000|2022-03-14 13:40:00|166.77|164.37|162.54|160.14|168.44|166.04|162.22|159.82|0
1647265500000|2022-03-14 13:45:00|162.38|159.98|163.13|160.73|163.85|161.45|161.56|159.16|0
1647265800000|2022-03-14 13:50:00|163.19|160.79|163.06|160.66|163.32|160.92|161.82|159.42|0
1647266100000|2022-03-14 13:55:00|162.93|160.53|162.73|160.33|164.37|161.97|161.56|159.16|0
1647266400000|2022-03-14 14:00:00|162.3|160.7|162.85|161.25|164.03|162.43|160.44|158.84|0
1647266700000|2022-03-14 14:05:00|163.05|161.45|159.67|158.07|163.37|161.77|159.6|158|0
1647267000000|2022-03-14 14:10:00|159.6|158|157.78|156.18|159.99|158.39|157.36|155.76|0
1647267300000|2022-03-14 14:15:00|158|156.4|157.5|155.9|159.77|158.17|156.2|154.6|0
1647267600000|2022-03-14 14:20:00|157.37|155.77|156.29|154.69|157.69|156.09|156.19|154.59|0
1647267900000|2022-03-14 14:25:00|156.1|154.5|157.11|155.51|157.18|155.58|155.34|153.74|0
1647268200000|2022-03-14 14:30:00|157.05|155.45|157.88|156.28|158.84|157.24|156.99|155.39|0
1647268500000|2022-03-14 14:35:00|157.69|156.09|156.82|155.22|157.75|156.15|155.84|154.24|0
1647268800000|2022-03-14 14:40:00|156.41|154.81|156.91|155.31|157.17|155.57|155.58|153.98|0
1647269100000|2022-03-14 14:45:00|157.1|155.5|156.34|154.74|157.23|155.63|155.55|153.95|0
1647269400000|2022-03-14 14:50:00|156.21|154.61|154.16|152.56|156.88|155.28|153.56|151.96|0
1647269700000|2022-03-14 14:55:00|153.97|152.37|153.18|151.58|154.81|153.21|153.18|151.58|0
1647270000000|2022-03-14 15:00:00|152.81|151.21|153.93|152.33|154.5|152.9|152.81|151.21|0
1647270300000|2022-03-14 15:05:00|153.74|152.14|155|153.4|155.12|153.52|153.3|151.7|0
1647270600000|2022-03-14 15:10:00|154.87|153.27|156.24|154.64|156.39|154.79|154.62|153.02|0
1647270900000|2022-03-14 15:15:00|156.31|154.71|156.11|154.51|156.37|154.77|155.51|153.91|0
1647271200000|2022-03-14 15:20:00|156.24|154.64|157.77|156.17|158.02|156.42|156.24|154.64|0
1647271500000|2022-03-14 15:25:00|157.83|156.23|158.47|156.87|158.86|157.26|157.51|155.91|0
1647271800000|2022-03-14 15:30:00|158.34|156.74|158.53|156.93|159.11|157.51|158.08|156.48|0
1647272100000|2022-03-14 15:35:00|158.34|156.74|160.01|158.41|160.4|158.8|158.34|156.74|0
1647272400000|2022-03-14 15:40:00|160.08|158.48|162.36|160.76|163.08|161.48|159.95|158.35|0
1647272700000|2022-03-14 15:45:00|162.42|160.82|164.07|162.47|164.13|162.53|162.26|160.66|0
1647273000000|2022-03-14 15:50:00|164.04|162.44|162.74|161.14|165.63|164.03|160.47|158.87|0
1647273300000|2022-03-14 15:55:00|162.81|161.21|163.85|162.25|164.78|163.18|162.81|161.21|0
1647273600000|2022-03-14 16:00:00|164.05|162.45|166.24|164.64|166.3|164.7|164.05|162.45|0
1647273900000|2022-03-14 16:05:00|166.27|164.67|166.9|165.3|167.3|165.7|165.17|163.57|0
1647274200000|2022-03-14 16:10:00|167.17|165.57|167.7|166.1|168.24|166.64|166.37|164.77|0
1647274500000|2022-03-14 16:15:00|167.84|166.24|165.96|164.36|167.84|166.24|165.76|164.16|0
1647274800000|2022-03-14 16:20:00|165.89|164.29|165.89|164.29|167.23|165.63|165.56|163.96|0
1647275100000|2022-03-14 16:25:00|165.99|164.39|165.69|164.09|166.69|165.09|165.56|163.96|0
1647275400000|2022-03-14 16:30:00|165.96|164.36|166.15|164.55|166.49|164.89|164.89|163.29|0
1647275700000|2022-03-14 16:35:00|166.09|164.49|165.95|164.35|167.36|165.76|165.15|163.55|0
1647276000000|2022-03-14 16:40:00|166.15|164.55|166.48|164.88|166.82|165.22|164.89|163.29|0
1647276300000|2022-03-14 16:45:00|166.62|165.02|168.09|166.49|168.7|167.1|166.62|165.02|0
1647276600000|2022-03-14 16:50:00|167.89|166.29|170.66|169.06|170.66|169.06|167.59|165.99|0
1647276900000|2022-03-14 16:55:00|170.73|169.13|171|169.4|171|169.4|169.34|167.74|0
1647277200000|2022-03-14 17:00:00|170.8|169.2|172.03|170.43|172.1|170.5|170.46|168.86|0
1647277500000|2022-03-14 17:05:00|171.96|170.36|172.16|170.56|172.23|170.63|170.52|168.92|0
1647277800000|2022-03-14 17:10:00|171.96|170.36|173.12|171.52|173.74|172.14|168.44|166.84|0
1647278100000|2022-03-14 17:15:00|173.05|171.45|172.29|170.69|173.53|171.93|172.19|170.59|0
1647278400000|2022-03-14 17:20:00|172.56|170.96|172.42|170.82|173.8|172.2|172.15|170.55|0
1647278700000|2022-03-14 17:25:00|172.26|170.66|173.93|172.33|174.21|172.61|172.22|170.62|0
1647279000000|2022-03-14 17:30:00|173.38|171.78|174.9|173.3|176.36|174.76|173.38|171.78|0
1647279300000|2022-03-14 17:35:00|174.97|173.37|176.7|175.1|177.12|175.52|174.97|173.37|0
1647279600000|2022-03-14 17:40:00|176.42|174.82|176.28|174.68|177.33|175.73|175.59|173.99|0
1647279900000|2022-03-14 17:45:00|176.25|174.65|177.19|175.59|177.47|175.87|175.1|173.5|0
1647280200000|2022-03-14 17:50:00|176.84|175.24|174.89|173.29|176.84|175.24|174.13|172.53|0
1647280500000|2022-03-14 17:55:00|175.02|173.42|175.92|174.32|176.06|174.46|173.71|172.11|0
1647280800000|2022-03-14 18:00:00|176.06|174.46|176.2|174.6|176.62|175.02|175.78|174.18|0
1647281100000|2022-03-14 18:05:00|176.27|174.67|175.22|173.62|176.27|174.67|174.53|172.93|0
1647281400000|2022-03-14 18:10:00|175.15|173.55|175.33|173.73|176.12|174.52|174.74|173.14|0
1647281700000|2022-03-14 18:15:00|175.36|173.76|176.79|175.19|177.03|175.43|175.29|173.69|0
1647282000000|2022-03-14 18:20:00|176.54|174.94|177.69|176.09|178.22|176.62|176.26|174.66|0
1647282300000|2022-03-14 18:25:00|177.59|175.99|178.22|176.62|178.36|176.76|177.02|175.42|0
1647282600000|2022-03-14 18:30:00|178.15|176.55|176.39|174.79|178.39|176.79|176.39|174.79|0
1647282900000|2022-03-14 18:35:00|176.46|174.86|175.76|174.16|176.46|174.86|174.93|173.33|0
1647283200000|2022-03-14 18:40:00|175.48|173.88|176.53|174.93|177.08|175.48|175.45|173.85|0
1647283500000|2022-03-14 18:45:00|176.42|174.82|177.29|175.69|177.5|175.9|176.39|174.79|0
1647283800000|2022-03-14 18:50:00|177.22|175.62|175.16|173.56|177.78|176.18|175.16|173.56|0
1647284100000|2022-03-14 18:55:00|175.13|173.53|174.78|173.18|175.86|174.26|174.33|172.73|0
1647284400000|2022-03-14 19:00:00|174.92|173.32|173.4|171.8|175.47|173.87|172.57|170.97|0
1647284700000|2022-03-14 19:05:00|173.74|172.14|175.5|173.9|176.02|174.42|173.67|172.07|0
1647285000000|2022-03-14 19:10:00|175.47|173.87|174.38|172.78|175.68|174.08|173.46|171.86|0
1647285300000|2022-03-14 19:15:00|174.45|172.85|175|173.4|175.42|173.82|172.81|171.21|0
1647285600000|2022-03-14 19:20:00|175.04|173.44|173.76|172.16|175.62|174.02|173.66|172.06|0
1647285900000|2022-03-14 19:25:00|173.97|172.37|175.48|173.88|175.69|174.09|173.9|172.3|0
1647286200000|2022-03-14 19:30:00|175.41|173.81|177.91|176.31|178.76|177.16|175.41|173.81|0
1647286500000|2022-03-14 19:35:00|177.84|176.24|176.93|175.33|178.72|177.12|176.72|175.12|0
1647286800000|2022-03-14 19:40:00|177|175.4|175.79|174.19|177.63|176.03|175.79|174.19|0
1647287100000|2022-03-14 19:45:00|175.13|173.53|175.95|174.35|176.79|175.19|174.16|172.56|0
1647287400000|2022-03-14 19:50:00|176.93|175.33|177.34|175.74|178.11|176.51|176.06|174.46|0
1647287700000|2022-03-14 19:55:00|176.79|175.19|175.88|174.28|177.13|175.53|174.63|173.03|0
1647288000000|2022-03-14 20:00:00|175.32|173.72|174.08|172.48|175.67|174.07|173.32|171.72|0
1647288300000|2022-03-14 20:05:00|174.14|172.54|172.7|171.1|174.14|172.54|172.7|171.1|0
1647288600000|2022-03-14 20:10:00|172.77|171.17|173.24|171.64|173.24|171.64|172.49|170.89|0
1647288900000|2022-03-14 20:15:00|173.48|171.48|173.41|171.41|173.72|171.72|173.2|171.2|0
1647289200000|2022-03-14 20:20:00|173.44|171.44|173.75|171.75|173.78|171.78|173.3|171.3|0
1647289500000|2022-03-14 20:25:00|173.71|171.71|174.05|172.05|174.09|172.09|173.61|171.61|0
1647289800000|2022-03-14 20:30:00|174.12|172.12|173.91|171.91|174.19|172.19|173.64|171.64|0
1647290100000|2022-03-14 20:35:00|173.98|171.98|173.91|171.91|174.12|172.12|173.84|171.84|0
1647290400000|2022-03-14 20:40:00|173.95|171.95|174.05|172.05|174.25|172.25|173.57|171.57|0
1647290700000|2022-03-14 20:45:00|174.15|172.15|174.32|172.32|174.32|172.32|173.77|171.77|0
1647291000000|2022-03-14 20:50:00|174.25|172.25|174.18|172.18|174.39|172.39|174.11|172.11|0
1647291300000|2022-03-14 20:55:00|174.21|172.21|173.73|171.73|174.28|172.28|173.52|171.52|0
1647291600000|2022-03-14 21:00:00|173.76|171.76|173.72|171.72|173.9|171.9|173.72|171.72|0
1647291900000|2022-03-14 21:05:00|173.76|171.76|173.7|171.7|173.81|171.81|173.7|171.7|0
1647292200000|2022-03-14 21:10:00|173.8|171.8|173.81|171.81|173.81|171.81|173.8|171.8|0
1647292500000|2022-03-14 21:15:00|173.82|171.82|173.87|171.87|173.87|171.87|173.82|171.82|0
1647292800000|2022-03-14 21:20:00|174|172|174.17|172.17|174.45|172.45|173.98|171.98|0
1647293100000|2022-03-14 21:25:00|174.2|172.2|174.33|172.33|174.39|172.39|174.2|172.2|0
1647293400000|2022-03-14 21:30:00|174.26|172.26|174.24|172.24|174.27|172.27|174.15|172.15|0
1647293700000|2022-03-14 21:35:00|174.31|172.31|174.26|172.26|174.31|172.31|174.23|172.23|0
1647294000000|2022-03-14 21:40:00|174.29|172.29|174.12|172.12|174.29|172.29|173.99|171.99|0
1647294300000|2022-03-14 21:45:00|174.11|172.11|174.05|172.05|174.11|172.11|174.04|172.04|0
1647294600000|2022-03-14 21:50:00|174.06|172.06|173.28|171.28|174.08|172.08|173.22|171.22|0
1647294900000|2022-03-14 21:55:00|173.29|171.29|173.03|171.03|173.29|171.29|172.97|170.97|0
1647295200000|2022-03-14 22:00:00|173.76|171.76|173.38|171.38|173.76|171.76|173.11|171.11|0
1647295500000|2022-03-14 22:05:00|173.31|171.31|173.9|171.9|174|172|173.31|171.31|0
1647295800000|2022-03-14 22:10:00|173.79|171.79|173.58|171.58|173.79|171.79|173.24|171.24|0
1647296100000|2022-03-14 22:15:00|173.55|171.55|173.79|171.79|173.86|171.86|173.48|171.48|0
1647296400000|2022-03-14 22:20:00|173.75|171.75|173.71|171.71|173.85|171.85|173.65|171.65|0
1647296700000|2022-03-14 22:25:00|173.75|171.75|174.4|172.4|174.61|172.61|173.64|171.64|0
1647297000000|2022-03-14 22:30:00|174.37|172.37|172.99|170.99|174.67|172.67|172.55|170.55|0
1647297300000|2022-03-14 22:35:00|173.02|171.02|171.72|169.72|173.02|171.02|171.52|169.52|0
1647297600000|2022-03-14 22:40:00|171.69|169.69|172.16|170.16|172.3|170.3|171.59|169.59|0
1647297900000|2022-03-14 22:45:00|172.13|170.13|171.92|169.92|172.2|170.2|171.38|169.38|0
1647298200000|2022-03-14 22:50:00|171.96|169.96|172.19|170.19|172.26|170.26|171.82|169.82|0
1647298500000|2022-03-14 22:55:00|172.23|170.23|172.26|170.26|172.33|170.33|171.92|169.92|0
1647298800000|2022-03-14 23:00:00|172.19|170.19|173.01|171.01|173.14|171.14|171.98|169.98|0
1647299100000|2022-03-14 23:05:00|173.07|171.07|172.8|170.8|173.14|171.14|172.52|170.52|0
1647299400000|2022-03-14 23:10:00|172.87|170.87|172.79|170.79|173.55|171.55|172.79|170.79|0
1647299700000|2022-03-14 23:15:00|172.76|170.76|172.38|170.38|172.93|170.93|172.31|170.31|0
1647300000000|2022-03-14 23:20:00|172.24|170.24|172.72|170.72|172.72|170.72|172.21|170.21|0
1647300300000|2022-03-14 23:25:00|172.79|170.79|172.51|170.51|172.79|170.79|172.24|170.24|0
1647300600000|2022-03-14 23:30:00|172.44|170.44|172.68|170.68|172.78|170.78|172.1|170.1|0
1647300900000|2022-03-14 23:35:00|172.65|170.65|172.06|170.06|172.65|170.65|171.96|169.96|0
1647301200000|2022-03-14 23:40:00|172.1|170.1|172.33|170.33|172.57|170.57|171.93|169.93|0
1647301500000|2022-03-14 23:45:00|172.3|170.3|172.88|170.88|173.12|171.12|172.2|170.2|0
1647301800000|2022-03-14 23:50:00|172.98|170.98|173.05|171.05|173.25|171.25|172.84|170.84|0
1647302100000|2022-03-14 23:55:00|172.98|170.98|173.11|171.11|173.25|171.25|172.81|170.81|0
1647302400000|2022-03-15 00:00:00|173.18|171.18|173.56|171.56|173.73|171.73|172.7|170.7|0
1647302700000|2022-03-15 00:05:00|173.31|171.31|173|171|173.38|171.38|172.7|170.7|0
1647303000000|2022-03-15 00:10:00|172.9|170.9|174.34|172.34|174.62|172.62|172.8|170.8|0
1647303300000|2022-03-15 00:15:00|174.41|172.41|174.68|172.68|175.1|173.1|174.41|172.41|0
1647303600000|2022-03-15 00:20:00|174.75|172.75|174.2|172.2|174.75|172.75|174.16|172.16|0
1647303900000|2022-03-15 00:25:00|174.06|172.06|174.26|172.26|174.64|172.64|174.06|172.06|0
1647304200000|2022-03-15 00:30:00|174.19|172.19|173.23|171.23|174.23|172.23|173.23|171.23|0
1647304500000|2022-03-15 00:35:00|173.2|171.2|173.36|171.36|173.43|171.43|172.34|170.34|0
1647304800000|2022-03-15 00:40:00|173.5|171.5|173.57|171.57|173.84|171.84|173.43|171.43|0
1647305100000|2022-03-15 00:45:00|173.63|171.63|174.11|172.11|174.11|172.11|172.67|170.67|0
1647305400000|2022-03-15 00:50:00|174.04|172.04|174.04|172.04|174.25|172.25|173.97|171.97|0
1647305700000|2022-03-15 00:55:00|174.08|172.08|174.04|172.04|174.52|172.52|173.42|171.42|0
1647306000000|2022-03-15 01:00:00|173.97|171.97|173.76|171.76|174.18|172.18|173.42|171.42|0
1647306300000|2022-03-15 01:05:00|173.83|171.83|174.65|172.65|174.65|172.65|173.8|171.8|0
1647306600000|2022-03-15 01:10:00|174.52|172.52|174.44|172.44|174.69|172.69|174.21|172.21|0
1647306900000|2022-03-15 01:15:00|174.51|172.51|175.13|173.13|175.13|173.13|174.34|172.34|0
1647307200000|2022-03-15 01:20:00|175.06|173.06|173.51|171.51|175.2|173.2|173.51|171.51|0
1647307500000|2022-03-15 01:25:00|173.61|171.61|174.37|172.37|174.57|172.57|172.65|170.65|0
1647307800000|2022-03-15 01:30:00|174.3|172.3|175.89|173.89|175.96|173.96|173.95|171.95|0
1647308100000|2022-03-15 01:35:00|175.82|173.82|175.57|173.57|176.72|174.72|175.19|173.19|0
1647308400000|2022-03-15 01:40:00|175.61|173.61|174.98|172.98|175.64|173.64|174.6|172.6|0
1647308700000|2022-03-15 01:45:00|174.91|172.91|174.7|172.7|175.32|173.32|174.36|172.36|0
1647309000000|2022-03-15 01:50:00|174.84|172.84|176.08|174.08|176.36|174.36|174.01|172.01|0
1647309300000|2022-03-15 01:55:00|176.05|174.05|175.52|173.52|176.78|174.78|175.04|173.04|0
1647309600000|2022-03-15 02:00:00|175.49|173.49|174.62|172.62|175.52|173.52|174.28|172.28|0
1647309900000|2022-03-15 02:05:00|174.83|172.83|174.07|172.07|174.83|172.83|173.93|171.93|0
1647310200000|2022-03-15 02:10:00|174.1|172.1|173.69|171.69|174.34|172.34|173.31|171.31|0
1647310500000|2022-03-15 02:15:00|173.58|171.58|173.48|171.48|174.2|172.2|172.55|170.55|0
1647310800000|2022-03-15 02:20:00|173.41|171.41|173.51|171.51|174.2|172.2|173.34|171.34|0
1647311100000|2022-03-15 02:25:00|173.48|171.48|172.82|170.82|173.89|171.89|172.82|170.82|0
1647311400000|2022-03-15 02:30:00|172.79|170.79|172.07|170.07|173.4|171.4|171.86|169.86|0
1647311700000|2022-03-15 02:35:00|172.2|170.2|171.15|169.15|172.2|170.2|170.5|168.5|0
1647312000000|2022-03-15 02:40:00|171.21|169.21|171.79|169.79|171.86|169.86|171.01|169.01|0
1647312300000|2022-03-15 02:45:00|171.86|169.86|171.79|169.79|171.96|169.96|170.97|168.97|0
1647312600000|2022-03-15 02:50:00|171.72|169.72|172.06|170.06|172.33|170.33|171.62|169.62|0
1647312900000|2022-03-15 02:55:00|172.02|170.02|172.09|170.09|172.57|170.57|171.85|169.85|0
1647313200000|2022-03-15 03:00:00|172.12|170.12|171.71|169.71|172.32|170.32|171.23|169.23|0
1647313500000|2022-03-15 03:05:00|171.74|169.74|172.29|170.29|172.66|170.66|171.13|169.13|0
1647313800000|2022-03-15 03:10:00|172.25|170.25|172.32|170.32|172.66|170.66|172.11|170.11|0
1647314100000|2022-03-15 03:15:00|172.25|170.25|172.45|170.45|172.59|170.59|172.11|170.11|0
1647314400000|2022-03-15 03:20:00|172.49|170.49|171.83|169.83|172.59|170.59|171.77|169.77|0
1647314700000|2022-03-15 03:25:00|171.9|169.9|172.51|170.51|172.72|170.72|171.83|169.83|0
1647315000000|2022-03-15 03:30:00|172.41|170.41|172.1|170.1|172.62|170.62|172.1|170.1|0
1647315300000|2022-03-15 03:35:00|172.2|170.2|172.41|170.41|172.41|170.41|171.96|169.96|0
1647315600000|2022-03-15 03:40:00|172.44|170.44|172.88|170.88|173.4|171.4|172.23|170.23|0
1647315900000|2022-03-15 03:45:00|172.92|170.92|173.39|171.39|173.46|171.46|172.81|170.81|0
1647316200000|2022-03-15 03:50:00|173.32|171.32|172.74|170.74|173.43|171.43|172.7|170.7|0
1647316500000|2022-03-15 03:55:00|172.77|170.77|172.7|170.7|172.94|170.94|172.43|170.43|0
1647316800000|2022-03-15 04:00:00|172.63|170.63|172.84|170.84|173.15|171.15|172.63|170.63|0
1647317100000|2022-03-15 04:05:00|172.9|170.9|173.11|171.11|173.11|171.11|172.83|170.83|0
1647317400000|2022-03-15 04:10:00|173.04|171.04|172.93|170.93|173.11|171.11|172.83|170.83|0
1647317700000|2022-03-15 04:15:00|172.9|170.9|172.83|170.83|173|171|172.83|170.83|0
1647318000000|2022-03-15 04:20:00|172.9|170.9|172.82|170.82|173.07|171.07|172.82|170.82|0
1647318300000|2022-03-15 04:25:00|172.89|170.89|172.38|170.38|173.17|171.17|172.14|170.14|0
1647318600000|2022-03-15 04:30:00|172.45|170.45|171.69|169.69|172.45|170.45|171.46|169.46|0
1647318900000|2022-03-15 04:35:00|171.66|169.66|171.76|169.76|172.14|170.14|171.59|169.59|0
1647319200000|2022-03-15 04:40:00|171.79|169.79|171.55|169.55|171.96|169.96|171.48|169.48|0
1647319500000|2022-03-15 04:45:00|171.48|169.48|171.68|169.68|171.82|169.82|171.41|169.41|0
1647319800000|2022-03-15 04:50:00|171.72|169.72|171.48|169.48|171.75|169.75|171.41|169.41|0
1647320100000|2022-03-15 04:55:00|171.44|169.44|171.54|169.54|171.54|169.54|171.4|169.4|0
1647320400000|2022-03-15 05:00:00|171.4|169.4|172.63|170.63|172.7|170.7|171.4|169.4|0
1647320700000|2022-03-15 05:05:00|172.6|170.6|172.49|170.49|172.7|170.7|171.98|169.98|0
1647321000000|2022-03-15 05:10:00|172.53|170.53|172.56|170.56|173.11|171.11|172.32|170.32|0
1647321300000|2022-03-15 05:15:00|172.63|170.63|172.76|170.76|172.87|170.87|172.01|170.01|0
1647321600000|2022-03-15 05:20:00|173.11|171.11|172.97|170.97|173.72|171.72|172.9|170.9|0
1647321900000|2022-03-15 05:25:00|173|171|173.03|171.03|173.38|171.38|172.96|170.96|0
1647322200000|2022-03-15 05:30:00|173|171|172.41|170.41|173.3|171.3|172.38|170.38|0
1647322500000|2022-03-15 05:35:00|172.48|170.48|173.09|171.09|173.16|171.16|172.17|170.17|0
1647322800000|2022-03-15 05:40:00|173.03|171.03|173.02|171.02|173.3|171.3|172.37|170.37|0
1647323100000|2022-03-15 05:45:00|173.16|171.16|172.81|170.81|173.57|171.57|172.81|170.81|0
1647323400000|2022-03-15 05:50:00|172.88|170.88|174.05|172.05|174.12|172.12|172.81|170.81|0
1647323700000|2022-03-15 05:55:00|174.09|172.09|173.57|171.57|174.19|172.19|173.43|171.43|0
1647324000000|2022-03-15 06:00:00|173.7|171.7|174.7|172.7|174.88|172.88|173.57|171.57|0
1647324300000|2022-03-15 06:05:00|174.53|172.53|173.77|171.77|174.88|172.88|173.7|171.7|0
1647324600000|2022-03-15 06:10:00|173.9|171.9|173.28|171.28|173.97|171.97|172.8|170.8|0
1647324900000|2022-03-15 06:15:00|173.32|171.32|174.18|172.18|174.31|172.31|173.14|171.14|0
1647325200000|2022-03-15 06:20:00|174.24|172.24|173.34|171.34|174.24|172.24|173.14|171.14|0
1647325500000|2022-03-15 06:25:00|173.41|171.41|173.76|171.76|173.89|171.89|173.21|171.21|0
1647325800000|2022-03-15 06:30:00|173.79|171.79|173.89|171.89|174.38|172.38|173.51|171.51|0
1647326100000|2022-03-15 06:35:00|173.82|171.82|174.88|172.88|175.09|173.09|173.24|171.24|0
1647326400000|2022-03-15 06:40:00|174.85|172.85|174.81|172.81|175.36|173.36|174.46|172.46|0
1647326700000|2022-03-15 06:45:00|174.84|172.84|176.05|174.05|176.12|174.12|174.81|172.81|0
1647327000000|2022-03-15 06:50:00|176.02|174.02|176.09|174.09|176.68|174.68|175.77|173.77|0
1647327300000|2022-03-15 06:55:00|175.98|173.98|176.05|174.05|176.26|174.26|175.74|173.74|0
1647327600000|2022-03-15 07:00:00|175.91|173.91|178.71|176.71|178.85|176.85|175.88|173.88|0
1647327900000|2022-03-15 07:05:00|178.37|176.77|177.38|175.78|178.51|176.91|176.82|175.22|0
1647328200000|2022-03-15 07:10:00|177.49|175.89|182.63|181.03|182.99|181.39|177.31|175.71|0
1647328500000|2022-03-15 07:15:00|182.34|180.74|180.76|179.16|182.7|181.1|180.55|178.95|0
1647328800000|2022-03-15 07:20:00|180.62|179.02|180.19|178.59|181.26|179.66|179.55|177.95|0
1647329100000|2022-03-15 07:25:00|179.84|178.24|181.83|180.23|181.83|180.23|179.84|178.24|0
1647329400000|2022-03-15 07:30:00|181.9|180.3|181.75|180.15|182.4|180.8|180.51|178.91|0
1647329700000|2022-03-15 07:35:00|181.83|180.23|181.32|179.72|182.18|180.58|181.04|179.44|0
1647330000000|2022-03-15 07:40:00|181.47|179.87|181.02|179.1|181.79|180.19|180.54|178.7|0
1647330300000|2022-03-15 07:45:00|180.88|178.96|181.3|179.38|181.98|180.06|180.41|178.49|0
1647330600000|2022-03-15 07:50:00|181.19|179.27|182.82|180.9|183.61|181.69|178.17|176.25|0
1647330900000|2022-03-15 07:55:00|182.64|180.72|182.07|180.15|182.86|180.94|181.86|179.94|0
1647331200000|2022-03-15 08:00:00|181.97|180.05|182.18|180.26|183.42|181.5|181.72|179.8|0
1647331500000|2022-03-15 08:05:00|182.21|180.29|180.17|178.09|182.25|180.33|176.79|174.71|0
1647331800000|2022-03-15 08:10:00|179.89|177.81|181.29|179.21|181.79|179.71|179.89|177.81|0
1647332100000|2022-03-15 08:15:00|181.65|179.57|182.82|180.74|182.96|180.88|181.44|179.36|0
1647332400000|2022-03-15 08:20:00|182.64|180.56|183.49|181.41|184.24|182.16|182.07|179.99|0
1647332700000|2022-03-15 08:25:00|183.63|181.55|183.31|181.23|183.84|181.76|182.32|180.24|0
1647333000000|2022-03-15 08:30:00|183.27|181.19|183.31|181.23|184.7|182.62|183.27|181.19|0
1647333300000|2022-03-15 08:35:00|183.34|181.26|184.23|182.15|184.38|182.3|182.49|180.41|0
1647333600000|2022-03-15 08:40:00|184.27|182.19|183.48|181.4|184.3|182.22|182.66|180.58|0
1647333900000|2022-03-15 08:45:00|183.52|181.44|184.59|182.51|185.19|183.11|183.52|181.44|0
1647334200000|2022-03-15 08:50:00|184.55|182.47|184.9|182.82|185.84|183.76|184.55|182.47|0
1647334500000|2022-03-15 08:55:00|184.83|182.75|186.13|184.05|186.74|184.66|184.76|182.68|0
1647334800000|2022-03-15 09:00:00|186.27|184.19|186.16|184.08|186.59|184.51|185.51|183.43|0
1647335100000|2022-03-15 09:05:00|186.27|184.19|187.35|185.27|188.01|185.93|186.27|184.19|0
1647335400000|2022-03-15 09:10:00|187.32|185.24|186.12|184.04|187.93|185.85|186.04|183.96|0
1647335700000|2022-03-15 09:15:00|186.15|184.07|186.69|184.61|187.06|184.98|185.9|183.82|0
1647336000000|2022-03-15 09:20:00|186.4|184.32|184.31|182.23|186.84|184.76|184.31|182.23|0
1647336300000|2022-03-15 09:25:00|184.24|182.16|183.88|181.8|184.31|182.23|183.17|181.09|0
1647336600000|2022-03-15 09:30:00|183.77|181.69|183.56|181.48|183.95|181.87|182.45|180.37|0
1647336900000|2022-03-15 09:35:00|183.49|181.41|183.2|181.12|184.34|182.26|183.16|181.08|0
1647337200000|2022-03-15 09:40:00|183.23|181.15|181.45|179.37|183.59|181.51|181.03|178.95|0
1647337500000|2022-03-15 09:45:00|181.53|179.45|181.42|179.34|181.77|179.69|180.4|178.32|0
1647337800000|2022-03-15 09:50:00|181.35|179.27|183.37|181.29|183.37|181.29|181.13|179.05|0
1647338100000|2022-03-15 09:55:00|183.29|181.21|182.97|180.89|184.08|182|182.65|180.57|0
1647338400000|2022-03-15 10:00:00|182.79|180.71|182.22|180.14|183.11|181.03|181.83|179.75|0
1647338700000|2022-03-15 10:05:00|182.15|180.07|182.22|180.14|182.65|180.57|181.27|179.19|0
1647339000000|2022-03-15 10:10:00|182.15|180.07|180.49|178.41|182.22|180.14|180.28|178.2|0
1647339300000|2022-03-15 10:15:00|180.52|178.44|180.87|178.79|181.33|179.25|180.17|178.09|0
1647339600000|2022-03-15 10:20:00|180.94|178.86|180.55|178.47|182.14|180.06|179.85|177.77|0
1647339900000|2022-03-15 10:25:00|180.51|178.43|180.09|178.01|180.66|178.58|179.78|177.7|0
1647340200000|2022-03-15 10:30:00|179.81|177.73|178.72|176.64|180.09|178.01|178.69|176.61|0
1647340500000|2022-03-15 10:35:00|178.62|176.54|178.68|176.6|178.76|176.68|178.13|176.05|0
1647340800000|2022-03-15 10:40:00|178.79|176.71|179.87|177.79|179.98|177.9|178.79|176.71|0
1647341100000|2022-03-15 10:45:00|179.77|177.69|179.03|176.95|179.84|177.76|179.03|176.95|0
1647341400000|2022-03-15 10:50:00|179.17|177.09|176.83|174.75|179.2|177.12|176.8|174.72|0
1647341700000|2022-03-15 10:55:00|176.94|174.86|176.36|174.28|179.76|177.68|174.3|172.22|0
1647342000000|2022-03-15 11:00:00|176.23|174.15|174.98|172.9|176.23|174.15|174.85|172.77|0
1647342300000|2022-03-15 11:05:00|175.02|172.94|173.78|171.7|175.05|172.97|173.61|171.53|0
1647342600000|2022-03-15 11:10:00|173.74|171.66|173.91|171.83|174.33|172.25|173.4|171.32|0
1647342900000|2022-03-15 11:15:00|171.93|169.85|172.82|170.74|172.92|170.84|171.45|169.37|0
1647343200000|2022-03-15 11:20:00|172.78|170.7|174.33|172.25|174.78|172.7|172.75|170.67|0
1647343500000|2022-03-15 11:25:00|174.22|172.14|174.15|172.07|174.7|172.62|173.4|171.32|0
1647343800000|2022-03-15 11:30:00|174.18|172.1|173.29|171.21|174.63|172.55|173.29|171.21|0
1647344100000|2022-03-15 11:35:00|173.36|171.28|173.56|171.48|173.87|171.79|173.01|170.93|0
1647344400000|2022-03-15 11:40:00|173.63|171.55|176.58|174.5|176.79|174.71|173.6|171.52|0
1647344700000|2022-03-15 11:45:00|176.78|174.7|177.55|175.47|177.55|175.47|176.44|174.36|0
1647345000000|2022-03-15 11:50:00|177.48|175.4|177.06|174.98|177.75|175.67|176.78|174.7|0
1647345300000|2022-03-15 11:55:00|177.09|175.01|176.33|174.25|177.16|175.08|175.95|173.87|0
1647345600000|2022-03-15 12:00:00|176.5|174.42|175.94|173.86|177.23|175.15|175.6|173.52|0
1647345900000|2022-03-15 12:05:00|176.01|173.93|176.7|174.62|176.88|174.8|175.46|173.38|0
1647346200000|2022-03-15 12:10:00|176.63|174.55|175.18|173.1|176.63|174.55|175.18|173.1|0
1647346500000|2022-03-15 12:15:00|175.25|173.17|175.04|172.96|175.59|173.51|174.7|172.62|0
1647346800000|2022-03-15 12:20:00|174.9|172.82|173.87|171.79|174.94|172.86|173.26|171.18|0
1647347100000|2022-03-15 12:25:00|173.8|171.72|174.89|172.81|174.89|172.81|173.8|171.72|0
1647347400000|2022-03-15 12:30:00|174.59|172.51|169.66|167.58|174.93|172.85|168.08|166|0
1647347700000|2022-03-15 12:35:00|169.42|167.34|169.62|167.54|170.29|168.21|169.22|167.14|0
1647348000000|2022-03-15 12:40:00|169.55|167.47|171.01|168.93|171.46|169.38|169.42|167.34|0
1647348300000|2022-03-15 12:45:00|170.94|168.86|170.33|168.25|171.52|169.44|170.3|168.22|0
1647348600000|2022-03-15 12:50:00|170.4|168.32|171.07|168.99|171.27|169.19|170.4|168.32|0
1647348900000|2022-03-15 12:55:00|171.11|169.03|170.66|168.58|171.21|169.13|170.39|168.31|0
1647349200000|2022-03-15 13:00:00|170.73|168.65|170.12|168.04|171|168.92|170.12|168.04|0
1647349500000|2022-03-15 13:05:00|170.19|168.11|170.32|168.24|170.59|168.51|169.58|167.5|0
1647349800000|2022-03-15 13:10:00|170.25|168.17|169.38|167.3|170.25|168.17|168.11|166.03|0
1647350100000|2022-03-15 13:15:00|169.18|167.1|169.64|167.56|169.78|167.7|168.91|166.83|0
1647350400000|2022-03-15 13:20:00|169.58|167.5|170.45|168.37|170.45|168.37|169.44|167.36|0
1647350700000|2022-03-15 13:25:00|170.04|167.96|168.83|166.75|171.12|169.04|168.57|166.49|0
1647351000000|2022-03-15 13:30:00|168.9|166.82|166.97|164.89|168.9|166.82|164.99|162.91|0
1647351300000|2022-03-15 13:35:00|166.57|164.49|168.36|166.28|168.7|166.62|165.39|163.31|0
1647351600000|2022-03-15 13:40:00|168.03|165.95|172.54|170.46|172.54|170.46|167.1|165.02|0
1647351900000|2022-03-15 13:45:00|172.3|170.22|170.77|168.69|172.57|170.49|170.43|168.35|0
1647352200000|2022-03-15 13:50:00|170.81|168.73|170.09|168.01|171.31|169.23|169.29|167.21|0
1647352500000|2022-03-15 13:55:00|170.43|168.35|167.52|165.44|170.43|168.35|166.96|164.88|0
1647352800000|2022-03-15 14:00:00|167.62|165.54|165.69|163.61|168.55|166.47|165.1|163.02|0
1647353100000|2022-03-15 14:05:00|165.63|163.55|167.94|165.86|168.21|166.13|165.13|163.05|0
1647353400000|2022-03-15 14:10:00|167.68|165.6|169.28|167.2|170.15|168.07|167.01|164.93|0
1647353700000|2022-03-15 14:15:00|169.61|167.53|167.41|165.33|169.85|167.77|167.07|164.99|0
1647354000000|2022-03-15 14:20:00|166.94|164.86|165.16|163.08|167.21|165.13|165.16|163.08|0
1647354300000|2022-03-15 14:25:00|165.29|163.21|161.25|159.17|165.48|163.4|161.25|159.17|0
1647354600000|2022-03-15 14:30:00|160.86|158.78|160.63|158.55|161.51|159.43|159.34|157.26|0
1647354900000|2022-03-15 14:35:00|160.66|158.58|160.01|157.93|160.73|158.65|159.12|157.04|0
1647355200000|2022-03-15 14:40:00|159.82|157.74|159.79|157.71|160.53|158.45|159.11|157.03|0
1647355500000|2022-03-15 14:45:00|159.62|157.54|158.69|156.61|161.7|159.62|158.47|156.39|0
1647355800000|2022-03-15 14:50:00|158.37|156.29|159.72|157.64|160.24|158.16|158.37|156.29|0
1647356100000|2022-03-15 14:55:00|159.65|157.57|161.53|159.45|162.11|160.03|159.59|157.51|0
1647356400000|2022-03-15 15:00:00|161.07|158.99|160.04|157.96|161.46|159.38|160.04|157.96|0
1647356700000|2022-03-15 15:05:00|159.91|157.83|159.91|157.83|160.42|158.34|159.65|157.57|0
1647357000000|2022-03-15 15:10:00|159.84|157.76|159.97|157.89|160.68|158.6|159.52|157.44|0
1647357300000|2022-03-15 15:15:00|160.16|158.08|159.77|157.69|161.19|159.11|159.58|157.5|0
1647357600000|2022-03-15 15:20:00|159.64|157.56|160.35|158.27|161.45|159.37|159.26|157.18|0
1647357900000|2022-03-15 15:25:00|160.41|158.33|157.71|155.79|160.58|158.5|157.71|155.79|0
1647358200000|2022-03-15 15:30:00|157.64|155.72|156.81|154.89|158.09|156.17|156.75|154.83|0
1647358500000|2022-03-15 15:35:00|156.75|154.83|156.37|154.45|156.75|154.83|156.05|154.13|0
1647358800000|2022-03-15 15:40:00|156.43|154.51|156.67|154.75|158.08|156.16|156.31|154.39|0
1647359100000|2022-03-15 15:45:00|156.55|154.63|155.6|153.68|156.8|154.88|155.53|153.61|0
1647359400000|2022-03-15 15:50:00|155.53|153.61|157.62|155.7|158.06|156.14|155.03|153.11|0
1647359700000|2022-03-15 15:55:00|157.49|155.57|159.21|157.29|161.14|159.22|157.49|155.57|0
1647360000000|2022-03-15 16:00:00|159.47|157.55|161.59|159.67|162.83|160.91|159.27|157.35|0
1647360300000|2022-03-15 16:05:00|161.66|159.74|158.89|156.97|162.18|160.26|158.45|156.53|0
1647360600000|2022-03-15 16:10:00|158.96|157.04|158.83|156.91|159.59|157.67|158.44|156.52|0
1647360900000|2022-03-15 16:15:00|158.79|156.87|157.1|155.18|159.14|157.22|156.84|154.92|0
1647361200000|2022-03-15 16:20:00|157.26|155.34|155.89|153.97|157.79|155.87|155.89|153.97|0
1647361500000|2022-03-15 16:25:00|155.96|154.04|155.99|154.07|156.02|154.1|154.89|152.97|0
1647361800000|2022-03-15 16:30:00|155.8|153.88|155.28|153.36|155.8|153.88|154.65|152.73|0
1647362100000|2022-03-15 16:35:00|155.34|153.42|154.4|152.48|155.4|153.48|154.21|152.29|0
1647362400000|2022-03-15 16:40:00|154.33|152.41|156.15|154.23|156.15|154.23|154.33|152.41|0
1647362700000|2022-03-15 16:45:00|156.09|154.17|156.97|155.05|157.16|155.24|155.52|153.6|0
1647363000000|2022-03-15 16:50:00|157.04|155.12|158.05|156.13|158.82|156.9|156.91|154.99|0
1647363300000|2022-03-15 16:55:00|158.11|156.19|156.27|154.35|158.11|156.19|156.14|154.22|0
1647363600000|2022-03-15 17:00:00|156.14|154.22|155.32|153.4|156.27|154.35|154.88|152.96|0
1647363900000|2022-03-15 17:05:00|155.38|153.46|156.83|154.91|157.15|155.23|155.26|153.34|0
1647364200000|2022-03-15 17:10:00|156.93|155.01|158.93|157.01|159.13|157.21|156.93|155.01|0
1647364500000|2022-03-15 17:15:00|158.87|156.95|159|157.08|159.25|157.33|157.91|155.99|0
1647364800000|2022-03-15 17:20:00|158.93|157.01|157.84|155.92|159.12|157.2|157.52|155.6|0
1647365100000|2022-03-15 17:25:00|157.88|155.96|160.08|158.16|160.08|158.16|156.89|154.97|0
1647365400000|2022-03-15 17:30:00|160.05|158.13|159.41|157.49|160.7|158.78|158.86|156.94|0
1647365700000|2022-03-15 17:35:00|159.31|157.39|159.69|157.77|159.89|157.97|158.54|156.62|0
1647366000000|2022-03-15 17:40:00|159.56|157.64|158.73|156.81|160.01|158.09|158.02|156.1|0
1647366300000|2022-03-15 17:45:00|158.6|156.68|159.11|157.19|159.43|157.51|158.15|156.23|0
1647366600000|2022-03-15 17:50:00|158.98|157.06|158.34|156.42|158.98|157.06|158.05|156.13|0
1647366900000|2022-03-15 17:55:00|158.27|156.35|157.25|155.33|158.4|156.48|156.81|154.89|0
1647367200000|2022-03-15 18:00:00|157.44|155.52|159.61|157.69|159.74|157.82|156.68|154.76|0
1647367500000|2022-03-15 18:05:00|159.48|157.56|157.88|155.96|159.93|158.01|157.69|155.77|0
1647367800000|2022-03-15 18:10:00|158.14|156.22|159.09|157.17|159.61|157.69|157.69|155.77|0
1647368100000|2022-03-15 18:15:00|159.16|157.24|161.35|159.43|161.81|159.89|159.03|157.11|0
1647368400000|2022-03-15 18:20:00|161.29|159.37|160.76|158.84|161.9|159.98|160.44|158.52|0
1647368700000|2022-03-15 18:25:00|160.57|158.65|160.18|158.26|161.02|159.1|159.67|157.75|0
1647369000000|2022-03-15 18:30:00|160.24|158.32|158.44|156.52|161.28|159.36|158.06|156.14|0
1647369300000|2022-03-15 18:35:00|158.51|156.59|158.7|156.78|159.53|157.61|158.12|156.2|0
1647369600000|2022-03-15 18:40:00|158.63|156.71|157.54|155.62|158.89|156.97|157.29|155.37|0
1647369900000|2022-03-15 18:45:00|157.48|155.56|155.58|153.66|157.73|155.81|155.58|153.66|0
1647370200000|2022-03-15 18:50:00|155.39|153.47|154.88|152.96|155.39|153.47|154.45|152.53|0
1647370500000|2022-03-15 18:55:00|154.95|153.03|153.51|151.59|155.23|153.31|153.32|151.4|0
1647370800000|2022-03-15 19:00:00|153.88|151.96|153.75|151.83|154.32|152.4|152.95|151.03|0
1647371100000|2022-03-15 19:05:00|153.82|151.9|153.69|151.77|153.88|151.96|152.94|151.02|0
1647371400000|2022-03-15 19:10:00|153.56|151.64|153.37|151.45|153.81|151.89|152.45|150.53|0
1647371700000|2022-03-15 19:15:00|153.28|151.36|151.27|149.35|153.37|151.45|151.09|149.17|0
1647372000000|2022-03-15 19:20:00|151.21|149.29|150.65|148.73|151.89|149.97|150.35|148.43|0
1647372300000|2022-03-15 19:25:00|150.47|148.55|150.77|148.85|150.96|149.04|150.23|148.31|0
1647372600000|2022-03-15 19:30:00|150.83|148.91|150.46|148.54|150.83|148.91|149.06|147.14|0
1647372900000|2022-03-15 19:35:00|150.59|148.67|150.28|148.36|151.2|149.28|150.28|148.36|0
1647373200000|2022-03-15 19:40:00|150.03|148.11|150.7|148.78|151.5|149.58|149.97|148.05|0
1647373500000|2022-03-15 19:45:00|150.28|148.36|148.07|146.15|151.75|149.83|148.01|146.09|0
1647373800000|2022-03-15 19:50:00|147.74|145.82|149.11|147.19|149.26|147.34|146.43|144.51|0
1647374100000|2022-03-15 19:55:00|149.47|147.55|149.96|148.04|151.3|149.38|149.35|147.43|0
1647374400000|2022-03-15 20:00:00|150.02|148.1|150.81|148.89|150.87|148.95|149.59|147.67|0
1647374700000|2022-03-15 20:05:00|150.9|148.98|151.42|149.5|151.67|149.75|150.38|148.46|0
1647375000000|2022-03-15 20:10:00|151.48|149.56|151.76|149.84|151.85|149.93|150.8|148.88|0
1647375300000|2022-03-15 20:15:00|151.88|149.48|151.23|148.83|151.9|149.5|150.92|148.52|0
1647375600000|2022-03-15 20:20:00|151.26|148.86|151.1|148.7|151.29|148.89|150.92|148.52|0
1647375900000|2022-03-15 20:25:00|151.16|148.76|151.47|149.07|151.47|149.07|151.04|148.64|0
1647376200000|2022-03-15 20:30:00|151.37|148.97|151.4|149|151.71|149.31|151.28|148.88|0
1647376500000|2022-03-15 20:35:00|151.34|148.94|150.6|148.2|151.46|149.06|150.6|148.2|0
1647376800000|2022-03-15 20:40:00|150.66|148.26|150.69|148.29|151.09|148.69|150.48|148.08|0
1647377100000|2022-03-15 20:45:00|150.63|148.23|150.66|148.26|151|148.6|150.54|148.14|0
1647377400000|2022-03-15 20:50:00|150.75|148.35|151.02|148.62|151.06|148.66|150.69|148.29|0
1647377700000|2022-03-15 20:55:00|150.96|148.56|151.42|149.02|151.57|149.17|150.78|148.38|0
1647378000000|2022-03-15 21:00:00|151.49|149.09|151.34|148.94|151.62|149.22|151.31|148.91|0
1647378300000|2022-03-15 21:05:00|151.38|148.98|151.47|149.07|151.61|149.21|151.31|148.91|0
1647378600000|2022-03-15 21:10:00|151.49|149.09|151.36|148.96|151.51|149.11|151.36|148.96|0
1647378900000|2022-03-15 21:15:00|151.35|148.95|151.52|149.12|151.52|149.12|151.28|148.88|0
1647379200000|2022-03-15 21:20:00|151.48|149.08|151.47|149.07|151.55|149.15|151.43|149.03|0
1647379500000|2022-03-15 21:25:00|151.46|149.06|151.29|148.89|151.46|149.06|151.27|148.87|0
1647379800000|2022-03-15 21:30:00|151.3|148.9|151.29|148.89|151.3|148.9|151.29|148.89|0
1647380100000|2022-03-15 21:35:00|151.28|148.88|151.38|148.98|151.38|148.98|151.28|148.88|0
1647380400000|2022-03-15 21:40:00|151.37|148.97|151.36|148.96|151.38|148.98|151.36|148.96|0
1647380700000|2022-03-15 21:45:00|151.35|148.95|151.35|148.95|151.4|149|151.34|148.94|0
1647381000000|2022-03-15 21:50:00|151.37|148.97|151.37|148.97|151.37|148.97|151.37|148.97|0
1647381300000|2022-03-15 21:55:00|151.36|148.96|151.34|148.94|151.46|149.06|151.34|148.94|0
1647381600000|2022-03-15 22:00:00|150.9|148.5|151.51|149.11|151.54|149.14|150.9|148.5|0
1647381900000|2022-03-15 22:05:00|151.48|149.08|151.9|149.5|152.09|149.69|151.48|149.08|0
1647382200000|2022-03-15 22:10:00|151.94|149.54|151.65|149.25|152.34|149.94|151.65|149.25|0
1647382500000|2022-03-15 22:15:00|151.72|149.32|151.53|149.13|151.72|149.32|151.41|149.01|0
1647382800000|2022-03-15 22:20:00|151.47|149.07|151.77|149.37|151.83|149.43|151.34|148.94|0
1647383100000|2022-03-15 22:25:00|151.8|149.4|151.83|149.43|151.89|149.49|151.46|149.06|0
1647383400000|2022-03-15 22:30:00|151.71|149.31|151.95|149.55|151.95|149.55|151.64|149.24|0
1647383700000|2022-03-15 22:35:00|151.89|149.49|152.07|149.67|152.14|149.74|151.83|149.43|0
1647384000000|2022-03-15 22:40:00|152.04|149.64|152.01|149.61|152.04|149.64|151.7|149.3|0
1647384300000|2022-03-15 22:45:00|151.98|149.58|151.82|149.42|152.01|149.61|151.7|149.3|0
1647384600000|2022-03-15 22:50:00|151.85|149.45|151.66|149.26|151.88|149.48|151.63|149.23|0
1647384900000|2022-03-15 22:55:00|151.69|149.29|151.81|149.41|152.12|149.72|151.66|149.26|0
1647385200000|2022-03-15 23:00:00|151.72|149.32|151.97|149.57|151.97|149.57|151.63|149.23|0
1647385500000|2022-03-15 23:05:00|151.94|149.54|152.12|149.72|152.24|149.84|151.87|149.47|0
1647385800000|2022-03-15 23:10:00|152.09|149.69|152.24|149.84|152.3|149.9|152.05|149.65|0
1647386100000|2022-03-15 23:15:00|152.18|149.78|151.8|149.4|152.18|149.78|151.62|149.22|0
1647386400000|2022-03-15 23:20:00|151.74|149.34|151.37|148.97|151.8|149.4|151.13|148.73|0
1647386700000|2022-03-15 23:25:00|151.4|149|151.68|149.28|151.96|149.56|151.37|148.97|0
1647387000000|2022-03-15 23:30:00|151.71|149.31|151.92|149.52|152.23|149.83|151.71|149.31|0
1647387300000|2022-03-15 23:35:00|151.98|149.58|150.2|147.8|152.14|149.74|149.56|147.16|0
1647387600000|2022-03-15 23:40:00|150.23|147.83|150.07|147.67|150.26|147.86|149.89|147.49|0
1647387900000|2022-03-15 23:45:00|150.01|147.61|150.56|148.16|150.68|148.28|149.89|147.49|0
1647388200000|2022-03-15 23:50:00|150.59|148.19|151.54|149.14|151.72|149.32|150.59|148.19|0
1647388500000|2022-03-15 23:55:00|151.6|149.2|151.66|149.26|152.03|149.63|151.29|148.89|0
1647388800000|2022-03-16 00:00:00|151.78|149.38|152.21|149.81|152.4|150|151.51|149.11|0
1647389100000|2022-03-16 00:05:00|152.15|149.75|151.72|149.32|152.33|149.93|151.59|149.19|0
1647389400000|2022-03-16 00:10:00|151.65|149.25|152.08|149.68|152.08|149.68|151.47|149.07|0
1647389700000|2022-03-16 00:15:00|152.14|149.74|153.01|150.61|153.26|150.86|152.14|149.74|0
1647390000000|2022-03-16 00:20:00|153.13|150.73|153.32|150.92|153.82|151.42|152.95|150.55|0
1647390300000|2022-03-16 00:25:00|153.19|150.79|153.19|150.79|153.63|151.23|153|150.6|0
1647390600000|2022-03-16 00:30:00|153.13|150.73|153|150.6|153.16|150.76|152.32|149.92|0
1647390900000|2022-03-16 00:35:00|153.03|150.63|153.31|150.91|153.5|151.1|153|150.6|0
1647391200000|2022-03-16 00:40:00|153.37|150.97|153.4|151|153.62|151.22|153.06|150.66|0
1647391500000|2022-03-16 00:45:00|153.43|151.03|153.65|151.25|153.65|151.25|153.12|150.72|0
1647391800000|2022-03-16 00:50:00|153.55|151.15|153.46|151.06|153.67|151.27|153.11|150.71|0
1647392100000|2022-03-16 00:55:00|153.49|151.09|152.96|150.56|153.49|151.09|152.43|150.03|0
1647392400000|2022-03-16 01:00:00|152.92|150.52|152.77|150.37|153.17|150.77|152.68|150.28|0
1647392700000|2022-03-16 01:05:00|152.71|150.31|153.01|150.61|153.17|150.77|152.36|149.96|0
1647393000000|2022-03-16 01:10:00|152.98|150.58|152.82|150.42|153.48|151.08|152.79|150.39|0
1647393300000|2022-03-16 01:15:00|152.92|150.52|152.54|150.14|152.98|150.58|152.48|150.08|0
1647393600000|2022-03-16 01:20:00|152.48|150.08|152.51|150.11|152.85|150.45|152.42|150.02|0
1647393900000|2022-03-16 01:25:00|152.54|150.14|152.82|150.42|152.97|150.57|152.51|150.11|0
1647394200000|2022-03-16 01:30:00|152.78|150.38|153.03|150.63|153.19|150.79|152.54|150.14|0
1647394500000|2022-03-16 01:35:00|152.97|150.57|153.09|150.69|153.09|150.69|152.57|150.17|0
1647394800000|2022-03-16 01:40:00|153.03|150.63|153.09|150.69|153.12|150.72|152.71|150.31|0
1647395100000|2022-03-16 01:45:00|153.02|150.62|152.96|150.56|153.21|150.81|152.71|150.31|0
1647395400000|2022-03-16 01:50:00|152.9|150.5|152.58|150.18|153.02|150.62|152.46|150.06|0
1647395700000|2022-03-16 01:55:00|152.62|150.22|151.96|149.56|152.77|150.37|151.84|149.44|0
1647396000000|2022-03-16 02:00:00|151.9|149.5|151.22|148.82|152.03|149.63|151.1|148.7|0
1647396300000|2022-03-16 02:05:00|151.25|148.85|151.25|148.85|151.53|149.13|151.22|148.82|0
1647396600000|2022-03-16 02:10:00|151.22|148.82|149.59|147.19|151.22|148.82|149.59|147.19|0
1647396900000|2022-03-16 02:15:00|149.68|147.28|150.26|147.86|150.32|147.92|149.53|147.13|0
1647397200000|2022-03-16 02:20:00|150.32|147.92|150.54|148.14|150.88|148.48|150.26|147.86|0
1647397500000|2022-03-16 02:25:00|150.57|148.17|150.13|147.73|150.75|148.35|150.13|147.73|0
1647397800000|2022-03-16 02:30:00|150.2|147.8|150.81|148.41|150.87|148.47|150.07|147.67|0
1647398100000|2022-03-16 02:35:00|150.78|148.38|150.31|147.91|150.99|148.59|150.13|147.73|0
1647398400000|2022-03-16 02:40:00|150.34|147.94|150.06|147.66|150.44|148.04|149.58|147.18|0
1647398700000|2022-03-16 02:45:00|150.13|147.73|149.88|147.48|150.19|147.79|149.76|147.36|0
1647399000000|2022-03-16 02:50:00|149.91|147.51|150.49|148.09|150.49|148.09|149.88|147.48|0
1647399300000|2022-03-16 02:55:00|150.46|148.06|150.86|148.46|151.1|148.7|150.46|148.06|0
1647399600000|2022-03-16 03:00:00|150.92|148.52|151.04|148.64|151.1|148.7|150.49|148.09|0
1647399900000|2022-03-16 03:05:00|150.95|148.55|151.65|149.25|151.78|149.38|150.85|148.45|0
1647400200000|2022-03-16 03:10:00|151.62|149.22|151.46|149.06|151.62|149.22|151.28|148.88|0
1647400500000|2022-03-16 03:15:00|151.53|149.13|150.84|148.44|151.71|149.31|150.78|148.38|0
1647400800000|2022-03-16 03:20:00|150.81|148.41|150.41|148.01|151.12|148.72|150.41|148.01|0
1647401100000|2022-03-16 03:25:00|150.47|148.07|150.35|147.95|150.53|148.13|149.61|147.21|0
1647401400000|2022-03-16 03:30:00|150.29|147.89|150.87|148.47|150.9|148.5|150.28|147.88|0
1647401700000|2022-03-16 03:35:00|150.9|148.5|149.94|147.54|150.9|148.5|149.79|147.39|0
1647402000000|2022-03-16 03:40:00|149.97|147.57|150.71|148.31|150.77|148.37|149.97|147.57|0
1647402300000|2022-03-16 03:45:00|150.62|148.22|150.34|147.94|150.71|148.31|150.15|147.75|0
1647402600000|2022-03-16 03:50:00|150.31|147.91|151.01|148.61|151.01|148.61|150.31|147.91|0
1647402900000|2022-03-16 03:55:00|150.89|148.49|150.79|148.39|150.89|148.49|150.27|147.87|0
1647403200000|2022-03-16 04:00:00|150.76|148.36|150.39|147.99|150.76|148.36|150.27|147.87|0
1647403500000|2022-03-16 04:05:00|150.36|147.96|150.39|147.99|150.57|148.17|150.02|147.62|0
1647403800000|2022-03-16 04:10:00|150.36|147.96|150.38|147.98|150.42|148.02|150.08|147.68|0
1647404100000|2022-03-16 04:15:00|150.45|148.05|150.69|148.29|150.75|148.35|150.38|147.98|0
1647404400000|2022-03-16 04:20:00|150.75|148.35|150.93|148.53|151.06|148.66|150.6|148.2|0
1647404700000|2022-03-16 04:25:00|150.9|148.5|150.84|148.44|150.99|148.59|150.74|148.34|0
1647405000000|2022-03-16 04:30:00|150.87|148.47|151.05|148.65|151.17|148.77|150.87|148.47|0
1647405300000|2022-03-16 04:35:00|151.08|148.68|150.62|148.22|151.08|148.68|150.53|148.13|0
1647405600000|2022-03-16 04:40:00|150.65|148.25|150.55|148.15|150.68|148.28|150.37|147.97|0
1647405900000|2022-03-16 04:45:00|150.58|148.18|149.78|147.38|150.58|148.18|149.78|147.38|0
1647406200000|2022-03-16 04:50:00|149.81|147.41|149.87|147.47|150.12|147.72|149.78|147.38|0
1647406500000|2022-03-16 04:55:00|149.97|147.57|149.99|147.59|149.99|147.59|149.63|147.23|0
1647406800000|2022-03-16 05:00:00|149.81|147.41|149.62|147.22|149.84|147.44|149.17|146.77|0
1647407100000|2022-03-16 05:05:00|149.59|147.19|149.44|147.04|149.62|147.22|149.13|146.73|0
1647407400000|2022-03-16 05:10:00|149.37|146.97|150.17|147.77|150.2|147.8|149.37|146.97|0
1647407700000|2022-03-16 05:15:00|150.29|147.89|149.19|146.79|150.29|147.89|149.13|146.73|0
1647408000000|2022-03-16 05:20:00|149.06|146.66|148.42|146.02|149.1|146.7|148.39|145.99|0
1647408300000|2022-03-16 05:25:00|148.39|145.99|147.82|145.42|148.39|145.99|147.73|145.33|0
1647408600000|2022-03-16 05:30:00|147.84|145.44|148.3|145.9|149.34|146.94|147.84|145.44|0
1647408900000|2022-03-16 05:35:00|148.24|145.84|147.88|145.48|148.67|146.27|147.76|145.36|0
1647409200000|2022-03-16 05:40:00|147.85|145.45|146.61|144.21|147.94|145.54|146.61|144.21|0
1647409500000|2022-03-16 05:45:00|146.67|144.27|145.51|143.11|146.73|144.33|144.53|142.13|0
1647409800000|2022-03-16 05:50:00|145.66|143.26|146.73|144.33|146.91|144.51|145.42|143.02|0
1647410100000|2022-03-16 05:55:00|146.67|144.27|146.61|144.21|147.27|144.87|146.61|144.21|0
1647410400000|2022-03-16 06:00:00|146.73|144.33|146.42|144.02|146.9|144.5|146.42|144.02|0
1647410700000|2022-03-16 06:05:00|146.48|144.08|146.36|143.96|146.9|144.5|145.92|143.52|0
1647411000000|2022-03-16 06:10:00|146.39|143.99|146.15|143.75|146.54|144.14|145.88|143.48|0
1647411300000|2022-03-16 06:15:00|146.21|143.81|145.19|142.79|146.36|143.96|145.16|142.76|0
1647411600000|2022-03-16 06:20:00|145.16|142.76|145.22|142.82|145.76|143.36|145.1|142.7|0
1647411900000|2022-03-16 06:25:00|145.19|142.79|145.75|143.35|145.87|143.47|145.16|142.76|0
1647412200000|2022-03-16 06:30:00|145.81|143.41|145.22|142.82|146.11|143.71|144.86|142.46|0
1647412500000|2022-03-16 06:35:00|145.25|142.85|144.98|142.58|145.57|143.17|144.92|142.52|0
1647412800000|2022-03-16 06:40:00|145.01|142.61|143.97|141.57|145.63|143.23|143.7|141.3|0
1647413100000|2022-03-16 06:45:00|144|141.6|143.61|141.21|144.82|142.42|143.52|141.12|0
1647413400000|2022-03-16 06:50:00|143.55|141.15|143.72|141.32|144.96|142.56|143.55|141.15|0
1647413700000|2022-03-16 06:55:00|143.78|141.38|143.43|141.03|144.55|142.15|143.37|140.97|0
1647414000000|2022-03-16 07:00:00|143.37|140.97|143.84|141.44|144.07|141.67|143.31|140.91|0
1647414300000|2022-03-16 07:05:00|143.54|141.62|142.35|140.43|145.89|143.97|142.35|140.43|0
1647414600000|2022-03-16 07:10:00|142.27|140.35|141.47|139.55|142.47|140.55|141.47|139.55|0
1647414900000|2022-03-16 07:15:00|141.53|139.61|142.46|140.54|142.46|140.54|141.53|139.61|0
1647415200000|2022-03-16 07:20:00|142.44|140.52|143.05|141.13|143.11|141.19|142.23|140.31|0
1647415500000|2022-03-16 07:25:00|143.11|141.19|142.69|140.77|143.28|141.36|142.58|140.66|0
1647415800000|2022-03-16 07:30:00|142.81|140.89|143.37|141.45|143.72|141.8|142.75|140.83|0
1647416100000|2022-03-16 07:35:00|143.34|141.42|142.16|140.24|143.4|141.48|141.87|139.95|0
1647416400000|2022-03-16 07:40:00|142.22|140.3|143.33|141.41|143.33|141.41|142.22|140.3|0
1647416700000|2022-03-16 07:45:00|143.39|141.47|142.48|140.56|143.57|141.65|142.39|140.47|0
1647417000000|2022-03-16 07:50:00|142.45|140.53|141.05|139.13|142.62|140.7|140.7|138.78|0
1647417300000|2022-03-16 07:55:00|141.08|139.16|140.69|138.77|141.51|139.59|140.52|138.6|0
1647417600000|2022-03-16 08:00:00|140.81|138.89|140.05|138.13|141.33|139.41|139.82|137.9|0
1647417900000|2022-03-16 08:05:00|140.17|138.25|140.46|138.54|141.01|139.09|140.11|138.19|0
1647418200000|2022-03-16 08:10:00|140.34|138.42|140.92|139|140.98|139.06|139.65|137.73|0
1647418500000|2022-03-16 08:15:00|140.95|139.03|138.38|136.46|140.95|139.03|138.26|136.34|0
1647418800000|2022-03-16 08:20:00|138.49|136.57|139.93|138.01|140.22|138.3|136.27|134.35|0
1647419100000|2022-03-16 08:25:00|140.11|138.19|139.12|137.2|140.37|138.45|138.84|136.92|0
1647419400000|2022-03-16 08:30:00|139.15|137.23|138.32|136.4|140.08|138.16|137.75|135.83|0
1647419700000|2022-03-16 08:35:00|138.43|136.51|138.6|136.68|139.41|137.49|137.57|135.65|0
1647420000000|2022-03-16 08:40:00|138.66|136.74|139.23|137.31|139.23|137.31|138.26|136.34|0
1647420300000|2022-03-16 08:45:00|139.35|137.43|139.17|137.25|139.55|137.63|138.8|136.88|0
1647420600000|2022-03-16 08:50:00|139.14|137.22|139.37|137.45|139.66|137.74|139.06|137.14|0
1647420900000|2022-03-16 08:55:00|139.28|137.36|138.59|136.67|139.37|137.45|138.59|136.67|0
1647421200000|2022-03-16 09:00:00|138.53|136.61|138.24|136.32|138.62|136.7|138.13|136.21|0
1647421500000|2022-03-16 09:05:00|138.3|136.38|138.18|136.26|138.36|136.44|137.96|136.04|0
1647421800000|2022-03-16 09:10:00|137.9|135.98|137.98|136.06|138.36|136.44|137.67|135.75|0
1647422100000|2022-03-16 09:15:00|138.01|136.09|137.81|135.89|138.07|136.15|137.1|135.18|0
1647422400000|2022-03-16 09:20:00|137.84|135.92|137.69|135.77|138.01|136.09|137.55|135.63|0
1647422700000|2022-03-16 09:25:00|137.78|135.86|137.15|135.23|137.83|135.91|137.03|135.11|0
1647423000000|2022-03-16 09:30:00|137.2|135.28|139.14|137.22|139.14|137.22|136.75|134.83|0
1647423300000|2022-03-16 09:35:00|139.19|137.27|137.51|135.59|139.19|137.27|136.42|134.5|0
1647423600000|2022-03-16 09:40:00|137.49|135.57|138.08|136.16|138.08|136.16|137.49|135.57|0
1647423900000|2022-03-16 09:45:00|138.14|136.22|138.25|136.33|138.57|136.65|138.08|136.16|0
1647424200000|2022-03-16 09:50:00|138.17|136.25|138.42|136.5|138.42|136.5|137.51|135.59|0
1647424500000|2022-03-16 09:55:00|138.48|136.56|138.65|136.73|138.93|137.01|138.13|136.21|0
1647424800000|2022-03-16 10:00:00|138.7|136.78|138.19|136.27|138.88|136.96|137.99|136.07|0
1647425100000|2022-03-16 10:05:00|138.24|136.32|138.24|136.32|138.44|136.52|137.96|136.04|0
1647425400000|2022-03-16 10:10:00|137.61|135.69|135.68|133.76|137.84|135.92|135.29|133.37|0
1647425700000|2022-03-16 10:15:00|135.55|133.63|135.91|133.99|136.3|134.38|134.87|132.95|0
1647426000000|2022-03-16 10:20:00|135.88|133.96|135.9|133.98|136.02|134.1|135.74|133.82|0
1647426300000|2022-03-16 10:25:00|135.88|133.96|136.58|134.66|136.58|134.66|135.88|133.96|0
1647426600000|2022-03-16 10:30:00|136.41|134.49|136.07|134.15|136.5|134.58|135.9|133.98|0
1647426900000|2022-03-16 10:35:00|136.04|134.12|136.74|134.82|137.43|135.51|135.95|134.03|0
1647427200000|2022-03-16 10:40:00|136.8|134.88|135.78|133.86|137.31|135.39|135.78|133.86|0
1647427500000|2022-03-16 10:45:00|135.67|133.75|136.23|134.31|136.66|134.74|135.53|133.61|0
1647427800000|2022-03-16 10:50:00|136.12|134.2|137.26|135.34|137.63|135.71|136.06|134.14|0
1647428100000|2022-03-16 10:55:00|137.32|135.4|137.2|135.28|137.77|135.85|137.09|135.17|0
1647428400000|2022-03-16 11:00:00|137.49|135.57|138.11|136.19|138.22|136.3|137.2|135.28|0
1647428700000|2022-03-16 11:05:00|138.22|136.3|137.91|135.99|138.34|136.42|137.82|135.9|0
1647429000000|2022-03-16 11:10:00|137.88|135.96|137.93|136.01|138.25|136.33|137.54|135.62|0
1647429300000|2022-03-16 11:15:00|138.05|136.13|138.47|136.55|138.79|136.87|138.05|136.13|0
1647429600000|2022-03-16 11:20:00|138.44|136.52|138.13|136.21|138.78|136.86|137.87|135.95|0
1647429900000|2022-03-16 11:25:00|138.15|136.23|137.92|136|138.18|136.26|137.64|135.72|0
1647430200000|2022-03-16 11:30:00|137.98|136.06|137.44|135.52|137.98|136.06|136.99|135.07|0
1647430500000|2022-03-16 11:35:00|137.41|135.49|136.9|134.98|137.52|135.6|136.62|134.7|0
1647430800000|2022-03-16 11:40:00|136.93|135.01|137.12|135.2|137.41|135.49|136.9|134.98|0
1647431100000|2022-03-16 11:45:00|137.18|135.26|137.86|135.94|137.91|135.99|137.04|135.12|0
1647431400000|2022-03-16 11:50:00|137.91|135.99|137.06|135.14|137.91|135.99|136.78|134.86|0
1647431700000|2022-03-16 11:55:00|137.12|135.2|136.72|134.8|137.28|135.36|136.72|134.8|0
1647432000000|2022-03-16 12:00:00|136.6|134.68|136.55|134.63|136.72|134.8|136.15|134.23|0
1647432300000|2022-03-16 12:05:00|136.6|134.68|136.09|134.17|136.77|134.85|136.09|134.17|0
1647432600000|2022-03-16 12:10:00|136.15|134.23|135.85|133.93|136.49|134.57|135.23|133.31|0
1647432900000|2022-03-16 12:15:00|135.73|133.81|135.9|133.98|135.96|134.04|135.48|133.56|0
1647433200000|2022-03-16 12:20:00|136.01|134.09|136.24|134.32|136.35|134.43|135.79|133.87|0
1647433500000|2022-03-16 12:25:00|136.29|134.37|136.29|134.37|136.46|134.54|135.9|133.98|0
1647433800000|2022-03-16 12:30:00|136.23|134.31|137.19|135.27|137.25|135.33|135.98|134.06|0
1647434100000|2022-03-16 12:35:00|137.25|135.33|138.28|136.36|138.33|136.41|137.19|135.27|0
1647434400000|2022-03-16 12:40:00|138.33|136.41|138.13|136.21|138.33|136.41|137.68|135.76|0
1647434700000|2022-03-16 12:45:00|138.1|136.18|138.72|136.8|139.18|137.26|137.35|135.43|0
1647435000000|2022-03-16 12:50:00|138.78|136.86|139.01|137.09|139.41|137.49|138.55|136.63|0
1647435300000|2022-03-16 12:55:00|138.95|137.03|139.29|137.37|139.64|137.72|138.84|136.92|0
1647435600000|2022-03-16 13:00:00|139.24|137.32|139.75|137.83|139.93|138.01|139.15|137.23|0
1647435900000|2022-03-16 13:05:00|139.81|137.89|139.89|137.97|140.62|138.7|139.81|137.89|0
1647436200000|2022-03-16 13:10:00|139.86|137.94|139.98|138.06|140.15|138.23|139.75|137.83|0
1647436500000|2022-03-16 13:15:00|140.15|138.23|139.51|137.59|140.38|138.46|139.46|137.54|0
1647436800000|2022-03-16 13:20:00|139.57|137.65|138.53|136.61|139.74|137.82|138.53|136.61|0
1647437100000|2022-03-16 13:25:00|138.59|136.67|139.91|137.99|140.2|138.28|138.59|136.67|0
1647437400000|2022-03-16 13:30:00|139.8|137.88|138.19|136.27|139.8|137.88|138.19|136.27|0
1647437700000|2022-03-16 13:35:00|138.07|136.15|135.35|133.43|138.3|136.38|135.24|133.32|0
1647438000000|2022-03-16 13:40:00|135.41|133.49|134.62|132.7|135.55|133.63|134.51|132.59|0
1647438300000|2022-03-16 13:45:00|134.51|132.59|134.29|132.37|134.68|132.76|133.51|131.59|0
1647438600000|2022-03-16 13:50:00|134.12|132.2|135.51|133.59|135.8|133.88|133.9|131.98|0
1647438900000|2022-03-16 13:55:00|135.57|133.65|135.23|133.31|135.74|133.82|134.45|132.53|0
1647439200000|2022-03-16 14:00:00|135.01|133.09|136.24|134.32|136.86|134.94|134.45|132.53|0
1647439500000|2022-03-16 14:05:00|136.21|134.29|137.63|135.71|137.71|135.79|136.13|134.21|0
1647439800000|2022-03-16 14:10:00|137.77|135.85|131.34|129.42|137.83|135.91|130.85|128.93|0
1647440100000|2022-03-16 14:15:00|131.12|129.2|127.29|125.37|131.12|129.2|126.17|124.25|0
1647440400000|2022-03-16 14:20:00|127.4|125.48|127.44|125.52|130.57|128.65|126.64|124.72|0
1647440700000|2022-03-16 14:25:00|127.39|125.47|128.15|126.23|128.15|126.23|126.85|124.93|0
1647441000000|2022-03-16 14:30:00|127.98|126.06|127.06|125.14|128.2|126.28|126.36|124.44|0
1647441300000|2022-03-16 14:35:00|127.12|125.2|127.52|125.6|128.96|127.04|127.01|125.09|0
1647441600000|2022-03-16 14:40:00|127.44|125.52|129.78|127.86|130.93|129.01|127.06|125.14|0
1647441900000|2022-03-16 14:45:00|130.05|128.13|129.55|127.63|130.54|128.62|129.28|127.36|0
1647442200000|2022-03-16 14:50:00|129.8|127.88|129.66|127.74|130.21|128.29|128.84|126.92|0
1647442500000|2022-03-16 14:55:00|129.61|127.69|128.46|126.54|130.76|128.84|128.46|126.54|0
1647442800000|2022-03-16 15:00:00|128.35|126.43|128.29|126.37|130.76|128.84|128.13|126.21|0
1647443100000|2022-03-16 15:05:00|128.35|126.43|129.32|127.4|129.76|127.84|128.07|126.15|0
1647443400000|2022-03-16 15:10:00|129.05|127.13|129.43|127.51|129.54|127.62|128.78|126.86|0
1647443700000|2022-03-16 15:15:00|129.49|127.57|129.37|127.45|130.31|128.39|129.1|127.18|0
1647444000000|2022-03-16 15:20:00|129.32|127.4|129.37|127.45|130.14|128.22|129.05|127.13|0
1647444300000|2022-03-16 15:25:00|129.32|127.4|129.31|127.39|129.64|127.72|129.04|127.12|0
1647444600000|2022-03-16 15:30:00|129.15|127.23|129.04|127.12|129.48|127.56|128.71|126.79|0
1647444900000|2022-03-16 15:35:00|128.93|127.01|129.8|127.88|130.63|128.71|128.93|127.01|0
1647445200000|2022-03-16 15:40:00|129.75|127.83|129.91|127.99|130.68|128.76|129.69|127.77|0
1647445500000|2022-03-16 15:45:00|129.85|127.93|129.58|127.66|130.4|128.48|129.58|127.66|0
1647445800000|2022-03-16 15:50:00|129.52|127.6|129.19|127.27|129.8|127.88|128.86|126.94|0
1647446100000|2022-03-16 15:55:00|129.14|127.22|128.97|127.05|129.68|127.76|128.7|126.78|0
1647446400000|2022-03-16 16:00:00|128.92|127|128.1|126.18|129.41|127.49|127.77|125.85|0
1647446700000|2022-03-16 16:05:00|128.02|126.1|128.59|126.99|128.75|126.99|127.94|126.1|0
1647447000000|2022-03-16 16:10:00|128.64|127.04|128.86|127.26|128.97|127.37|128.37|126.77|0
1647447300000|2022-03-16 16:15:00|128.72|127.12|128.47|126.87|128.97|127.37|128.26|126.66|0
1647447600000|2022-03-16 16:20:00|128.58|126.98|128.85|127.25|128.96|127.36|128.17|126.57|0
1647447900000|2022-03-16 16:25:00|128.96|127.36|128.85|127.25|129.84|128.24|128.85|127.25|0
1647448200000|2022-03-16 16:30:00|128.8|127.2|128.85|127.25|129.21|127.61|128.58|126.98|0
1647448500000|2022-03-16 16:35:00|128.68|127.08|130.05|128.45|130.19|128.59|128.68|127.08|0
1647448800000|2022-03-16 16:40:00|130.22|128.62|129.17|127.57|130.44|128.84|128.84|127.24|0
1647449100000|2022-03-16 16:45:00|129.12|127.52|132.46|130.86|132.77|131.17|129.12|127.52|0
1647449400000|2022-03-16 16:50:00|132.37|130.77|132.04|130.44|132.88|131.28|131.68|130.08|0
1647449700000|2022-03-16 16:55:00|132.2|130.6|131.81|130.21|132.65|131.05|131.65|130.05|0
1647450000000|2022-03-16 17:00:00|131.76|130.16|132.53|130.93|132.76|131.16|131.31|129.71|0
1647450300000|2022-03-16 17:05:00|132.59|130.99|134.53|132.93|134.67|133.07|132.03|130.43|0
1647450600000|2022-03-16 17:10:00|134.56|132.96|134.61|133.01|135.47|133.87|134.33|132.73|0
1647450900000|2022-03-16 17:15:00|134.59|132.99|134.38|132.78|134.9|133.3|134.16|132.56|0
1647451200000|2022-03-16 17:20:00|134.21|132.61|133.82|132.22|135.12|133.52|133.54|131.94|0
1647451500000|2022-03-16 17:25:00|133.76|132.16|134.04|132.44|134.52|132.92|133.7|132.1|0
1647451800000|2022-03-16 17:30:00|134.1|132.5|132.97|131.37|134.1|132.5|132.52|130.92|0
1647452100000|2022-03-16 17:35:00|133.14|131.54|133.25|131.65|133.59|131.99|132.46|130.86|0
1647452400000|2022-03-16 17:40:00|133.3|131.7|133.64|132.04|134.43|132.83|133.13|131.53|0
1647452700000|2022-03-16 17:45:00|133.69|132.09|133.24|131.64|133.98|132.38|133.13|131.53|0
1647453000000|2022-03-16 17:50:00|133.3|131.7|132.99|131.39|133.94|132.34|132.85|131.25|0
1647453300000|2022-03-16 17:55:00|132.9|131.3|132.7|131.1|133.12|131.52|132.06|130.46|0
1647453600000|2022-03-16 18:00:00|134.53|132.93|137.8|136.2|138.03|136.43|132.76|131.16|0
1647453900000|2022-03-16 18:05:00|137.77|136.17|141.36|139.76|141.36|139.76|136.87|135.27|0
1647454200000|2022-03-16 18:10:00|141.63|140.03|143.06|141.46|143.18|141.58|134.7|133.1|0
1647454500000|2022-03-16 18:15:00|143.12|141.52|139.33|137.73|143.48|141.88|139.15|137.55|0
1647454800000|2022-03-16 18:20:00|139.09|137.49|142.81|141.21|143.05|141.45|138.86|137.26|0
1647455100000|2022-03-16 18:25:00|142.99|141.39|143.62|142.02|143.95|142.35|140.85|139.25|0
1647455400000|2022-03-16 18:30:00|144.04|142.44|145.88|144.28|147.47|145.87|143.95|142.35|0
1647455700000|2022-03-16 18:35:00|145.82|144.22|140.52|138.92|147.16|145.56|140.52|138.92|0
1647456000000|2022-03-16 18:40:00|140.67|139.07|137.14|135.54|141.05|139.45|136.36|134.76|0
1647456300000|2022-03-16 18:45:00|137.11|135.51|136.64|135.04|138.32|136.72|134.98|133.38|0
1647456600000|2022-03-16 18:50:00|136.5|134.9|134.03|132.43|138.17|136.57|133.78|132.18|0
1647456900000|2022-03-16 18:55:00|133.98|132.38|134.71|133.11|134.83|133.23|131.33|129.73|0
1647457200000|2022-03-16 19:00:00|134.12|132.52|133.01|131.41|135.91|134.31|132.5|130.9|0
1647457500000|2022-03-16 19:05:00|132.9|131.3|134.14|132.54|135.39|133.79|131.22|129.62|0
1647457800000|2022-03-16 19:10:00|134.31|132.71|132.44|130.84|134.76|133.16|132.33|130.73|0
1647458100000|2022-03-16 19:15:00|132.25|130.65|129.8|128.2|133.74|132.14|129.77|128.17|0
1647458400000|2022-03-16 19:20:00|129.74|128.14|128.34|126.74|130.04|128.44|127.68|126.08|0
1647458700000|2022-03-16 19:25:00|128.2|126.6|125.24|123.64|128.2|126.6|1|0|0
1647459000000|2022-03-16 19:30:00|125.16|123.56|126.43|124.83|127.58|125.98|125.13|123.53|0
1647459300000|2022-03-16 19:35:00|126.7|125.1|125.67|124.07|127.25|125.65|125.67|124.07|0
1647459600000|2022-03-16 19:40:00|125.89|124.29|126.15|124.55|126.75|125.15|125.4|123.8|0
1647459900000|2022-03-16 19:45:00|126.21|124.61|123.4|121.8|126.54|124.94|123.35|121.75|0
1647460200000|2022-03-16 19:50:00|123.08|121.48|122.67|121.07|124.1|122.5|120.6|119|0
1647460500000|2022-03-16 19:55:00|122.62|121.02|119.73|118.13|123.26|121.66|119.73|118.13|0
1647460800000|2022-03-16 20:00:00|119.94|118.34|120.88|119.28|120.98|119.38|119.68|118.08|0
1647461100000|2022-03-16 20:05:00|120.82|119.22|120.45|118.85|120.88|119.28|120.45|118.85|0
1647461400000|2022-03-16 20:10:00|120.51|118.91|120.09|118.49|120.51|118.91|119.18|117.58|0
1647461700000|2022-03-16 20:15:00|120.34|118.34|118.68|116.68|120.34|118.34|118.22|116.22|0
1647462000000|2022-03-16 20:20:00|118.63|116.63|117.75|115.75|118.83|116.83|117.75|115.75|0
1647462300000|2022-03-16 20:25:00|117.78|115.78|117.8|115.8|118.29|116.29|117.75|115.75|0
1647462600000|2022-03-16 20:30:00|117.77|115.77|117.54|115.54|117.98|115.98|117.49|115.49|0
1647462900000|2022-03-16 20:35:00|117.49|115.49|117.62|115.62|117.69|115.69|117.39|115.39|0
1647463200000|2022-03-16 20:40:00|117.64|115.64|116.62|114.62|117.64|115.64|116.52|114.52|0
1647463500000|2022-03-16 20:45:00|116.67|114.67|117.48|115.48|117.59|115.59|116.62|114.62|0
1647463800000|2022-03-16 20:50:00|117.46|115.46|117.56|115.56|117.64|115.64|116.92|114.92|0
1647464100000|2022-03-16 20:55:00|117.63|115.63|117.45|115.45|117.66|115.66|117.22|115.22|0
1647464400000|2022-03-16 21:00:00|117.44|115.44|117.62|115.62|117.74|115.74|117.43|115.43|0
1647464700000|2022-03-16 21:05:00|117.64|115.64|117.73|115.73|117.82|115.82|117.62|115.62|0
1647465000000|2022-03-16 21:10:00|117.77|115.77|117.86|115.86|117.92|115.92|117.75|115.75|0
1647465300000|2022-03-16 21:15:00|117.85|115.85|118.01|116.01|118.04|116.04|117.85|115.85|0
1647465600000|2022-03-16 21:20:00|117.99|115.99|118.09|116.09|118.18|116.18|117.99|115.99|0
1647465900000|2022-03-16 21:25:00|118.06|116.06|117.9|115.9|118.12|116.12|117.86|115.86|0
1647466200000|2022-03-16 21:30:00|117.89|115.89|117.87|115.87|117.93|115.93|117.84|115.84|0
1647466500000|2022-03-16 21:35:00|117.86|115.86|117.88|115.88|117.91|115.91|117.83|115.83|0
1647466800000|2022-03-16 21:40:00|117.87|115.87|117.6|115.6|117.87|115.87|117.6|115.6|0
1647467100000|2022-03-16 21:45:00|117.58|115.58|117.8|115.8|117.81|115.81|117.52|115.52|0
1647467400000|2022-03-16 21:50:00|117.69|115.69|117.71|115.71|117.82|115.82|117.69|115.69|0
1647467700000|2022-03-16 21:55:00|117.65|115.65|117.78|115.78|117.78|115.78|117.63|115.63|0
1647468000000|2022-03-16 22:00:00|117.94|115.94|118.57|116.57|118.68|116.68|117.88|115.88|0
1647468300000|2022-03-16 22:05:00|118.5|116.5|118.52|116.52|118.83|116.83|118.37|116.37|0
1647468600000|2022-03-16 22:10:00|118.57|116.57|119.09|117.09|119.09|117.09|118.47|116.47|0
1647468900000|2022-03-16 22:15:00|119.03|117.03|119.19|117.19|119.19|117.19|118.93|116.93|0
1647469200000|2022-03-16 22:20:00|119.24|117.24|119.55|117.55|119.65|117.65|119.19|117.19|0
1647469500000|2022-03-16 22:25:00|119.65|117.65|119.44|117.44|119.91|117.91|119.44|117.44|0
1647469800000|2022-03-16 22:30:00|119.34|117.34|119.64|117.64|120.01|118.01|119.34|117.34|0
1647470100000|2022-03-16 22:35:00|119.7|117.7|119.38|117.38|119.75|117.75|119.36|117.36|0
1647470400000|2022-03-16 22:40:00|119.41|117.41|119.38|117.38|119.41|117.41|119.12|117.12|0
1647470700000|2022-03-16 22:45:00|119.33|117.33|119.27|117.27|119.41|117.41|119.22|117.22|0
1647471000000|2022-03-16 22:50:00|119.33|117.33|119.27|117.27|119.48|117.48|119.17|117.17|0
1647471300000|2022-03-16 22:55:00|119.3|117.3|119.22|117.22|119.38|117.38|119.12|117.12|0
1647471600000|2022-03-16 23:00:00|119.27|117.27|119.32|117.32|119.58|117.58|118.6|116.6|0
1647471900000|2022-03-16 23:05:00|119.4|117.4|119.84|117.84|119.84|117.84|119.35|117.35|0
1647472200000|2022-03-16 23:10:00|119.86|117.86|119.94|117.94|120.15|118.15|119.78|117.78|0
1647472500000|2022-03-16 23:15:00|119.88|117.88|119.67|117.67|120.12|118.12|119.62|117.62|0
1647472800000|2022-03-16 23:20:00|119.73|117.73|119.83|117.83|119.88|117.88|119.65|117.65|0
1647473100000|2022-03-16 23:25:00|119.78|117.78|119.41|117.41|119.78|117.78|119.31|117.31|0
1647473400000|2022-03-16 23:30:00|119.36|117.36|119.3|117.3|119.51|117.51|119.2|117.2|0
1647473700000|2022-03-16 23:35:00|119.25|117.25|119.72|117.72|119.74|117.74|119.2|117.2|0
1647474000000|2022-03-16 23:40:00|119.74|117.74|119.4|117.4|119.74|117.74|119.33|117.33|0
1647474300000|2022-03-16 23:45:00|119.43|117.43|119.09|117.09|119.51|117.51|119.04|117.04|0
1647474600000|2022-03-16 23:50:00|119.12|117.12|118.57|116.57|119.17|117.17|118.37|116.37|0
1647474900000|2022-03-16 23:55:00|118.52|116.52|118.47|116.47|118.78|116.78|118.26|116.26|0
1647475200000|2022-03-17 00:00:00|118.52|116.52|118.93|116.93|119.34|117.34|118.31|116.31|0
1647475500000|2022-03-17 00:05:00|118.88|116.88|118.62|116.62|119.49|117.49|118.51|116.51|0
1647475800000|2022-03-17 00:10:00|118.56|116.56|118.82|116.82|118.95|116.95|118.2|116.2|0
1647476100000|2022-03-17 00:15:00|118.64|116.64|118.61|116.61|119.08|117.08|118.4|116.4|0
1647476400000|2022-03-17 00:20:00|118.51|116.51|118.61|116.61|118.87|116.87|118.38|116.38|0
1647476700000|2022-03-17 00:25:00|118.63|116.63|118.76|116.76|118.81|116.81|118.09|116.09|0
1647477000000|2022-03-17 00:30:00|118.55|116.55|118.76|116.76|118.81|116.81|118.3|116.3|0
1647477300000|2022-03-17 00:35:00|118.73|116.73|118.52|116.52|118.86|116.86|118.4|116.4|0
1647477600000|2022-03-17 00:40:00|118.55|116.55|118.7|116.7|118.78|116.78|118.34|116.34|0
1647477900000|2022-03-17 00:45:00|118.68|116.68|118.47|116.47|118.7|116.7|118.39|116.39|0
1647478200000|2022-03-17 00:50:00|118.49|116.49|118.36|116.36|118.52|116.52|117.88|115.88|0
1647478500000|2022-03-17 00:55:00|118.23|116.23|118.33|116.33|118.49|116.49|118.23|116.23|0
1647478800000|2022-03-17 01:00:00|118.28|116.28|118.51|116.51|118.64|116.64|118.28|116.28|0
1647479100000|2022-03-17 01:05:00|118.54|116.54|118.95|116.95|119.26|117.26|118.41|116.41|0
1647479400000|2022-03-17 01:10:00|118.87|116.87|119.39|117.39|119.44|117.44|118.84|116.84|0
1647479700000|2022-03-17 01:15:00|119.41|117.41|119.36|117.36|119.77|117.77|119.1|117.1|0
1647480000000|2022-03-17 01:20:00|119.33|117.33|119.72|117.72|119.77|117.77|119.04|117.04|0
1647480300000|2022-03-17 01:25:00|119.82|117.82|120.81|118.81|120.81|118.81|119.72|117.72|0
1647480600000|2022-03-17 01:30:00|120.76|118.76|120.23|118.23|120.91|118.91|119.97|117.97|0
1647480900000|2022-03-17 01:35:00|120.26|118.26|121.86|119.86|121.91|119.91|120.23|118.23|0
1647481200000|2022-03-17 01:40:00|121.96|119.96|121.38|119.38|122.01|120.01|121.07|119.07|0
1647481500000|2022-03-17 01:45:00|121.35|119.35|121.8|119.8|121.8|119.8|121.17|119.17|0
1647481800000|2022-03-17 01:50:00|121.74|119.74|122.75|120.75|123.01|121.01|121.72|119.72|0
1647482100000|2022-03-17 01:55:00|122.72|120.72|121.85|119.85|122.85|120.85|121.56|119.56|0
1647482400000|2022-03-17 02:00:00|121.82|119.82|122.31|120.31|122.58|120.58|121.58|119.58|0
1647482700000|2022-03-17 02:05:00|122.26|120.26|122.39|120.39|122.63|120.63|122.2|120.2|0
1647483000000|2022-03-17 02:10:00|122.34|120.34|121.83|119.83|122.55|120.55|121.31|119.31|0
1647483300000|2022-03-17 02:15:00|121.78|119.78|121.99|119.99|122.3|120.3|121.67|119.67|0
1647483600000|2022-03-17 02:20:00|121.96|119.96|121.46|119.46|121.99|119.99|121.38|119.38|0
1647483900000|2022-03-17 02:25:00|121.43|119.43|121.69|119.69|121.98|119.98|121.07|119.07|0
1647484200000|2022-03-17 02:30:00|121.75|119.75|122.08|120.08|122.14|120.14|121.61|119.61|0
1647484500000|2022-03-17 02:35:00|122.06|120.06|122.13|120.13|122.29|120.29|121.9|119.9|0
1647484800000|2022-03-17 02:40:00|122.16|120.16|122.45|120.45|122.66|120.66|122.03|120.03|0
1647485100000|2022-03-17 02:45:00|122.42|120.42|122.32|120.32|122.66|120.66|122.24|120.24|0
1647485400000|2022-03-17 02:50:00|122.29|120.29|121.71|119.71|122.29|120.29|121.39|119.39|0
1647485700000|2022-03-17 02:55:00|121.73|119.73|122.1|120.1|122.44|120.44|121.65|119.65|0
1647486000000|2022-03-17 03:00:00|122.12|120.12|122.54|120.54|122.65|120.65|122.12|120.12|0
1647486300000|2022-03-17 03:05:00|122.52|120.52|122.81|120.81|122.81|120.81|122.38|120.38|0
1647486600000|2022-03-17 03:10:00|122.73|120.73|122.73|120.73|123.12|121.12|122.65|120.65|0
1647486900000|2022-03-17 03:15:00|122.75|120.75|123.44|121.44|123.49|121.49|122.54|120.54|0
1647487200000|2022-03-17 03:20:00|123.47|121.47|122.85|120.85|123.54|121.54|122.8|120.8|0
1647487500000|2022-03-17 03:25:00|122.8|120.8|122.32|120.32|123.06|121.06|122.32|120.32|0
1647487800000|2022-03-17 03:30:00|122.27|120.27|122.35|120.35|122.61|120.61|122.24|120.24|0
1647488100000|2022-03-17 03:35:00|122.32|120.32|121.79|119.79|122.42|120.42|121.74|119.74|0
1647488400000|2022-03-17 03:40:00|121.82|119.82|122.45|120.45|122.53|120.53|121.82|119.82|0
1647488700000|2022-03-17 03:45:00|122.47|120.47|122.79|120.79|122.95|120.95|122.36|120.36|0
1647489000000|2022-03-17 03:50:00|122.84|120.84|122.78|120.78|123.02|121.02|122.68|120.68|0
1647489300000|2022-03-17 03:55:00|122.84|120.84|122.39|120.39|122.99|120.99|122.39|120.39|0
1647489600000|2022-03-17 04:00:00|122.44|120.44|124.8|122.8|125.15|123.15|122.39|120.39|0
1647489900000|2022-03-17 04:05:00|124.78|122.78|124.54|122.54|124.83|122.83|124.45|122.45|0
1647490200000|2022-03-17 04:10:00|124.35|122.35|124.35|122.35|124.45|122.45|124.24|122.24|0
1647490500000|2022-03-17 04:15:00|124.4|122.4|124.13|122.13|124.4|122.4|124.13|122.13|0
1647490800000|2022-03-17 04:20:00|124.18|122.18|124.39|122.39|124.66|122.66|123.95|121.95|0
1647491100000|2022-03-17 04:25:00|124.45|122.45|124.47|122.47|124.77|122.77|124.44|122.44|0
1647491400000|2022-03-17 04:30:00|124.44|122.44|123.38|121.38|124.55|122.55|123.04|121.04|0
1647491700000|2022-03-17 04:35:00|123.33|121.33|123.8|121.8|123.8|121.8|123.25|121.25|0
1647492000000|2022-03-17 04:40:00|123.75|121.75|123.32|121.32|123.8|121.8|123.22|121.22|0
1647492300000|2022-03-17 04:45:00|123.27|121.27|123.53|121.53|123.53|121.53|123.27|121.27|0
1647492600000|2022-03-17 04:50:00|123.59|121.59|123.06|121.06|123.59|121.59|122.95|120.95|0
1647492900000|2022-03-17 04:55:00|123|121|123.24|121.24|123.24|121.24|122.92|120.92|0
1647493200000|2022-03-17 05:00:00|123.26|121.26|123.68|121.68|123.9|121.9|123.03|121.03|0
1647493500000|2022-03-17 05:05:00|123.63|121.63|123.73|121.73|123.95|121.95|123.52|121.52|0
1647493800000|2022-03-17 05:10:00|123.71|121.71|122.63|120.63|123.84|121.84|122.52|120.52|0
1647494100000|2022-03-17 05:15:00|122.68|120.68|122.57|120.57|123.26|121.26|122.52|120.52|0
1647494400000|2022-03-17 05:20:00|122.52|120.52|123.41|121.41|123.62|121.62|122.36|120.36|0
1647494700000|2022-03-17 05:25:00|123.44|121.44|125.66|123.66|125.77|123.77|123.44|121.44|0
1647495000000|2022-03-17 05:30:00|125.72|123.72|125.55|123.55|125.82|123.82|125.29|123.29|0
1647495300000|2022-03-17 05:35:00|125.61|123.61|125.39|123.39|125.95|123.95|125.34|123.34|0
1647495600000|2022-03-17 05:40:00|125.44|123.44|125.07|123.07|125.82|123.82|124.91|122.91|0
1647495900000|2022-03-17 05:45:00|125.12|123.12|125.28|123.28|125.44|123.44|125.02|123.02|0
1647496200000|2022-03-17 05:50:00|125.23|123.23|125.38|123.38|125.44|123.44|124.99|122.99|0
1647496500000|2022-03-17 05:55:00|125.41|123.41|125.43|123.43|125.75|123.75|125.17|123.17|0
1647496800000|2022-03-17 06:00:00|125.38|123.38|125.38|123.38|125.67|123.67|124.64|122.64|0
1647497100000|2022-03-17 06:05:00|125.41|123.41|124.82|122.82|125.41|123.41|124.82|122.82|0
1647497400000|2022-03-17 06:10:00|124.85|122.85|125.24|123.24|125.43|123.43|124.69|122.69|0
1647497700000|2022-03-17 06:15:00|125.21|123.21|125.08|123.08|125.48|123.48|125.03|123.03|0
1647498000000|2022-03-17 06:20:00|125.05|123.05|124.26|122.26|125.24|123.24|124.26|122.26|0
1647498300000|2022-03-17 06:25:00|124.34|122.34|124.47|122.47|124.73|122.73|124.2|122.2|0
1647498600000|2022-03-17 06:30:00|124.44|122.44|124.36|122.36|124.94|122.94|124.25|122.25|0
1647498900000|2022-03-17 06:35:00|124.38|122.38|124.2|122.2|124.41|122.41|124.04|122.04|0
1647499200000|2022-03-17 06:40:00|124.17|122.17|123.75|121.75|124.2|122.2|123.33|121.33|0
1647499500000|2022-03-17 06:45:00|123.72|121.72|123.51|121.51|123.96|121.96|123.51|121.51|0
1647499800000|2022-03-17 06:50:00|123.54|121.54|123.51|121.51|123.66|121.66|123.17|121.17|0
1647500100000|2022-03-17 06:55:00|123.48|121.48|122.93|120.93|123.53|121.53|122.56|120.56|0
1647500400000|2022-03-17 07:00:00|122.85|120.85|122.77|120.77|123.66|121.66|122.72|120.72|0
1647500700000|2022-03-17 07:05:00|122.41|120.81|119.87|118.27|122.44|120.84|119.09|117.49|0
1647501000000|2022-03-17 07:10:00|119.97|118.37|120.74|119.14|120.77|119.17|119.97|118.37|0
1647501300000|2022-03-17 07:15:00|120.69|119.09|122.09|120.49|122.09|120.49|120.59|118.99|0
1647501600000|2022-03-17 07:20:00|122.2|120.6|122.14|120.54|122.41|120.81|121.94|120.34|0
1647501900000|2022-03-17 07:25:00|122.12|120.52|122.59|120.99|122.61|121.01|122.07|120.47|0
1647502200000|2022-03-17 07:30:00|122.56|120.96|123.56|121.96|123.61|122.01|122.3|120.7|0
1647502500000|2022-03-17 07:35:00|123.61|122.01|123.29|121.69|124.14|122.54|123.29|121.69|0
1647502800000|2022-03-17 07:40:00|123.24|121.64|123.82|122.22|124.3|122.7|123.24|121.64|0
1647503100000|2022-03-17 07:45:00|123.77|122.17|122.66|121.06|124.03|122.43|122.66|121.06|0
1647503400000|2022-03-17 07:50:00|122.76|121.16|121.76|120.16|122.81|121.21|121.55|119.95|0
1647503700000|2022-03-17 07:55:00|121.66|120.06|121.63|120.03|122.13|120.53|121.34|119.74|0
1647504000000|2022-03-17 08:00:00|121.45|119.85|121.47|119.87|123.77|122.17|121.29|119.69|0
1647504300000|2022-03-17 08:05:00|121.52|119.92|122.72|121.12|123.3|121.7|121.36|119.76|0
1647504600000|2022-03-17 08:10:00|122.62|121.02|122.82|121.22|123.14|121.54|122.48|120.88|0
1647504900000|2022-03-17 08:15:00|122.77|121.17|122.35|120.75|123.03|121.43|122.24|120.64|0
1647505200000|2022-03-17 08:20:00|122.19|120.59|122.53|120.93|123.03|121.43|122.14|120.54|0
1647505500000|2022-03-17 08:25:00|122.5|120.9|122.13|120.53|122.5|120.9|121.51|119.91|0
1647505800000|2022-03-17 08:30:00|122.11|120.51|122.73|121.13|122.76|121.16|121.66|120.06|0
1647506100000|2022-03-17 08:35:00|122.34|120.74|123.05|121.45|123.23|121.63|122.34|120.74|0
1647506400000|2022-03-17 08:40:00|123.07|121.47|123.18|121.58|123.76|122.16|122.76|121.16|0
1647506700000|2022-03-17 08:45:00|123.15|121.55|123.12|121.52|123.15|121.55|122.31|120.71|0
1647507000000|2022-03-17 08:50:00|123.28|121.68|123.8|122.2|123.94|122.34|122.83|121.23|0
1647507300000|2022-03-17 08:55:00|123.86|122.26|123.59|121.99|124.47|122.87|123.27|121.67|0
1647507600000|2022-03-17 09:00:00|123.54|121.94|123.48|121.88|123.54|121.94|122.96|121.36|0
1647507900000|2022-03-17 09:05:00|123.54|121.94|123.88|122.28|124.2|122.6|123.46|121.86|0
1647508200000|2022-03-17 09:10:00|123.85|122.25|124.17|122.57|124.7|123.1|123.69|122.09|0
1647508500000|2022-03-17 09:15:00|124.14|122.54|124.48|122.88|124.59|122.99|123.69|122.09|0
1647508800000|2022-03-17 09:20:00|124.59|122.99|124.05|122.45|124.91|123.31|123.9|122.3|0
1647509100000|2022-03-17 09:25:00|124.11|122.51|123.63|122.03|124.24|122.64|123.47|121.87|0
1647509400000|2022-03-17 09:30:00|123.6|122|124.58|122.98|124.58|122.98|123.6|122|0
1647509700000|2022-03-17 09:35:00|124.63|123.03|125.06|123.46|125.46|123.86|124.63|123.03|0
1647510000000|2022-03-17 09:40:00|125|123.4|125.08|123.48|125.32|123.72|124.68|123.08|0
1647510300000|2022-03-17 09:45:00|125|123.4|125.16|123.56|125.27|123.67|124.79|123.19|0
1647510600000|2022-03-17 09:50:00|125.13|123.53|124.78|123.18|125.37|123.77|124.57|122.97|0
1647510900000|2022-03-17 09:55:00|124.73|123.13|124.2|122.6|124.73|123.13|124.09|122.49|0
1647511200000|2022-03-17 10:00:00|124.3|122.7|126.87|125.27|127.91|126.31|124.3|122.7|0
1647511500000|2022-03-17 10:05:00|126.82|125.22|127.85|126.25|128.4|126.8|126.82|125.22|0
1647511800000|2022-03-17 10:10:00|127.99|126.39|127.19|125.59|128.23|126.63|126.82|125.22|0
1647512100000|2022-03-17 10:15:00|127.14|125.54|126.3|124.7|127.63|126.03|126.11|124.51|0
1647512400000|2022-03-17 10:20:00|126.33|124.73|125.68|124.08|126.7|125.1|125.41|123.81|0
1647512700000|2022-03-17 10:25:00|125.52|123.92|125.78|124.18|126.3|124.7|125.46|123.86|0
1647513000000|2022-03-17 10:30:00|125.76|124.16|125.08|123.48|125.94|124.34|124.87|123.27|0
1647513300000|2022-03-17 10:35:00|125.16|123.56|125.29|123.69|126.15|124.55|125.08|123.48|0
1647513600000|2022-03-17 10:40:00|125.37|123.77|125.16|123.56|125.88|124.28|125.13|123.53|0
1647513900000|2022-03-17 10:45:00|125.18|123.58|124.86|123.26|125.67|124.07|124.86|123.26|0
1647514200000|2022-03-17 10:50:00|124.75|123.15|125.07|123.47|125.45|123.85|124.75|123.15|0
1647514500000|2022-03-17 10:55:00|125.02|123.42|124.16|122.56|125.29|123.69|124.11|122.51|0
1647514800000|2022-03-17 11:00:00|124.11|122.51|123.63|122.03|124.59|122.99|123.58|121.98|0
1647515100000|2022-03-17 11:05:00|123.58|121.98|123.57|121.97|123.89|122.29|123.21|121.61|0
1647515400000|2022-03-17 11:10:00|123.55|121.95|123.78|122.18|124|122.4|123.52|121.92|0
1647515700000|2022-03-17 11:15:00|123.76|122.16|123.45|121.85|123.89|122.29|121.11|119.51|0
1647516000000|2022-03-17 11:20:00|123.42|121.82|123.79|122.19|124.11|122.51|123.31|121.71|0
1647516300000|2022-03-17 11:25:00|123.82|122.22|124.05|122.45|124.54|122.94|123.68|122.08|0
1647516600000|2022-03-17 11:30:00|124.08|122.48|124.05|122.45|124.27|122.67|123.65|122.05|0
1647516900000|2022-03-17 11:35:00|124.08|122.48|124.85|123.25|124.85|123.25|123.89|122.29|0
1647517200000|2022-03-17 11:40:00|124.8|123.2|125.01|123.41|125.28|123.68|124.53|122.93|0
1647517500000|2022-03-17 11:45:00|125.04|123.44|124.84|123.24|125.22|123.62|124.42|122.82|0
1647517800000|2022-03-17 11:50:00|124.79|123.19|124.25|122.65|124.95|123.35|124.15|122.55|0
1647518100000|2022-03-17 11:55:00|124.31|122.71|124.01|122.41|124.41|122.81|123.51|121.91|0
1647518400000|2022-03-17 12:00:00|124.09|122.49|123.08|121.48|124.6|123|122.47|120.87|0
1647518700000|2022-03-17 12:05:00|123.03|121.43|123.24|121.64|123.48|121.88|122.44|120.84|0
1647519000000|2022-03-17 12:10:00|123.34|121.74|123.82|122.22|124.03|122.43|123.34|121.74|0
1647519300000|2022-03-17 12:15:00|123.87|122.27|124.45|122.85|124.62|123.02|123.71|122.11|0
1647519600000|2022-03-17 12:20:00|124.62|123.02|124.88|123.28|124.94|123.34|124.45|122.85|0
1647519900000|2022-03-17 12:25:00|124.85|123.25|124.69|123.09|124.85|123.25|124.45|122.85|0
1647520200000|2022-03-17 12:30:00|124.58|122.98|124.69|123.09|124.88|123.28|123.84|122.24|0
1647520500000|2022-03-17 12:35:00|124.5|122.9|124.66|123.06|124.66|123.06|124.29|122.69|0
1647520800000|2022-03-17 12:40:00|124.61|123.01|125.57|123.97|125.73|124.13|124.31|122.71|0
1647521100000|2022-03-17 12:45:00|125.52|123.92|124.9|123.3|125.52|123.92|124.71|123.11|0
1647521400000|2022-03-17 12:50:00|124.92|123.32|125.4|123.8|125.89|124.29|124.92|123.32|0
1647521700000|2022-03-17 12:55:00|125.46|123.86|125.19|123.59|126.32|124.72|125.11|123.51|0
1647522000000|2022-03-17 13:00:00|125.16|123.56|125.72|124.12|125.72|124.12|125.08|123.48|0
1647522300000|2022-03-17 13:05:00|125.75|124.15|125.4|123.8|125.78|124.18|125.24|123.64|0
1647522600000|2022-03-17 13:10:00|125.45|123.85|125.29|123.69|125.77|124.17|125.23|123.63|0
1647522900000|2022-03-17 13:15:00|125.34|123.74|125.36|123.76|125.45|123.85|125.02|123.42|0
1647523200000|2022-03-17 13:20:00|125.39|123.79|125.17|123.57|125.44|123.84|125.12|123.52|0
1647523500000|2022-03-17 13:25:00|125.12|123.52|125.52|123.92|125.52|123.92|124.96|123.36|0
1647523800000|2022-03-17 13:30:00|125.22|123.62|124.31|122.71|126.14|124.54|123.99|122.39|0
1647524100000|2022-03-17 13:35:00|124.26|122.66|123.83|122.23|125.98|124.38|123.77|122.17|0
1647524400000|2022-03-17 13:40:00|123.72|122.12|123.51|121.91|124.63|123.03|123.45|121.85|0
1647524700000|2022-03-17 13:45:00|123.56|121.96|122.81|121.21|123.56|121.96|121.19|119.59|0
1647525000000|2022-03-17 13:50:00|123.03|121.43|122.65|121.05|123.13|121.53|121.71|120.11|0
1647525300000|2022-03-17 13:55:00|122.39|120.79|119.78|118.18|122.71|121.11|119.78|118.18|0
1647525600000|2022-03-17 14:00:00|119.88|118.28|119.36|117.76|120.45|118.85|119.21|117.61|0
1647525900000|2022-03-17 14:05:00|119.26|117.66|118.59|116.99|121.33|119.73|117.61|116.01|0
1647526200000|2022-03-17 14:10:00|118.74|117.14|119.87|118.27|120.08|118.48|118.54|116.94|0
1647526500000|2022-03-17 14:15:00|119.72|118.12|118.37|116.77|120.39|118.79|118.37|116.77|0
1647526800000|2022-03-17 14:20:00|118.47|116.87|117.29|115.69|118.52|116.92|117.13|115.53|0
1647527100000|2022-03-17 14:25:00|117.34|115.74|117.75|116.15|117.9|116.3|117.13|115.53|0
1647527400000|2022-03-17 14:30:00|117.74|116.14|118.67|117.07|119.5|117.9|117.44|115.84|0
1647527700000|2022-03-17 14:35:00|117.69|116.09|118.87|117.27|119.81|118.21|117.58|115.98|0
1647528000000|2022-03-17 14:40:00|118.67|117.07|119.65|118.05|120.28|118.68|118.56|116.96|0
1647528300000|2022-03-17 14:45:00|119.7|118.1|121.01|119.41|122.22|120.62|119.18|117.58|0
1647528600000|2022-03-17 14:50:00|120.85|119.25|122.43|120.83|122.7|121.1|120.72|119.12|0
1647528900000|2022-03-17 14:55:00|122.38|120.78|121.16|119.56|122.38|120.78|120.9|119.3|0
1647529200000|2022-03-17 15:00:00|121.21|119.61|123.31|121.71|123.47|121.87|120.74|119.14|0
1647529500000|2022-03-17 15:05:00|121.19|119.59|120.37|118.77|122.13|120.53|120.13|118.53|0
1647529800000|2022-03-17 15:10:00|120.55|118.95|121.26|119.66|121.26|119.66|119.38|117.78|0
1647530100000|2022-03-17 15:15:00|121.23|119.63|119.84|118.24|121.23|119.63|119.66|118.06|0
1647530400000|2022-03-17 15:20:00|120|118.4|118.8|117.2|120.2|118.6|118.77|117.17|0
1647530700000|2022-03-17 15:25:00|118.82|117.22|119.31|117.71|119.73|118.13|118.69|117.09|0
1647531000000|2022-03-17 15:30:00|119.37|117.77|118.79|117.19|119.89|118.29|118.43|116.83|0
1647531300000|2022-03-17 15:35:00|118.69|117.09|118.02|116.42|119.21|117.61|117.96|116.36|0
1647531600000|2022-03-17 15:40:00|117.91|116.31|117.29|115.69|119.15|117.55|117.19|115.59|0
1647531900000|2022-03-17 15:45:00|117.24|115.64|119.1|117.5|119.15|117.55|117.24|115.64|0
1647532200000|2022-03-17 15:50:00|119.2|117.6|117.29|115.69|119.36|117.76|117.08|115.48|0
1647532500000|2022-03-17 15:55:00|117.24|115.64|117.26|115.66|117.54|115.94|116.67|115.07|0
1647532800000|2022-03-17 16:00:00|117.08|115.48|117.18|115.58|117.95|116.35|116.98|115.38|0
1647533100000|2022-03-17 16:05:00|117.21|115.61|116.41|114.81|117.23|115.63|116.23|114.63|0
1647533400000|2022-03-17 16:10:00|116.36|114.76|116.66|115.06|117.07|115.47|116.31|114.71|0
1647533700000|2022-03-17 16:15:00|116.61|115.01|116.28|114.68|117.43|115.83|116.28|114.68|0
1647534000000|2022-03-17 16:20:00|116.3|114.7|114.63|113.03|116.3|114.7|114.43|112.83|0
1647534300000|2022-03-17 16:25:00|114.58|112.98|114.38|112.78|114.93|113.33|114.33|112.73|0
1647534600000|2022-03-17 16:30:00|114.5|112.9|114.42|112.82|114.95|113.35|114.1|112.5|0
1647534900000|2022-03-17 16:35:00|114.6|113|114.25|112.65|114.6|113|114.22|112.62|0
1647535200000|2022-03-17 16:40:00|114.22|112.62|114.44|112.84|115.02|113.42|114.22|112.62|0
1647535500000|2022-03-17 16:45:00|114.32|112.72|114.77|113.17|115.02|113.42|114.12|112.52|0
1647535800000|2022-03-17 16:50:00|114.67|113.07|114.21|112.61|114.72|113.12|114.06|112.46|0
1647536100000|2022-03-17 16:55:00|114.24|112.64|113.91|112.31|114.41|112.81|113.66|112.06|0
1647536400000|2022-03-17 17:00:00|113.94|112.34|114.06|112.46|114.86|113.26|113.86|112.26|0
1647536700000|2022-03-17 17:05:00|113.96|112.36|114.41|112.81|114.53|112.93|113.71|112.11|0
1647537000000|2022-03-17 17:10:00|114.46|112.86|113.32|111.72|114.46|112.86|112.27|110.67|0
1647537300000|2022-03-17 17:15:00|113.22|111.62|112.47|110.87|113.67|112.07|112.42|110.82|0
1647537600000|2022-03-17 17:20:00|112.42|110.82|111.72|110.12|112.62|111.02|111.62|110.02|0
1647537900000|2022-03-17 17:25:00|111.65|110.05|110.34|108.74|111.82|110.22|110.29|108.69|0
1647538200000|2022-03-17 17:30:00|110.29|108.69|110.31|108.71|110.58|108.98|110.09|108.49|0
1647538500000|2022-03-17 17:35:00|110.33|108.73|110.23|108.63|110.58|108.98|110.14|108.54|0
1647538800000|2022-03-17 17:40:00|110.28|108.68|109.13|107.53|110.28|108.68|108.87|107.27|0
1647539100000|2022-03-17 17:45:00|109.06|107.46|107.06|105.46|109.25|107.65|107.01|105.41|0
1647539400000|2022-03-17 17:50:00|107.01|105.41|106.77|105.17|107.16|105.56|106.34|104.74|0
1647539700000|2022-03-17 17:55:00|106.68|105.08|107.91|106.31|108.42|106.82|106.43|104.83|0
1647540000000|2022-03-17 18:00:00|107.96|106.36|108.29|106.69|108.78|107.18|107.86|106.26|0
1647540300000|2022-03-17 18:05:00|108.24|106.64|108|106.4|108.39|106.79|107.5|105.9|0
1647540600000|2022-03-17 18:10:00|108.05|106.45|108.82|107.22|109.21|107.61|107.9|106.3|0
1647540900000|2022-03-17 18:15:00|108.77|107.17|108.82|107.22|108.92|107.32|108.58|106.98|0
1647541200000|2022-03-17 18:20:00|108.77|107.17|109.4|107.8|109.45|107.85|108.48|106.88|0
1647541500000|2022-03-17 18:25:00|109.5|107.9|110.23|108.63|110.23|108.63|108.96|107.36|0
1647541800000|2022-03-17 18:30:00|110.14|108.54|108.91|107.31|110.14|108.54|108.81|107.21|0
1647542100000|2022-03-17 18:35:00|109.06|107.46|109.25|107.65|109.49|107.89|108.67|107.07|0
1647542400000|2022-03-17 18:40:00|109.3|107.7|108.66|107.06|109.64|108.04|108.61|107.01|0
1647542700000|2022-03-17 18:45:00|108.71|107.11|108.17|106.57|109.1|107.5|108.13|106.53|0
1647543000000|2022-03-17 18:50:00|108.08|106.48|108.56|106.96|108.71|107.11|107.98|106.38|0
1647543300000|2022-03-17 18:55:00|108.51|106.91|108.07|106.47|109.05|107.45|107.74|106.14|0
1647543600000|2022-03-17 19:00:00|108.12|106.52|107.3|105.7|108.36|106.76|107.3|105.7|0
1647543900000|2022-03-17 19:05:00|107.4|105.8|108.65|107.05|108.85|107.25|107.3|105.7|0
1647544200000|2022-03-17 19:10:00|108.6|107|109.77|108.17|110.56|108.96|108.5|106.9|0
1647544500000|2022-03-17 19:15:00|109.72|108.12|108.79|107.19|110.11|108.51|108.65|107.05|0
1647544800000|2022-03-17 19:20:00|108.74|107.14|109.57|107.97|109.77|108.17|108.69|107.09|0
1647545100000|2022-03-17 19:25:00|109.42|107.82|108.47|106.87|109.42|107.82|108.35|106.75|0
1647545400000|2022-03-17 19:30:00|108.45|106.85|108.59|106.99|109.01|107.41|108.25|106.65|0
1647545700000|2022-03-17 19:35:00|108.62|107.02|108.3|106.7|108.73|107.13|108.06|106.46|0
1647546000000|2022-03-17 19:40:00|108.2|106.6|106.37|104.77|108.2|106.6|106.32|104.72|0
1647546300000|2022-03-17 19:45:00|106.66|105.06|106.18|104.58|106.71|105.11|105.85|104.25|0
1647546600000|2022-03-17 19:50:00|106.7|105.1|107.82|106.22|110.96|109.36|106.37|104.77|0
1647546900000|2022-03-17 19:55:00|107.86|106.26|106.52|104.92|108.25|106.65|106.38|104.78|0
1647547200000|2022-03-17 20:00:00|105.81|104.21|106.62|105.02|106.62|105.02|105.67|104.07|0
1647547500000|2022-03-17 20:05:00|106.57|104.97|107.55|105.95|107.62|106.02|106.57|104.97|0
1647547800000|2022-03-17 20:10:00|107.52|105.92|107.66|106.06|107.9|106.3|107.33|105.73|0
1647548100000|2022-03-17 20:15:00|107.98|105.98|107.81|105.81|108.05|106.05|107.67|105.67|0
1647548400000|2022-03-17 20:20:00|107.76|105.76|107.81|105.81|108|106|107.76|105.76|0
1647548700000|2022-03-17 20:25:00|107.76|105.76|108.94|106.94|110.3|108.3|107.76|105.76|0
1647549000000|2022-03-17 20:30:00|108.82|106.82|109.3|107.3|109.45|107.45|108.72|106.72|0
1647549300000|2022-03-17 20:35:00|109.28|107.28|110.05|108.05|110.3|108.3|109.06|107.06|0
1647549600000|2022-03-17 20:40:00|110.08|108.08|110.27|108.27|110.71|108.71|109.83|107.83|0
1647549900000|2022-03-17 20:45:00|109.98|107.98|110.05|108.05|110.1|108.1|109.49|107.49|0
1647550200000|2022-03-17 20:50:00|110.12|108.12|109.97|107.97|110.46|108.46|109.9|107.9|0
1647550500000|2022-03-17 20:55:00|109.92|107.92|110.01|108.01|110.27|108.27|109.92|107.92|0
1647550800000|2022-03-17 21:00:00|109.88|107.88|109.92|107.92|110.02|108.02|109.88|107.88|0
1647551100000|2022-03-17 21:05:00|109.93|107.93|109.76|107.76|109.94|107.94|109.72|107.72|0
1647551400000|2022-03-17 21:10:00|109.8|107.8|109.74|107.74|109.81|107.81|109.73|107.73|0
1647551700000|2022-03-17 21:15:00|109.76|107.76|109.7|107.7|109.79|107.79|109.7|107.7|0
1647552000000|2022-03-17 21:20:00|109.71|107.71|109.83|107.83|109.88|107.88|109.7|107.7|0
1647552300000|2022-03-17 21:25:00|109.84|107.84|109.83|107.83|109.89|107.89|109.78|107.78|0
1647552600000|2022-03-17 21:30:00|109.81|107.81|109.82|107.82|109.84|107.84|109.72|107.72|0
1647552900000|2022-03-17 21:35:00|109.68|107.68|109.68|107.68|109.79|107.79|109.65|107.65|0
1647553200000|2022-03-17 21:40:00|109.67|107.67|109.73|107.73|109.82|107.82|109.67|107.67|0
1647553500000|2022-03-17 21:45:00|109.72|107.72|109.74|107.74|109.74|107.74|109.7|107.7|0
1647553800000|2022-03-17 21:50:00|109.83|107.83|109.8|107.8|109.83|107.83|109.75|107.75|0
1647554100000|2022-03-17 21:55:00|109.78|107.78|109.66|107.66|109.79|107.79|109.66|107.66|0
1647554400000|2022-03-17 22:00:00|109.58|107.58|109.4|107.4|109.97|107.97|108.92|106.92|0
1647554700000|2022-03-17 22:05:00|109.33|107.33|109.72|107.72|110.23|108.23|109.33|107.33|0
1647555000000|2022-03-17 22:10:00|109.77|107.77|110.47|108.47|110.5|108.5|109.35|107.35|0
1647555300000|2022-03-17 22:15:00|110.5|108.5|110.86|108.86|110.94|108.94|110.2|108.2|0
1647555600000|2022-03-17 22:20:00|110.81|108.81|110.52|108.52|111.04|109.04|110.47|108.47|0
1647555900000|2022-03-17 22:25:00|110.47|108.47|110.52|108.52|110.59|108.59|110.47|108.47|0
1647556200000|2022-03-17 22:30:00|110.54|108.54|110.61|108.61|110.64|108.64|110.46|108.46|0
1647556500000|2022-03-17 22:35:00|110.59|108.59|110.61|108.61|110.61|108.61|110.32|108.32|0
1647556800000|2022-03-17 22:40:00|110.59|108.59|110.75|108.75|110.95|108.95|110.41|108.41|0
1647557100000|2022-03-17 22:45:00|110.78|108.78|110.85|108.85|111.05|109.05|110.7|108.7|0
1647557400000|2022-03-17 22:50:00|110.83|108.83|110.6|108.6|111.1|109.1|110.6|108.6|0
1647557700000|2022-03-17 22:55:00|110.63|108.63|110.89|108.89|111.44|109.44|110.55|108.55|0
1647558000000|2022-03-17 23:00:00|110.94|108.94|111.09|109.09|111.34|109.34|110.75|108.75|0
1647558300000|2022-03-17 23:05:00|111.07|109.07|111.01|109.01|111.19|109.19|110.82|108.82|0
1647558600000|2022-03-17 23:10:00|111.04|109.04|110.86|108.86|111.04|109.04|110.74|108.74|0
1647558900000|2022-03-17 23:15:00|110.79|108.79|110.69|108.69|110.94|108.94|110.49|108.49|0
1647559200000|2022-03-17 23:20:00|110.66|108.66|110.71|108.71|110.78|108.78|110.52|108.52|0
1647559500000|2022-03-17 23:25:00|110.69|108.69|110.66|108.66|111.05|109.05|110.54|108.54|0
1647559800000|2022-03-17 23:30:00|110.63|108.63|110.68|108.68|110.88|108.88|110.34|108.34|0
1647560100000|2022-03-17 23:35:00|110.71|108.71|110.53|108.53|110.78|108.78|110.48|108.48|0
1647560400000|2022-03-17 23:40:00|110.48|108.48|110.58|108.58|110.73|108.73|110.43|108.43|0
1647560700000|2022-03-17 23:45:00|110.68|108.68|110.5|108.5|110.77|108.77|110.48|108.48|0
1647561000000|2022-03-17 23:50:00|110.53|108.53|110.47|108.47|110.67|108.67|110.38|108.38|0
1647561300000|2022-03-17 23:55:00|110.52|108.52|110.82|108.82|110.87|108.87|110.43|108.43|0
1647561600000|2022-03-18 00:00:00|110.72|108.72|110.57|108.57|111.11|109.11|110.32|108.32|0
1647561900000|2022-03-18 00:05:00|110.47|108.47|109.54|107.54|110.57|108.57|109.49|107.49|0
1647562200000|2022-03-18 00:10:00|109.44|107.44|109.78|107.78|109.93|107.93|109.22|107.22|0
1647562500000|2022-03-18 00:15:00|109.73|107.73|110.27|108.27|110.56|108.56|109.71|107.71|0
1647562800000|2022-03-18 00:20:00|110.32|108.32|109.87|107.87|110.56|108.56|109.85|107.85|0
1647563100000|2022-03-18 00:25:00|109.92|107.92|110.56|108.56|110.61|108.61|109.87|107.87|0
1647563400000|2022-03-18 00:30:00|110.51|108.51|110.16|108.16|110.75|108.75|110.11|108.11|0
1647563700000|2022-03-18 00:35:00|110.21|108.21|110.9|108.9|110.9|108.9|110.06|108.06|0
1647564000000|2022-03-18 00:40:00|110.85|108.85|111.58|109.58|111.73|109.73|110.7|108.7|0
1647564300000|2022-03-18 00:45:00|111.53|109.53|111.71|109.71|112.03|110.03|111.44|109.44|0
1647564600000|2022-03-18 00:50:00|111.73|109.73|112.03|110.03|112.08|110.08|111.73|109.73|0
1647564900000|2022-03-18 00:55:00|111.98|109.98|111.82|109.82|112.22|110.22|111.73|109.73|0
1647565200000|2022-03-18 01:00:00|111.73|109.73|112.17|110.17|112.22|110.22|111.72|109.72|0
1647565500000|2022-03-18 01:05:00|112.22|110.22|112.19|110.19|112.72|110.72|111.92|109.92|0
1647565800000|2022-03-18 01:10:00|112.24|110.24|111.92|109.92|112.46|110.46|111.87|109.87|0
1647566100000|2022-03-18 01:15:00|111.99|109.99|112.01|110.01|112.19|110.19|111.79|109.79|0
1647566400000|2022-03-18 01:20:00|112.04|110.04|111.84|109.84|112.06|110.06|111.81|109.81|0
1647566700000|2022-03-18 01:25:00|111.86|109.86|112.11|110.11|112.36|110.36|111.71|109.71|0
1647567000000|2022-03-18 01:30:00|112.03|110.03|111.91|109.91|112.23|110.23|111.76|109.76|0
1647567300000|2022-03-18 01:35:00|111.96|109.96|112|110|112.4|110.4|111.86|109.86|0
1647567600000|2022-03-18 01:40:00|112.03|110.03|112.18|110.18|112.33|110.33|111.8|109.8|0
1647567900000|2022-03-18 01:45:00|112.2|110.2|111.43|109.43|112.2|110.2|111.38|109.38|0
1647568200000|2022-03-18 01:50:00|111.45|109.45|111.65|109.65|111.73|109.73|111.4|109.4|0
1647568500000|2022-03-18 01:55:00|111.6|109.6|111.5|109.5|111.7|109.7|111.4|109.4|0
1647568800000|2022-03-18 02:00:00|111.45|109.45|111.79|109.79|111.79|109.79|111.3|109.3|0
1647569100000|2022-03-18 02:05:00|111.84|109.84|112.09|110.09|112.34|110.34|111.84|109.84|0
1647569400000|2022-03-18 02:10:00|112.06|110.06|112.19|110.19|112.39|110.39|112.04|110.04|0
1647569700000|2022-03-18 02:15:00|112.21|110.21|112.13|110.13|112.38|110.38|111.94|109.94|0
1647570000000|2022-03-18 02:20:00|112.11|110.11|114.19|112.19|114.26|112.26|112.08|110.08|0
1647570300000|2022-03-18 02:25:00|114.16|112.16|113.91|111.91|114.16|112.16|113.71|111.71|0
1647570600000|2022-03-18 02:30:00|113.88|111.88|113.8|111.8|114.03|112.03|113.75|111.75|0
1647570900000|2022-03-18 02:35:00|113.78|111.78|114.13|112.13|114.18|112.18|113.73|111.73|0
1647571200000|2022-03-18 02:40:00|114.15|112.15|114.03|112.03|114.15|112.15|113.85|111.85|0
1647571500000|2022-03-18 02:45:00|114|112|114.05|112.05|114.1|112.1|113.75|111.75|0
1647571800000|2022-03-18 02:50:00|114.07|112.07|114.15|112.15|114.2|112.2|113.95|111.95|0
1647572100000|2022-03-18 02:55:00|114.17|112.17|113.89|111.89|114.2|112.2|113.89|111.89|0
1647572400000|2022-03-18 03:00:00|113.87|111.87|113.99|111.99|114.02|112.02|113.74|111.74|0
1647572700000|2022-03-18 03:05:00|113.97|111.97|114.04|112.04|114.14|112.14|113.94|111.94|0
1647573000000|2022-03-18 03:10:00|114.09|112.09|114.09|112.09|114.56|112.56|114.04|112.04|0
1647573300000|2022-03-18 03:15:00|114.16|112.16|114.43|112.43|114.43|112.43|113.93|111.93|0
1647573600000|2022-03-18 03:20:00|114.46|112.46|114.48|112.48|114.74|112.74|114.13|112.13|0
1647573900000|2022-03-18 03:25:00|114.53|112.53|114.48|112.48|114.58|112.58|114.38|112.38|0
1647574200000|2022-03-18 03:30:00|114.43|112.43|114.28|112.28|114.53|112.53|114.15|112.15|0
1647574500000|2022-03-18 03:35:00|114.3|112.3|114.47|112.47|114.48|112.48|114.13|112.13|0
1647574800000|2022-03-18 03:40:00|114.5|112.5|114.27|112.27|114.5|112.5|114.22|112.22|0
1647575100000|2022-03-18 03:45:00|114.3|112.3|114.12|112.12|114.3|112.3|113.97|111.97|0
1647575400000|2022-03-18 03:50:00|114.02|112.02|114.24|112.24|114.32|112.32|114.02|112.02|0
1647575700000|2022-03-18 03:55:00|114.27|112.27|113.81|111.81|114.32|112.32|113.69|111.69|0
1647576000000|2022-03-18 04:00:00|113.84|111.84|113.81|111.81|113.94|111.94|113.61|111.61|0
1647576300000|2022-03-18 04:05:00|113.79|111.79|113.61|111.61|113.79|111.79|113.41|111.41|0
1647576600000|2022-03-18 04:10:00|113.51|111.51|113.66|111.66|113.76|111.76|113.51|111.51|0
1647576900000|2022-03-18 04:15:00|113.63|111.63|113.85|111.85|113.85|111.85|113.46|111.46|0
1647577200000|2022-03-18 04:20:00|113.9|111.9|113.5|111.5|114.08|112.08|113.48|111.48|0
1647577500000|2022-03-18 04:25:00|113.53|111.53|113.7|111.7|113.8|111.8|113.5|111.5|0
1647577800000|2022-03-18 04:30:00|113.67|111.67|113.57|111.57|113.7|111.7|113.3|111.3|0
1647578100000|2022-03-18 04:35:00|113.55|111.55|113.44|111.44|113.6|111.6|113.39|111.39|0
1647578400000|2022-03-18 04:40:00|113.39|111.39|113.49|111.49|113.52|111.52|113.39|111.39|0
1647578700000|2022-03-18 04:45:00|113.42|111.42|113.69|111.69|113.69|111.69|113.39|111.39|0
1647579000000|2022-03-18 04:50:00|113.64|111.64|113.69|111.69|113.69|111.69|113.64|111.64|0
1647579300000|2022-03-18 04:55:00|113.66|111.66|113.63|111.63|113.69|111.69|113.58|111.58|0
1647579600000|2022-03-18 05:00:00|113.68|111.68|113.58|111.58|113.68|111.68|113.43|111.43|0
1647579900000|2022-03-18 05:05:00|113.63|111.63|113.43|111.43|113.93|111.93|113.13|111.13|0
1647580200000|2022-03-18 05:10:00|113.48|111.48|113.08|111.08|113.58|111.58|113.03|111.03|0
1647580500000|2022-03-18 05:15:00|113.05|111.05|112.9|110.9|113.08|111.08|112.83|110.83|0
1647580800000|2022-03-18 05:20:00|112.88|110.88|112.73|110.73|113.08|111.08|112.68|110.68|0
1647581100000|2022-03-18 05:25:00|112.75|110.75|112.62|110.62|112.87|110.87|112.55|110.55|0
1647581400000|2022-03-18 05:30:00|112.65|110.65|112.52|110.52|112.97|110.97|112.52|110.52|0
1647581700000|2022-03-18 05:35:00|112.6|110.6|112.45|110.45|112.7|110.7|112.42|110.42|0
1647582000000|2022-03-18 05:40:00|112.37|110.37|112.17|110.17|112.47|110.47|112.15|110.15|0
1647582300000|2022-03-18 05:45:00|112.07|110.07|111.78|109.78|112.32|110.32|111.73|109.73|0
1647582600000|2022-03-18 05:50:00|111.82|109.82|112.17|110.17|112.17|110.17|111.63|109.63|0
1647582900000|2022-03-18 05:55:00|112.22|110.22|111.92|109.92|112.22|110.22|111.72|109.72|0
1647583200000|2022-03-18 06:00:00|111.85|109.85|110.47|108.47|111.99|109.99|110.47|108.47|0
1647583500000|2022-03-18 06:05:00|110.37|108.37|109.98|107.98|110.42|108.42|109.98|107.98|0
1647583800000|2022-03-18 06:10:00|110.03|108.03|109.54|107.54|110.12|108.12|109.23|107.23|0
1647584100000|2022-03-18 06:15:00|109.52|107.52|109.58|107.58|109.97|107.97|109.52|107.52|0
1647584400000|2022-03-18 06:20:00|109.54|107.54|109.24|107.24|109.92|107.92|109.19|107.19|0
1647584700000|2022-03-18 06:25:00|109.27|107.27|109.48|107.48|109.48|107.48|109.14|107.14|0
1647585000000|2022-03-18 06:30:00|109.34|107.34|110.16|108.16|110.16|108.16|108.66|106.66|0
1647585300000|2022-03-18 06:35:00|110.24|108.24|109.92|107.92|110.36|108.36|109.65|107.65|0
1647585600000|2022-03-18 06:40:00|109.89|107.89|110.01|108.01|110.16|108.16|109.6|107.6|0
1647585900000|2022-03-18 06:45:00|110.04|108.04|110.25|108.25|110.25|108.25|109.99|107.99|0
1647586200000|2022-03-18 06:50:00|110.3|108.3|110.2|108.2|110.64|108.64|110.13|108.13|0
1647586500000|2022-03-18 06:55:00|110.25|108.25|110.25|108.25|110.52|108.52|110.2|108.2|0
1647586800000|2022-03-18 07:00:00|110.3|108.3|110.59|108.59|110.86|108.86|110.1|108.1|0
1647587100000|2022-03-18 07:05:00|110.36|108.76|110.63|109.03|110.93|109.33|110.31|108.71|0
1647587400000|2022-03-18 07:10:00|110.68|109.08|110.97|109.37|111.02|109.42|110.43|108.83|0
1647587700000|2022-03-18 07:15:00|111.02|109.42|111.61|110.01|111.61|110.01|110.63|109.03|0
1647588000000|2022-03-18 07:20:00|111.64|110.04|113.97|112.37|114.1|112.5|110.45|108.85|0
1647588300000|2022-03-18 07:25:00|114|112.4|113.65|112.05|114.02|112.42|113.35|111.75|0
1647588600000|2022-03-18 07:30:00|113.55|111.95|112.8|111.2|113.65|112.05|112.8|111.2|0
1647588900000|2022-03-18 07:35:00|112.85|111.25|113.4|111.8|113.45|111.85|112.83|111.23|0
1647589200000|2022-03-18 07:40:00|113.44|111.84|112.73|111.13|113.69|112.09|112.68|111.08|0
1647589500000|2022-03-18 07:45:00|112.7|111.1|112.55|110.95|112.78|111.18|112.31|110.71|0
1647589800000|2022-03-18 07:50:00|112.6|111|112.94|111.34|113.09|111.49|112.11|110.51|0
1647590100000|2022-03-18 07:55:00|113.04|111.44|112.3|110.7|113.09|111.49|112.3|110.7|0
1647590400000|2022-03-18 08:00:00|112.2|110.6|113.16|111.56|113.28|111.68|112.01|110.41|0
1647590700000|2022-03-18 08:05:00|113.18|111.58|113.18|111.58|113.56|111.96|112.86|111.26|0
1647591000000|2022-03-18 08:10:00|113.26|111.66|112.13|110.53|113.31|111.71|110.51|108.91|0
1647591300000|2022-03-18 08:15:00|112.23|110.63|113.11|111.51|113.24|111.64|112.2|110.6|0
1647591600000|2022-03-18 08:20:00|113.04|111.44|112.12|110.52|113.16|111.56|112.07|110.47|0
1647591900000|2022-03-18 08:25:00|112.17|110.57|113.01|111.41|113.01|111.41|112.07|110.47|0
1647592200000|2022-03-18 08:30:00|112.91|111.31|112.81|111.21|114.15|112.55|112.66|111.06|0
1647592500000|2022-03-18 08:35:00|112.64|111.04|112.29|110.69|112.89|111.29|112.02|110.42|0
1647592800000|2022-03-18 08:40:00|112.27|110.67|112.71|111.11|113.18|111.58|112.17|110.57|0
1647593100000|2022-03-18 08:45:00|112.73|111.13|114.44|112.84|114.49|112.89|112.73|111.13|0
1647593400000|2022-03-18 08:50:00|114.47|112.87|114.29|112.69|114.47|112.87|114.14|112.54|0
1647593700000|2022-03-18 08:55:00|114.34|112.74|113.59|111.99|114.49|112.89|113.59|111.99|0
1647594000000|2022-03-18 09:00:00|113.54|111.94|113.94|112.34|114.24|112.64|113.29|111.69|0
1647594300000|2022-03-18 09:05:00|113.98|112.38|113.73|112.13|114.26|112.66|113.58|111.98|0
1647594600000|2022-03-18 09:10:00|113.71|112.11|114.23|112.63|114.33|112.73|113.71|112.11|0
1647594900000|2022-03-18 09:15:00|114.28|112.68|114.6|113|114.78|113.18|114.28|112.68|0
1647595200000|2022-03-18 09:20:00|114.63|113.03|114.52|112.92|114.83|113.23|114.3|112.7|0
1647595500000|2022-03-18 09:25:00|114.62|113.02|114.5|112.9|115.43|113.83|114.3|112.7|0
1647595800000|2022-03-18 09:30:00|114.47|112.87|114.2|112.6|114.65|113.05|113.2|111.6|0
1647596100000|2022-03-18 09:35:00|114.27|112.67|114.84|113.24|114.92|113.32|114.27|112.67|0
1647596400000|2022-03-18 09:40:00|114.82|113.22|114.51|112.91|115.02|113.42|114.42|112.82|0
1647596700000|2022-03-18 09:45:00|114.49|112.89|114.94|113.34|115.04|113.44|113.16|111.56|0
1647597000000|2022-03-18 09:50:00|114.92|113.32|114.79|113.19|115.04|113.44|114.69|113.09|0
1647597300000|2022-03-18 09:55:00|114.74|113.14|114.81|113.21|114.88|113.28|114.39|112.79|0
1647597600000|2022-03-18 10:00:00|114.78|113.18|114.33|112.73|114.93|113.33|114.33|112.73|0
1647597900000|2022-03-18 10:05:00|114.28|112.68|114.13|112.53|114.78|113.18|114.08|112.48|0
1647598200000|2022-03-18 10:10:00|114.21|112.61|114.53|112.93|114.7|113.1|113.88|112.28|0
1647598500000|2022-03-18 10:15:00|114.5|112.9|115.65|114.05|115.73|114.13|114.48|112.88|0
1647598800000|2022-03-18 10:20:00|115.73|114.13|115.22|113.62|115.73|114.13|115.05|113.45|0
1647599100000|2022-03-18 10:25:00|115.25|113.65|115.02|113.42|115.32|113.72|114.87|113.27|0
1647599400000|2022-03-18 10:30:00|114.97|113.37|115.32|113.72|115.67|114.07|114.97|113.37|0
1647599700000|2022-03-18 10:35:00|115.34|113.74|115.24|113.64|115.5|113.9|115.12|113.52|0
1647600000000|2022-03-18 10:40:00|115.32|113.72|115.72|114.12|115.97|114.37|114.91|113.31|0
1647600300000|2022-03-18 10:45:00|115.62|114.02|115.81|114.21|116.02|114.42|115.51|113.91|0
1647600600000|2022-03-18 10:50:00|115.86|114.26|116.22|114.62|116.47|114.87|115.79|114.19|0
1647600900000|2022-03-18 10:55:00|116.27|114.67|116.43|114.83|117.21|115.61|116.24|114.64|0
1647601200000|2022-03-18 11:00:00|116.48|114.88|116.78|115.18|117.13|115.53|116.48|114.88|0
1647601500000|2022-03-18 11:05:00|116.83|115.23|117.28|115.68|117.74|116.14|116.83|115.23|0
1647601800000|2022-03-18 11:10:00|117.33|115.73|117.43|115.83|118.1|116.5|117.28|115.68|0
1647602100000|2022-03-18 11:15:00|117.38|115.78|116.72|115.12|117.38|115.78|116.72|115.12|0
1647602400000|2022-03-18 11:20:00|116.77|115.17|117|115.4|117.17|115.57|116.72|115.12|0
1647602700000|2022-03-18 11:25:00|116.95|115.35|117.27|115.67|118.14|116.54|116.92|115.32|0
1647603000000|2022-03-18 11:30:00|117.3|115.7|116.64|115.04|117.3|115.7|116.64|115.04|0
1647603300000|2022-03-18 11:35:00|116.66|115.06|116.41|114.81|116.97|115.37|116.16|114.56|0
1647603600000|2022-03-18 11:40:00|116.38|114.78|116.1|114.5|116.51|114.91|115.85|114.25|0
1647603900000|2022-03-18 11:45:00|116.15|114.55|116.5|114.9|116.63|115.03|116.1|114.5|0
1647604200000|2022-03-18 11:50:00|116.53|114.93|116.75|115.15|116.91|115.31|116.45|114.85|0
1647604500000|2022-03-18 11:55:00|116.8|115.2|117.36|115.76|117.36|115.76|116.45|114.85|0
1647604800000|2022-03-18 12:00:00|117.26|115.66|117|115.4|117.51|115.91|116.85|115.25|0
1647605100000|2022-03-18 12:05:00|116.77|115.17|116.62|115.02|117|115.4|116.42|114.82|0
1647605400000|2022-03-18 12:10:00|116.59|114.99|116.39|114.79|116.85|115.25|116.34|114.74|0
1647605700000|2022-03-18 12:15:00|116.37|114.77|116.77|115.17|117.15|115.55|116.29|114.69|0
1647606000000|2022-03-18 12:20:00|116.79|115.19|116.08|114.48|116.84|115.24|115.96|114.36|0
1647606300000|2022-03-18 12:25:00|116.06|114.46|115.73|114.13|116.08|114.48|115.63|114.03|0
1647606600000|2022-03-18 12:30:00|115.75|114.15|116.18|114.58|116.33|114.73|115.75|114.15|0
1647606900000|2022-03-18 12:35:00|116.23|114.63|115.72|114.12|116.28|114.68|115.62|114.02|0
1647607200000|2022-03-18 12:40:00|115.67|114.07|115.17|113.57|115.67|114.07|115.02|113.42|0
1647607500000|2022-03-18 12:45:00|115.22|113.62|115.82|114.22|115.97|114.37|115.22|113.62|0
1647607800000|2022-03-18 12:50:00|115.92|114.32|116.67|115.07|117.28|115.68|115.92|114.32|0
1647608100000|2022-03-18 12:55:00|116.72|115.12|116.17|114.57|116.72|115.12|116.12|114.52|0
1647608400000|2022-03-18 13:00:00|116.19|114.59|116.16|114.56|116.39|114.79|116.11|114.51|0
1647608700000|2022-03-18 13:05:00|116.26|114.66|116.61|115.01|116.77|115.17|116.06|114.46|0
1647609000000|2022-03-18 13:10:00|116.56|114.96|115.84|114.24|116.77|115.17|115.64|114.04|0
1647609300000|2022-03-18 13:15:00|115.89|114.29|116.07|114.47|116.15|114.55|115.84|114.24|0
1647609600000|2022-03-18 13:20:00|116.04|114.44|115.64|114.04|116.24|114.64|115.64|114.04|0
1647609900000|2022-03-18 13:25:00|115.59|113.99|112.55|110.95|115.59|113.99|112.45|110.85|0
1647610200000|2022-03-18 13:30:00|112.45|110.85|113.48|111.88|114.28|112.68|112.01|110.41|0
1647610500000|2022-03-18 13:35:00|113.63|112.03|112.59|110.99|113.88|112.28|110.93|109.33|0
1647610800000|2022-03-18 13:40:00|112.64|111.04|112.44|110.84|113.18|111.58|111.93|110.33|0
1647611100000|2022-03-18 13:45:00|112.39|110.79|111.12|109.52|112.59|110.99|111.02|109.42|0
1647611400000|2022-03-18 13:50:00|111.22|109.62|111.85|110.25|112|110.4|110.44|108.84|0
1647611700000|2022-03-18 13:55:00|111.7|110.1|110.56|108.96|112|110.4|110.56|108.96|0
1647612000000|2022-03-18 14:00:00|110.39|108.79|109.04|107.44|111.07|109.47|108.56|106.96|0
1647612300000|2022-03-18 14:05:00|109.14|107.54|108.66|107.06|109.23|107.63|108.39|106.79|0
1647612600000|2022-03-18 14:10:00|108.56|106.96|107.12|105.52|111.25|109.65|105.89|104.29|0
1647612900000|2022-03-18 14:15:00|107.19|105.59|108.07|106.47|108.54|106.94|106.88|105.28|0
1647613200000|2022-03-18 14:20:00|108.11|106.51|107.9|106.3|108.78|107.18|107.4|105.8|0
1647613500000|2022-03-18 14:25:00|107.92|106.32|107.77|106.17|107.99|106.39|107.35|105.75|0
1647613800000|2022-03-18 14:30:00|107.82|106.22|108.13|106.53|108.35|106.75|106.92|105.32|0
1647614100000|2022-03-18 14:35:00|108.2|106.6|109.47|107.87|109.84|108.24|107.87|106.27|0
1647614400000|2022-03-18 14:40:00|109.55|107.95|108.19|106.59|109.98|108.38|107.75|106.15|0
1647614700000|2022-03-18 14:45:00|108.33|106.73|108.81|107.21|108.81|107.21|107.47|105.87|0
1647615000000|2022-03-18 14:50:00|108.91|107.31|108.19|106.59|109.54|107.94|108.19|106.59|0
1647615300000|2022-03-18 14:55:00|108.21|106.61|107.59|105.99|108.52|106.92|107.28|105.68|0
1647615600000|2022-03-18 15:00:00|107.54|105.94|106.47|104.87|107.75|106.15|106.37|104.77|0
1647615900000|2022-03-18 15:05:00|106.44|104.84|106.09|104.49|106.85|105.25|105.71|104.11|0
1647616200000|2022-03-18 15:10:00|106.04|104.44|106.41|104.81|106.51|104.91|105.43|103.83|0
1647616500000|2022-03-18 15:15:00|106.37|104.77|106.08|104.48|107.12|105.52|105.94|104.34|0
1647616800000|2022-03-18 15:20:00|106.01|104.41|106.93|105.33|107.17|105.57|106.01|104.41|0
1647617100000|2022-03-18 15:25:00|106.74|105.14|107.02|105.42|107.79|106.19|106.69|105.09|0
1647617400000|2022-03-18 15:30:00|107.07|105.47|106.12|104.52|107.07|105.47|105.89|104.29|0
1647617700000|2022-03-18 15:35:00|106.17|104.57|105.65|104.05|106.5|104.9|104.81|103.21|0
1647618000000|2022-03-18 15:40:00|105.79|104.19|106.49|104.89|106.59|104.99|105.74|104.14|0
1647618300000|2022-03-18 15:45:00|106.4|104.8|106.39|104.79|107.96|106.36|105.56|103.96|0
1647618600000|2022-03-18 15:50:00|106.31|104.71|107.64|106.04|107.64|106.04|105.65|104.05|0
1647618900000|2022-03-18 15:55:00|107.36|105.76|106.17|104.57|107.36|105.76|105.93|104.33|0
1647619200000|2022-03-18 16:00:00|106.12|104.52|107.09|105.49|107.95|106.35|106.12|104.52|0
1647619500000|2022-03-18 16:05:00|107.04|105.44|107.13|105.53|107.35|105.75|106.66|105.06|0
1647619800000|2022-03-18 16:10:00|107.04|105.44|106.75|105.15|107.23|105.63|106.47|104.87|0
1647620100000|2022-03-18 16:15:00|106.71|105.11|106.28|104.68|106.71|105.11|105.72|104.12|0
1647620400000|2022-03-18 16:20:00|106.33|104.73|105.76|104.16|106.75|105.15|105.71|104.11|0
1647620700000|2022-03-18 16:25:00|105.81|104.21|104.97|103.37|106.35|104.75|104.95|103.35|0
1647621000000|2022-03-18 16:30:00|104.99|103.39|104.66|103.06|105.22|103.62|104.62|103.02|0
1647621300000|2022-03-18 16:35:00|104.62|103.02|104.11|102.51|104.66|103.06|104.06|102.46|0
1647621600000|2022-03-18 16:40:00|104.08|102.48|103.73|102.13|104.15|102.55|103.69|102.09|0
1647621900000|2022-03-18 16:45:00|103.69|102.09|104.56|102.96|104.75|103.15|103.69|102.09|0
1647622200000|2022-03-18 16:50:00|104.52|102.92|104.14|102.54|104.52|102.92|103.96|102.36|0
1647622500000|2022-03-18 16:55:00|104.1|102.5|104.1|102.5|104.33|102.73|103.63|102.03|0
1647622800000|2022-03-18 17:00:00|104.07|102.47|102.53|100.93|104.7|103.1|102.16|100.56|0
1647623100000|2022-03-18 17:05:00|102.57|100.97|101.75|100.15|102.85|101.25|101.43|99.83|0
1647623400000|2022-03-18 17:10:00|101.81|100.21|102.57|100.97|102.76|101.16|101.74|100.14|0
1647623700000|2022-03-18 17:15:00|102.53|100.93|102.98|101.38|102.98|101.38|102.39|100.79|0
1647624000000|2022-03-18 17:20:00|102.94|101.34|102.34|100.74|103.07|101.47|102.2|100.6|0
1647624300000|2022-03-18 17:25:00|102.38|100.78|101.74|100.14|102.43|100.83|101.7|100.1|0
1647624600000|2022-03-18 17:30:00|101.7|100.1|101.65|100.05|102.15|100.55|101.65|100.05|0
1647624900000|2022-03-18 17:35:00|101.69|100.09|102.01|100.41|102.06|100.46|101.65|100.05|0
1647625200000|2022-03-18 17:40:00|102.1|100.5|102.24|100.64|102.42|100.82|102.06|100.46|0
1647625500000|2022-03-18 17:45:00|102.28|100.68|101.96|100.36|102.33|100.73|101.92|100.32|0
1647625800000|2022-03-18 17:50:00|102.01|100.41|102.05|100.45|102.19|100.59|101.91|100.31|0
1647626100000|2022-03-18 17:55:00|102.14|100.54|102.18|100.58|102.55|100.95|101.82|100.22|0
1647626400000|2022-03-18 18:00:00|102.14|100.54|102.27|100.67|102.27|100.67|101.95|100.35|0
1647626700000|2022-03-18 18:05:00|102.23|100.63|102.91|101.31|103.05|101.45|102.23|100.63|0
1647627000000|2022-03-18 18:10:00|102.96|101.36|102.13|100.53|103.14|101.54|102.13|100.53|0
1647627300000|2022-03-18 18:15:00|102.16|100.56|101.81|100.21|102.16|100.56|101.4|99.8|0
1647627600000|2022-03-18 18:20:00|101.86|100.26|101.76|100.16|102.22|100.62|101.67|100.07|0
1647627900000|2022-03-18 18:25:00|101.72|100.12|101.9|100.3|102.35|100.75|101.72|100.12|0
1647628200000|2022-03-18 18:30:00|101.85|100.25|101.92|100.32|102.63|101.03|101.76|100.16|0
1647628500000|2022-03-18 18:35:00|101.96|100.36|101.26|99.66|101.96|100.36|101.03|99.43|0
1647628800000|2022-03-18 18:40:00|101.3|99.7|103.14|101.54|103.19|101.59|99.76|98.16|0
1647629100000|2022-03-18 18:45:00|103.19|101.59|102.82|101.22|103.19|101.59|102.64|101.04|0
1647629400000|2022-03-18 18:50:00|102.78|101.18|102.41|100.81|102.78|101.18|102.32|100.72|0
1647629700000|2022-03-18 18:55:00|102.45|100.85|102.31|100.71|102.77|101.17|100.09|98.49|0
1647630000000|2022-03-18 19:00:00|102.36|100.76|101.59|99.99|102.59|100.99|101.5|99.9|0
1647630300000|2022-03-18 19:05:00|101.63|100.03|101.09|99.49|101.72|100.12|101.09|99.49|0
1647630600000|2022-03-18 19:10:00|101.13|99.53|100.81|99.21|101.27|99.67|100.68|99.08|0
1647630900000|2022-03-18 19:15:00|100.86|99.26|100.23|98.63|100.9|99.3|100.23|98.63|0
1647631200000|2022-03-18 19:20:00|100.27|98.67|99.78|98.18|100.41|98.81|99.74|98.14|0
1647631500000|2022-03-18 19:25:00|99.74|98.14|99.58|97.98|99.74|98.14|99.25|97.65|0
1647631800000|2022-03-18 19:30:00|99.6|98|98.32|96.72|99.62|98.02|98.32|96.72|0
1647632100000|2022-03-18 19:35:00|98.27|96.67|99.74|98.14|102.02|100.42|98.18|96.58|0
1647632400000|2022-03-18 19:40:00|99.6|98|98.27|96.67|99.83|98.23|98.23|96.63|0
1647632700000|2022-03-18 19:45:00|98.32|96.72|98.49|96.89|98.98|97.38|98.05|96.45|0
1647633000000|2022-03-18 19:50:00|98.43|96.83|98.71|97.11|99.55|97.95|98.31|96.71|0
1647633300000|2022-03-18 19:55:00|98.75|97.15|98.66|97.06|98.97|97.37|97.87|96.27|0
1647633600000|2022-03-18 20:00:00|98.71|97.11|98.26|96.66|98.79|97.19|97.91|96.31|0
1647633900000|2022-03-18 20:05:00|98.31|96.71|97.95|96.35|98.33|96.73|97.87|96.27|0
1647634200000|2022-03-18 20:10:00|98.04|96.44|97.64|96.04|98.04|96.44|97.51|95.91|0
1647849600000|2022-03-21 08:00:00|99.81|97.41|99.01|96.61|99.86|97.46|98.85|96.45|0
1647849900000|2022-03-21 08:05:00|99.05|96.65|98.87|96.47|99.54|97.14|98.69|96.29|0
1647850200000|2022-03-21 08:10:00|98.91|96.51|101.16|98.76|101.23|98.83|98.52|96.12|0
1647850500000|2022-03-21 08:15:00|101.12|98.72|100.17|97.77|101.14|98.74|100.09|97.69|0
1647850800000|2022-03-21 08:20:00|100.22|97.82|100.35|97.95|100.48|98.08|100.13|97.73|0
1647851100000|2022-03-21 08:25:00|100.31|97.91|100.79|98.39|100.93|98.53|100.31|97.91|0
1647851400000|2022-03-21 08:30:00|100.84|98.44|100.52|98.12|100.84|98.44|100.12|97.72|0
1647851700000|2022-03-21 08:35:00|100.5|98.1|97.22|94.82|100.66|98.26|97.11|94.71|0
1647852000000|2022-03-21 08:40:00|97.2|94.8|97.59|95.19|97.83|95.43|97.04|94.64|0
1647852300000|2022-03-21 08:45:00|97.55|95.15|97.7|95.3|97.74|95.34|97.24|94.84|0
1647852600000|2022-03-21 08:50:00|97.65|95.25|98.2|95.8|98.36|95.96|97.65|95.25|0
1647852900000|2022-03-21 08:55:00|98.18|95.78|97.96|95.56|98.4|96|97.91|95.51|0
1647853200000|2022-03-21 09:00:00|97.91|95.51|98|95.6|98.18|95.78|97.69|95.29|0
1647853500000|2022-03-21 09:05:00|98.75|96.35|98.4|96|99.2|96.8|98|95.6|0
1647853800000|2022-03-21 09:10:00|98.44|96.04|98.2|95.8|98.44|96.04|98.08|95.68|0
1647854100000|2022-03-21 09:15:00|98.15|95.75|97.68|95.28|98.42|96.02|97.64|95.24|0
1647854400000|2022-03-21 09:20:00|97.66|95.26|97.37|94.97|97.66|95.26|97.11|94.71|0
1647854700000|2022-03-21 09:25:00|96.97|94.57|96.93|94.53|97.28|94.88|96.93|94.53|0
1647855000000|2022-03-21 09:30:00|96.9|94.5|96.62|94.22|97.1|94.7|96.57|94.17|0
1647855300000|2022-03-21 09:35:00|96.66|94.26|97.1|94.7|97.18|94.78|96.44|94.04|0
1647855600000|2022-03-21 09:40:00|97.18|94.78|97.18|94.78|97.23|94.83|97.03|94.63|0
1647855900000|2022-03-21 09:45:00|97.16|94.76|97.36|94.96|97.49|95.09|97.14|94.74|0
1647856200000|2022-03-21 09:50:00|97.33|94.93|97.48|95.08|97.62|95.22|97.33|94.93|0
1647856500000|2022-03-21 09:55:00|97.46|95.06|97.26|94.86|97.57|95.17|97.2|94.8|0
1647856800000|2022-03-21 10:00:00|97.31|94.91|97.66|95.26|97.79|95.39|97.15|94.75|0
1647857100000|2022-03-21 10:05:00|97.64|95.24|97.48|95.08|97.74|95.34|97.39|94.99|0
1647857400000|2022-03-21 10:10:00|97.52|95.12|97.28|94.88|97.59|95.19|97.17|94.77|0
1647857700000|2022-03-21 10:15:00|97.26|94.86|97.69|95.29|97.76|95.36|97.26|94.86|0
1647858000000|2022-03-21 10:20:00|97.72|95.32|98.05|95.65|98.05|95.65|97.43|95.03|0
1647858300000|2022-03-21 10:25:00|98|95.6|98.88|96.48|98.93|96.53|96.82|94.42|0
1647858600000|2022-03-21 10:30:00|98.9|96.5|99.1|96.7|99.15|96.75|98.7|96.3|0
1647858900000|2022-03-21 10:35:00|99.15|96.75|99.1|96.7|99.19|96.79|98.92|96.52|0
1647859200000|2022-03-21 10:40:00|99.08|96.68|98.65|96.25|99.21|96.81|98.61|96.21|0
1647859500000|2022-03-21 10:45:00|98.67|96.27|98.83|96.43|98.87|96.47|98.56|96.16|0
1647859800000|2022-03-21 10:50:00|98.78|96.38|99.05|96.65|99.14|96.74|98.78|96.38|0
1647860100000|2022-03-21 10:55:00|99|96.6|98.29|95.89|99|96.6|98.25|95.85|0
1647860400000|2022-03-21 11:00:00|98.33|95.93|97.76|95.36|98.38|95.98|97.71|95.31|0
1647860700000|2022-03-21 11:05:00|97.74|95.34|97.67|95.27|97.74|95.34|97.06|94.66|0
1647861000000|2022-03-21 11:10:00|98.79|96.39|98.15|95.75|98.79|96.39|98.13|95.73|0
1647861300000|2022-03-21 11:15:00|98.13|95.73|97.42|95.02|98.48|96.08|97.42|95.02|0
1647861600000|2022-03-21 11:20:00|97.47|95.07|97.6|95.2|97.97|95.57|97.21|94.81|0
1647861900000|2022-03-21 11:25:00|97.62|95.22|97.64|95.24|97.77|95.37|97.51|95.11|0
1647862200000|2022-03-21 11:30:00|97.73|95.33|97.42|95.02|97.81|95.41|97.37|94.97|0
1647862500000|2022-03-21 11:35:00|97.37|94.97|96.56|94.16|97.72|95.32|96.47|94.07|0
1647862800000|2022-03-21 11:40:00|96.52|94.12|96.14|93.74|96.82|94.42|95.47|93.07|0
1647863100000|2022-03-21 11:45:00|96.1|93.7|96.1|93.7|96.43|94.03|96.03|93.63|0
1647863400000|2022-03-21 11:50:00|96.12|93.72|96.38|93.98|96.47|94.07|96.06|93.66|0
1647863700000|2022-03-21 11:55:00|96.42|94.02|96.44|94.04|96.66|94.26|96.34|93.94|0
1647864000000|2022-03-21 12:00:00|96.49|94.09|96.75|94.35|96.75|94.35|96.18|93.78|0
1647864300000|2022-03-21 12:05:00|96.77|94.37|96.87|94.47|96.87|94.47|96.53|94.13|0
1647864600000|2022-03-21 12:10:00|96.83|94.43|96.57|94.17|96.87|94.47|96.35|93.95|0
1647864900000|2022-03-21 12:15:00|96.7|94.3|96.87|94.47|97.05|94.65|96.61|94.21|0
1647865200000|2022-03-21 12:20:00|96.91|94.51|97.22|94.82|97.35|94.95|96.65|94.25|0
1647865500000|2022-03-21 12:25:00|97.17|94.77|97.3|94.9|97.46|95.06|97.04|94.64|0
1647865800000|2022-03-21 12:30:00|97.28|94.88|97.3|94.9|97.48|95.08|97.17|94.77|0
1647866100000|2022-03-21 12:35:00|97.28|94.88|97.17|94.77|97.48|95.08|97.04|94.64|0
1647866400000|2022-03-21 12:40:00|97.21|94.81|97.12|94.72|97.39|94.99|96.9|94.5|0
1647866700000|2022-03-21 12:45:00|97.14|94.74|97.12|94.72|97.52|95.12|97.12|94.72|0
1647867000000|2022-03-21 12:50:00|97.08|94.68|96.59|94.19|97.21|94.81|96.55|94.15|0
1647867300000|2022-03-21 12:55:00|96.64|94.24|96.9|94.5|97.03|94.63|96.55|94.15|0
1647867600000|2022-03-21 13:00:00|96.85|94.45|96.94|94.54|97.42|95.02|96.85|94.45|0
1647867900000|2022-03-21 13:05:00|96.96|94.56|96.54|94.14|97.02|94.62|96.41|94.01|0
1647868200000|2022-03-21 13:10:00|96.56|94.16|96.5|94.1|96.76|94.36|96.37|93.97|0
1647868500000|2022-03-21 13:15:00|96.54|94.14|96.43|94.03|96.63|94.23|96.36|93.96|0
1647868800000|2022-03-21 13:20:00|96.45|94.05|96.32|93.92|96.54|94.14|96.14|93.74|0
1647869100000|2022-03-21 13:25:00|96.34|93.94|96.88|94.48|97.01|94.61|96.14|93.74|0
1647869400000|2022-03-21 13:30:00|96.31|93.91|94.28|91.88|96.66|94.26|94.28|91.88|0
1647869700000|2022-03-21 13:35:00|94.24|91.84|93.47|91.07|94.24|91.84|93.3|90.9|0
1647870000000|2022-03-21 13:40:00|93.3|90.9|94.24|91.84|94.49|92.09|93.18|90.78|0
1647870300000|2022-03-21 13:45:00|94.11|91.71|97.67|95.27|97.71|95.31|93.94|91.54|0
1647870600000|2022-03-21 13:50:00|97.62|95.22|99.56|97.16|99.65|97.25|97.01|94.61|0
1647870900000|2022-03-21 13:55:00|99.34|96.94|99.42|97.02|99.51|97.11|98.54|96.14|0
1647871200000|2022-03-21 14:00:00|99.38|96.98|100.09|97.69|100.09|97.69|98.89|96.49|0
1647871500000|2022-03-21 14:05:00|100.18|97.78|100.13|97.73|100.98|98.58|99.6|97.2|0
1647871800000|2022-03-21 14:10:00|100.11|97.71|100.44|98.04|100.8|98.4|99.64|97.24|0
1647872100000|2022-03-21 14:15:00|100.31|97.91|100.13|97.73|100.71|98.31|99.81|97.41|0
1647872400000|2022-03-21 14:20:00|100.21|97.81|100.48|98.08|101.25|98.85|100.21|97.81|0
1647872700000|2022-03-21 14:25:00|100.5|98.1|101.15|98.75|101.56|99.16|100.5|98.1|0
1647873000000|2022-03-21 14:30:00|101.11|98.71|99.79|97.39|101.38|98.98|99.3|96.9|0
1647873300000|2022-03-21 14:35:00|99.7|97.3|98.41|96.01|99.88|97.48|98.41|96.01|0
1647873600000|2022-03-21 14:40:00|98.45|96.05|98.29|95.89|98.8|96.4|97.83|95.43|0
1647873900000|2022-03-21 14:45:00|98.31|95.91|97.61|95.21|98.67|96.27|97.52|95.12|0
1647874200000|2022-03-21 14:50:00|97.65|95.25|96.95|94.55|97.65|95.25|96.95|94.55|0
1647874500000|2022-03-21 14:55:00|96.81|94.41|96.12|93.72|97.16|94.76|95.81|93.41|0
1647874800000|2022-03-21 15:00:00|96.07|93.67|96.2|93.8|96.2|93.8|95.46|93.06|0
1647875100000|2022-03-21 15:05:00|96.16|93.76|97.03|94.63|97.07|94.67|95.9|93.5|0
1647875400000|2022-03-21 15:10:00|96.98|94.58|96.41|94.01|96.98|94.58|96.11|93.71|0
1647875700000|2022-03-21 15:15:00|96.37|93.97|93.6|91.2|96.69|94.29|93.55|91.15|0
1647876000000|2022-03-21 15:20:00|93.55|91.15|92.56|90.16|93.72|91.32|92.35|89.95|0
1647876300000|2022-03-21 15:25:00|92.61|90.21|92.43|90.03|92.65|90.25|92.01|89.61|0
1647876600000|2022-03-21 15:30:00|92.39|89.99|92.64|90.24|92.99|90.59|92.31|89.91|0
1647876900000|2022-03-21 15:35:00|92.56|90.16|92.94|90.54|93.54|91.14|92.37|89.97|0
1647877200000|2022-03-21 15:40:00|92.9|90.5|93.58|91.18|93.75|91.35|92.26|89.86|0
1647877500000|2022-03-21 15:45:00|93.62|91.22|93.53|91.13|93.75|91.35|92.98|90.58|0
1647877800000|2022-03-21 15:50:00|93.45|91.05|92.85|90.45|93.71|91.31|92.25|89.85|0
1647878100000|2022-03-21 15:55:00|93.02|90.62|92.42|90.02|93.27|90.87|91.95|89.55|0
1647878400000|2022-03-21 16:00:00|92.4|90|93.27|90.87|93.44|91.04|92.21|89.81|0
1647878700000|2022-03-21 16:05:00|93.23|90.83|92.67|90.27|93.74|91.34|92.46|90.06|0
1647879000000|2022-03-21 16:10:00|92.8|90.4|92.58|90.18|93.14|90.74|92.44|90.04|0
1647879300000|2022-03-21 16:15:00|92.54|90.14|92.58|90.18|93.31|90.91|92.33|89.93|0
1647879600000|2022-03-21 16:20:00|92.62|90.22|92.03|89.63|92.75|90.35|91.84|89.44|0
1647879900000|2022-03-21 16:25:00|91.94|89.54|92.41|90.01|92.62|90.22|91.77|89.37|0
1647880200000|2022-03-21 16:30:00|92.39|89.99|96.33|93.93|96.81|94.41|92.36|89.96|0
1647880500000|2022-03-21 16:35:00|96.4|94|96.55|94.15|97.68|95.28|96.33|93.93|0
1647880800000|2022-03-21 16:40:00|96.5|94.1|95.1|92.7|96.59|94.19|95.1|92.7|0
1647881100000|2022-03-21 16:45:00|95.19|92.79|95.19|92.79|95.84|93.44|94.93|92.53|0
1647881400000|2022-03-21 16:50:00|95.45|93.05|97.87|95.47|97.92|95.52|95.4|93|0
1647881700000|2022-03-21 16:55:00|97.92|95.52|98.69|96.29|100.5|98.1|97.07|94.67|0
1647882000000|2022-03-21 17:00:00|98.6|96.2|99.72|97.32|99.86|97.46|98.55|96.15|0
1647882300000|2022-03-21 17:05:00|99.77|97.37|98.86|96.46|99.86|97.46|98.51|96.11|0
1647882600000|2022-03-21 17:10:00|98.84|96.44|99.67|97.27|100.08|97.68|98.73|96.33|0
1647882900000|2022-03-21 17:15:00|99.74|97.34|101.63|99.23|101.63|99.23|99.63|97.23|0
1647883200000|2022-03-21 17:20:00|101.59|99.19|100.58|98.18|101.72|99.32|100.49|98.09|0
1647883500000|2022-03-21 17:25:00|100.6|98.2|100.57|98.17|100.8|98.4|99.76|97.36|0
1647883800000|2022-03-21 17:30:00|100.67|98.27|99.1|96.7|100.8|98.4|98.9|96.5|0
1647884100000|2022-03-21 17:35:00|99.3|96.9|98.58|96.18|99.75|97.35|98.2|95.8|0
1647884400000|2022-03-21 17:40:00|98.63|96.23|99.79|97.39|100.29|97.89|98.54|96.14|0
1647884700000|2022-03-21 17:45:00|99.66|97.26|99.05|96.65|100.11|97.71|98.85|96.45|0
1647885000000|2022-03-21 17:50:00|98.89|96.49|98.93|96.53|99.38|96.98|98.46|96.06|0
1647885300000|2022-03-21 17:55:00|98.84|96.44|98.35|95.95|99.52|97.12|98.35|95.95|0
1647885600000|2022-03-21 18:00:00|98.42|96.02|98.84|96.44|99.38|96.98|97.92|95.52|0
1647885900000|2022-03-21 18:05:00|98.88|96.48|98.39|95.99|99.65|97.25|98.34|95.94|0
1647886200000|2022-03-21 18:10:00|98.61|96.21|99.33|96.93|99.46|97.06|98.54|96.14|0
1647886500000|2022-03-21 18:15:00|99.42|97.02|98.88|96.48|99.76|97.36|98.88|96.48|0
1647886800000|2022-03-21 18:20:00|98.92|96.52|97.77|95.37|99.46|97.06|97.55|95.15|0
1647887100000|2022-03-21 18:25:00|97.74|95.34|97.32|94.92|98.25|95.85|97.19|94.79|0
1647887400000|2022-03-21 18:30:00|97.37|94.97|97.89|95.49|98.03|95.63|97.21|94.81|0
1647887700000|2022-03-21 18:35:00|97.72|95.32|97.71|95.31|98.25|95.85|97.45|95.05|0
1647888000000|2022-03-21 18:40:00|97.8|95.4|97.36|94.96|98.42|96.02|97.18|94.78|0
1647888300000|2022-03-21 18:45:00|97.49|95.09|98.02|95.62|98.09|95.69|96.57|94.17|0
1647888600000|2022-03-21 18:50:00|97.98|95.58|98.37|95.97|98.42|96.02|97.53|95.13|0
1647888900000|2022-03-21 18:55:00|98.31|95.91|100.4|98|100.44|98.04|98.31|95.91|0
1647889200000|2022-03-21 19:00:00|100.44|98.04|100.35|97.95|100.57|98.17|99.94|97.54|0
1647889500000|2022-03-21 19:05:00|100.3|97.9|99.83|97.43|100.48|98.08|99.53|97.13|0
1647889800000|2022-03-21 19:10:00|99.76|97.36|98.5|96.1|99.8|97.4|98.5|96.1|0
1647890100000|2022-03-21 19:15:00|98.45|96.05|99.08|96.68|99.12|96.72|97.68|95.28|0
1647890400000|2022-03-21 19:20:00|99.03|96.63|98|95.6|99.26|96.86|97.87|95.47|0
1647890700000|2022-03-21 19:25:00|98.14|95.74|97.43|95.03|98.14|95.74|97.34|94.94|0
1647891000000|2022-03-21 19:30:00|97.29|94.89|98.85|96.45|99.16|96.76|97.29|94.89|0
1647891300000|2022-03-21 19:35:00|98.98|96.58|99.38|96.98|99.47|97.07|98.53|96.13|0
1647891600000|2022-03-21 19:40:00|99.33|96.93|99.71|97.31|99.8|97.4|98.75|96.35|0
1647891900000|2022-03-21 19:45:00|99.56|97.16|100.86|98.46|100.86|98.46|99.11|96.71|0
1647892200000|2022-03-21 19:50:00|98.17|95.77|97.64|95.24|99.06|96.66|97.51|95.11|0
1647892500000|2022-03-21 19:55:00|97.59|95.19|96.32|93.92|97.9|95.5|96.19|93.79|0
1647892800000|2022-03-21 20:00:00|96.28|93.88|95.47|93.07|97.78|95.38|95.34|92.94|0
1647893100000|2022-03-21 20:05:00|95.56|93.16|95.69|93.29|95.73|93.33|95.34|92.94|0
1647893400000|2022-03-21 20:10:00|95.64|93.24|95.36|92.96|95.64|93.24|95.32|92.92|0
1647893700000|2022-03-21 20:15:00|95.62|92.82|95.54|92.74|95.75|92.95|95.54|92.74|0
1647894000000|2022-03-21 20:20:00|95.41|92.61|95.32|92.52|95.45|92.65|95.27|92.47|0
1647894300000|2022-03-21 20:25:00|95.25|92.45|95.47|92.67|95.53|92.73|95.23|92.43|0
1647894600000|2022-03-21 20:30:00|95.49|92.69|95.21|92.41|95.49|92.69|95.21|92.41|0
1647894900000|2022-03-21 20:35:00|95.23|92.43|95.14|92.34|95.23|92.43|95.05|92.25|0
1647895200000|2022-03-21 20:40:00|95.16|92.36|95.05|92.25|95.18|92.38|95.01|92.21|0
1647895500000|2022-03-21 20:45:00|95.01|92.21|95.05|92.25|95.13|92.33|94.88|92.08|0
1647895800000|2022-03-21 20:50:00|95.09|92.29|95.13|92.33|95.13|92.33|94.92|92.12|0
1647896100000|2022-03-21 20:55:00|95.11|92.31|95.19|92.39|95.3|92.5|95.11|92.31|0
1647896400000|2022-03-21 21:00:00|95.2|92.4|95.25|92.45|95.27|92.47|95.13|92.33|0
1647896700000|2022-03-21 21:05:00|95.28|92.48|95.28|92.48|95.42|92.62|95.28|92.48|0
1647897000000|2022-03-21 21:10:00|95.31|92.51|95.24|92.44|95.31|92.51|95.24|92.44|0
1647897300000|2022-03-21 21:15:00|95.25|92.45|95.34|92.54|95.42|92.62|95.25|92.45|0
1647897600000|2022-03-21 21:20:00|95.29|92.49|95.4|92.6|95.4|92.6|95.29|92.49|0
1647897900000|2022-03-21 21:25:00|95.39|92.59|95.37|92.57|95.39|92.59|95.37|92.57|0
1647898200000|2022-03-21 21:30:00|95.44|92.64|95.45|92.65|95.46|92.66|95.35|92.55|0
1647898500000|2022-03-21 21:35:00|95.38|92.58|95.48|92.68|95.56|92.76|95.38|92.58|0
1647898800000|2022-03-21 21:40:00|95.44|92.64|95.5|92.7|95.5|92.7|95.4|92.6|0
1647899100000|2022-03-21 21:45:00|95.51|92.71|95.44|92.64|95.53|92.73|95.42|92.62|0
1647899400000|2022-03-21 21:50:00|95.45|92.65|95.44|92.64|95.47|92.67|95.44|92.64|0
1647899700000|2022-03-21 21:55:00|95.43|92.63|95.41|92.61|95.49|92.69|95.41|92.61|0
1647900000000|2022-03-21 22:00:00|95.51|92.71|95.9|93.1|95.97|93.17|95.51|92.71|0
1647900300000|2022-03-21 22:05:00|95.92|93.12|96.01|93.21|96.07|93.27|95.73|92.93|0
1647900600000|2022-03-21 22:10:00|95.96|93.16|95.9|93.1|95.96|93.16|95.74|92.94|0
1647900900000|2022-03-21 22:15:00|95.92|93.12|95.96|93.16|95.98|93.18|95.87|93.07|0
1647901200000|2022-03-21 22:20:00|95.98|93.18|96.22|93.42|96.22|93.42|95.96|93.16|0
1647901500000|2022-03-21 22:25:00|96.2|93.4|96.13|93.33|96.22|93.42|96.11|93.31|0
1647901800000|2022-03-21 22:30:00|96.17|93.37|96.34|93.54|96.43|93.63|96.13|93.33|0
1647902100000|2022-03-21 22:35:00|96.32|93.52|96.17|93.37|96.34|93.54|96.17|93.37|0
1647902400000|2022-03-21 22:40:00|96.12|93.32|96.08|93.28|96.12|93.32|96.08|93.28|0
1647902700000|2022-03-21 22:45:00|96.12|93.32|96.29|93.49|96.38|93.58|96.12|93.32|0
1647903000000|2022-03-21 22:50:00|96.27|93.47|96.07|93.27|96.29|93.49|96.07|93.27|0
1647903300000|2022-03-21 22:55:00|96.12|93.32|96.33|93.53|96.33|93.53|96.11|93.31|0
1647903600000|2022-03-21 23:00:00|96.37|93.57|96.29|93.49|96.37|93.57|96.24|93.44|0
1647903900000|2022-03-21 23:05:00|96.33|93.53|96.41|93.61|96.46|93.66|96.24|93.44|0
1647904200000|2022-03-21 23:10:00|96.37|93.57|96.72|93.92|96.81|94.01|96.37|93.57|0
1647904500000|2022-03-21 23:15:00|96.74|93.94|96.58|93.78|96.81|94.01|96.58|93.78|0
1647904800000|2022-03-21 23:20:00|96.56|93.76|96.56|93.76|96.71|93.91|96.54|93.74|0
1647905100000|2022-03-21 23:25:00|96.54|93.74|96.45|93.65|96.76|93.96|96.36|93.56|0
1647905400000|2022-03-21 23:30:00|96.43|93.63|96.53|93.73|96.67|93.87|96.4|93.6|0
1647905700000|2022-03-21 23:35:00|96.58|93.78|96.49|93.69|96.62|93.82|96.49|93.69|0
1647906000000|2022-03-21 23:40:00|96.53|93.73|96.79|93.99|96.88|94.08|96.44|93.64|0
1647906300000|2022-03-21 23:45:00|96.84|94.04|96.92|94.12|96.92|94.12|96.75|93.95|0
1647906600000|2022-03-21 23:50:00|96.88|94.08|97.05|94.25|97.09|94.29|96.7|93.9|0
1647906900000|2022-03-21 23:55:00|97.09|94.29|97.44|94.64|97.44|94.64|97.09|94.29|0
1647907200000|2022-03-22 00:00:00|97.53|94.73|97.57|94.77|97.86|95.06|97.49|94.69|0
1647907500000|2022-03-22 00:05:00|97.62|94.82|97.7|94.9|97.88|95.08|97.48|94.68|0
1647907800000|2022-03-22 00:10:00|97.66|94.86|97.79|94.99|97.88|95.08|97.62|94.82|0
1647908100000|2022-03-22 00:15:00|97.81|95.01|97.88|95.08|97.94|95.14|97.66|94.86|0
1647908400000|2022-03-22 00:20:00|97.83|95.03|97.74|94.94|97.83|95.03|97.52|94.72|0
1647908700000|2022-03-22 00:25:00|97.78|94.98|97.92|95.12|97.92|95.12|97.65|94.85|0
1647909000000|2022-03-22 00:30:00|97.89|95.09|97.91|95.11|98.14|95.34|97.87|95.07|0
1647909300000|2022-03-22 00:35:00|97.87|95.07|98.18|95.38|98.22|95.42|97.87|95.07|0
1647909600000|2022-03-22 00:40:00|98.16|95.36|98.15|95.35|98.49|95.69|98.13|95.33|0
1647909900000|2022-03-22 00:45:00|98.13|95.33|98.39|95.59|98.53|95.73|98.13|95.33|0
1647910200000|2022-03-22 00:50:00|98.42|95.62|98.44|95.64|98.48|95.68|98.21|95.41|0
1647910500000|2022-03-22 00:55:00|98.48|95.68|98.79|95.99|98.79|95.99|98.48|95.68|0
1647910800000|2022-03-22 01:00:00|98.81|96.01|99.01|96.21|99.59|96.79|98.79|95.99|0
1647911100000|2022-03-22 01:05:00|98.97|96.17|99.01|96.21|99.1|96.3|98.74|95.94|0
1647911400000|2022-03-22 01:10:00|98.99|96.19|98.65|95.85|99.01|96.21|98.49|95.69|0
1647911700000|2022-03-22 01:15:00|98.6|95.8|98.58|95.78|98.72|95.92|98.49|95.69|0
1647912000000|2022-03-22 01:20:00|98.51|95.71|98.62|95.82|98.73|95.93|98.29|95.49|0
1647912300000|2022-03-22 01:25:00|98.64|95.84|98.38|95.58|98.87|96.07|98.24|95.44|0
1647912600000|2022-03-22 01:30:00|98.33|95.53|98.55|95.75|98.6|95.8|98.31|95.51|0
1647912900000|2022-03-22 01:35:00|98.6|95.8|98.24|95.44|98.64|95.84|98.24|95.44|0
1647913200000|2022-03-22 01:40:00|98.22|95.42|98.81|96.01|98.86|96.06|98.19|95.39|0
1647913500000|2022-03-22 01:45:00|98.77|95.97|98.9|96.1|99.04|96.24|98.64|95.84|0
1647913800000|2022-03-22 01:50:00|98.81|96.01|98.68|95.88|98.81|96.01|98.54|95.74|0
1647914100000|2022-03-22 01:55:00|98.7|95.9|98.58|95.78|98.83|96.03|98.54|95.74|0
1647914400000|2022-03-22 02:00:00|98.54|95.74|98.54|95.74|98.76|95.96|98.43|95.63|0
1647914700000|2022-03-22 02:05:00|98.58|95.78|98.58|95.78|98.8|96|98.54|95.74|0
1647915000000|2022-03-22 02:10:00|98.6|95.8|98.67|95.87|98.67|95.87|98.36|95.56|0
1647915300000|2022-03-22 02:15:00|98.69|95.89|98.8|96|98.89|96.09|98.62|95.82|0
1647915600000|2022-03-22 02:20:00|98.84|96.04|98.8|96|98.84|96.04|98.71|95.91|0
1647915900000|2022-03-22 02:25:00|98.84|96.04|98.84|96.04|98.93|96.13|98.57|95.77|0
1647916200000|2022-03-22 02:30:00|98.88|96.08|98.75|95.95|98.93|96.13|98.61|95.81|0
1647916500000|2022-03-22 02:35:00|98.7|95.9|98.12|95.32|98.72|95.92|98.1|95.3|0
1647916800000|2022-03-22 02:40:00|98.14|95.34|97.9|95.1|98.3|95.5|97.85|95.05|0
1647917100000|2022-03-22 02:45:00|97.85|95.05|97.89|95.09|97.94|95.14|97.81|95.01|0
1647917400000|2022-03-22 02:50:00|97.85|95.05|97.23|94.43|97.89|95.09|97.1|94.3|0
1647917700000|2022-03-22 02:55:00|97.27|94.47|97.71|94.91|97.76|94.96|97.27|94.47|0
1647918000000|2022-03-22 03:00:00|97.67|94.87|98.29|95.49|98.29|95.49|97.58|94.78|0
1647918300000|2022-03-22 03:05:00|98.33|95.53|98.24|95.44|98.44|95.64|98.24|95.44|0
1647918600000|2022-03-22 03:10:00|98.26|95.46|98.24|95.44|98.28|95.48|97.97|95.17|0
1647918900000|2022-03-22 03:15:00|98.19|95.39|98.01|95.21|98.24|95.44|97.79|94.99|0
1647919200000|2022-03-22 03:20:00|97.97|95.17|97.61|94.81|98.01|95.21|97.61|94.81|0
1647919500000|2022-03-22 03:25:00|97.66|94.86|97.43|94.63|97.68|94.88|97.35|94.55|0
1647919800000|2022-03-22 03:30:00|97.46|94.66|97.56|94.76|97.66|94.86|97.43|94.63|0
1647920100000|2022-03-22 03:35:00|97.54|94.74|97.65|94.85|97.65|94.85|97.34|94.54|0
1647920400000|2022-03-22 03:40:00|97.69|94.89|97.56|94.76|98.05|95.25|97.43|94.63|0
1647920700000|2022-03-22 03:45:00|97.58|94.78|97.6|94.8|97.69|94.89|97.54|94.74|0
1647921000000|2022-03-22 03:50:00|97.54|94.74|97.69|94.89|97.73|94.93|97.29|94.49|0
1647921300000|2022-03-22 03:55:00|97.71|94.91|97.95|95.15|97.95|95.15|97.64|94.84|0
1647921600000|2022-03-22 04:00:00|98|95.2|98.17|95.37|98.21|95.41|97.88|95.08|0
1647921900000|2022-03-22 04:05:00|98.13|95.33|97.95|95.15|98.17|95.37|97.9|95.1|0
1647922200000|2022-03-22 04:10:00|97.97|95.17|97.55|94.75|97.97|95.17|97.39|94.59|0
1647922500000|2022-03-22 04:15:00|97.53|94.73|97.85|95.05|97.85|95.05|97.5|94.7|0
1647922800000|2022-03-22 04:20:00|97.81|95.01|98.29|95.49|98.3|95.5|97.81|95.01|0
1647923100000|2022-03-22 04:25:00|98.25|95.45|98.16|95.36|98.29|95.49|98.16|95.36|0
1647923400000|2022-03-22 04:30:00|98.11|95.31|98.14|95.34|98.16|95.36|97.96|95.16|0
1647923700000|2022-03-22 04:35:00|98.11|95.31|98.29|95.49|98.31|95.51|98.07|95.27|0
1647924000000|2022-03-22 04:40:00|98.24|95.44|98.15|95.35|98.24|95.44|98.02|95.22|0
1647924300000|2022-03-22 04:45:00|98.13|95.33|98.46|95.66|98.46|95.66|98.11|95.31|0
1647924600000|2022-03-22 04:50:00|98.42|95.62|98.28|95.48|98.5|95.7|98.28|95.48|0
1647924900000|2022-03-22 04:55:00|98.19|95.39|98.1|95.3|98.19|95.39|98.01|95.21|0
1647925200000|2022-03-22 05:00:00|98.12|95.32|98.36|95.56|98.36|95.56|98.01|95.21|0
1647925500000|2022-03-22 05:05:00|98.32|95.52|98.7|95.9|98.76|95.96|98.32|95.52|0
1647925800000|2022-03-22 05:10:00|98.67|95.87|98.85|96.05|98.85|96.05|98.63|95.83|0
1647926100000|2022-03-22 05:15:00|98.83|96.03|98.71|95.91|98.94|96.14|98.71|95.91|0
1647926400000|2022-03-22 05:20:00|98.74|95.94|98.76|95.96|98.83|96.03|98.71|95.91|0
1647926700000|2022-03-22 05:25:00|98.71|95.91|98.44|95.64|98.71|95.91|98.44|95.64|0
1647927000000|2022-03-22 05:30:00|98.31|95.51|98.31|95.51|98.44|95.64|98.26|95.46|0
1647927300000|2022-03-22 05:35:00|98.26|95.46|97.77|94.97|98.35|95.55|97.73|94.93|0
1647927600000|2022-03-22 05:40:00|97.75|94.95|97.77|94.97|98.13|95.33|97.75|94.95|0
1647927900000|2022-03-22 05:45:00|97.81|95.01|97.9|95.1|98.03|95.23|97.73|94.93|0
1647928200000|2022-03-22 05:50:00|97.86|95.06|97.81|95.01|97.99|95.19|97.72|94.92|0
1647928500000|2022-03-22 05:55:00|97.83|95.03|97.9|95.1|97.98|95.18|97.72|94.92|0
1647928800000|2022-03-22 06:00:00|97.94|95.14|97.58|94.78|98.21|95.41|97.45|94.65|0
1647929100000|2022-03-22 06:05:00|97.61|94.81|97.6|94.8|97.76|94.96|97.56|94.76|0
1647929400000|2022-03-22 06:10:00|97.58|94.78|97.45|94.65|97.71|94.91|97.36|94.56|0
1647929700000|2022-03-22 06:15:00|97.49|94.69|97.22|94.42|97.49|94.69|96.92|94.12|0
1647930000000|2022-03-22 06:20:00|97.18|94.38|97.38|94.58|97.4|94.6|97.05|94.25|0
1647930300000|2022-03-22 06:25:00|97.4|94.6|97.57|94.77|97.66|94.86|97.35|94.55|0
1647930600000|2022-03-22 06:30:00|97.55|94.75|97.75|94.95|97.81|95.01|97.55|94.75|0
1647930900000|2022-03-22 06:35:00|97.7|94.9|97.22|94.42|97.7|94.9|97.17|94.37|0
1647931200000|2022-03-22 06:40:00|97.13|94.33|97.57|94.77|97.7|94.9|97.08|94.28|0
1647931500000|2022-03-22 06:45:00|97.59|94.79|97.61|94.81|97.83|95.03|97.56|94.76|0
1647931800000|2022-03-22 06:50:00|97.65|94.85|97.76|94.96|97.83|95.03|97.45|94.65|0
1647932100000|2022-03-22 06:55:00|97.74|94.94|97.78|94.98|97.82|95.02|97.54|94.74|0
1647932400000|2022-03-22 07:00:00|97.69|94.89|97.64|94.84|98.02|95.22|97.34|94.54|0
1647932700000|2022-03-22 07:05:00|97.31|94.91|97.18|94.78|97.42|95.02|97|94.6|0
1647933000000|2022-03-22 07:10:00|97.27|94.87|97.04|94.64|97.31|94.91|97|94.6|0
1647933300000|2022-03-22 07:15:00|97|94.6|96.65|94.25|97.04|94.64|96.56|94.16|0
1647933600000|2022-03-22 07:20:00|96.6|94.2|96.34|93.94|96.69|94.29|96.34|93.94|0
1647933900000|2022-03-22 07:25:00|96.32|93.92|96.25|93.85|96.67|94.27|96.03|93.63|0
1647934200000|2022-03-22 07:30:00|96.16|93.76|96.07|93.67|96.25|93.85|95.9|93.5|0
1647934500000|2022-03-22 07:35:00|96.09|93.69|96.31|93.91|96.51|94.11|96.09|93.69|0
1647934800000|2022-03-22 07:40:00|96.33|93.93|96.28|93.88|96.46|94.06|96.22|93.82|0
1647935100000|2022-03-22 07:45:00|96.26|93.86|95.89|93.49|96.33|93.93|95.8|93.4|0
1647935400000|2022-03-22 07:50:00|95.84|93.44|95.36|92.96|95.84|93.44|95.28|92.88|0
1647935700000|2022-03-22 07:55:00|95.34|92.94|95.36|92.96|95.58|93.18|95.3|92.9|0
1647936000000|2022-03-22 08:00:00|95.28|92.88|94.88|92.48|95.58|93.18|94.84|92.44|0
1647936300000|2022-03-22 08:05:00|94.93|92.53|94.95|92.55|95.06|92.66|94.71|92.31|0
1647936600000|2022-03-22 08:10:00|95.01|92.61|94.3|91.9|95.23|92.83|94.11|91.71|0
1647936900000|2022-03-22 08:15:00|94.28|91.88|93.43|91.03|94.81|92.41|93.34|90.94|0
1647937200000|2022-03-22 08:20:00|93.34|90.94|92.66|90.26|93.62|91.22|92.61|90.21|0
1647937500000|2022-03-22 08:25:00|92.72|90.32|92.57|90.17|92.91|90.51|92.49|90.09|0
1647937800000|2022-03-22 08:30:00|92.55|90.15|92.08|89.68|92.55|90.15|91.83|89.43|0
1647938100000|2022-03-22 08:35:00|92.06|89.66|91.84|89.44|92.9|90.5|91.26|88.86|0
1647938400000|2022-03-22 08:40:00|91.86|89.46|91.67|89.27|92.3|89.9|91.58|89.18|0
1647938700000|2022-03-22 08:45:00|91.71|89.31|92.26|89.86|92.26|89.86|91.71|89.31|0
1647939000000|2022-03-22 08:50:00|92.21|89.81|92.34|89.94|92.55|90.15|92.17|89.77|0
1647939300000|2022-03-22 08:55:00|92.38|89.98|92.21|89.81|92.4|90|92.08|89.68|0
1647939600000|2022-03-22 09:00:00|92.25|89.85|91.7|89.3|92.25|89.85|91.62|89.22|0
1647939900000|2022-03-22 09:05:00|91.66|89.26|91.55|89.15|91.83|89.43|91.32|88.92|0
1647940200000|2022-03-22 09:10:00|91.57|89.17|91.55|89.15|91.8|89.4|91.4|89|0
1647940500000|2022-03-22 09:15:00|91.49|89.09|91.53|89.13|91.65|89.25|91.28|88.88|0
1647940800000|2022-03-22 09:20:00|91.57|89.17|92.22|89.82|92.22|89.82|91.53|89.13|0
1647941100000|2022-03-22 09:25:00|92.24|89.84|92.56|90.16|92.58|90.18|92.07|89.67|0
1647941400000|2022-03-22 09:30:00|92.58|90.18|92.36|89.96|92.7|90.3|92.28|89.88|0
1647941700000|2022-03-22 09:35:00|92.32|89.92|92.36|89.96|92.45|90.05|92.24|89.84|0
1647942000000|2022-03-22 09:40:00|92.4|90|92.23|89.83|92.49|90.09|92.15|89.75|0
1647942300000|2022-03-22 09:45:00|92.25|89.85|92.44|90.04|92.48|90.08|92.13|89.73|0
1647942600000|2022-03-22 09:50:00|92.4|90|92.27|89.87|92.48|90.08|92.23|89.83|0
1647942900000|2022-03-22 09:55:00|92.29|89.89|92.1|89.7|92.35|89.95|92.1|89.7|0
1647943200000|2022-03-22 10:00:00|92.14|89.74|92.5|90.1|92.73|90.33|92.12|89.72|0
1647943500000|2022-03-22 10:05:00|92.52|90.12|92.69|90.29|92.73|90.33|92.52|90.12|0
1647943800000|2022-03-22 10:10:00|92.64|90.24|92.66|90.26|92.88|90.48|92.47|90.07|0
1647944100000|2022-03-22 10:15:00|92.64|90.24|92.37|89.97|92.85|90.45|92.3|89.9|0
1647944400000|2022-03-22 10:20:00|92.39|89.99|92.28|89.88|92.39|89.99|92.22|89.82|0
1647944700000|2022-03-22 10:25:00|92.3|89.9|92.25|89.85|92.42|90.02|92.09|89.69|0
1647945000000|2022-03-22 10:30:00|92.21|89.81|91.58|89.18|92.3|89.9|91.45|89.05|0
1647945300000|2022-03-22 10:35:00|91.53|89.13|91.74|89.34|91.76|89.36|91.41|89.01|0
1647945600000|2022-03-22 10:40:00|91.76|89.36|91.91|89.51|91.95|89.55|91.76|89.36|0
1647945900000|2022-03-22 10:45:00|91.95|89.55|91.95|89.55|91.95|89.55|91.7|89.3|0
1647946200000|2022-03-22 10:50:00|91.91|89.51|92.03|89.63|92.12|89.72|91.91|89.51|0
1647946500000|2022-03-22 10:55:00|91.99|89.59|91.86|89.46|91.99|89.59|91.73|89.33|0
1647946800000|2022-03-22 11:00:00|91.94|89.54|92.41|90.01|92.41|90.01|91.73|89.33|0
1647947100000|2022-03-22 11:05:00|92.32|89.92|92.45|90.05|92.7|90.3|92.32|89.92|0
1647947400000|2022-03-22 11:10:00|92.41|90.01|92.49|90.09|92.57|90.17|92.36|89.96|0
1647947700000|2022-03-22 11:15:00|92.45|90.05|92.61|90.21|92.78|90.38|92.36|89.96|0
1647948000000|2022-03-22 11:20:00|92.66|90.26|92.61|90.21|92.66|90.26|92.48|90.08|0
1647948300000|2022-03-22 11:25:00|92.65|90.25|92.14|89.74|92.65|90.25|92.1|89.7|0
1647948600000|2022-03-22 11:30:00|92.1|89.7|92.14|89.74|92.14|89.74|91.8|89.4|0
1647948900000|2022-03-22 11:35:00|92.18|89.78|92.35|89.95|92.48|90.08|92.18|89.78|0
1647949200000|2022-03-22 11:40:00|92.39|89.99|92.35|89.95|92.43|90.03|92.14|89.74|0
1647949500000|2022-03-22 11:45:00|92.39|89.99|92.6|90.2|92.62|90.22|92.35|89.95|0
1647949800000|2022-03-22 11:50:00|92.64|90.24|92.55|90.15|92.73|90.33|92.51|90.11|0
1647950100000|2022-03-22 11:55:00|92.58|90.18|92.64|90.24|92.81|90.41|92.51|90.11|0
1647950400000|2022-03-22 12:00:00|92.66|90.26|92.72|90.32|92.76|90.36|92.59|90.19|0
1647950700000|2022-03-22 12:05:00|92.74|90.34|92.85|90.45|92.93|90.53|92.63|90.23|0
1647951000000|2022-03-22 12:10:00|92.83|90.43|93.06|90.66|93.06|90.66|92.72|90.32|0
1647951300000|2022-03-22 12:15:00|93.01|90.61|93.1|90.7|93.31|90.91|92.84|90.44|0
1647951600000|2022-03-22 12:20:00|93.14|90.74|93.05|90.65|93.14|90.74|92.75|90.35|0
1647951900000|2022-03-22 12:25:00|93.09|90.69|93.01|90.61|93.48|91.08|92.96|90.56|0
1647952200000|2022-03-22 12:30:00|93.05|90.65|92.92|90.52|93.35|90.95|92.92|90.52|0
1647952500000|2022-03-22 12:35:00|92.88|90.48|92.83|90.43|93.35|90.95|92.83|90.43|0
1647952800000|2022-03-22 12:40:00|92.87|90.47|92.74|90.34|92.92|90.52|92.72|90.32|0
1647953100000|2022-03-22 12:45:00|92.7|90.3|92.28|89.88|92.74|90.34|92.28|89.88|0
1647953400000|2022-03-22 12:50:00|92.32|89.92|92.32|89.92|92.49|90.09|92.28|89.88|0
1647953700000|2022-03-22 12:55:00|92.3|89.9|91.98|89.58|92.32|89.92|91.91|89.51|0
1647954000000|2022-03-22 13:00:00|91.93|89.53|91.68|89.28|91.93|89.53|91.64|89.24|0
1647954300000|2022-03-22 13:05:00|91.8|89.4|91.35|88.95|92.14|89.74|91.14|88.74|0
1647954600000|2022-03-22 13:10:00|91.4|89|91.44|89.04|91.65|89.25|91.31|88.91|0
1647954900000|2022-03-22 13:15:00|91.48|89.08|91.56|89.16|91.73|89.33|91.44|89.04|0
1647955200000|2022-03-22 13:20:00|91.52|89.12|91.3|88.9|91.69|89.29|91.26|88.86|0
1647955500000|2022-03-22 13:25:00|91.26|88.86|91.26|88.86|91.51|89.11|91.05|88.65|0
1647955800000|2022-03-22 13:30:00|91.05|88.65|90.71|88.31|91.18|88.78|90.17|87.77|0
1647956100000|2022-03-22 13:35:00|90.67|88.27|88.8|86.4|90.75|88.35|88.72|86.32|0
1647956400000|2022-03-22 13:40:00|88.84|86.44|88.88|86.48|89.46|87.06|88.6|86.2|0
1647956700000|2022-03-22 13:45:00|88.8|86.4|88.88|86.48|89.92|87.52|88.76|86.36|0
1647957000000|2022-03-22 13:50:00|88.8|86.4|89|86.6|89.93|87.53|88.76|86.36|0
1647957300000|2022-03-22 13:55:00|88.96|86.56|88.96|86.56|89.29|86.89|88.63|86.23|0
1647957600000|2022-03-22 14:00:00|89.04|86.64|89.48|87.08|89.52|87.12|87.49|85.09|0
1647957900000|2022-03-22 14:05:00|89.46|87.06|88.47|86.07|89.93|87.53|88.47|86.07|0
1647958200000|2022-03-22 14:10:00|88.42|86.02|88.59|86.19|88.75|86.35|88.1|85.7|0
1647958500000|2022-03-22 14:15:00|88.61|86.21|88.09|85.69|89.12|86.72|88.09|85.69|0
1647958800000|2022-03-22 14:20:00|88.05|85.65|87.93|85.53|88.3|85.9|87.65|85.25|0
1647959100000|2022-03-22 14:25:00|87.89|85.49|86.92|84.52|88.05|85.65|86.7|84.3|0
1647959400000|2022-03-22 14:30:00|86.88|84.48|84.55|82.15|86.88|84.48|84.51|82.11|0
1647959700000|2022-03-22 14:35:00|84.63|82.23|84.73|82.33|84.83|82.43|84.19|81.79|0
1647960000000|2022-03-22 14:40:00|84.71|82.31|84.82|82.42|85.02|82.62|84.11|81.71|0
1647960300000|2022-03-22 14:45:00|84.86|82.46|84.46|82.06|84.98|82.58|84.35|81.95|0
1647960600000|2022-03-22 14:50:00|84.39|81.99|84.46|82.06|84.74|82.34|84.38|81.98|0
1647960900000|2022-03-22 14:55:00|84.42|82.02|85.02|82.62|85.18|82.78|84.34|81.94|0
1647961200000|2022-03-22 15:00:00|84.98|82.58|85.13|82.73|85.89|83.49|84.86|82.46|0
1647961500000|2022-03-22 15:05:00|85.17|82.77|84.73|82.33|85.45|83.05|84.65|82.25|0
1647961800000|2022-03-22 15:10:00|84.65|82.25|84.49|82.09|84.89|82.49|84.3|81.9|0
1647962100000|2022-03-22 15:15:00|84.45|82.05|83.98|81.58|84.53|82.13|83.98|81.58|0
1647962400000|2022-03-22 15:20:00|84.06|81.66|83.58|81.18|84.33|81.93|83.58|81.18|0
1647962700000|2022-03-22 15:25:00|83.74|81.34|85.01|82.61|85.21|82.81|83.62|81.22|0
1647963000000|2022-03-22 15:30:00|85|82.6|85.73|83.33|85.97|83.57|85|82.6|0
1647963300000|2022-03-22 15:35:00|85.69|83.29|85.41|83.01|86.13|83.73|85.29|82.89|0
1647963600000|2022-03-22 15:40:00|85.37|82.97|87.42|85.02|87.42|85.02|85.25|82.85|0
1647963900000|2022-03-22 15:45:00|87.46|85.06|86.82|84.42|87.67|85.27|86.82|84.42|0
1647964200000|2022-03-22 15:50:00|86.78|84.38|86.9|84.5|87.22|84.82|86.74|84.34|0
1647964500000|2022-03-22 15:55:00|86.86|84.46|87.3|84.9|87.3|84.9|86.73|84.33|0
1647964800000|2022-03-22 16:00:00|87.22|84.82|87.41|85.01|87.7|85.3|87.05|84.65|0
1647965100000|2022-03-22 16:05:00|87.45|85.05|86.97|84.57|87.45|85.05|86.59|84.19|0
1647965400000|2022-03-22 16:10:00|87.01|84.61|87.13|84.73|87.37|84.97|86.73|84.33|0
1647965700000|2022-03-22 16:15:00|87.17|84.77|87.33|84.93|87.69|85.29|87.01|84.61|0
1647966000000|2022-03-22 16:20:00|87.37|84.97|87.97|85.57|88.52|86.12|87.29|84.89|0
1647966300000|2022-03-22 16:25:00|88.01|85.61|87.75|85.35|88.46|86.06|87.58|85.18|0
1647966600000|2022-03-22 16:30:00|87.83|85.43|87.64|85.24|88.27|85.87|87.64|85.24|0
1647966900000|2022-03-22 16:35:00|87.58|85.18|87.38|84.98|87.64|85.24|87.1|84.7|0
1647967200000|2022-03-22 16:40:00|87.42|85.02|87.58|85.18|87.98|85.58|87.05|84.65|0
1647967500000|2022-03-22 16:45:00|87.62|85.22|87.09|84.69|87.86|85.46|87.09|84.69|0
1647967800000|2022-03-22 16:50:00|87.05|84.65|86.28|83.88|87.05|84.65|86.28|83.88|0
1647968100000|2022-03-22 16:55:00|86.32|83.92|86.28|83.88|86.56|84.16|86.16|83.76|0
1647968400000|2022-03-22 17:00:00|86.32|83.92|85.8|83.4|86.6|84.2|85.76|83.36|0
1647968700000|2022-03-22 17:05:00|85.78|83.38|85.96|83.56|85.96|83.56|85.52|83.12|0
1647969000000|2022-03-22 17:10:00|86|83.6|85.68|83.28|86.24|83.84|85.68|83.28|0
1647969300000|2022-03-22 17:15:00|85.72|83.32|86.11|83.71|86.27|83.87|85.4|83|0
1647969600000|2022-03-22 17:20:00|86.15|83.75|86.75|84.35|86.95|84.55|86.15|83.75|0
1647969900000|2022-03-22 17:25:00|86.71|84.31|86.35|83.95|86.75|84.35|86.27|83.87|0
1647970200000|2022-03-22 17:30:00|86.27|83.87|85.71|83.31|86.27|83.87|85.67|83.27|0
1647970500000|2022-03-22 17:35:00|85.67|83.27|85.75|83.35|86.11|83.71|85.59|83.19|0
1647970800000|2022-03-22 17:40:00|85.79|83.39|85.86|83.46|86.34|83.94|85.79|83.39|0
1647971100000|2022-03-22 17:45:00|85.82|83.42|86.02|83.62|86.34|83.94|85.82|83.42|0
1647971400000|2022-03-22 17:50:00|85.98|83.58|85.56|83.16|86.02|83.62|85.56|83.16|0
1647971700000|2022-03-22 17:55:00|85.62|83.22|85.46|83.06|85.78|83.38|85.34|82.94|0
1647972000000|2022-03-22 18:00:00|85.42|83.02|86.05|83.65|86.29|83.89|85.34|82.94|0
1647972300000|2022-03-22 18:05:00|86.07|83.67|86.13|83.73|86.37|83.97|85.93|83.53|0
1647972600000|2022-03-22 18:10:00|86.11|83.71|86.07|83.67|86.29|83.89|85.73|83.33|0
1647972900000|2022-03-22 18:15:00|86.09|83.69|85.65|83.25|86.29|83.89|85.49|83.09|0
1647973200000|2022-03-22 18:20:00|85.61|83.21|86.53|84.13|86.61|84.21|85.61|83.21|0
1647973500000|2022-03-22 18:25:00|86.61|84.21|86.93|84.53|87.57|85.17|86.52|84.12|0
1647973800000|2022-03-22 18:30:00|86.88|84.48|86.36|83.96|87.57|85.17|86.32|83.92|0
1647974100000|2022-03-22 18:35:00|86.4|84|86.52|84.12|86.72|84.32|86.32|83.92|0
1647974400000|2022-03-22 18:40:00|86.56|84.16|86.7|84.3|86.96|84.56|86.52|84.12|0
1647974700000|2022-03-22 18:45:00|86.68|84.28|86.96|84.56|87.16|84.76|86.46|84.06|0
1647975000000|2022-03-22 18:50:00|86.92|84.52|86.39|83.99|87.08|84.68|86.23|83.83|0
1647975300000|2022-03-22 18:55:00|86.35|83.95|86.19|83.79|86.37|83.97|85.79|83.39|0
1647975600000|2022-03-22 19:00:00|86.27|83.87|85.63|83.23|86.31|83.91|85.59|83.19|0
1647975900000|2022-03-22 19:05:00|85.59|83.19|85.55|83.15|85.99|83.59|85.51|83.11|0
1647976200000|2022-03-22 19:10:00|85.59|83.19|85.51|83.11|86.14|83.74|85.43|83.03|0
1647976500000|2022-03-22 19:15:00|85.39|82.99|85.58|83.18|85.6|83.2|84.91|82.51|0
1647976800000|2022-03-22 19:20:00|85.5|83.1|85.8|83.4|86.5|84.1|85.31|82.91|0
1647977100000|2022-03-22 19:25:00|85.78|83.38|86.14|83.74|86.14|83.74|85.54|83.14|0
1647977400000|2022-03-22 19:30:00|86.22|83.82|85.7|83.3|86.38|83.98|85.58|83.18|0
1647977700000|2022-03-22 19:35:00|85.78|83.38|85.38|82.98|85.82|83.42|85.14|82.74|0
1647978000000|2022-03-22 19:40:00|85.46|83.06|84.94|82.54|85.73|83.33|84.74|82.34|0
1647978300000|2022-03-22 19:45:00|84.82|82.42|84.07|81.67|85.06|82.66|83.96|81.56|0
1647978600000|2022-03-22 19:50:00|84.23|81.83|85.89|83.49|85.89|83.49|83.76|81.36|0
1647978900000|2022-03-22 19:55:00|85.81|83.41|85.09|82.69|86.36|83.96|85.05|82.65|0
1647979200000|2022-03-22 20:00:00|85.17|82.77|84.89|82.49|85.31|82.91|84.81|82.41|0
1647979500000|2022-03-22 20:05:00|84.97|82.57|85.13|82.73|85.25|82.85|84.97|82.57|0
1647979800000|2022-03-22 20:10:00|85.21|82.81|85.28|82.88|85.28|82.88|85.13|82.73|0
1647980100000|2022-03-22 20:15:00|85.44|82.64|85.56|82.76|85.56|82.76|85.44|82.64|0
1647980400000|2022-03-22 20:20:00|85.52|82.72|85.4|82.6|85.52|82.72|85.28|82.48|0
1647980700000|2022-03-22 20:25:00|85.36|82.56|85.4|82.6|85.4|82.6|85.32|82.52|0
1647981000000|2022-03-22 20:30:00|85.38|82.58|85.32|82.52|85.4|82.6|85.32|82.52|0
1647981300000|2022-03-22 20:35:00|85.28|82.48|85.31|82.51|85.39|82.59|85.27|82.47|0
1647981600000|2022-03-22 20:40:00|85.27|82.47|85.19|82.39|85.31|82.51|85.19|82.39|0
1647981900000|2022-03-22 20:45:00|85.15|82.35|85.31|82.51|85.31|82.51|85.15|82.35|0
1647982200000|2022-03-22 20:50:00|85.27|82.47|85.19|82.39|85.31|82.51|85.19|82.39|0
1647982500000|2022-03-22 20:55:00|85.23|82.43|85.31|82.51|85.31|82.51|85.15|82.35|0
1647982800000|2022-03-22 21:00:00|85.32|82.52|85.41|82.61|85.41|82.61|85.29|82.49|0
1647983100000|2022-03-22 21:05:00|85.4|82.6|85.44|82.64|85.46|82.66|85.4|82.6|0
1647983400000|2022-03-22 21:10:00|85.45|82.65|85.44|82.64|85.48|82.68|85.44|82.64|0
1647983700000|2022-03-22 21:15:00|85.49|82.69|85.49|82.69|85.49|82.69|85.44|82.64|0
1647984000000|2022-03-22 21:20:00|85.47|82.67|85.59|82.79|85.59|82.79|85.47|82.67|0
1647984300000|2022-03-22 21:25:00|85.51|82.71|85.37|82.57|85.56|82.76|85.37|82.57|0
1647984600000|2022-03-22 21:30:00|85.33|82.53|85.48|82.68|85.48|82.68|85.33|82.53|0
1647984900000|2022-03-22 21:35:00|85.47|82.67|85.51|82.71|85.51|82.71|85.47|82.67|0
1647985200000|2022-03-22 21:40:00|85.5|82.7|85.5|82.7|85.53|82.73|85.5|82.7|0
1647985500000|2022-03-22 21:45:00|85.49|82.69|85.48|82.68|85.5|82.7|85.46|82.66|0
1647985800000|2022-03-22 21:50:00|85.46|82.66|85.44|82.64|85.51|82.71|85.41|82.61|0
1647986100000|2022-03-22 21:55:00|85.43|82.63|85.47|82.67|85.5|82.7|85.43|82.63|0
1647986400000|2022-03-22 22:00:00|85.5|82.7|85.69|82.89|86.11|83.31|85.47|82.67|0
1647986700000|2022-03-22 22:05:00|85.71|82.91|86.23|83.43|86.27|83.47|85.67|82.87|0
1647987000000|2022-03-22 22:10:00|86.21|83.41|85.93|83.13|86.27|83.47|85.87|83.07|0
1647987300000|2022-03-22 22:15:00|85.91|83.11|85.57|82.77|85.91|83.11|85.51|82.71|0
1647987600000|2022-03-22 22:20:00|85.55|82.75|85.17|82.37|85.55|82.75|85.11|82.31|0
1647987900000|2022-03-22 22:25:00|85.15|82.35|85.15|82.35|85.35|82.55|85.07|82.27|0
1647988200000|2022-03-22 22:30:00|85.19|82.39|85.3|82.5|85.3|82.5|85.03|82.23|0
1647988500000|2022-03-22 22:35:00|85.26|82.46|84.95|82.15|85.26|82.46|84.95|82.15|0
1647988800000|2022-03-22 22:40:00|84.97|82.17|84.28|81.48|84.97|82.17|84.28|81.48|0
1647989100000|2022-03-22 22:45:00|84.32|81.52|84.59|81.79|84.63|81.83|84.2|81.4|0
1647989400000|2022-03-22 22:50:00|84.63|81.83|84.59|81.79|84.7|81.9|84.35|81.55|0
1647989700000|2022-03-22 22:55:00|84.55|81.75|84.7|81.9|84.74|81.94|84.51|81.71|0
1647990000000|2022-03-22 23:00:00|84.68|81.88|84.54|81.74|84.7|81.9|84.54|81.74|0
1647990300000|2022-03-22 23:05:00|84.58|81.78|84.54|81.74|84.74|81.94|84.46|81.66|0
1647990600000|2022-03-22 23:10:00|84.52|81.72|84.69|81.89|84.73|81.93|84.48|81.68|0
1647990900000|2022-03-22 23:15:00|84.58|81.78|84.81|82.01|84.85|82.05|84.58|81.78|0
1647991200000|2022-03-22 23:20:00|84.83|82.03|84.93|82.13|84.97|82.17|84.77|81.97|0
1647991500000|2022-03-22 23:25:00|84.95|82.15|84.92|82.12|84.95|82.15|84.73|81.93|0
1647991800000|2022-03-22 23:30:00|84.88|82.08|84.88|82.08|84.92|82.12|84.84|82.04|0
1647992100000|2022-03-22 23:35:00|84.82|82.02|84.88|82.08|84.88|82.08|84.8|82|0
1647992400000|2022-03-22 23:40:00|84.9|82.1|84.88|82.08|84.96|82.16|84.84|82.04|0
1647992700000|2022-03-22 23:45:00|84.92|82.12|84.78|81.98|84.99|82.19|84.76|81.96|0
1647993000000|2022-03-22 23:50:00|84.76|81.96|84.68|81.88|84.76|81.96|84.52|81.72|0
1647993300000|2022-03-22 23:55:00|84.64|81.84|84.56|81.76|84.7|81.9|84.46|81.66|0
1647993600000|2022-03-23 00:00:00|84.6|81.8|84.71|81.91|84.79|81.99|84.13|81.33|0
1647993900000|2022-03-23 00:05:00|84.67|81.87|84.91|82.11|85.07|82.27|84.63|81.83|0
1647994200000|2022-03-23 00:10:00|84.87|82.07|85.12|82.32|85.26|82.46|84.87|82.07|0
1647994500000|2022-03-23 00:15:00|85.1|82.3|85.18|82.38|85.26|82.46|85.06|82.26|0
1647994800000|2022-03-23 00:20:00|85.14|82.34|85.29|82.49|85.36|82.56|85.14|82.34|0
1647995100000|2022-03-23 00:25:00|85.32|82.52|85.19|82.39|85.32|82.52|85.02|82.22|0
1647995400000|2022-03-23 00:30:00|85.13|82.33|85.45|82.65|85.49|82.69|85.13|82.33|0
1647995700000|2022-03-23 00:35:00|85.49|82.69|85.57|82.77|85.6|82.8|85.29|82.49|0
1647996000000|2022-03-23 00:40:00|85.55|82.75|85.46|82.66|85.57|82.77|85.33|82.53|0
1647996300000|2022-03-23 00:45:00|85.44|82.64|85.32|82.52|85.48|82.68|85.25|82.45|0
1647996600000|2022-03-23 00:50:00|85.24|82.44|85.44|82.64|85.46|82.66|85.2|82.4|0
1647996900000|2022-03-23 00:55:00|85.46|82.66|85.52|82.72|85.58|82.78|85.28|82.48|0
1647997200000|2022-03-23 01:00:00|85.48|82.68|85.51|82.71|85.62|82.82|85.24|82.44|0
1647997500000|2022-03-23 01:05:00|85.47|82.67|85.43|82.63|85.59|82.79|85.43|82.63|0
1647997800000|2022-03-23 01:10:00|85.39|82.59|85.35|82.55|85.45|82.65|85.16|82.36|0
1647998100000|2022-03-23 01:15:00|85.37|82.57|85.19|82.39|85.55|82.75|85.15|82.35|0
1647998400000|2022-03-23 01:20:00|85.15|82.35|85.19|82.39|85.23|82.43|84.95|82.15|0
1647998700000|2022-03-23 01:25:00|85.21|82.41|85.11|82.31|85.35|82.55|85.05|82.25|0
1647999000000|2022-03-23 01:30:00|85.03|82.23|85.11|82.31|85.54|82.74|85.03|82.23|0
1647999300000|2022-03-23 01:35:00|85.15|82.35|85.34|82.54|85.42|82.62|85.07|82.27|0
1647999600000|2022-03-23 01:40:00|85.32|82.52|85.18|82.38|85.34|82.54|85.16|82.36|0
1647999900000|2022-03-23 01:45:00|85.16|82.36|85.38|82.58|85.5|82.7|85.14|82.34|0
1648000200000|2022-03-23 01:50:00|85.36|82.56|85.02|82.22|85.36|82.56|84.94|82.14|0
1648000500000|2022-03-23 01:55:00|85.04|82.24|84.7|81.9|85.04|82.24|84.7|81.9|0
1648000800000|2022-03-23 02:00:00|84.74|81.94|84.76|81.96|84.94|82.14|84.58|81.78|0
1648001100000|2022-03-23 02:05:00|84.74|81.94|85.07|82.27|85.07|82.27|84.66|81.86|0
1648001400000|2022-03-23 02:10:00|85.09|82.29|85.25|82.45|85.29|82.49|85.05|82.25|0
1648001700000|2022-03-23 02:15:00|85.27|82.47|84.77|81.97|85.27|82.47|84.77|81.97|0
1648002000000|2022-03-23 02:20:00|84.73|81.93|84.69|81.89|84.73|81.93|84.65|81.85|0
1648002300000|2022-03-23 02:25:00|84.67|81.87|84.81|82.01|84.85|82.05|84.45|81.65|0
1648002600000|2022-03-23 02:30:00|84.85|82.05|84.51|81.71|84.89|82.09|84.41|81.61|0
1648002900000|2022-03-23 02:35:00|84.55|81.75|84.47|81.67|84.61|81.81|84.41|81.61|0
1648003200000|2022-03-23 02:40:00|84.49|81.69|84.23|81.43|84.53|81.73|84.13|81.33|0
1648003500000|2022-03-23 02:45:00|84.19|81.39|84.01|81.21|84.21|81.41|83.94|81.14|0
1648003800000|2022-03-23 02:50:00|84.05|81.25|84.03|81.23|84.05|81.25|83.86|81.06|0
1648004100000|2022-03-23 02:55:00|84.05|81.25|84.11|81.31|84.17|81.37|83.86|81.06|0
1648004400000|2022-03-23 03:00:00|84.05|81.25|84.03|81.23|84.09|81.29|83.93|81.13|0
1648004700000|2022-03-23 03:05:00|84.01|81.21|84.4|81.6|84.44|81.64|83.99|81.19|0
1648005000000|2022-03-23 03:10:00|84.44|81.64|84.34|81.54|84.55|81.75|84.32|81.52|0
1648005300000|2022-03-23 03:15:00|84.36|81.56|84.31|81.51|84.43|81.63|84.31|81.51|0
1648005600000|2022-03-23 03:20:00|84.33|81.53|84.45|81.65|84.59|81.79|84.33|81.53|0
1648005900000|2022-03-23 03:25:00|84.47|81.67|84.6|81.8|84.7|81.9|84.35|81.55|0
1648006200000|2022-03-23 03:30:00|84.57|81.77|84.58|81.78|84.64|81.84|84.5|81.7|0
1648006500000|2022-03-23 03:35:00|84.6|81.8|84.5|81.7|84.62|81.82|84.42|81.62|0
1648006800000|2022-03-23 03:40:00|84.52|81.72|84.7|81.9|84.78|81.98|84.5|81.7|0
1648007100000|2022-03-23 03:45:00|84.66|81.86|84.48|81.68|84.7|81.9|84.42|81.62|0
1648007400000|2022-03-23 03:50:00|84.46|81.66|84.53|81.73|84.57|81.77|84.34|81.54|0
1648007700000|2022-03-23 03:55:00|84.49|81.69|84.65|81.85|84.73|81.93|84.3|81.5|0
1648008000000|2022-03-23 04:00:00|84.67|81.87|84.61|81.81|84.81|82.01|84.59|81.79|0
1648008300000|2022-03-23 04:05:00|84.57|81.77|84.59|81.79|84.65|81.85|84.51|81.71|0
1648008600000|2022-03-23 04:10:00|84.61|81.81|84.6|81.8|84.62|81.82|84.53|81.73|0
1648008900000|2022-03-23 04:15:00|84.58|81.78|84.66|81.86|84.66|81.86|84.52|81.72|0
1648009200000|2022-03-23 04:20:00|84.68|81.88|84.6|81.8|84.72|81.92|84.56|81.76|0
1648009500000|2022-03-23 04:25:00|84.62|81.82|84.52|81.72|84.68|81.88|84.52|81.72|0
1648009800000|2022-03-23 04:30:00|84.48|81.68|84.46|81.66|84.56|81.76|84.36|81.56|0
1648010100000|2022-03-23 04:35:00|84.48|81.68|84.44|81.64|84.5|81.7|84.4|81.6|0
1648010400000|2022-03-23 04:40:00|84.46|81.66|84.47|81.67|84.51|81.71|84.45|81.65|0
1648010700000|2022-03-23 04:45:00|84.45|81.65|84.35|81.55|84.49|81.69|84.31|81.51|0
1648011000000|2022-03-23 04:50:00|84.37|81.57|84.31|81.51|84.39|81.59|84.31|81.51|0
1648011300000|2022-03-23 04:55:00|84.27|81.47|84.15|81.35|84.27|81.47|84.08|81.28|0
1648011600000|2022-03-23 05:00:00|84.13|81.33|84.27|81.47|84.27|81.47|83.96|81.16|0
1648011900000|2022-03-23 05:05:00|84.29|81.49|84.46|81.66|84.64|81.84|84.27|81.47|0
1648012200000|2022-03-23 05:10:00|84.44|81.64|84.34|81.54|84.5|81.7|84.26|81.46|0
1648012500000|2022-03-23 05:15:00|84.32|81.52|84.14|81.34|84.34|81.54|83.99|81.19|0
1648012800000|2022-03-23 05:20:00|84.18|81.38|84.06|81.26|84.22|81.42|84.05|81.25|0
1648013100000|2022-03-23 05:25:00|84.05|81.25|84.18|81.38|84.22|81.42|84.02|81.22|0
1648013400000|2022-03-23 05:30:00|84.14|81.34|84.1|81.3|84.18|81.38|84.06|81.26|0
1648013700000|2022-03-23 05:35:00|84.08|81.28|83.98|81.18|84.1|81.3|83.94|81.14|0
1648014000000|2022-03-23 05:40:00|84|81.2|83.94|81.14|84.04|81.24|83.9|81.1|0
1648014300000|2022-03-23 05:45:00|83.92|81.12|84.01|81.21|84.02|81.22|83.82|81.02|0
1648014600000|2022-03-23 05:50:00|84.05|81.25|84.01|81.21|84.05|81.25|83.98|81.18|0
1648014900000|2022-03-23 05:55:00|84.05|81.25|83.93|81.13|84.05|81.25|83.93|81.13|0
1648015200000|2022-03-23 06:00:00|83.89|81.09|84.2|81.4|84.2|81.4|83.89|81.09|0
1648015500000|2022-03-23 06:05:00|84.24|81.44|84.08|81.28|84.24|81.44|84.08|81.28|0
1648015800000|2022-03-23 06:10:00|84.1|81.3|84|81.2|84.16|81.36|84|81.2|0
1648016100000|2022-03-23 06:15:00|83.96|81.16|83.88|81.08|83.96|81.16|83.88|81.08|0
1648016400000|2022-03-23 06:20:00|83.85|81.05|84|81.2|84.08|81.28|83.84|81.04|0
1648016700000|2022-03-23 06:25:00|84.04|81.24|84.27|81.47|84.27|81.47|84|81.2|0
1648017000000|2022-03-23 06:30:00|84.29|81.49|84.39|81.59|84.54|81.74|84.29|81.49|0
1648017300000|2022-03-23 06:35:00|84.35|81.55|84.23|81.43|84.5|81.7|84.23|81.43|0
1648017600000|2022-03-23 06:40:00|84.21|81.41|84.17|81.37|84.27|81.47|84.15|81.35|0
1648017900000|2022-03-23 06:45:00|84.19|81.39|84.42|81.62|84.46|81.66|84.07|81.27|0
1648018200000|2022-03-23 06:50:00|84.4|81.6|84.46|81.66|84.58|81.78|84.38|81.58|0
1648018500000|2022-03-23 06:55:00|84.48|81.68|84.32|81.52|84.5|81.7|84.26|81.46|0
1648018800000|2022-03-23 07:00:00|84.3|81.5|84.53|81.73|84.69|81.89|84.26|81.46|0
1648019100000|2022-03-23 07:05:00|84.33|81.93|84.51|82.11|84.68|82.28|84.33|81.93|0
1648019400000|2022-03-23 07:10:00|84.49|82.09|84.72|82.32|84.76|82.36|84.49|82.09|0
1648019700000|2022-03-23 07:15:00|84.76|82.36|84.68|82.28|84.76|82.36|84.64|82.24|0
1648020000000|2022-03-23 07:20:00|84.74|82.34|84.68|82.28|84.76|82.36|84.56|82.16|0
1648020300000|2022-03-23 07:25:00|84.66|82.26|84.5|82.1|84.66|82.26|84.48|82.08|0
1648020600000|2022-03-23 07:30:00|84.52|82.12|84.83|82.43|84.83|82.43|84.52|82.12|0
1648020900000|2022-03-23 07:35:00|84.95|82.55|84.75|82.35|85.14|82.74|84.75|82.35|0
1648021200000|2022-03-23 07:40:00|84.79|82.39|84.85|82.45|84.87|82.47|84.71|82.31|0
1648021500000|2022-03-23 07:45:00|84.82|82.42|84.78|82.38|84.92|82.52|84.77|82.37|0
1648021800000|2022-03-23 07:50:00|84.74|82.34|84.78|82.38|84.9|82.5|84.7|82.3|0
1648022100000|2022-03-23 07:55:00|84.82|82.42|84.9|82.5|84.94|82.54|84.74|82.34|0
1648022400000|2022-03-23 08:00:00|84.86|82.46|85.35|82.95|85.49|83.09|84.7|82.3|0
1648022700000|2022-03-23 08:05:00|85.41|83.01|85.37|82.97|85.65|83.25|85.09|82.69|0
1648023000000|2022-03-23 08:10:00|85.39|82.99|85.51|83.11|85.56|83.16|85.01|82.61|0
1648023300000|2022-03-23 08:15:00|85.48|83.08|85.92|83.52|86.08|83.68|85.21|82.81|0
1648023600000|2022-03-23 08:20:00|85.94|83.54|86.32|83.92|86.4|84|85.92|83.52|0
1648023900000|2022-03-23 08:25:00|86.28|83.88|86.28|83.88|86.4|84|86.08|83.68|0
1648024200000|2022-03-23 08:30:00|86.24|83.84|86.23|83.83|86.36|83.96|86.12|83.72|0
1648024500000|2022-03-23 08:35:00|86.25|83.85|85.95|83.55|86.27|83.87|85.93|83.53|0
1648024800000|2022-03-23 08:40:00|85.99|83.59|85.83|83.43|86.03|83.63|85.77|83.37|0
1648025100000|2022-03-23 08:45:00|85.87|83.47|85.63|83.23|85.99|83.59|85.59|83.19|0
1648025400000|2022-03-23 08:50:00|85.59|83.19|85.51|83.11|85.71|83.31|85.39|82.99|0
1648025700000|2022-03-23 08:55:00|85.55|83.15|85.7|83.3|85.74|83.34|85.47|83.07|0
1648026000000|2022-03-23 09:00:00|85.66|83.26|85.46|83.06|85.82|83.42|85.46|83.06|0
1648026300000|2022-03-23 09:05:00|85.5|83.1|85.7|83.3|85.78|83.38|85.46|83.06|0
1648026600000|2022-03-23 09:10:00|85.74|83.34|85.82|83.42|85.82|83.42|85.62|83.22|0
1648026900000|2022-03-23 09:15:00|85.84|83.44|85.62|83.22|85.98|83.58|85.58|83.18|0
1648027200000|2022-03-23 09:20:00|85.66|83.26|85.97|83.57|85.99|83.59|85.46|83.06|0
1648027500000|2022-03-23 09:25:00|85.93|83.53|86.17|83.77|86.17|83.77|85.85|83.45|0
1648027800000|2022-03-23 09:30:00|86.29|83.89|86.43|84.03|86.69|84.29|86.29|83.89|0
1648028100000|2022-03-23 09:35:00|86.45|84.05|86.73|84.33|87.05|84.65|86.45|84.05|0
1648028400000|2022-03-23 09:40:00|86.69|84.29|87.05|84.65|87.09|84.69|86.69|84.29|0
1648028700000|2022-03-23 09:45:00|87.09|84.69|87.41|85.01|87.41|85.01|87.05|84.65|0
1648029000000|2022-03-23 09:50:00|87.45|85.05|87.41|85.01|87.45|85.05|87.12|84.72|0
1648029300000|2022-03-23 09:55:00|87.37|84.97|87.31|84.91|87.57|85.17|87.12|84.72|0
1648029600000|2022-03-23 10:00:00|87.28|84.88|86.88|84.48|87.31|84.91|86.88|84.48|0
1648029900000|2022-03-23 10:05:00|86.86|84.46|88.01|85.61|88.01|85.61|86.84|84.44|0
1648030200000|2022-03-23 10:10:00|88.05|85.65|87.84|85.44|88.13|85.73|87.76|85.36|0
1648030500000|2022-03-23 10:15:00|87.8|85.4|87.94|85.54|88.09|85.69|87.8|85.4|0
1648030800000|2022-03-23 10:20:00|87.96|85.56|88.18|85.78|88.25|85.85|87.88|85.48|0
1648031100000|2022-03-23 10:25:00|88.2|85.8|88.28|85.88|88.28|85.88|88|85.6|0
1648031400000|2022-03-23 10:30:00|88.24|85.84|87.96|85.56|88.32|85.92|87.87|85.47|0
1648031700000|2022-03-23 10:35:00|87.98|85.58|88.03|85.63|88.08|85.68|87.75|85.35|0
1648032000000|2022-03-23 10:40:00|88.02|85.62|88.56|86.16|88.65|86.25|87.95|85.55|0
1648032300000|2022-03-23 10:45:00|88.6|86.2|88.23|85.83|88.68|86.28|88.19|85.79|0
1648032600000|2022-03-23 10:50:00|88.27|85.87|87.87|85.47|88.27|85.87|87.81|85.41|0
1648032900000|2022-03-23 10:55:00|87.82|85.42|88.03|85.63|88.23|85.83|87.74|85.34|0
1648033200000|2022-03-23 11:00:00|87.94|85.54|87.9|85.5|88.02|85.62|87.82|85.42|0
1648033500000|2022-03-23 11:05:00|87.88|85.48|89.48|87.08|89.52|87.12|87.88|85.48|0
1648033800000|2022-03-23 11:10:00|89.44|87.04|89.11|86.71|89.44|87.04|88.98|86.58|0
1648034100000|2022-03-23 11:15:00|89.07|86.67|89.06|86.66|89.15|86.75|88.94|86.54|0
1648034400000|2022-03-23 11:20:00|89.02|86.62|89.47|87.07|89.55|87.15|89.02|86.62|0
1648034700000|2022-03-23 11:25:00|89.39|86.99|89.51|87.11|89.59|87.19|89.31|86.91|0
1648035000000|2022-03-23 11:30:00|89.55|87.15|89.43|87.03|89.59|87.19|89.39|86.99|0
1648035300000|2022-03-23 11:35:00|89.47|87.07|89.51|87.11|89.51|87.11|89.14|86.74|0
1648035600000|2022-03-23 11:40:00|89.46|87.06|90.04|87.64|90.25|87.85|89.46|87.06|0
1648035900000|2022-03-23 11:45:00|90|87.6|89.87|87.47|90.16|87.76|89.83|87.43|0
1648036200000|2022-03-23 11:50:00|89.91|87.51|89.87|87.47|90.45|88.05|89.79|87.39|0
1648036500000|2022-03-23 11:55:00|89.83|87.43|89.72|87.32|89.91|87.51|89.66|87.26|0
1648036800000|2022-03-23 12:00:00|89.68|87.28|89.78|87.38|89.87|87.47|89.5|87.1|0
1648037100000|2022-03-23 12:05:00|89.82|87.42|89.47|87.07|89.95|87.55|89.45|87.05|0
1648037400000|2022-03-23 12:10:00|89.49|87.09|89.1|86.7|89.49|87.09|89.04|86.64|0
1648037700000|2022-03-23 12:15:00|89.12|86.72|89.36|86.96|89.45|87.05|89.08|86.68|0
1648038000000|2022-03-23 12:20:00|89.41|87.01|89.57|87.17|89.61|87.21|89.24|86.84|0
1648038300000|2022-03-23 12:25:00|89.49|87.09|89.57|87.17|89.81|87.41|89.36|86.96|0
1648038600000|2022-03-23 12:30:00|89.52|87.12|90.02|87.62|90.1|87.7|89.44|87.04|0
1648038900000|2022-03-23 12:35:00|89.93|87.53|90.18|87.78|90.3|87.9|89.89|87.49|0
1648039200000|2022-03-23 12:40:00|90.16|87.76|90.01|87.61|90.35|87.95|90.01|87.61|0
1648039500000|2022-03-23 12:45:00|90.05|87.65|90.13|87.73|90.18|87.78|89.89|87.49|0
1648039800000|2022-03-23 12:50:00|90.16|87.76|90.96|88.56|91|88.6|90.16|87.76|0
1648040100000|2022-03-23 12:55:00|90.92|88.52|90.54|88.14|90.96|88.56|90.5|88.1|0
1648040400000|2022-03-23 13:00:00|90.59|88.19|90.46|88.06|90.59|88.19|90.21|87.81|0
1648040700000|2022-03-23 13:05:00|90.5|88.1|90.17|87.77|90.54|88.14|89.96|87.56|0
1648041000000|2022-03-23 13:10:00|90.21|87.81|90.5|88.1|90.7|88.3|90.21|87.81|0
1648041300000|2022-03-23 13:15:00|90.45|88.05|90.29|87.89|90.5|88.1|90.08|87.68|0
1648041600000|2022-03-23 13:20:00|90.27|87.87|89.91|87.51|90.7|88.3|89.79|87.39|0
1648041900000|2022-03-23 13:25:00|89.95|87.55|90.93|88.53|90.93|88.53|89.83|87.43|0
1648042200000|2022-03-23 13:30:00|90.95|88.55|91.15|88.75|91.49|89.09|90.2|87.8|0
1648042500000|2022-03-23 13:35:00|91.28|88.88|91.86|89.46|91.86|89.46|90.73|88.33|0
1648042800000|2022-03-23 13:40:00|92.07|89.67|92.45|90.05|92.54|90.14|90.28|87.88|0
1648043100000|2022-03-23 13:45:00|92.54|90.14|93.72|91.32|93.81|91.41|92.54|90.14|0
1648043400000|2022-03-23 13:50:00|93.68|91.28|92.83|90.43|93.91|91.51|92.83|90.43|0
1648043700000|2022-03-23 13:55:00|92.79|90.39|93.21|90.81|93.25|90.85|92.07|89.67|0
1648044000000|2022-03-23 14:00:00|93.38|90.98|92.91|90.51|93.78|91.38|92.72|90.32|0
1648044300000|2022-03-23 14:05:00|92.95|90.55|91.81|89.41|93.12|90.72|91.52|89.12|0
1648044600000|2022-03-23 14:10:00|91.77|89.37|89.34|86.94|92.23|89.83|89.34|86.94|0
1648044900000|2022-03-23 14:15:00|89.3|86.9|89.18|86.78|89.3|86.9|88.65|86.25|0
1648045200000|2022-03-23 14:20:00|89.14|86.74|89.31|86.91|90.26|87.86|89.14|86.74|0
1648045500000|2022-03-23 14:25:00|89.27|86.87|89.33|86.93|90.3|87.9|89.19|86.79|0
1648045800000|2022-03-23 14:30:00|89.25|86.85|88.88|86.48|89.48|87.08|88.59|86.19|0
1648046100000|2022-03-23 14:35:00|88.8|86.4|89.21|86.81|89.37|86.97|88.72|86.32|0
1648046400000|2022-03-23 14:40:00|89.12|86.72|90.01|87.61|90.24|87.84|88.8|86.4|0
1648046700000|2022-03-23 14:45:00|90.07|87.67|90.27|87.87|90.77|88.37|90.07|87.67|0
1648047000000|2022-03-23 14:50:00|90.11|87.71|89.9|87.5|90.65|88.25|89.53|87.13|0
1648047300000|2022-03-23 14:55:00|89.94|87.54|89.86|87.46|90.06|87.66|89.49|87.09|0
1648047600000|2022-03-23 15:00:00|89.77|87.37|89.15|86.75|89.84|87.44|88.79|86.39|0
1648047900000|2022-03-23 15:05:00|89.19|86.79|89.52|87.12|89.52|87.12|88.99|86.59|0
1648048200000|2022-03-23 15:10:00|89.6|87.2|89.01|86.61|89.81|87.41|88.98|86.58|0
1648048500000|2022-03-23 15:15:00|89.03|86.63|89.15|86.75|89.43|87.03|88.82|86.42|0
1648048800000|2022-03-23 15:20:00|89.11|86.71|88.65|86.25|89.19|86.79|88.41|86.01|0
1648049100000|2022-03-23 15:25:00|88.57|86.17|88.45|86.05|88.73|86.33|88.2|85.8|0
1648049400000|2022-03-23 15:30:00|88.39|85.99|88.96|86.56|89.06|86.66|88.39|85.99|0
1648049700000|2022-03-23 15:35:00|88.94|86.54|88.69|86.29|89.18|86.78|88.61|86.21|0
1648050000000|2022-03-23 15:40:00|88.73|86.33|88.93|86.53|89.51|87.11|88.69|86.29|0
1648050300000|2022-03-23 15:45:00|88.97|86.57|89.3|86.9|89.46|87.06|88.81|86.41|0
1648050600000|2022-03-23 15:50:00|89.34|86.94|88.84|86.44|89.42|87.02|88.76|86.36|0
1648050900000|2022-03-23 15:55:00|88.8|86.4|88.07|85.67|88.97|86.57|87.99|85.59|0
1648051200000|2022-03-23 16:00:00|88.03|85.63|87.87|85.47|88.11|85.71|86.94|84.54|0
1648051500000|2022-03-23 16:05:00|87.91|85.51|88.93|86.53|89.13|86.73|87.78|85.38|0
1648051800000|2022-03-23 16:10:00|89.01|86.61|89.58|87.18|90.27|87.87|89.01|86.61|0
1648052100000|2022-03-23 16:15:00|89.63|87.23|88.98|86.58|89.63|87.23|88.83|86.43|0
1648052400000|2022-03-23 16:20:00|89.02|86.62|89.31|86.91|89.47|87.07|88.9|86.5|0
1648052700000|2022-03-23 16:25:00|89.25|86.85|89.1|86.7|89.47|87.07|89.1|86.7|0
1648053000000|2022-03-23 16:30:00|89.18|86.78|89.18|86.78|89.31|86.91|88.65|86.25|0
1648053300000|2022-03-23 16:35:00|89.22|86.82|89.51|87.11|89.97|87.57|89.18|86.78|0
1648053600000|2022-03-23 16:40:00|89.57|87.17|90.71|88.31|90.71|88.31|89.38|86.98|0
1648053900000|2022-03-23 16:45:00|90.75|88.35|90.55|88.15|91|88.6|90.07|87.67|0
1648054200000|2022-03-23 16:50:00|90.72|88.32|90.26|87.86|90.8|88.4|90.09|87.69|0
1648054500000|2022-03-23 16:55:00|90.42|88.02|90.05|87.65|90.46|88.06|89.92|87.52|0
1648054800000|2022-03-23 17:00:00|90.09|87.69|90.92|88.52|90.96|88.56|89.88|87.48|0
1648055100000|2022-03-23 17:05:00|90.88|88.48|90.25|87.85|90.96|88.56|90.17|87.77|0
1648055400000|2022-03-23 17:10:00|90.29|87.89|90.46|88.06|90.79|88.39|90.13|87.73|0
1648055700000|2022-03-23 17:15:00|90.33|87.93|91.25|88.85|91.31|88.91|90.29|87.89|0
1648056000000|2022-03-23 17:20:00|91.23|88.83|92.09|89.69|92.17|89.77|91.08|88.68|0
1648056300000|2022-03-23 17:25:00|92.13|89.73|92.94|90.54|93.19|90.79|92.13|89.73|0
1648056600000|2022-03-23 17:30:00|93.07|90.67|92.42|90.02|93.36|90.96|92.17|89.77|0
1648056900000|2022-03-23 17:35:00|92.34|89.94|92.46|90.06|92.64|90.24|92.17|89.77|0
1648057200000|2022-03-23 17:40:00|92.51|90.11|93.19|90.79|93.19|90.79|92.42|90.02|0
1648057500000|2022-03-23 17:45:00|93.23|90.83|92.97|90.57|93.4|91|92.84|90.44|0
1648057800000|2022-03-23 17:50:00|93.01|90.61|91.86|89.46|93.27|90.87|91.86|89.46|0
1648058100000|2022-03-23 17:55:00|91.82|89.42|91.82|89.42|92.08|89.68|91.65|89.25|0
1648058400000|2022-03-23 18:00:00|91.78|89.38|91.8|89.4|92.24|89.84|91.65|89.25|0
1648058700000|2022-03-23 18:05:00|91.82|89.42|93.19|90.79|93.27|90.87|91.51|89.11|0
1648059000000|2022-03-23 18:10:00|93.14|90.74|93.4|91|93.53|91.13|92.97|90.57|0
1648059300000|2022-03-23 18:15:00|93.48|91.08|92.63|90.23|93.78|91.38|92.54|90.14|0
1648059600000|2022-03-23 18:20:00|92.65|90.25|92.84|90.44|92.97|90.57|92.41|90.01|0
1648059900000|2022-03-23 18:25:00|92.88|90.48|91.82|89.42|92.97|90.57|91.82|89.42|0
1648060200000|2022-03-23 18:30:00|91.73|89.33|92.45|90.05|92.58|90.18|91.57|89.17|0
1648060500000|2022-03-23 18:35:00|92.54|90.14|91.98|89.58|92.96|90.56|91.94|89.54|0
1648060800000|2022-03-23 18:40:00|91.9|89.5|91.98|89.58|92.28|89.88|91.77|89.37|0
1648061100000|2022-03-23 18:45:00|91.96|89.56|89.66|87.26|92.06|89.66|89.6|87.2|0
1648061400000|2022-03-23 18:50:00|89.62|87.22|89.99|87.59|90.23|87.83|89.58|87.18|0
1648061700000|2022-03-23 18:55:00|89.91|87.51|91.17|88.77|91.21|88.81|89.91|87.51|0
1648062000000|2022-03-23 19:00:00|91.04|88.64|90.89|88.49|91.42|89.02|90.15|87.75|0
1648062300000|2022-03-23 19:05:00|91.01|88.61|91.86|89.46|92.03|89.63|91.01|88.61|0
1648062600000|2022-03-23 19:10:00|91.98|89.58|91.94|89.54|92.19|89.79|91.52|89.12|0
1648062900000|2022-03-23 19:15:00|91.85|89.45|92.11|89.71|92.19|89.79|91.56|89.16|0
1648063200000|2022-03-23 19:20:00|92.13|89.73|91.09|88.69|92.32|89.92|91.09|88.69|0
1648063500000|2022-03-23 19:25:00|91.05|88.65|91|88.6|91.38|88.98|90.92|88.52|0
1648063800000|2022-03-23 19:30:00|91.21|88.81|91.55|89.15|91.72|89.32|90.75|88.35|0
1648064100000|2022-03-23 19:35:00|91.59|89.19|91.97|89.57|91.97|89.57|91.3|88.9|0
1648064400000|2022-03-23 19:40:00|92.01|89.61|91.42|89.02|92.95|90.55|91.38|88.98|0
1648064700000|2022-03-23 19:45:00|91.46|89.06|91.92|89.52|92.05|89.65|90.74|88.34|0
1648065000000|2022-03-23 19:50:00|92.43|90.03|93.46|91.06|93.59|91.19|92.43|90.03|0
1648065300000|2022-03-23 19:55:00|93.2|90.8|93.23|90.83|93.76|91.36|92.67|90.27|0
1648065600000|2022-03-23 20:00:00|93.1|90.7|93.32|90.92|93.54|91.14|93.06|90.66|0
1648065900000|2022-03-23 20:05:00|93.34|90.94|93.36|90.96|93.49|91.09|93.14|90.74|0
1648066200000|2022-03-23 20:10:00|93.32|90.92|93.1|90.7|93.4|91|93.1|90.7|0
1648066500000|2022-03-23 20:15:00|93.34|90.54|93.3|90.5|93.43|90.63|93.3|90.5|0
1648066800000|2022-03-23 20:20:00|93.32|90.52|93.21|90.41|93.34|90.54|93.08|90.28|0
1648067100000|2022-03-23 20:25:00|93.19|90.39|93.25|90.45|93.29|90.49|93.08|90.28|0
1648067400000|2022-03-23 20:30:00|93.16|90.36|93.12|90.32|93.25|90.45|93.03|90.23|0
1648067700000|2022-03-23 20:35:00|93.07|90.27|93.14|90.34|93.24|90.44|93.07|90.27|0
1648068000000|2022-03-23 20:40:00|93.16|90.36|93.11|90.31|93.24|90.44|93.11|90.31|0
1648068300000|2022-03-23 20:45:00|93.09|90.29|92.98|90.18|93.15|90.35|92.98|90.18|0
1648068600000|2022-03-23 20:50:00|92.94|90.14|92.96|90.16|93.02|90.22|92.93|90.13|0
1648068900000|2022-03-23 20:55:00|92.93|90.13|93.07|90.27|93.07|90.27|92.89|90.09|0
1648069200000|2022-03-23 21:00:00|93.09|90.29|93.26|90.46|93.29|90.49|93.08|90.28|0
1648069500000|2022-03-23 21:05:00|93.29|90.49|93.27|90.47|93.31|90.51|93.26|90.46|0
1648069800000|2022-03-23 21:10:00|93.3|90.5|93.25|90.45|93.3|90.5|93.25|90.45|0
1648070100000|2022-03-23 21:15:00|93.24|90.44|93.27|90.47|93.3|90.5|93.24|90.44|0
1648070400000|2022-03-23 21:20:00|93.29|90.49|93.27|90.47|93.31|90.51|93.25|90.45|0
1648070700000|2022-03-23 21:25:00|93.28|90.48|93.23|90.43|93.28|90.48|93.23|90.43|0
1648071000000|2022-03-23 21:30:00|93.22|90.42|93.2|90.4|93.23|90.43|93.12|90.32|0
1648071300000|2022-03-23 21:35:00|93.13|90.33|93.19|90.39|93.19|90.39|93.13|90.33|0
1648071600000|2022-03-23 21:40:00|93.16|90.36|93.16|90.36|93.18|90.38|93.11|90.31|0
1648071900000|2022-03-23 21:45:00|93.17|90.37|93.19|90.39|93.19|90.39|93.15|90.35|0
1648072200000|2022-03-23 21:50:00|93.17|90.37|93.16|90.36|93.18|90.38|93.14|90.34|0
1648072500000|2022-03-23 21:55:00|93.15|90.35|93.14|90.34|93.15|90.35|93.11|90.31|0
1648072800000|2022-03-23 22:00:00|92.84|90.04|93.33|90.53|93.33|90.53|92.84|90.04|0
1648073100000|2022-03-23 22:05:00|93.29|90.49|93.2|90.4|93.29|90.49|93.14|90.34|0
1648073400000|2022-03-23 22:10:00|93.18|90.38|93.24|90.44|93.27|90.47|92.94|90.14|0
1648073700000|2022-03-23 22:15:00|93.2|90.4|92.98|90.18|93.29|90.49|92.94|90.14|0
1648074000000|2022-03-23 22:20:00|92.96|90.16|92.94|90.14|93.03|90.23|92.92|90.12|0
1648074300000|2022-03-23 22:25:00|92.87|90.07|92.81|90.01|92.94|90.14|92.76|89.96|0
1648074600000|2022-03-23 22:30:00|92.76|89.96|92.59|89.79|92.76|89.96|92.5|89.7|0
1648074900000|2022-03-23 22:35:00|92.63|89.83|92.67|89.87|92.72|89.92|92.48|89.68|0
1648075200000|2022-03-23 22:40:00|92.63|89.83|92.76|89.96|92.76|89.96|92.63|89.83|0
1648075500000|2022-03-23 22:45:00|92.8|90|92.8|90|92.93|90.13|92.75|89.95|0
1648075800000|2022-03-23 22:50:00|92.78|89.98|92.84|90.04|92.92|90.12|92.78|89.98|0
1648076100000|2022-03-23 22:55:00|92.88|90.08|92.71|89.91|92.92|90.12|92.71|89.91|0
1648076400000|2022-03-23 23:00:00|92.66|89.86|92.45|89.65|92.84|90.04|92.4|89.6|0
1648076700000|2022-03-23 23:05:00|92.4|89.6|92.36|89.56|92.53|89.73|92.28|89.48|0
1648077000000|2022-03-23 23:10:00|92.32|89.52|92.19|89.39|92.36|89.56|92.17|89.37|0
1648077300000|2022-03-23 23:15:00|92.14|89.34|92.18|89.38|92.23|89.43|92.08|89.28|0
1648077600000|2022-03-23 23:20:00|92.14|89.34|92.22|89.42|92.27|89.47|92.1|89.3|0
1648077900000|2022-03-23 23:25:00|92.25|89.45|92.18|89.38|92.25|89.45|92.14|89.34|0
1648078200000|2022-03-23 23:30:00|92.14|89.34|92.22|89.42|92.26|89.46|92.14|89.34|0
1648078500000|2022-03-23 23:35:00|92.24|89.44|92.18|89.38|92.26|89.46|92.11|89.31|0
1648078800000|2022-03-23 23:40:00|92.17|89.37|92.39|89.59|92.43|89.63|92.17|89.37|0
1648079100000|2022-03-23 23:45:00|92.34|89.54|92.43|89.63|92.51|89.71|92.22|89.42|0
1648079400000|2022-03-23 23:50:00|92.47|89.67|92.51|89.71|92.6|89.8|92.47|89.67|0
1648079700000|2022-03-23 23:55:00|92.47|89.67|92.34|89.54|92.47|89.67|92.25|89.45|0
1648080000000|2022-03-24 00:00:00|92.29|89.49|91.87|89.07|92.38|89.58|91.82|89.02|0
1648080300000|2022-03-24 00:05:00|91.84|89.04|91.55|88.75|91.95|89.15|91.55|88.75|0
1648080600000|2022-03-24 00:10:00|91.52|88.72|91.39|88.59|91.56|88.76|91.39|88.59|0
1648080900000|2022-03-24 00:15:00|91.35|88.55|91.48|88.68|91.56|88.76|91.31|88.51|0
1648081200000|2022-03-24 00:20:00|91.52|88.72|91.6|88.8|91.73|88.93|91.48|88.68|0
1648081500000|2022-03-24 00:25:00|91.56|88.76|92.11|89.31|92.11|89.31|91.56|88.76|0
1648081800000|2022-03-24 00:30:00|92.07|89.27|92.54|89.74|92.92|90.12|92.07|89.27|0
1648082100000|2022-03-24 00:35:00|92.58|89.78|92.66|89.86|92.86|90.06|92.45|89.65|0
1648082400000|2022-03-24 00:40:00|92.62|89.82|92.4|89.6|92.66|89.86|92.32|89.52|0
1648082700000|2022-03-24 00:45:00|92.38|89.58|92.27|89.47|92.62|89.82|92.19|89.39|0
1648083000000|2022-03-24 00:50:00|92.29|89.49|92.53|89.73|92.53|89.73|92.27|89.47|0
1648083300000|2022-03-24 00:55:00|92.57|89.77|92.27|89.47|92.57|89.77|92.27|89.47|0
1648083600000|2022-03-24 01:00:00|92.31|89.51|92.39|89.59|92.61|89.81|92.31|89.51|0
1648083900000|2022-03-24 01:05:00|92.37|89.57|92.37|89.57|92.52|89.72|92.35|89.55|0
1648084200000|2022-03-24 01:10:00|92.39|89.59|92.56|89.76|92.56|89.76|92.37|89.57|0
1648084500000|2022-03-24 01:15:00|92.52|89.72|92.86|90.06|92.86|90.06|92.39|89.59|0
1648084800000|2022-03-24 01:20:00|92.84|90.04|93.03|90.23|93.16|90.36|92.71|89.91|0
1648085100000|2022-03-24 01:25:00|93.11|90.31|93.33|90.53|93.33|90.53|93.03|90.23|0
1648085400000|2022-03-24 01:30:00|93.28|90.48|92.94|90.14|93.41|90.61|92.89|90.09|0
1648085700000|2022-03-24 01:35:00|92.98|90.18|92.4|89.6|93.02|90.22|92.33|89.53|0
1648086000000|2022-03-24 01:40:00|92.42|89.62|92.08|89.28|92.51|89.71|92.03|89.23|0
1648086300000|2022-03-24 01:45:00|92.06|89.26|92.42|89.62|92.54|89.74|92.03|89.23|0
1648086600000|2022-03-24 01:50:00|92.4|89.6|92.29|89.49|92.46|89.66|92.24|89.44|0
1648086900000|2022-03-24 01:55:00|92.26|89.46|92.37|89.57|92.37|89.57|92.11|89.31|0
1648087200000|2022-03-24 02:00:00|92.33|89.53|92.28|89.48|92.48|89.68|92.22|89.42|0
1648087500000|2022-03-24 02:05:00|92.26|89.46|92.19|89.39|92.39|89.59|92.15|89.35|0
1648087800000|2022-03-24 02:10:00|92.17|89.37|92.45|89.65|92.45|89.65|92.06|89.26|0
1648088100000|2022-03-24 02:15:00|92.4|89.6|92.36|89.56|92.57|89.77|92.36|89.56|0
1648088400000|2022-03-24 02:20:00|92.34|89.54|92.4|89.6|92.44|89.64|92.27|89.47|0
1648088700000|2022-03-24 02:25:00|92.36|89.56|92.4|89.6|92.44|89.64|92.23|89.43|0
1648089000000|2022-03-24 02:30:00|92.35|89.55|92.1|89.3|92.38|89.58|91.88|89.08|0
1648089300000|2022-03-24 02:35:00|92.12|89.32|92.12|89.32|92.14|89.34|92.01|89.21|0
1648089600000|2022-03-24 02:40:00|92.14|89.34|92.01|89.21|92.31|89.51|92.01|89.21|0
1648089900000|2022-03-24 02:45:00|91.96|89.16|91.62|88.82|92.05|89.25|91.49|88.69|0
1648090200000|2022-03-24 02:50:00|91.6|88.8|91.83|89.03|91.92|89.12|91.58|88.78|0
1648090500000|2022-03-24 02:55:00|91.79|88.99|91.79|88.99|91.83|89.03|91.7|88.9|0
1648090800000|2022-03-24 03:00:00|91.77|88.97|91.95|89.15|91.95|89.15|91.62|88.82|0
1648091100000|2022-03-24 03:05:00|91.98|89.18|91.8|89|92.17|89.37|91.74|88.94|0
1648091400000|2022-03-24 03:10:00|91.78|88.98|91.74|88.94|91.82|89.02|91.7|88.9|0
1648091700000|2022-03-24 03:15:00|91.78|88.98|91.74|88.94|91.86|89.06|91.65|88.85|0
1648092000000|2022-03-24 03:20:00|91.69|88.89|91.88|89.08|91.9|89.1|91.65|88.85|0
1648092300000|2022-03-24 03:25:00|91.86|89.06|91.9|89.1|91.9|89.1|91.77|88.97|0
1648092600000|2022-03-24 03:30:00|91.86|89.06|91.77|88.97|91.94|89.14|91.73|88.93|0
1648092900000|2022-03-24 03:35:00|91.73|88.93|91.9|89.1|91.98|89.18|91.73|88.93|0
1648093200000|2022-03-24 03:40:00|91.85|89.05|91.89|89.09|91.94|89.14|91.73|88.93|0
1648093500000|2022-03-24 03:45:00|91.94|89.14|91.72|88.92|91.98|89.18|91.7|88.9|0
1648093800000|2022-03-24 03:50:00|91.76|88.96|91.3|88.5|91.76|88.96|91.25|88.45|0
1648094100000|2022-03-24 03:55:00|91.34|88.54|90.91|88.11|91.38|88.58|90.91|88.11|0
1648094400000|2022-03-24 04:00:00|90.87|88.07|90.95|88.15|91|88.2|90.72|87.92|0
1648094700000|2022-03-24 04:05:00|90.91|88.11|90.87|88.07|90.95|88.15|90.82|88.02|0
1648095000000|2022-03-24 04:10:00|90.91|88.11|90.99|88.19|91.03|88.23|90.87|88.07|0
1648095300000|2022-03-24 04:15:00|90.95|88.15|90.9|88.1|90.99|88.19|90.69|87.89|0
1648095600000|2022-03-24 04:20:00|90.86|88.06|90.99|88.19|91.07|88.27|90.82|88.02|0
1648095900000|2022-03-24 04:25:00|91.03|88.23|91.11|88.31|91.15|88.35|90.94|88.14|0
1648096200000|2022-03-24 04:30:00|91.07|88.27|91.02|88.22|91.07|88.27|90.94|88.14|0
1648096500000|2022-03-24 04:35:00|90.98|88.18|90.94|88.14|91.07|88.27|90.9|88.1|0
1648096800000|2022-03-24 04:40:00|90.98|88.18|90.93|88.13|91|88.2|90.89|88.09|0
1648097100000|2022-03-24 04:45:00|90.89|88.09|90.89|88.09|90.89|88.09|90.51|87.71|0
1648097400000|2022-03-24 04:50:00|90.85|88.05|90.93|88.13|91.02|88.22|90.83|88.03|0
1648097700000|2022-03-24 04:55:00|90.97|88.17|90.93|88.13|90.97|88.17|90.93|88.13|0
1648098000000|2022-03-24 05:00:00|90.84|88.04|90.63|87.83|90.89|88.09|90.51|87.71|0
1648098300000|2022-03-24 05:05:00|90.71|87.91|90.8|88|90.92|88.12|90.42|87.62|0
1648098600000|2022-03-24 05:10:00|90.71|87.91|90.58|87.78|90.84|88.04|90.5|87.7|0
1648098900000|2022-03-24 05:15:00|90.56|87.76|90.75|87.95|90.75|87.95|90.42|87.62|0
1648099200000|2022-03-24 05:20:00|90.73|87.93|90.66|87.86|90.83|88.03|90.66|87.86|0
1648099500000|2022-03-24 05:25:00|90.62|87.82|90.62|87.82|90.71|87.91|90.45|87.65|0
1648099800000|2022-03-24 05:30:00|90.58|87.78|90.24|87.44|90.66|87.86|90.22|87.42|0
1648100100000|2022-03-24 05:35:00|90.28|87.48|89.73|86.93|90.32|87.52|89.69|86.89|0
1648100400000|2022-03-24 05:40:00|89.78|86.98|89.61|86.81|89.9|87.1|89.61|86.81|0
1648100700000|2022-03-24 05:45:00|89.57|86.77|89.48|86.68|89.61|86.81|89.32|86.52|0
1648101000000|2022-03-24 05:50:00|89.52|86.72|89.64|86.84|89.69|86.89|89.52|86.72|0
1648101300000|2022-03-24 05:55:00|89.58|86.78|89.39|86.59|89.6|86.8|89.23|86.43|0
1648101600000|2022-03-24 06:00:00|89.43|86.63|89.02|86.22|89.5|86.7|88.98|86.18|0
1648101900000|2022-03-24 06:05:00|89.06|86.26|89.68|86.88|89.72|86.92|89.06|86.26|0
1648102200000|2022-03-24 06:10:00|89.72|86.92|89.84|87.04|89.93|87.13|89.72|86.92|0
1648102500000|2022-03-24 06:15:00|89.82|87.02|90.01|87.21|90.05|87.25|89.8|87|0
1648102800000|2022-03-24 06:20:00|89.97|87.17|90.01|87.21|90.13|87.33|89.97|87.17|0
1648103100000|2022-03-24 06:25:00|90.03|87.23|90.98|88.18|91.09|88.29|89.36|86.56|0
1648103400000|2022-03-24 06:30:00|91|88.2|91.11|88.31|91.11|88.31|90.9|88.1|0
1648103700000|2022-03-24 06:35:00|91.06|88.26|90.93|88.13|91.11|88.31|90.93|88.13|0
1648104000000|2022-03-24 06:40:00|90.98|88.18|91.04|88.24|91.1|88.3|90.93|88.13|0
1648104300000|2022-03-24 06:45:00|91.06|88.26|91.1|88.3|91.1|88.3|90.97|88.17|0
1648104600000|2022-03-24 06:50:00|91.06|88.26|91.5|88.7|91.56|88.76|91.06|88.26|0
1648104900000|2022-03-24 06:55:00|91.52|88.72|91.47|88.67|91.56|88.76|91.43|88.63|0
1648105200000|2022-03-24 07:00:00|91.43|88.63|91.26|88.46|91.43|88.63|90.97|88.17|0
1648105500000|2022-03-24 07:05:00|91.08|88.68|91.16|88.76|91.36|88.96|91.08|88.68|0
1648105800000|2022-03-24 07:10:00|91.18|88.78|90.85|88.45|91.18|88.78|90.8|88.4|0
1648106100000|2022-03-24 07:15:00|90.8|88.4|90.21|87.81|90.85|88.45|90.17|87.77|0
1648106400000|2022-03-24 07:20:00|90.26|87.86|91.91|89.51|92.31|89.91|90.09|87.69|0
1648106700000|2022-03-24 07:25:00|91.95|89.55|91.65|89.25|92.07|89.67|91.57|89.17|0
1648107000000|2022-03-24 07:30:00|91.63|89.23|91.69|89.29|91.84|89.44|91.56|89.16|0
1648107300000|2022-03-24 07:35:00|91.73|89.33|92.03|89.63|92.07|89.67|91.69|89.29|0
1648107600000|2022-03-24 07:40:00|91.94|89.54|91.81|89.41|92.07|89.67|91.64|89.24|0
1648107900000|2022-03-24 07:45:00|91.85|89.45|91.98|89.58|92.02|89.62|91.6|89.2|0
1648108200000|2022-03-24 07:50:00|91.94|89.54|92.13|89.73|92.15|89.75|91.94|89.54|0
1648108500000|2022-03-24 07:55:00|92.15|89.75|92.08|89.68|92.19|89.79|91.89|89.49|0
1648108800000|2022-03-24 08:00:00|92.06|89.66|91.04|88.64|92.1|89.7|91.04|88.64|0
1648109100000|2022-03-24 08:05:00|91|88.6|90.56|88.16|91.02|88.62|90|87.6|0
1648109400000|2022-03-24 08:10:00|90.54|88.14|90.87|88.47|90.96|88.56|90.29|87.89|0
1648109700000|2022-03-24 08:15:00|90.77|88.37|90.54|88.14|90.91|88.51|90.24|87.84|0
1648110000000|2022-03-24 08:20:00|90.56|88.16|90.2|87.8|90.66|88.26|90.1|87.7|0
1648110300000|2022-03-24 08:25:00|90.18|87.78|90.26|87.86|90.28|87.88|90.03|87.63|0
1648110600000|2022-03-24 08:30:00|90.24|87.84|90.19|87.79|90.28|87.88|89.41|87.01|0
1648110900000|2022-03-24 08:35:00|90.13|87.73|89.74|87.34|90.15|87.75|89.53|87.13|0
1648111200000|2022-03-24 08:40:00|89.69|87.29|89.92|87.52|90.02|87.62|89.67|87.27|0
1648111500000|2022-03-24 08:45:00|89.9|87.5|90.15|87.75|90.25|87.85|89.9|87.5|0
1648111800000|2022-03-24 08:50:00|90.1|87.7|90.02|87.62|90.15|87.75|89.92|87.52|0
1648112100000|2022-03-24 08:55:00|90.04|87.64|89.98|87.58|90.1|87.7|89.69|87.29|0
1648112400000|2022-03-24 09:00:00|89.93|87.53|89.6|87.2|90.06|87.66|89.48|87.08|0
1648112700000|2022-03-24 09:05:00|89.72|87.32|89.69|87.29|91.22|88.82|89.43|87.03|0
1648113000000|2022-03-24 09:10:00|89.71|87.31|89.5|87.1|89.88|87.48|89.5|87.1|0
1648113300000|2022-03-24 09:15:00|89.54|87.14|89.65|87.25|89.75|87.35|89.54|87.14|0
1648113600000|2022-03-24 09:20:00|89.62|87.22|89.95|87.55|90.04|87.64|89.54|87.14|0
1648113900000|2022-03-24 09:25:00|89.98|87.58|90.06|87.66|90.08|87.68|89.93|87.53|0
1648114200000|2022-03-24 09:30:00|90.04|87.64|89.7|87.3|90.12|87.72|89.7|87.3|0
1648114500000|2022-03-24 09:35:00|89.68|87.28|89.82|87.42|89.95|87.55|89.66|87.26|0
1648114800000|2022-03-24 09:40:00|89.89|87.49|89.95|87.55|89.99|87.59|89.82|87.42|0
1648115100000|2022-03-24 09:45:00|89.93|87.53|89.84|87.44|90.03|87.63|89.78|87.38|0
1648115400000|2022-03-24 09:50:00|89.86|87.46|90.02|87.62|90.07|87.67|89.82|87.42|0
1648115700000|2022-03-24 09:55:00|89.98|87.58|90.27|87.87|90.31|87.91|89.98|87.58|0
1648116000000|2022-03-24 10:00:00|90.31|87.91|90.56|88.16|90.77|88.37|90.31|87.91|0
1648116300000|2022-03-24 10:05:00|90.58|88.18|90.92|88.52|90.98|88.58|90.58|88.18|0
1648116600000|2022-03-24 10:10:00|90.94|88.54|91.12|88.72|91.14|88.74|90.77|88.37|0
1648116900000|2022-03-24 10:15:00|91.31|88.91|91.1|88.7|91.48|89.08|91.1|88.7|0
1648117200000|2022-03-24 10:20:00|91.12|88.72|91.31|88.91|91.6|89.2|91.1|88.7|0
1648117500000|2022-03-24 10:25:00|91.33|88.93|91.05|88.65|91.33|88.93|90.97|88.57|0
1648117800000|2022-03-24 10:30:00|90.97|88.57|90.88|88.48|91.47|89.07|90.8|88.4|0
1648118100000|2022-03-24 10:35:00|90.91|88.51|91.01|88.61|91.05|88.65|90.76|88.36|0
1648118400000|2022-03-24 10:40:00|91.03|88.63|90.96|88.56|91.17|88.77|90.9|88.5|0
1648118700000|2022-03-24 10:45:00|90.98|88.58|90.98|88.58|91.09|88.69|90.84|88.44|0
1648119000000|2022-03-24 10:50:00|91|88.6|90.9|88.5|91.04|88.64|90.79|88.39|0
1648119300000|2022-03-24 10:55:00|90.87|88.47|91.08|88.68|91.21|88.81|90.83|88.43|0
1648119600000|2022-03-24 11:00:00|91.12|88.72|90.7|88.3|91.12|88.72|90.62|88.22|0
1648119900000|2022-03-24 11:05:00|90.74|88.34|89.53|87.13|90.91|88.51|88.83|86.43|0
1648120200000|2022-03-24 11:10:00|89.33|86.93|89.93|87.53|89.97|87.57|89.33|86.93|0
1648120500000|2022-03-24 11:15:00|89.95|87.55|89.9|87.5|89.95|87.55|89.7|87.3|0
1648120800000|2022-03-24 11:20:00|89.92|87.52|89.61|87.21|90.03|87.63|89.57|87.17|0
1648121100000|2022-03-24 11:25:00|89.65|87.25|89.75|87.35|89.82|87.42|89.61|87.21|0
1648121400000|2022-03-24 11:30:00|89.69|87.29|89.52|87.12|89.82|87.42|89.4|87|0
1648121700000|2022-03-24 11:35:00|89.54|87.14|89.6|87.2|89.65|87.25|89.31|86.91|0
1648122000000|2022-03-24 11:40:00|90.23|87.83|90.69|87.81|91.76|89.36|90.16|87.63|0
1648122300000|2022-03-24 11:45:00|90.74|87.86|90.46|87.58|90.84|87.96|90.3|87.42|0
1648122600000|2022-03-24 11:50:00|90.61|87.73|91.17|88.29|91.4|88.52|90.55|87.67|0
1648122900000|2022-03-24 11:55:00|91.15|88.27|91.13|88.25|91.32|88.44|90.83|87.95|0
1648123200000|2022-03-24 12:00:00|91.08|88.2|90.62|87.74|91.15|88.27|90.62|87.74|0
1648123500000|2022-03-24 12:05:00|90.64|87.76|91|88.12|91|88.12|90.54|87.66|0
1648123800000|2022-03-24 12:10:00|91.21|88.33|91.16|88.28|91.58|88.7|91.08|88.2|0
1648124100000|2022-03-24 12:15:00|91.18|88.3|91.41|88.53|91.62|88.74|91.16|88.28|0
1648124400000|2022-03-24 12:20:00|91.39|88.51|91.6|88.72|91.66|88.78|91.24|88.36|0
1648124700000|2022-03-24 12:25:00|91.58|88.7|91.41|88.53|91.7|88.82|91.32|88.44|0
1648125000000|2022-03-24 12:30:00|91.43|88.55|91.43|88.55|92.08|89.2|91.32|88.44|0
1648125300000|2022-03-24 12:35:00|91.41|88.53|91.23|88.35|91.49|88.61|91.03|88.15|0
1648125600000|2022-03-24 12:40:00|91.21|88.33|90.94|88.06|91.23|88.35|90.86|87.98|0
1648125900000|2022-03-24 12:45:00|90.92|88.04|90.92|88.04|91.11|88.23|90.69|87.81|0
1648126200000|2022-03-24 12:50:00|90.89|88.01|90.77|87.89|90.89|88.01|90.64|87.76|0
1648126500000|2022-03-24 12:55:00|90.73|87.85|91.02|88.14|91.02|88.14|90.6|87.72|0
1648126800000|2022-03-24 13:00:00|91.06|88.18|90.99|88.11|91.22|88.34|90.72|87.84|0
1648127100000|2022-03-24 13:05:00|91.06|88.18|90.82|87.94|91.22|88.34|90.76|87.88|0
1648127400000|2022-03-24 13:10:00|90.93|88.05|91.1|88.22|91.1|88.22|90.2|87.32|0
1648127700000|2022-03-24 13:15:00|91.06|88.18|91.08|88.2|91.23|88.35|90.81|87.93|0
1648128000000|2022-03-24 13:20:00|91.06|88.18|90.85|87.97|91.14|88.26|90.85|87.97|0
1648128300000|2022-03-24 13:25:00|90.89|88.01|91.43|88.55|91.47|88.59|90.64|87.76|0
1648128600000|2022-03-24 13:30:00|91.35|88.47|92.53|89.65|92.66|89.78|91.22|88.34|0
1648128900000|2022-03-24 13:35:00|92.66|89.78|92.61|89.73|93.25|90.37|92.53|89.65|0
1648129200000|2022-03-24 13:40:00|92.7|89.82|91.36|88.48|92.78|89.9|90.96|88.08|0
1648129500000|2022-03-24 13:45:00|91.28|88.4|91.8|88.92|92.06|89.18|90.92|88.04|0
1648129800000|2022-03-24 13:50:00|91.93|89.05|91.19|88.31|92.31|89.43|90.58|87.7|0
1648130100000|2022-03-24 13:55:00|91.15|88.27|92.66|89.78|92.66|89.78|91.15|88.27|0
1648130400000|2022-03-24 14:00:00|92.62|89.74|90.94|88.06|92.62|89.74|90.61|87.73|0
1648130700000|2022-03-24 14:05:00|90.81|87.93|90.77|87.89|91.23|88.35|90.36|87.48|0
1648131000000|2022-03-24 14:10:00|90.73|87.85|91.18|88.3|91.6|88.72|90.73|87.85|0
1648131300000|2022-03-24 14:15:00|91.06|88.18|92.96|90.08|93.38|90.5|91.06|88.18|0
1648131600000|2022-03-24 14:20:00|92.87|89.99|93|90.12|93.26|90.38|92.49|89.61|0
1648131900000|2022-03-24 14:25:00|92.87|89.99|93.17|90.29|93.51|90.63|92.66|89.78|0
1648132200000|2022-03-24 14:30:00|93.21|90.33|91.32|88.44|93.64|90.76|91.2|88.32|0
1648132500000|2022-03-24 14:35:00|91.36|88.48|91.91|89.03|92.08|89.2|91.03|88.15|0
1648132800000|2022-03-24 14:40:00|91.82|88.94|91.36|88.48|92.29|89.41|91.36|88.48|0
1648133100000|2022-03-24 14:45:00|91.28|88.4|90.98|88.1|91.44|88.56|90.65|87.77|0
1648133400000|2022-03-24 14:50:00|90.94|88.06|90.33|87.45|91.61|88.73|89.39|86.51|0
1648133700000|2022-03-24 14:55:00|90.39|87.51|90.83|87.95|91.12|88.24|90.24|87.36|0
1648134000000|2022-03-24 15:00:00|90.66|87.78|90.03|87.15|90.91|88.03|88.47|85.59|0
1648134300000|2022-03-24 15:05:00|89.91|87.03|89.82|86.94|90.32|87.44|89.12|86.24|0
1648134600000|2022-03-24 15:10:00|89.99|87.11|89.28|86.4|90.2|87.32|88.96|86.08|0
1648134900000|2022-03-24 15:15:00|89.12|86.24|88.83|85.95|89.57|86.69|88.83|85.95|0
1648135200000|2022-03-24 15:20:00|88.67|85.79|88.79|85.91|89.32|86.44|88.67|85.79|0
1648135500000|2022-03-24 15:25:00|88.75|85.87|87.73|84.85|88.91|86.03|87.65|84.77|0
1648135800000|2022-03-24 15:30:00|87.69|84.81|87.81|84.93|87.85|84.97|87.36|84.48|0
1648136100000|2022-03-24 15:35:00|87.85|84.97|86.39|83.51|88.83|85.95|86.37|83.49|0
1648136400000|2022-03-24 15:40:00|86.37|83.49|85.69|82.81|86.41|83.53|85.49|82.61|0
1648136700000|2022-03-24 15:45:00|85.77|82.89|86.17|83.29|86.17|83.29|85.65|82.77|0
1648137000000|2022-03-24 15:50:00|86.25|83.37|86.3|83.42|86.61|83.73|86.16|83.28|0
1648137300000|2022-03-24 15:55:00|86.32|83.44|86.28|83.4|86.36|83.48|86|83.12|0
1648137600000|2022-03-24 16:00:00|86.36|83.48|87.13|84.25|87.29|84.41|86.08|83.2|0
1648137900000|2022-03-24 16:05:00|87.29|84.41|86.66|83.78|87.41|84.53|86.52|83.64|0
1648138200000|2022-03-24 16:10:00|86.68|83.8|86.56|83.68|86.84|83.96|86.44|83.56|0
1648138500000|2022-03-24 16:15:00|86.52|83.64|86.56|83.68|86.92|84.04|86.44|83.56|0
1648138800000|2022-03-24 16:20:00|86.52|83.64|86.76|83.88|86.76|83.88|86.27|83.39|0
1648139100000|2022-03-24 16:25:00|86.84|83.96|87.49|84.61|87.81|84.93|86.64|83.76|0
1648139400000|2022-03-24 16:30:00|87.57|84.69|88.26|85.38|88.34|85.46|86.57|83.69|0
1648139700000|2022-03-24 16:35:00|88.22|85.34|87.24|84.36|88.38|85.5|87.12|84.24|0
1648140000000|2022-03-24 16:40:00|87.28|84.4|87.07|84.19|87.56|84.68|87.07|84.19|0
1648140300000|2022-03-24 16:45:00|87.15|84.27|87.54|84.66|87.64|84.76|87.15|84.27|0
1648140600000|2022-03-24 16:50:00|87.52|84.64|86.99|84.11|87.52|84.64|86.83|83.95|0
1648140900000|2022-03-24 16:55:00|87.07|84.19|86.86|83.98|87.15|84.27|86.74|83.86|0
1648141200000|2022-03-24 17:00:00|86.82|83.94|87.15|84.27|87.23|84.35|85.98|83.1|0
1648141500000|2022-03-24 17:05:00|87.07|84.19|87.23|84.35|87.43|84.55|86.7|83.82|0
1648141800000|2022-03-24 17:10:00|87.14|84.26|86.74|83.86|87.29|84.41|86.54|83.66|0
1648142100000|2022-03-24 17:15:00|86.82|83.94|86.29|83.41|86.82|83.94|86.29|83.41|0
1648142400000|2022-03-24 17:20:00|86.33|83.45|86.55|83.67|89.38|86.5|85.69|82.81|0
1648142700000|2022-03-24 17:25:00|86.51|83.63|86.27|83.39|86.59|83.71|85.91|83.03|0
1648143000000|2022-03-24 17:30:00|86.23|83.35|86.55|83.67|86.83|83.95|86.11|83.23|0
1648143300000|2022-03-24 17:35:00|86.63|83.75|86.35|83.47|86.71|83.83|86.15|83.27|0
1648143600000|2022-03-24 17:40:00|86.33|83.45|86.1|83.22|86.47|83.59|85.94|83.06|0
1648143900000|2022-03-24 17:45:00|86.06|83.18|85.9|83.02|86.14|83.26|85.66|82.78|0
1648144200000|2022-03-24 17:50:00|85.98|83.1|86.1|83.22|86.18|83.3|85.78|82.9|0
1648144500000|2022-03-24 17:55:00|86.14|83.26|86.1|83.22|86.26|83.38|85.98|83.1|0
1648144800000|2022-03-24 18:00:00|86.14|83.26|85.25|82.37|86.22|83.34|85.14|82.26|0
1648145100000|2022-03-24 18:05:00|85.29|82.41|85.97|83.09|86.09|83.21|85.29|82.41|0
1648145400000|2022-03-24 18:10:00|85.93|83.05|86.05|83.17|86.65|83.77|85.89|83.01|0
1648145700000|2022-03-24 18:15:00|86.01|83.13|86.13|83.25|86.21|83.33|85.73|82.85|0
1648146000000|2022-03-24 18:20:00|86.07|83.19|86.53|83.65|86.77|83.89|86.07|83.19|0
1648146300000|2022-03-24 18:25:00|86.49|83.61|86.7|83.82|87.07|84.19|86.25|83.37|0
1648146600000|2022-03-24 18:30:00|86.66|83.78|87.07|84.19|87.23|84.35|86.5|83.62|0
1648146900000|2022-03-24 18:35:00|87.03|84.15|86.82|83.94|87.35|84.47|86.78|83.9|0
1648147200000|2022-03-24 18:40:00|86.86|83.98|86.94|84.06|87.06|84.18|86.7|83.82|0
1648147500000|2022-03-24 18:45:00|87.02|84.14|87.46|84.58|87.79|84.91|86.9|84.02|0
1648147800000|2022-03-24 18:50:00|87.38|84.5|86.73|83.85|87.42|84.54|86.53|83.65|0
1648148100000|2022-03-24 18:55:00|86.77|83.89|86.57|83.69|86.98|84.1|86.45|83.57|0
1648148400000|2022-03-24 19:00:00|86.63|83.75|86.81|83.93|87.26|84.38|86.45|83.57|0
1648148700000|2022-03-24 19:05:00|86.89|84.01|85.72|82.84|86.89|84.01|85.57|82.69|0
1648149000000|2022-03-24 19:10:00|85.8|82.92|85.56|82.68|85.84|82.96|85.56|82.68|0
1648149300000|2022-03-24 19:15:00|85.6|82.72|85.24|82.36|85.8|82.92|85.24|82.36|0
1648149600000|2022-03-24 19:20:00|85.16|82.28|84.57|81.69|85.24|82.36|84.53|81.65|0
1648149900000|2022-03-24 19:25:00|84.41|81.53|84.29|81.41|84.41|81.53|83.98|81.1|0
1648150200000|2022-03-24 19:30:00|84.21|81.33|84.68|81.8|84.96|82.08|84.05|81.17|0
1648150500000|2022-03-24 19:35:00|84.64|81.76|85|82.12|85.12|82.24|84.52|81.64|0
1648150800000|2022-03-24 19:40:00|85.04|82.16|84.76|81.88|85.47|82.59|84.76|81.88|0
1648151100000|2022-03-24 19:45:00|84.72|81.84|83.71|80.83|86.55|83.67|83.71|80.83|0
1648151400000|2022-03-24 19:50:00|83.56|80.68|83.13|80.25|83.56|80.68|82.74|79.86|0
1648151700000|2022-03-24 19:55:00|83.09|80.21|82.39|79.51|83.4|80.52|82.23|79.35|0
1648152000000|2022-03-24 20:00:00|82.19|79.31|82.11|79.23|82.39|79.51|81.96|79.08|0
1648152300000|2022-03-24 20:05:00|82.08|79.2|82.27|79.39|82.27|79.39|82.04|79.16|0
1648152600000|2022-03-24 20:10:00|82.31|79.43|82.97|80.09|83.2|80.32|82.27|79.39|0
1648152900000|2022-03-24 20:15:00|83.21|79.85|83.17|79.81|83.21|79.85|83.13|79.77|0
1648153200000|2022-03-24 20:20:00|83.13|79.77|82.74|79.38|83.13|79.77|82.67|79.31|0
1648153500000|2022-03-24 20:25:00|82.78|79.42|83.45|80.09|83.56|80.2|82.78|79.42|0
1648153800000|2022-03-24 20:30:00|83.47|80.11|83.48|80.12|83.49|80.13|83.33|79.97|0
1648154100000|2022-03-24 20:35:00|83.44|80.08|83.44|80.08|83.48|80.12|83.44|80.08|0
1648154400000|2022-03-24 20:40:00|83.4|80.04|83.48|80.12|83.48|80.12|83.4|80.04|0
1648155300000|2022-03-24 20:55:00|83.47|80.11|83.49|80.13|83.49|80.13|83.45|80.09|0
1648155600000|2022-03-24 21:00:00|83.48|80.12|83.53|80.17|83.54|80.18|83.48|80.12|0
1648155900000|2022-03-24 21:05:00|83.52|80.16|83.5|80.14|83.53|80.17|83.5|80.14|0
1648156200000|2022-03-24 21:10:00|83.55|80.19|83.5|80.14|83.55|80.19|83.5|80.14|0
1648156500000|2022-03-24 21:15:00|83.51|80.15|83.5|80.14|83.51|80.15|83.49|80.13|0
1648156800000|2022-03-24 21:20:00|83.48|80.12|83.48|80.12|83.51|80.15|83.45|80.09|0
1648157100000|2022-03-24 21:25:00|83.47|80.11|83.46|80.1|83.47|80.11|83.44|80.08|0
1648157400000|2022-03-24 21:30:00|83.5|80.14|83.51|80.15|83.51|80.15|83.5|80.14|0
1648157700000|2022-03-24 21:35:00|83.5|80.14|83.51|80.15|83.54|80.18|83.5|80.14|0
1648158000000|2022-03-24 21:40:00|83.53|80.17|83.59|80.23|83.59|80.23|83.53|80.17|0
1648158300000|2022-03-24 21:45:00|83.6|80.24|83.58|80.22|83.6|80.24|83.58|80.22|0
1648158600000|2022-03-24 21:50:00|83.5|80.14|83.48|80.12|83.58|80.22|83.48|80.12|0
1648158900000|2022-03-24 21:55:00|83.46|80.1|83.52|80.16|83.53|80.17|83.46|80.1|0
1648159200000|2022-03-24 22:00:00|83.47|80.11|83.41|80.05|83.74|80.38|83.29|79.93|0
1648159500000|2022-03-24 22:05:00|83.39|80.03|83.73|80.37|83.77|80.41|83.39|80.03|0
1648159800000|2022-03-24 22:10:00|83.68|80.32|83.93|80.57|84.02|80.66|83.68|80.32|0
1648160100000|2022-03-24 22:15:00|83.95|80.59|83.96|80.6|84.04|80.68|83.83|80.47|0
1648160400000|2022-03-24 22:20:00|83.98|80.62|83.94|80.58|83.98|80.62|83.83|80.47|0
1648160700000|2022-03-24 22:25:00|83.9|80.54|83.9|80.54|83.9|80.54|83.63|80.27|0
1648161000000|2022-03-24 22:30:00|83.92|80.56|84.09|80.73|84.09|80.73|83.9|80.54|0
1648161300000|2022-03-24 22:35:00|84.05|80.69|84.17|80.81|84.21|80.85|83.97|80.61|0
1648161600000|2022-03-24 22:40:00|84.19|80.83|84.17|80.81|84.21|80.85|84.13|80.77|0
1648161900000|2022-03-24 22:45:00|84.21|80.85|84.01|80.65|84.21|80.85|83.99|80.63|0
1648162200000|2022-03-24 22:50:00|84.05|80.69|84.04|80.68|84.09|80.73|83.93|80.57|0
1648162500000|2022-03-24 22:55:00|84.08|80.72|84.32|80.96|84.32|80.96|84.08|80.72|0
1648162800000|2022-03-24 23:00:00|84.3|80.94|84.35|80.99|84.35|80.99|84.24|80.88|0
1648163100000|2022-03-24 23:05:00|84.31|80.95|84.31|80.95|84.35|80.99|84.23|80.87|0
1648163400000|2022-03-24 23:10:00|84.35|80.99|84.54|81.18|84.62|81.26|84.35|80.99|0
1648163700000|2022-03-24 23:15:00|84.5|81.14|84.31|80.95|84.5|81.14|84.23|80.87|0
1648164000000|2022-03-24 23:20:00|84.29|80.93|84.03|80.67|84.35|80.99|84.03|80.67|0
1648164300000|2022-03-24 23:25:00|84.07|80.71|84.15|80.79|84.15|80.79|83.91|80.55|0
1648164600000|2022-03-24 23:30:00|84.17|80.81|84.22|80.86|84.26|80.9|84.07|80.71|0
1648164900000|2022-03-24 23:35:00|84.26|80.9|84.34|80.98|84.42|81.06|84.1|80.74|0
1648165200000|2022-03-24 23:40:00|84.38|81.02|84.22|80.86|84.44|81.08|84.22|80.86|0
1648165500000|2022-03-24 23:45:00|84.18|80.82|84.25|80.89|84.33|80.97|84.1|80.74|0
1648165800000|2022-03-24 23:50:00|84.29|80.93|84.25|80.89|84.33|80.97|84.14|80.78|0
1648166100000|2022-03-24 23:55:00|84.21|80.85|84.29|80.93|84.37|81.01|84.17|80.81|0
1648166400000|2022-03-25 00:00:00|84.33|80.97|84.68|81.32|84.76|81.4|84.29|80.93|0
1648166700000|2022-03-25 00:05:00|84.64|81.28|84.83|81.47|84.91|81.55|84.64|81.28|0
1648167000000|2022-03-25 00:10:00|84.91|81.55|85.07|81.71|85.15|81.79|84.79|81.43|0
1648167300000|2022-03-25 00:15:00|85.03|81.67|85.07|81.71|85.34|81.98|85.03|81.67|0
1648167600000|2022-03-25 00:20:00|85.03|81.67|85.22|81.86|85.26|81.9|84.95|81.59|0
1648167900000|2022-03-25 00:25:00|85.18|81.82|85.06|81.7|85.3|81.94|85.06|81.7|0
1648168200000|2022-03-25 00:30:00|85.1|81.74|84.98|81.62|85.1|81.74|84.86|81.5|0
1648168500000|2022-03-25 00:35:00|84.96|81.6|84.86|81.5|85.1|81.74|84.78|81.42|0
1648168800000|2022-03-25 00:40:00|84.82|81.46|84.86|81.5|84.88|81.52|84.7|81.34|0
1648169100000|2022-03-25 00:45:00|84.82|81.46|84.82|81.46|84.9|81.54|84.74|81.38|0
1648169400000|2022-03-25 00:50:00|84.78|81.42|84.97|81.61|85.09|81.73|84.78|81.42|0
1648169700000|2022-03-25 00:55:00|85.01|81.65|85.05|81.69|85.05|81.69|84.83|81.47|0
1648170000000|2022-03-25 01:00:00|85.09|81.73|84.97|81.61|85.21|81.85|84.81|81.45|0
1648170300000|2022-03-25 01:05:00|84.93|81.57|84.65|81.29|84.93|81.57|84.65|81.29|0
1648170600000|2022-03-25 01:10:00|84.69|81.33|84.65|81.29|84.73|81.37|84.53|81.17|0
1648170900000|2022-03-25 01:15:00|84.61|81.25|84.72|81.36|84.84|81.48|84.61|81.25|0
1648171200000|2022-03-25 01:20:00|84.69|81.33|84.94|81.58|85.12|81.76|84.69|81.33|0
1648171500000|2022-03-25 01:25:00|84.92|81.56|84.6|81.24|84.92|81.56|84.56|81.2|0
1648171800000|2022-03-25 01:30:00|84.64|81.28|84.64|81.28|84.84|81.48|84.56|81.2|0
1648172100000|2022-03-25 01:35:00|84.6|81.24|84.68|81.32|84.8|81.44|84.56|81.2|0
1648172400000|2022-03-25 01:40:00|84.66|81.3|84.42|81.06|84.72|81.36|84.42|81.06|0
1648172700000|2022-03-25 01:45:00|84.4|81.04|84.48|81.12|84.56|81.2|84.36|81|0
1648173000000|2022-03-25 01:50:00|84.52|81.16|82.46|79.1|84.52|81.16|82.38|79.02|0
1648173300000|2022-03-25 01:55:00|82.5|79.14|82.86|79.5|83|79.64|82.31|78.95|0
1648173600000|2022-03-25 02:00:00|82.88|79.52|83.13|79.77|83.13|79.77|82.88|79.52|0
1648173900000|2022-03-25 02:05:00|83.15|79.79|82.91|79.55|83.15|79.79|82.91|79.55|0
1648174200000|2022-03-25 02:10:00|82.97|79.61|83.26|79.9|83.34|79.98|82.95|79.59|0
1648174500000|2022-03-25 02:15:00|83.28|79.92|83.06|79.7|83.34|79.98|82.99|79.63|0
1648174800000|2022-03-25 02:20:00|83.1|79.74|83.33|79.97|83.41|80.05|83.1|79.74|0
1648175100000|2022-03-25 02:25:00|83.37|80.01|83.56|80.2|83.64|80.28|83.37|80.01|0
1648175400000|2022-03-25 02:30:00|83.6|80.24|83.6|80.24|83.87|80.51|83.56|80.2|0
1648175700000|2022-03-25 02:35:00|83.64|80.28|83.29|79.93|83.72|80.36|83.15|79.79|0
1648176000000|2022-03-25 02:40:00|83.25|79.89|83.48|80.12|83.58|80.22|83.21|79.85|0
1648176300000|2022-03-25 02:45:00|83.46|80.1|83.48|80.12|83.56|80.2|83.36|80|0
1648176600000|2022-03-25 02:50:00|83.44|80.08|83.44|80.08|83.59|80.23|83.28|79.92|0
1648176900000|2022-03-25 02:55:00|83.46|80.1|83.26|79.9|83.51|80.15|83.24|79.88|0
1648177200000|2022-03-25 03:00:00|83.24|79.88|83.16|79.8|83.37|80.01|83.16|79.8|0
1648177500000|2022-03-25 03:05:00|83.2|79.84|83.27|79.91|83.27|79.91|83.01|79.65|0
1648177800000|2022-03-25 03:10:00|83.31|79.95|83.47|80.11|83.62|80.26|83.31|79.95|0
1648178100000|2022-03-25 03:15:00|83.49|80.13|83.66|80.3|83.66|80.3|83.43|80.07|0
1648178400000|2022-03-25 03:20:00|83.68|80.32|83.73|80.37|83.89|80.53|83.66|80.3|0
1648178700000|2022-03-25 03:25:00|83.77|80.41|83.81|80.45|83.81|80.45|83.58|80.22|0
1648179000000|2022-03-25 03:30:00|83.77|80.41|83.63|80.27|83.81|80.45|83.53|80.17|0
1648179300000|2022-03-25 03:35:00|83.65|80.29|83.77|80.41|83.8|80.44|83.55|80.19|0
1648179600000|2022-03-25 03:40:00|83.75|80.39|84.04|80.68|84.13|80.77|83.75|80.39|0
1648179900000|2022-03-25 03:45:00|84.07|80.71|84.09|80.73|84.17|80.81|83.96|80.6|0
1648180200000|2022-03-25 03:50:00|84.07|80.71|83.97|80.61|84.11|80.75|83.91|80.55|0
1648180500000|2022-03-25 03:55:00|83.99|80.63|83.76|80.4|83.99|80.63|83.76|80.4|0
1648180800000|2022-03-25 04:00:00|83.8|80.44|83.68|80.32|83.87|80.51|83.66|80.3|0
1648181100000|2022-03-25 04:05:00|83.64|80.28|83.67|80.31|83.75|80.39|83.64|80.28|0
1648181400000|2022-03-25 04:10:00|83.64|80.28|83.48|80.12|83.64|80.28|83.32|79.96|0
1648181700000|2022-03-25 04:15:00|83.56|80.2|83.4|80.04|83.56|80.2|83.34|79.98|0
1648182000000|2022-03-25 04:20:00|83.36|80|83.4|80.04|83.44|80.08|83.32|79.96|0
1648182300000|2022-03-25 04:25:00|83.36|80|83.2|79.84|83.36|80|83.2|79.84|0
1648182600000|2022-03-25 04:30:00|83.22|79.86|83.28|79.92|83.32|79.96|83.08|79.72|0
1648182900000|2022-03-25 04:35:00|83.26|79.9|83.27|79.91|83.31|79.95|83.16|79.8|0
1648183200000|2022-03-25 04:40:00|83.29|79.93|83.12|79.76|83.31|79.95|83|79.64|0
1648183500000|2022-03-25 04:45:00|83.16|79.8|82.96|79.6|83.19|79.83|82.88|79.52|0
1648183800000|2022-03-25 04:50:00|83|79.64|83.63|80.27|83.7|80.34|82.81|79.45|0
1648184100000|2022-03-25 04:55:00|83.61|80.25|82.82|79.46|83.66|80.3|82.43|79.07|0
1648184400000|2022-03-25 05:00:00|82.78|79.42|83.04|79.68|83.16|79.8|82.78|79.42|0
1648184700000|2022-03-25 05:05:00|83|79.64|83.27|79.91|83.27|79.91|82.97|79.61|0
1648185000000|2022-03-25 05:10:00|83.31|79.95|83.19|79.83|83.39|80.03|83.12|79.76|0
1648185300000|2022-03-25 05:15:00|83.23|79.87|83.46|80.1|83.54|80.18|83.19|79.83|0
1648185600000|2022-03-25 05:20:00|83.42|80.06|83.38|80.02|83.5|80.14|83.19|79.83|0
1648185900000|2022-03-25 05:25:00|83.34|79.98|83.55|80.19|83.65|80.29|83.15|79.79|0
1648186200000|2022-03-25 05:30:00|83.57|80.21|83.78|80.42|83.96|80.6|83.55|80.19|0
1648186500000|2022-03-25 05:35:00|83.76|80.4|83.72|80.36|83.96|80.6|83.72|80.36|0
1648186800000|2022-03-25 05:40:00|83.76|80.4|83.99|80.63|84.11|80.75|83.76|80.4|0
1648187100000|2022-03-25 05:45:00|83.97|80.61|83.72|80.36|84.03|80.67|83.6|80.24|0
1648187400000|2022-03-25 05:50:00|83.68|80.32|83.74|80.38|83.95|80.59|83.64|80.28|0
1648187700000|2022-03-25 05:55:00|83.72|80.36|83.75|80.39|83.87|80.51|83.52|80.16|0
1648188000000|2022-03-25 06:00:00|83.71|80.35|83.69|80.33|83.79|80.43|83.48|80.12|0
1648188300000|2022-03-25 06:05:00|83.71|80.35|83.79|80.43|83.83|80.47|83.56|80.2|0
1648188600000|2022-03-25 06:10:00|83.73|80.37|83.53|80.17|83.73|80.37|83.4|80.04|0
1648188900000|2022-03-25 06:15:00|83.5|80.14|83.4|80.04|83.5|80.14|83.34|79.98|0
1648189200000|2022-03-25 06:20:00|83.38|80.02|83.3|79.94|83.47|80.11|83.24|79.88|0
1648189500000|2022-03-25 06:25:00|83.32|79.96|83.45|80.09|83.55|80.19|83.28|79.92|0
1648189800000|2022-03-25 06:30:00|83.43|80.07|83.43|80.07|83.53|80.17|83.39|80.03|0
1648190100000|2022-03-25 06:35:00|83.39|80.03|83.62|80.26|83.68|80.32|83.39|80.03|0
1648190400000|2022-03-25 06:40:00|83.58|80.22|83.69|80.33|83.77|80.41|83.5|80.14|0
1648190700000|2022-03-25 06:45:00|83.77|80.41|83.71|80.35|83.81|80.45|83.69|80.33|0
1648191000000|2022-03-25 06:50:00|83.69|80.33|83.54|80.18|83.77|80.41|83.54|80.18|0
1648191300000|2022-03-25 06:55:00|83.57|80.21|83.19|79.83|83.65|80.29|83.19|79.83|0
1648191600000|2022-03-25 07:00:00|83.22|79.86|83.49|80.13|83.69|80.33|83.22|79.86|0
1648191900000|2022-03-25 07:05:00|83.25|80.37|83.68|80.8|83.72|80.84|83.25|80.37|0
1648192200000|2022-03-25 07:10:00|83.64|80.76|83.29|80.41|83.68|80.8|83.29|80.41|0
1648192500000|2022-03-25 07:15:00|83.25|80.37|84.03|81.15|84.57|81.69|83.07|80.19|0
1648192800000|2022-03-25 07:20:00|84.01|81.13|83.33|80.45|84.4|81.52|83.31|80.43|0
1648193100000|2022-03-25 07:25:00|83.36|80.48|83.56|80.68|83.6|80.72|83.32|80.44|0
1648193400000|2022-03-25 07:30:00|83.52|80.64|83.32|80.44|83.56|80.68|83.28|80.4|0
1648193700000|2022-03-25 07:35:00|83.34|80.46|83.4|80.52|83.55|80.67|83.24|80.36|0
1648194000000|2022-03-25 07:40:00|83.36|80.48|83.43|80.55|83.51|80.63|83.22|80.34|0
1648194300000|2022-03-25 07:45:00|83.45|80.57|83.43|80.55|83.47|80.59|83.24|80.36|0
1648194600000|2022-03-25 07:50:00|83.41|80.53|83.16|80.28|83.43|80.55|83.08|80.2|0
1648194900000|2022-03-25 07:55:00|83.18|80.3|82.81|79.93|83.22|80.34|82.79|79.91|0
1648195200000|2022-03-25 08:00:00|82.92|80.04|83.31|80.43|83.31|80.43|82.69|79.81|0
1648195500000|2022-03-25 08:05:00|83.35|80.47|84.36|81.48|84.54|81.66|83.35|80.47|0
1648195800000|2022-03-25 08:10:00|84.4|81.52|85.28|82.4|85.28|82.4|84.36|81.48|0
1648196100000|2022-03-25 08:15:00|85.26|82.38|85.71|82.83|86.51|83.63|83.95|81.07|0
1648196400000|2022-03-25 08:20:00|85.67|82.79|85.35|82.47|85.75|82.87|85.24|82.36|0
1648196700000|2022-03-25 08:25:00|85.38|82.5|85.23|82.35|85.41|82.53|85.12|82.24|0
1648197000000|2022-03-25 08:30:00|85.25|82.37|85.03|82.15|85.43|82.55|85|82.12|0
1648197300000|2022-03-25 08:35:00|84.99|82.11|84.99|82.11|85.11|82.23|84.87|81.99|0
1648197600000|2022-03-25 08:40:00|84.97|82.09|84.68|81.8|85.19|82.31|84.64|81.76|0
1648197900000|2022-03-25 08:45:00|84.64|81.76|84.83|81.95|84.87|81.99|84.63|81.75|0
1648198200000|2022-03-25 08:50:00|84.69|81.81|84.51|81.63|84.69|81.81|84.47|81.59|0
1648198500000|2022-03-25 08:55:00|84.53|81.65|84.43|81.55|84.59|81.71|84.28|81.4|0
1648198800000|2022-03-25 09:00:00|84.41|81.53|84.75|81.87|85.38|82.5|83.69|80.81|0
1648199100000|2022-03-25 09:05:00|84.8|81.92|85.22|82.34|85.26|82.38|84.78|81.9|0
1648199400000|2022-03-25 09:10:00|85.2|82.32|84.84|81.96|85.3|82.42|84.82|81.94|0
1648199700000|2022-03-25 09:15:00|84.9|82.02|84.39|81.51|84.9|82.02|84.39|81.51|0
1648200000000|2022-03-25 09:20:00|84.41|81.53|84.27|81.39|84.5|81.62|84.19|81.31|0
1648200300000|2022-03-25 09:25:00|84.29|81.41|84.42|81.54|84.54|81.66|84.23|81.35|0
1648200600000|2022-03-25 09:30:00|84.44|81.56|84.73|81.85|84.77|81.89|84.22|81.34|0
1648200900000|2022-03-25 09:35:00|84.69|81.81|84.14|81.26|84.79|81.91|84.14|81.26|0
1648201200000|2022-03-25 09:40:00|84.1|81.22|83.98|81.1|84.22|81.34|83.98|81.1|0
1648201500000|2022-03-25 09:45:00|84.02|81.14|83.75|80.87|84.02|81.14|83.55|80.67|0
1648201800000|2022-03-25 09:50:00|83.71|80.83|83.47|80.59|83.82|80.94|83.43|80.55|0
1648202100000|2022-03-25 09:55:00|83.51|80.63|83.47|80.59|83.55|80.67|83.43|80.55|0
1648202400000|2022-03-25 10:00:00|83.43|80.55|83.66|80.78|83.7|80.82|83.24|80.36|0
1648202700000|2022-03-25 10:05:00|83.62|80.74|83.51|80.63|83.66|80.78|83.43|80.55|0
1648203000000|2022-03-25 10:10:00|83.53|80.65|83.96|81.08|84.71|81.83|83.43|80.55|0
1648203300000|2022-03-25 10:15:00|84|81.12|83.8|80.92|84|81.12|83.76|80.88|0
1648203600000|2022-03-25 10:20:00|83.76|80.88|83.8|80.92|83.88|81|83.53|80.65|0
1648203900000|2022-03-25 10:25:00|83.82|80.94|83.51|80.63|83.86|80.98|83.45|80.57|0
1648204200000|2022-03-25 10:30:00|83.53|80.65|83.64|80.76|83.68|80.8|83.45|80.57|0
1648204500000|2022-03-25 10:35:00|83.6|80.72|83.72|80.84|83.79|80.91|83.56|80.68|0
1648204800000|2022-03-25 10:40:00|83.7|80.82|83.6|80.72|83.75|80.87|83.52|80.64|0
1648205100000|2022-03-25 10:45:00|83.64|80.76|83.73|80.85|83.79|80.91|83.48|80.6|0
1648205400000|2022-03-25 10:50:00|83.69|80.81|83.36|80.48|83.71|80.83|83.36|80.48|0
1648205700000|2022-03-25 10:55:00|83.38|80.5|82.7|79.82|83.4|80.52|82.69|79.81|0
1648206000000|2022-03-25 11:00:00|82.72|79.84|82.97|80.09|82.97|80.09|82.72|79.84|0
1648206300000|2022-03-25 11:05:00|82.93|80.05|82.46|79.58|83.26|80.38|82.46|79.58|0
1648206600000|2022-03-25 11:10:00|82.42|79.54|82.8|79.92|82.8|79.92|82.26|79.38|0
1648206900000|2022-03-25 11:15:00|82.92|80.04|82.65|79.77|82.98|80.1|82.45|79.57|0
1648207200000|2022-03-25 11:20:00|82.67|79.79|81.97|79.09|82.68|79.8|81.9|79.02|0
1648207500000|2022-03-25 11:25:00|81.99|79.11|81.04|78.16|82.07|79.19|80.8|77.92|0
1648207800000|2022-03-25 11:30:00|81.08|78.2|81.26|78.38|81.34|78.46|81.04|78.16|0
1648208100000|2022-03-25 11:35:00|81.3|78.42|81.57|78.69|81.57|78.69|81.26|78.38|0
1648208400000|2022-03-25 11:40:00|81.6|78.72|81.41|78.53|81.6|78.72|81.41|78.53|0
1648208700000|2022-03-25 11:45:00|81.37|78.49|81.33|78.45|81.45|78.57|81.18|78.3|0
1648209000000|2022-03-25 11:50:00|81.32|78.44|81.13|78.25|81.33|78.45|80.37|77.49|0
1648209300000|2022-03-25 11:55:00|81.1|78.22|81.17|78.29|81.32|78.44|80.91|78.03|0
1648209600000|2022-03-25 12:00:00|81.25|78.37|81.32|78.44|81.38|78.5|81.21|78.33|0
1648209900000|2022-03-25 12:05:00|81.36|78.48|81.28|78.4|81.36|78.48|81.11|78.23|0
1648210200000|2022-03-25 12:10:00|81.24|78.36|81.24|78.36|81.47|78.59|81.2|78.32|0
1648210500000|2022-03-25 12:15:00|81.28|78.4|81.16|78.28|81.41|78.53|81.16|78.28|0
1648210800000|2022-03-25 12:20:00|81.09|78.21|81.12|78.24|81.27|78.39|81.01|78.13|0
1648211100000|2022-03-25 12:25:00|81.08|78.2|81.23|78.35|81.27|78.39|81.08|78.2|0
1648211400000|2022-03-25 12:30:00|81.25|78.37|81.42|78.54|81.61|78.73|81.19|78.31|0
1648211700000|2022-03-25 12:35:00|81.46|78.58|81.72|78.84|81.72|78.84|81.42|78.54|0
1648212000000|2022-03-25 12:40:00|81.84|78.96|80.6|77.72|81.84|78.96|80.6|77.72|0
1648212300000|2022-03-25 12:45:00|80.59|77.71|80.6|77.72|80.68|77.8|80.53|77.65|0
1648212600000|2022-03-25 12:50:00|80.64|77.76|80.4|78|80.64|78.04|80.36|77.72|0
1648212900000|2022-03-25 12:55:00|80.36|77.96|80.32|77.92|80.44|78.04|80.25|77.85|0
1648213200000|2022-03-25 13:00:00|80.36|77.96|80.7|78.3|80.73|78.33|80.32|77.92|0
1648213500000|2022-03-25 13:05:00|80.66|78.26|80.69|78.29|80.81|78.41|80.51|78.11|0
1648213800000|2022-03-25 13:10:00|80.66|78.26|80.71|78.31|80.77|78.37|80.58|78.18|0
1648214100000|2022-03-25 13:15:00|80.73|78.33|80.77|78.37|80.84|78.44|80.65|78.25|0
1648214400000|2022-03-25 13:20:00|80.75|78.35|81.03|78.63|81.07|78.67|80.73|78.33|0
1648214700000|2022-03-25 13:25:00|81.01|78.61|81.52|79.12|81.68|79.28|80.99|78.59|0
1648215000000|2022-03-25 13:30:00|81.48|79.08|81.41|79.01|81.71|79.31|80.95|78.55|0
1648215300000|2022-03-25 13:35:00|81.52|79.12|82.33|79.93|82.33|79.93|81.37|78.97|0
1648215600000|2022-03-25 13:40:00|82.36|79.96|81.9|79.5|82.71|80.31|81.67|79.27|0
1648215900000|2022-03-25 13:45:00|81.78|79.38|81.09|78.69|82.25|79.85|80.79|78.39|0
1648216200000|2022-03-25 13:50:00|81.21|78.81|80.94|78.54|81.48|79.08|80.68|78.28|0
1648216500000|2022-03-25 13:55:00|80.86|78.46|81.85|79.45|82.16|79.76|80.83|78.43|0
1648216800000|2022-03-25 14:00:00|81.8|79.4|81.95|79.55|82.43|80.03|81.72|79.32|0
1648217100000|2022-03-25 14:05:00|81.93|79.53|81.35|78.95|82.16|79.76|81.28|78.88|0
1648217400000|2022-03-25 14:10:00|81.39|78.99|81.47|79.07|81.53|79.13|80.97|78.57|0
1648217700000|2022-03-25 14:15:00|81.58|79.18|80.82|78.42|81.73|79.33|80.74|78.34|0
1648218000000|2022-03-25 14:20:00|80.78|78.38|78.26|75.86|80.85|78.45|77.96|75.56|0
1648218300000|2022-03-25 14:25:00|78.22|75.82|78.82|76.42|78.82|76.42|78.19|75.79|0
1648218600000|2022-03-25 14:30:00|78.78|76.38|78.07|75.67|78.82|76.42|78.07|75.67|0
1648218900000|2022-03-25 14:35:00|78|75.6|77.99|75.59|78|75.6|77.59|75.19|0
1648219200000|2022-03-25 14:40:00|78.01|75.61|77.33|74.93|78.14|75.74|77.18|74.78|0
1648219500000|2022-03-25 14:45:00|77.4|75|78.41|76.01|78.52|76.12|77.4|75|0
1648219800000|2022-03-25 14:50:00|78.37|75.97|78.93|76.53|79.15|76.75|78.19|75.79|0
1648220100000|2022-03-25 14:55:00|78.97|76.57|78.89|76.49|79.15|76.75|78.63|76.23|0
1648220400000|2022-03-25 15:00:00|78.76|76.36|79.68|77.28|80.05|77.65|78.63|76.23|0
1648220700000|2022-03-25 15:05:00|79.71|77.31|81.46|79.06|81.46|79.06|79.52|77.12|0
1648221000000|2022-03-25 15:10:00|81.5|79.1|82.29|79.89|82.77|80.37|80.26|77.86|0
1648221300000|2022-03-25 15:15:00|82.33|79.93|83.11|80.71|83.19|80.79|81.79|79.39|0
1648221600000|2022-03-25 15:20:00|83.06|80.66|83.66|81.26|83.89|81.49|83.06|80.66|0
1648221900000|2022-03-25 15:25:00|83.7|81.3|85.64|83.24|86.64|84.24|83.7|81.3|0
1648222200000|2022-03-25 15:30:00|85.68|83.28|85.44|83.04|86.27|83.87|85.2|82.8|0
1648222500000|2022-03-25 15:35:00|85.48|83.08|85.24|82.84|85.63|83.23|84.96|82.56|0
1648222800000|2022-03-25 15:40:00|85.32|82.92|84.15|81.75|85.32|82.92|84.13|81.73|0
1648223100000|2022-03-25 15:45:00|84.13|81.73|85.15|82.75|85.23|82.83|84.13|81.73|0
1648223400000|2022-03-25 15:50:00|85.11|82.71|85.07|82.67|85.15|82.75|84.17|81.77|0
1648223700000|2022-03-25 15:55:00|85.11|82.71|85.31|82.91|86.02|83.62|84.95|82.55|0
1648224000000|2022-03-25 16:00:00|85.43|83.03|85.3|82.9|85.74|83.34|85.03|82.63|0
1648224300000|2022-03-25 16:05:00|85.23|82.83|84.43|82.03|85.23|82.83|84.08|81.68|0
1648224600000|2022-03-25 16:10:00|84.39|81.99|83.81|81.41|84.45|82.05|83.77|81.37|0
1648224900000|2022-03-25 16:15:00|83.73|81.33|83.69|81.29|84.43|82.03|83.61|81.21|0
1648225200000|2022-03-25 16:20:00|83.71|81.31|83.64|81.24|84.31|81.91|82.5|80.1|0
1648225500000|2022-03-25 16:25:00|83.56|81.16|83.36|80.96|84.22|81.82|83.21|80.81|0
1648225800000|2022-03-25 16:30:00|83.32|80.92|83.4|81|84.02|81.62|83.32|80.92|0
1648226100000|2022-03-25 16:35:00|83.44|81.04|84.65|82.25|84.89|82.49|83.44|81.04|0
1648226400000|2022-03-25 16:40:00|84.69|82.29|84.22|81.82|84.73|82.33|84.22|81.82|0
1648226700000|2022-03-25 16:45:00|84.18|81.78|83.73|81.33|84.26|81.86|83.39|80.99|0
1648227000000|2022-03-25 16:50:00|83.7|81.3|84.05|81.65|84.41|82.01|83.08|80.68|0
1648227300000|2022-03-25 16:55:00|84.09|81.69|83.74|81.34|84.57|82.17|83.54|81.14|0
1648227600000|2022-03-25 17:00:00|83.66|81.26|83.7|81.3|84.4|82|83.58|81.18|0
1648227900000|2022-03-25 17:05:00|83.74|81.34|83.74|81.34|84.09|81.69|83.42|81.02|0
1648228200000|2022-03-25 17:10:00|83.81|81.41|84.12|81.72|84.44|82.04|83.77|81.37|0
1648228500000|2022-03-25 17:15:00|84.09|81.69|82.8|80.4|84.09|81.69|82.57|80.17|0
1648228800000|2022-03-25 17:20:00|82.76|80.36|84.12|81.72|84.16|81.76|82.6|80.2|0
1648229100000|2022-03-25 17:25:00|84.08|81.68|83.84|81.44|84.28|81.88|83.84|81.44|0
1648229400000|2022-03-25 17:30:00|83.79|81.39|83.18|80.78|83.8|81.4|83.14|80.74|0
1648229700000|2022-03-25 17:35:00|83.14|80.74|83.06|80.66|83.41|81.01|82.94|80.54|0
1648230000000|2022-03-25 17:40:00|83.02|80.62|82.9|80.5|83.64|81.24|82.83|80.43|0
1648230300000|2022-03-25 17:45:00|82.86|80.46|82.75|80.35|83.25|80.85|82.63|80.23|0
1648230600000|2022-03-25 17:50:00|82.71|80.31|82.4|80|82.75|80.35|82.36|79.96|0
1648230900000|2022-03-25 17:55:00|82.36|79.96|81.67|79.27|82.4|80|81.55|79.15|0
1648231200000|2022-03-25 18:00:00|81.63|79.23|81.32|78.92|81.97|79.57|81.17|78.77|0
1648231500000|2022-03-25 18:05:00|81.28|78.88|81.07|78.67|81.36|78.96|80.98|78.58|0
1648231800000|2022-03-25 18:10:00|81.01|78.61|81.24|78.84|81.55|79.15|80.9|78.5|0
1648232100000|2022-03-25 18:15:00|81.2|78.8|81.6|79.2|81.66|79.26|81.05|78.65|0
1648232400000|2022-03-25 18:20:00|81.54|79.14|81.31|78.91|81.58|79.18|81.2|78.8|0
1648232700000|2022-03-25 18:25:00|81.27|78.87|81.08|78.68|81.5|79.1|80.93|78.53|0
1648233000000|2022-03-25 18:30:00|81.04|78.64|80.89|78.49|81.08|78.68|80.55|78.15|0
1648233300000|2022-03-25 18:35:00|80.93|78.53|80.96|78.56|81.16|78.76|80.66|78.26|0
1648233600000|2022-03-25 18:40:00|81|78.6|80.85|78.45|81.31|78.91|80.85|78.45|0
1648233900000|2022-03-25 18:45:00|80.81|78.41|80.96|78.56|81.11|78.71|80.62|78.22|0
1648234200000|2022-03-25 18:50:00|80.88|78.48|80.54|78.14|81.03|78.63|80.47|78.07|0
1648234500000|2022-03-25 18:55:00|80.5|78.1|80.8|78.4|80.92|78.52|80.35|77.95|0
1648234800000|2022-03-25 19:00:00|80.79|78.39|79.88|77.48|82.83|80.43|79.84|77.44|0
1648235100000|2022-03-25 19:05:00|79.8|77.4|80.48|78.08|80.71|78.31|79.73|77.33|0
1648235400000|2022-03-25 19:10:00|80.37|77.97|79.76|77.36|80.52|78.12|79.72|77.32|0
1648235700000|2022-03-25 19:15:00|79.69|77.29|80.56|78.16|80.63|78.23|79.61|77.21|0
1648236000000|2022-03-25 19:20:00|80.5|78.1|81.01|78.61|81.51|79.11|80.48|78.08|0
1648236300000|2022-03-25 19:25:00|80.97|78.57|81.78|79.38|81.82|79.42|80.86|78.46|0
1648236600000|2022-03-25 19:30:00|81.86|79.46|81.66|79.26|82.24|79.84|81.35|78.95|0
1648236900000|2022-03-25 19:35:00|81.7|79.3|81.54|79.14|81.89|79.49|80.93|78.53|0
1648237200000|2022-03-25 19:40:00|81.43|79.03|80.74|78.34|81.47|79.07|80.13|77.73|0
1648237500000|2022-03-25 19:45:00|80.62|78.22|79.52|77.12|80.62|78.22|79.52|77.12|0
1648237800000|2022-03-25 19:50:00|79.75|77.35|78.84|76.44|79.75|77.35|78.81|76.41|0
1648238100000|2022-03-25 19:55:00|78.81|76.41|77.95|75.55|78.88|76.48|77.58|75.18|0
1648238400000|2022-03-25 20:00:00|77.73|75.33|77.87|75.47|78.36|75.96|77.73|75.33|0
1648238700000|2022-03-25 20:05:00|77.91|75.51|78.09|75.69|78.09|75.69|77.8|75.4|0
1648239000000|2022-03-25 20:10:00|78.06|75.66|77.91|75.51|78.09|75.69|77.87|75.47|0
1648451100000|2022-03-28 07:05:00|80.42|77.62|79.91|77.51|80.42|77.86|79.59|77.19|0
1648451400000|2022-03-28 07:10:00|79.93|77.53|80.27|77.87|80.57|78.17|79.89|77.49|0
1648451700000|2022-03-28 07:15:00|80.25|77.85|80.44|78.04|80.49|78.09|80.04|77.64|0
1648452000000|2022-03-28 07:20:00|80.49|78.09|80.3|77.9|80.65|78.25|80.11|77.71|0
1648452300000|2022-03-28 07:25:00|80.26|77.86|79.62|77.22|80.26|77.86|79.47|77.07|0
1648452600000|2022-03-28 07:30:00|79.6|77.2|79.21|76.81|79.6|77.2|79.17|76.77|0
1648452900000|2022-03-28 07:35:00|79.19|76.79|79.75|77.35|79.75|77.35|79.17|76.77|0
1648453200000|2022-03-28 07:40:00|79.77|77.37|79.79|77.39|80.03|77.63|79.65|77.25|0
1648453500000|2022-03-28 07:45:00|79.75|77.35|80.1|77.7|80.22|77.82|79.71|77.31|0
1648453800000|2022-03-28 07:50:00|80.18|77.78|80.03|77.63|80.25|77.85|79.87|77.47|0
1648454100000|2022-03-28 07:55:00|80.04|77.64|79.83|77.43|80.23|77.83|79.74|77.34|0
1648454400000|2022-03-28 08:00:00|79.87|77.47|80.47|78.07|80.59|78.19|79.87|77.47|0
1648454700000|2022-03-28 08:05:00|80.51|78.11|80.47|78.07|80.78|78.38|80.4|78|0
1648455000000|2022-03-28 08:10:00|80.55|78.15|80.17|77.77|80.55|78.15|80.17|77.77|0
1648455300000|2022-03-28 08:15:00|80.21|77.81|79.56|77.16|80.21|77.81|79.45|77.05|0
1648455600000|2022-03-28 08:20:00|79.68|77.28|79.75|77.35|79.94|77.54|79.6|77.2|0
1648455900000|2022-03-28 08:25:00|79.69|77.29|78.98|76.58|80.7|78.3|78.94|76.54|0
1648456200000|2022-03-28 08:30:00|78.94|76.54|79.35|76.95|79.42|77.02|78.94|76.54|0
1648456500000|2022-03-28 08:35:00|79.39|76.99|79.01|76.61|79.46|77.06|79.01|76.61|0
1648456800000|2022-03-28 08:40:00|79.03|76.63|78.71|76.31|79.05|76.65|78.69|76.29|0
1648457100000|2022-03-28 08:45:00|78.67|76.27|78.3|75.9|78.78|76.38|78.11|75.71|0
1648457400000|2022-03-28 08:50:00|78.33|75.93|78.34|75.94|78.8|76.4|78.26|75.86|0
1648457700000|2022-03-28 08:55:00|78.3|75.9|77.97|75.57|78.34|75.94|77.91|75.51|0
1648458000000|2022-03-28 09:00:00|77.98|75.58|78.59|76.19|78.63|76.23|77.98|75.58|0
1648458300000|2022-03-28 09:05:00|78.57|76.17|78.89|76.49|79.04|76.64|78.54|76.14|0
1648458600000|2022-03-28 09:10:00|78.93|76.53|79.18|76.78|79.18|76.78|78.93|76.53|0
1648458900000|2022-03-28 09:15:00|79.17|76.77|79.48|77.08|79.58|77.18|79.11|76.71|0
1648459200000|2022-03-28 09:20:00|79.44|77.04|79.25|76.85|79.67|77.27|79.22|76.82|0
1648459500000|2022-03-28 09:25:00|79.24|76.84|78.99|76.59|79.25|76.85|78.99|76.59|0
1648459800000|2022-03-28 09:30:00|79.03|76.63|78.77|76.37|79.1|76.7|78.77|76.37|0
1648460100000|2022-03-28 09:35:00|78.75|76.35|78.63|76.23|78.78|76.38|78.43|76.03|0
1648460400000|2022-03-28 09:40:00|78.58|76.18|78.46|76.06|78.58|76.18|78.39|75.99|0
1648460700000|2022-03-28 09:45:00|78.48|76.08|78.68|76.28|78.74|76.34|78.39|75.99|0
1648461000000|2022-03-28 09:50:00|78.65|76.25|78.93|76.53|79.02|76.62|78.63|76.23|0
1648461300000|2022-03-28 09:55:00|78.91|76.51|78.85|76.45|79.02|76.62|78.72|76.32|0
1648461600000|2022-03-28 10:00:00|78.87|76.47|78.64|76.24|79.2|76.8|78.62|76.22|0
1648461900000|2022-03-28 10:05:00|78.68|76.28|78.79|76.39|78.83|76.43|78.6|76.2|0
1648462200000|2022-03-28 10:10:00|78.82|76.42|78.49|76.09|78.9|76.5|78.49|76.09|0
1648462500000|2022-03-28 10:15:00|78.53|76.13|78.34|75.94|78.56|76.16|78.26|75.86|0
1648462800000|2022-03-28 10:20:00|78.37|75.97|78.11|75.71|78.56|76.16|78.11|75.71|0
1648463100000|2022-03-28 10:25:00|78.13|75.73|78.7|76.3|78.74|76.34|78.11|75.71|0
1648463400000|2022-03-28 10:30:00|78.69|76.29|78.68|76.28|78.81|76.41|78.57|76.17|0
1648463700000|2022-03-28 10:35:00|78.67|76.27|78.46|76.06|78.81|76.41|78.42|76.02|0
1648464000000|2022-03-28 10:40:00|78.44|76.04|78.22|75.82|78.44|76.04|78.03|75.63|0
1648464300000|2022-03-28 10:45:00|78.25|75.85|77.96|75.56|78.33|75.93|77.85|75.45|0
1648464600000|2022-03-28 10:50:00|77.99|75.59|78.14|75.74|78.21|75.81|77.84|75.44|0
1648464900000|2022-03-28 10:55:00|78.12|75.72|78.12|75.72|78.43|76.03|78.05|75.65|0
1648465200000|2022-03-28 11:00:00|78.02|75.62|77.69|75.29|78.04|75.64|77.69|75.29|0
1648465500000|2022-03-28 11:05:00|77.73|75.33|76.49|74.09|77.84|75.44|76.45|74.05|0
1648465800000|2022-03-28 11:10:00|76.45|74.05|76.52|74.12|76.72|74.32|76.27|73.87|0
1648466100000|2022-03-28 11:15:00|76.54|74.14|76.08|73.68|76.56|74.16|76.08|73.68|0
1648466400000|2022-03-28 11:20:00|76.12|73.72|76.15|73.75|76.3|73.9|76.05|73.65|0
1648466700000|2022-03-28 11:25:00|76.14|73.74|76.04|73.64|76.19|73.79|76.04|73.64|0
1648467000000|2022-03-28 11:30:00|76.08|73.68|75.82|73.42|76.08|73.68|75.75|73.35|0
1648467300000|2022-03-28 11:35:00|75.79|73.39|75.71|73.31|75.86|73.46|75.53|73.13|0
1648467600000|2022-03-28 11:40:00|75.75|73.35|76.48|74.08|76.48|74.08|75.75|73.35|0
1648467900000|2022-03-28 11:45:00|75.77|73.37|76.3|73.9|76.48|74.08|75.77|73.37|0
1648468200000|2022-03-28 11:50:00|76.26|73.86|76.41|74.01|76.55|74.15|76.26|73.86|0
1648468500000|2022-03-28 11:55:00|76.42|74.02|76.28|73.88|76.53|74.13|76.22|73.82|0
1648468800000|2022-03-28 12:00:00|76.3|73.9|76.55|74.15|76.66|74.26|76.19|73.79|0
1648469100000|2022-03-28 12:05:00|76.6|74.2|76.69|74.29|76.69|74.29|76.47|74.07|0
1648469400000|2022-03-28 12:10:00|76.73|74.33|76.8|74.4|76.87|74.47|76.65|74.25|0
1648469700000|2022-03-28 12:15:00|76.76|74.36|77.07|74.67|77.07|74.67|76.69|74.29|0
1648470000000|2022-03-28 12:20:00|77.09|74.69|77.87|75.47|77.91|75.51|76.79|74.39|0
1648470300000|2022-03-28 12:25:00|77.85|75.45|77.61|75.21|77.85|75.45|77.5|75.1|0
1648470600000|2022-03-28 12:30:00|77.57|75.17|77.68|75.28|77.75|75.35|77.5|75.1|0
1648470900000|2022-03-28 12:35:00|77.64|75.24|77.97|75.57|78.01|75.61|77.64|75.24|0
1648471200000|2022-03-28 12:40:00|77.95|75.55|78.34|75.94|78.53|76.13|77.95|75.55|0
1648471500000|2022-03-28 12:45:00|78.38|75.98|78.79|76.39|78.83|76.43|77.93|75.53|0
1648471800000|2022-03-28 12:50:00|78.76|76.36|78.79|76.39|79.04|76.64|78.72|76.32|0
1648472100000|2022-03-28 12:55:00|78.83|76.43|78.79|76.39|78.94|76.54|78.61|76.21|0
1648472400000|2022-03-28 13:00:00|78.75|76.35|78.97|76.57|79.09|76.69|78.64|76.24|0
1648472700000|2022-03-28 13:05:00|78.9|76.5|78.79|76.39|78.96|76.56|78.49|76.09|0
1648473000000|2022-03-28 13:10:00|78.75|76.35|78.82|76.42|79.46|77.06|78.75|76.35|0
1648473300000|2022-03-28 13:15:00|78.78|76.38|78.86|76.46|78.93|76.53|78.56|76.16|0
1648473600000|2022-03-28 13:20:00|78.93|76.53|79.19|76.79|79.19|76.79|78.82|76.42|0
1648473900000|2022-03-28 13:25:00|79.15|76.75|79.37|76.97|79.6|77.2|79.15|76.75|0
1648474200000|2022-03-28 13:30:00|79.23|76.83|79.45|77.05|79.86|77.46|78.81|76.41|0
1648474500000|2022-03-28 13:35:00|79.52|77.12|78.59|76.19|79.56|77.16|78.59|76.19|0
1648474800000|2022-03-28 13:40:00|78.74|76.34|78.47|76.07|78.88|76.48|78.03|75.63|0
1648475100000|2022-03-28 13:45:00|78.44|76.04|78.55|76.15|78.81|76.41|78.25|75.85|0
1648475400000|2022-03-28 13:50:00|78.47|76.07|77.77|75.37|78.58|76.18|77.58|75.18|0
1648475700000|2022-03-28 13:55:00|77.66|75.26|77.11|74.71|77.92|75.52|76.93|74.53|0
1648476000000|2022-03-28 14:00:00|77|74.6|78.51|76.11|79.14|76.74|77|74.6|0
1648476300000|2022-03-28 14:05:00|78.4|76|78.45|76.05|78.84|76.44|77.83|75.43|0
1648476600000|2022-03-28 14:10:00|78.43|76.03|78.69|76.29|78.78|76.38|78.25|75.85|0
1648476900000|2022-03-28 14:15:00|78.65|76.25|78.91|76.51|79.28|76.88|78.36|75.96|0
1648477200000|2022-03-28 14:20:00|78.76|76.36|78.34|75.94|79.51|77.11|78.31|75.91|0
1648477500000|2022-03-28 14:25:00|78.31|75.91|77.94|75.54|78.94|76.54|77.9|75.5|0
1648477800000|2022-03-28 14:30:00|77.79|75.39|79.81|77.41|79.85|77.45|77.49|75.09|0
1648478100000|2022-03-28 14:35:00|79.62|77.22|79.81|77.41|80.26|77.86|79.32|76.92|0
1648478400000|2022-03-28 14:40:00|79.7|77.3|79.32|76.92|79.92|77.52|79.28|76.88|0
1648478700000|2022-03-28 14:45:00|79.25|76.85|78.72|76.32|79.25|76.85|78.39|75.99|0
1648479000000|2022-03-28 14:50:00|78.76|76.36|78.5|76.1|78.87|76.47|78.32|75.92|0
1648479300000|2022-03-28 14:55:00|78.46|76.06|78.46|76.06|78.65|76.25|78.35|75.95|0
1648479600000|2022-03-28 15:00:00|78.35|75.95|79.57|77.17|80.21|77.81|78.17|75.77|0
1648479900000|2022-03-28 15:05:00|79.72|77.32|79.61|77.21|80.12|77.72|79.42|77.02|0
1648480200000|2022-03-28 15:10:00|79.5|77.1|79.08|76.68|79.72|77.32|79.05|76.65|0
1648480500000|2022-03-28 15:15:00|79.12|76.72|79.46|77.06|79.95|77.55|78.97|76.57|0
1648480800000|2022-03-28 15:20:00|79.43|77.03|80.02|77.62|80.14|77.74|79.39|76.99|0
1648481100000|2022-03-28 15:25:00|80.1|77.7|80.08|77.68|80.85|78.45|80.02|77.62|0
1648481400000|2022-03-28 15:30:00|80.04|77.64|81.07|78.67|81.3|78.9|79.98|77.58|0
1648481700000|2022-03-28 15:35:00|81.23|78.83|81.85|79.45|82.06|79.66|81.23|78.83|0
1648482000000|2022-03-28 15:40:00|81.79|79.39|81.34|78.94|81.95|79.55|81.34|78.94|0
1648482300000|2022-03-28 15:45:00|81.45|79.05|82.94|80.54|82.98|80.58|81.45|79.05|0
1648482600000|2022-03-28 15:50:00|83.02|80.62|81.27|78.87|83.29|80.89|81.27|78.87|0
1648482900000|2022-03-28 15:55:00|81.23|78.83|83.69|81.29|83.84|81.44|81.23|78.83|0
1648483200000|2022-03-28 16:00:00|83.8|81.4|82.8|80.4|83.96|81.56|82.76|80.36|0
1648483500000|2022-03-28 16:05:00|82.83|80.43|83.3|80.9|83.3|80.9|82.56|80.16|0
1648483800000|2022-03-28 16:10:00|83.26|80.86|83.49|81.09|83.92|81.52|83.26|80.86|0
1648484100000|2022-03-28 16:15:00|83.57|81.17|84.07|81.67|84.3|81.9|83.25|80.85|0
1648484400000|2022-03-28 16:20:00|84.03|81.63|83.25|80.85|84.03|81.63|83.13|80.73|0
1648484700000|2022-03-28 16:25:00|83.21|80.81|82.01|79.61|83.68|81.28|81.93|79.53|0
1648485000000|2022-03-28 16:30:00|82.08|79.68|84.53|82.13|84.88|82.48|81.35|78.95|0
1648485300000|2022-03-28 16:35:00|84.42|82.02|84.1|81.7|84.53|82.13|84.06|81.66|0
1648485600000|2022-03-28 16:40:00|84.12|81.72|83.87|81.47|84.22|81.82|83.67|81.27|0
1648485900000|2022-03-28 16:45:00|83.95|81.55|83.94|81.54|84.31|81.91|83.9|81.5|0
1648486200000|2022-03-28 16:50:00|84.02|81.62|83.44|81.04|84.1|81.7|83.44|81.04|0
1648486500000|2022-03-28 16:55:00|83.4|81|83.32|80.92|83.46|81.06|83.21|80.81|0
1648486800000|2022-03-28 17:00:00|83.28|80.88|83.24|80.84|83.4|81|83.01|80.61|0
1648487100000|2022-03-28 17:05:00|83.2|80.8|83.59|81.19|83.67|81.27|83.01|80.61|0
1648487400000|2022-03-28 17:10:00|83.63|81.23|83.28|80.88|83.66|81.26|83.2|80.8|0
1648487700000|2022-03-28 17:15:00|83.24|80.84|83.12|80.72|83.31|80.91|83.04|80.64|0
1648488000000|2022-03-28 17:20:00|83.04|80.64|81.74|79.34|83.24|80.84|81.7|79.3|0
1648488300000|2022-03-28 17:25:00|81.7|79.3|81.55|79.15|81.93|79.53|81.24|78.84|0
1648488600000|2022-03-28 17:30:00|81.51|79.11|81.49|79.09|81.7|79.3|81.28|78.88|0
1648488900000|2022-03-28 17:35:00|81.51|79.11|79.92|77.52|81.54|79.14|79.21|76.81|0
1648489200000|2022-03-28 17:40:00|79.94|77.54|80.14|77.74|80.2|77.8|79.82|77.42|0
1648489500000|2022-03-28 17:45:00|80.05|77.65|79.97|77.57|80.16|77.76|79.82|77.42|0
1648489800000|2022-03-28 17:50:00|79.86|77.46|80.04|77.64|80.14|77.74|79.78|77.38|0
1648490100000|2022-03-28 17:55:00|80|77.6|79.96|77.56|80.34|77.94|79.85|77.45|0
1648490400000|2022-03-28 18:00:00|79.93|77.53|79.94|77.54|80.11|77.71|79.48|77.08|0
1648490700000|2022-03-28 18:05:00|80|77.6|79.62|77.22|80.26|77.86|79.51|77.11|0
1648491000000|2022-03-28 18:10:00|79.59|77.19|79.68|77.28|80|77.6|79.29|76.89|0
1648491300000|2022-03-28 18:15:00|79.62|77.22|79.05|76.65|81|78.6|78.68|76.28|0
1648491600000|2022-03-28 18:20:00|79.02|76.62|78.57|76.17|79.13|76.73|78.49|76.09|0
1648491900000|2022-03-28 18:25:00|78.49|76.09|78.9|76.5|79.54|77.14|78.38|75.98|0
1648492200000|2022-03-28 18:30:00|78.94|76.54|78.9|76.5|78.98|76.58|78.72|76.32|0
1648492500000|2022-03-28 18:35:00|78.18|75.78|78.21|75.81|78.36|75.96|78.14|75.74|0
1648492800000|2022-03-28 18:40:00|78.18|75.78|77.55|75.15|78.29|75.89|77.04|74.64|0
1648493100000|2022-03-28 18:45:00|77.59|75.19|77.26|74.86|77.59|75.19|77.18|74.78|0
1648493400000|2022-03-28 18:50:00|77.22|74.82|75.6|73.2|77.22|74.82|75.57|73.17|0
1648493700000|2022-03-28 18:55:00|75.64|73.24|74.89|72.49|75.68|73.28|74.89|72.49|0
1648494000000|2022-03-28 19:00:00|74.85|72.45|75.53|73.13|75.6|73.2|74.85|72.45|0
1648494300000|2022-03-28 19:05:00|75.49|73.09|75.35|72.95|75.56|73.16|75.2|72.8|0
1648494600000|2022-03-28 19:10:00|75.38|72.98|75.09|72.69|75.42|73.02|75.02|72.62|0
1648494900000|2022-03-28 19:15:00|75.02|72.62|75.36|72.96|75.36|72.96|74.91|72.51|0
1648495200000|2022-03-28 19:20:00|75.38|72.98|74.66|72.26|75.38|72.98|74.59|72.19|0
1648495500000|2022-03-28 19:25:00|74.7|72.3|74.73|72.33|74.91|72.51|74.62|72.22|0
1648495800000|2022-03-28 19:30:00|74.69|72.29|74.23|71.83|74.84|72.44|74.16|71.76|0
1648496100000|2022-03-28 19:35:00|74.16|71.76|74.69|72.29|74.76|72.36|74.16|71.76|0
1648496400000|2022-03-28 19:40:00|74.73|72.33|74.16|71.76|74.87|72.47|74.12|71.72|0
1648496700000|2022-03-28 19:45:00|74.23|71.83|73.66|71.26|74.4|72|73.66|71.26|0
1648497000000|2022-03-28 19:50:00|74.37|71.97|73.66|71.26|76.45|74.05|73.66|71.26|0
1648497300000|2022-03-28 19:55:00|73.69|71.29|72.54|70.14|73.91|71.51|72.5|70.1|0
1648497600000|2022-03-28 20:00:00|72.57|70.17|72.22|69.82|72.68|70.28|72.05|69.65|0
1648497900000|2022-03-28 20:05:00|72.15|69.75|72.25|69.85|72.43|70.03|72.15|69.75|0
1648498200000|2022-03-28 20:10:00|72.29|69.89|72.29|69.89|72.39|69.99|72.25|69.85|0
1648498500000|2022-03-28 20:15:00|72.49|69.69|72.52|69.72|72.52|69.72|72.42|69.62|0
1648498800000|2022-03-28 20:20:00|72.5|69.7|72.48|69.68|72.59|69.79|72.48|69.68|0
1648499100000|2022-03-28 20:25:00|72.52|69.72|72.52|69.72|72.52|69.72|72.48|69.68|0
1648499400000|2022-03-28 20:30:00|72.5|69.7|72.48|69.68|72.52|69.72|72.48|69.68|0
1648499700000|2022-03-28 20:35:00|72.5|69.7|72.48|69.68|72.51|69.71|72.48|69.68|0
1648500000000|2022-03-28 20:40:00|72.5|69.7|72.51|69.71|72.51|69.71|72.5|69.7|0
1648500300000|2022-03-28 20:45:00|72.48|69.68|72.51|69.71|72.51|69.71|72.47|69.67|0
1648500900000|2022-03-28 20:55:00|72.5|69.7|72.52|69.72|72.52|69.72|72.49|69.69|0
1648501200000|2022-03-28 21:00:00|72.51|69.71|72.5|69.7|72.52|69.72|72.5|69.7|0
1648501500000|2022-03-28 21:05:00|72.52|69.72|72.54|69.74|72.59|69.79|72.51|69.71|0
1648501800000|2022-03-28 21:10:00|72.55|69.75|72.59|69.79|72.61|69.81|72.54|69.74|0
1648502100000|2022-03-28 21:15:00|72.54|69.74|72.57|69.77|72.57|69.77|72.53|69.73|0
1648502400000|2022-03-28 21:20:00|72.56|69.76|72.53|69.73|72.62|69.82|72.53|69.73|0
1648502700000|2022-03-28 21:25:00|72.52|69.72|72.56|69.76|72.57|69.77|72.51|69.71|0
1648503000000|2022-03-28 21:30:00|72.65|69.85|72.56|69.76|72.65|69.85|72.56|69.76|0
1648503300000|2022-03-28 21:35:00|72.54|69.74|72.57|69.77|72.58|69.78|72.54|69.74|0
1648503600000|2022-03-28 21:40:00|72.58|69.78|72.63|69.83|72.64|69.84|72.54|69.74|0
1648503900000|2022-03-28 21:45:00|72.62|69.82|72.58|69.78|72.62|69.82|72.54|69.74|0
1648504200000|2022-03-28 21:50:00|72.6|69.8|72.55|69.75|72.6|69.8|72.55|69.75|0
1648504500000|2022-03-28 21:55:00|72.57|69.77|72.54|69.74|72.57|69.77|72.54|69.74|0
1648504800000|2022-03-28 22:00:00|72.57|69.77|72.82|70.02|72.89|70.09|72.57|69.77|0
1648505100000|2022-03-28 22:05:00|72.86|70.06|72.86|70.06|72.93|70.13|72.82|70.02|0
1648505400000|2022-03-28 22:10:00|72.89|70.09|72.89|70.09|73.07|70.27|72.85|70.05|0
1648505700000|2022-03-28 22:15:00|72.87|70.07|72.96|70.16|72.96|70.16|72.82|70.02|0
1648506000000|2022-03-28 22:20:00|72.94|70.14|72.85|70.05|72.94|70.14|72.85|70.05|0
1648506300000|2022-03-28 22:25:00|72.92|70.12|72.92|70.12|72.95|70.15|72.89|70.09|0
1648506600000|2022-03-28 22:30:00|72.88|70.08|72.74|69.94|72.88|70.08|72.55|69.75|0
1648506900000|2022-03-28 22:35:00|72.79|69.99|72.71|69.91|72.79|69.99|72.64|69.84|0
1648507200000|2022-03-28 22:40:00|72.67|69.87|72.84|70.04|72.84|70.04|72.67|69.87|0
1648507500000|2022-03-28 22:45:00|72.81|70.01|72.74|69.94|72.84|70.04|72.67|69.87|0
1648507800000|2022-03-28 22:50:00|72.7|69.9|72.8|70|72.84|70.04|72.6|69.8|0
1648508100000|2022-03-28 22:55:00|72.77|69.97|72.63|69.83|72.77|69.97|72.59|69.79|0
1648508400000|2022-03-28 23:00:00|72.56|69.76|72.59|69.79|72.63|69.83|72.49|69.69|0
1648508700000|2022-03-28 23:05:00|72.61|69.81|72.55|69.75|72.61|69.81|72.48|69.68|0
1648509000000|2022-03-28 23:10:00|72.52|69.72|72.6|69.8|72.62|69.82|72.52|69.72|0
1648509300000|2022-03-28 23:15:00|72.62|69.82|72.72|69.92|72.76|69.96|72.55|69.75|0
1648509600000|2022-03-28 23:20:00|72.69|69.89|72.69|69.89|72.81|70.01|72.69|69.89|0
1648509900000|2022-03-28 23:25:00|72.62|69.82|72.48|69.68|72.76|69.96|72.48|69.68|0
1648510200000|2022-03-28 23:30:00|72.37|69.57|72.44|69.64|72.54|69.74|72.3|69.5|0
1648510500000|2022-03-28 23:35:00|72.4|69.6|72.4|69.6|72.42|69.62|72.33|69.53|0
1648510800000|2022-03-28 23:40:00|72.39|69.59|72.26|69.46|72.45|69.65|72.23|69.43|0
1648511100000|2022-03-28 23:45:00|72.3|69.5|72.43|69.63|72.47|69.67|72.3|69.5|0
1648511400000|2022-03-28 23:50:00|72.42|69.62|72.71|69.91|72.74|69.94|72.42|69.62|0
1648511700000|2022-03-28 23:55:00|72.74|69.94|72.74|69.94|72.78|69.98|72.67|69.87|0
1648512000000|2022-03-29 00:00:00|72.67|69.87|72.88|70.08|72.95|70.15|72.6|69.8|0
1648512300000|2022-03-29 00:05:00|72.91|70.11|72.91|70.11|73.02|70.22|72.88|70.08|0
1648512600000|2022-03-29 00:10:00|72.89|70.09|72.94|70.14|73.08|70.28|72.88|70.08|0
1648512900000|2022-03-29 00:15:00|72.98|70.18|72.98|70.18|73.05|70.25|72.87|70.07|0
1648513200000|2022-03-29 00:20:00|73.01|70.21|72.91|70.11|73.01|70.21|72.87|70.07|0
1648513500000|2022-03-29 00:25:00|72.87|70.07|72.94|70.14|73.01|70.21|72.87|70.07|0
1648513800000|2022-03-29 00:30:00|72.9|70.1|72.9|70.1|72.97|70.17|72.9|70.1|0
1648514100000|2022-03-29 00:35:00|72.94|70.14|72.86|70.06|72.97|70.17|72.86|70.06|0
1648514400000|2022-03-29 00:40:00|72.83|70.03|72.62|69.82|72.86|70.06|72.52|69.72|0
1648514700000|2022-03-29 00:45:00|72.58|69.78|72.79|69.99|72.83|70.03|72.58|69.78|0
1648515000000|2022-03-29 00:50:00|72.76|69.96|72.79|69.99|72.86|70.06|72.72|69.92|0
1648515300000|2022-03-29 00:55:00|72.75|69.95|72.93|70.13|72.93|70.13|72.72|69.92|0
1648515600000|2022-03-29 01:00:00|72.89|70.09|72.78|69.98|72.96|70.16|72.72|69.92|0
1648515900000|2022-03-29 01:05:00|72.82|70.02|72.78|69.98|72.85|70.05|72.75|69.95|0
1648516200000|2022-03-29 01:10:00|72.82|70.02|72.64|69.84|72.85|70.05|72.61|69.81|0
1648516500000|2022-03-29 01:15:00|72.61|69.81|72.6|69.8|72.71|69.91|72.43|69.63|0
1648516800000|2022-03-29 01:20:00|72.57|69.77|72.46|69.66|72.6|69.8|72.39|69.59|0
1648517100000|2022-03-29 01:25:00|72.43|69.63|72.51|69.71|72.53|69.73|72.39|69.59|0
1648517400000|2022-03-29 01:30:00|72.5|69.7|72.22|69.42|72.5|69.7|72.22|69.42|0
1648517700000|2022-03-29 01:35:00|72.18|69.38|71.87|69.07|72.22|69.42|71.77|68.97|0
1648518000000|2022-03-29 01:40:00|71.84|69.04|71.82|69.02|71.97|69.17|71.77|68.97|0
1648518300000|2022-03-29 01:45:00|71.83|69.03|71.97|69.17|72|69.2|71.82|69.02|0
1648518600000|2022-03-29 01:50:00|71.94|69.14|72.04|69.24|72.07|69.27|71.83|69.03|0
1648518900000|2022-03-29 01:55:00|72|69.2|72.07|69.27|72.11|69.31|71.97|69.17|0
1648519200000|2022-03-29 02:00:00|72.03|69.23|72.17|69.37|72.21|69.41|71.97|69.17|0
1648519500000|2022-03-29 02:05:00|72.19|69.39|72.2|69.4|72.24|69.44|72.13|69.33|0
1648519800000|2022-03-29 02:10:00|72.22|69.42|72.24|69.44|72.27|69.47|72.17|69.37|0
1648520100000|2022-03-29 02:15:00|72.25|69.45|72.23|69.43|72.3|69.5|72.2|69.4|0
1648520400000|2022-03-29 02:20:00|72.27|69.47|72.27|69.47|72.35|69.55|72.2|69.4|0
1648520700000|2022-03-29 02:25:00|72.28|69.48|72.37|69.57|72.4|69.6|72.27|69.47|0
1648521000000|2022-03-29 02:30:00|72.33|69.53|72.43|69.63|72.44|69.64|72.26|69.46|0
1648521300000|2022-03-29 02:35:00|72.4|69.6|72.54|69.74|72.61|69.81|72.4|69.6|0
1648521600000|2022-03-29 02:40:00|72.55|69.75|72.5|69.7|72.61|69.81|72.47|69.67|0
1648521900000|2022-03-29 02:45:00|72.47|69.67|72.39|69.59|72.57|69.77|72.39|69.59|0
1648522200000|2022-03-29 02:50:00|72.43|69.63|72.39|69.59|72.5|69.7|72.36|69.56|0
1648522500000|2022-03-29 02:55:00|72.41|69.61|72.42|69.62|72.49|69.69|72.36|69.56|0
1648522800000|2022-03-29 03:00:00|72.39|69.59|72.48|69.68|72.53|69.73|72.35|69.55|0
1648523100000|2022-03-29 03:05:00|72.46|69.66|72.32|69.52|72.46|69.66|72.28|69.48|0
1648523400000|2022-03-29 03:10:00|72.28|69.48|72.28|69.48|72.35|69.55|72.25|69.45|0
1648523700000|2022-03-29 03:15:00|72.31|69.51|72.31|69.51|72.38|69.58|72.28|69.48|0
1648524000000|2022-03-29 03:20:00|72.28|69.48|72.24|69.44|72.31|69.51|72.24|69.44|0
1648524300000|2022-03-29 03:25:00|72.26|69.46|72.34|69.54|72.38|69.58|72.24|69.44|0
1648524600000|2022-03-29 03:30:00|72.31|69.51|72.34|69.54|72.45|69.65|72.31|69.51|0
1648524900000|2022-03-29 03:35:00|72.36|69.56|72.41|69.61|72.44|69.64|72.32|69.52|0
1648525200000|2022-03-29 03:40:00|72.44|69.64|72.37|69.57|72.48|69.68|72.37|69.57|0
1648525500000|2022-03-29 03:45:00|72.35|69.55|72.47|69.67|72.47|69.67|72.34|69.54|0
1648525800000|2022-03-29 03:50:00|72.44|69.64|72.44|69.64|72.51|69.71|72.37|69.57|0
1648526100000|2022-03-29 03:55:00|72.4|69.6|72.37|69.57|72.44|69.64|72.35|69.55|0
1648526400000|2022-03-29 04:00:00|72.35|69.55|72.29|69.49|72.37|69.57|72.19|69.39|0
1648526700000|2022-03-29 04:05:00|72.33|69.53|72.33|69.53|72.43|69.63|72.31|69.51|0
1648527000000|2022-03-29 04:10:00|72.29|69.49|72.29|69.49|72.31|69.51|72.19|69.39|0
1648527300000|2022-03-29 04:15:00|72.26|69.46|72.32|69.52|72.32|69.52|72.22|69.42|0
1648527600000|2022-03-29 04:20:00|72.36|69.56|72.36|69.56|72.41|69.61|72.31|69.51|0
1648527900000|2022-03-29 04:25:00|72.35|69.55|72.39|69.59|72.42|69.62|72.32|69.52|0
1648528200000|2022-03-29 04:30:00|72.35|69.55|72.42|69.62|72.42|69.62|72.32|69.52|0
1648528500000|2022-03-29 04:35:00|72.44|69.64|72.38|69.58|72.45|69.65|72.35|69.55|0
1648528800000|2022-03-29 04:40:00|72.35|69.55|72.31|69.51|72.37|69.57|72.3|69.5|0
1648529100000|2022-03-29 04:45:00|72.3|69.5|72.24|69.44|72.31|69.51|72.24|69.44|0
1648529400000|2022-03-29 04:50:00|72.21|69.41|72.17|69.37|72.24|69.44|72.17|69.37|0
1648529700000|2022-03-29 04:55:00|72.13|69.33|72.13|69.33|72.17|69.37|72.13|69.33|0
1648530000000|2022-03-29 05:00:00|72.17|69.37|72.1|69.3|72.2|69.4|71.99|69.19|0
1648530300000|2022-03-29 05:05:00|72.06|69.26|72.37|69.57|72.37|69.57|71.99|69.19|0
1648530600000|2022-03-29 05:10:00|72.41|69.61|72.2|69.4|72.41|69.61|72.2|69.4|0
1648530900000|2022-03-29 05:15:00|72.23|69.43|72.19|69.39|72.25|69.45|72.13|69.33|0
1648531200000|2022-03-29 05:20:00|72.16|69.36|72.12|69.32|72.16|69.36|72.09|69.29|0
1648531500000|2022-03-29 05:25:00|72.09|69.29|71.81|69.01|72.09|69.29|71.78|68.98|0
1648531800000|2022-03-29 05:30:00|71.78|68.98|71.23|68.43|71.81|69.01|71.12|68.32|0
1648532100000|2022-03-29 05:35:00|71.19|68.39|71.43|68.63|71.43|68.63|71.19|68.39|0
1648532400000|2022-03-29 05:40:00|71.39|68.59|71.12|68.32|71.39|68.59|71.12|68.32|0
1648532700000|2022-03-29 05:45:00|71.14|68.34|71.22|68.42|71.32|68.52|71.09|68.29|0
1648533000000|2022-03-29 05:50:00|71.19|68.39|70.98|68.18|71.19|68.39|70.84|68.04|0
1648533300000|2022-03-29 05:55:00|70.95|68.15|71.16|68.36|73.77|70.97|70.16|67.36|0
1648533600000|2022-03-29 06:00:00|71.23|68.43|71.78|68.98|71.78|68.98|71.2|68.4|0
1648533900000|2022-03-29 06:05:00|71.74|68.94|71.95|69.15|73.47|70.67|71.71|68.91|0
1648534200000|2022-03-29 06:10:00|71.93|69.13|71.95|69.15|72.05|69.25|71.91|69.11|0
1648534500000|2022-03-29 06:15:00|71.96|69.16|72.11|69.31|72.12|69.32|71.94|69.14|0
1648534800000|2022-03-29 06:20:00|72.13|69.33|72.15|69.35|72.25|69.45|72.08|69.28|0
1648535100000|2022-03-29 06:25:00|72.18|69.38|72.46|69.66|72.46|69.66|72.11|69.31|0
1648535400000|2022-03-29 06:30:00|72.49|69.69|72.45|69.65|72.56|69.76|72.32|69.52|0
1648535700000|2022-03-29 06:35:00|72.47|69.67|72.38|69.58|72.56|69.76|72.35|69.55|0
1648536000000|2022-03-29 06:40:00|72.4|69.6|72.42|69.62|72.52|69.72|72.38|69.58|0
1648536300000|2022-03-29 06:45:00|72.43|69.63|72.17|69.37|72.45|69.65|72.14|69.34|0
1648536600000|2022-03-29 06:50:00|72.19|69.39|71.86|69.06|72.21|69.41|71.86|69.06|0
1648536900000|2022-03-29 06:55:00|71.89|69.09|71.4|68.6|71.96|69.16|71.28|68.48|0
1648537200000|2022-03-29 07:00:00|71.38|68.58|71.98|69.18|72.1|69.3|71.34|68.54|0
1648537500000|2022-03-29 07:05:00|71.79|69.39|72.4|70|72.41|70.01|71.79|69.39|0
1648537800000|2022-03-29 07:10:00|72.41|70.01|72.15|69.75|72.53|70.13|71.89|69.49|0
1648538100000|2022-03-29 07:15:00|72.19|69.79|72.01|69.61|72.22|69.82|71.89|69.49|0
1648538400000|2022-03-29 07:20:00|72.03|69.63|71.17|68.77|72.03|69.63|70.79|68.39|0
1648538700000|2022-03-29 07:25:00|71.15|68.75|71|68.6|71.17|68.77|70.74|68.34|0
1648539000000|2022-03-29 07:30:00|70.96|68.56|71.44|69.04|71.46|69.06|70.93|68.53|0
1648539300000|2022-03-29 07:35:00|71.42|69.02|71.37|68.97|71.54|69.14|71.33|68.93|0
1648539600000|2022-03-29 07:40:00|71.39|68.99|71.49|69.09|71.68|69.28|71.39|68.99|0
1648539900000|2022-03-29 07:45:00|71.5|69.1|71.5|69.1|71.73|69.33|71.42|69.02|0
1648540200000|2022-03-29 07:50:00|71.52|69.12|71.57|69.17|71.76|69.36|71.38|68.98|0
1648540500000|2022-03-29 07:55:00|71.58|69.18|71.41|69.01|71.67|69.27|71.33|68.93|0
1648540800000|2022-03-29 08:00:00|71.43|69.03|71.22|68.82|71.56|69.16|71.08|68.68|0
1648541100000|2022-03-29 08:05:00|71.27|68.87|71.13|68.73|71.46|69.06|71.12|68.72|0
1648541400000|2022-03-29 08:10:00|71.12|68.72|71.28|68.88|71.56|69.16|71.08|68.68|0
1648541700000|2022-03-29 08:15:00|71.39|68.99|71.11|68.71|71.39|68.99|70.91|68.51|0
1648542000000|2022-03-29 08:20:00|71.08|68.68|71.18|68.78|71.32|68.92|70.94|68.54|0
1648542300000|2022-03-29 08:25:00|71.14|68.74|71.21|68.81|71.31|68.91|71.08|68.68|0
1648542600000|2022-03-29 08:30:00|71.19|68.79|71.34|68.94|71.41|69.01|71.19|68.79|0
1648542900000|2022-03-29 08:35:00|71.31|68.91|71.19|68.79|71.45|69.05|71.07|68.67|0
1648543200000|2022-03-29 08:40:00|71.17|68.77|70.83|68.43|71.17|68.77|70.8|68.4|0
1648543500000|2022-03-29 08:45:00|70.85|68.45|70.86|68.46|70.91|68.51|70.73|68.33|0
1648543800000|2022-03-29 08:50:00|70.85|68.45|70.91|68.51|70.93|68.53|70.76|68.36|0
1648544100000|2022-03-29 08:55:00|70.93|68.53|70.99|68.59|71.1|68.7|70.79|68.39|0
1648544400000|2022-03-29 09:00:00|70.96|68.56|70.86|68.46|71.1|68.7|70.81|68.41|0
1648544700000|2022-03-29 09:05:00|70.89|68.49|71.05|68.65|71.06|68.66|69.67|67.27|0
1648545000000|2022-03-29 09:10:00|71.01|68.61|70.13|67.73|71.1|68.7|70.03|67.63|0
1648545300000|2022-03-29 09:15:00|70.06|67.66|69.97|67.57|70.4|68|69.96|67.56|0
1648545600000|2022-03-29 09:20:00|69.99|67.59|69.72|67.32|70.16|67.76|69.62|67.22|0
1648545900000|2022-03-29 09:25:00|69.69|67.29|70.32|67.92|70.32|67.92|69.62|67.22|0
1648546200000|2022-03-29 09:30:00|70.29|67.89|70.22|67.82|70.42|68.02|70.12|67.72|0
1648546500000|2022-03-29 09:35:00|70.2|67.8|69.78|67.38|70.35|67.95|69.71|67.31|0
1648546800000|2022-03-29 09:40:00|69.71|67.31|70.06|67.66|70.1|67.7|69.63|67.23|0
1648547100000|2022-03-29 09:45:00|70.03|67.63|69.71|67.31|70.13|67.73|69.59|67.19|0
1648547400000|2022-03-29 09:50:00|69.69|67.29|70.16|67.76|70.18|67.78|69.56|67.16|0
1648547700000|2022-03-29 09:55:00|70.13|67.73|70.19|67.79|70.36|67.96|70.09|67.69|0
1648548000000|2022-03-29 10:00:00|70.24|67.84|70.16|67.76|70.32|67.92|70.14|67.74|0
1648548300000|2022-03-29 10:05:00|70.14|67.74|70.83|68.43|71.2|68.8|70.12|67.72|0
1648548600000|2022-03-29 10:10:00|70.81|68.41|70.64|68.24|71|68.6|70.62|68.22|0
1648548900000|2022-03-29 10:15:00|70.66|68.26|70.62|68.22|70.73|68.33|70.45|68.05|0
1648549200000|2022-03-29 10:20:00|70.59|68.19|70.65|68.25|70.65|68.25|70.42|68.02|0
1648549500000|2022-03-29 10:25:00|70.69|68.29|70.4|68|70.69|68.29|70.27|67.87|0
1648549800000|2022-03-29 10:30:00|70.32|67.92|70.48|68.08|70.6|68.2|70.26|67.86|0
1648550100000|2022-03-29 10:35:00|70.5|68.1|70.29|67.89|70.5|68.1|70.23|67.83|0
1648550400000|2022-03-29 10:40:00|70.26|67.86|70.22|67.82|70.29|67.89|70.13|67.73|0
1648550700000|2022-03-29 10:45:00|70.19|67.79|70.12|67.72|70.22|67.82|69.92|67.52|0
1648551000000|2022-03-29 10:50:00|70.14|67.74|70.31|67.91|70.39|67.99|70.05|67.65|0
1648551300000|2022-03-29 10:55:00|70.32|67.92|70.42|68.02|70.57|68.17|70.19|67.79|0
1648551600000|2022-03-29 11:00:00|70.46|68.06|70.18|67.78|70.62|68.22|70.15|67.75|0
1648551900000|2022-03-29 11:05:00|70.17|67.77|70.28|67.88|70.38|67.98|70.08|67.68|0
1648552200000|2022-03-29 11:10:00|70.27|67.87|70.03|67.63|70.32|67.92|69.91|67.51|0
1648552500000|2022-03-29 11:15:00|70.11|67.71|70.14|67.74|70.24|67.84|70.06|67.66|0
1648552800000|2022-03-29 11:20:00|70.24|67.84|70.34|67.94|70.43|68.03|70.19|67.79|0
1648553100000|2022-03-29 11:25:00|70.38|67.98|70.76|68.36|70.83|68.43|70.36|67.96|0
1648553400000|2022-03-29 11:30:00|70.8|68.4|70.98|68.58|71.1|68.7|70.69|68.29|0
1648553700000|2022-03-29 11:35:00|71|68.6|70.71|68.31|71.08|68.68|70.59|68.19|0
1648554000000|2022-03-29 11:40:00|70.72|68.32|70.2|67.8|70.93|68.53|69.68|67.28|0
1648554300000|2022-03-29 11:45:00|70.05|67.65|69.61|67.21|70.49|68.09|69.43|67.03|0
1648554600000|2022-03-29 11:50:00|69.56|67.16|69.07|66.67|69.68|67.28|68.78|66.38|0
1648554900000|2022-03-29 11:55:00|69.21|66.81|69.31|66.91|69.82|67.42|69.21|66.81|0
1648555200000|2022-03-29 12:00:00|69.34|66.94|69.07|66.67|69.54|67.14|68.94|66.54|0
1648555500000|2022-03-29 12:05:00|69.04|66.64|69|66.6|69.14|66.74|68.84|66.44|0
1648555800000|2022-03-29 12:10:00|68.97|66.57|69.43|67.03|69.53|67.13|68.97|66.57|0
1648556100000|2022-03-29 12:15:00|69.47|67.07|69.05|66.65|69.5|67.1|68.96|66.56|0
1648556400000|2022-03-29 12:20:00|69.03|66.63|67.75|65.35|69.03|66.63|67.65|65.25|0
1648556700000|2022-03-29 12:25:00|67.62|65.22|67.32|64.92|67.65|65.25|67.1|64.7|0
1648557000000|2022-03-29 12:30:00|67.35|64.95|67.5|65.1|67.81|65.41|67.35|64.95|0
1648557300000|2022-03-29 12:35:00|67.51|65.11|67.77|65.37|67.87|65.47|67.48|65.08|0
1648557600000|2022-03-29 12:40:00|67.74|65.34|68.13|65.73|68.23|65.83|67.67|65.27|0
1648557900000|2022-03-29 12:45:00|68.15|65.75|67.92|65.52|68.15|65.75|67.77|65.37|0
1648558200000|2022-03-29 12:50:00|67.9|65.5|67.37|64.97|69.11|66.71|67.27|64.87|0
1648558500000|2022-03-29 12:55:00|67.34|64.94|67.4|65|67.53|65.13|67.24|64.84|0
1648558800000|2022-03-29 13:00:00|67.3|64.9|67.43|65.03|67.86|65.46|67.3|64.9|0
1648559100000|2022-03-29 13:05:00|67.4|65|67.1|64.7|67.9|65.5|67|64.6|0
1648559400000|2022-03-29 13:10:00|67.06|64.66|66.77|64.37|67.23|64.83|66.77|64.37|0
1648559700000|2022-03-29 13:15:00|66.74|64.34|66.9|64.5|67.03|64.63|66.74|64.34|0
1648560000000|2022-03-29 13:20:00|66.87|64.47|66.9|64.5|67.06|64.66|66.8|64.4|0
1648560300000|2022-03-29 13:25:00|66.86|64.46|66.64|64.24|67.12|64.72|66.64|64.24|0
1648560600000|2022-03-29 13:30:00|66.6|64.2|65.64|63.24|67.06|64.66|65.13|62.73|0
1648560900000|2022-03-29 13:35:00|65.55|63.15|66.79|64.39|67.25|64.85|65.55|63.15|0
1648561200000|2022-03-29 13:40:00|66.73|64.33|66.79|64.39|67.34|64.94|66.7|64.3|0
1648561500000|2022-03-29 13:45:00|66.69|64.29|67.7|65.3|67.76|65.36|66.4|64|0
1648561800000|2022-03-29 13:50:00|67.83|65.43|67.62|65.22|68.16|65.76|67.1|64.7|0
1648562100000|2022-03-29 13:55:00|67.46|65.06|67.18|64.78|67.69|65.29|67.03|64.63|0
1648562400000|2022-03-29 14:00:00|67.12|64.72|67.91|65.51|67.98|65.58|66.64|64.24|0
1648562700000|2022-03-29 14:05:00|67.88|65.48|68.54|66.14|68.81|66.41|67.6|65.2|0
1648563000000|2022-03-29 14:10:00|68.47|66.07|69.4|67|69.88|67.48|68.11|65.71|0
1648563300000|2022-03-29 14:15:00|69.44|67.04|70.25|67.85|70.46|68.06|68.09|65.69|0
1648563600000|2022-03-29 14:20:00|70.32|67.92|70.05|67.65|70.56|68.16|69.78|67.38|0
1648563900000|2022-03-29 14:25:00|70.08|67.68|68.88|66.48|70.35|67.95|68.85|66.45|0
1648564200000|2022-03-29 14:30:00|68.81|66.41|68.91|66.51|69.38|66.98|68.45|66.05|0
1648564500000|2022-03-29 14:35:00|68.94|66.54|69.54|67.14|69.93|67.53|68.71|66.31|0
1648564800000|2022-03-29 14:40:00|69.64|67.24|69.37|66.97|70.24|67.84|68.99|66.59|0
1648565100000|2022-03-29 14:45:00|69.14|66.74|69.04|66.64|69.6|67.2|68.71|66.31|0
1648565400000|2022-03-29 14:50:00|68.9|66.5|68.54|66.14|69.45|67.05|68.41|66.01|0
1648565700000|2022-03-29 14:55:00|68.64|66.24|68.21|65.81|68.7|66.3|67.95|65.55|0
1648566000000|2022-03-29 15:00:00|68.18|65.78|68.5|66.1|68.7|66.3|67.91|65.51|0
1648566300000|2022-03-29 15:05:00|68.54|66.14|68.76|66.36|68.9|66.5|68.45|66.05|0
1648566600000|2022-03-29 15:10:00|68.75|66.35|68.76|66.36|69.23|66.83|68.5|66.1|0
1648566900000|2022-03-29 15:15:00|68.73|66.33|68.53|66.13|69.06|66.66|68.5|66.1|0
1648567200000|2022-03-29 15:20:00|68.56|66.16|68.83|66.43|69.42|67.02|68.4|66|0
1648567500000|2022-03-29 15:25:00|68.79|66.39|68.07|65.67|68.79|66.39|67.8|65.4|0
1648567800000|2022-03-29 15:30:00|68.1|65.7|67.8|65.4|68.2|65.8|67.67|65.27|0
1648568100000|2022-03-29 15:35:00|67.83|65.43|68.03|65.63|68.16|65.76|67.8|65.4|0
1648568400000|2022-03-29 15:40:00|68.08|65.68|67.86|65.46|68.32|65.92|67.77|65.37|0
1648568700000|2022-03-29 15:45:00|67.83|65.43|67.28|64.88|67.9|65.5|67.28|64.88|0
1648569000000|2022-03-29 15:50:00|67.31|64.91|67.5|65.1|67.76|65.36|67.31|64.91|0
1648569300000|2022-03-29 15:55:00|67.53|65.13|67.92|65.52|68.12|65.72|67.53|65.13|0
1648569600000|2022-03-29 16:00:00|67.82|65.42|66.34|63.94|68.74|66.34|66.28|63.88|0
1648569900000|2022-03-29 16:05:00|66.31|63.91|66.73|64.33|66.8|64.4|66.21|63.81|0
1648570200000|2022-03-29 16:10:00|66.7|64.3|66.69|64.29|66.92|64.52|66.57|64.17|0
1648570500000|2022-03-29 16:15:00|66.79|64.39|66.56|64.16|67.02|64.62|66.56|64.16|0
1648570800000|2022-03-29 16:20:00|66.6|64.2|67.05|64.65|67.18|64.78|66.56|64.16|0
1648571100000|2022-03-29 16:25:00|67.08|64.68|67.28|64.88|67.51|65.11|66.95|64.55|0
1648571400000|2022-03-29 16:30:00|67.31|64.91|68.3|65.9|68.4|66|67.24|64.84|0
1648571700000|2022-03-29 16:35:00|68.23|65.83|67.9|65.5|68.4|66|67.83|65.43|0
1648572000000|2022-03-29 16:40:00|67.93|65.53|67.17|64.77|67.93|65.53|67.17|64.77|0
1648572300000|2022-03-29 16:45:00|67.14|64.74|66.91|64.51|67.21|64.81|66.75|64.35|0
1648572600000|2022-03-29 16:50:00|66.84|64.44|67.56|65.16|67.7|65.3|66.81|64.41|0
1648572900000|2022-03-29 16:55:00|67.63|65.23|67.36|64.96|67.63|65.23|67.33|64.93|0
1648573200000|2022-03-29 17:00:00|67.33|64.93|67.68|65.28|68.07|65.67|67.33|64.93|0
1648573500000|2022-03-29 17:05:00|67.66|65.26|68.22|65.82|68.22|65.82|67.66|65.26|0
1648573800000|2022-03-29 17:10:00|68.19|65.79|67.62|65.22|68.19|65.79|67.42|65.02|0
1648574100000|2022-03-29 17:15:00|67.59|65.19|67.37|64.97|67.59|65.19|67.24|64.84|0
1648574400000|2022-03-29 17:20:00|67.36|64.96|68.42|66.02|68.81|66.41|67.36|64.96|0
1648574700000|2022-03-29 17:25:00|68.39|65.99|68.22|65.82|68.62|66.22|67.92|65.52|0
1648575000000|2022-03-29 17:30:00|68.19|65.79|68.22|65.82|68.45|66.05|67.99|65.59|0
1648575300000|2022-03-29 17:35:00|68.19|65.79|67.62|65.22|68.19|65.79|67.59|65.19|0
1648575600000|2022-03-29 17:40:00|67.59|65.19|67.31|64.91|67.69|65.29|67.26|64.86|0
1648575900000|2022-03-29 17:45:00|67.26|64.86|66.77|64.37|67.62|65.22|66.48|64.08|0
1648576200000|2022-03-29 17:50:00|66.84|64.44|66.67|64.27|67.1|64.7|66.64|64.24|0
1648576500000|2022-03-29 17:55:00|66.7|64.3|66.41|64.01|66.87|64.47|66.38|63.98|0
1648576800000|2022-03-29 18:00:00|66.44|64.04|66.41|64.01|66.57|64.17|66.22|63.82|0
1648577100000|2022-03-29 18:05:00|66.34|63.94|66.28|63.88|66.64|64.24|66.18|63.78|0
1648577400000|2022-03-29 18:10:00|66.25|63.85|66.18|63.78|66.31|63.91|65.95|63.55|0
1648577700000|2022-03-29 18:15:00|66.21|63.81|66.69|64.29|66.76|64.36|66.15|63.75|0
1648578000000|2022-03-29 18:20:00|66.73|64.33|66.37|63.97|66.95|64.55|66.27|63.87|0
1648578300000|2022-03-29 18:25:00|66.4|64|66.01|63.61|66.47|64.07|65.95|63.55|0
1648578600000|2022-03-29 18:30:00|65.98|63.58|65.63|63.23|66.14|63.74|65.59|63.19|0
1648578900000|2022-03-29 18:35:00|65.59|63.19|65.37|62.97|65.59|63.19|65.21|62.81|0
1648579200000|2022-03-29 18:40:00|65.4|63|65.11|62.71|65.43|63.03|65.08|62.68|0
1648579500000|2022-03-29 18:45:00|65.08|62.68|65.14|62.74|65.24|62.84|64.89|62.49|0
1648579800000|2022-03-29 18:50:00|65.21|62.81|65.05|62.65|65.4|63|64.89|62.49|0
1648580100000|2022-03-29 18:55:00|64.98|62.58|65.04|62.64|65.27|62.87|64.73|62.33|0
1648580400000|2022-03-29 19:00:00|65.01|62.61|64.63|62.23|65.33|62.93|64.63|62.23|0
1648580700000|2022-03-29 19:05:00|64.66|62.26|64.31|61.91|64.66|62.26|64.22|61.82|0
1648581000000|2022-03-29 19:10:00|64.3|61.9|64.33|61.93|64.35|61.95|63.94|61.54|0
1648581300000|2022-03-29 19:15:00|64.28|61.88|65.3|62.9|66.05|63.65|64.12|61.72|0
1648581600000|2022-03-29 19:20:00|65.27|62.87|65.39|62.99|65.45|63.05|65.11|62.71|0
1648581900000|2022-03-29 19:25:00|65.45|63.05|64.98|62.58|65.52|63.12|64.98|62.58|0
1648582200000|2022-03-29 19:30:00|64.95|62.55|64.48|62.08|65.17|62.77|64.48|62.08|0
1648582500000|2022-03-29 19:35:00|64.51|62.11|64.91|62.51|64.94|62.54|64.29|61.89|0
1648582800000|2022-03-29 19:40:00|64.88|62.48|64.29|61.89|65.48|63.08|64.29|61.89|0
1648583100000|2022-03-29 19:45:00|64.35|61.95|64.19|61.79|64.51|62.11|63.76|61.36|0
1648583400000|2022-03-29 19:50:00|64.26|61.86|65.04|62.64|65.39|62.99|64.26|61.86|0
1648583700000|2022-03-29 19:55:00|65.2|62.8|64.19|61.79|65.23|62.83|64.19|61.79|0
1648584000000|2022-03-29 20:00:00|64.22|61.82|64.44|62.04|64.53|62.13|64.19|61.79|0
1648584300000|2022-03-29 20:05:00|64.47|62.07|64.81|62.41|65.04|62.64|64.47|62.07|0
1648584600000|2022-03-29 20:10:00|64.84|62.44|64.92|62.52|64.97|62.57|64.84|62.44|0
1648584900000|2022-03-29 20:15:00|65.14|62.34|65.04|62.24|65.17|62.37|65.04|62.24|0
1648585200000|2022-03-29 20:20:00|65.03|62.23|65.04|62.24|65.04|62.24|64.91|62.11|0
1648585500000|2022-03-29 20:25:00|65.01|62.21|65.04|62.24|65.08|62.28|64.97|62.17|0
1648585800000|2022-03-29 20:30:00|65.07|62.27|64.97|62.17|65.07|62.27|64.97|62.17|0
1648586100000|2022-03-29 20:35:00|65|62.2|64.88|62.08|65|62.2|64.88|62.08|0
1648586400000|2022-03-29 20:40:00|64.87|62.07|64.87|62.07|64.91|62.11|64.84|62.04|0
1648586700000|2022-03-29 20:45:00|64.84|62.04|64.81|62.01|64.84|62.04|64.75|61.95|0
1648587000000|2022-03-29 20:50:00|64.87|62.07|64.87|62.07|64.87|62.07|64.81|62.01|0
1648587300000|2022-03-29 20:55:00|64.85|62.05|65.01|62.21|65.02|62.22|64.84|62.04|0
1648587600000|2022-03-29 21:00:00|65|62.2|65.06|62.26|65.06|62.26|65|62.2|0
1648587900000|2022-03-29 21:05:00|65.07|62.27|65.1|62.3|65.12|62.32|65.07|62.27|0
1648588200000|2022-03-29 21:10:00|65.08|62.28|65.16|62.36|65.21|62.41|65.08|62.28|0
1648588500000|2022-03-29 21:15:00|65.15|62.35|65.22|62.42|65.26|62.46|65.14|62.34|0
1648588800000|2022-03-29 21:20:00|65.21|62.41|65.18|62.38|65.22|62.42|65.15|62.35|0
1648589100000|2022-03-29 21:25:00|65.17|62.37|65.14|62.34|65.18|62.38|65.13|62.33|0
1648589400000|2022-03-29 21:30:00|65.13|62.33|65.1|62.3|65.13|62.33|65.1|62.3|0
1648589700000|2022-03-29 21:35:00|65.12|62.32|65.08|62.28|65.12|62.32|65.08|62.28|0
1648590000000|2022-03-29 21:40:00|65.14|62.34|65.11|62.31|65.14|62.34|65.1|62.3|0
1648590300000|2022-03-29 21:45:00|65.1|62.3|65.14|62.34|65.17|62.37|65.09|62.29|0
1648590600000|2022-03-29 21:50:00|65.16|62.36|65.09|62.29|65.16|62.36|65.09|62.29|0
1648590900000|2022-03-29 21:55:00|65.11|62.31|65.08|62.28|65.11|62.31|65.08|62.28|0
1648591200000|2022-03-29 22:00:00|64.95|62.15|65.28|62.48|65.28|62.48|64.95|62.15|0
1648591500000|2022-03-29 22:05:00|65.3|62.5|65.54|62.74|65.6|62.8|65.3|62.5|0
1648591800000|2022-03-29 22:10:00|65.5|62.7|65.53|62.73|65.6|62.8|65.5|62.7|0
1648592100000|2022-03-29 22:15:00|65.5|62.7|65.47|62.67|65.56|62.76|65.47|62.67|0
1648592400000|2022-03-29 22:20:00|65.53|62.73|65.34|62.54|65.56|62.76|65.34|62.54|0
1648592700000|2022-03-29 22:25:00|65.37|62.57|65.24|62.44|65.47|62.67|65.15|62.35|0
1648593000000|2022-03-29 22:30:00|65.21|62.41|65.21|62.41|65.24|62.44|65.08|62.28|0
1648593300000|2022-03-29 22:35:00|65.15|62.35|65.02|62.22|65.21|62.41|64.99|62.19|0
1648593600000|2022-03-29 22:40:00|65|62.2|65.02|62.22|65.08|62.28|64.98|62.18|0
1648593900000|2022-03-29 22:45:00|64.95|62.15|64.89|62.09|64.98|62.18|64.89|62.09|0
1648594200000|2022-03-29 22:50:00|64.92|62.12|65.17|62.37|65.2|62.4|64.92|62.12|0
1648594500000|2022-03-29 22:55:00|65.2|62.4|65.17|62.37|65.2|62.4|65.01|62.21|0
1648594800000|2022-03-29 23:00:00|65.2|62.4|65.1|62.3|65.23|62.43|65.01|62.21|0
1648595100000|2022-03-29 23:05:00|65.13|62.33|65.04|62.24|65.13|62.33|65.01|62.21|0
1648595400000|2022-03-29 23:10:00|65.07|62.27|65.07|62.27|65.12|62.32|64.96|62.16|0
1648595700000|2022-03-29 23:15:00|65.03|62.23|65.03|62.23|65.1|62.3|64.97|62.17|0
1648596000000|2022-03-29 23:20:00|65.06|62.26|65.06|62.26|65.06|62.26|64.97|62.17|0
1648596300000|2022-03-29 23:25:00|65.09|62.29|65.09|62.29|65.09|62.29|65|62.2|0
1648596600000|2022-03-29 23:30:00|65.12|62.32|65.19|62.39|65.25|62.45|65.06|62.26|0
1648596900000|2022-03-29 23:35:00|65.18|62.38|65.1|62.3|65.22|62.42|65.03|62.23|0
1648597200000|2022-03-29 23:40:00|65.12|62.32|64.87|62.07|65.12|62.32|64.87|62.07|0
1648597500000|2022-03-29 23:45:00|64.9|62.1|64.9|62.1|64.96|62.16|64.86|62.06|0
1648597800000|2022-03-29 23:50:00|64.88|62.08|64.96|62.16|64.99|62.19|64.86|62.06|0
1648598100000|2022-03-29 23:55:00|64.92|62.12|64.86|62.06|64.92|62.12|64.86|62.06|0
1648598400000|2022-03-30 00:00:00|64.89|62.09|64.71|61.91|65.24|62.44|64.55|61.75|0
1648598700000|2022-03-30 00:05:00|64.74|61.94|64.61|61.81|64.9|62.1|64.61|61.81|0
1648599000000|2022-03-30 00:10:00|64.64|61.84|64.63|61.83|64.77|61.97|64.61|61.81|0
1648599300000|2022-03-30 00:15:00|64.64|61.84|64.7|61.9|64.8|62|64.61|61.81|0
1648599600000|2022-03-30 00:20:00|64.72|61.92|64.57|61.77|64.72|61.92|64.57|61.77|0
1648599900000|2022-03-30 00:25:00|64.61|61.81|64.38|61.58|64.61|61.81|64.35|61.55|0
1648600200000|2022-03-30 00:30:00|64.32|61.52|64.35|61.55|64.38|61.58|64.19|61.39|0
1648600500000|2022-03-30 00:35:00|64.32|61.52|64.41|61.61|64.48|61.68|64.32|61.52|0
1648600800000|2022-03-30 00:40:00|64.4|61.6|64.55|61.75|64.57|61.77|64.4|61.6|0
1648601100000|2022-03-30 00:45:00|64.57|61.77|64.47|61.67|64.6|61.8|64.46|61.66|0
1648601400000|2022-03-30 00:50:00|64.45|61.65|64.63|61.83|64.63|61.83|64.44|61.64|0
1648601700000|2022-03-30 00:55:00|64.66|61.86|64.59|61.79|64.72|61.92|64.56|61.76|0
1648602000000|2022-03-30 01:00:00|64.61|61.81|64.62|61.82|64.75|61.95|64.59|61.79|0
1648602300000|2022-03-30 01:05:00|64.65|61.85|64.49|61.69|64.75|61.95|64.43|61.63|0
1648602600000|2022-03-30 01:10:00|64.48|61.68|64.59|61.79|64.74|61.94|64.43|61.63|0
1648602900000|2022-03-30 01:15:00|64.68|61.88|64.68|61.88|64.77|61.97|64.65|61.85|0
1648603200000|2022-03-30 01:20:00|64.65|61.85|64.65|61.85|64.68|61.88|64.55|61.75|0
1648603500000|2022-03-30 01:25:00|64.61|61.81|64.02|61.22|64.68|61.88|63.86|61.06|0
1648603800000|2022-03-30 01:30:00|64.05|61.25|63.95|61.15|64.08|61.28|63.89|61.09|0
1648604100000|2022-03-30 01:35:00|63.92|61.12|64.2|61.4|64.29|61.49|63.89|61.09|0
1648604400000|2022-03-30 01:40:00|64.17|61.37|63.82|61.02|64.2|61.4|63.79|60.99|0
1648604700000|2022-03-30 01:45:00|63.79|60.99|63.9|61.1|63.92|61.12|63.48|60.68|0
1648605000000|2022-03-30 01:50:00|63.91|61.11|64.07|61.27|64.13|61.33|63.85|61.05|0
1648605300000|2022-03-30 01:55:00|64.13|61.33|64.22|61.42|64.29|61.49|64.13|61.33|0
1648605600000|2022-03-30 02:00:00|64.19|61.39|64.41|61.61|64.47|61.67|64.16|61.36|0
1648605900000|2022-03-30 02:05:00|64.38|61.58|64.41|61.61|64.46|61.66|64.28|61.48|0
1648606200000|2022-03-30 02:10:00|64.44|61.64|64.37|61.57|64.47|61.67|64.25|61.45|0
1648606500000|2022-03-30 02:15:00|64.34|61.54|64.44|61.64|64.5|61.7|64.34|61.54|0
1648606800000|2022-03-30 02:20:00|64.45|61.65|64.5|61.7|64.5|61.7|64.37|61.57|0
1648607100000|2022-03-30 02:25:00|64.46|61.66|64.46|61.66|64.5|61.7|64.4|61.6|0
1648607400000|2022-03-30 02:30:00|64.49|61.69|64.59|61.79|64.71|61.91|64.46|61.66|0
1648607700000|2022-03-30 02:35:00|64.62|61.82|64.55|61.75|64.68|61.88|64.55|61.75|0
1648608000000|2022-03-30 02:40:00|64.58|61.78|64.68|61.88|64.71|61.91|64.49|61.69|0
1648608300000|2022-03-30 02:45:00|64.65|61.85|64.58|61.78|64.8|62|64.58|61.78|0
1648608600000|2022-03-30 02:50:00|64.55|61.75|64.58|61.78|64.61|61.81|64.42|61.62|0
1648608900000|2022-03-30 02:55:00|64.61|61.81|64.7|61.9|64.7|61.9|64.61|61.81|0
1648609200000|2022-03-30 03:00:00|64.67|61.87|64.51|61.71|64.67|61.87|64.48|61.68|0
1648609500000|2022-03-30 03:05:00|64.48|61.68|64.43|61.63|64.48|61.68|64.42|61.62|0
1648609800000|2022-03-30 03:10:00|64.42|61.62|64.51|61.71|64.57|61.77|64.42|61.62|0
1648610100000|2022-03-30 03:15:00|64.54|61.74|64.54|61.74|64.6|61.8|64.48|61.68|0
1648610400000|2022-03-30 03:20:00|64.51|61.71|64.47|61.67|64.54|61.74|64.47|61.67|0
1648610700000|2022-03-30 03:25:00|64.44|61.64|64.31|61.51|64.47|61.67|64.31|61.51|0
1648611000000|2022-03-30 03:30:00|64.38|61.58|64.41|61.61|64.44|61.64|64.25|61.45|0
1648611300000|2022-03-30 03:35:00|64.37|61.57|64.47|61.67|64.47|61.67|64.37|61.57|0
1648611600000|2022-03-30 03:40:00|64.44|61.64|64.34|61.54|64.47|61.67|64.32|61.52|0
1648611900000|2022-03-30 03:45:00|64.37|61.57|64.37|61.57|64.4|61.6|64.28|61.48|0
1648612200000|2022-03-30 03:50:00|64.35|61.55|65.63|62.83|65.68|62.88|64.34|61.54|0
1648612500000|2022-03-30 03:55:00|65.64|62.84|65.86|63.06|65.9|63.1|65.64|62.84|0
1648612800000|2022-03-30 04:00:00|65.83|63.03|65.67|62.87|65.83|63.03|65.61|62.81|0
1648613100000|2022-03-30 04:05:00|65.64|62.84|65.64|62.84|65.64|62.84|65.58|62.78|0
1648613400000|2022-03-30 04:10:00|65.62|62.82|65.6|62.8|65.67|62.87|65.57|62.77|0
1648613700000|2022-03-30 04:15:00|65.57|62.77|65.67|62.87|65.7|62.9|65.57|62.77|0
1648614000000|2022-03-30 04:20:00|65.65|62.85|65.66|62.86|65.73|62.93|65.6|62.8|0
1648614300000|2022-03-30 04:25:00|65.63|62.83|65.66|62.86|65.66|62.86|65.54|62.74|0
1648614600000|2022-03-30 04:30:00|65.65|62.85|65.88|63.08|65.88|63.08|65.63|62.83|0
1648614900000|2022-03-30 04:35:00|65.9|63.1|66.09|63.29|66.1|63.3|65.85|63.05|0
1648615200000|2022-03-30 04:40:00|66.07|63.27|66.42|63.62|66.45|63.65|66.07|63.27|0
1648615500000|2022-03-30 04:45:00|66.39|63.59|66.16|63.36|66.39|63.59|66.16|63.36|0
1648615800000|2022-03-30 04:50:00|66.13|63.33|66.13|63.33|66.23|63.43|66.03|63.23|0
1648616100000|2022-03-30 04:55:00|66.1|63.3|66.1|63.3|66.13|63.33|66.05|63.25|0
1648616400000|2022-03-30 05:00:00|66.06|63.26|65.93|63.13|66.13|63.33|65.78|62.98|0
1648616700000|2022-03-30 05:05:00|65.9|63.1|65.84|63.04|65.93|63.13|65.77|62.97|0
1648617000000|2022-03-30 05:10:00|65.82|63.02|66.09|63.29|66.14|63.34|65.82|63.02|0
1648617300000|2022-03-30 05:15:00|66.12|63.32|66.15|63.35|66.31|63.51|66.09|63.29|0
1648617600000|2022-03-30 05:20:00|66.18|63.38|66.15|63.35|66.25|63.45|66.09|63.29|0
1648617900000|2022-03-30 05:25:00|66.12|63.32|65.92|63.12|66.17|63.37|65.89|63.09|0
1648618200000|2022-03-30 05:30:00|65.91|63.11|65.83|63.03|65.99|63.19|65.83|63.03|0
1648618500000|2022-03-30 05:35:00|65.86|63.06|65.63|62.83|65.89|63.09|65.63|62.83|0
1648618800000|2022-03-30 05:40:00|65.6|62.8|65.54|62.74|65.62|62.82|65.48|62.68|0
1648619100000|2022-03-30 05:45:00|65.51|62.71|65.22|62.42|65.51|62.71|65.22|62.42|0
1648619400000|2022-03-30 05:50:00|65.16|62.36|65.12|62.32|65.36|62.56|65.09|62.29|0
1648619700000|2022-03-30 05:55:00|65.09|62.29|64.78|61.98|65.19|62.39|64.74|61.94|0
1648620000000|2022-03-30 06:00:00|64.74|61.94|65.04|62.24|65.31|62.51|64.74|61.94|0
1648620300000|2022-03-30 06:05:00|65.01|62.21|64.99|62.19|65.34|62.54|64.93|62.13|0
1648620600000|2022-03-30 06:10:00|65.02|62.22|65.08|62.28|65.15|62.35|64.9|62.1|0
1648620900000|2022-03-30 06:15:00|65.12|62.32|65.22|62.42|65.22|62.42|64.83|62.03|0
1648621200000|2022-03-30 06:20:00|65.24|62.44|65.58|62.78|65.69|62.89|65.24|62.44|0
1648621500000|2022-03-30 06:25:00|65.53|62.73|65.44|62.64|65.6|62.8|65.38|62.58|0
1648621800000|2022-03-30 06:30:00|65.41|62.61|65.66|62.86|65.72|62.92|65.41|62.61|0
1648622100000|2022-03-30 06:35:00|65.63|62.83|65.72|62.92|65.81|63.01|65.59|62.79|0
1648622400000|2022-03-30 06:40:00|65.73|62.93|65.91|63.11|65.91|63.11|65.7|62.9|0
1648622700000|2022-03-30 06:45:00|65.92|63.12|65.94|63.14|65.99|63.19|65.81|63.01|0
1648623000000|2022-03-30 06:50:00|65.97|63.17|65.7|62.9|66.06|63.26|65.68|62.88|0
1648623300000|2022-03-30 06:55:00|65.71|62.91|65.58|62.78|65.84|63.04|65.58|62.78|0
1648623600000|2022-03-30 07:00:00|65.62|62.82|66.14|63.34|66.38|63.58|65.58|62.78|0
1648623900000|2022-03-30 07:05:00|65.95|63.55|65.95|63.55|66.54|64.14|65.86|63.46|0
1648624200000|2022-03-30 07:10:00|65.98|63.58|66.2|63.8|66.2|63.8|65.76|63.36|0
1648624500000|2022-03-30 07:15:00|66.17|63.77|66.81|64.41|66.85|64.45|66.17|63.77|0
1648624800000|2022-03-30 07:20:00|66.8|64.4|66.82|64.42|67.14|64.74|65.85|63.45|0
1648625100000|2022-03-30 07:25:00|66.72|64.32|66.85|64.45|66.91|64.51|66.53|64.13|0
1648625400000|2022-03-30 07:30:00|66.82|64.42|66.54|64.14|66.88|64.48|66.52|64.12|0
1648625700000|2022-03-30 07:35:00|66.56|64.16|66.09|63.69|66.59|64.19|65.67|63.27|0
1648626000000|2022-03-30 07:40:00|66.05|63.65|65.72|63.32|66.12|63.72|65.7|63.3|0
1648626300000|2022-03-30 07:45:00|65.73|63.33|65.95|63.55|66.05|63.65|65.64|63.24|0
1648626600000|2022-03-30 07:50:00|65.99|63.59|66.11|63.71|66.11|63.71|65.87|63.47|0
1648626900000|2022-03-30 07:55:00|66.08|63.68|65.95|63.55|66.14|63.74|65.86|63.46|0
1648627200000|2022-03-30 08:00:00|65.98|63.58|66.59|64.19|66.85|64.45|65.93|63.53|0
1648627500000|2022-03-30 08:05:00|66.56|64.16|66.52|64.12|66.85|64.45|66.49|64.09|0
1648627800000|2022-03-30 08:10:00|66.6|64.2|67.44|65.04|67.44|65.04|66.56|64.16|0
1648628100000|2022-03-30 08:15:00|67.47|65.07|67.17|64.77|67.5|65.1|67.04|64.64|0
1648628400000|2022-03-30 08:20:00|67.14|64.74|67.22|64.82|67.22|64.82|66.98|64.58|0
1648628700000|2022-03-30 08:25:00|67.24|64.84|66.88|64.48|67.33|64.93|66.85|64.45|0
1648629000000|2022-03-30 08:30:00|66.86|64.46|66.91|64.51|66.97|64.57|66.83|64.43|0
1648629300000|2022-03-30 08:35:00|66.93|64.53|67.09|64.69|67.09|64.69|66.81|64.41|0
1648629600000|2022-03-30 08:40:00|67.15|64.75|67.34|64.94|67.47|65.07|67.08|64.68|0
1648629900000|2022-03-30 08:45:00|67.36|64.96|67.6|65.2|67.6|65.2|67.36|64.96|0
1648630200000|2022-03-30 08:50:00|67.63|65.23|67.47|65.07|67.67|65.27|67.34|64.94|0
1648630500000|2022-03-30 08:55:00|67.44|65.04|67.24|64.84|67.44|65.04|67.17|64.77|0
1648630800000|2022-03-30 09:00:00|67.21|64.81|66.91|64.51|67.24|64.84|66.91|64.51|0
1648631100000|2022-03-30 09:05:00|66.98|64.58|66.94|64.54|67.07|64.67|66.85|64.45|0
1648631400000|2022-03-30 09:10:00|66.93|64.53|66.93|64.53|67.07|64.67|66.91|64.51|0
1648631700000|2022-03-30 09:15:00|66.91|64.51|66.75|64.35|67.01|64.61|66.71|64.31|0
1648632000000|2022-03-30 09:20:00|66.73|64.33|66.55|64.15|66.75|64.35|66.5|64.1|0
1648632300000|2022-03-30 09:25:00|66.54|64.14|66.74|64.34|66.81|64.41|66.52|64.12|0
1648632600000|2022-03-30 09:30:00|66.77|64.37|66.71|64.31|66.77|64.37|66.58|64.18|0
1648632900000|2022-03-30 09:35:00|66.74|64.34|66.8|64.4|66.96|64.56|66.71|64.31|0
1648633200000|2022-03-30 09:40:00|66.77|64.37|66.61|64.21|66.8|64.4|66.58|64.18|0
1648633500000|2022-03-30 09:45:00|66.64|64.24|66.61|64.21|66.67|64.27|66.48|64.08|0
1648633800000|2022-03-30 09:50:00|66.64|64.24|66.73|64.33|66.76|64.36|66.48|64.08|0
1648634100000|2022-03-30 09:55:00|66.76|64.36|66.54|64.14|66.83|64.43|66.51|64.11|0
1648634400000|2022-03-30 10:00:00|66.52|64.12|66.83|64.43|67.43|65.03|66.52|64.12|0
1648634700000|2022-03-30 10:05:00|66.78|64.38|67.26|64.86|67.33|64.93|66.65|64.25|0
1648635000000|2022-03-30 10:10:00|67.28|64.88|67.23|64.83|67.37|64.97|67.11|64.71|0
1648635300000|2022-03-30 10:15:00|67.24|64.84|67.21|64.81|67.6|65.2|67.18|64.78|0
1648635600000|2022-03-30 10:20:00|67.24|64.84|67.08|64.68|67.3|64.9|67.06|64.66|0
1648635900000|2022-03-30 10:25:00|67.09|64.69|67.11|64.71|67.17|64.77|66.95|64.55|0
1648636200000|2022-03-30 10:30:00|67.12|64.72|67.06|64.66|67.15|64.75|67.01|64.61|0
1648636500000|2022-03-30 10:35:00|67.04|64.64|66.94|64.54|67.07|64.67|66.88|64.48|0
1648636800000|2022-03-30 10:40:00|67|64.6|66.89|64.49|67.04|64.64|66.78|64.38|0
1648637100000|2022-03-30 10:45:00|66.87|64.47|66.53|64.13|66.87|64.47|66.44|64.04|0
1648637400000|2022-03-30 10:50:00|66.55|64.15|66.44|64.04|66.58|64.18|66.36|63.96|0
1648637700000|2022-03-30 10:55:00|66.42|64.02|66.58|64.18|66.71|64.31|66.39|63.99|0
1648638000000|2022-03-30 11:00:00|66.55|64.15|66.27|63.87|66.58|64.18|66.1|63.7|0
1648638300000|2022-03-30 11:05:00|66.29|63.89|66.57|64.17|66.64|64.24|66.29|63.89|0
1648638600000|2022-03-30 11:10:00|66.59|64.19|66.49|64.09|66.64|64.24|66.41|64.01|0
1648638900000|2022-03-30 11:15:00|66.51|64.11|66.57|64.17|66.64|64.24|66.38|63.98|0
1648639200000|2022-03-30 11:20:00|66.6|64.2|66.34|63.94|66.63|64.23|66.22|63.82|0
1648639500000|2022-03-30 11:25:00|66.36|63.96|66.37|63.97|66.44|64.04|66.21|63.81|0
1648639800000|2022-03-30 11:30:00|66.36|63.96|66.08|63.68|66.44|64.04|66.08|63.68|0
1648640100000|2022-03-30 11:35:00|66.07|63.67|66.18|63.78|66.24|63.84|66.05|63.65|0
1648640400000|2022-03-30 11:40:00|66.16|63.76|66.33|63.93|66.38|63.98|66.16|63.76|0
1648640700000|2022-03-30 11:45:00|66.3|63.9|66.33|63.93|66.4|64|66.27|63.87|0
1648641000000|2022-03-30 11:50:00|66.35|63.95|66.2|63.8|66.35|63.95|66.14|63.74|0
1648641300000|2022-03-30 11:55:00|66.17|63.77|66.3|63.9|66.36|63.96|66.14|63.74|0
1648641600000|2022-03-30 12:00:00|66.33|63.93|66.39|63.99|66.65|64.25|66.33|63.93|0
1648641900000|2022-03-30 12:05:00|66.42|64.02|66.9|64.5|67.03|64.63|66.41|64.01|0
1648642200000|2022-03-30 12:10:00|66.86|64.46|67.76|65.36|67.79|65.39|66.77|64.37|0
1648642500000|2022-03-30 12:15:00|67.72|65.32|67.7|65.3|67.77|65.37|67.48|65.08|0
1648642800000|2022-03-30 12:20:00|67.77|65.37|68.06|65.66|68.11|65.71|67.64|65.24|0
1648643100000|2022-03-30 12:25:00|68.03|65.63|68.03|65.63|68.16|65.76|67.72|65.32|0
1648643400000|2022-03-30 12:30:00|67.95|65.55|67.57|65.17|67.96|65.56|67.44|65.04|0
1648643700000|2022-03-30 12:35:00|67.6|65.2|67.08|64.68|67.6|65.2|66.76|64.36|0
1648644000000|2022-03-30 12:40:00|67.05|64.65|67.17|64.77|67.17|64.77|66.92|64.52|0
1648644300000|2022-03-30 12:45:00|67.14|64.74|67.58|65.18|67.66|65.26|67.14|64.74|0
1648644600000|2022-03-30 12:50:00|67.56|65.16|67.35|64.95|67.63|65.23|67.3|64.9|0
1648644900000|2022-03-30 12:55:00|67.36|64.96|66.67|64.27|67.4|65|66.67|64.27|0
1648645200000|2022-03-30 13:00:00|66.66|64.26|67.01|64.61|67.06|64.66|66.66|64.26|0
1648645500000|2022-03-30 13:05:00|67.03|64.63|67.09|64.69|67.16|64.76|66.9|64.5|0
1648645800000|2022-03-30 13:10:00|67.06|64.66|66.67|64.27|67.24|64.84|66.67|64.27|0
1648646100000|2022-03-30 13:15:00|66.72|64.32|66.54|64.14|66.93|64.53|66.54|64.14|0
1648646400000|2022-03-30 13:20:00|66.57|64.17|66.37|63.97|66.57|64.17|66.15|63.75|0
1648646700000|2022-03-30 13:25:00|66.41|64.01|66.31|63.91|66.5|64.1|66.05|63.65|0
1648647000000|2022-03-30 13:30:00|66.05|63.65|66.05|63.65|66.62|64.22|65.64|63.24|0
1648647300000|2022-03-30 13:35:00|65.99|63.59|66.6|64.2|66.82|64.42|65.7|63.3|0
1648647600000|2022-03-30 13:40:00|66.63|64.23|66.5|64.1|66.79|64.39|66.21|63.81|0
1648647900000|2022-03-30 13:45:00|66.46|64.06|66.01|63.61|66.92|64.52|65.92|63.52|0
1648648200000|2022-03-30 13:50:00|65.95|63.55|66.01|63.61|66.27|63.87|65.76|63.36|0
1648648500000|2022-03-30 13:55:00|66.04|63.64|65.6|63.2|66.33|63.93|65.47|63.07|0
1648648800000|2022-03-30 14:00:00|65.5|63.1|64.91|62.51|65.85|63.45|64.88|62.48|0
1648649100000|2022-03-30 14:05:00|64.94|62.54|65.57|63.17|65.67|63.27|64.81|62.41|0
1648649400000|2022-03-30 14:10:00|65.52|63.12|64.92|62.52|65.54|63.14|64.84|62.44|0
1648649700000|2022-03-30 14:15:00|64.9|62.5|65.63|63.23|65.82|63.42|64.81|62.41|0
1648650000000|2022-03-30 14:20:00|65.65|63.25|66.62|64.22|66.62|64.22|65.2|62.8|0
1648650300000|2022-03-30 14:25:00|66.59|64.19|65.4|63|66.59|64.19|65.11|62.71|0
1648650600000|2022-03-30 14:30:00|65.41|63.01|65.43|63.03|65.81|63.41|65.28|62.88|0
1648650900000|2022-03-30 14:35:00|65.55|63.15|65.11|62.71|65.59|63.19|65.04|62.64|0
1648651200000|2022-03-30 14:40:00|65.07|62.67|65.26|62.86|65.39|62.99|65.04|62.64|0
1648651500000|2022-03-30 14:45:00|65.29|62.89|64.97|62.57|65.36|62.96|64.77|62.37|0
1648651800000|2022-03-30 14:50:00|64.94|62.54|65.32|62.92|65.35|62.95|64.66|62.26|0
1648652100000|2022-03-30 14:55:00|65.29|62.89|65.8|63.4|65.86|63.46|65.23|62.83|0
1648652400000|2022-03-30 15:00:00|65.83|63.43|65.8|63.4|65.96|63.56|65.54|63.14|0
1648652700000|2022-03-30 15:05:00|65.77|63.37|67.59|65.19|67.59|65.19|65.77|63.37|0
1648653000000|2022-03-30 15:10:00|67.62|65.22|67.62|65.22|68.31|65.91|67.52|65.12|0
1648653300000|2022-03-30 15:15:00|67.68|65.28|67.16|64.76|67.72|65.32|67.09|64.69|0
1648653600000|2022-03-30 15:20:00|67.19|64.79|67.35|64.95|67.48|65.08|67.06|64.66|0
1648653900000|2022-03-30 15:25:00|67.32|64.92|67.71|65.31|67.97|65.57|67.32|64.92|0
1648654200000|2022-03-30 15:30:00|67.61|65.21|67.28|64.88|67.84|65.44|67.25|64.85|0
1648654500000|2022-03-30 15:35:00|67.25|64.85|67.14|64.74|67.32|64.92|66.96|64.56|0
1648654800000|2022-03-30 15:40:00|67.09|64.69|67.17|64.77|67.38|64.98|67.02|64.62|0
1648655100000|2022-03-30 15:45:00|67.21|64.81|67.21|64.81|67.44|65.04|66.92|64.52|0
1648655400000|2022-03-30 15:50:00|67.18|64.78|67.34|64.94|67.47|65.07|67.15|64.75|0
1648655700000|2022-03-30 15:55:00|67.31|64.91|66.95|64.55|67.47|65.07|66.95|64.55|0
1648656000000|2022-03-30 16:00:00|67.05|64.65|66.69|64.29|67.05|64.65|66.4|64|0
1648656300000|2022-03-30 16:05:00|66.72|64.32|67.43|65.03|67.6|65.2|66.72|64.32|0
1648656600000|2022-03-30 16:10:00|67.4|65|67.35|64.95|67.69|65.29|67.27|64.87|0
1648656900000|2022-03-30 16:15:00|67.36|64.96|67.1|64.7|67.46|65.06|67.07|64.67|0
1648657200000|2022-03-30 16:20:00|67.04|64.64|67.26|64.86|67.39|64.99|66.97|64.57|0
1648657500000|2022-03-30 16:25:00|67.3|64.9|67.2|64.8|67.42|65.02|67.07|64.67|0
1648657800000|2022-03-30 16:30:00|67.16|64.76|67.03|64.63|67.36|64.96|67.03|64.63|0
1648658100000|2022-03-30 16:35:00|66.97|64.57|66.71|64.31|67|64.6|66.71|64.31|0
1648658400000|2022-03-30 16:40:00|66.64|64.24|66.45|64.05|66.83|64.43|66.38|63.98|0
1648658700000|2022-03-30 16:45:00|66.48|64.08|66.7|64.3|66.8|64.4|66.45|64.05|0
1648659000000|2022-03-30 16:50:00|66.73|64.33|66.7|64.3|66.86|64.46|66.67|64.27|0
1648659300000|2022-03-30 16:55:00|66.67|64.27|66.63|64.23|66.76|64.36|66.6|64.2|0
1648659600000|2022-03-30 17:00:00|66.6|64.2|66.95|64.55|67.02|64.62|66.6|64.2|0
1648659900000|2022-03-30 17:05:00|66.94|64.54|67.38|64.98|67.51|65.11|66.92|64.52|0
1648660200000|2022-03-30 17:10:00|67.36|64.96|67.03|64.63|67.54|65.14|67.03|64.63|0
1648660500000|2022-03-30 17:15:00|67.02|64.62|67.37|64.97|67.6|65.2|66.98|64.58|0
1648660800000|2022-03-30 17:20:00|67.4|65|67.66|65.26|67.86|65.46|67.4|65|0
1648661100000|2022-03-30 17:25:00|67.7|65.3|67.79|65.39|67.96|65.56|67.7|65.3|0
1648661400000|2022-03-30 17:30:00|67.86|65.46|67.89|65.49|67.96|65.56|67.56|65.16|0
1648661700000|2022-03-30 17:35:00|67.86|65.46|67.98|65.58|68.02|65.62|67.63|65.23|0
1648662000000|2022-03-30 17:40:00|68.02|65.62|68.05|65.65|68.21|65.81|67.88|65.48|0
1648662300000|2022-03-30 17:45:00|68.11|65.71|67.85|65.45|68.28|65.88|67.82|65.42|0
1648662600000|2022-03-30 17:50:00|67.82|65.42|67.8|65.4|67.98|65.58|67.69|65.29|0
1648662900000|2022-03-30 17:55:00|67.88|65.48|68.24|65.84|68.41|66.01|67.81|65.41|0
1648663200000|2022-03-30 18:00:00|68.31|65.91|66.28|63.88|68.34|65.94|66.06|63.66|0
1648663500000|2022-03-30 18:05:00|66.32|63.92|66.19|63.79|66.58|64.18|66.12|63.72|0
1648663800000|2022-03-30 18:10:00|66.15|63.75|66.28|63.88|66.41|64.01|66.12|63.72|0
1648664100000|2022-03-30 18:15:00|66.25|63.85|66.86|64.46|66.99|64.59|66.25|63.85|0
1648664400000|2022-03-30 18:20:00|66.83|64.43|66.86|64.46|67.06|64.66|66.8|64.4|0
1648664700000|2022-03-30 18:25:00|66.89|64.49|67.02|64.62|67.19|64.79|66.7|64.3|0
1648665000000|2022-03-30 18:30:00|67.09|64.69|66.81|64.41|67.15|64.75|66.63|64.23|0
1648665300000|2022-03-30 18:35:00|66.79|64.39|66.66|64.26|66.82|64.42|66.5|64.1|0
1648665600000|2022-03-30 18:40:00|66.69|64.29|67.34|64.94|67.48|65.08|66.66|64.26|0
1648665900000|2022-03-30 18:45:00|67.38|64.98|67.51|65.11|67.67|65.27|67.31|64.91|0
1648666200000|2022-03-30 18:50:00|67.54|65.14|67.64|65.24|67.77|65.37|67.34|64.94|0
1648666500000|2022-03-30 18:55:00|67.6|65.2|67.92|65.52|68.03|65.63|67.27|64.87|0
1648666800000|2022-03-30 19:00:00|67.96|65.56|68.13|65.73|68.16|65.76|67.8|65.4|0
1648667100000|2022-03-30 19:05:00|68.16|65.76|68.26|65.86|68.36|65.96|67.93|65.53|0
1648667400000|2022-03-30 19:10:00|68.33|65.93|70.49|68.09|70.97|68.57|66.58|64.18|0
1648667700000|2022-03-30 19:15:00|70.47|68.07|71.13|68.73|71.37|68.97|70.39|67.99|0
1648668000000|2022-03-30 19:20:00|71.17|68.77|71.95|69.55|72.12|69.72|71.17|68.77|0
1648668300000|2022-03-30 19:25:00|71.99|69.59|71.2|68.8|72.09|69.69|71.03|68.63|0
1648668600000|2022-03-30 19:30:00|71.16|68.76|70.79|68.39|71.43|69.03|70.52|68.12|0
1648668900000|2022-03-30 19:35:00|70.82|68.42|68.83|66.43|70.98|68.58|68.3|65.9|0
1648669200000|2022-03-30 19:40:00|68.8|66.4|68.77|66.37|69.3|66.9|68.33|65.93|0
1648669500000|2022-03-30 19:45:00|68.73|66.33|67.87|65.47|68.73|66.33|67.5|65.1|0
1648669800000|2022-03-30 19:50:00|67.96|65.56|68.86|66.46|69.03|66.63|67.96|65.56|0
1648670100000|2022-03-30 19:55:00|68.53|66.13|69.08|66.68|69.78|67.38|67.43|65.03|0
1648670400000|2022-03-30 20:00:00|68.92|66.52|68.45|66.05|69.01|66.61|68.45|66.05|0
1648670700000|2022-03-30 20:05:00|68.48|66.08|68.52|66.12|68.65|66.25|68.38|65.98|0
1648671000000|2022-03-30 20:10:00|68.55|66.15|67.75|65.35|68.58|66.18|67.15|64.75|0
1648671300000|2022-03-30 20:15:00|67.95|65.15|68.11|65.31|68.14|65.34|67.95|65.15|0
1648671600000|2022-03-30 20:20:00|68.04|65.24|67.97|65.17|68.04|65.24|67.94|65.14|0
1648671900000|2022-03-30 20:25:00|68.01|65.21|67.91|65.11|68.01|65.21|67.88|65.08|0
1648672200000|2022-03-30 20:30:00|67.87|65.07|67.87|65.07|67.87|65.07|67.81|65.01|0
1648672500000|2022-03-30 20:35:00|67.86|65.06|67.87|65.07|67.9|65.1|67.84|65.04|0
1648672800000|2022-03-30 20:40:00|67.85|65.05|67.64|64.84|67.85|65.05|67.64|64.84|0
1648673100000|2022-03-30 20:45:00|67.61|64.81|67.57|64.77|67.74|64.94|67.54|64.74|0
1648673400000|2022-03-30 20:50:00|67.56|64.76|67.67|64.87|67.7|64.9|67.56|64.76|0
1648673700000|2022-03-30 20:55:00|67.7|64.9|67.85|65.05|67.85|65.05|67.7|64.9|0
1648674000000|2022-03-30 21:00:00|67.82|65.02|67.85|65.05|67.87|65.07|67.79|64.99|0
1648674300000|2022-03-30 21:05:00|67.84|65.04|67.85|65.05|67.86|65.06|67.84|65.04|0
1648674600000|2022-03-30 21:10:00|67.84|65.04|67.87|65.07|67.87|65.07|67.84|65.04|0
1648674900000|2022-03-30 21:15:00|67.88|65.08|67.85|65.05|67.88|65.08|67.85|65.05|0
1648675200000|2022-03-30 21:20:00|67.86|65.06|67.83|65.03|67.86|65.06|67.78|64.98|0
1648675500000|2022-03-30 21:25:00|67.86|65.06|67.88|65.08|67.89|65.09|67.86|65.06|0
1648675800000|2022-03-30 21:30:00|67.87|65.07|67.9|65.1|67.9|65.1|67.87|65.07|0
1648676100000|2022-03-30 21:35:00|67.89|65.09|67.9|65.1|67.9|65.1|67.87|65.07|0
1648676400000|2022-03-30 21:40:00|67.88|65.08|67.86|65.06|67.89|65.09|67.86|65.06|0
1648676700000|2022-03-30 21:45:00|67.85|65.05|67.84|65.04|67.86|65.06|67.84|65.04|0
1648677000000|2022-03-30 21:50:00|67.82|65.02|67.88|65.08|67.91|65.11|67.82|65.02|0
1648677300000|2022-03-30 21:55:00|67.9|65.1|67.87|65.07|67.9|65.1|67.83|65.03|0
1648677600000|2022-03-30 22:00:00|67.85|65.05|67.97|65.17|68.03|65.23|67.8|65|0
1648677900000|2022-03-30 22:05:00|67.98|65.18|67.9|65.1|68|65.2|67.82|65.02|0
1648678200000|2022-03-30 22:10:00|67.87|65.07|67.86|65.06|68|65.2|67.86|65.06|0
1648678500000|2022-03-30 22:15:00|67.9|65.1|67.93|65.13|67.99|65.19|67.9|65.1|0
1648678800000|2022-03-30 22:20:00|67.88|65.08|67.76|64.96|67.93|65.13|67.76|64.96|0
1648679100000|2022-03-30 22:25:00|67.83|65.03|67.76|64.96|67.83|65.03|67.76|64.96|0
1648679400000|2022-03-30 22:30:00|67.78|64.98|67.89|65.09|67.92|65.12|67.78|64.98|0
1648679700000|2022-03-30 22:35:00|67.86|65.06|68.02|65.22|68.02|65.22|67.86|65.06|0
1648680000000|2022-03-30 22:40:00|67.99|65.19|67.85|65.05|67.99|65.19|67.76|64.96|0
1648680300000|2022-03-30 22:45:00|67.82|65.02|67.88|65.08|67.95|65.15|67.82|65.02|0
1648680600000|2022-03-30 22:50:00|67.92|65.12|67.91|65.11|67.95|65.15|67.88|65.08|0
1648680900000|2022-03-30 22:55:00|67.95|65.15|67.91|65.11|67.95|65.15|67.88|65.08|0
1648681200000|2022-03-30 23:00:00|67.88|65.08|67.91|65.11|67.91|65.11|67.81|65.01|0
1648681500000|2022-03-30 23:05:00|67.94|65.14|67.84|65.04|67.94|65.14|67.78|64.98|0
1648681800000|2022-03-30 23:10:00|67.87|65.07|67.91|65.11|67.94|65.14|67.81|65.01|0
1648682100000|2022-03-30 23:15:00|67.87|65.07|67.94|65.14|67.94|65.14|67.78|64.98|0
1648682400000|2022-03-30 23:20:00|67.9|65.1|67.93|65.13|67.94|65.14|67.87|65.07|0
1648682700000|2022-03-30 23:25:00|67.9|65.1|67.97|65.17|67.97|65.17|67.9|65.1|0
1648683000000|2022-03-30 23:30:00|68|65.2|68.13|65.33|68.13|65.33|68|65.2|0
1648683300000|2022-03-30 23:35:00|68.14|65.34|68.16|65.36|68.19|65.39|68.13|65.33|0
1648683600000|2022-03-30 23:40:00|68.13|65.33|68.12|65.32|68.19|65.39|68.09|65.29|0
1648683900000|2022-03-30 23:45:00|68.16|65.36|68.19|65.39|68.25|65.45|68.15|65.35|0
1648684200000|2022-03-30 23:50:00|68.15|65.35|68.12|65.32|68.22|65.42|68.09|65.29|0
1648684500000|2022-03-30 23:55:00|68.14|65.34|68.15|65.35|68.18|65.38|68.12|65.32|0
1648684800000|2022-03-31 00:00:00|68.12|65.32|68.21|65.41|68.21|65.41|68.08|65.28|0
1648685100000|2022-03-31 00:05:00|68.18|65.38|68.11|65.31|68.21|65.41|68.11|65.31|0
1648685400000|2022-03-31 00:10:00|68.15|65.35|67.46|64.66|68.21|65.41|67.2|64.4|0
1648685700000|2022-03-31 00:15:00|67.39|64.59|67.52|64.72|67.78|64.98|67.33|64.53|0
1648686000000|2022-03-31 00:20:00|67.5|64.7|67.55|64.75|67.58|64.78|67.26|64.46|0
1648686300000|2022-03-31 00:25:00|67.58|64.78|67.39|64.59|67.62|64.82|67.35|64.55|0
1648686600000|2022-03-31 00:30:00|67.42|64.62|67.03|64.23|67.42|64.62|66.83|64.03|0
1648686900000|2022-03-31 00:35:00|67|64.2|66.73|63.93|67.12|64.32|66.73|63.93|0
1648687200000|2022-03-31 00:40:00|66.7|63.9|66.35|63.55|66.77|63.97|66.16|63.36|0
1648687500000|2022-03-31 00:45:00|66.31|63.51|66.44|63.64|66.57|63.77|66.31|63.51|0
1648687800000|2022-03-31 00:50:00|66.47|63.67|66.34|63.54|66.49|63.69|66.28|63.48|0
1648688100000|2022-03-31 00:55:00|66.36|63.56|65.65|62.85|66.41|63.61|65.65|62.85|0
1648688400000|2022-03-31 01:00:00|65.67|62.87|65.71|62.91|65.71|62.91|65.55|62.75|0
1648688700000|2022-03-31 01:05:00|65.68|62.88|65.87|63.07|65.94|63.14|65.68|62.88|0
1648689000000|2022-03-31 01:10:00|65.86|63.06|65.9|63.1|66.03|63.23|65.84|63.04|0
1648689300000|2022-03-31 01:15:00|65.87|63.07|65.9|63.1|65.96|63.16|65.84|63.04|0
1648689600000|2022-03-31 01:20:00|65.93|63.13|65.99|63.19|65.99|63.19|65.87|63.07|0
1648689900000|2022-03-31 01:25:00|65.96|63.16|65.83|63.03|65.99|63.19|65.8|63|0
1648690200000|2022-03-31 01:30:00|65.86|63.06|65.7|62.9|65.96|63.16|65.67|62.87|0
1648690500000|2022-03-31 01:35:00|65.67|62.87|65.95|63.15|65.99|63.19|65.67|62.87|0
1648690800000|2022-03-31 01:40:00|65.99|63.19|65.98|63.18|66.05|63.25|65.89|63.09|0
1648691100000|2022-03-31 01:45:00|65.95|63.15|65.97|63.17|66.05|63.25|65.86|63.06|0
1648691400000|2022-03-31 01:50:00|65.95|63.15|65.95|63.15|65.98|63.18|65.82|63.02|0
1648691700000|2022-03-31 01:55:00|65.98|63.18|65.95|63.15|66.01|63.21|65.95|63.15|0
1648692000000|2022-03-31 02:00:00|65.98|63.18|66.17|63.37|66.2|63.4|65.95|63.15|0
1648692300000|2022-03-31 02:05:00|66.12|63.32|66.07|63.27|66.2|63.4|66.01|63.21|0
1648692600000|2022-03-31 02:10:00|66.04|63.24|65.97|63.17|66.1|63.3|65.97|63.17|0
1648692900000|2022-03-31 02:15:00|65.94|63.14|65.97|63.17|66|63.2|65.94|63.14|0
1648693200000|2022-03-31 02:20:00|65.94|63.14|66|63.2|66|63.2|65.91|63.11|0
1648693500000|2022-03-31 02:25:00|65.97|63.17|66|63.2|66.06|63.26|65.94|63.14|0
1648693800000|2022-03-31 02:30:00|65.97|63.17|65.9|63.1|66.03|63.23|65.9|63.1|0
1648694100000|2022-03-31 02:35:00|65.87|63.07|65.74|62.94|65.87|63.07|65.68|62.88|0
1648694400000|2022-03-31 02:40:00|65.72|62.92|65.87|63.07|65.93|63.13|65.71|62.91|0
1648694700000|2022-03-31 02:45:00|65.93|63.13|65.9|63.1|65.96|63.16|65.86|63.06|0
1648695000000|2022-03-31 02:50:00|65.88|63.08|65.93|63.13|65.96|63.16|65.88|63.08|0
1648695300000|2022-03-31 02:55:00|65.94|63.14|65.96|63.16|65.99|63.19|65.86|63.06|0
1648695600000|2022-03-31 03:00:00|65.89|63.09|65.92|63.12|65.99|63.19|65.89|63.09|0
1648695900000|2022-03-31 03:05:00|65.94|63.14|66.05|63.25|66.05|63.25|65.89|63.09|0
1648696200000|2022-03-31 03:10:00|66.11|63.31|66.14|63.34|66.27|63.47|66.08|63.28|0
1648696500000|2022-03-31 03:15:00|66.11|63.31|66.11|63.31|66.14|63.34|66.04|63.24|0
1648696800000|2022-03-31 03:20:00|66.14|63.34|66.07|63.27|66.17|63.37|66.04|63.24|0
1648697100000|2022-03-31 03:25:00|66.04|63.24|66.01|63.21|66.07|63.27|66.01|63.21|0
1648697400000|2022-03-31 03:30:00|66.04|63.24|66.26|63.46|66.26|63.46|66.04|63.24|0
1648697700000|2022-03-31 03:35:00|66.29|63.49|66.36|63.56|66.52|63.72|66.26|63.46|0
1648698000000|2022-03-31 03:40:00|66.39|63.59|66.4|63.6|66.48|63.68|66.39|63.59|0
1648698300000|2022-03-31 03:45:00|66.39|63.59|66.42|63.62|66.42|63.62|66.35|63.55|0
1648698600000|2022-03-31 03:50:00|66.39|63.59|66.42|63.62|66.43|63.63|66.38|63.58|0
1648698900000|2022-03-31 03:55:00|66.38|63.58|66.48|63.68|66.51|63.71|66.35|63.55|0
1648699200000|2022-03-31 04:00:00|66.45|63.65|67.7|64.9|67.7|64.9|66.38|63.58|0
1648699500000|2022-03-31 04:05:00|67.69|64.89|67.74|64.94|67.74|64.94|67.64|64.84|0
1648699800000|2022-03-31 04:10:00|67.73|64.93|67.77|64.97|67.77|64.97|67.7|64.9|0
1648700100000|2022-03-31 04:15:00|67.78|64.98|67.67|64.87|67.8|65|67.67|64.87|0
1648700400000|2022-03-31 04:20:00|67.7|64.9|67.73|64.93|67.76|64.96|67.6|64.8|0
1648700700000|2022-03-31 04:25:00|67.76|64.96|67.89|65.09|67.89|65.09|67.75|64.95|0
1648701000000|2022-03-31 04:30:00|67.91|65.11|67.76|64.96|67.91|65.11|67.66|64.86|0
1648701300000|2022-03-31 04:35:00|67.79|64.99|67.72|64.92|67.79|64.99|67.69|64.89|0
1648701600000|2022-03-31 04:40:00|67.74|64.94|67.69|64.89|67.74|64.94|67.66|64.86|0
1648701900000|2022-03-31 04:45:00|67.72|64.92|67.69|64.89|67.72|64.92|67.59|64.79|0
1648702200000|2022-03-31 04:50:00|67.65|64.85|67.72|64.92|67.72|64.92|67.65|64.85|0
1648702500000|2022-03-31 04:55:00|67.7|64.9|67.68|64.88|67.73|64.93|67.65|64.85|0
1648702800000|2022-03-31 05:00:00|67.65|64.85|67.81|65.01|67.88|65.08|67.62|64.82|0
1648703100000|2022-03-31 05:05:00|67.84|65.04|68.04|65.24|68.1|65.3|67.75|64.95|0
1648703400000|2022-03-31 05:10:00|68.02|65.22|67.9|65.1|68.02|65.22|67.71|64.91|0
1648703700000|2022-03-31 05:15:00|67.87|65.07|68|65.2|68.07|65.27|67.84|65.04|0
1648704000000|2022-03-31 05:20:00|67.97|65.17|67.93|65.13|68|65.2|67.87|65.07|0
1648704300000|2022-03-31 05:25:00|67.97|65.17|68.06|65.26|68.13|65.33|67.95|65.15|0
1648704600000|2022-03-31 05:30:00|68.03|65.23|68.16|65.36|68.19|65.39|67.96|65.16|0
1648704900000|2022-03-31 05:35:00|68.13|65.33|68.29|65.49|68.29|65.49|67.99|65.19|0
1648705200000|2022-03-31 05:40:00|68.25|65.45|68.22|65.42|68.35|65.55|68.15|65.35|0
1648705500000|2022-03-31 05:45:00|68.25|65.45|68.25|65.45|68.28|65.48|68.12|65.32|0
1648705800000|2022-03-31 05:50:00|68.22|65.42|67.99|65.19|68.25|65.45|67.82|65.02|0
1648706100000|2022-03-31 05:55:00|67.97|65.17|67.85|65.05|67.99|65.19|67.81|65.01|0
1648706400000|2022-03-31 06:00:00|67.92|65.12|68.21|65.41|68.24|65.44|67.63|64.83|0
1648706700000|2022-03-31 06:05:00|68.18|65.38|67.98|65.18|68.24|65.44|67.95|65.15|0
1648707000000|2022-03-31 06:10:00|67.95|65.15|68.31|65.51|69.11|66.31|67.91|65.11|0
1648707300000|2022-03-31 06:15:00|68.33|65.53|68.53|65.73|68.73|65.93|67.17|64.37|0
1648707600000|2022-03-31 06:20:00|68.56|65.76|68.3|65.5|68.59|65.79|68.3|65.5|0
1648707900000|2022-03-31 06:25:00|68.31|65.51|68.34|65.54|68.51|65.71|68.29|65.49|0
1648708200000|2022-03-31 06:30:00|68.36|65.56|68.62|65.82|68.62|65.82|68.29|65.49|0
1648708500000|2022-03-31 06:35:00|68.55|65.75|68.65|65.85|68.78|65.98|68.51|65.71|0
1648708800000|2022-03-31 06:40:00|68.68|65.88|68.48|65.68|68.68|65.88|68.4|65.6|0
1648709100000|2022-03-31 06:45:00|68.45|65.65|68.42|65.62|68.53|65.73|68.32|65.52|0
1648709400000|2022-03-31 06:50:00|68.45|65.65|68.22|65.42|68.5|65.7|68.15|65.35|0
1648709700000|2022-03-31 06:55:00|68.28|65.48|68.13|65.33|68.37|65.57|68.12|65.32|0
1648710000000|2022-03-31 07:00:00|68.09|65.29|67.85|65.05|68.09|65.29|67.66|64.86|0
1648710300000|2022-03-31 07:05:00|67.65|65.25|68.01|65.61|68.05|65.65|67.62|65.22|0
1648710600000|2022-03-31 07:10:00|68|65.6|67.52|65.12|68.01|65.61|67.2|64.8|0
1648710900000|2022-03-31 07:15:00|67.49|65.09|66.57|64.17|67.96|65.56|66.37|63.97|0
1648711200000|2022-03-31 07:20:00|66.6|64.2|66.58|64.18|66.73|64.33|66.44|64.04|0
1648711500000|2022-03-31 07:25:00|66.6|64.2|66.79|64.39|66.81|64.41|66.43|64.03|0
1648711800000|2022-03-31 07:30:00|66.82|64.42|66.62|64.22|66.95|64.55|66.4|64|0
1648712100000|2022-03-31 07:35:00|66.66|64.26|66.49|64.09|66.66|64.26|66.4|64|0
1648712400000|2022-03-31 07:40:00|66.48|64.08|66.8|64.4|66.88|64.48|66.46|64.06|0
1648712700000|2022-03-31 07:45:00|66.81|64.41|66.88|64.48|67.01|64.61|66.78|64.38|0
1648713000000|2022-03-31 07:50:00|66.91|64.51|67.07|64.67|67.07|64.67|66.88|64.48|0
1648713300000|2022-03-31 07:55:00|67.04|64.64|67.4|65|67.4|65|66.7|64.3|0
1648713600000|2022-03-31 08:00:00|67.43|65.03|67.59|65.19|67.76|65.36|67.43|65.03|0
1648713900000|2022-03-31 08:05:00|67.58|65.18|67.85|65.45|67.98|65.58|67.46|65.06|0
1648714200000|2022-03-31 08:10:00|67.84|65.44|67.95|65.55|68.01|65.61|67.82|65.42|0
1648714500000|2022-03-31 08:15:00|67.98|65.58|67.88|65.48|68.21|65.81|67.81|65.41|0
1648714800000|2022-03-31 08:20:00|67.91|65.51|68.34|65.94|68.34|65.94|67.55|65.15|0
1648715100000|2022-03-31 08:25:00|68.38|65.98|68.19|65.79|68.41|66.01|68.18|65.78|0
1648715400000|2022-03-31 08:30:00|68.18|65.78|68.27|65.87|68.44|66.04|68.18|65.78|0
1648715700000|2022-03-31 08:35:00|68.29|65.89|68.5|66.1|68.53|66.13|68.21|65.81|0
1648716000000|2022-03-31 08:40:00|68.53|66.13|68.43|66.03|68.53|66.13|68.4|66|0
1648716300000|2022-03-31 08:45:00|68.47|66.07|68.46|66.06|68.53|66.13|68.43|66.03|0
1648716600000|2022-03-31 08:50:00|68.43|66.03|68.2|65.8|68.5|66.1|68.17|65.77|0
1648716900000|2022-03-31 08:55:00|68.17|65.77|68.1|65.7|68.2|65.8|67.9|65.5|0
1648717200000|2022-03-31 09:00:00|68.16|65.76|68.41|66.01|68.42|66.02|68.02|65.62|0
1648717500000|2022-03-31 09:05:00|68.39|65.99|68.46|66.06|68.52|66.12|68.33|65.93|0
1648717800000|2022-03-31 09:10:00|68.42|66.02|68.39|65.99|68.49|66.09|68.37|65.97|0
1648718100000|2022-03-31 09:15:00|68.42|66.02|68.06|65.66|68.42|66.02|68.06|65.66|0
1648718400000|2022-03-31 09:20:00|68.09|65.69|68.11|65.71|68.19|65.79|68.06|65.66|0
1648718700000|2022-03-31 09:25:00|68.09|65.69|68.18|65.78|68.32|65.92|68.09|65.69|0
1648719000000|2022-03-31 09:30:00|68.2|65.8|68.18|65.78|68.32|65.92|68.15|65.75|0
1648719300000|2022-03-31 09:35:00|68.22|65.82|68.28|65.88|68.35|65.95|68.17|65.77|0
1648719600000|2022-03-31 09:40:00|68.31|65.91|68.05|65.65|68.31|65.91|67.98|65.58|0
1648719900000|2022-03-31 09:45:00|68.03|65.63|68.21|65.81|68.24|65.84|68.01|65.61|0
1648720200000|2022-03-31 09:50:00|68.14|65.74|68.27|65.87|68.34|65.94|68.14|65.74|0
1648720500000|2022-03-31 09:55:00|68.21|65.81|68.34|65.94|68.34|65.94|68.11|65.71|0
1648720800000|2022-03-31 10:00:00|68.3|65.9|68.33|65.93|68.47|66.07|68.17|65.77|0
1648721100000|2022-03-31 10:05:00|68.37|65.97|68.3|65.9|68.4|66|68.2|65.8|0
1648721400000|2022-03-31 10:10:00|68.28|65.88|68.45|66.05|68.46|66.06|68.27|65.87|0
1648721700000|2022-03-31 10:15:00|68.4|66|68.59|66.19|68.59|66.19|68.2|65.8|0
1648722000000|2022-03-31 10:20:00|68.62|66.22|68.36|65.96|68.76|66.36|68.33|65.93|0
1648722300000|2022-03-31 10:25:00|68.33|65.93|68.26|65.86|68.42|66.02|68.19|65.79|0
1648722600000|2022-03-31 10:30:00|68.23|65.83|68.41|66.01|68.42|66.02|68.21|65.81|0
1648722900000|2022-03-31 10:35:00|68.39|65.99|68.5|66.1|68.62|66.22|68.03|65.63|0
1648723200000|2022-03-31 10:40:00|68.52|66.12|68.35|65.95|68.6|66.2|68.22|65.82|0
1648723500000|2022-03-31 10:45:00|68.32|65.92|68.45|66.05|68.48|66.08|68.22|65.82|0
1648723800000|2022-03-31 10:50:00|68.48|66.08|68.38|65.98|68.48|66.08|68.36|65.96|0
1648724100000|2022-03-31 10:55:00|68.41|66.01|68.77|66.37|68.78|66.38|68.41|66.01|0
1648724400000|2022-03-31 11:00:00|68.74|66.34|68.67|66.27|68.77|66.37|68.57|66.17|0
1648724700000|2022-03-31 11:05:00|68.64|66.24|68.77|66.37|68.97|66.57|68.64|66.24|0
1648725000000|2022-03-31 11:10:00|68.8|66.4|69.17|66.77|69.2|66.8|68.8|66.4|0
1648725300000|2022-03-31 11:15:00|69.13|66.73|69.53|67.13|70.08|67.68|68.7|66.3|0
1648725600000|2022-03-31 11:20:00|69.57|67.17|69.7|67.3|69.73|67.33|69.47|67.07|0
1648725900000|2022-03-31 11:25:00|69.73|67.33|70|67.6|70.03|67.63|69.66|67.26|0
1648726200000|2022-03-31 11:30:00|69.93|67.53|69.83|67.43|70.03|67.63|69.69|67.29|0
1648726500000|2022-03-31 11:35:00|69.89|67.49|69.59|67.19|69.89|67.49|69.51|67.11|0
1648726800000|2022-03-31 11:40:00|69.56|67.16|69.32|66.92|69.71|67.31|69.29|66.89|0
1648727100000|2022-03-31 11:45:00|69.27|66.87|69.11|66.71|69.32|66.92|69.09|66.69|0
1648727400000|2022-03-31 11:50:00|69.12|66.72|69.32|66.92|69.32|66.92|69.12|66.72|0
1648727700000|2022-03-31 11:55:00|69.29|66.89|69.05|66.65|69.32|66.92|68.95|66.55|0
1648728000000|2022-03-31 12:00:00|69.02|66.62|69.08|66.68|69.18|66.78|68.95|66.55|0
1648728300000|2022-03-31 12:05:00|69.05|66.65|68.88|66.48|69.1|66.7|68.75|66.35|0
1648728600000|2022-03-31 12:10:00|68.85|66.45|68.91|66.51|68.95|66.55|68.85|66.45|0
1648728900000|2022-03-31 12:15:00|68.88|66.48|69.08|66.68|69.11|66.71|68.88|66.48|0
1648729200000|2022-03-31 12:20:00|69.04|66.64|69.01|66.61|69.21|66.81|68.98|66.58|0
1648729500000|2022-03-31 12:25:00|68.97|66.57|68.94|66.54|69.04|66.64|68.87|66.47|0
1648729800000|2022-03-31 12:30:00|69.04|66.64|69.1|66.7|69.17|66.77|68.41|66.01|0
1648730100000|2022-03-31 12:35:00|69.04|66.64|69.28|66.88|69.5|67.1|68.97|66.57|0
1648730400000|2022-03-31 12:40:00|69.27|66.87|69.33|66.93|69.43|67.03|69.27|66.87|0
1648730700000|2022-03-31 12:45:00|69.3|66.9|69.4|67|69.56|67.16|69.3|66.9|0
1648731000000|2022-03-31 12:50:00|69.43|67.03|69.46|67.06|69.5|67.1|69.3|66.9|0
1648731300000|2022-03-31 12:55:00|69.51|67.11|69.16|66.76|69.51|67.11|69.03|66.63|0
1648731600000|2022-03-31 13:00:00|69.13|66.73|68.96|66.56|69.29|66.89|68.93|66.53|0
1648731900000|2022-03-31 13:05:00|68.99|66.59|69.22|66.82|69.26|66.86|68.76|66.36|0
1648732200000|2022-03-31 13:10:00|69.19|66.79|69.49|67.09|69.92|67.52|69.17|66.77|0
1648732500000|2022-03-31 13:15:00|69.42|67.02|69.68|67.28|69.99|67.59|69.35|66.95|0
1648732800000|2022-03-31 13:20:00|69.75|67.35|69.48|67.08|69.92|67.52|69.48|67.08|0
1648733100000|2022-03-31 13:25:00|69.45|67.05|70.18|67.78|70.18|67.78|69.41|67.01|0
1648733400000|2022-03-31 13:30:00|69.98|67.58|70.32|67.92|70.38|67.98|69.88|67.48|0
1648733700000|2022-03-31 13:35:00|70.42|68.02|70.38|67.98|71.2|68.8|70.38|67.98|0
1648734000000|2022-03-31 13:40:00|70.58|68.18|70.77|68.37|70.96|68.56|70.28|67.88|0
1648734300000|2022-03-31 13:45:00|70.75|68.35|70.75|68.35|71.43|69.03|69.95|67.55|0
1648734600000|2022-03-31 13:50:00|70.84|68.44|70.88|68.48|71.26|68.86|70.21|67.81|0
1648734900000|2022-03-31 13:55:00|70.92|68.52|70.51|68.11|71.19|68.79|70.31|67.91|0
1648735200000|2022-03-31 14:00:00|70.49|68.09|72.04|69.64|72.25|69.85|70.49|68.09|0
1648735500000|2022-03-31 14:05:00|71.97|69.57|71.83|69.43|72.01|69.61|71.39|68.99|0
1648735800000|2022-03-31 14:10:00|71.76|69.36|71.42|69.02|72.14|69.74|71.35|68.95|0
1648736100000|2022-03-31 14:15:00|71.38|68.98|71.42|69.02|71.79|69.39|71.08|68.68|0
1648736400000|2022-03-31 14:20:00|71.47|69.07|71.93|69.53|72.03|69.63|71.14|68.74|0
1648736700000|2022-03-31 14:25:00|71.96|69.56|71.48|69.08|72.27|69.87|71.33|68.93|0
1648737000000|2022-03-31 14:30:00|71.45|69.05|70.63|68.23|71.65|69.25|70.53|68.13|0
1648737300000|2022-03-31 14:35:00|70.56|68.16|70.63|68.23|70.87|68.47|70.05|67.65|0
1648737600000|2022-03-31 14:40:00|70.64|68.24|70.39|67.99|70.93|68.53|70.29|67.89|0
1648737900000|2022-03-31 14:45:00|70.46|68.06|69.58|67.18|70.52|68.12|69.38|66.98|0
1648738200000|2022-03-31 14:50:00|69.61|67.21|70.08|67.68|70.15|67.75|69.51|67.11|0
1648738500000|2022-03-31 14:55:00|70.01|67.61|68.64|66.24|70.01|67.61|68.34|65.94|0
1648738800000|2022-03-31 15:00:00|68.7|66.3|69.03|66.63|69.44|67.04|68.54|66.14|0
1648739100000|2022-03-31 15:05:00|69.07|66.67|69.13|66.73|69.5|67.1|68.83|66.43|0
1648739400000|2022-03-31 15:10:00|69.18|66.78|69.23|66.83|69.5|67.1|68.93|66.53|0
1648739700000|2022-03-31 15:15:00|69.13|66.73|69.43|67.03|69.63|67.23|69.1|66.7|0
1648740000000|2022-03-31 15:20:00|69.46|67.06|69.49|67.09|69.63|67.23|69.06|66.66|0
1648740300000|2022-03-31 15:25:00|69.46|67.06|69.73|67.33|69.89|67.49|69.46|67.06|0
1648740600000|2022-03-31 15:30:00|69.83|67.43|70.08|67.68|70.2|67.8|69.66|67.26|0
1648740900000|2022-03-31 15:35:00|70.06|67.66|69.89|67.49|70.26|67.86|69.62|67.22|0
1648741200000|2022-03-31 15:40:00|69.82|67.42|69.48|67.08|69.86|67.46|69.08|66.68|0
1648741500000|2022-03-31 15:45:00|69.52|67.12|69.68|67.28|69.82|67.42|69.52|67.12|0
1648741800000|2022-03-31 15:50:00|69.72|67.32|69.85|67.45|70.02|67.62|69.57|67.17|0
1648742100000|2022-03-31 15:55:00|69.82|67.42|69.41|67.01|69.88|67.48|69.41|67.01|0
1648742400000|2022-03-31 16:00:00|69.45|67.05|69.95|67.55|69.98|67.58|69.18|66.78|0
1648742700000|2022-03-31 16:05:00|69.98|67.58|69.88|67.48|70.08|67.68|69.74|67.34|0
1648743000000|2022-03-31 16:10:00|69.91|67.51|70.31|67.91|70.31|67.91|69.88|67.48|0
1648743300000|2022-03-31 16:15:00|70.35|67.95|70.21|67.81|70.42|68.02|69.98|67.58|0
1648743600000|2022-03-31 16:20:00|70.28|67.88|70.75|68.35|70.75|68.35|70.28|67.88|0
1648743900000|2022-03-31 16:25:00|70.79|68.39|70.72|68.32|71.02|68.62|70.68|68.28|0
1648744200000|2022-03-31 16:30:00|70.67|68.27|71.05|68.65|71.09|68.69|70.44|68.04|0
1648744500000|2022-03-31 16:35:00|71.02|68.62|70.68|68.28|71.12|68.72|70.54|68.14|0
1648744800000|2022-03-31 16:40:00|70.71|68.31|70.4|68|70.75|68.35|70.34|67.94|0
1648745100000|2022-03-31 16:45:00|70.34|67.94|70.47|68.07|70.71|68.31|70.23|67.83|0
1648745400000|2022-03-31 16:50:00|70.44|68.04|70.88|68.48|70.98|68.58|70.44|68.04|0
1648745700000|2022-03-31 16:55:00|70.91|68.51|71.11|68.71|71.18|68.78|70.74|68.34|0
1648746000000|2022-03-31 17:00:00|71.08|68.68|70.96|68.56|71.22|68.82|70.74|68.34|0
1648746300000|2022-03-31 17:05:00|70.97|68.57|71.21|68.81|71.25|68.85|70.77|68.37|0
1648746600000|2022-03-31 17:10:00|71.19|68.79|71.38|68.98|71.48|69.08|71.04|68.64|0
1648746900000|2022-03-31 17:15:00|71.41|69.01|70.93|68.53|71.62|69.22|70.9|68.5|0
1648747200000|2022-03-31 17:20:00|71.04|68.64|71.27|68.87|71.41|69.01|71.04|68.64|0
1648747500000|2022-03-31 17:25:00|71.34|68.94|70.69|68.29|71.41|69.01|70.62|68.22|0
1648747800000|2022-03-31 17:30:00|70.72|68.32|70.72|68.32|70.89|68.49|70.45|68.05|0
1648748100000|2022-03-31 17:35:00|70.79|68.39|70.99|68.59|71.13|68.73|70.79|68.39|0
1648748400000|2022-03-31 17:40:00|70.96|68.56|70.72|68.32|71.03|68.63|70.58|68.18|0
1648748700000|2022-03-31 17:45:00|70.68|68.28|70.55|68.15|70.82|68.42|70.51|68.11|0
1648749000000|2022-03-31 17:50:00|70.48|68.08|70.31|67.91|70.48|68.08|69.97|67.57|0
1648749300000|2022-03-31 17:55:00|70.34|67.94|70.71|68.31|70.71|68.31|70.21|67.81|0
1648749600000|2022-03-31 18:00:00|70.64|68.24|71.43|69.03|71.46|69.06|70.64|68.24|0
1648749900000|2022-03-31 18:05:00|71.39|68.99|71.56|69.16|71.74|69.34|71.26|68.86|0
1648750200000|2022-03-31 18:10:00|71.63|69.23|71.77|69.37|71.84|69.44|71.43|69.03|0
1648750500000|2022-03-31 18:15:00|71.8|69.4|71.9|69.5|72.08|69.68|71.7|69.3|0
1648750800000|2022-03-31 18:20:00|71.94|69.54|73.06|70.66|73.13|70.73|70.35|67.95|0
1648751100000|2022-03-31 18:25:00|73.09|70.69|72.98|70.58|73.54|71.14|72.88|70.48|0
1648751400000|2022-03-31 18:30:00|72.91|70.51|73.33|70.93|73.44|71.04|72.91|70.51|0
1648751700000|2022-03-31 18:35:00|73.37|70.97|73|70.6|73.54|71.14|72.77|70.37|0
1648752000000|2022-03-31 18:40:00|73.08|70.68|73.4|71|73.64|71.24|72.91|70.51|0
1648752300000|2022-03-31 18:45:00|73.36|70.96|73.36|70.96|73.64|71.24|73.08|70.68|0
1648752600000|2022-03-31 18:50:00|73.43|71.03|73.29|70.89|73.46|71.06|73.08|70.68|0
1648752900000|2022-03-31 18:55:00|73.39|70.99|72.66|70.26|73.39|70.99|72.66|70.26|0
1648753200000|2022-03-31 19:00:00|72.59|70.19|72.11|69.71|72.59|70.19|71.56|69.16|0
1648753500000|2022-03-31 19:05:00|72.14|69.74|71.97|69.57|72.33|69.93|71.76|69.36|0
1648753800000|2022-03-31 19:10:00|72|69.6|72.62|70.22|72.72|70.32|71.98|69.58|0
1648754100000|2022-03-31 19:15:00|72.65|70.25|73.1|70.7|73.21|70.81|72.58|70.18|0
1648754400000|2022-03-31 19:20:00|73.14|70.74|73.97|71.57|74.05|71.65|73.14|70.74|0
1648754700000|2022-03-31 19:25:00|73.94|71.54|74.04|71.64|74.4|72|73.76|71.36|0
1648755000000|2022-03-31 19:30:00|74.08|71.68|75.03|72.63|75.28|72.88|73.87|71.47|0
1648755300000|2022-03-31 19:35:00|75.07|72.67|74.64|72.24|75.28|72.88|74.25|71.85|0
1648755600000|2022-03-31 19:40:00|74.89|72.49|75.82|73.42|75.89|73.49|74.64|72.24|0
1648755900000|2022-03-31 19:45:00|75.78|73.38|74.46|72.06|75.99|73.59|74.46|72.06|0
1648756200000|2022-03-31 19:50:00|74.5|72.1|77.42|75.02|77.42|75.02|74.43|72.03|0
1648756500000|2022-03-31 19:55:00|77.64|75.24|79.1|76.7|79.77|77.37|77.09|74.69|0
1648756800000|2022-03-31 20:00:00|79.52|77.12|79.06|76.66|79.52|77.12|77.92|75.52|0
1648757100000|2022-03-31 20:05:00|79.03|76.63|78.5|76.1|79.29|76.89|78.43|76.03|0
1648757400000|2022-03-31 20:10:00|78.43|76.03|75.95|73.55|78.45|76.05|75.84|73.44|0
1648757700000|2022-03-31 20:15:00|76.22|73.42|76.29|73.49|76.47|73.67|75.96|73.16|0
1648758000000|2022-03-31 20:20:00|76.33|73.53|77|74.2|77.02|74.22|76.25|73.45|0
1648758300000|2022-03-31 20:25:00|77.02|74.22|76.76|73.96|77.16|74.36|76.69|73.89|0
1648758600000|2022-03-31 20:30:00|76.72|73.92|76.61|73.81|76.8|74|76.46|73.66|0
1648758900000|2022-03-31 20:35:00|76.7|73.9|76.5|73.7|76.7|73.9|76.35|73.55|0
1648759200000|2022-03-31 20:40:00|76.48|73.68|76.39|73.59|76.48|73.68|76.28|73.48|0
1648759500000|2022-03-31 20:45:00|76.35|73.55|76.35|73.55|76.68|73.88|76.21|73.41|0
1648759800000|2022-03-31 20:50:00|76.31|73.51|76.42|73.62|76.66|73.86|76.31|73.51|0
1648760100000|2022-03-31 20:55:00|76.38|73.58|76.4|73.6|76.49|73.69|76.31|73.51|0
1648760400000|2022-03-31 21:00:00|76.38|73.58|76.48|73.68|76.48|73.68|76.36|73.56|0
1648760700000|2022-03-31 21:05:00|76.49|73.69|76.49|73.69|76.5|73.7|76.44|73.64|0
1648761000000|2022-03-31 21:10:00|76.47|73.67|76.46|73.66|76.5|73.7|76.45|73.65|0
1648761300000|2022-03-31 21:15:00|76.47|73.67|76.45|73.65|76.47|73.67|76.44|73.64|0
1648761600000|2022-03-31 21:20:00|76.47|73.67|76.57|73.77|76.57|73.77|76.47|73.67|0
1648761900000|2022-03-31 21:25:00|76.54|73.74|76.72|73.92|76.72|73.92|76.51|73.71|0
1648762200000|2022-03-31 21:30:00|76.66|73.86|76.75|73.95|76.81|74.01|76.63|73.83|0
1648762500000|2022-03-31 21:35:00|76.81|74.01|76.85|74.05|76.88|74.08|76.76|73.96|0
1648762800000|2022-03-31 21:40:00|76.84|74.04|76.73|73.93|76.88|74.08|76.73|73.93|0
1648763100000|2022-03-31 21:45:00|76.77|73.97|76.72|73.92|76.77|73.97|76.62|73.82|0
1648763400000|2022-03-31 21:50:00|76.69|73.89|76.66|73.86|76.69|73.89|76.51|73.71|0
1648763700000|2022-03-31 21:55:00|76.63|73.83|76.5|73.7|76.63|73.83|76.44|73.64|0
1648764000000|2022-03-31 22:00:00|76.45|73.65|76.03|73.23|76.48|73.68|75.88|73.08|0
1648764300000|2022-03-31 22:05:00|76.06|73.26|76.17|73.37|76.21|73.41|75.95|73.15|0
1648764600000|2022-03-31 22:10:00|76.13|73.33|76.4|73.6|76.46|73.66|76.13|73.33|0
1648764900000|2022-03-31 22:15:00|76.39|73.59|76.64|73.84|76.75|73.95|76.33|73.53|0
1648765200000|2022-03-31 22:20:00|76.67|73.87|76.75|73.95|76.89|74.09|76.6|73.8|0
1648765500000|2022-03-31 22:25:00|76.71|73.91|76.85|74.05|76.85|74.05|76.67|73.87|0
1648765800000|2022-03-31 22:30:00|76.74|73.94|76.41|73.61|76.74|73.94|76.41|73.61|0
1648766100000|2022-03-31 22:35:00|76.4|73.6|76.3|73.5|76.41|73.61|76.23|73.43|0
1648766400000|2022-03-31 22:40:00|76.27|73.47|76.25|73.45|76.28|73.48|76.19|73.39|0
1648766700000|2022-03-31 22:45:00|76.23|73.43|76.3|73.5|76.3|73.5|76.12|73.32|0
1648767000000|2022-03-31 22:50:00|76.26|73.46|76.22|73.42|76.26|73.46|76.12|73.32|0
1648767300000|2022-03-31 22:55:00|76.19|73.39|76.22|73.42|76.33|73.53|76.19|73.39|0
1648767600000|2022-03-31 23:00:00|76.18|73.38|76.22|73.42|76.22|73.42|76.11|73.31|0
1648767900000|2022-03-31 23:05:00|76.25|73.45|76.18|73.38|76.33|73.53|76.14|73.34|0
1648768200000|2022-03-31 23:10:00|76.22|73.42|76.14|73.34|76.25|73.45|76.09|73.29|0
1648768500000|2022-03-31 23:15:00|76.18|73.38|76.14|73.34|76.25|73.45|76|73.2|0
1648768800000|2022-03-31 23:20:00|76.1|73.3|76.08|73.28|76.25|73.45|76.07|73.27|0
1648769100000|2022-03-31 23:25:00|76.1|73.3|76.06|73.26|76.17|73.37|76.06|73.26|0
1648769400000|2022-03-31 23:30:00|76.1|73.3|76.13|73.33|76.21|73.41|75.95|73.15|0
1648769700000|2022-03-31 23:35:00|76.1|73.3|75.99|73.19|76.1|73.3|75.95|73.15|0
1648770000000|2022-03-31 23:40:00|76.02|73.22|75.84|73.04|76.02|73.22|75.77|72.97|0
1648770300000|2022-03-31 23:45:00|75.87|73.07|76.16|73.36|76.16|73.36|75.87|73.07|0
1648770600000|2022-03-31 23:50:00|76.13|73.33|76.02|73.22|76.23|73.43|76.02|73.22|0
1648770900000|2022-03-31 23:55:00|75.98|73.18|76.09|73.29|76.12|73.32|75.98|73.18|0
1648771200000|2022-04-01 00:00:00|76.05|73.25|76.34|73.54|76.48|73.68|75.76|72.96|0
1648771500000|2022-04-01 00:05:00|76.3|73.5|76.26|73.46|76.48|73.68|76.05|73.25|0
1648771800000|2022-04-01 00:10:00|76.23|73.43|76.04|73.24|76.44|73.64|75.97|73.17|0
1648772100000|2022-04-01 00:15:00|76.08|73.28|76.51|73.71|76.55|73.75|76.01|73.21|0
1648772400000|2022-04-01 00:20:00|76.48|73.68|76.29|73.49|76.55|73.75|76.18|73.38|0
1648772700000|2022-04-01 00:25:00|76.33|73.53|76.55|73.75|76.62|73.82|76.33|73.53|0
1648773000000|2022-04-01 00:30:00|76.51|73.71|76.76|73.96|76.76|73.96|76.47|73.67|0
1648773300000|2022-04-01 00:35:00|76.73|73.93|76.36|73.56|76.91|74.11|76.36|73.56|0
1648773600000|2022-04-01 00:40:00|76.32|73.52|76.21|73.41|76.5|73.7|76.1|73.3|0
1648773900000|2022-04-01 00:45:00|76.25|73.45|76.3|73.5|76.36|73.56|76.14|73.34|0
1648774200000|2022-04-01 00:50:00|76.28|73.48|76.39|73.59|76.54|73.74|76.28|73.48|0
1648774500000|2022-04-01 00:55:00|76.35|73.55|76.06|73.26|76.53|73.73|76.06|73.26|0
1648774800000|2022-04-01 01:00:00|76.1|73.3|76.17|73.37|76.35|73.55|76.06|73.26|0
1648775100000|2022-04-01 01:05:00|76.13|73.33|76.06|73.26|76.24|73.44|76.02|73.22|0
1648775400000|2022-04-01 01:10:00|76.07|73.27|75.98|73.18|76.16|73.36|75.91|73.11|0
1648775700000|2022-04-01 01:15:00|76.02|73.22|75.91|73.11|76.09|73.29|75.76|72.96|0
1648776000000|2022-04-01 01:20:00|75.87|73.07|75.76|72.96|75.91|73.11|75.69|72.89|0
1648776300000|2022-04-01 01:25:00|75.74|72.94|75.83|73.03|76.01|73.21|75.74|72.94|0
1648776600000|2022-04-01 01:30:00|75.87|73.07|75.9|73.1|76.05|73.25|75.83|73.03|0
1648776900000|2022-04-01 01:35:00|75.86|73.06|76.3|73.5|76.44|73.64|75.86|73.06|0
1648777200000|2022-04-01 01:40:00|76.33|73.53|76.19|73.39|76.33|73.53|76.08|73.28|0
1648777500000|2022-04-01 01:45:00|76.22|73.42|76.26|73.46|76.37|73.57|76.15|73.35|0
1648777800000|2022-04-01 01:50:00|76.28|73.48|76.22|73.42|76.28|73.48|75.89|73.09|0
1648778100000|2022-04-01 01:55:00|76.18|73.38|76.11|73.31|76.22|73.42|76.04|73.24|0
1648778400000|2022-04-01 02:00:00|76.14|73.34|76.03|73.23|76.18|73.38|75.85|73.05|0
1648778700000|2022-04-01 02:05:00|76.01|73.21|76.18|73.38|76.18|73.38|75.96|73.16|0
1648779000000|2022-04-01 02:10:00|76.19|73.39|75.99|73.19|76.21|73.41|75.94|73.14|0
1648779300000|2022-04-01 02:15:00|75.97|73.17|75.95|73.15|76.03|73.23|75.92|73.12|0
1648779600000|2022-04-01 02:20:00|75.97|73.17|76.02|73.22|76.21|73.41|75.95|73.15|0
1648779900000|2022-04-01 02:25:00|76.06|73.26|76.06|73.26|76.1|73.3|75.99|73.19|0
1648780200000|2022-04-01 02:30:00|76.02|73.22|75.91|73.11|76.06|73.26|75.88|73.08|0
1648780500000|2022-04-01 02:35:00|75.89|73.09|75.69|72.89|75.95|73.15|75.66|72.86|0
1648780800000|2022-04-01 02:40:00|75.73|72.93|75.58|72.78|75.73|72.93|75.47|72.67|0
1648781100000|2022-04-01 02:45:00|75.62|72.82|75.43|72.63|75.65|72.85|75.43|72.63|0
1648781400000|2022-04-01 02:50:00|75.47|72.67|75.58|72.78|75.58|72.78|75.4|72.6|0
1648781700000|2022-04-01 02:55:00|75.54|72.74|75.47|72.67|75.54|72.74|75.43|72.63|0
1648782000000|2022-04-01 03:00:00|75.43|72.63|75.11|72.31|75.43|72.63|75.05|72.25|0
1648782300000|2022-04-01 03:05:00|75.14|72.34|75.32|72.52|75.36|72.56|75.14|72.34|0
1648782600000|2022-04-01 03:10:00|75.28|72.48|75.17|72.37|75.32|72.52|75.17|72.37|0
1648782900000|2022-04-01 03:15:00|75.14|72.34|75.13|72.33|75.17|72.37|75.06|72.26|0
1648783200000|2022-04-01 03:20:00|75.17|72.37|75.17|72.37|75.17|72.37|74.47|71.67|0
1648783500000|2022-04-01 03:25:00|75.13|72.33|75.24|72.44|75.27|72.47|75.13|72.33|0
1648783800000|2022-04-01 03:30:00|75.27|72.47|75.34|72.54|75.34|72.54|75.2|72.4|0
1648784100000|2022-04-01 03:35:00|75.31|72.51|75.45|72.65|75.52|72.72|75.31|72.51|0
1648784400000|2022-04-01 03:40:00|75.49|72.69|75.45|72.65|75.52|72.72|75.34|72.54|0
1648784700000|2022-04-01 03:45:00|75.41|72.61|75.41|72.61|75.48|72.68|75.41|72.61|0
1648785000000|2022-04-01 03:50:00|75.37|72.57|75.48|72.68|75.48|72.68|75.34|72.54|0
1648785300000|2022-04-01 03:55:00|75.52|72.72|75.41|72.61|75.55|72.75|75.41|72.61|0
1648785600000|2022-04-01 04:00:00|75.4|72.6|75.51|72.71|75.51|72.71|75.37|72.57|0
1648785900000|2022-04-01 04:05:00|75.47|72.67|75.4|72.6|75.51|72.71|75.4|72.6|0
1648786200000|2022-04-01 04:10:00|75.44|72.64|75.4|72.6|75.47|72.67|75.4|72.6|0
1648786500000|2022-04-01 04:15:00|75.43|72.63|75.32|72.52|75.43|72.63|75.32|72.52|0
1648786800000|2022-04-01 04:20:00|75.36|72.56|75.36|72.56|75.4|72.6|75.32|72.52|0
1648787100000|2022-04-01 04:25:00|75.39|72.59|75.43|72.63|75.45|72.65|75.39|72.59|0
1648787400000|2022-04-01 04:30:00|75.46|72.66|75.5|72.7|75.5|72.7|75.39|72.59|0
1648787700000|2022-04-01 04:35:00|75.52|72.72|75.6|72.8|75.6|72.8|75.5|72.7|0
1648788000000|2022-04-01 04:40:00|75.68|72.88|75.82|73.02|75.89|73.09|75.64|72.84|0
1648788300000|2022-04-01 04:45:00|75.85|73.05|75.74|72.94|75.85|73.05|75.71|72.91|0
1648788600000|2022-04-01 04:50:00|75.78|72.98|75.89|73.09|75.96|73.16|75.78|72.98|0
1648788900000|2022-04-01 04:55:00|73.09|70.29|74.87|72.07|74.92|72.12|73.09|70.29|0
1648789200000|2022-04-01 05:00:00|74.9|72.1|74.72|71.92|74.98|72.18|74.72|71.92|0
1648789500000|2022-04-01 05:05:00|74.76|71.96|74.72|71.92|74.79|71.99|74.65|71.85|0
1648789800000|2022-04-01 05:10:00|74.76|71.96|74.43|71.63|74.86|72.06|74.4|71.6|0
1648790100000|2022-04-01 05:15:00|74.4|71.6|74.43|71.63|74.5|71.7|74.36|71.56|0
1648790400000|2022-04-01 05:20:00|74.47|71.67|74.57|71.77|74.61|71.81|74.39|71.59|0
1648790700000|2022-04-01 05:25:00|74.64|71.84|74.64|71.84|74.66|71.86|74.57|71.77|0
1648791000000|2022-04-01 05:30:00|74.6|71.8|74.82|72.02|74.82|72.02|74.6|71.8|0
1648791300000|2022-04-01 05:35:00|74.78|71.98|75.03|72.23|75.07|72.27|74.75|71.95|0
1648791600000|2022-04-01 05:40:00|75|72.2|74.85|72.05|75.03|72.23|74.81|72.01|0
1648791900000|2022-04-01 05:45:00|74.89|72.09|74.92|72.12|74.98|72.18|74.85|72.05|0
1648792200000|2022-04-01 05:50:00|74.96|72.16|75.13|72.33|75.24|72.44|74.96|72.16|0
1648792500000|2022-04-01 05:55:00|75.1|72.3|75.24|72.44|75.24|72.44|75.1|72.3|0
1648792800000|2022-04-01 06:00:00|75.28|72.48|75.09|72.29|75.49|72.69|75.06|72.26|0
1648793100000|2022-04-01 06:05:00|75.13|72.33|75.27|72.47|75.45|72.65|75.09|72.29|0
1648793400000|2022-04-01 06:10:00|75.31|72.51|75.2|72.4|75.38|72.58|75.2|72.4|0
1648793700000|2022-04-01 06:15:00|75.23|72.43|74.91|72.11|75.27|72.47|74.91|72.11|0
1648794000000|2022-04-01 06:20:00|74.83|72.03|74.44|71.64|74.83|72.03|74.37|71.57|0
1648794300000|2022-04-01 06:25:00|74.4|71.6|74.54|71.74|74.58|71.78|74.26|71.46|0
1648794600000|2022-04-01 06:30:00|74.58|71.78|74.65|71.85|74.65|71.85|74.36|71.56|0
1648794900000|2022-04-01 06:35:00|74.68|71.88|74.32|71.52|74.7|71.9|74.25|71.45|0
1648795200000|2022-04-01 06:40:00|74.36|71.56|74.16|71.36|74.4|71.6|74.14|71.34|0
1648795500000|2022-04-01 06:45:00|74.18|71.38|74.11|71.31|74.18|71.38|74.03|71.23|0
1648795800000|2022-04-01 06:50:00|74.12|71.32|74.14|71.34|74.25|71.45|74.02|71.22|0
1648796100000|2022-04-01 06:55:00|74.17|71.37|74.14|71.34|74.35|71.55|74.03|71.23|0
1648796400000|2022-04-01 07:00:00|74.17|71.37|74.42|71.62|74.53|71.73|74.14|71.34|0
1648796700000|2022-04-01 07:05:00|74.13|71.73|74.17|71.77|74.43|72.03|74.1|71.7|0
1648797000000|2022-04-01 07:10:00|74.22|71.82|74.47|72.07|74.58|72.18|73.97|71.57|0
1648797300000|2022-04-01 07:15:00|74.41|72.01|74|71.6|74.5|72.1|73.93|71.53|0
1648797600000|2022-04-01 07:20:00|74.02|71.62|73.68|71.28|74.04|71.64|73.39|70.99|0
1648797900000|2022-04-01 07:25:00|73.78|71.38|74.07|71.67|74.07|71.67|73.71|71.31|0
1648798200000|2022-04-01 07:30:00|74.17|71.77|74.53|72.13|74.53|72.13|74.03|71.63|0
1648798500000|2022-04-01 07:35:00|74.49|72.09|74.39|71.99|74.82|72.42|74.35|71.95|0
1648798800000|2022-04-01 07:40:00|74.42|72.02|74.35|71.95|74.6|72.2|74.17|71.77|0
1648799100000|2022-04-01 07:45:00|74.42|72.02|74.13|71.73|74.42|72.02|74.02|71.62|0
1648799400000|2022-04-01 07:50:00|74.09|71.69|73.77|71.37|74.15|71.75|73.77|71.37|0
1648799700000|2022-04-01 07:55:00|73.74|71.34|73.93|71.53|74.09|71.69|73.74|71.34|0
1648800000000|2022-04-01 08:00:00|73.98|71.58|73.59|71.19|74.11|71.71|73.59|71.19|0
1648800300000|2022-04-01 08:05:00|73.66|71.26|73.8|71.4|73.91|71.51|73.59|71.19|0
1648800600000|2022-04-01 08:10:00|73.78|71.38|74.01|71.61|74.01|71.61|73.59|71.19|0
1648800900000|2022-04-01 08:15:00|73.98|71.58|73.97|71.57|74.14|71.74|73.78|71.38|0
1648801200000|2022-04-01 08:20:00|73.94|71.54|73.76|71.36|73.97|71.57|73.65|71.25|0
1648801500000|2022-04-01 08:25:00|73.79|71.39|73.69|71.29|73.86|71.46|73.58|71.18|0
1648801800000|2022-04-01 08:30:00|73.7|71.3|73.79|71.39|73.97|71.57|73.7|71.3|0
1648802100000|2022-04-01 08:35:00|73.75|71.35|73.97|71.57|73.97|71.57|73.65|71.25|0
1648802400000|2022-04-01 08:40:00|73.95|71.55|73.54|71.14|73.97|71.57|73.54|71.14|0
1648802700000|2022-04-01 08:45:00|73.5|71.1|73.53|71.13|73.64|71.24|73.39|70.99|0
1648803000000|2022-04-01 08:50:00|73.5|71.1|73.48|71.08|73.64|71.24|73.43|71.03|0
1648803300000|2022-04-01 08:55:00|73.5|71.1|73.53|71.13|73.64|71.24|73.5|71.1|0
1648803600000|2022-04-01 09:00:00|73.58|71.18|73.85|71.45|73.92|71.52|73.58|71.18|0
1648803900000|2022-04-01 09:05:00|73.81|71.41|74.06|71.66|74.13|71.73|73.81|71.41|0
1648804200000|2022-04-01 09:10:00|74.1|71.7|73.92|71.52|74.13|71.73|73.84|71.44|0
1648804500000|2022-04-01 09:15:00|73.9|71.5|73.98|71.58|74.09|71.69|73.84|71.44|0
1648804800000|2022-04-01 09:20:00|74.02|71.62|73.7|71.3|74.27|71.87|73.17|70.77|0
1648805100000|2022-04-01 09:25:00|73.66|71.26|73.59|71.19|73.73|71.33|73.55|71.15|0
1648805400000|2022-04-01 09:30:00|73.55|71.15|73.09|70.69|73.55|71.15|72.92|70.52|0
1648805700000|2022-04-01 09:35:00|73.06|70.66|73.23|70.83|73.23|70.83|72.95|70.55|0
1648806000000|2022-04-01 09:40:00|73.27|70.87|73.41|71.01|73.58|71.18|73.23|70.83|0
1648806300000|2022-04-01 09:45:00|73.37|70.97|73.51|71.11|73.65|71.25|73.33|70.93|0
1648806600000|2022-04-01 09:50:00|73.47|71.07|73.19|70.79|73.47|71.07|73.05|70.65|0
1648806900000|2022-04-01 09:55:00|73.15|70.75|73.1|70.7|73.26|70.86|72.98|70.58|0
1648807200000|2022-04-01 10:00:00|73.12|70.72|72.61|70.21|74.13|71.73|72.29|69.89|0
1648807500000|2022-04-01 10:05:00|72.63|70.23|72.46|70.06|72.71|70.31|72.46|70.06|0
1648807800000|2022-04-01 10:10:00|72.5|70.1|72.62|70.22|72.67|70.27|72.43|70.03|0
1648808100000|2022-04-01 10:15:00|72.6|70.2|72.55|70.15|72.67|70.27|72.53|70.13|0
1648808400000|2022-04-01 10:20:00|72.57|70.17|72.67|70.27|72.67|70.27|72.53|70.13|0
1648808700000|2022-04-01 10:25:00|72.6|70.2|72.46|70.06|72.63|70.23|72.42|70.02|0
1648809000000|2022-04-01 10:30:00|72.51|70.11|72.45|70.05|72.6|70.2|72.38|69.98|0
1648809300000|2022-04-01 10:35:00|72.49|70.09|72.82|70.42|72.84|70.44|72.45|70.05|0
1648809600000|2022-04-01 10:40:00|72.8|70.4|72.84|70.44|72.89|70.49|72.73|70.33|0
1648809900000|2022-04-01 10:45:00|72.8|70.4|72.91|70.51|73.01|70.61|72.8|70.4|0
1648810200000|2022-04-01 10:50:00|72.94|70.54|73.01|70.61|73.05|70.65|72.9|70.5|0
1648810500000|2022-04-01 10:55:00|72.97|70.57|72.71|70.31|73.08|70.68|72.62|70.22|0
1648810800000|2022-04-01 11:00:00|72.76|70.36|72.72|70.32|72.76|70.36|72.55|70.15|0
1648811100000|2022-04-01 11:05:00|72.69|70.29|72.69|70.29|72.74|70.34|72.55|70.15|0
1648811400000|2022-04-01 11:10:00|72.65|70.25|72.97|70.57|73|70.6|72.65|70.25|0
1648811700000|2022-04-01 11:15:00|73|70.6|72.96|70.56|73|70.6|72.81|70.41|0
1648812000000|2022-04-01 11:20:00|73|70.6|72.86|70.46|73.03|70.63|72.79|70.39|0
1648812300000|2022-04-01 11:25:00|72.89|70.49|72.96|70.56|72.96|70.56|72.82|70.42|0
1648812600000|2022-04-01 11:30:00|72.99|70.59|72.89|70.49|73.06|70.66|72.89|70.49|0
1648812900000|2022-04-01 11:35:00|72.96|70.56|72.92|70.52|73.06|70.66|72.89|70.49|0
1648813200000|2022-04-01 11:40:00|72.96|70.56|72.95|70.55|72.99|70.59|72.92|70.52|0
1648813500000|2022-04-01 11:45:00|72.99|70.59|72.81|70.41|72.99|70.59|72.81|70.41|0
1648813800000|2022-04-01 11:50:00|72.12|69.72|73.03|70.63|73.03|70.63|72.12|69.72|0
1648814100000|2022-04-01 11:55:00|73.01|70.61|72.96|70.56|73.07|70.67|72.96|70.56|0
1648814400000|2022-04-01 12:00:00|72.99|70.59|73.13|70.73|73.15|70.75|72.96|70.56|0
1648814700000|2022-04-01 12:05:00|73.1|70.7|72.78|70.38|73.1|70.7|72.78|70.38|0
1648815000000|2022-04-01 12:10:00|72.81|70.41|72.92|70.52|72.92|70.52|72.74|70.34|0
1648815300000|2022-04-01 12:15:00|72.95|70.55|72.91|70.51|72.95|70.55|72.67|70.27|0
1648815600000|2022-04-01 12:20:00|72.88|70.48|72.74|70.34|72.91|70.51|72.67|70.27|0
1648815900000|2022-04-01 12:25:00|72.72|70.32|72.8|70.4|73.09|70.69|72.61|70.21|0
1648816200000|2022-04-01 12:30:00|72.79|70.39|73.72|71.32|73.87|71.47|72.77|70.37|0
1648816500000|2022-04-01 12:35:00|73.71|71.31|73.08|70.68|73.72|71.32|72.94|70.54|0
1648816800000|2022-04-01 12:40:00|73.04|70.64|73.47|71.07|73.64|71.24|73.04|70.64|0
1648817100000|2022-04-01 12:45:00|73.48|71.08|73.54|71.14|73.54|71.14|73.25|70.85|0
1648817400000|2022-04-01 12:50:00|73.57|71.17|73.68|71.28|73.93|71.53|73.5|71.1|0
1648817700000|2022-04-01 12:55:00|73.71|71.31|73.82|71.42|73.85|71.45|73.57|71.17|0
1648818000000|2022-04-01 13:00:00|73.85|71.45|74.32|71.92|74.32|71.92|73.74|71.34|0
1648818300000|2022-04-01 13:05:00|74.28|71.88|73.81|71.41|74.28|71.88|73.78|71.38|0
1648818600000|2022-04-01 13:10:00|73.8|71.4|73.49|71.09|73.85|71.45|73.49|71.09|0
1648818900000|2022-04-01 13:15:00|73.45|71.05|73.2|70.8|73.45|71.05|73.1|70.7|0
1648819200000|2022-04-01 13:20:00|73.17|70.77|73.41|71.01|73.45|71.05|73.06|70.66|0
1648819500000|2022-04-01 13:25:00|73.34|70.94|73.8|71.4|73.8|71.4|73.27|70.87|0
1648819800000|2022-04-01 13:30:00|73.73|71.33|74.59|72.19|74.59|72.19|73.45|71.05|0
1648820100000|2022-04-01 13:35:00|74.56|72.16|74.56|72.16|74.92|72.52|73.65|71.25|0
1648820400000|2022-04-01 13:40:00|74.53|72.13|75.06|72.18|75.35|72.53|74.49|71.78|0
1648820700000|2022-04-01 13:45:00|75.02|72.14|74.66|71.78|75.35|72.47|74.33|71.45|0
1648821000000|2022-04-01 13:50:00|74.69|71.81|75.96|73.08|76.15|73.27|74.55|71.67|0
1648821300000|2022-04-01 13:55:00|76.04|73.16|75.4|72.52|76.11|73.23|75.34|72.46|0
1648821600000|2022-04-01 14:00:00|75.58|72.7|75.85|72.97|76.36|73.48|75.12|72.24|0
1648821900000|2022-04-01 14:05:00|75.78|72.9|75.74|72.86|75.92|73.04|75.26|72.38|0
1648822200000|2022-04-01 14:10:00|75.66|72.78|74.68|71.8|75.66|72.78|74.54|71.66|0
1648822500000|2022-04-01 14:15:00|74.72|71.84|76.11|73.23|76.15|73.27|74.72|71.84|0
1648822800000|2022-04-01 14:20:00|76.09|73.21|77.63|74.75|77.78|74.9|75.82|72.94|0
1648823100000|2022-04-01 14:25:00|77.52|74.64|77.81|74.93|78.08|75.2|77.37|74.49|0
1648823400000|2022-04-01 14:30:00|77.67|74.79|77.07|74.19|77.7|74.82|77.03|74.15|0
1648823700000|2022-04-01 14:35:00|76.96|74.08|77.36|74.48|77.55|74.67|76.74|73.86|0
1648824000000|2022-04-01 14:40:00|77.44|74.56|77.25|74.37|78.03|75.15|77.18|74.3|0
1648824300000|2022-04-01 14:45:00|77.29|74.41|76.73|73.85|77.32|74.44|76.4|73.52|0
1648824600000|2022-04-01 14:50:00|76.66|73.78|76.03|73.15|76.88|74|75.99|73.11|0
1648824900000|2022-04-01 14:55:00|75.99|73.11|76.12|73.72|76.27|73.87|75.72|73.01|0
1648825200000|2022-04-01 15:00:00|76.19|73.79|76.23|73.83|76.41|74.01|75.97|73.57|0
1648825500000|2022-04-01 15:05:00|76.26|73.86|75.6|73.2|76.45|74.05|75.46|73.06|0
1648825800000|2022-04-01 15:10:00|75.64|73.24|75.88|73.48|76.1|73.7|75.19|72.79|0
1648826100000|2022-04-01 15:15:00|75.96|73.56|75.88|73.48|76.29|73.89|75.7|73.3|0
1648826400000|2022-04-01 15:20:00|75.84|73.44|75.8|73.4|76.17|73.77|75.4|73|0
1648826700000|2022-04-01 15:25:00|75.77|73.37|76.24|73.84|76.28|73.88|75.58|73.18|0
1648827000000|2022-04-01 15:30:00|76.13|73.73|76.68|74.28|76.87|74.47|76.13|73.73|0
1648827300000|2022-04-01 15:35:00|76.65|74.25|77.39|74.99|77.65|75.25|76.65|74.25|0
1648827600000|2022-04-01 15:40:00|77.41|75.01|78.06|75.66|78.17|75.77|77.41|75.01|0
1648827900000|2022-04-01 15:45:00|78.13|75.73|78.11|75.71|78.27|75.87|76.73|74.33|0
1648828200000|2022-04-01 15:50:00|78.23|75.83|77.44|75.04|78.38|75.98|77.25|74.85|0
1648828500000|2022-04-01 15:55:00|77.57|75.17|78.41|76.01|78.71|76.31|77.57|75.17|0
1648828800000|2022-04-01 16:00:00|78.56|76.16|78.92|76.52|78.94|76.54|78.35|75.95|0
1648829100000|2022-04-01 16:05:00|78.98|76.58|79.66|77.26|80.08|77.68|78.98|76.58|0
1648829400000|2022-04-01 16:10:00|79.62|77.22|79.54|77.14|80|77.6|79.46|77.06|0
1648829700000|2022-04-01 16:15:00|79.5|77.1|79.77|77.37|80.11|77.71|79.31|76.91|0
1648830000000|2022-04-01 16:20:00|79.84|77.44|79.38|76.98|79.88|77.48|79.19|76.79|0
1648830300000|2022-04-01 16:25:00|79.23|76.83|78.96|76.56|79.5|77.1|78.93|76.53|0
1648830600000|2022-04-01 16:30:00|79.04|76.64|80.22|77.82|80.41|78.01|79.04|76.64|0
1648830900000|2022-04-01 16:35:00|80.32|77.92|79.99|77.59|80.6|78.2|79.91|77.51|0
1648831200000|2022-04-01 16:40:00|80.02|77.62|79.34|76.94|80.29|77.89|79.26|76.86|0
1648831500000|2022-04-01 16:45:00|79.26|76.86|79.18|76.78|79.83|77.43|79.15|76.75|0
1648831800000|2022-04-01 16:50:00|79.22|76.82|79.29|76.89|79.79|77.39|79.07|76.67|0
1648832100000|2022-04-01 16:55:00|79.26|76.86|79.71|77.31|79.75|77.35|78.99|76.59|0
1648832400000|2022-04-01 17:00:00|79.63|77.23|79.41|77.01|79.98|77.58|79.15|76.75|0
1648832700000|2022-04-01 17:05:00|79.34|76.94|79.49|77.09|79.49|77.09|78.88|76.48|0
1648833000000|2022-04-01 17:10:00|79.51|77.11|79.83|77.43|80.02|77.62|79.51|77.11|0
1648833300000|2022-04-01 17:15:00|79.87|77.47|79.79|77.39|80.09|77.69|79.71|77.31|0
1648833600000|2022-04-01 17:20:00|79.75|77.35|79.56|77.16|80.48|78.08|79.52|77.12|0
1648833900000|2022-04-01 17:25:00|79.59|77.19|79.71|77.31|79.94|77.54|79.52|77.12|0
1648834200000|2022-04-01 17:30:00|79.74|77.34|79.7|77.3|79.82|77.42|79.27|76.87|0
1648834500000|2022-04-01 17:35:00|79.74|77.34|78.41|76.01|79.74|77.34|78.19|75.79|0
1648834800000|2022-04-01 17:40:00|78.37|75.97|78.3|75.9|78.49|76.09|77.85|75.45|0
1648835100000|2022-04-01 17:45:00|78.37|75.97|78.43|76.03|78.71|76.31|78.33|75.93|0
1648835400000|2022-04-01 17:50:00|78.52|76.12|77.93|75.53|78.75|76.35|77.8|75.4|0
1648835700000|2022-04-01 17:55:00|77.95|75.55|77.58|75.18|78.07|75.67|77.39|74.99|0
1648836000000|2022-04-01 18:00:00|77.61|75.21|76.46|74.06|77.73|75.33|76.46|74.06|0
1648836300000|2022-04-01 18:05:00|76.49|74.09|76.38|73.98|76.68|74.28|75.83|73.43|0
1648836600000|2022-04-01 18:10:00|76.46|74.06|77.33|74.93|77.33|74.93|76.12|73.72|0
1648836900000|2022-04-01 18:15:00|77.26|74.86|75.99|73.59|77.26|74.86|75.48|73.08|0
1648837200000|2022-04-01 18:20:00|76.02|73.62|75.88|73.48|76.06|73.66|75.44|73.04|0
1648837500000|2022-04-01 18:25:00|75.91|73.51|74.96|72.56|75.95|73.55|74.96|72.56|0
1648837800000|2022-04-01 18:30:00|75|72.6|74.34|71.94|75.07|72.67|74.27|71.87|0
1648838100000|2022-04-01 18:35:00|74.31|71.91|74.88|72.48|75.17|72.77|74.31|71.91|0
1648838400000|2022-04-01 18:40:00|74.85|72.45|73.81|71.41|75.32|72.92|73.69|71.29|0
1648838700000|2022-04-01 18:45:00|73.83|71.43|74.12|71.72|74.23|71.83|73.47|71.07|0
1648839000000|2022-04-01 18:50:00|74.15|71.75|74.55|72.15|74.62|72.22|74.12|71.72|0
1648839300000|2022-04-01 18:55:00|74.51|72.11|74.84|72.44|75.09|72.69|74.19|71.79|0
1648839600000|2022-04-01 19:00:00|74.95|72.55|74.29|71.89|74.99|72.59|73.93|71.53|0
1648839900000|2022-04-01 19:05:00|74.37|71.97|74.76|72.36|74.8|72.4|73.89|71.49|0
1648840200000|2022-04-01 19:10:00|74.73|72.33|74.8|72.4|75.46|73.06|74.51|72.11|0
1648840500000|2022-04-01 19:15:00|74.87|72.47|76.15|73.75|76.15|73.75|74.58|72.18|0
1648840800000|2022-04-01 19:20:00|76.23|73.83|76.2|73.8|77.29|74.89|75.83|73.43|0
1648841100000|2022-04-01 19:25:00|76.09|73.69|75.94|73.54|76.27|73.87|75.79|73.39|0
1648841400000|2022-04-01 19:30:00|75.83|73.43|76.64|74.24|76.94|74.54|75.57|73.17|0
1648841700000|2022-04-01 19:35:00|76.46|74.06|76.56|74.16|77.01|74.61|76.45|74.05|0
1648842000000|2022-04-01 19:40:00|76.6|74.2|78.78|76.38|78.78|76.38|75.9|73.5|0
1648842300000|2022-04-01 19:45:00|77.95|75.55|77.28|74.88|78.4|76|77.28|74.88|0
1648842600000|2022-04-01 19:50:00|76.65|74.25|74.99|72.11|76.96|74.39|74.92|72.04|0
1648842900000|2022-04-01 19:55:00|75.06|72.18|74.15|71.27|75.28|72.4|73.64|70.76|0
1648843200000|2022-04-01 20:00:00|73.93|71.05|73.65|71.25|74.51|71.63|73.51|71.05|0
1648843500000|2022-04-01 20:05:00|73.69|71.29|74.04|71.64|74.08|71.68|73.65|71.25|0
1648843800000|2022-04-01 20:10:00|74.08|71.68|74.73|72.33|74.73|72.33|74.04|71.64|0
1649055900000|2022-04-04 07:05:00|72.44|70.04|73.27|70.87|73.43|71.03|72.4|70|0
1649056200000|2022-04-04 07:10:00|73.29|70.89|74.4|72|74.51|72.11|73.25|70.85|0
1649056500000|2022-04-04 07:15:00|74.44|72.04|74.08|71.68|74.58|72.18|73.86|71.46|0
1649056800000|2022-04-04 07:20:00|74.13|71.73|74.22|71.82|74.29|71.89|73.89|71.49|0
1649057100000|2022-04-04 07:25:00|74.18|71.78|74.22|71.82|74.4|72|74.05|71.65|0
1649057400000|2022-04-04 07:30:00|74.18|71.78|73.71|71.31|74.18|71.78|73.71|71.31|0
1649057700000|2022-04-04 07:35:00|73.73|71.33|73.62|71.22|73.85|71.45|73.56|71.16|0
1649058000000|2022-04-04 07:40:00|73.6|71.2|73.89|71.49|73.89|71.49|73.49|71.09|0
1649058300000|2022-04-04 07:45:00|73.9|71.5|73.88|71.48|73.96|71.56|73.88|71.48|0
1649058600000|2022-04-04 07:50:00|73.92|71.52|73.88|71.48|73.92|71.52|73.88|71.48|0
1649058900000|2022-04-04 07:55:00|73.92|71.52|73.91|71.51|74.13|71.73|73.88|71.48|0
1649059200000|2022-04-04 08:00:00|73.88|71.48|74.24|71.84|74.46|72.06|73.63|71.23|0
1649059500000|2022-04-04 08:05:00|74.22|71.82|74.16|71.76|74.38|71.98|73.95|71.55|0
1649059800000|2022-04-04 08:10:00|74.13|71.73|73.94|71.54|74.24|71.84|73.94|71.54|0
1649060100000|2022-04-04 08:15:00|73.98|71.58|73.94|71.54|74.2|71.8|73.91|71.51|0
1649060400000|2022-04-04 08:20:00|73.91|71.51|73.69|71.29|74.01|71.61|73.62|71.22|0
1649060700000|2022-04-04 08:25:00|73.72|71.32|73.44|71.04|73.94|71.54|73.44|71.04|0
1649061000000|2022-04-04 08:30:00|73.4|71|73.22|70.82|73.43|71.03|73.15|70.75|0
1649061300000|2022-04-04 08:35:00|73.18|70.78|73.72|71.32|73.93|71.53|73.11|70.71|0
1649061600000|2022-04-04 08:40:00|73.81|71.41|74.11|71.71|74.11|71.71|73.7|71.3|0
1649061900000|2022-04-04 08:45:00|75.47|73.07|75.14|72.74|75.47|73.07|75.1|72.7|0
1649062200000|2022-04-04 08:50:00|75.12|72.72|74.95|72.55|75.17|72.77|74.95|72.55|0
1649062500000|2022-04-04 08:55:00|74.92|72.52|74.99|72.59|75.03|72.63|74.86|72.46|0
1649062800000|2022-04-04 09:00:00|75.02|72.62|74.48|72.08|75.02|72.62|74.46|72.06|0
1649063100000|2022-04-04 09:05:00|74.44|72.04|72.6|70.2|74.48|72.08|72.49|70.09|0
1649063400000|2022-04-04 09:10:00|72.56|70.16|72.3|69.9|72.56|70.16|72.24|69.84|0
1649063700000|2022-04-04 09:15:00|72.28|69.88|72.45|70.05|72.49|70.09|72.17|69.77|0
1649064000000|2022-04-04 09:20:00|72.47|70.07|72.34|69.94|72.52|70.12|72.24|69.84|0
1649064300000|2022-04-04 09:25:00|72.38|69.98|72.45|70.05|72.45|70.05|72.36|69.96|0
1649064600000|2022-04-04 09:30:00|72.41|70.01|72.55|70.15|72.79|70.39|72.41|70.01|0
1649064900000|2022-04-04 09:35:00|72.52|70.12|72.23|69.83|72.55|70.15|72.06|69.66|0
1649065200000|2022-04-04 09:40:00|72.16|69.76|72.34|69.94|72.35|69.95|72.13|69.73|0
1649065500000|2022-04-04 09:45:00|72.3|69.9|72.26|69.86|72.41|70.01|72.26|69.86|0
1649065800000|2022-04-04 09:50:00|72.23|69.83|72.44|70.04|72.44|70.04|72.12|69.72|0
1649066100000|2022-04-04 09:55:00|72.4|70|72.08|69.68|72.4|70|71.87|69.47|0
1649066400000|2022-04-04 10:00:00|72.07|69.67|72.22|69.82|72.22|69.82|71.91|69.51|0
1649066700000|2022-04-04 10:05:00|72.19|69.79|72.08|69.68|72.22|69.82|72.04|69.64|0
1649067000000|2022-04-04 10:10:00|72.04|69.64|71.9|69.5|72.22|69.82|71.9|69.5|0
1649067300000|2022-04-04 10:15:00|71.94|69.54|71.86|69.46|72.01|69.61|71.55|69.15|0
1649067600000|2022-04-04 10:20:00|71.83|69.43|71.72|69.32|71.93|69.53|71.58|69.18|0
1649067900000|2022-04-04 10:25:00|71.7|69.3|72.14|69.74|72.14|69.74|71.65|69.25|0
1649068200000|2022-04-04 10:30:00|72.12|69.72|72.24|69.84|72.28|69.88|72.1|69.7|0
1649068500000|2022-04-04 10:35:00|72.28|69.88|72.42|70.02|72.42|70.02|72.28|69.88|0
1649068800000|2022-04-04 10:40:00|72.45|70.05|72.49|70.09|72.49|70.09|72.31|69.91|0
1649069100000|2022-04-04 10:45:00|72.45|70.05|72.49|70.09|72.52|70.12|72.38|69.98|0
1649069400000|2022-04-04 10:50:00|72.52|70.12|72.55|70.15|72.63|70.23|72.45|70.05|0
1649069700000|2022-04-04 10:55:00|72.59|70.19|72.55|70.15|72.66|70.26|72.54|70.14|0
1649070000000|2022-04-04 11:00:00|72.59|70.19|72.43|70.03|72.6|70.2|72.41|70.01|0
1649070300000|2022-04-04 11:05:00|72.41|70.01|72.23|69.83|72.5|70.1|72.23|69.83|0
1649070600000|2022-04-04 11:10:00|72.26|69.86|72.23|69.83|72.37|69.97|72.16|69.76|0
1649070900000|2022-04-04 11:15:00|72.26|69.86|72|69.6|72.26|69.86|71.8|69.4|0
1649071200000|2022-04-04 11:20:00|71.98|69.58|72.01|69.61|72.05|69.65|71.84|69.44|0
1649071500000|2022-04-04 11:25:00|71.98|69.58|71.97|69.57|72.15|69.75|71.97|69.57|0
1649071800000|2022-04-04 11:30:00|71.99|69.59|72.22|69.82|72.22|69.82|71.94|69.54|0
1649072100000|2022-04-04 11:35:00|72.2|69.8|72.32|69.92|72.47|70.07|72.2|69.8|0
1649072400000|2022-04-04 11:40:00|72.29|69.89|72.25|69.85|72.32|69.92|72.22|69.82|0
1649072700000|2022-04-04 11:45:00|72.28|69.88|72.39|69.99|72.43|70.03|72.25|69.85|0
1649073000000|2022-04-04 11:50:00|72.42|70.02|72.07|69.67|72.42|70.02|72.07|69.67|0
1649073300000|2022-04-04 11:55:00|72.03|69.63|71.8|69.4|72.07|69.67|71.61|69.21|0
1649073600000|2022-04-04 12:00:00|71.79|69.39|72.03|69.63|72.07|69.67|71.65|69.25|0
1649073900000|2022-04-04 12:05:00|72.05|69.65|72.24|69.84|72.28|69.88|72.05|69.65|0
1649074200000|2022-04-04 12:10:00|72.2|69.8|72.1|69.7|72.24|69.84|71.96|69.56|0
1649074500000|2022-04-04 12:15:00|72.13|69.73|72.02|69.62|72.13|69.73|71.88|69.48|0
1649074800000|2022-04-04 12:20:00|72.06|69.66|71.7|69.3|72.06|69.66|71.67|69.27|0
1649075100000|2022-04-04 12:25:00|71.74|69.34|72.05|69.65|72.09|69.69|71.6|69.2|0
1649075400000|2022-04-04 12:30:00|72.02|69.62|71.84|69.44|72.09|69.69|71.81|69.41|0
1649075700000|2022-04-04 12:35:00|71.81|69.41|72.23|69.83|72.23|69.83|71.77|69.37|0
1649076000000|2022-04-04 12:40:00|72.19|69.79|72.26|69.86|72.37|69.97|72.08|69.68|0
1649076300000|2022-04-04 12:45:00|72.29|69.89|72.93|70.53|73.04|70.64|72.29|69.89|0
1649076600000|2022-04-04 12:50:00|72.9|70.5|72.89|70.49|72.93|70.53|72.74|70.34|0
1649076900000|2022-04-04 12:55:00|72.93|70.53|73.05|70.65|73.21|70.81|72.89|70.49|0
1649077200000|2022-04-04 13:00:00|73.07|70.67|72.64|70.24|73.07|70.67|72.61|70.21|0
1649077500000|2022-04-04 13:05:00|72.68|70.28|72.67|70.27|72.75|70.35|72.57|70.17|0
1649077800000|2022-04-04 13:10:00|72.71|70.31|72.03|69.63|72.71|70.31|72|69.6|0
1649078100000|2022-04-04 13:15:00|72|69.6|71.78|69.38|72|69.6|71.78|69.38|0
1649078400000|2022-04-04 13:20:00|71.82|69.42|71.96|69.56|72.03|69.63|71.78|69.38|0
1649078700000|2022-04-04 13:25:00|71.92|69.52|72.31|69.91|72.31|69.91|71.89|69.49|0
1649079000000|2022-04-04 13:30:00|72.38|69.98|73.75|71.35|73.91|71.51|72.31|69.91|0
1649079300000|2022-04-04 13:35:00|73.71|71.31|73.56|71.16|73.75|71.35|73.06|70.66|0
1649079600000|2022-04-04 13:40:00|73.49|71.09|72.67|70.27|73.49|71.09|72.44|70.04|0
1649079900000|2022-04-04 13:45:00|72.6|70.2|72.42|70.02|73.31|70.91|72.42|70.02|0
1649080200000|2022-04-04 13:50:00|72.45|70.05|71.48|69.08|72.81|70.41|71.42|69.02|0
1649080500000|2022-04-04 13:55:00|71.42|69.02|70.28|67.88|71.43|69.03|70.18|67.78|0
1649080800000|2022-04-04 14:00:00|70.25|67.85|70.21|67.81|70.45|68.05|70.14|67.74|0
1649081100000|2022-04-04 14:05:00|70.24|67.84|69.77|67.37|70.48|68.08|69.64|67.24|0
1649081400000|2022-04-04 14:10:00|69.64|67.24|71.47|69.07|71.63|69.23|69.5|67.1|0
1649081700000|2022-04-04 14:15:00|71.54|69.14|71.58|69.18|72.39|69.99|71.47|69.07|0
1649082000000|2022-04-04 14:20:00|71.54|69.14|70.88|68.48|71.65|69.25|70.77|68.37|0
1649082300000|2022-04-04 14:25:00|70.84|68.44|70.53|68.13|71.09|68.69|70.53|68.13|0
1649082600000|2022-04-04 14:30:00|70.49|68.09|70.84|68.44|70.87|68.47|70.43|68.03|0
1649082900000|2022-04-04 14:35:00|70.8|68.4|70.63|68.23|71.22|68.82|70.39|67.99|0
1649083200000|2022-04-04 14:40:00|70.59|68.19|70.88|68.48|73.51|71.11|70.54|68.14|0
1649083500000|2022-04-04 14:45:00|70.78|68.38|70.33|67.93|70.95|68.55|70.15|67.75|0
1649083800000|2022-04-04 14:50:00|70.36|67.96|70.39|67.99|70.39|67.99|70.12|67.72|0
1649084100000|2022-04-04 14:55:00|70.6|68.2|70.49|68.09|70.81|68.41|70.22|67.82|0
1649084400000|2022-04-04 15:00:00|70.42|68.02|69.67|67.27|70.56|68.16|69.56|67.16|0
1649084700000|2022-04-04 15:05:00|69.7|67.3|69.2|66.8|69.81|67.41|69.07|66.67|0
1649085000000|2022-04-04 15:10:00|69.31|66.91|69.44|67.04|69.72|67.32|69.2|66.8|0
1649085300000|2022-04-04 15:15:00|69.41|67.01|69.4|67|69.68|67.28|69.37|66.97|0
1649085600000|2022-04-04 15:20:00|69.54|67.14|69.3|66.9|69.61|67.21|69.3|66.9|0
1649085900000|2022-04-04 15:25:00|69.23|66.83|69.13|66.73|69.47|67.07|69.09|66.69|0
1649086200000|2022-04-04 15:30:00|69.09|66.69|69.16|66.76|69.26|66.86|68.82|66.42|0
1649086500000|2022-04-04 15:35:00|69.19|66.79|69.19|66.79|69.53|67.13|69.06|66.66|0
1649086800000|2022-04-04 15:40:00|69.26|66.86|69.22|66.82|69.29|66.89|69.09|66.69|0
1649087100000|2022-04-04 15:45:00|69.19|66.79|68.14|65.74|69.33|66.93|68.01|65.61|0
1649087400000|2022-04-04 15:50:00|68.18|65.78|67.89|65.49|68.24|65.84|67.87|65.47|0
1649087700000|2022-04-04 15:55:00|67.87|65.47|68|65.6|68.04|65.64|67.74|65.34|0
1649088000000|2022-04-04 16:00:00|67.97|65.57|68.14|65.74|68.21|65.81|67.97|65.57|0
1649088300000|2022-04-04 16:05:00|68.17|65.77|67.4|65|68.27|65.87|67.27|64.87|0
1649088600000|2022-04-04 16:10:00|67.37|64.97|67.17|64.77|67.57|65.17|67.17|64.77|0
1649088900000|2022-04-04 16:15:00|67.2|64.8|67.37|64.97|67.43|65.03|67.17|64.77|0
1649089200000|2022-04-04 16:20:00|67.33|64.93|67.4|65|67.53|65.13|67.26|64.86|0
1649089500000|2022-04-04 16:25:00|67.36|64.96|67.26|64.86|67.46|65.06|67.19|64.79|0
1649089800000|2022-04-04 16:30:00|67.29|64.89|67.26|64.86|67.33|64.93|67.09|64.69|0
1649090100000|2022-04-04 16:35:00|67.24|64.84|68.07|65.67|68.3|65.9|67.04|64.64|0
1649090400000|2022-04-04 16:40:00|68.11|65.71|68.31|65.91|68.51|66.11|68.07|65.67|0
1649090700000|2022-04-04 16:45:00|68.28|65.88|68.14|65.74|68.48|66.08|68.1|65.7|0
1649091000000|2022-04-04 16:50:00|68.1|65.7|68.17|65.77|68.34|65.94|68.07|65.67|0
1649091300000|2022-04-04 16:55:00|68.2|65.8|68.44|66.04|68.44|66.04|68.2|65.8|0
1649091600000|2022-04-04 17:00:00|68.47|66.07|68.5|66.1|68.74|66.34|68.44|66.04|0
1649091900000|2022-04-04 17:05:00|68.54|66.14|68.4|66|68.67|66.27|68.33|65.93|0
1649092200000|2022-04-04 17:10:00|68.43|66.03|68.43|66.03|68.54|66.14|68.36|65.96|0
1649092500000|2022-04-04 17:15:00|68.4|66|68.41|66.01|69.15|66.75|67.85|65.45|0
1649092800000|2022-04-04 17:20:00|68.45|66.05|68.38|65.98|68.58|66.18|68.28|65.88|0
1649093100000|2022-04-04 17:25:00|68.41|66.01|68.24|65.84|68.44|66.04|68.21|65.81|0
1649093400000|2022-04-04 17:30:00|68.27|65.87|68.2|65.8|68.31|65.91|68.03|65.63|0
1649093700000|2022-04-04 17:35:00|68.17|65.77|68.4|66|68.42|66.02|68.07|65.67|0
1649094000000|2022-04-04 17:40:00|68.37|65.97|68.12|65.72|68.47|66.07|68.12|65.72|0
1649094300000|2022-04-04 17:45:00|68.1|65.7|68.23|65.83|68.27|65.87|68.1|65.7|0
1649094600000|2022-04-04 17:50:00|68.2|65.8|68.06|65.66|68.2|65.8|67.96|65.56|0
1649094900000|2022-04-04 17:55:00|68.03|65.63|68.03|65.63|68.2|65.8|67.76|65.36|0
1649095200000|2022-04-04 18:00:00|68|65.6|67.96|65.56|68.3|65.9|67.96|65.56|0
1649095500000|2022-04-04 18:05:00|67.93|65.53|68.84|66.44|68.84|66.44|67.93|65.53|0
1649095800000|2022-04-04 18:10:00|68.81|66.41|68.7|66.3|68.98|66.58|68.57|66.17|0
1649096100000|2022-04-04 18:15:00|68.67|66.27|68.29|65.89|68.84|66.44|68.26|65.86|0
1649096400000|2022-04-04 18:20:00|68.26|65.86|68.16|65.76|68.4|66|68.16|65.76|0
1649096700000|2022-04-04 18:25:00|68.12|65.72|67.82|65.42|68.19|65.79|67.75|65.35|0
1649097000000|2022-04-04 18:30:00|67.8|65.4|67.65|65.25|68.05|65.65|67.65|65.25|0
1649097300000|2022-04-04 18:35:00|67.68|65.28|67.65|65.25|67.75|65.35|67.58|65.18|0
1649097600000|2022-04-04 18:40:00|67.68|65.28|67.68|65.28|67.81|65.41|67.65|65.25|0
1649097900000|2022-04-04 18:45:00|67.71|65.31|67.64|65.24|67.71|65.31|67.34|64.94|0
1649098200000|2022-04-04 18:50:00|67.61|65.21|67.34|64.94|67.78|65.38|67.34|64.94|0
1649098500000|2022-04-04 18:55:00|67.31|64.91|67.98|65.58|67.98|65.58|67.27|64.87|0
1649098800000|2022-04-04 19:00:00|67.95|65.55|67.91|65.51|68.18|65.78|67.81|65.41|0
1649099100000|2022-04-04 19:05:00|67.81|65.41|67.78|65.38|67.98|65.58|67.61|65.21|0
1649099400000|2022-04-04 19:10:00|67.68|65.28|67.81|65.41|68.11|65.71|67.58|65.18|0
1649099700000|2022-04-04 19:15:00|67.78|65.38|67.99|65.59|68.08|65.68|67.74|65.34|0
1649100000000|2022-04-04 19:20:00|67.94|65.54|67.57|65.17|67.94|65.54|67.54|65.14|0
1649100300000|2022-04-04 19:25:00|67.54|65.14|67.84|65.44|67.94|65.54|67.54|65.14|0
1649100600000|2022-04-04 19:30:00|67.87|65.47|67.77|65.37|68|65.6|67.6|65.2|0
1649100900000|2022-04-04 19:35:00|67.8|65.4|66.97|64.57|67.84|65.44|66.87|64.47|0
1649101200000|2022-04-04 19:40:00|66.94|64.54|67.44|65.04|67.47|65.07|66.8|64.4|0
1649101500000|2022-04-04 19:45:00|67.5|65.1|67.1|64.7|67.6|65.2|66.73|64.33|0
1649101800000|2022-04-04 19:50:00|66.9|64.5|66.07|63.67|67.1|64.7|65.84|63.44|0
1649102100000|2022-04-04 19:55:00|66.01|63.61|65.77|63.37|66.77|64.37|65.64|63.24|0
1649102400000|2022-04-04 20:00:00|65.68|63.28|65.94|63.54|66|63.6|65.61|63.21|0
1649102700000|2022-04-04 20:05:00|65.97|63.57|65.84|63.44|65.97|63.57|65.71|63.31|0
1649103000000|2022-04-04 20:10:00|65.87|63.47|65.68|63.28|66.34|63.94|65.65|63.25|0
1649103300000|2022-04-04 20:15:00|65.85|63.05|65.68|62.88|65.85|63.05|65.59|62.79|0
1649103600000|2022-04-04 20:20:00|65.65|62.85|65.52|62.72|65.68|62.88|65.5|62.7|0
1649103900000|2022-04-04 20:25:00|65.49|62.69|65.58|62.78|65.6|62.8|65.49|62.69|0
1649104200000|2022-04-04 20:30:00|65.61|62.81|65.55|62.75|65.65|62.85|65.55|62.75|0
1649104500000|2022-04-04 20:35:00|65.53|62.73|65.42|62.62|65.55|62.75|65.42|62.62|0
1649104800000|2022-04-04 20:40:00|65.41|62.61|65.41|62.61|65.45|62.65|65.37|62.57|0
1649105100000|2022-04-04 20:45:00|65.45|62.65|65.71|62.91|65.71|62.91|65.44|62.64|0
1649105400000|2022-04-04 20:50:00|65.74|62.94|65.64|62.84|65.8|63|65.64|62.84|0
1649105700000|2022-04-04 20:55:00|65.61|62.81|65.82|63.02|65.85|63.05|65.57|62.77|0
1649106000000|2022-04-04 21:00:00|65.8|63|65.78|62.98|65.84|63.04|65.78|62.98|0
1649106300000|2022-04-04 21:05:00|65.8|63|65.78|62.98|65.84|63.04|65.78|62.98|0
1649106600000|2022-04-04 21:10:00|65.79|62.99|65.79|62.99|65.85|63.05|65.78|62.98|0
1649106900000|2022-04-04 21:15:00|65.81|63.01|65.81|63.01|65.82|63.02|65.78|62.98|0
1649107200000|2022-04-04 21:20:00|65.8|63|65.78|62.98|65.84|63.04|65.78|62.98|0
1649107500000|2022-04-04 21:25:00|65.73|62.93|65.68|62.88|65.78|62.98|65.67|62.87|0
1649107800000|2022-04-04 21:30:00|65.67|62.87|65.72|62.92|65.73|62.93|65.67|62.87|0
1649108100000|2022-04-04 21:35:00|65.7|62.9|65.71|62.91|65.72|62.92|65.68|62.88|0
1649108400000|2022-04-04 21:40:00|65.73|62.93|65.74|62.94|65.79|62.99|65.71|62.91|0
1649108700000|2022-04-04 21:45:00|65.73|62.93|65.74|62.94|65.74|62.94|65.73|62.93|0
1649109300000|2022-04-04 21:55:00|65.73|62.93|65.67|62.87|65.73|62.93|65.67|62.87|0
1649109600000|2022-04-04 22:00:00|65.68|62.88|65.81|63.01|65.89|63.09|65.68|62.88|0
1649109900000|2022-04-04 22:05:00|65.84|63.04|65.8|63|65.87|63.07|65.74|62.94|0
1649110200000|2022-04-04 22:10:00|65.84|63.04|65.77|62.97|65.84|63.04|65.75|62.95|0
1649110500000|2022-04-04 22:15:00|65.74|62.94|65.87|63.07|65.9|63.1|65.74|62.94|0
1649110800000|2022-04-04 22:20:00|65.85|63.05|65.9|63.1|65.9|63.1|65.83|63.03|0
1649111100000|2022-04-04 22:25:00|65.86|63.06|65.83|63.03|65.93|63.13|65.8|63|0
1649111400000|2022-04-04 22:30:00|65.85|63.05|65.89|63.09|65.93|63.13|65.83|63.03|0
1649111700000|2022-04-04 22:35:00|65.93|63.13|65.96|63.16|65.99|63.19|65.89|63.09|0
1649112000000|2022-04-04 22:40:00|65.99|63.19|65.95|63.15|65.99|63.19|65.92|63.12|0
1649112300000|2022-04-04 22:45:00|65.92|63.12|65.89|63.09|65.92|63.12|65.85|63.05|0
1649112600000|2022-04-04 22:50:00|65.87|63.07|65.92|63.12|65.95|63.15|65.87|63.07|0
1649112900000|2022-04-04 22:55:00|65.89|63.09|65.88|63.08|65.92|63.12|65.88|63.08|0
1649113200000|2022-04-04 23:00:00|65.92|63.12|65.88|63.08|65.92|63.12|65.88|63.08|0
1649113500000|2022-04-04 23:05:00|65.91|63.11|65.88|63.08|65.95|63.15|65.88|63.08|0
1649113800000|2022-04-04 23:10:00|65.9|63.1|65.94|63.14|65.94|63.14|65.9|63.1|0
1649114100000|2022-04-04 23:15:00|65.91|63.11|65.91|63.11|65.93|63.13|65.91|63.11|0
1649114400000|2022-04-04 23:20:00|65.94|63.14|65.94|63.14|65.97|63.17|65.91|63.11|0
1649114700000|2022-04-04 23:25:00|65.91|63.11|65.9|63.1|65.97|63.17|65.9|63.1|0
1649115000000|2022-04-04 23:30:00|65.87|63.07|65.7|62.9|65.87|63.07|65.7|62.9|0
1649115300000|2022-04-04 23:35:00|65.74|62.94|65.74|62.94|65.77|62.97|65.72|62.92|0
1649115600000|2022-04-04 23:40:00|65.77|62.97|65.77|62.97|65.83|63.03|65.73|62.93|0
1649115900000|2022-04-04 23:45:00|65.8|63|65.96|63.16|65.96|63.16|65.77|62.97|0
1649116200000|2022-04-04 23:50:00|65.93|63.13|65.96|63.16|65.99|63.19|65.93|63.13|0
1649116500000|2022-04-04 23:55:00|65.93|63.13|66.09|63.29|66.09|63.29|65.93|63.13|0
1649116800000|2022-04-05 00:00:00|66.06|63.26|66.35|63.55|66.35|63.55|66.06|63.26|0
1649117100000|2022-04-05 00:05:00|66.32|63.52|66.28|63.48|66.35|63.55|66.22|63.42|0
1649117400000|2022-04-05 00:10:00|66.27|63.47|66.25|63.45|66.28|63.48|66.17|63.37|0
1649117700000|2022-04-05 00:15:00|66.28|63.48|66.33|63.53|66.45|63.65|66.25|63.45|0
1649118000000|2022-04-05 00:20:00|66.31|63.51|66.38|63.58|66.38|63.58|66.28|63.48|0
1649118300000|2022-04-05 00:25:00|66.34|63.54|66.34|63.54|66.44|63.64|66.31|63.51|0
1649118600000|2022-04-05 00:30:00|66.31|63.51|66.24|63.44|66.37|63.57|66.21|63.41|0
1649118900000|2022-04-05 00:35:00|66.21|63.41|66.24|63.44|66.24|63.44|66.17|63.37|0
1649119200000|2022-04-05 00:40:00|66.27|63.47|66.2|63.4|66.34|63.54|66.2|63.4|0
1649119500000|2022-04-05 00:45:00|66.24|63.44|66.3|63.5|66.37|63.57|66.24|63.44|0
1649119800000|2022-04-05 00:50:00|66.28|63.48|66.27|63.47|66.33|63.53|66.13|63.33|0
1649120100000|2022-04-05 00:55:00|66.25|63.45|66.1|63.3|66.3|63.5|66.1|63.3|0
1649120400000|2022-04-05 01:00:00|66.07|63.27|66.16|63.36|66.2|63.4|66.03|63.23|0
1649120700000|2022-04-05 01:05:00|66.2|63.4|66.19|63.39|66.26|63.46|66.16|63.36|0
1649121000000|2022-04-05 01:10:00|66.18|63.38|66.19|63.39|66.19|63.39|66.13|63.33|0
1649121300000|2022-04-05 01:15:00|66.16|63.36|66.09|63.29|66.19|63.39|66.09|63.29|0
1649121600000|2022-04-05 01:20:00|66.12|63.32|66.09|63.29|66.12|63.32|66.02|63.22|0
1649121900000|2022-04-05 01:25:00|66.11|63.31|66.22|63.42|66.25|63.45|66.11|63.31|0
1649122200000|2022-04-05 01:30:00|66.25|63.45|66.17|63.37|66.25|63.45|66.12|63.32|0
1649122500000|2022-04-05 01:35:00|66.18|63.38|66.12|63.32|66.18|63.38|66.07|63.27|0
1649122800000|2022-04-05 01:40:00|66.11|63.31|66.11|63.31|66.18|63.38|66.1|63.3|0
1649123100000|2022-04-05 01:45:00|66.1|63.3|66.05|63.25|66.15|63.35|66.05|63.25|0
1649123400000|2022-04-05 01:50:00|66.04|63.24|65.91|63.11|66.04|63.24|65.91|63.11|0
1649123700000|2022-04-05 01:55:00|65.94|63.14|65.94|63.14|65.94|63.14|65.91|63.11|0
1649124000000|2022-04-05 02:00:00|65.93|63.13|65.91|63.11|65.94|63.14|65.91|63.11|0
1649124300000|2022-04-05 02:05:00|65.94|63.14|66|63.2|66|63.2|65.91|63.11|0
1649124600000|2022-04-05 02:10:00|66.04|63.24|66.04|63.24|66.04|63.24|66|63.2|0
1649124900000|2022-04-05 02:15:00|66.03|63.23|65.97|63.17|66.1|63.3|65.97|63.17|0
1649125200000|2022-04-05 02:20:00|66|63.2|65.99|63.19|66.16|63.36|65.01|62.21|0
1649125500000|2022-04-05 02:25:00|65.97|63.17|65.99|63.19|65.99|63.19|65.96|63.16|0
1649125800000|2022-04-05 02:30:00|66.02|63.22|65.89|63.09|66.02|63.22|65.89|63.09|0
1649126100000|2022-04-05 02:35:00|65.91|63.11|65.89|63.09|65.92|63.12|65.89|63.09|0
1649126400000|2022-04-05 02:40:00|65.9|63.1|65.88|63.08|65.92|63.12|65.88|63.08|0
1649126700000|2022-04-05 02:45:00|65.92|63.12|65.95|63.15|65.98|63.18|65.92|63.12|0
1649127000000|2022-04-05 02:50:00|65.98|63.18|66.08|63.28|66.08|63.28|65.98|63.18|0
1649127300000|2022-04-05 02:55:00|66.11|63.31|66.08|63.28|66.11|63.31|66.04|63.24|0
1649127600000|2022-04-05 03:00:00|66.04|63.24|66.01|63.21|66.04|63.24|65.98|63.18|0
1649127900000|2022-04-05 03:05:00|65.99|63.19|66.04|63.24|66.07|63.27|65.94|63.14|0
1649128200000|2022-04-05 03:10:00|66.01|63.21|66|63.2|66.01|63.21|65.94|63.14|0
1649128500000|2022-04-05 03:15:00|65.97|63.17|65.94|63.14|65.97|63.17|65.94|63.14|0
1649128800000|2022-04-05 03:20:00|65.97|63.17|66|63.2|66|63.2|65.94|63.14|0
1649129100000|2022-04-05 03:25:00|65.97|63.17|66.16|63.36|66.16|63.36|65.97|63.17|0
1649129400000|2022-04-05 03:30:00|66.13|63.33|66.19|63.39|66.23|63.43|66.13|63.33|0
1649129700000|2022-04-05 03:35:00|66.16|63.36|66.13|63.33|66.16|63.36|66.09|63.29|0
1649130000000|2022-04-05 03:40:00|66.11|63.31|66.12|63.32|66.12|63.32|66.06|63.26|0
1649130300000|2022-04-05 03:45:00|66.14|63.34|66.09|63.29|66.16|63.36|66.06|63.26|0
1649130600000|2022-04-05 03:50:00|66.06|63.26|66.12|63.32|66.14|63.34|66.05|63.25|0
1649130900000|2022-04-05 03:55:00|66.1|63.3|66.08|63.28|66.12|63.32|66.05|63.25|0
1649131200000|2022-04-05 04:00:00|66.05|63.25|66.08|63.28|66.12|63.32|66.05|63.25|0
1649131500000|2022-04-05 04:05:00|66.05|63.25|66.01|63.21|66.05|63.25|65.98|63.18|0
1649131800000|2022-04-05 04:10:00|65.98|63.18|66.05|63.25|66.05|63.25|65.98|63.18|0
1649132100000|2022-04-05 04:15:00|66.01|63.21|66.01|63.21|66.01|63.21|65.98|63.18|0
1649132400000|2022-04-05 04:20:00|66.04|63.24|66.01|63.21|66.04|63.24|65.99|63.19|0
1649132700000|2022-04-05 04:25:00|65.98|63.18|65.97|63.17|66.01|63.21|65.94|63.14|0
1649133000000|2022-04-05 04:30:00|65.96|63.16|65.84|63.04|65.97|63.17|65.79|62.99|0
1649133300000|2022-04-05 04:35:00|65.87|63.07|65.84|63.04|65.91|63.11|65.84|63.04|0
1649133600000|2022-04-05 04:40:00|65.86|63.06|65.9|63.1|65.9|63.1|65.84|63.04|0
1649133900000|2022-04-05 04:45:00|65.89|63.09|65.83|63.03|65.9|63.1|65.83|63.03|0
1649134200000|2022-04-05 04:50:00|65.8|63|65.8|63|65.88|63.08|65.8|63|0
1649134500000|2022-04-05 04:55:00|65.83|63.03|65.86|63.06|65.86|63.06|65.8|63|0
1649134800000|2022-04-05 05:00:00|65.9|63.1|65.8|63|65.9|63.1|65.76|62.96|0
1649135100000|2022-04-05 05:05:00|65.83|63.03|65.89|63.09|65.89|63.09|65.79|62.99|0
1649135400000|2022-04-05 05:10:00|65.91|63.11|65.86|63.06|65.92|63.12|65.86|63.06|0
1649135700000|2022-04-05 05:15:00|65.82|63.02|65.89|63.09|65.89|63.09|65.73|62.93|0
1649136000000|2022-04-05 05:20:00|65.85|63.05|65.82|63.02|65.87|63.07|65.82|63.02|0
1649136300000|2022-04-05 05:25:00|65.8|63|65.72|62.92|65.8|63|65.72|62.92|0
1649136600000|2022-04-05 05:30:00|65.74|62.94|65.82|63.02|65.82|63.02|65.74|62.94|0
1649136900000|2022-04-05 05:35:00|65.78|62.98|65.78|62.98|65.82|63.02|65.75|62.95|0
1649137200000|2022-04-05 05:40:00|65.81|63.01|65.81|63.01|65.88|63.08|65.78|62.98|0
1649137500000|2022-04-05 05:45:00|65.78|62.98|65.81|63.01|65.81|63.01|65.75|62.95|0
1649137800000|2022-04-05 05:50:00|65.78|62.98|65.71|62.91|65.81|63.01|65.71|62.91|0
1649138100000|2022-04-05 05:55:00|65.68|62.88|65.58|62.78|65.68|62.88|65.51|62.71|0
1649138400000|2022-04-05 06:00:00|65.54|62.74|65.35|62.55|65.58|62.78|65.35|62.55|0
1649138700000|2022-04-05 06:05:00|65.38|62.58|65.47|62.67|65.47|62.67|65.31|62.51|0
1649139000000|2022-04-05 06:10:00|65.51|62.71|65.73|62.93|65.73|62.93|65.51|62.71|0
1649139300000|2022-04-05 06:15:00|65.77|62.97|65.86|63.06|65.9|63.1|65.75|62.95|0
1649139600000|2022-04-05 06:20:00|65.83|63.03|65.86|63.06|66.09|63.29|65.8|63|0
1649139900000|2022-04-05 06:25:00|65.85|63.05|65.83|63.03|65.96|63.16|65.79|62.99|0
1649140200000|2022-04-05 06:30:00|65.86|63.06|65.84|63.04|65.96|63.16|65.82|63.02|0
1649140500000|2022-04-05 06:35:00|65.82|63.02|65.86|63.06|65.89|63.09|65.82|63.02|0
1649140800000|2022-04-05 06:40:00|65.89|63.09|65.68|62.88|66.02|63.22|65.62|62.82|0
1649141100000|2022-04-05 06:45:00|65.65|62.85|66.21|63.41|66.34|63.54|65.65|62.85|0
1649141400000|2022-04-05 06:50:00|66.19|63.39|66.2|63.4|66.3|63.5|66.19|63.39|0
1649141700000|2022-04-05 06:55:00|66.14|63.34|66.23|63.43|66.4|63.6|66.14|63.34|0
1649142000000|2022-04-05 07:00:00|66.1|63.3|65.74|62.94|66.14|63.34|65.35|62.55|0
1649142300000|2022-04-05 07:05:00|65.52|63.12|65.72|63.32|66|63.6|65.51|63.11|0
1649142600000|2022-04-05 07:10:00|65.64|63.24|66.06|63.18|66.37|63.7|65.47|63.07|0
1649142900000|2022-04-05 07:15:00|66.07|63.19|65.76|62.88|66.27|63.39|65.74|62.86|0
1649143200000|2022-04-05 07:20:00|65.74|62.86|65.8|62.92|65.94|63.06|65.64|62.76|0
1649143500000|2022-04-05 07:25:00|65.79|62.91|65.16|62.28|65.94|63.06|65.06|62.18|0
1649143800000|2022-04-05 07:30:00|65.12|62.24|64.86|61.98|65.25|62.37|64.64|61.76|0
1649144100000|2022-04-05 07:35:00|64.83|61.95|64.66|61.78|65.17|62.29|64.34|61.46|0
1649144400000|2022-04-05 07:40:00|64.65|61.77|64.55|61.67|64.71|61.83|64.48|61.6|0
1649144700000|2022-04-05 07:45:00|64.56|61.68|64.42|61.54|64.76|61.88|64.38|61.5|0
1649145000000|2022-04-05 07:50:00|64.45|61.57|64.77|61.89|64.9|62.02|64.45|61.57|0
1649145300000|2022-04-05 07:55:00|64.75|61.87|64.77|61.89|64.83|61.95|64.53|61.65|0
1649145600000|2022-04-05 08:00:00|64.75|61.87|64.69|62.29|64.86|62.29|64.53|61.73|0
1649145900000|2022-04-05 08:05:00|64.65|62.25|64.59|62.19|64.72|62.32|64.52|62.12|0
1649146200000|2022-04-05 08:10:00|64.57|62.17|64.36|61.96|64.6|62.2|64.36|61.96|0
1649146500000|2022-04-05 08:15:00|64.39|61.99|64.55|62.15|64.58|62.18|64.3|61.9|0
1649146800000|2022-04-05 08:20:00|64.58|62.18|64.58|62.18|64.63|62.23|64.42|62.02|0
1649147100000|2022-04-05 08:25:00|64.55|62.15|64.94|62.54|64.97|62.57|64.52|62.12|0
1649147400000|2022-04-05 08:30:00|64.97|62.57|64.94|62.54|65.07|62.67|64.84|62.44|0
1649147700000|2022-04-05 08:35:00|64.95|62.55|64.84|62.44|64.97|62.57|64.77|62.37|0
1649148000000|2022-04-05 08:40:00|64.87|62.47|64.83|62.43|64.9|62.5|64.7|62.3|0
1649148300000|2022-04-05 08:45:00|64.87|62.47|64.33|61.93|65.09|62.69|64.33|61.93|0
1649148600000|2022-04-05 08:50:00|65.63|63.23|65.7|63.3|65.7|63.3|65.53|63.13|0
1649148900000|2022-04-05 08:55:00|65.71|63.31|65.83|63.43|65.93|63.53|65.63|63.23|0
1649149200000|2022-04-05 09:00:00|65.86|63.46|65.87|63.47|65.94|63.54|65.79|63.39|0
1649149500000|2022-04-05 09:05:00|65.86|63.46|65.79|63.39|65.86|63.46|65.72|63.32|0
1649149800000|2022-04-05 09:10:00|65.77|63.37|65.75|63.35|65.82|63.42|65.72|63.32|0
1649150100000|2022-04-05 09:15:00|65.77|63.37|65.85|63.45|65.89|63.49|65.72|63.32|0
1649150400000|2022-04-05 09:20:00|65.84|63.44|65.98|63.58|66.01|63.61|65.75|63.35|0
1649150700000|2022-04-05 09:25:00|66|63.6|66.18|63.78|66.31|63.91|65.98|63.58|0
1649151000000|2022-04-05 09:30:00|66.16|63.76|66.17|63.77|66.23|63.83|66.08|63.68|0
1649151300000|2022-04-05 09:35:00|66.16|63.76|66.54|64.14|66.54|64.14|66.07|63.67|0
1649151600000|2022-04-05 09:40:00|66.5|64.1|66.6|64.2|66.67|64.27|66.47|64.07|0
1649151900000|2022-04-05 09:45:00|66.63|64.23|66.9|64.5|66.93|64.53|66.63|64.23|0
1649152200000|2022-04-05 09:50:00|66.92|64.52|67.05|64.65|67.09|64.69|66.43|64.03|0
1649152500000|2022-04-05 09:55:00|67.09|64.69|67.15|64.75|67.25|64.85|67.02|64.62|0
1649152800000|2022-04-05 10:00:00|67.18|64.78|66.95|64.55|67.28|64.88|66.88|64.48|0
1649153100000|2022-04-05 10:05:00|66.98|64.58|67.45|65.05|67.55|65.15|66.88|64.48|0
1649153400000|2022-04-05 10:10:00|67.48|65.08|67.45|65.05|67.58|65.18|67.38|64.98|0
1649153700000|2022-04-05 10:15:00|67.41|65.01|67.21|64.81|67.48|65.08|67.21|64.81|0
1649154000000|2022-04-05 10:20:00|67.23|64.83|67.71|65.31|67.81|65.41|67.18|64.78|0
1649154300000|2022-04-05 10:25:00|67.64|65.24|67.57|65.17|67.76|65.36|67.54|65.14|0
1649154600000|2022-04-05 10:30:00|67.56|65.16|67.81|65.41|67.81|65.41|67.34|64.94|0
1649154900000|2022-04-05 10:35:00|67.74|65.34|67.77|65.37|67.91|65.51|67.67|65.27|0
1649155200000|2022-04-05 10:40:00|67.81|65.41|67.53|65.13|67.81|65.41|67.53|65.13|0
1649155500000|2022-04-05 10:45:00|67.57|65.17|67.5|65.1|67.7|65.3|67.47|65.07|0
1649155800000|2022-04-05 10:50:00|67.57|65.17|67.26|64.86|67.58|65.18|67.2|64.8|0
1649156100000|2022-04-05 10:55:00|67.3|64.9|67.23|64.83|67.36|64.96|67.18|64.78|0
1649156400000|2022-04-05 11:00:00|67.26|64.86|67.33|64.93|67.39|64.99|67.19|64.79|0
1649156700000|2022-04-05 11:05:00|67.29|64.89|67.56|65.16|67.59|65.19|67.26|64.86|0
1649157000000|2022-04-05 11:10:00|67.59|65.19|67.59|65.19|67.76|65.36|67.52|65.12|0
1649157300000|2022-04-05 11:15:00|67.62|65.22|67.45|65.05|67.62|65.22|67.45|65.05|0
1649157600000|2022-04-05 11:20:00|67.47|65.07|67.48|65.08|67.52|65.12|67.27|64.87|0
1649157900000|2022-04-05 11:25:00|67.47|65.07|67.25|64.85|67.48|65.08|67.21|64.81|0
1649158200000|2022-04-05 11:30:00|67.21|64.81|67.31|64.91|67.38|64.98|67.15|64.75|0
1649158500000|2022-04-05 11:35:00|67.33|64.93|67.11|64.71|67.38|64.98|67.11|64.71|0
1649158800000|2022-04-05 11:40:00|67.08|64.68|66.88|64.48|67.11|64.71|66.84|64.44|0
1649159100000|2022-04-05 11:45:00|66.87|64.47|66.87|64.47|66.94|64.54|66.84|64.44|0
1649159400000|2022-04-05 11:50:00|66.91|64.51|67|64.6|67.07|64.67|66.87|64.47|0
1649159700000|2022-04-05 11:55:00|66.99|64.59|66.97|64.57|67.04|64.64|66.97|64.57|0
1649160000000|2022-04-05 12:00:00|66.94|64.54|66.67|64.27|67.1|64.7|66.67|64.27|0
1649160300000|2022-04-05 12:05:00|66.7|64.3|67|64.6|67.07|64.67|66.7|64.3|0
1649160600000|2022-04-05 12:10:00|67.03|64.63|67.06|64.66|67.1|64.7|66.9|64.5|0
1649160900000|2022-04-05 12:15:00|67.1|64.7|67.19|64.79|67.33|64.93|67.09|64.69|0
1649161200000|2022-04-05 12:20:00|67.23|64.83|67.53|65.13|67.53|65.13|67.11|64.71|0
1649161500000|2022-04-05 12:25:00|67.59|65.19|67.46|65.06|67.59|65.19|67.36|64.96|0
1649161800000|2022-04-05 12:30:00|67.42|65.02|67.25|64.85|67.42|65.02|67.22|64.82|0
1649162100000|2022-04-05 12:35:00|67.22|64.82|67.25|64.85|67.42|65.02|67.12|64.72|0
1649162400000|2022-04-05 12:40:00|67.22|64.82|67.28|64.88|67.32|64.92|67.12|64.72|0
1649162700000|2022-04-05 12:45:00|67.25|64.85|67.35|64.95|67.35|64.95|67.18|64.78|0
1649163000000|2022-04-05 12:50:00|67.32|64.92|67.41|65.01|67.55|65.15|67.21|64.81|0
1649163300000|2022-04-05 12:55:00|67.45|65.05|67.75|65.35|67.88|65.48|67.38|64.98|0
1649163600000|2022-04-05 13:00:00|67.78|65.38|67.34|64.94|67.78|65.38|67.28|64.88|0
1649163900000|2022-04-05 13:05:00|67.31|64.91|67.41|65.01|67.68|65.28|67.31|64.91|0
1649164200000|2022-04-05 13:10:00|67.37|64.97|67.34|64.94|67.51|65.11|67.31|64.91|0
1649164500000|2022-04-05 13:15:00|67.31|64.91|67.27|64.87|67.31|64.91|67.07|64.67|0
1649164800000|2022-04-05 13:20:00|67.24|64.84|67.35|64.95|67.54|65.14|67.14|64.74|0
1649165100000|2022-04-05 13:25:00|67.4|65|67.97|65.57|68.04|65.64|67.3|64.9|0
1649165400000|2022-04-05 13:30:00|68.01|65.61|66.73|64.33|68.01|65.61|66.23|63.83|0
1649165700000|2022-04-05 13:35:00|66.5|64.1|66.11|63.71|66.7|64.3|66.07|63.67|0
1649166000000|2022-04-05 13:40:00|66.14|63.74|66.23|63.83|66.27|63.87|65.78|63.38|0
1649166300000|2022-04-05 13:45:00|66.22|63.82|66.38|63.98|66.5|64.1|65.81|63.41|0
1649166600000|2022-04-05 13:50:00|66.33|63.93|66.53|64.13|66.93|64.53|66.3|63.9|0
1649166900000|2022-04-05 13:55:00|66.49|64.09|66.1|63.7|66.59|64.19|66.1|63.7|0
1649167200000|2022-04-05 14:00:00|66.08|63.68|65.57|63.17|66.29|63.89|64.95|62.55|0
1649167500000|2022-04-05 14:05:00|65.64|63.24|69.08|66.2|69.21|66.71|65.64|63.24|0
1649167800000|2022-04-05 14:10:00|69.15|66.27|69.48|66.6|69.85|66.97|68.01|65.13|0
1649168100000|2022-04-05 14:15:00|69.65|66.77|70.58|67.7|70.76|67.88|69.65|66.77|0
1649168400000|2022-04-05 14:20:00|70.55|67.67|70.84|67.96|71.87|68.99|70.14|67.26|0
1649168700000|2022-04-05 14:25:00|70.81|67.93|70.56|67.68|71.08|68.2|70.46|67.58|0
1649169000000|2022-04-05 14:30:00|70.46|67.58|70.91|68.03|70.98|68.1|70.18|67.3|0
1649169300000|2022-04-05 14:35:00|70.87|67.99|71.32|68.44|71.36|68.48|70.28|67.4|0
1649169600000|2022-04-05 14:40:00|71.29|68.41|70.9|68.02|71.29|68.41|70.8|67.92|0
1649169900000|2022-04-05 14:45:00|70.97|68.09|70|67.12|71.08|68.2|69.93|67.05|0
1649170200000|2022-04-05 14:50:00|69.97|67.09|69.21|66.33|70.1|67.22|69.04|66.16|0
1649170500000|2022-04-05 14:55:00|69.25|66.37|69.7|66.82|70.39|67.51|69.25|66.37|0
1649170800000|2022-04-05 15:00:00|69.67|66.79|69.85|66.97|70.18|67.3|69.46|66.58|0
1649171100000|2022-04-05 15:05:00|69.73|66.85|70.14|67.26|70.32|67.44|69.56|66.68|0
1649171400000|2022-04-05 15:10:00|70.11|67.23|70|67.12|70.66|67.78|69.9|67.02|0
1649171700000|2022-04-05 15:15:00|70.02|67.14|70.69|67.81|70.86|67.98|70|67.12|0
1649172000000|2022-04-05 15:20:00|70.66|67.78|70.99|68.11|71.28|68.4|69.9|67.02|0
1649172300000|2022-04-05 15:25:00|71|68.12|70.67|67.79|71.16|68.28|70.67|67.79|0
1649172600000|2022-04-05 15:30:00|70.74|67.86|70.19|67.31|70.91|68.03|70.15|67.27|0
1649172900000|2022-04-05 15:35:00|70.22|67.34|71.57|68.69|71.75|68.87|70.15|67.27|0
1649173200000|2022-04-05 15:40:00|71.5|68.62|70.88|68.48|71.64|68.76|70.74|68.24|0
1649173500000|2022-04-05 15:45:00|70.91|68.51|71.33|68.93|71.43|69.03|70.84|68.44|0
1649173800000|2022-04-05 15:50:00|71.29|68.89|71.5|69.1|71.82|69.42|70.91|68.51|0
1649174100000|2022-04-05 15:55:00|71.47|69.07|71.92|69.52|71.96|69.56|71.43|69.03|0
1649174400000|2022-04-05 16:00:00|71.96|69.56|71.88|69.48|72.38|69.98|71.6|69.2|0
1649174700000|2022-04-05 16:05:00|71.81|69.41|71.65|69.25|71.88|69.48|71.39|68.99|0
1649175000000|2022-04-05 16:10:00|71.6|69.2|71.7|69.3|71.86|69.46|71.46|69.06|0
1649175300000|2022-04-05 16:15:00|71.67|69.27|72.55|70.15|72.55|70.15|71.67|69.27|0
1649175600000|2022-04-05 16:20:00|72.53|70.13|72.62|70.22|72.94|70.54|72.3|69.9|0
1649175900000|2022-04-05 16:25:00|72.76|70.36|72.97|70.57|73.04|70.64|72.62|70.22|0
1649176200000|2022-04-05 16:30:00|73.01|70.61|74.29|71.89|74.98|72.58|71.44|69.04|0
1649176500000|2022-04-05 16:35:00|74.32|71.92|74.16|71.76|74.56|72.16|74.09|71.69|0
1649176800000|2022-04-05 16:40:00|74.34|71.94|74.63|72.23|74.7|72.3|74.16|71.76|0
1649177100000|2022-04-05 16:45:00|74.55|72.15|74.05|71.65|74.73|72.33|74.05|71.65|0
1649177400000|2022-04-05 16:50:00|74.09|71.69|73.73|71.33|74.19|71.79|73.69|71.29|0
1649177700000|2022-04-05 16:55:00|73.69|71.29|73.62|71.22|73.97|71.57|73.47|71.07|0
1649178000000|2022-04-05 17:00:00|73.65|71.25|72.89|70.49|73.9|71.5|72.86|70.46|0
1649178300000|2022-04-05 17:05:00|72.98|70.58|71.87|69.47|73.11|70.71|71.87|69.47|0
1649178600000|2022-04-05 17:10:00|71.76|69.36|71.83|69.43|72.01|69.61|71.76|69.36|0
1649178900000|2022-04-05 17:15:00|71.87|69.47|71.45|69.05|71.97|69.57|71.41|69.01|0
1649179200000|2022-04-05 17:20:00|71.48|69.08|70.99|68.59|73.2|70.8|70.63|68.23|0
1649179500000|2022-04-05 17:25:00|70.96|68.56|71.27|68.87|71.41|69.01|70.85|68.45|0
1649179800000|2022-04-05 17:30:00|71.23|68.83|71.79|69.39|71.9|69.5|71.23|68.83|0
1649180100000|2022-04-05 17:35:00|71.76|69.36|72|69.6|72.04|69.64|71.76|69.36|0
1649180400000|2022-04-05 17:40:00|72.04|69.64|72.67|70.27|72.67|70.27|72.04|69.64|0
1649180700000|2022-04-05 17:45:00|72.64|70.24|73.03|70.63|73.17|70.77|72.56|70.16|0
1649181000000|2022-04-05 17:50:00|73.1|70.7|74.76|72.36|74.94|72.54|73.02|70.62|0
1649181300000|2022-04-05 17:55:00|74.72|72.32|74.25|71.85|74.87|72.47|74.18|71.78|0
1649181600000|2022-04-05 18:00:00|74.29|71.89|74.65|72.25|74.76|72.36|74.07|71.67|0
1649181900000|2022-04-05 18:05:00|74.61|72.21|74.72|72.32|74.83|72.43|74.39|71.99|0
1649182200000|2022-04-05 18:10:00|73.08|70.68|74.97|72.57|75.33|72.93|73.08|70.68|0
1649182500000|2022-04-05 18:15:00|75.01|72.61|74.32|71.92|75.19|72.79|74.32|71.92|0
1649182800000|2022-04-05 18:20:00|74.28|71.88|74.42|72.02|74.64|72.24|74.07|71.67|0
1649183100000|2022-04-05 18:25:00|74.39|71.99|74.85|72.45|74.93|72.53|74.21|71.81|0
1649183400000|2022-04-05 18:30:00|74.82|72.42|75.07|72.67|75.14|72.74|74.78|72.38|0
1649183700000|2022-04-05 18:35:00|75.03|72.63|75.32|72.92|75.43|73.03|74.6|72.2|0
1649184000000|2022-04-05 18:40:00|75.28|72.88|74.63|72.23|75.47|73.07|74.56|72.16|0
1649184300000|2022-04-05 18:45:00|74.7|72.3|74.85|72.45|75.21|72.81|74.45|72.05|0
1649184600000|2022-04-05 18:50:00|74.81|72.41|74.84|72.44|74.99|72.59|74.52|72.12|0
1649184900000|2022-04-05 18:55:00|74.77|72.37|75.42|73.02|75.6|73.2|74.48|72.08|0
1649185200000|2022-04-05 19:00:00|75.4|73|76.04|73.64|76.04|73.64|75.09|72.69|0
1649185500000|2022-04-05 19:05:00|75.97|73.57|76.37|73.97|76.59|74.19|75.93|73.53|0
1649185800000|2022-04-05 19:10:00|76.33|73.93|77.03|74.63|77.22|74.82|76.29|73.89|0
1649186100000|2022-04-05 19:15:00|77.07|74.67|77.25|74.85|77.36|74.96|76.77|74.37|0
1649186400000|2022-04-05 19:20:00|77.4|75|76.36|73.96|77.51|75.11|76.36|73.96|0
1649186700000|2022-04-05 19:25:00|76.4|74|77.06|74.66|77.14|74.74|76.4|74|0
1649187000000|2022-04-05 19:30:00|77.1|74.7|77.99|75.59|78.03|75.63|77.1|74.7|0
1649187300000|2022-04-05 19:35:00|78.03|75.63|78.06|75.66|78.36|75.96|77.69|75.29|0
1649187600000|2022-04-05 19:40:00|78.02|75.62|77.95|75.55|78.4|76|77.76|75.36|0
1649187900000|2022-04-05 19:45:00|77.84|75.44|79.19|76.79|79.26|76.86|76.52|74.12|0
1649188200000|2022-04-05 19:50:00|79.38|76.98|77.83|75.43|79.38|76.98|77.23|74.83|0
1649188500000|2022-04-05 19:55:00|77.64|75.24|77.38|74.98|78.39|75.99|77.38|74.98|0
1649188800000|2022-04-05 20:00:00|77.3|74.9|77.15|74.75|77.34|74.94|77.12|74.72|0
1649189100000|2022-04-05 20:05:00|77.11|74.71|77.11|74.71|77.19|74.79|77|74.6|0
1649189400000|2022-04-05 20:10:00|77.15|74.75|77.33|74.93|77.33|74.93|77.07|74.67|0
1649189700000|2022-04-05 20:15:00|77.53|74.73|77.23|74.43|77.53|74.73|77.23|74.43|0
1649190000000|2022-04-05 20:20:00|77.34|74.54|77.45|74.65|77.45|74.65|77.31|74.51|0
1649190300000|2022-04-05 20:25:00|77.42|74.62|77.45|74.65|77.49|74.69|77.42|74.62|0
1649190600000|2022-04-05 20:30:00|77.41|74.61|77.3|74.5|77.41|74.61|77.26|74.46|0
1649190900000|2022-04-05 20:35:00|77.26|74.46|77.26|74.46|77.32|74.52|77.26|74.46|0
1649191200000|2022-04-05 20:40:00|77.22|74.42|77.26|74.46|77.26|74.46|77.21|74.41|0
1649191500000|2022-04-05 20:45:00|77.22|74.42|77.11|74.31|77.22|74.42|77.07|74.27|0
1649191800000|2022-04-05 20:50:00|77.07|74.27|76.96|74.16|77.15|74.35|76.96|74.16|0
1649192100000|2022-04-05 20:55:00|77|74.2|76.9|74.1|77|74.2|76.87|74.07|0
1649192400000|2022-04-05 21:00:00|76.89|74.09|76.87|74.07|76.89|74.09|76.81|74.01|0
1649192700000|2022-04-05 21:05:00|76.89|74.09|76.91|74.11|76.91|74.11|76.89|74.09|0
1649193000000|2022-04-05 21:10:00|76.9|74.1|76.86|74.06|76.9|74.1|76.84|74.04|0
1649193300000|2022-04-05 21:15:00|76.85|74.05|76.82|74.02|76.88|74.08|76.81|74.01|0
1649193600000|2022-04-05 21:20:00|76.83|74.03|76.79|73.99|76.88|74.08|76.78|73.98|0
1649193900000|2022-04-05 21:25:00|76.78|73.98|76.75|73.95|76.85|74.05|76.72|73.92|0
1649194200000|2022-04-05 21:30:00|76.74|73.94|76.81|74.01|76.87|74.07|76.74|73.94|0
1649194500000|2022-04-05 21:35:00|76.67|73.87|76.72|73.92|76.72|73.92|76.67|73.87|0
1649194800000|2022-04-05 21:40:00|76.71|73.91|76.72|73.92|76.72|73.92|76.7|73.9|0
1649195100000|2022-04-05 21:45:00|76.73|73.93|76.77|73.97|76.77|73.97|76.73|73.93|0
1649195400000|2022-04-05 21:50:00|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1649195700000|2022-04-05 21:55:00|76.77|73.97|76.78|73.98|76.78|73.98|76.75|73.95|0
1649196000000|2022-04-05 22:00:00|76.88|74.08|77.08|74.28|77.08|74.28|76.84|74.04|0
1649196300000|2022-04-05 22:05:00|77.04|74.24|77.19|74.39|77.22|74.42|77.04|74.24|0
1649196600000|2022-04-05 22:10:00|77.15|74.35|77.29|74.49|77.29|74.49|77.15|74.35|0
1649196900000|2022-04-05 22:15:00|77.26|74.46|77.25|74.45|77.33|74.53|77.24|74.44|0
1649197200000|2022-04-05 22:20:00|77.29|74.49|77.48|74.68|77.48|74.68|77.29|74.49|0
1649197500000|2022-04-05 22:25:00|77.47|74.67|77.51|74.71|77.59|74.79|77.47|74.67|0
1649197800000|2022-04-05 22:30:00|77.44|74.64|77.25|74.45|77.44|74.64|77.21|74.41|0
1649198100000|2022-04-05 22:35:00|77.21|74.41|77.32|74.52|77.38|74.58|77.17|74.37|0
1649198400000|2022-04-05 22:40:00|77.28|74.48|77.17|74.37|77.28|74.48|77.1|74.3|0
1649198700000|2022-04-05 22:45:00|77.13|74.33|77.13|74.33|77.17|74.37|77.09|74.29|0
1649199000000|2022-04-05 22:50:00|77.09|74.29|77.05|74.25|77.13|74.33|77.02|74.22|0
1649199300000|2022-04-05 22:55:00|77.09|74.29|77.09|74.29|77.09|74.29|77.05|74.25|0
1649199600000|2022-04-05 23:00:00|77.05|74.25|77.09|74.29|77.12|74.32|77.03|74.23|0
1649199900000|2022-04-05 23:05:00|77.12|74.32|77.27|74.47|77.27|74.47|77.12|74.32|0
1649200200000|2022-04-05 23:10:00|77.23|74.43|77.34|74.54|77.34|74.54|77.23|74.43|0
1649200500000|2022-04-05 23:15:00|77.38|74.58|77.27|74.47|77.38|74.58|77.27|74.47|0
1649200800000|2022-04-05 23:20:00|77.26|74.46|77.3|74.5|77.3|74.5|77.23|74.43|0
1649201100000|2022-04-05 23:25:00|77.34|74.54|77.37|74.57|77.41|74.61|77.3|74.5|0
1649201400000|2022-04-05 23:30:00|77.33|74.53|77.26|74.46|77.33|74.53|77.26|74.46|0
1649201700000|2022-04-05 23:35:00|77.22|74.42|77.26|74.46|77.29|74.49|77.22|74.42|0
1649202000000|2022-04-05 23:40:00|77.22|74.42|76.92|74.12|77.22|74.42|76.9|74.1|0
1649202300000|2022-04-05 23:45:00|76.96|74.16|77.14|74.34|77.14|74.34|76.92|74.12|0
1649202600000|2022-04-05 23:50:00|77.1|74.3|77.1|74.3|77.14|74.34|77.03|74.23|0
1649202900000|2022-04-05 23:55:00|77.14|74.34|77.28|74.48|77.4|74.6|77.14|74.34|0
1649203200000|2022-04-06 00:00:00|77.32|74.52|77.58|74.78|77.65|74.85|77.32|74.52|0
1649203500000|2022-04-06 00:05:00|77.62|74.82|77.13|74.33|77.69|74.89|77.06|74.26|0
1649203800000|2022-04-06 00:10:00|77.09|74.29|77.02|74.22|77.09|74.29|76.91|74.11|0
1649204100000|2022-04-06 00:15:00|77.04|74.24|77.16|74.36|77.24|74.44|76.93|74.13|0
1649204400000|2022-04-06 00:20:00|77.13|74.33|77.27|74.47|77.31|74.51|77.13|74.33|0
1649204700000|2022-04-06 00:25:00|77.31|74.51|77.61|74.81|77.64|74.84|77.2|74.4|0
1649205000000|2022-04-06 00:30:00|77.64|74.84|77.9|75.1|77.9|75.1|77.64|74.84|0
1649205300000|2022-04-06 00:35:00|77.94|75.14|77.82|75.02|78.09|75.29|77.82|75.02|0
1649205600000|2022-04-06 00:40:00|77.79|74.99|78.07|75.27|78.12|75.32|77.75|74.95|0
1649205900000|2022-04-06 00:45:00|78.08|75.28|78.31|75.51|78.46|75.66|78.08|75.28|0
1649206200000|2022-04-06 00:50:00|78.33|75.53|78.46|75.66|78.46|75.66|78.31|75.51|0
1649206500000|2022-04-06 00:55:00|78.42|75.62|78.83|76.03|78.83|76.03|78.38|75.58|0
1649206800000|2022-04-06 01:00:00|78.85|76.05|78.79|75.99|79.09|76.29|78.79|75.99|0
1649207100000|2022-04-06 01:05:00|78.77|75.97|78.52|75.72|78.86|76.06|78.49|75.69|0
1649207400000|2022-04-06 01:10:00|78.49|75.69|78.52|75.72|78.67|75.87|78.48|75.68|0
1649207700000|2022-04-06 01:15:00|78.48|75.68|77.96|75.16|78.52|75.72|77.92|75.12|0
1649208000000|2022-04-06 01:20:00|77.92|75.12|77.99|75.19|78.11|75.31|77.92|75.12|0
1649208300000|2022-04-06 01:25:00|77.95|75.15|78.03|75.23|78.03|75.23|77.84|75.04|0
1649208600000|2022-04-06 01:30:00|78.06|75.26|78.17|75.37|78.33|75.53|78.03|75.23|0
1649208900000|2022-04-06 01:35:00|78.14|75.34|78.36|75.56|78.42|75.62|78.06|75.26|0
1649209200000|2022-04-06 01:40:00|78.4|75.6|78.28|75.48|78.55|75.75|78.28|75.48|0
1649209500000|2022-04-06 01:45:00|78.3|75.5|78.47|75.67|78.81|76.01|78.3|75.5|0
1649209800000|2022-04-06 01:50:00|78.54|75.74|78.73|75.93|78.73|75.93|78.35|75.55|0
1649210100000|2022-04-06 01:55:00|78.69|75.89|78.84|76.04|78.99|76.19|78.65|75.85|0
1649210400000|2022-04-06 02:00:00|78.92|76.12|78.84|76.04|78.92|76.12|78.69|75.89|0
1649210700000|2022-04-06 02:05:00|78.8|76|78.53|75.73|78.84|76.04|78.5|75.7|0
1649211000000|2022-04-06 02:10:00|78.5|75.7|78.68|75.88|78.72|75.92|78.48|75.68|0
1649211300000|2022-04-06 02:15:00|78.7|75.9|78.79|75.99|78.83|76.03|78.66|75.86|0
1649211600000|2022-04-06 02:20:00|78.83|76.03|78.6|75.8|78.83|76.03|78.57|75.77|0
1649211900000|2022-04-06 02:25:00|78.57|75.77|78.49|75.69|78.6|75.8|78.41|75.61|0
1649212200000|2022-04-06 02:30:00|78.53|75.73|78.34|75.54|78.64|75.84|78.26|75.46|0
1649212500000|2022-04-06 02:35:00|78.3|75.5|78.18|75.38|78.35|75.55|78.18|75.38|0
1649212800000|2022-04-06 02:40:00|78.22|75.42|78.29|75.49|78.37|75.57|78.18|75.38|0
1649213100000|2022-04-06 02:45:00|78.26|75.46|78.37|75.57|78.4|75.6|78.26|75.46|0
1649213400000|2022-04-06 02:50:00|78.35|75.55|78.25|75.45|78.4|75.6|78.25|75.45|0
1649213700000|2022-04-06 02:55:00|78.21|75.41|78.25|75.45|78.33|75.53|78.21|75.41|0
1649214000000|2022-04-06 03:00:00|78.29|75.49|78.21|75.41|78.29|75.49|78.06|75.26|0
1649214300000|2022-04-06 03:05:00|78.17|75.37|78.09|75.29|78.25|75.45|78.09|75.29|0
1649214600000|2022-04-06 03:10:00|78.06|75.26|78.17|75.37|78.24|75.44|77.98|75.18|0
1649214900000|2022-04-06 03:15:00|78.2|75.4|78.17|75.37|78.24|75.44|78.13|75.33|0
1649215200000|2022-04-06 03:20:00|78.16|75.36|78.35|75.55|78.35|75.55|78.16|75.36|0
1649215500000|2022-04-06 03:25:00|78.39|75.59|78.27|75.47|78.39|75.59|78.24|75.44|0
1649215800000|2022-04-06 03:30:00|78.31|75.51|78.31|75.51|78.39|75.59|78.24|75.44|0
1649216100000|2022-04-06 03:35:00|78.27|75.47|78.42|75.62|78.53|75.73|78.27|75.47|0
1649216400000|2022-04-06 03:40:00|78.46|75.66|78.62|75.82|78.64|75.84|78.42|75.62|0
1649216700000|2022-04-06 03:45:00|78.64|75.84|78.68|75.88|78.76|75.96|78.64|75.84|0
1649217000000|2022-04-06 03:50:00|78.64|75.84|78.49|75.69|78.68|75.88|78.45|75.65|0
1649217300000|2022-04-06 03:55:00|78.51|75.71|78.45|75.65|78.64|75.84|78.45|75.65|0
1649217600000|2022-04-06 04:00:00|78.41|75.61|78.33|75.53|78.41|75.61|78.3|75.5|0
1649217900000|2022-04-06 04:05:00|78.31|75.51|78.22|75.42|78.33|75.53|78.14|75.34|0
1649218200000|2022-04-06 04:10:00|78.18|75.38|78.14|75.34|78.18|75.38|78.07|75.27|0
1649218500000|2022-04-06 04:15:00|78.1|75.3|77.88|75.08|78.1|75.3|77.8|75|0
1649218800000|2022-04-06 04:20:00|77.84|75.04|77.91|75.11|77.91|75.11|77.84|75.04|0
1649219100000|2022-04-06 04:25:00|77.87|75.07|78.02|75.22|78.02|75.22|77.84|75.04|0
1649219400000|2022-04-06 04:30:00|78.04|75.24|78.13|75.33|78.17|75.37|77.98|75.18|0
1649219700000|2022-04-06 04:35:00|78.17|75.37|78.28|75.48|78.28|75.48|78.17|75.37|0
1649220000000|2022-04-06 04:40:00|78.24|75.44|78.13|75.33|78.24|75.44|78.09|75.29|0
1649220300000|2022-04-06 04:45:00|78.16|75.36|78.01|75.21|78.16|75.36|77.94|75.14|0
1649220600000|2022-04-06 04:50:00|77.99|75.19|78.12|75.32|78.14|75.34|77.97|75.17|0
1649220900000|2022-04-06 04:55:00|78.08|75.28|78.12|75.32|78.14|75.34|78.01|75.21|0
1649221200000|2022-04-06 05:00:00|78.08|75.28|77.86|75.06|78.12|75.32|77.86|75.06|0
1649221500000|2022-04-06 05:05:00|77.89|75.09|77.52|74.72|78.01|75.21|77.44|74.64|0
1649221800000|2022-04-06 05:10:00|77.48|74.68|77.67|74.87|77.7|74.9|77.48|74.68|0
1649222100000|2022-04-06 05:15:00|77.63|74.83|77.33|74.53|77.63|74.83|77.25|74.45|0
1649222400000|2022-04-06 05:20:00|77.37|74.57|77.25|74.45|77.4|74.6|77.21|74.41|0
1649222700000|2022-04-06 05:25:00|77.21|74.41|77.06|74.26|77.33|74.53|77.06|74.26|0
1649223000000|2022-04-06 05:30:00|77.1|74.3|77.1|74.3|77.17|74.37|77.03|74.23|0
1649223300000|2022-04-06 05:35:00|77.06|74.26|77.1|74.3|77.1|74.3|76.95|74.15|0
1649223600000|2022-04-06 05:40:00|77.13|74.33|77.24|74.44|77.28|74.48|77.02|74.22|0
1649223900000|2022-04-06 05:45:00|77.28|74.48|76.54|73.74|78.05|75.25|74.29|71.49|0
1649224200000|2022-04-06 05:50:00|76.5|73.7|76.57|73.77|76.65|73.85|76.47|73.67|0
1649224500000|2022-04-06 05:55:00|76.61|73.81|76.79|73.99|76.87|74.07|76.61|73.81|0
1649224800000|2022-04-06 06:00:00|76.87|74.07|76.61|73.81|76.87|74.07|76.53|73.73|0
1649225100000|2022-04-06 06:05:00|76.68|73.88|76.64|73.84|76.87|74.07|76.6|73.8|0
1649225400000|2022-04-06 06:10:00|76.6|73.8|76.49|73.69|76.64|73.84|76.38|73.58|0
1649225700000|2022-04-06 06:15:00|76.53|73.73|76.51|73.71|76.68|73.88|76.32|73.52|0
1649226000000|2022-04-06 06:20:00|76.53|73.73|76.6|73.8|76.71|73.91|76.42|73.62|0
1649226300000|2022-04-06 06:25:00|76.56|73.76|76.37|73.57|76.56|73.76|76.19|73.39|0
1649226600000|2022-04-06 06:30:00|76.34|73.54|76.11|73.31|76.41|73.61|76.11|73.31|0
1649226900000|2022-04-06 06:35:00|76.08|73.28|75.71|72.91|76.13|73.33|75.65|72.85|0
1649227200000|2022-04-06 06:40:00|75.67|72.87|75.63|72.83|75.71|72.91|75.56|72.76|0
1649227500000|2022-04-06 06:45:00|75.6|72.8|75.78|72.98|75.78|72.98|75.56|72.76|0
1649227800000|2022-04-06 06:50:00|75.74|72.94|76.22|73.42|76.22|73.42|75.74|72.94|0
1649228100000|2022-04-06 06:55:00|76.18|73.38|76.03|73.23|76.22|73.42|75.92|73.12|0
1649228400000|2022-04-06 07:00:00|75.88|73.08|76.43|73.63|76.43|73.63|75.81|73.01|0
1649228700000|2022-04-06 07:05:00|76.2|73.8|75.84|73.44|76.38|73.98|75.83|73.43|0
1649229000000|2022-04-06 07:10:00|75.83|73.43|75.75|73.35|76.16|73.76|75.42|73.02|0
1649229300000|2022-04-06 07:15:00|75.79|73.39|75.86|73.46|76.02|73.62|75.64|73.24|0
1649229600000|2022-04-06 07:20:00|75.89|73.49|76.21|73.81|76.22|73.82|75.86|73.46|0
1649229900000|2022-04-06 07:25:00|76.22|73.82|76.22|73.82|76.3|73.9|75.96|73.56|0
1649230200000|2022-04-06 07:30:00|76.18|73.78|77.78|75.38|77.82|75.42|76.11|73.71|0
1649230500000|2022-04-06 07:35:00|77.67|75.27|78.39|75.99|78.46|76.06|77.67|75.27|0
1649230800000|2022-04-06 07:40:00|78.35|75.95|78.42|76.02|78.61|76.21|77.97|75.57|0
1649231100000|2022-04-06 07:45:00|78.57|76.17|78.76|76.36|78.91|76.51|78.57|76.17|0
1649231400000|2022-04-06 07:50:00|78.78|76.38|79.85|77.45|80.01|77.61|78.28|75.88|0
1649231700000|2022-04-06 07:55:00|79.81|77.41|80.16|77.76|80.31|77.91|79.78|77.38|0
1649232000000|2022-04-06 08:00:00|80.2|77.8|79.81|77.41|80.39|77.99|79.73|77.33|0
1649232300000|2022-04-06 08:05:00|79.79|77.39|79.62|77.22|79.89|77.49|79.46|77.06|0
1649232600000|2022-04-06 08:10:00|79.65|77.25|79.82|77.42|80|77.6|79.58|77.18|0
1649232900000|2022-04-06 08:15:00|79.8|77.4|80.26|77.86|80.46|78.06|79.54|77.14|0
1649233200000|2022-04-06 08:20:00|80.3|77.9|80.61|78.21|80.76|78.36|80.26|77.86|0
1649233500000|2022-04-06 08:25:00|80.65|78.25|81.18|78.78|82.11|79.71|80.26|77.86|0
1649233800000|2022-04-06 08:30:00|81.12|78.72|81.45|79.05|81.62|79.22|81.02|78.62|0
1649234100000|2022-04-06 08:35:00|81.41|79.01|81.33|78.93|81.72|79.32|81.14|78.74|0
1649234400000|2022-04-06 08:40:00|81.29|78.89|81.68|79.28|81.68|79.28|81.29|78.89|0
1649234700000|2022-04-06 08:45:00|81.64|79.24|81|78.6|81.7|79.3|80.82|78.42|0
1649235000000|2022-04-06 08:50:00|80.98|78.58|80.63|78.23|81|78.6|80.55|78.15|0
1649235300000|2022-04-06 08:55:00|80.65|78.25|80.63|78.23|80.82|78.42|80.55|78.15|0
1649235600000|2022-04-06 09:00:00|80.59|78.19|80.7|78.3|80.74|78.34|80.32|77.92|0
1649235900000|2022-04-06 09:05:00|80.66|78.26|80.93|78.53|81.01|78.61|80.66|78.26|0
1649236200000|2022-04-06 09:10:00|80.95|78.55|81.31|78.91|81.35|78.95|80.77|78.37|0
1649236500000|2022-04-06 09:15:00|81.35|78.95|81.31|78.91|81.68|79.28|81.08|78.68|0
1649236800000|2022-04-06 09:20:00|81.23|78.83|81.31|78.91|81.54|79.14|81.23|78.83|0
1649237100000|2022-04-06 09:25:00|81.27|78.87|81.62|79.22|81.62|79.22|81.19|78.79|0
1649237400000|2022-04-06 09:30:00|81.58|79.18|81.58|79.18|81.62|79.22|81.34|78.94|0
1649237700000|2022-04-06 09:35:00|81.54|79.14|81.89|79.49|81.96|79.56|81.54|79.14|0
1649238000000|2022-04-06 09:40:00|81.85|79.45|82.08|79.68|82.43|80.03|81.73|79.33|0
1649238300000|2022-04-06 09:45:00|82.24|79.84|82.59|80.19|82.59|80.19|82.12|79.72|0
1649238600000|2022-04-06 09:50:00|82.74|80.34|82.66|80.26|82.98|80.58|82.54|80.14|0
1649238900000|2022-04-06 09:55:00|82.64|80.24|81.8|79.4|82.64|80.24|81.72|79.32|0
1649239200000|2022-04-06 10:00:00|81.82|79.42|81.84|79.44|82.03|79.63|81.72|79.32|0
1649239500000|2022-04-06 10:05:00|81.8|79.4|81.91|79.51|81.91|79.51|81.76|79.36|0
1649239800000|2022-04-06 10:10:00|81.93|79.53|82.5|80.1|82.5|80.1|81.83|79.43|0
1649240100000|2022-04-06 10:15:00|82.57|80.17|82.81|80.41|83.07|80.67|82.38|79.98|0
1649240400000|2022-04-06 10:20:00|82.77|80.37|83.23|80.83|83.65|81.25|81.5|79.1|0
1649240700000|2022-04-06 10:25:00|83.27|80.87|83.07|80.67|83.39|80.99|83.03|80.63|0
1649241000000|2022-04-06 10:30:00|83.11|80.71|83.42|81.02|83.62|81.22|83.11|80.71|0
1649241300000|2022-04-06 10:35:00|83.38|80.98|83.62|81.22|83.74|81.34|83.34|80.94|0
1649241600000|2022-04-06 10:40:00|83.66|81.26|83.54|81.14|83.82|81.42|83.42|81.02|0
1649241900000|2022-04-06 10:45:00|83.58|81.18|83.73|81.33|83.73|81.33|83.5|81.1|0
1649242200000|2022-04-06 10:50:00|83.75|81.35|83.81|81.41|84.05|81.65|83.69|81.29|0
1649242500000|2022-04-06 10:55:00|83.85|81.45|83.85|81.45|84.01|81.61|83.69|81.29|0
1649242800000|2022-04-06 11:00:00|83.81|81.41|83.65|81.25|83.81|81.41|83.57|81.17|0
1649243100000|2022-04-06 11:05:00|83.77|81.37|84.2|81.8|84.2|81.8|83.69|81.29|0
1649243400000|2022-04-06 11:10:00|84.16|81.76|85.96|83.56|86.12|83.72|84.08|81.68|0
1649243700000|2022-04-06 11:15:00|86|83.6|85.71|83.31|86.16|83.76|85.59|83.19|0
1649244000000|2022-04-06 11:20:00|85.75|83.35|86.23|83.83|86.24|83.84|85.67|83.27|0
1649244300000|2022-04-06 11:25:00|86.28|83.88|86.23|83.83|86.32|83.92|86.11|83.71|0
1649244600000|2022-04-06 11:30:00|86.27|83.87|86.07|83.67|86.6|84.2|86.07|83.67|0
1649244900000|2022-04-06 11:35:00|86.11|83.71|86.15|83.75|86.27|83.87|85.91|83.51|0
1649245200000|2022-04-06 11:40:00|86.11|83.71|86.51|84.11|86.59|84.19|86.11|83.71|0
1649245500000|2022-04-06 11:45:00|86.53|84.13|86.38|83.98|86.59|84.19|86.1|83.7|0
1649245800000|2022-04-06 11:50:00|86.55|84.15|86.71|84.31|86.87|84.47|86.55|84.15|0
1649246100000|2022-04-06 11:55:00|86.69|84.29|86.95|84.55|87.2|84.8|86.67|84.27|0
1649246400000|2022-04-06 12:00:00|86.91|84.51|87.19|84.79|87.23|84.83|86.74|84.34|0
1649246700000|2022-04-06 12:05:00|87.07|84.67|86.86|84.46|87.4|85|86.82|84.42|0
1649247000000|2022-04-06 12:10:00|86.88|84.48|86.7|84.3|87.19|84.79|86.54|84.14|0
1649247300000|2022-04-06 12:15:00|86.74|84.34|86.78|84.38|86.98|84.58|86.62|84.22|0
1649247600000|2022-04-06 12:20:00|86.74|84.34|86.63|84.23|86.82|84.42|86.57|84.17|0
1649247900000|2022-04-06 12:25:00|86.61|84.21|86.2|83.8|86.73|84.33|86.2|83.8|0
1649248200000|2022-04-06 12:30:00|86.16|83.76|86.92|84.52|87.04|84.64|85.78|83.38|0
1649248500000|2022-04-06 12:35:00|86.96|84.56|86.87|84.47|87.04|84.64|86.79|84.39|0
1649248800000|2022-04-06 12:40:00|86.91|84.51|87.07|84.67|87.16|84.76|86.91|84.51|0
1649249100000|2022-04-06 12:45:00|87.03|84.63|87.32|84.92|87.4|85|87.03|84.63|0
1649249400000|2022-04-06 12:50:00|87.36|84.96|87.15|84.75|87.4|85|86.75|84.35|0
1649249700000|2022-04-06 12:55:00|87.03|84.63|86.62|84.22|87.03|84.63|86.46|84.06|0
1649250000000|2022-04-06 13:00:00|86.74|84.34|86.25|83.85|86.82|84.42|86.21|83.81|0
1649250300000|2022-04-06 13:05:00|86.29|83.89|85.87|83.47|86.37|83.97|85.71|83.31|0
1649250600000|2022-04-06 13:10:00|85.83|83.43|86.03|83.63|86.24|83.84|85.79|83.39|0
1649250900000|2022-04-06 13:15:00|85.99|83.59|85.91|83.51|86.15|83.75|85.79|83.39|0
1649251200000|2022-04-06 13:20:00|85.95|83.55|86.15|83.75|86.31|83.91|85.83|83.43|0
1649251500000|2022-04-06 13:25:00|86.19|83.79|86.39|83.99|86.43|84.03|86.15|83.75|0
1649251800000|2022-04-06 13:30:00|86.51|84.11|86.86|84.46|87.41|85.01|85.38|82.98|0
1649252100000|2022-04-06 13:35:00|86.79|84.39|87.73|85.33|88.23|85.83|86.79|84.39|0
1649252400000|2022-04-06 13:40:00|87.82|85.42|89.17|86.29|89.17|86.53|87.73|85.33|0
1649252700000|2022-04-06 13:45:00|89.04|86.16|89.46|86.58|89.59|86.71|88.1|85.22|0
1649253000000|2022-04-06 13:50:00|89.55|86.67|89.38|86.5|89.8|86.92|89.21|86.33|0
1649253300000|2022-04-06 13:55:00|89.59|86.71|91.2|88.32|91.2|88.32|89|86.12|0
1649253600000|2022-04-06 14:00:00|91.16|88.28|92.3|89.42|92.34|89.46|90.95|88.07|0
1649253900000|2022-04-06 14:05:00|92.36|89.48|93.39|90.51|93.68|90.8|92.04|89.16|0
1649254200000|2022-04-06 14:10:00|93.44|90.56|92.88|90|93.94|91.06|92.8|89.92|0
1649254500000|2022-04-06 14:15:00|93.01|90.13|91.95|89.07|93.01|90.13|91.69|88.81|0
1649254800000|2022-04-06 14:20:00|92.03|89.15|91.86|88.98|92.37|89.49|91.65|88.77|0
1649255100000|2022-04-06 14:25:00|91.98|89.1|93|90.12|93|90.12|91.82|88.94|0
1649255400000|2022-04-06 14:30:00|92.91|90.03|92.95|90.07|93.38|90.5|92.49|89.61|0
1649255700000|2022-04-06 14:35:00|92.78|89.9|92.1|89.22|92.95|90.07|92.1|89.22|0
1649256000000|2022-04-06 14:40:00|92.23|89.35|90.89|88.01|92.7|89.82|90.43|87.55|0
1649256300000|2022-04-06 14:45:00|90.93|88.05|90.27|87.87|91.14|88.29|90.23|87.83|0
1649256600000|2022-04-06 14:50:00|90.36|87.96|91.28|88.88|91.41|89.01|90.19|87.79|0
1649256900000|2022-04-06 14:55:00|91.24|88.84|91.61|89.21|91.61|89.21|90.86|88.46|0
1649257200000|2022-04-06 15:00:00|91.7|89.3|90.81|88.41|91.78|89.38|90.81|88.41|0
1649257500000|2022-04-06 15:05:00|90.85|88.45|91.78|89.38|91.95|89.55|90.73|88.33|0
1649257800000|2022-04-06 15:10:00|91.86|89.46|91.73|89.33|91.9|89.5|91.44|89.04|0
1649258100000|2022-04-06 15:15:00|91.61|89.21|91.94|89.54|92.16|89.76|91.39|88.99|0
1649258400000|2022-04-06 15:20:00|91.99|89.59|91.32|88.92|91.99|89.59|90.69|88.29|0
1649258700000|2022-04-06 15:25:00|91.36|88.96|91.15|88.75|91.74|89.34|91.03|88.63|0
1649259000000|2022-04-06 15:30:00|91.03|88.63|91.74|89.34|91.95|89.55|90.9|88.5|0
1649259300000|2022-04-06 15:35:00|91.66|89.26|91.72|89.32|91.82|89.42|91.32|88.92|0
1649259600000|2022-04-06 15:40:00|91.7|89.3|91.02|88.62|91.74|89.34|90.98|88.58|0
1649259900000|2022-04-06 15:45:00|90.89|88.49|90.18|87.78|91.19|88.79|89.85|87.45|0
1649260200000|2022-04-06 15:50:00|90.1|87.7|90.01|87.61|90.3|87.9|89.47|87.07|0
1649260500000|2022-04-06 15:55:00|90.05|87.65|90.3|87.9|90.51|88.11|89.82|87.42|0
1649260800000|2022-04-06 16:00:00|90.26|87.86|90.63|88.23|90.63|88.23|89.99|87.59|0
1649261100000|2022-04-06 16:05:00|90.51|88.11|90.59|88.19|90.63|88.23|90.09|87.69|0
1649261400000|2022-04-06 16:10:00|91.44|89.04|89.35|86.95|91.44|89.04|88.4|86|0
1649261700000|2022-04-06 16:15:00|89.43|87.03|89.79|87.39|89.89|87.49|89.43|87.03|0
1649262000000|2022-04-06 16:20:00|89.85|87.45|89.93|87.53|90.44|88.04|89.76|87.36|0
1649262300000|2022-04-06 16:25:00|89.89|87.49|89.97|87.57|90.14|87.74|89.68|87.28|0
1649262600000|2022-04-06 16:30:00|90.01|87.61|89.42|87.02|90.22|87.82|89.38|86.98|0
1649262900000|2022-04-06 16:35:00|89.55|87.15|89.71|87.31|89.84|87.44|89.46|87.06|0
1649263200000|2022-04-06 16:40:00|89.76|87.36|89.54|87.14|89.8|87.4|89.29|86.89|0
1649263500000|2022-04-06 16:45:00|89.63|87.23|89.58|87.18|90.17|87.77|89.33|86.93|0
1649263800000|2022-04-06 16:50:00|89.54|87.14|89.54|87.14|90.04|87.64|89.54|87.14|0
1649264100000|2022-04-06 16:55:00|89.5|87.1|89.29|86.89|89.62|87.22|89.2|86.8|0
1649264400000|2022-04-06 17:00:00|89.37|86.97|89.74|87.34|89.91|87.51|89.24|86.84|0
1649264700000|2022-04-06 17:05:00|89.7|87.3|90.69|88.29|90.94|88.54|88.86|86.46|0
1649265000000|2022-04-06 17:10:00|90.64|88.24|90.47|88.07|90.85|88.45|90.39|87.99|0
1649265300000|2022-04-06 17:15:00|90.51|88.11|90.22|87.82|90.68|88.28|89.97|87.57|0
1649265600000|2022-04-06 17:20:00|90.3|87.9|89.47|87.07|90.43|88.03|89.47|87.07|0
1649265900000|2022-04-06 17:25:00|89.51|87.11|88.48|86.08|89.97|87.57|88.44|86.04|0
1649266200000|2022-04-06 17:30:00|88.4|86|87.94|85.54|88.65|86.25|87.66|85.26|0
1649266500000|2022-04-06 17:35:00|87.9|85.5|87.57|85.17|88.35|85.95|87.57|85.17|0
1649266800000|2022-04-06 17:40:00|87.61|85.21|86.91|84.51|87.73|85.33|86.67|84.27|0
1649267100000|2022-04-06 17:45:00|86.95|84.55|87.07|84.19|87.77|85.37|86.91|84.15|0
1649267400000|2022-04-06 17:50:00|87.09|84.21|86.72|83.84|87.21|84.33|85.58|82.7|0
1649267700000|2022-04-06 17:55:00|86.76|83.88|87.56|84.68|87.56|84.68|86.64|83.76|0
1649268000000|2022-04-06 18:00:00|87.47|84.59|83.92|81.04|88.55|85.67|82.41|79.53|0
1649268300000|2022-04-06 18:05:00|84.2|81.32|87.59|84.71|87.86|84.98|84.2|81.32|0
1649268600000|2022-04-06 18:10:00|87.74|84.86|90.15|87.27|90.27|87.39|87.24|84.36|0
1649268900000|2022-04-06 18:15:00|90.23|87.35|91.6|88.72|92.37|89.49|90.23|87.35|0
1649269200000|2022-04-06 18:20:00|91.68|88.8|90.91|88.03|91.79|88.91|90.37|87.49|0
1649269500000|2022-04-06 18:25:00|90.87|87.99|90.78|87.9|91.17|88.29|89.57|86.69|0
1649269800000|2022-04-06 18:30:00|90.49|87.61|86.66|84.26|90.66|87.78|86.24|83.84|0
1649270100000|2022-04-06 18:35:00|86.64|84.24|87.18|84.3|88.7|85.82|86.19|83.31|0
1649270400000|2022-04-06 18:40:00|87.3|84.42|86.44|83.56|87.79|84.91|86.22|83.34|0
1649270700000|2022-04-06 18:45:00|86.68|83.8|86.93|84.53|87.14|84.74|85.63|82.75|0
1649271000000|2022-04-06 18:50:00|86.48|84.08|83.68|81.28|86.94|84.54|83.49|81.09|0
1649271300000|2022-04-06 18:55:00|83.56|81.16|82.34|79.94|83.72|81.32|82.3|79.9|0
1649271600000|2022-04-06 19:00:00|82.26|79.86|81.17|78.77|83.45|81.05|80.38|77.98|0
1649271900000|2022-04-06 19:05:00|81.27|78.87|82.81|80.41|83.25|80.85|81.27|78.87|0
1649272200000|2022-04-06 19:10:00|82.54|80.14|82.3|79.9|83.05|80.65|81.81|79.41|0
1649272500000|2022-04-06 19:15:00|82.28|79.88|83.4|81|83.44|81.04|81.63|79.23|0
1649272800000|2022-04-06 19:20:00|83.52|81.12|85.39|82.99|85.5|83.1|82.62|80.22|0
1649273100000|2022-04-06 19:25:00|85.33|82.93|86.43|84.03|86.55|84.15|85.17|82.77|0
1649273400000|2022-04-06 19:30:00|86.51|84.11|86.84|84.44|87|84.6|85.65|83.25|0
1649273700000|2022-04-06 19:35:00|86.63|84.23|84.72|82.32|86.92|84.52|84.68|82.28|0
1649274000000|2022-04-06 19:40:00|84.88|82.48|84.64|82.24|85.53|83.13|84.36|81.96|0
1649274300000|2022-04-06 19:45:00|84.96|82.56|81.97|79.57|84.96|82.56|81.5|79.1|0
1649274600000|2022-04-06 19:50:00|81.58|79.18|83.48|81.08|83.52|81.12|81.42|79.02|0
1649274900000|2022-04-06 19:55:00|83.52|81.12|83.33|80.93|83.88|81.48|82.32|79.92|0
1649275200000|2022-04-06 20:00:00|83.69|81.29|83.61|81.21|84.18|81.78|83.61|81.21|0
1649275500000|2022-04-06 20:05:00|83.59|81.19|83.33|80.93|83.61|81.21|83.25|80.85|0
1649275800000|2022-04-06 20:10:00|83.35|80.95|83.73|81.33|83.73|81.33|83.21|80.81|0
1649276100000|2022-04-06 20:15:00|83.89|81.09|83.84|81.04|84.41|81.61|83.82|81.02|0
1649276400000|2022-04-06 20:20:00|83.88|81.08|84|81.2|84.08|81.28|83.8|81|0
1649276700000|2022-04-06 20:25:00|83.98|81.18|83.88|81.08|84|81.2|83.8|81|0
1649277000000|2022-04-06 20:30:00|83.84|81.04|83.92|81.12|83.92|81.12|83.8|81|0
1649277300000|2022-04-06 20:35:00|83.86|81.06|84.16|81.36|84.32|81.52|83.84|81.04|0
1649277600000|2022-04-06 20:40:00|84.14|81.34|84.23|81.43|84.24|81.44|84.07|81.27|0
1649277900000|2022-04-06 20:45:00|84.15|81.35|84.05|81.25|84.23|81.43|84.03|81.23|0
1649278200000|2022-04-06 20:50:00|84.07|81.27|84.35|81.55|84.35|81.55|84.07|81.27|0
1649278500000|2022-04-06 20:55:00|84.31|81.51|84.41|81.61|84.41|81.61|84.27|81.47|0
1649278800000|2022-04-06 21:00:00|84.34|81.54|84.32|81.52|84.37|81.57|84.29|81.49|0
1649279100000|2022-04-06 21:05:00|84.3|81.5|84.2|81.4|84.32|81.52|84.2|81.4|0
1649279400000|2022-04-06 21:10:00|84.19|81.39|84.2|81.4|84.25|81.45|84.17|81.37|0
1649279700000|2022-04-06 21:15:00|84.19|81.39|84.19|81.39|84.2|81.4|84.19|81.39|0
1649280000000|2022-04-06 21:20:00|84.18|81.38|84.18|81.38|84.21|81.41|84.18|81.38|0
1649280300000|2022-04-06 21:25:00|84.19|81.39|84.21|81.41|84.21|81.41|84.17|81.37|0
1649280600000|2022-04-06 21:30:00|84.22|81.42|84.31|81.51|84.36|81.56|84.22|81.42|0
1649280900000|2022-04-06 21:35:00|84.3|81.5|84.31|81.51|84.32|81.52|84.28|81.48|0
1649281200000|2022-04-06 21:40:00|84.29|81.49|84.27|81.47|84.29|81.49|84.27|81.47|0
1649281500000|2022-04-06 21:45:00|84.26|81.46|84.2|81.4|84.28|81.48|84.2|81.4|0
1649281800000|2022-04-06 21:50:00|84.26|81.46|84.25|81.45|84.26|81.46|84.23|81.43|0
1649282100000|2022-04-06 21:55:00|84.24|81.44|84.23|81.43|84.28|81.48|84.23|81.43|0
1649282400000|2022-04-06 22:00:00|84.34|81.54|83.88|81.08|84.34|81.54|83.84|81.04|0
1649282700000|2022-04-06 22:05:00|83.8|81|83.63|80.83|83.88|81.08|83.57|80.77|0
1649283000000|2022-04-06 22:10:00|83.59|80.79|83.59|80.79|83.67|80.87|83.55|80.75|0
1649283300000|2022-04-06 22:15:00|83.51|80.71|83.71|80.91|83.71|80.91|83.43|80.63|0
1649283600000|2022-04-06 22:20:00|83.67|80.87|83.71|80.91|83.75|80.95|83.63|80.83|0
1649283900000|2022-04-06 22:25:00|83.67|80.87|83.7|80.9|83.83|81.03|83.67|80.87|0
1649284200000|2022-04-06 22:30:00|83.62|80.82|83.38|80.58|83.62|80.82|83.38|80.58|0
1649284500000|2022-04-06 22:35:00|83.36|80.56|83.46|80.66|83.5|80.7|83.34|80.54|0
1649284800000|2022-04-06 22:40:00|83.44|80.64|83.42|80.62|83.74|80.94|83.38|80.58|0
1649285100000|2022-04-06 22:45:00|83.38|80.58|83.53|80.73|83.53|80.73|83.38|80.58|0
1649285400000|2022-04-06 22:50:00|83.57|80.77|83.73|80.93|83.85|81.05|83.53|80.73|0
1649285700000|2022-04-06 22:55:00|83.77|80.97|83.65|80.85|83.77|80.97|83.57|80.77|0
1649286000000|2022-04-06 23:00:00|83.61|80.81|83.89|81.09|83.89|81.09|83.53|80.73|0
1649286300000|2022-04-06 23:05:00|83.93|81.13|83.89|81.09|84.01|81.21|83.85|81.05|0
1649286600000|2022-04-06 23:10:00|83.97|81.17|83.92|81.12|84.01|81.21|83.82|81.02|0
1649286900000|2022-04-06 23:15:00|83.88|81.08|83.88|81.08|83.9|81.1|83.82|81.02|0
1649287200000|2022-04-06 23:20:00|83.9|81.1|83.8|81|83.9|81.1|83.72|80.92|0
1649287500000|2022-04-06 23:25:00|83.84|81.04|83.84|81.04|83.92|81.12|83.8|81|0
1649287800000|2022-04-06 23:30:00|83.86|81.06|84.32|81.52|84.44|81.64|83.8|81|0
1649288100000|2022-04-06 23:35:00|84.36|81.56|85|82.2|85.08|82.28|84.32|81.52|0
1649288400000|2022-04-06 23:40:00|84.98|82.18|84.98|82.18|85.12|82.32|84.88|82.08|0
1649288700000|2022-04-06 23:45:00|84.96|82.16|85.16|82.36|85.16|82.36|84.92|82.12|0
1649289000000|2022-04-06 23:50:00|85.2|82.4|85.46|82.66|85.65|82.85|85.12|82.32|0
1649289300000|2022-04-06 23:55:00|85.48|82.68|85.81|83.01|86.01|83.21|85.48|82.68|0
1649289600000|2022-04-07 00:00:00|85.93|83.13|85.6|82.8|86.3|83.5|85.48|82.68|0
1649289900000|2022-04-07 00:05:00|85.56|82.76|85.76|82.96|85.8|83|85.48|82.68|0
1649290200000|2022-04-07 00:10:00|85.84|83.04|85.84|83.04|85.93|83.13|85.47|82.67|0
1649290500000|2022-04-07 00:15:00|85.8|83|86.17|83.37|86.21|83.41|85.6|82.8|0
1649290800000|2022-04-07 00:20:00|86.21|83.41|86.08|83.28|86.21|83.41|85.88|83.08|0
1649291100000|2022-04-07 00:25:00|86.04|83.24|85.79|82.99|86.16|83.36|85.75|82.95|0
1649291400000|2022-04-07 00:30:00|85.75|82.95|86|83.2|86.12|83.32|85.75|82.95|0
1649291700000|2022-04-07 00:35:00|86.02|83.22|86.16|83.36|86.2|83.4|86|83.2|0
1649292000000|2022-04-07 00:40:00|86.12|83.32|85.71|82.91|86.12|83.32|85.62|82.82|0
1649292300000|2022-04-07 00:45:00|85.75|82.95|85.99|83.19|86.07|83.27|85.75|82.95|0
1649292600000|2022-04-07 00:50:00|85.89|83.09|85.91|83.11|86.03|83.23|85.78|82.98|0
1649292900000|2022-04-07 00:55:00|85.86|83.06|85.7|82.9|86.03|83.23|85.7|82.9|0
1649293200000|2022-04-07 01:00:00|85.66|82.86|85.9|83.1|86.03|83.23|85.66|82.86|0
1649293500000|2022-04-07 01:05:00|85.86|83.06|85.29|82.49|85.86|83.06|85.29|82.49|0
1649293800000|2022-04-07 01:10:00|85.24|82.44|85.36|82.56|85.53|82.73|85.16|82.36|0
1649294100000|2022-04-07 01:15:00|85.41|82.61|85.32|82.52|85.41|82.61|85.16|82.36|0
1649294400000|2022-04-07 01:20:00|85.28|82.48|85.52|82.72|85.56|82.76|85.24|82.44|0
1649294700000|2022-04-07 01:25:00|85.56|82.76|85.81|83.01|85.85|83.05|85.56|82.76|0
1649295000000|2022-04-07 01:30:00|85.85|83.05|85.54|82.74|85.97|83.17|85.5|82.7|0
1649295300000|2022-04-07 01:35:00|85.6|82.8|85.39|82.59|85.6|82.8|85.35|82.55|0
1649295600000|2022-04-07 01:40:00|85.35|82.55|84.76|81.96|85.35|82.55|84.74|81.94|0
1649295900000|2022-04-07 01:45:00|84.66|81.86|84.74|81.94|84.9|82.1|84.21|81.41|0
1649296200000|2022-04-07 01:50:00|84.7|81.9|84.82|82.02|84.94|82.14|84.66|81.86|0
1649296500000|2022-04-07 01:55:00|84.78|81.98|84.86|82.06|84.94|82.14|84.64|81.84|0
1649296800000|2022-04-07 02:00:00|84.9|82.1|85.1|82.3|85.14|82.34|84.77|81.97|0
1649297100000|2022-04-07 02:05:00|85.18|82.38|85.18|82.38|85.22|82.42|84.97|82.17|0
1649297400000|2022-04-07 02:10:00|85.14|82.34|85.05|82.25|85.22|82.42|84.97|82.17|0
1649297700000|2022-04-07 02:15:00|85.09|82.29|85.13|82.33|85.21|82.41|85.01|82.21|0
1649298000000|2022-04-07 02:20:00|85.17|82.37|85.13|82.33|85.21|82.41|85.09|82.29|0
1649298300000|2022-04-07 02:25:00|85.09|82.29|85.13|82.33|85.13|82.33|85.01|82.21|0
1649298600000|2022-04-07 02:30:00|85.09|82.29|85|82.2|85.09|82.29|84.76|81.96|0
1649298900000|2022-04-07 02:35:00|85.04|82.24|85.41|82.61|85.45|82.65|85.04|82.24|0
1649299200000|2022-04-07 02:40:00|85.45|82.65|85.44|82.64|85.53|82.73|85.4|82.6|0
1649299500000|2022-04-07 02:45:00|85.47|82.67|85.44|82.64|85.49|82.69|85.34|82.54|0
1649299800000|2022-04-07 02:50:00|85.4|82.6|85.34|82.54|85.4|82.6|85.2|82.4|0
1649300100000|2022-04-07 02:55:00|85.32|82.52|85.32|82.52|85.4|82.6|85.19|82.39|0
1649300400000|2022-04-07 03:00:00|85.3|82.5|85.35|82.55|85.35|82.55|85.19|82.39|0
1649300700000|2022-04-07 03:05:00|85.39|82.59|85.43|82.63|85.5|82.7|85.35|82.55|0
1649301000000|2022-04-07 03:10:00|85.47|82.67|85.43|82.63|85.51|82.71|85.39|82.59|0
1649301300000|2022-04-07 03:15:00|85.47|82.67|85.63|82.83|85.67|82.87|85.45|82.65|0
1649301600000|2022-04-07 03:20:00|85.59|82.79|85.59|82.79|85.59|82.79|85.51|82.71|0
1649301900000|2022-04-07 03:25:00|85.63|82.83|86.57|83.77|86.65|83.85|85.55|82.75|0
1649302200000|2022-04-07 03:30:00|86.55|83.75|86.61|83.81|86.69|83.89|86.49|83.69|0
1649302500000|2022-04-07 03:35:00|86.57|83.77|86.73|83.93|86.73|83.93|86.53|83.73|0
1649302800000|2022-04-07 03:40:00|86.77|83.97|86.89|84.09|86.89|84.09|86.73|83.93|0
1649303100000|2022-04-07 03:45:00|86.85|84.05|86.68|83.88|86.85|84.05|86.64|83.84|0
1649303400000|2022-04-07 03:50:00|86.64|83.84|86.89|84.09|86.89|84.09|86.64|83.84|0
1649303700000|2022-04-07 03:55:00|86.91|84.11|87.24|84.44|87.26|84.46|86.85|84.05|0
1649304000000|2022-04-07 04:00:00|87.22|84.42|87.09|84.29|87.34|84.54|87.05|84.25|0
1649304300000|2022-04-07 04:05:00|87.13|84.33|87.17|84.37|87.17|84.37|87.01|84.21|0
1649304600000|2022-04-07 04:10:00|87.21|84.41|87.29|84.49|87.36|84.56|87.17|84.37|0
1649304900000|2022-04-07 04:15:00|87.27|84.47|87.19|84.39|87.33|84.53|87.19|84.39|0
1649305200000|2022-04-07 04:20:00|87.21|84.41|87.37|84.57|87.37|84.57|87.17|84.37|0
1649305500000|2022-04-07 04:25:00|87.58|84.78|87.29|84.49|87.66|84.86|87.29|84.49|0
1649305800000|2022-04-07 04:30:00|87.27|84.47|86.99|84.19|87.27|84.47|86.87|84.07|0
1649306100000|2022-04-07 04:35:00|86.97|84.17|86.95|84.15|87.08|84.28|86.95|84.15|0
1649306400000|2022-04-07 04:40:00|87.03|84.23|87.65|84.85|87.81|85.01|86.99|84.19|0
1649306700000|2022-04-07 04:45:00|87.6|84.8|87.6|84.8|87.81|85.01|87.56|84.76|0
1649307000000|2022-04-07 04:50:00|87.56|84.76|87.77|84.97|87.81|85.01|87.52|84.72|0
1649307300000|2022-04-07 04:55:00|87.81|85.01|87.85|85.05|87.97|85.17|87.81|85.01|0
1649307600000|2022-04-07 05:00:00|87.89|85.09|87.93|85.13|88.05|85.25|87.6|84.8|0
1649307900000|2022-04-07 05:05:00|88.01|85.21|87.76|84.96|88.18|85.38|87.76|84.96|0
1649308200000|2022-04-07 05:10:00|87.72|84.92|87.71|84.91|88.01|85.21|87.63|84.83|0
1649308500000|2022-04-07 05:15:00|87.69|84.89|87.96|85.16|88.05|85.25|87.63|84.83|0
1649308800000|2022-04-07 05:20:00|87.92|85.12|88.13|85.33|88.17|85.37|87.88|85.08|0
1649309100000|2022-04-07 05:25:00|88.17|85.37|88.16|85.36|88.33|85.53|88.13|85.33|0
1649309400000|2022-04-07 05:30:00|88.21|85.41|88|85.2|88.25|85.45|87.83|85.03|0
1649309700000|2022-04-07 05:35:00|87.95|85.15|87.43|84.63|88.04|85.24|87.41|84.61|0
1649310000000|2022-04-07 05:40:00|87.45|84.65|87.62|84.82|87.62|84.82|87.33|84.53|0
1649310300000|2022-04-07 05:45:00|87.64|84.84|86.95|84.15|87.66|84.86|86.83|84.03|0
1649310600000|2022-04-07 05:50:00|87|84.2|86.71|83.91|87.12|84.32|86.66|83.86|0
1649310900000|2022-04-07 05:55:00|86.7|83.9|87.09|84.29|87.09|84.29|86.58|83.78|0
1649311200000|2022-04-07 06:00:00|87.11|84.31|87.03|84.23|87.4|84.6|86.74|83.94|0
1649311500000|2022-04-07 06:05:00|86.99|84.19|86.49|83.69|87.05|84.25|86.33|83.53|0
1649311800000|2022-04-07 06:10:00|86.57|83.77|85.53|82.73|86.57|83.77|85.53|82.73|0
1649312100000|2022-04-07 06:15:00|85.49|82.69|85.28|82.48|85.53|82.73|85.16|82.36|0
1649312400000|2022-04-07 06:20:00|85.26|82.46|84.96|82.16|85.43|82.63|84.88|82.08|0
1649312700000|2022-04-07 06:25:00|84.92|82.12|84.61|81.81|85.04|82.24|84.55|81.75|0
1649313000000|2022-04-07 06:30:00|84.63|81.83|84.83|82.03|85.03|82.23|84.39|81.59|0
1649313300000|2022-04-07 06:35:00|84.85|82.05|84.63|81.83|84.91|82.11|84.51|81.71|0
1649313600000|2022-04-07 06:40:00|84.61|81.81|83.98|81.18|84.63|81.83|83.98|81.18|0
1649313900000|2022-04-07 06:45:00|84.02|81.22|83.47|80.67|84.93|82.13|83.47|80.67|0
1649314200000|2022-04-07 06:50:00|83.51|80.71|84.28|81.48|84.44|81.64|83.51|80.71|0
1649314500000|2022-04-07 06:55:00|84.3|81.5|84.07|81.27|84.4|81.6|83.8|81|0
1649314800000|2022-04-07 07:00:00|84.03|81.23|84.03|81.23|84.44|81.64|83.55|80.75|0
1649315100000|2022-04-07 07:05:00|83.95|81.15|83.71|81.31|83.95|81.55|83.35|80.95|0
1649315400000|2022-04-07 07:10:00|83.73|81.33|83.15|80.75|83.73|81.33|82.83|80.43|0
1649315700000|2022-04-07 07:15:00|83.19|80.79|83.43|81.03|83.47|81.07|82.99|80.59|0
1649316000000|2022-04-07 07:20:00|83.41|81.01|82.63|80.23|83.58|81.18|82.55|80.15|0
1649316300000|2022-04-07 07:25:00|82.59|80.19|83.06|80.66|83.14|80.74|82.55|80.15|0
1649316600000|2022-04-07 07:30:00|83.22|80.82|83.3|80.9|83.82|81.42|83.22|80.82|0
1649316900000|2022-04-07 07:35:00|83.34|80.94|83.58|81.18|83.6|81.2|83.22|80.82|0
1649317200000|2022-04-07 07:40:00|83.54|81.14|83.85|81.45|83.9|81.5|83.48|81.08|0
1649317500000|2022-04-07 07:45:00|83.83|81.43|83.61|81.21|83.93|81.53|83.49|81.09|0
1649317800000|2022-04-07 07:50:00|83.65|81.25|83.53|81.13|83.69|81.29|83.29|80.89|0
1649318100000|2022-04-07 07:55:00|83.55|81.15|84.29|81.89|84.45|82.05|83.55|81.15|0
1649318400000|2022-04-07 08:00:00|84.25|81.85|84.41|82.01|84.65|82.25|84.17|81.77|0
1649318700000|2022-04-07 08:05:00|84.37|81.97|83.6|81.2|84.57|82.17|83.52|81.12|0
1649319000000|2022-04-07 08:10:00|83.58|81.18|84.22|81.82|84.36|81.96|83.48|81.08|0
1649319300000|2022-04-07 08:15:00|84.14|81.74|84.28|81.88|84.48|82.08|83.84|81.44|0
1649319600000|2022-04-07 08:20:00|84.24|81.84|83.98|81.58|84.24|81.84|83.72|81.32|0
1649319900000|2022-04-07 08:25:00|84|81.6|83.83|81.43|84.08|81.68|83.67|81.27|0
1649320200000|2022-04-07 08:30:00|83.87|81.47|83.89|81.49|83.97|81.57|83.53|81.13|0
1649320500000|2022-04-07 08:35:00|83.87|81.47|84.19|81.79|84.27|81.87|83.75|81.35|0
1649320800000|2022-04-07 08:40:00|84.17|81.77|83.67|81.27|84.29|81.89|83.61|81.21|0
1649321100000|2022-04-07 08:45:00|83.65|81.25|83.34|80.94|83.71|81.31|83.34|80.94|0
1649321400000|2022-04-07 08:50:00|83.3|80.9|82.86|80.46|83.34|80.94|82.82|80.42|0
1649321700000|2022-04-07 08:55:00|82.92|80.52|82.39|79.99|83.06|80.66|82.39|79.99|0
1649322000000|2022-04-07 09:00:00|82.43|80.03|82.78|80.38|82.78|80.38|82.38|79.98|0
1649322300000|2022-04-07 09:05:00|82.74|80.34|82.98|80.58|83.06|80.66|82.68|80.28|0
1649322600000|2022-04-07 09:10:00|82.94|80.54|82.89|80.49|83.09|80.69|82.88|80.48|0
1649322900000|2022-04-07 09:15:00|82.93|80.53|82.47|80.07|83.32|80.92|81.88|79.48|0
1649323200000|2022-04-07 09:20:00|82.49|80.09|82.39|79.99|82.55|80.15|82|79.6|0
1649323500000|2022-04-07 09:25:00|82.41|80.01|82.35|79.95|82.59|80.19|82.31|79.91|0
1649323800000|2022-04-07 09:30:00|82.39|79.99|82.35|79.95|82.47|80.07|82.19|79.79|0
1649324100000|2022-04-07 09:35:00|82.33|79.93|82.03|79.63|82.43|80.03|82.01|79.61|0
1649324400000|2022-04-07 09:40:00|81.99|79.59|81.91|79.51|82.15|79.75|81.71|79.31|0
1649324700000|2022-04-07 09:45:00|82.03|79.63|81.97|79.57|82.18|79.78|81.91|79.51|0
1649325000000|2022-04-07 09:50:00|81.95|79.55|81.83|79.43|82.14|79.74|81.79|79.39|0
1649325300000|2022-04-07 09:55:00|81.81|79.41|81.55|79.15|81.94|79.54|81.39|78.99|0
1649325600000|2022-04-07 10:00:00|81.63|79.23|81.55|79.15|81.63|79.23|81.39|78.99|0
1649325900000|2022-04-07 10:05:00|81.51|79.11|81.51|79.11|81.59|79.19|81.43|79.03|0
1649326200000|2022-04-07 10:10:00|81.54|79.14|81.5|79.1|81.62|79.22|81.5|79.1|0
1649326500000|2022-04-07 10:15:00|81.52|79.12|81.58|79.18|81.62|79.22|81.31|78.91|0
1649326800000|2022-04-07 10:20:00|81.54|79.14|81.42|79.02|81.58|79.18|81.34|78.94|0
1649327100000|2022-04-07 10:25:00|81.4|79|80.89|78.49|81.58|79.18|80.89|78.49|0
1649327400000|2022-04-07 10:30:00|80.93|78.53|81.04|78.64|81.12|78.72|80.93|78.53|0
1649327700000|2022-04-07 10:35:00|81.12|78.72|80.89|78.49|81.14|78.74|80.73|78.33|0
1649328000000|2022-04-07 10:40:00|80.88|78.48|81.23|78.83|81.24|78.84|80.88|78.48|0
1649328300000|2022-04-07 10:45:00|81.2|78.8|81.04|78.64|81.25|78.85|81|78.6|0
1649328600000|2022-04-07 10:50:00|81|78.6|81.15|78.75|81.19|78.79|80.96|78.56|0
1649328900000|2022-04-07 10:55:00|81.19|78.79|81.35|78.95|81.42|79.02|81.19|78.79|0
1649329200000|2022-04-07 11:00:00|81.38|78.98|81.74|79.34|81.86|79.46|81.23|78.83|0
1649329500000|2022-04-07 11:05:00|81.72|79.32|81.11|78.71|81.77|79.37|79.59|77.19|0
1649329800000|2022-04-07 11:10:00|81.22|78.82|80.6|78.2|81.46|79.06|80.4|78|0
1649330100000|2022-04-07 11:15:00|80.64|78.24|81.28|78.88|81.28|78.88|80.6|78.2|0
1649330400000|2022-04-07 11:20:00|81.26|78.86|81.77|79.37|81.77|79.37|81.22|78.82|0
1649330700000|2022-04-07 11:25:00|81.79|79.39|81.96|79.56|82.04|79.64|81.69|79.29|0
1649331000000|2022-04-07 11:30:00|81.98|79.58|82.08|79.68|82.36|79.96|81.41|79.01|0
1649331300000|2022-04-07 11:35:00|82.12|79.72|82.23|79.83|82.35|79.95|81.88|79.48|0
1649331600000|2022-04-07 11:40:00|82.19|79.79|81.75|79.35|82.35|79.95|81.67|79.27|0
1649331900000|2022-04-07 11:45:00|81.79|79.39|81.9|79.5|82.04|79.64|81.57|79.17|0
1649332200000|2022-04-07 11:50:00|81.94|79.54|81.98|79.58|82.18|79.78|81.78|79.38|0
1649332500000|2022-04-07 11:55:00|81.94|79.54|81.62|79.22|82.02|79.62|81.54|79.14|0
1649332800000|2022-04-07 12:00:00|81.58|79.18|82.53|80.13|82.53|80.13|81.46|79.06|0
1649333100000|2022-04-07 12:05:00|82.45|80.05|82.47|80.07|82.73|80.33|82.33|79.93|0
1649333400000|2022-04-07 12:10:00|82.49|80.09|83.27|80.87|83.32|80.92|82.27|79.87|0
1649333700000|2022-04-07 12:15:00|83.39|80.99|83.07|80.67|83.67|81.27|83.07|80.67|0
1649334000000|2022-04-07 12:20:00|83.11|80.71|83.31|80.91|83.39|80.99|82.95|80.55|0
1649334300000|2022-04-07 12:25:00|83.35|80.95|83.74|81.34|83.98|81.58|83.02|80.62|0
1649334600000|2022-04-07 12:30:00|83.78|81.38|83.34|80.94|83.98|81.58|83.32|80.92|0
1649334900000|2022-04-07 12:35:00|83.32|80.92|83.42|81.02|83.62|81.22|83.26|80.86|0
1649335200000|2022-04-07 12:40:00|83.44|81.04|83.69|81.29|83.69|81.29|83.25|80.85|0
1649335500000|2022-04-07 12:45:00|83.73|81.33|83.73|81.33|83.85|81.45|83.41|81.01|0
1649335800000|2022-04-07 12:50:00|83.77|81.37|84.45|82.05|84.54|82.14|83.57|81.17|0
1649336100000|2022-04-07 12:55:00|84.41|82.01|84.45|82.05|84.7|82.3|84.27|81.87|0
1649336400000|2022-04-07 13:00:00|84.33|81.93|85.3|82.9|85.3|82.9|84.17|81.77|0
1649336700000|2022-04-07 13:05:00|85.26|82.86|85.26|82.86|85.43|83.03|85.14|82.74|0
1649337000000|2022-04-07 13:10:00|85.3|82.9|85.12|82.72|85.3|82.9|85.01|82.61|0
1649337300000|2022-04-07 13:15:00|85.14|82.74|84.54|82.14|85.34|82.94|84.52|82.12|0
1649337600000|2022-04-07 13:20:00|84.52|82.12|84.72|82.32|84.85|82.45|84.52|82.12|0
1649337900000|2022-04-07 13:25:00|84.76|82.36|85.01|82.61|85.21|82.81|84.72|82.32|0
1649338200000|2022-04-07 13:30:00|85.13|82.73|83.81|81.41|85.45|83.05|83.81|81.41|0
1649338500000|2022-04-07 13:35:00|83.79|81.39|82.67|80.27|84.23|81.83|82.55|80.15|0
1649338800000|2022-04-07 13:40:00|82.47|80.07|83.67|81.27|83.67|81.27|81.8|79.4|0
1649339100000|2022-04-07 13:45:00|83.55|81.15|84.55|82.15|84.71|82.31|83.09|80.69|0
1649339400000|2022-04-07 13:50:00|84.47|82.07|82.98|80.58|84.63|82.23|82.66|80.26|0
1649339700000|2022-04-07 13:55:00|82.94|80.54|82.88|80.48|83.3|80.9|82.74|80.34|0
1649340000000|2022-04-07 14:00:00|82.78|80.38|83.62|81.22|83.7|81.3|81.67|79.27|0
1649340300000|2022-04-07 14:05:00|83.58|81.18|85.28|82.88|85.69|83.29|83.34|80.94|0
1649340600000|2022-04-07 14:10:00|85.24|82.84|84.59|82.19|85.77|83.37|84.35|81.95|0
1649340900000|2022-04-07 14:15:00|84.75|82.35|86|83.6|86.13|83.73|84.63|82.23|0
1649341200000|2022-04-07 14:20:00|86.12|83.72|86.37|83.97|86.9|84.5|86.12|83.72|0
1649341500000|2022-04-07 14:25:00|86.33|83.93|86.8|84.4|86.9|84.5|85.88|83.48|0
1649341800000|2022-04-07 14:30:00|86.73|84.33|85.83|83.43|86.82|84.42|85.67|83.27|0
1649342100000|2022-04-07 14:35:00|85.67|83.27|86.81|84.41|86.81|84.41|85.18|82.78|0
1649342400000|2022-04-07 14:40:00|86.77|84.37|88.26|85.86|88.59|86.19|86.77|84.37|0
1649342700000|2022-04-07 14:45:00|88.17|85.77|89.91|87.51|89.99|87.59|86.84|84.44|0
1649343000000|2022-04-07 14:50:00|89.82|87.42|86.75|84.35|89.82|87.42|86.57|84.17|0
1649343300000|2022-04-07 14:55:00|86.65|84.25|86.52|84.12|86.85|84.45|86.15|83.75|0
1649343600000|2022-04-07 15:00:00|86.65|84.25|85.9|83.5|86.65|84.25|85.19|82.79|0
1649343900000|2022-04-07 15:05:00|86.03|83.63|86.97|84.57|87.62|85.22|85.94|83.54|0
1649344200000|2022-04-07 15:10:00|87.05|84.65|87.01|84.61|87.59|85.19|86.8|84.4|0
1649344500000|2022-04-07 15:15:00|87.09|84.69|87.25|84.85|87.67|85.27|87.09|84.69|0
1649344800000|2022-04-07 15:20:00|87.36|84.96|86.79|84.39|87.38|84.98|86.51|84.11|0
1649345100000|2022-04-07 15:25:00|86.71|84.31|87.87|85.47|88.29|85.89|86.34|83.94|0
1649345400000|2022-04-07 15:30:00|87.79|85.39|88.98|86.58|89.27|86.87|87.33|84.93|0
1649345700000|2022-04-07 15:35:00|88.89|86.49|87.99|85.59|88.92|86.52|87.8|85.4|0
1649346000000|2022-04-07 15:40:00|87.97|85.57|88.34|85.94|88.43|86.03|87.72|85.32|0
1649346300000|2022-04-07 15:45:00|88.38|85.98|88.34|85.94|88.42|86.02|87.42|85.02|0
1649346600000|2022-04-07 15:50:00|88.42|86.02|89.14|86.74|89.18|86.78|88.17|85.77|0
1649346900000|2022-04-07 15:55:00|89.09|86.69|88.38|85.98|89.18|86.78|88.25|85.85|0
1649347200000|2022-04-07 16:00:00|88.46|86.06|88.63|86.23|88.67|86.27|88.04|85.64|0
1649347500000|2022-04-07 16:05:00|88.58|86.18|87.87|85.47|88.58|86.18|87.7|85.3|0
1649347800000|2022-04-07 16:10:00|87.79|85.39|87.66|85.26|88.08|85.68|87.08|84.68|0
1649348100000|2022-04-07 16:15:00|87.62|85.22|88.16|85.76|88.33|85.93|87.58|85.18|0
1649348400000|2022-04-07 16:20:00|88.24|85.84|87.91|85.51|88.37|85.97|87.41|85.01|0
1649348700000|2022-04-07 16:25:00|87.95|85.55|88.45|86.05|88.74|86.34|87.7|85.3|0
1649349000000|2022-04-07 16:30:00|88.49|86.09|88.53|86.13|88.74|86.34|88.11|85.71|0
1649349300000|2022-04-07 16:35:00|88.57|86.17|88.65|86.25|88.74|86.34|88.07|85.67|0
1649349600000|2022-04-07 16:40:00|88.73|86.33|88.9|86.5|88.94|86.54|88.36|85.96|0
1649349900000|2022-04-07 16:45:00|88.86|86.46|89.66|87.26|89.66|87.26|88.48|86.08|0
1649350200000|2022-04-07 16:50:00|89.7|87.3|89.02|86.62|89.7|87.3|88.6|86.2|0
1649350500000|2022-04-07 16:55:00|88.98|86.58|88.56|86.16|89.11|86.71|88.43|86.03|0
1649350800000|2022-04-07 17:00:00|88.52|86.12|87.64|85.24|88.73|86.33|87.35|84.95|0
1649351100000|2022-04-07 17:05:00|87.59|85.19|87.14|84.74|87.89|85.49|87.14|84.74|0
1649351400000|2022-04-07 17:10:00|87.22|84.82|86.07|83.67|87.26|84.86|85.45|83.05|0
1649351700000|2022-04-07 17:15:00|86.11|83.71|85.13|82.73|86.56|84.16|85.13|82.73|0
1649352000000|2022-04-07 17:20:00|85.09|82.69|85.21|82.81|85.21|82.81|84.52|82.12|0
1649352300000|2022-04-07 17:25:00|85.17|82.77|84.4|82|85.19|82.79|84.08|81.68|0
1649352600000|2022-04-07 17:30:00|84.32|81.92|84.76|82.36|84.84|82.44|84.04|81.64|0
1649352900000|2022-04-07 17:35:00|84.72|82.32|85.12|82.72|85.12|82.72|84.32|81.92|0
1649353200000|2022-04-07 17:40:00|84.92|82.52|85.04|82.64|85.12|82.72|84.6|82.2|0
1649353500000|2022-04-07 17:45:00|85.08|82.68|85.24|82.84|85.32|82.92|84.39|81.99|0
1649353800000|2022-04-07 17:50:00|85.18|82.78|84.99|82.59|85.4|83|84.75|82.35|0
1649354100000|2022-04-07 17:55:00|85.12|82.72|82.79|80.39|85.12|82.72|82.63|80.23|0
1649354400000|2022-04-07 18:00:00|82.83|80.43|82.75|80.35|83.06|80.66|82.24|79.84|0
1649354700000|2022-04-07 18:05:00|82.83|80.43|82.55|80.15|83.5|81.1|82.53|80.13|0
1649355000000|2022-04-07 18:10:00|82.7|80.3|82.74|80.34|83.02|80.62|82.31|79.91|0
1649355300000|2022-04-07 18:15:00|82.76|80.36|83.69|81.29|83.77|81.37|82.62|80.22|0
1649355600000|2022-04-07 18:20:00|83.65|81.25|83.09|80.69|83.69|81.29|83.05|80.65|0
1649355900000|2022-04-07 18:25:00|83.05|80.65|83.21|80.81|83.33|80.93|81.71|79.31|0
1649356200000|2022-04-07 18:30:00|83.41|81.01|83.21|80.81|83.53|81.13|82.97|80.57|0
1649356500000|2022-04-07 18:35:00|83.13|80.73|82.85|80.45|83.65|81.25|82.77|80.37|0
1649356800000|2022-04-07 18:40:00|82.97|80.57|82.53|80.13|83.36|80.96|82.35|79.95|0
1649357100000|2022-04-07 18:45:00|82.49|80.09|81.9|79.5|82.93|80.53|81.55|79.15|0
1649357400000|2022-04-07 18:50:00|82.06|79.66|81.27|78.87|82.17|79.77|81.08|78.68|0
1649357700000|2022-04-07 18:55:00|81.19|78.79|79.95|77.55|81.19|78.79|79.84|77.44|0
1649358000000|2022-04-07 19:00:00|80.26|77.86|80.34|77.94|82.4|80|79.08|76.68|0
1649358300000|2022-04-07 19:05:00|80.38|77.98|79.92|77.52|80.65|78.25|79.8|77.4|0
1649358600000|2022-04-07 19:10:00|79.88|77.48|79.38|76.98|80.15|77.75|79.38|76.98|0
1649358900000|2022-04-07 19:15:00|79.46|77.06|80.06|77.66|80.18|77.78|79.12|76.72|0
1649359200000|2022-04-07 19:20:00|80.1|77.7|80.75|78.35|81.06|78.66|80.1|77.7|0
1649359500000|2022-04-07 19:25:00|80.68|78.28|80.98|78.58|81.18|78.78|80.33|77.93|0
1649359800000|2022-04-07 19:30:00|80.9|78.5|79.79|77.39|81.14|78.74|79.79|77.39|0
1649360100000|2022-04-07 19:35:00|79.83|77.43|79.67|77.27|80.17|77.77|79.67|77.27|0
1649360400000|2022-04-07 19:40:00|79.6|77.2|77.96|75.56|80.13|77.73|77.92|75.52|0
1649360700000|2022-04-07 19:45:00|78.03|75.63|78.62|76.22|78.94|76.54|77.51|75.11|0
1649361000000|2022-04-07 19:50:00|78.64|76.24|79.62|77.22|79.86|77.46|78.52|76.12|0
1649361300000|2022-04-07 19:55:00|79.78|77.38|80.43|78.03|80.74|78.34|79.78|77.38|0
1649361600000|2022-04-07 20:00:00|80.35|77.95|80.43|78.03|80.62|78.22|80.08|77.68|0
1649361900000|2022-04-07 20:05:00|80.35|77.95|80.31|77.91|80.51|78.11|80.2|77.8|0
1649362200000|2022-04-07 20:10:00|80.27|77.87|80.29|77.89|80.31|77.91|79.96|77.56|0
1649362500000|2022-04-07 20:15:00|80.39|77.59|80.66|77.86|80.72|77.92|80.28|77.48|0
1649362800000|2022-04-07 20:20:00|80.7|77.9|81.12|78.32|81.16|78.36|80.7|77.9|0
1649363100000|2022-04-07 20:25:00|81.08|78.28|81.16|78.36|81.36|78.56|81.04|78.24|0
1649363400000|2022-04-07 20:30:00|81.2|78.4|81.02|78.22|81.28|78.48|81|78.2|0
1649363700000|2022-04-07 20:35:00|81.04|78.24|80.84|78.04|81.08|78.28|80.84|78.04|0
1649364000000|2022-04-07 20:40:00|80.83|78.03|80.96|78.16|81|78.2|80.81|78.01|0
1649364300000|2022-04-07 20:45:00|80.88|78.08|80.8|78|81.02|78.22|80.8|78|0
1649364600000|2022-04-07 20:50:00|80.76|77.96|80.53|77.73|80.76|77.96|80.49|77.69|0
1649364900000|2022-04-07 20:55:00|80.57|77.77|80.82|78.02|80.86|78.06|80.53|77.73|0
1649365200000|2022-04-07 21:00:00|80.74|77.94|80.74|77.94|80.8|78|80.69|77.89|0
1649365500000|2022-04-07 21:05:00|80.72|77.92|80.8|78|80.8|78|80.69|77.89|0
1649365800000|2022-04-07 21:10:00|80.81|78.01|80.83|78.03|80.89|78.09|80.81|78.01|0
1649366100000|2022-04-07 21:15:00|80.84|78.04|80.93|78.13|80.95|78.15|80.84|78.04|0
1649366400000|2022-04-07 21:20:00|80.91|78.11|80.91|78.11|80.93|78.13|80.85|78.05|0
1649366700000|2022-04-07 21:25:00|80.93|78.13|80.86|78.06|80.93|78.13|80.74|77.94|0
1649367000000|2022-04-07 21:30:00|80.81|78.01|80.79|77.99|80.81|78.01|80.79|77.99|0
1649367300000|2022-04-07 21:35:00|80.76|77.96|80.78|77.98|80.81|78.01|80.73|77.93|0
1649367600000|2022-04-07 21:40:00|80.77|77.97|80.73|77.93|80.8|78|80.73|77.93|0
1649367900000|2022-04-07 21:45:00|80.75|77.95|80.72|77.92|80.75|77.95|80.69|77.89|0
1649368200000|2022-04-07 21:50:00|80.73|77.93|80.73|77.93|80.74|77.94|80.73|77.93|0
1649368500000|2022-04-07 21:55:00|80.74|77.94|80.8|78|80.8|78|80.68|77.88|0
1649368800000|2022-04-07 22:00:00|80.75|77.95|80.46|77.66|80.83|78.03|80.46|77.66|0
1649369100000|2022-04-07 22:05:00|80.5|77.7|80.53|77.73|80.65|77.85|80.48|77.68|0
1649369400000|2022-04-07 22:10:00|80.49|77.69|80.34|77.54|80.57|77.77|80.26|77.46|0
1649369700000|2022-04-07 22:15:00|80.32|77.52|80.45|77.65|80.45|77.65|80.3|77.5|0
1649370000000|2022-04-07 22:20:00|80.41|77.61|80.41|77.61|80.45|77.65|80.33|77.53|0
1649370300000|2022-04-07 22:25:00|80.45|77.65|80.56|77.76|80.56|77.76|80.45|77.65|0
1649370600000|2022-04-07 22:30:00|80.52|77.72|80.6|77.8|80.6|77.8|80.48|77.68|0
1649370900000|2022-04-07 22:35:00|80.56|77.76|80.56|77.76|80.6|77.8|80.52|77.72|0
1649371200000|2022-04-07 22:40:00|80.48|77.68|80.48|77.68|80.52|77.72|80.48|77.68|0
1649371500000|2022-04-07 22:45:00|80.56|77.76|80.55|77.75|80.59|77.79|80.48|77.68|0
1649371800000|2022-04-07 22:50:00|80.59|77.79|80.67|77.87|80.71|77.91|80.59|77.79|0
1649372100000|2022-04-07 22:55:00|80.69|77.89|80.51|77.71|80.69|77.89|80.51|77.71|0
1649372400000|2022-04-07 23:00:00|80.59|77.79|80.66|77.86|80.7|77.9|80.47|77.67|0
1649372700000|2022-04-07 23:05:00|80.64|77.84|80.58|77.78|80.64|77.84|80.54|77.74|0
1649373000000|2022-04-07 23:10:00|80.56|77.76|80.16|77.36|80.62|77.82|80.16|77.36|0
1649373300000|2022-04-07 23:15:00|80.18|77.38|80.35|77.55|80.37|77.57|80.16|77.36|0
1649373600000|2022-04-07 23:20:00|80.33|77.53|80.23|77.43|80.35|77.55|80.19|77.39|0
1649373900000|2022-04-07 23:25:00|80.19|77.39|80.07|77.27|80.23|77.43|79.96|77.16|0
1649374200000|2022-04-07 23:30:00|80.03|77.23|80.15|77.35|80.21|77.41|80.03|77.23|0
1649374500000|2022-04-07 23:35:00|80.11|77.31|80.03|77.23|80.18|77.38|80.03|77.23|0
1649374800000|2022-04-07 23:40:00|80.05|77.25|79.95|77.15|80.05|77.25|79.84|77.04|0
1649375100000|2022-04-07 23:45:00|79.97|77.17|79.79|76.99|80.06|77.26|79.79|76.99|0
1649375400000|2022-04-07 23:50:00|79.83|77.03|79.64|76.84|79.83|77.03|79.56|76.76|0
1649375700000|2022-04-07 23:55:00|79.6|76.8|79.71|76.91|79.71|76.91|79.49|76.69|0
1649376000000|2022-04-08 00:00:00|79.75|76.95|79.63|76.83|80.06|77.26|79.6|76.8|0
1649376300000|2022-04-08 00:05:00|79.67|76.87|79.71|76.91|79.79|76.99|79.56|76.76|0
1649376600000|2022-04-08 00:10:00|79.75|76.95|79.86|77.06|79.9|77.1|79.67|76.87|0
1649376900000|2022-04-08 00:15:00|79.9|77.1|80.4|77.6|80.44|77.64|79.9|77.1|0
1649377200000|2022-04-08 00:20:00|80.47|77.67|80.51|77.71|80.63|77.83|80.16|77.36|0
1649377500000|2022-04-08 00:25:00|80.55|77.75|81.17|78.37|81.24|78.44|80.39|77.59|0
1649377800000|2022-04-08 00:30:00|81.24|78.44|81.24|78.44|81.24|78.44|81.01|78.21|0
1649378100000|2022-04-08 00:35:00|81.2|78.4|81.01|78.21|81.24|78.44|80.97|78.17|0
1649378400000|2022-04-08 00:40:00|81.05|78.25|81.04|78.24|81.08|78.28|80.97|78.17|0
1649378700000|2022-04-08 00:45:00|81|78.2|81.04|78.24|81.16|78.36|80.89|78.09|0
1649379000000|2022-04-08 00:50:00|81|78.2|80.94|78.14|81.04|78.24|80.88|78.08|0
1649379300000|2022-04-08 00:55:00|80.92|78.12|80.73|77.93|81.08|78.28|80.73|77.93|0
1649379600000|2022-04-08 01:00:00|80.69|77.89|80.68|77.88|80.8|78|80.61|77.81|0
1649379900000|2022-04-08 01:05:00|80.65|77.85|80.8|78|80.8|78|80.57|77.77|0
1649380200000|2022-04-08 01:10:00|80.76|77.96|80.95|78.15|80.99|78.19|80.76|77.96|0
1649380500000|2022-04-08 01:15:00|80.97|78.17|81.07|78.27|81.18|78.38|80.83|78.03|0
1649380800000|2022-04-08 01:20:00|81.05|78.25|81.22|78.42|81.22|78.42|80.91|78.11|0
1649381100000|2022-04-08 01:25:00|81.14|78.34|81.14|78.34|81.22|78.42|81.06|78.26|0
1649381400000|2022-04-08 01:30:00|81.1|78.3|81.14|78.34|81.18|78.38|81.06|78.26|0
1649381700000|2022-04-08 01:35:00|81.1|78.3|81.1|78.3|81.21|78.41|81.06|78.26|0
1649382000000|2022-04-08 01:40:00|81.06|78.26|80.78|77.98|81.1|78.3|80.74|77.94|0
1649382300000|2022-04-08 01:45:00|80.74|77.94|80.82|78.02|80.82|78.02|80.74|77.94|0
1649382600000|2022-04-08 01:50:00|80.78|77.98|81.21|78.41|81.21|78.41|80.78|77.98|0
1649382900000|2022-04-08 01:55:00|81.17|78.37|81.16|78.36|81.21|78.41|81.09|78.29|0
1649383200000|2022-04-08 02:00:00|81.18|78.38|80.97|78.17|81.2|78.4|80.93|78.13|0
1649383500000|2022-04-08 02:05:00|80.99|78.19|81.04|78.24|81.08|78.28|80.89|78.09|0
1649383800000|2022-04-08 02:10:00|81.06|78.26|81|78.2|81.12|78.32|80.96|78.16|0
1649384100000|2022-04-08 02:15:00|80.98|78.18|81.04|78.24|81.19|78.39|80.85|78.05|0
1649384400000|2022-04-08 02:20:00|81|78.2|80.96|78.16|81.04|78.24|80.88|78.08|0
1649384700000|2022-04-08 02:25:00|81|78.2|80.8|78|81|78.2|80.8|78|0
1649385000000|2022-04-08 02:30:00|80.78|77.98|80.6|77.8|80.84|78.04|80.57|77.77|0
1649385300000|2022-04-08 02:35:00|80.64|77.84|80.64|77.84|80.7|77.9|80.6|77.8|0
1649385600000|2022-04-08 02:40:00|80.62|77.82|80.33|77.53|80.68|77.88|80.33|77.53|0
1649385900000|2022-04-08 02:45:00|80.25|77.45|80.17|77.37|80.33|77.53|80.02|77.22|0
1649386200000|2022-04-08 02:50:00|80.13|77.33|80.17|77.37|80.21|77.41|80.1|77.3|0
1649386500000|2022-04-08 02:55:00|80.21|77.41|80.09|77.29|80.21|77.41|80.05|77.25|0
1649386800000|2022-04-08 03:00:00|80.05|77.25|80.36|77.56|80.4|77.6|79.98|77.18|0
1649387100000|2022-04-08 03:05:00|80.4|77.6|80.24|77.44|80.44|77.64|80.24|77.44|0
1649387400000|2022-04-08 03:10:00|80.28|77.48|80.12|77.32|80.3|77.5|80.01|77.21|0
1649387700000|2022-04-08 03:15:00|80.16|77.36|80.16|77.36|80.2|77.4|80.05|77.25|0
1649388000000|2022-04-08 03:20:00|80.2|77.4|80.08|77.28|80.2|77.4|79.97|77.17|0
1649388300000|2022-04-08 03:25:00|80.12|77.32|80.27|77.47|80.29|77.49|80.12|77.32|0
1649388600000|2022-04-08 03:30:00|80.25|77.45|80.46|77.66|80.69|77.89|80.19|77.39|0
1649388900000|2022-04-08 03:35:00|80.5|77.7|80.42|77.62|80.5|77.7|80.38|77.58|0
1649389200000|2022-04-08 03:40:00|80.44|77.64|80.3|77.5|80.46|77.66|80.28|77.48|0
1649389500000|2022-04-08 03:45:00|80.34|77.54|80.45|77.65|80.45|77.65|80.26|77.46|0
1649389800000|2022-04-08 03:50:00|80.42|77.62|80.68|77.88|80.72|77.92|80.41|77.61|0
1649390100000|2022-04-08 03:55:00|80.65|77.85|80.53|77.73|80.76|77.96|80.53|77.73|0
1649390400000|2022-04-08 04:00:00|80.49|77.69|80.76|77.96|80.76|77.96|80.45|77.65|0
1649390700000|2022-04-08 04:05:00|80.72|77.92|80.76|77.96|80.76|77.96|80.64|77.84|0
1649391000000|2022-04-08 04:10:00|80.74|77.94|80.71|77.91|80.74|77.94|80.6|77.8|0
1649391300000|2022-04-08 04:15:00|80.68|77.88|80.87|78.07|80.87|78.07|80.68|77.88|0
1649391600000|2022-04-08 04:20:00|80.83|78.03|80.83|78.03|80.94|78.14|80.83|78.03|0
1649391900000|2022-04-08 04:25:00|80.86|78.06|80.71|77.91|80.86|78.06|80.67|77.87|0
1649392200000|2022-04-08 04:30:00|80.67|77.87|80.74|77.94|80.78|77.98|80.67|77.87|0
1649392500000|2022-04-08 04:35:00|80.7|77.9|80.63|77.83|80.7|77.9|80.55|77.75|0
1649392800000|2022-04-08 04:40:00|80.59|77.79|80.76|77.96|80.78|77.98|80.51|77.71|0
1649393100000|2022-04-08 04:45:00|80.78|77.98|80.93|78.13|80.93|78.13|80.78|77.98|0
1649393400000|2022-04-08 04:50:00|80.89|78.09|81.08|78.28|81.08|78.28|80.89|78.09|0
1649393700000|2022-04-08 04:55:00|81.05|78.25|80.85|78.05|81.08|78.28|80.85|78.05|0
1649394000000|2022-04-08 05:00:00|80.89|78.09|80.89|78.09|80.92|78.12|80.69|77.89|0
1649394300000|2022-04-08 05:05:00|80.92|78.12|80.84|78.04|81.08|78.28|80.84|78.04|0
1649394600000|2022-04-08 05:10:00|80.88|78.08|80.45|77.65|80.96|78.16|80.45|77.65|0
1649394900000|2022-04-08 05:15:00|80.42|77.62|80.11|77.31|80.49|77.69|80.09|77.29|0
1649395200000|2022-04-08 05:20:00|80.07|77.27|80.1|77.3|80.22|77.42|79.95|77.15|0
1649395500000|2022-04-08 05:25:00|80.14|77.34|80.18|77.38|80.29|77.49|80.06|77.26|0
1649395800000|2022-04-08 05:30:00|80.22|77.42|80.18|77.38|80.29|77.49|80.14|77.34|0
1649396100000|2022-04-08 05:35:00|80.2|77.4|80.25|77.45|80.33|77.53|80.17|77.37|0
1649396400000|2022-04-08 05:40:00|80.29|77.49|80.21|77.41|80.37|77.57|80.21|77.41|0
1649396700000|2022-04-08 05:45:00|80.17|77.37|80.03|77.23|80.21|77.41|80.01|77.21|0
1649397000000|2022-04-08 05:50:00|80.05|77.25|79.82|77.02|80.11|77.31|79.71|76.91|0
1649397300000|2022-04-08 05:55:00|79.84|77.04|79.7|76.9|79.86|77.06|79.55|76.75|0
1649397600000|2022-04-08 06:00:00|79.66|76.86|79.85|77.05|79.93|77.13|79.43|76.63|0
1649397900000|2022-04-08 06:05:00|79.84|77.04|79.2|76.4|79.85|77.05|79.2|76.4|0
1649398200000|2022-04-08 06:10:00|79.24|76.44|79.54|76.74|79.7|76.9|79.24|76.44|0
1649398500000|2022-04-08 06:15:00|79.58|76.78|79.43|76.63|79.62|76.82|79.2|76.4|0
1649398800000|2022-04-08 06:20:00|79.46|76.66|78.29|75.49|80.7|77.9|78.29|75.49|0
1649399100000|2022-04-08 06:25:00|78.32|75.52|78.61|75.81|78.69|75.89|77.99|75.19|0
1649399400000|2022-04-08 06:30:00|78.57|75.77|78.3|75.5|78.57|75.77|78.26|75.46|0
1649399700000|2022-04-08 06:35:00|78.34|75.54|78.49|75.69|78.56|75.76|78.11|75.31|0
1649400000000|2022-04-08 06:40:00|78.53|75.73|78.49|75.69|78.85|76.05|78.47|75.67|0
1649400300000|2022-04-08 06:45:00|78.52|75.72|78.37|75.57|78.64|75.84|78.29|75.49|0
1649400600000|2022-04-08 06:50:00|78.33|75.53|78.06|75.26|78.41|75.61|77.95|75.15|0
1649400900000|2022-04-08 06:55:00|78.03|75.23|77.93|75.13|78.06|75.26|77.76|74.96|0
1649401200000|2022-04-08 07:00:00|77.91|75.11|78.59|75.79|78.59|75.79|77.84|75.04|0
1649401500000|2022-04-08 07:05:00|78.37|75.97|78.35|75.95|78.77|76.37|78.16|75.76|0
1649401800000|2022-04-08 07:10:00|78.31|75.91|77.89|75.49|78.43|76.03|77.76|75.36|0
1649402100000|2022-04-08 07:15:00|77.88|75.48|78.08|75.68|78.46|76.06|77.86|75.46|0
1649402400000|2022-04-08 07:20:00|78.06|75.66|77.98|75.58|78.18|75.78|77.57|75.17|0
1649402700000|2022-04-08 07:25:00|78|75.6|78|75.6|78.23|75.83|77.85|75.45|0
1649403000000|2022-04-08 07:30:00|78.02|75.62|78|75.6|78.4|76|77.92|75.52|0
1649403300000|2022-04-08 07:35:00|77.96|75.56|77.34|74.94|77.96|75.56|77.3|74.9|0
1649403600000|2022-04-08 07:40:00|77.3|74.9|77.24|74.84|77.56|75.16|77.15|74.75|0
1649403900000|2022-04-08 07:45:00|77.26|74.86|77.5|75.1|77.73|75.33|77.26|74.86|0
1649404200000|2022-04-08 07:50:00|77.48|75.08|77.29|74.89|77.48|75.08|76.96|74.56|0
1649404500000|2022-04-08 07:55:00|77.26|74.86|76.95|74.55|77.33|74.93|76.9|74.5|0
1649404800000|2022-04-08 08:00:00|76.99|74.59|76.54|74.14|77.03|74.63|76.54|74.14|0
1649405100000|2022-04-08 08:05:00|76.51|74.11|76.25|73.85|76.91|74.51|76.17|73.77|0
1649405400000|2022-04-08 08:10:00|76.21|73.81|76.34|73.94|76.36|73.96|76.16|73.76|0
1649405700000|2022-04-08 08:15:00|76.36|73.96|76.47|74.07|76.65|74.25|76.32|73.92|0
1649406000000|2022-04-08 08:20:00|76.49|74.09|76.32|73.92|76.49|74.09|76.28|73.88|0
1649406300000|2022-04-08 08:25:00|76.33|73.93|76.13|73.73|76.39|73.99|75.94|73.54|0
1649406600000|2022-04-08 08:30:00|76.09|73.69|76.27|73.87|76.31|73.91|75.94|73.54|0
1649406900000|2022-04-08 08:35:00|76.31|73.91|76.46|74.06|76.53|74.13|76.31|73.91|0
1649407200000|2022-04-08 08:40:00|76.49|74.09|76.75|74.35|76.75|74.35|76.46|74.06|0
1649407500000|2022-04-08 08:45:00|76.79|74.39|76.97|74.57|77.01|74.61|76.68|74.28|0
1649407800000|2022-04-08 08:50:00|76.94|74.54|77.31|74.91|77.31|74.91|76.94|74.54|0
1649408100000|2022-04-08 08:55:00|77.42|75.02|77.5|75.1|77.68|75.28|77.42|75.02|0
1649408400000|2022-04-08 09:00:00|77.61|75.21|77.95|75.55|78.17|75.77|77.59|75.19|0
1649408700000|2022-04-08 09:05:00|77.91|75.51|78.13|75.73|78.25|75.85|77.36|74.96|0
1649409000000|2022-04-08 09:10:00|78.17|75.77|77.9|75.5|78.17|75.77|77.75|75.35|0
1649409300000|2022-04-08 09:15:00|77.89|75.49|77.81|75.41|77.98|75.58|77.81|75.41|0
1649409600000|2022-04-08 09:20:00|77.83|75.43|77.79|75.39|77.86|75.46|77.79|75.39|0
1649409900000|2022-04-08 09:25:00|77.81|75.41|77.86|75.46|77.9|75.5|77.75|75.35|0
1649410200000|2022-04-08 09:30:00|77.82|75.42|77.89|75.49|77.99|75.59|77.82|75.42|0
1649410500000|2022-04-08 09:35:00|77.93|75.53|77.82|75.42|78.24|75.84|77.82|75.42|0
1649410800000|2022-04-08 09:40:00|77.84|75.44|78.18|75.78|78.18|75.78|77.82|75.42|0
1649411100000|2022-04-08 09:45:00|78.19|75.79|77.62|75.22|78.19|75.79|77.62|75.22|0
1649411400000|2022-04-08 09:50:00|77.66|75.26|77.7|75.3|77.77|75.37|77.59|75.19|0
1649411700000|2022-04-08 09:55:00|77.72|75.32|77.66|75.26|77.77|75.37|77.58|75.18|0
1649412000000|2022-04-08 10:00:00|77.69|75.29|77.65|75.25|77.96|75.56|77.47|75.07|0
1649412300000|2022-04-08 10:05:00|77.69|75.29|77.73|75.33|77.84|75.44|77.64|75.24|0
1649412600000|2022-04-08 10:10:00|77.71|75.31|78.31|75.91|78.31|75.91|77.61|75.21|0
1649412900000|2022-04-08 10:15:00|78.26|75.86|78.43|76.03|78.44|76.04|77.84|75.44|0
1649413200000|2022-04-08 10:20:00|78.39|75.99|78.44|76.04|78.59|76.19|78.29|75.89|0
1649413500000|2022-04-08 10:25:00|78.48|76.08|78.4|76|78.61|76.21|78.33|75.93|0
1649413800000|2022-04-08 10:30:00|78.44|76.04|78.51|76.11|78.59|76.19|78.36|75.96|0
1649414100000|2022-04-08 10:35:00|78.49|76.09|78.21|75.81|78.63|76.23|78.21|75.81|0
1649414400000|2022-04-08 10:40:00|78.17|75.77|77.94|75.54|78.24|75.84|77.86|75.46|0
1649414700000|2022-04-08 10:45:00|77.9|75.5|77.82|75.42|78.05|75.65|77.75|75.35|0
1649415000000|2022-04-08 10:50:00|77.79|75.39|77.39|74.99|77.79|75.39|77.39|74.99|0
1649415300000|2022-04-08 10:55:00|77.41|75.01|77.18|74.78|77.46|75.06|77.1|74.7|0
1649415600000|2022-04-08 11:00:00|77.14|74.74|77.36|74.96|77.44|75.04|77.1|74.7|0
1649415900000|2022-04-08 11:05:00|77.33|74.93|77.36|74.96|77.43|75.03|76.91|74.51|0
1649416200000|2022-04-08 11:10:00|76.69|74.29|77.43|75.03|77.54|75.14|76.66|74.26|0
1649416500000|2022-04-08 11:15:00|77.47|75.07|77.56|75.16|77.61|75.21|77.35|74.95|0
1649416800000|2022-04-08 11:20:00|77.54|75.14|77.54|75.14|77.61|75.21|77.24|74.84|0
1649417100000|2022-04-08 11:25:00|77.5|75.1|77.35|74.95|77.5|75.1|77.35|74.95|0
1649417400000|2022-04-08 11:30:00|77.33|74.93|77.42|75.02|77.68|75.28|77.33|74.93|0
1649417700000|2022-04-08 11:35:00|77.46|75.06|77.04|74.64|77.48|75.08|77.04|74.64|0
1649418000000|2022-04-08 11:40:00|77|74.6|77.06|74.66|77.12|74.72|76.85|74.45|0
1649418300000|2022-04-08 11:45:00|77.04|74.64|77.15|74.75|77.15|74.75|77|74.6|0
1649418600000|2022-04-08 11:50:00|77.19|74.79|77.22|74.82|77.37|74.97|77.11|74.71|0
1649418900000|2022-04-08 11:55:00|77.18|74.78|77.41|75.01|77.6|75.2|77.18|74.78|0
1649419200000|2022-04-08 12:00:00|77.37|74.97|77.82|75.42|77.89|75.49|77.26|74.86|0
1649419500000|2022-04-08 12:05:00|77.84|75.44|77.82|75.42|77.93|75.53|77.71|75.31|0
1649419800000|2022-04-08 12:10:00|77.85|75.45|77.97|75.57|78.04|75.64|77.85|75.45|0
1649420100000|2022-04-08 12:15:00|77.95|75.55|78.08|75.68|78.15|75.75|77.81|75.41|0
1649420400000|2022-04-08 12:20:00|78.06|75.66|77.81|75.41|78.08|75.68|77.77|75.37|0
1649420700000|2022-04-08 12:25:00|77.85|75.45|77.88|75.48|77.96|75.56|77.68|75.28|0
1649421000000|2022-04-08 12:30:00|77.85|75.45|78.3|75.9|78.37|75.97|77.77|75.37|0
1649421300000|2022-04-08 12:35:00|78.33|75.93|78.48|76.08|78.48|76.08|78.14|75.74|0
1649421600000|2022-04-08 12:40:00|78.56|76.16|78.9|76.5|79.09|76.69|78.56|76.16|0
1649421900000|2022-04-08 12:45:00|78.94|76.54|79.24|76.84|79.51|77.11|78.86|76.46|0
1649422200000|2022-04-08 12:50:00|79.4|77|79.47|77.07|79.63|77.23|79.24|76.84|0
1649422500000|2022-04-08 12:55:00|79.39|76.99|79.35|76.95|79.47|77.07|79.24|76.84|0
1649422800000|2022-04-08 13:00:00|79.43|77.03|79.93|77.53|80.24|77.84|78.48|76.08|0
1649423100000|2022-04-08 13:05:00|79.89|77.49|79.93|77.53|80.09|77.69|79.82|77.42|0
1649423400000|2022-04-08 13:10:00|79.97|77.57|80.71|78.31|80.91|78.51|79.97|77.57|0
1649423700000|2022-04-08 13:15:00|80.75|78.35|80.4|78|80.79|78.39|80.32|77.92|0
1649424000000|2022-04-08 13:20:00|80.44|78.04|80.51|78.11|80.63|78.23|80.32|77.92|0
1649424300000|2022-04-08 13:25:00|80.49|78.09|80.82|78.42|80.98|78.58|80.47|78.07|0
1649424600000|2022-04-08 13:30:00|80.67|78.27|81.56|79.16|82.19|79.79|80.47|78.07|0
1649424900000|2022-04-08 13:35:00|81.8|79.4|81.99|79.59|82.23|79.83|81.72|79.32|0
1649425200000|2022-04-08 13:40:00|82.15|79.75|83.82|81.42|83.82|81.42|81.34|78.94|0
1649425500000|2022-04-08 13:45:00|83.73|81.33|83.39|80.99|84.18|81.78|83.09|80.69|0
1649425800000|2022-04-08 13:50:00|83.49|81.09|84.33|81.93|84.46|82.06|83.29|80.89|0
1649426100000|2022-04-08 13:55:00|84.41|82.01|84.17|81.77|84.53|82.13|83.77|81.37|0
1649426400000|2022-04-08 14:00:00|84.53|82.13|83.09|80.69|84.53|82.13|83.01|80.61|0
1649426700000|2022-04-08 14:05:00|83.13|80.73|82.37|79.97|83.44|81.04|82.13|79.73|0
1649427000000|2022-04-08 14:10:00|82.45|80.05|82|79.6|82.73|80.33|81.13|78.73|0
1649427300000|2022-04-08 14:15:00|81.92|79.52|82.03|79.63|82.87|80.47|81.8|79.4|0
1649427600000|2022-04-08 14:20:00|81.84|79.44|81.36|78.96|82.07|79.67|81.12|78.72|0
1649427900000|2022-04-08 14:25:00|81.34|78.94|80.85|78.45|81.71|79.31|80.73|78.33|0
1649428200000|2022-04-08 14:30:00|80.89|78.49|80.37|77.97|80.92|78.52|79.95|77.55|0
1649428500000|2022-04-08 14:35:00|80.34|77.94|80.32|77.92|80.76|78.36|79.99|77.59|0
1649428800000|2022-04-08 14:40:00|80.26|77.86|80.68|78.28|80.76|78.36|80.02|77.62|0
1649429100000|2022-04-08 14:45:00|80.76|78.36|81.07|78.67|81.15|78.75|80.1|77.7|0
1649429400000|2022-04-08 14:50:00|80.99|78.59|78.44|76.04|80.99|78.59|78.36|75.96|0
1649429700000|2022-04-08 14:55:00|78.51|76.11|77.22|74.82|78.63|76.23|77.22|74.82|0
1649430000000|2022-04-08 15:00:00|77.34|74.94|77.11|74.71|79.43|77.03|76.44|74.04|0
1649430300000|2022-04-08 15:05:00|77|74.6|77.37|74.97|77.6|75.2|76.85|74.45|0
1649430600000|2022-04-08 15:10:00|77.49|75.09|77.07|74.67|77.6|75.2|76.81|74.41|0
1649430900000|2022-04-08 15:15:00|77.03|74.63|77.75|75.35|77.82|75.42|77.03|74.63|0
1649431200000|2022-04-08 15:20:00|77.71|75.31|78.28|75.88|78.39|75.99|77.71|75.31|0
1649431500000|2022-04-08 15:25:00|78.39|75.99|77.74|75.34|78.39|75.99|77.35|74.95|0
1649431800000|2022-04-08 15:30:00|77.71|75.31|77.33|74.93|77.74|75.34|76.95|74.55|0
1649432100000|2022-04-08 15:35:00|77.35|74.95|77.7|75.3|78.46|76.06|77.35|74.95|0
1649432400000|2022-04-08 15:40:00|77.85|75.45|77.89|75.49|78.16|75.76|77.55|75.15|0
1649432700000|2022-04-08 15:45:00|77.96|75.56|77.77|75.37|78.23|75.83|77.06|74.66|0
1649433000000|2022-04-08 15:50:00|77.73|75.33|77.66|75.26|77.89|75.49|77.09|74.69|0
1649433300000|2022-04-08 15:55:00|77.73|75.33|77.35|74.95|77.88|75.48|77.05|74.65|0
1649433600000|2022-04-08 16:00:00|77.39|74.99|77.18|74.78|77.43|75.03|76.94|74.54|0
1649433900000|2022-04-08 16:05:00|77.2|74.8|77.35|74.95|77.65|75.25|76.96|74.56|0
1649434200000|2022-04-08 16:10:00|77.42|75.02|77.57|75.17|78.1|75.7|76.93|74.53|0
1649434500000|2022-04-08 16:15:00|77.5|75.1|76.97|74.57|77.99|75.59|76.8|74.4|0
1649434800000|2022-04-08 16:20:00|76.93|74.53|76.4|74|77.01|74.61|76.33|73.93|0
1649435100000|2022-04-08 16:25:00|76.44|74.04|75.39|72.99|76.48|74.08|75.12|72.72|0
1649435400000|2022-04-08 16:30:00|75.41|73.01|76.3|73.9|76.41|74.01|75.36|72.96|0
1649435700000|2022-04-08 16:35:00|76.15|73.75|75.93|73.53|76.38|73.98|75.93|73.53|0
1649436000000|2022-04-08 16:40:00|75.89|73.49|76.15|73.75|76.26|73.86|75.63|73.23|0
1649436300000|2022-04-08 16:45:00|76.18|73.78|76.59|74.19|76.67|74.27|75.92|73.52|0
1649436600000|2022-04-08 16:50:00|76.56|74.16|76.03|73.63|76.78|74.38|75.88|73.48|0
1649436900000|2022-04-08 16:55:00|76.09|73.69|75.73|73.33|76.1|73.7|75.62|73.22|0
1649437200000|2022-04-08 17:00:00|75.77|73.37|75.99|73.59|76.48|74.08|75.69|73.29|0
1649437500000|2022-04-08 17:05:00|76.06|73.66|76.1|73.7|76.55|74.15|76.03|73.63|0
1649437800000|2022-04-08 17:10:00|76.02|73.62|76.85|74.45|76.85|74.45|76.02|73.62|0
1649438100000|2022-04-08 17:15:00|76.81|74.41|77.07|74.67|77.15|74.75|76.73|74.33|0
1649438400000|2022-04-08 17:20:00|77.11|74.71|76.77|74.37|77.11|74.71|76.58|74.18|0
1649438700000|2022-04-08 17:25:00|76.84|74.44|77.18|74.78|77.22|74.82|76.84|74.44|0
1649439000000|2022-04-08 17:30:00|77.14|74.74|77.59|75.19|77.59|75.19|77.1|74.7|0
1649439300000|2022-04-08 17:35:00|77.63|75.23|77.48|75.08|77.63|75.23|77.17|74.77|0
1649439600000|2022-04-08 17:40:00|77.51|75.11|77.44|75.04|77.82|75.42|77.32|74.92|0
1649439900000|2022-04-08 17:45:00|77.47|75.07|77.97|75.57|78.04|75.64|77.47|75.07|0
1649440200000|2022-04-08 17:50:00|78|75.6|77.73|75.33|78.08|75.68|77.51|75.11|0
1649440500000|2022-04-08 17:55:00|77.77|75.37|77.62|75.22|77.89|75.49|77.58|75.18|0
1649440800000|2022-04-08 18:00:00|77.69|75.29|78.04|75.64|78.15|75.75|77.35|74.95|0
1649441100000|2022-04-08 18:05:00|78|75.6|77.54|75.14|78.15|75.75|77.5|75.1|0
1649441400000|2022-04-08 18:10:00|77.5|75.1|77.2|74.8|77.54|75.14|77.16|74.76|0
1649441700000|2022-04-08 18:15:00|77.16|74.76|77.57|75.17|77.72|75.32|77.16|74.76|0
1649442000000|2022-04-08 18:20:00|77.61|75.21|78.1|75.7|78.14|75.74|76.97|74.57|0
1649442300000|2022-04-08 18:25:00|78.14|75.74|78.94|76.54|79.33|76.93|78.14|75.74|0
1649442600000|2022-04-08 18:30:00|78.98|76.58|79.29|76.89|79.41|77.01|78.93|76.53|0
1649442900000|2022-04-08 18:35:00|79.33|76.93|78.82|76.42|79.48|77.08|78.59|76.19|0
1649443200000|2022-04-08 18:40:00|78.94|76.54|79.05|76.65|79.21|76.81|78.52|76.12|0
1649443500000|2022-04-08 18:45:00|78.98|76.58|78.36|75.96|79.13|76.73|78.32|75.92|0
1649443800000|2022-04-08 18:50:00|78.34|75.94|77.48|75.08|78.44|76.04|77.25|74.85|0
1649444100000|2022-04-08 18:55:00|77.52|75.12|78.01|75.61|78.16|75.76|77.4|75|0
1649444400000|2022-04-08 19:00:00|78.12|75.72|78.16|75.76|78.32|75.92|77.82|75.42|0
1649444700000|2022-04-08 19:05:00|78.12|75.72|78.46|76.06|78.62|76.22|77.82|75.42|0
1649445000000|2022-04-08 19:10:00|78.5|76.1|77.79|75.39|78.69|76.29|77.13|74.73|0
1649445300000|2022-04-08 19:15:00|77.89|75.49|77.89|75.49|78.04|75.64|76.87|74.47|0
1649445600000|2022-04-08 19:20:00|77.93|75.53|77.85|75.45|78.31|75.91|77.58|75.18|0
1649445900000|2022-04-08 19:25:00|77.88|75.48|77.54|75.14|77.88|75.48|77.5|75.1|0
1649446200000|2022-04-08 19:30:00|77.43|75.03|78.34|75.94|78.34|75.94|77.2|74.8|0
1649446500000|2022-04-08 19:35:00|78.53|76.13|78.84|76.44|78.88|76.48|78.45|76.05|0
1649446800000|2022-04-08 19:40:00|78.76|76.36|77.91|75.51|78.99|76.59|77.88|75.48|0
1649447100000|2022-04-08 19:45:00|77.99|75.59|79.18|76.78|79.18|76.78|77.69|75.29|0
1649447400000|2022-04-08 19:50:00|79.29|76.89|80.61|78.21|80.63|78.23|78.38|75.98|0
1649447700000|2022-04-08 19:55:00|80.51|78.11|80.04|77.64|81.3|78.9|80.04|77.64|0
1649448000000|2022-04-08 20:00:00|79.93|77.53|79.81|77.41|79.93|77.53|79.31|76.91|0
1649448300000|2022-04-08 20:05:00|79.77|77.37|79.81|77.41|80.04|77.64|79.73|77.33|0
1649448600000|2022-04-08 20:10:00|79.77|77.37|80.23|77.83|80.23|77.83|79.77|77.37|0
1649660700000|2022-04-11 07:05:00|82.65|80.25|83.25|80.85|83.39|80.99|82.41|80.01|0
1649661000000|2022-04-11 07:10:00|83.23|80.83|84.65|82.25|84.65|82.25|83.23|80.83|0
1649661300000|2022-04-11 07:15:00|84.88|82.48|84.18|81.78|85.02|82.62|83.69|81.29|0
1649661600000|2022-04-11 07:20:00|84.3|81.9|83.12|80.72|84.3|81.9|83.08|80.68|0
1649661900000|2022-04-11 07:25:00|83.16|80.76|80.77|78.37|83.24|80.84|80.77|78.37|0
1649662200000|2022-04-11 07:30:00|80.81|78.41|80.96|78.56|81.36|78.96|80.69|78.29|0
1649662500000|2022-04-11 07:35:00|80.9|78.5|80.76|78.36|81.12|78.72|80.72|78.32|0
1649662800000|2022-04-11 07:40:00|80.72|78.32|81.02|78.62|81.1|78.7|80.64|78.24|0
1649663100000|2022-04-11 07:45:00|80.98|78.58|80.72|78.32|81.39|78.99|80.21|77.81|0
1649663400000|2022-04-11 07:50:00|80.7|78.3|81.23|78.83|81.31|78.91|80.7|78.3|0
1649663700000|2022-04-11 07:55:00|81.17|78.77|81.62|79.22|81.62|79.22|81.15|78.75|0
1649664000000|2022-04-11 08:00:00|81.58|79.18|82.26|79.86|82.26|79.86|81.19|78.79|0
1649664300000|2022-04-11 08:05:00|82.3|79.9|82.74|80.34|82.94|80.54|82.06|79.66|0
1649664600000|2022-04-11 08:10:00|82.82|80.42|82.96|80.56|83.08|80.68|82.58|80.18|0
1649664900000|2022-04-11 08:15:00|83.26|80.86|84.44|82.04|84.48|82.08|82.78|80.38|0
1649665200000|2022-04-11 08:20:00|84.52|82.12|84.56|82.16|84.85|82.45|84.19|81.79|0
1649665500000|2022-04-11 08:25:00|84.58|82.18|84.68|82.28|85.13|82.73|84.58|82.18|0
1649665800000|2022-04-11 08:30:00|84.66|82.26|84.39|81.99|85.05|82.65|84.37|81.97|0
1649666100000|2022-04-11 08:35:00|84.51|82.11|84.33|81.93|84.51|82.11|84.14|81.74|0
1649666400000|2022-04-11 08:40:00|84.3|81.9|84.36|81.96|84.47|82.07|84.18|81.78|0
1649666700000|2022-04-11 08:45:00|84.34|81.94|83.93|81.53|84.38|81.98|83.89|81.49|0
1649667000000|2022-04-11 08:50:00|83.89|81.49|83.77|81.37|84.3|81.9|83.77|81.37|0
1649667300000|2022-04-11 08:55:00|83.79|81.39|84.09|81.69|84.17|81.77|83.56|81.16|0
1649667600000|2022-04-11 09:00:00|84.07|81.67|83.78|81.38|84.17|81.77|83.76|81.36|0
1649667900000|2022-04-11 09:05:00|83.8|81.4|84.04|81.64|84.25|81.85|83.6|81.2|0
1649668200000|2022-04-11 09:10:00|84.03|81.63|84.04|81.64|84.33|81.93|83.76|81.36|0
1649668500000|2022-04-11 09:15:00|84|81.6|83.67|81.27|84.15|81.75|83.67|81.27|0
1649668800000|2022-04-11 09:20:00|83.63|81.23|83.39|80.99|83.88|81.48|83.39|80.99|0
1649669100000|2022-04-11 09:25:00|83.43|81.03|83.24|80.84|83.43|81.03|83.18|80.78|0
1649669400000|2022-04-11 09:30:00|83.29|80.89|83.44|81.04|83.55|81.15|83.26|80.86|0
1649669700000|2022-04-11 09:35:00|83.38|80.98|83.18|80.78|83.46|81.06|83.16|80.76|0
1649670000000|2022-04-11 09:40:00|83.2|80.8|83.22|80.82|83.66|81.26|83.1|80.7|0
1649670300000|2022-04-11 09:45:00|83.18|80.78|82.97|80.57|83.28|80.88|82.15|79.75|0
1649670600000|2022-04-11 09:50:00|82.95|80.55|82.35|79.95|83.01|80.61|82.33|79.93|0
1649670900000|2022-04-11 09:55:00|82.37|79.97|82.33|79.93|82.57|80.17|82.01|79.61|0
1649671200000|2022-04-11 10:00:00|82.31|79.91|82.12|79.72|82.31|79.91|82|79.6|0
1649671500000|2022-04-11 10:05:00|82.08|79.68|82.08|79.68|82.24|79.84|81.8|79.4|0
1649671800000|2022-04-11 10:10:00|82.1|79.7|82.04|79.64|82.28|79.88|82.04|79.64|0
1649672100000|2022-04-11 10:15:00|82|79.6|81.64|79.24|82.06|79.66|81.46|79.06|0
1649672400000|2022-04-11 10:20:00|81.62|79.22|82.31|79.91|82.35|79.95|81.6|79.2|0
1649672700000|2022-04-11 10:25:00|82.33|79.93|82.47|80.07|82.63|80.23|82.23|79.83|0
1649673000000|2022-04-11 10:30:00|82.51|80.11|82.71|80.31|82.75|80.35|82.15|79.75|0
1649673300000|2022-04-11 10:35:00|82.75|80.35|82.67|80.27|82.91|80.51|82.59|80.19|0
1649673600000|2022-04-11 10:40:00|82.65|80.25|83.27|80.87|83.37|80.97|82.55|80.15|0
1649673900000|2022-04-11 10:45:00|83.29|80.89|82.62|80.22|83.35|80.95|82.56|80.16|0
1649674200000|2022-04-11 10:50:00|82.58|80.18|82.42|80.02|82.62|80.22|82.18|79.78|0
1649674500000|2022-04-11 10:55:00|82.38|79.98|81.82|79.42|82.42|80.02|81.82|79.42|0
1649674800000|2022-04-11 11:00:00|81.86|79.46|82.05|79.65|82.26|79.86|81.74|79.34|0
1649675100000|2022-04-11 11:05:00|82.04|79.64|82.21|79.81|82.41|80.01|81.77|79.37|0
1649675400000|2022-04-11 11:10:00|82.17|79.77|82.31|79.91|82.49|80.09|81.93|79.53|0
1649675700000|2022-04-11 11:15:00|82.33|79.93|82.89|80.49|82.97|80.57|82.33|79.93|0
1649676000000|2022-04-11 11:20:00|82.93|80.53|82.89|80.49|83.13|80.73|82.85|80.45|0
1649676300000|2022-04-11 11:25:00|82.93|80.53|82.74|80.34|83.17|80.77|82.68|80.28|0
1649676600000|2022-04-11 11:30:00|82.72|80.32|83.12|80.72|83.21|80.81|82.72|80.32|0
1649676900000|2022-04-11 11:35:00|83.15|80.75|83.81|81.41|83.81|81.41|83.08|80.68|0
1649677200000|2022-04-11 11:40:00|83.85|81.45|84.09|81.69|84.3|81.9|83.77|81.37|0
1649677500000|2022-04-11 11:45:00|84.16|81.76|84.07|81.67|84.26|81.86|83.91|81.51|0
1649677800000|2022-04-11 11:50:00|84.05|81.65|84.13|81.73|84.29|81.89|83.85|81.45|0
1649678100000|2022-04-11 11:55:00|84.17|81.77|84.41|82.01|84.52|82.12|84.01|81.61|0
1649678400000|2022-04-11 12:00:00|84.37|81.97|84.25|81.85|84.62|82.22|84|81.6|0
1649678700000|2022-04-11 12:05:00|84.29|81.89|85.01|82.61|85.15|82.75|84.25|81.85|0
1649679000000|2022-04-11 12:10:00|85.07|82.67|84.9|82.5|85.48|83.08|84.86|82.46|0
1649679300000|2022-04-11 12:15:00|84.94|82.54|84.98|82.58|85.23|82.83|84.73|82.33|0
1649679600000|2022-04-11 12:20:00|84.94|82.54|85.6|83.2|85.72|83.32|84.85|82.45|0
1649679900000|2022-04-11 12:25:00|85.62|83.22|85.49|83.09|85.64|83.24|85.22|82.82|0
1649680200000|2022-04-11 12:30:00|85.47|83.07|85.3|82.9|85.64|83.24|85.05|82.65|0
1649680500000|2022-04-11 12:35:00|85.34|82.94|85.55|83.15|85.55|83.15|85.05|82.65|0
1649680800000|2022-04-11 12:40:00|85.46|83.06|85.09|82.69|85.67|83.27|85.09|82.69|0
1649681100000|2022-04-11 12:45:00|85.01|82.61|84.64|82.24|85.01|82.61|84.51|82.11|0
1649681400000|2022-04-11 12:50:00|84.68|82.28|84.72|82.32|84.77|82.37|83.2|80.8|0
1649681700000|2022-04-11 12:55:00|84.77|82.37|84.85|82.45|84.85|82.45|84.44|82.04|0
1649682000000|2022-04-11 13:00:00|84.8|82.4|84.47|82.07|84.89|82.49|84.39|81.99|0
1649682300000|2022-04-11 13:05:00|84.51|82.11|84.96|82.56|84.96|82.56|84.47|82.07|0
1649682600000|2022-04-11 13:10:00|85.01|82.61|84.47|82.07|85.17|82.77|84.47|82.07|0
1649682900000|2022-04-11 13:15:00|84.43|82.03|84.55|82.15|84.55|82.15|84.26|81.86|0
1649683200000|2022-04-11 13:20:00|84.59|82.19|84.59|82.19|84.96|82.56|84.38|81.98|0
1649683500000|2022-04-11 13:25:00|84.55|82.15|85|82.6|85.08|82.68|84.26|81.86|0
1649683800000|2022-04-11 13:30:00|84.95|82.55|85.03|82.63|85.41|83.01|83.81|81.41|0
1649684100000|2022-04-11 13:35:00|85.12|82.72|86.32|83.92|86.36|83.96|83.64|81.24|0
1649684400000|2022-04-11 13:40:00|86.24|83.84|85.11|82.71|87.03|84.63|84.78|82.38|0
1649684700000|2022-04-11 13:45:00|85.03|82.63|85.03|82.63|85.86|83.46|84.62|82.22|0
1649685000000|2022-04-11 13:50:00|85.07|82.67|84.82|82.42|85.81|83.41|84.33|81.93|0
1649685300000|2022-04-11 13:55:00|84.78|82.38|84.98|82.58|85.52|83.12|84.49|82.09|0
1649685600000|2022-04-11 14:00:00|85.19|82.79|85.81|83.41|86.01|83.61|84.49|82.09|0
1649685900000|2022-04-11 14:05:00|85.93|83.53|85.22|82.82|86.26|83.86|84.9|82.5|0
1649686200000|2022-04-11 14:10:00|85.14|82.74|85.35|82.95|85.72|83.32|84.57|82.17|0
1649686500000|2022-04-11 14:15:00|85.22|82.82|86.05|83.65|86.17|83.77|84.44|82.04|0
1649686800000|2022-04-11 14:20:00|86.22|83.82|86.34|83.94|86.47|84.07|85.63|83.23|0
1649687100000|2022-04-11 14:25:00|86.26|83.86|88.1|85.7|88.57|86.17|85.9|83.5|0
1649687400000|2022-04-11 14:30:00|88.06|85.66|87.56|85.16|88.84|86.44|86.38|83.98|0
1649687700000|2022-04-11 14:35:00|87.48|85.08|87.94|85.54|88.28|85.88|87.31|84.91|0
1649688000000|2022-04-11 14:40:00|87.98|85.58|88.45|86.05|88.71|86.31|87.85|85.45|0
1649688300000|2022-04-11 14:45:00|88.49|86.09|88.57|86.17|88.7|86.3|88.11|85.71|0
1649688600000|2022-04-11 14:50:00|88.53|86.13|87.72|85.32|88.62|86.22|87.59|85.19|0
1649688900000|2022-04-11 14:55:00|87.81|85.41|88.14|85.74|88.27|85.87|87.64|85.24|0
1649689200000|2022-04-11 15:00:00|88.36|85.96|88.1|85.7|88.36|85.96|87.63|85.23|0
1649689500000|2022-04-11 15:05:00|88.14|85.74|88.61|86.21|88.74|86.34|88.1|85.7|0
1649689800000|2022-04-11 15:10:00|88.65|86.25|88.78|86.38|89.08|86.68|88.31|85.91|0
1649690100000|2022-04-11 15:15:00|88.82|86.42|88.95|86.55|89.2|86.8|88.56|86.16|0
1649690400000|2022-04-11 15:20:00|88.99|86.59|89.16|86.76|89.24|86.84|88.75|86.35|0
1649690700000|2022-04-11 15:25:00|89.2|86.8|88.73|86.33|89.71|87.31|87.93|85.53|0
1649691000000|2022-04-11 15:30:00|88.81|86.41|87.91|85.51|88.9|86.5|87.79|85.39|0
1649691300000|2022-04-11 15:35:00|87.87|85.47|88.34|85.94|88.34|85.94|87.45|85.05|0
1649691600000|2022-04-11 15:40:00|88.29|85.89|87.82|85.42|88.34|85.94|87.66|85.26|0
1649691900000|2022-04-11 15:45:00|87.78|85.38|88.12|85.72|88.33|85.93|87.44|85.04|0
1649692200000|2022-04-11 15:50:00|88.08|85.68|87.9|85.5|88.42|86.02|87.61|85.21|0
1649692500000|2022-04-11 15:55:00|87.95|85.55|88.41|86.01|88.58|86.18|87.95|85.55|0
1649692800000|2022-04-11 16:00:00|88.46|86.06|88.58|86.18|88.97|86.57|88.41|86.01|0
1649693100000|2022-04-11 16:05:00|88.6|86.2|88.37|85.97|88.6|86.2|88.11|85.71|0
1649693400000|2022-04-11 16:10:00|88.32|85.92|88.75|86.35|88.86|86.46|88.19|85.79|0
1649693700000|2022-04-11 16:15:00|88.66|86.26|88.53|86.13|88.92|86.52|88.53|86.13|0
1649694000000|2022-04-11 16:20:00|88.45|86.05|88.79|86.39|88.91|86.51|88.32|85.92|0
1649694300000|2022-04-11 16:25:00|88.83|86.43|89.13|86.73|89.13|86.73|88.78|86.38|0
1649694600000|2022-04-11 16:30:00|89.08|86.68|88.99|86.59|89.34|86.94|88.91|86.51|0
1649694900000|2022-04-11 16:35:00|88.95|86.55|89.03|86.63|89.21|86.81|88.86|86.46|0
1649695200000|2022-04-11 16:40:00|89.08|86.68|89.33|86.93|89.55|87.15|89.03|86.63|0
1649695500000|2022-04-11 16:45:00|89.29|86.89|88.77|86.37|89.29|86.89|88.6|86.2|0
1649695800000|2022-04-11 16:50:00|88.82|86.42|89.41|87.01|89.72|87.32|88.6|86.2|0
1649696100000|2022-04-11 16:55:00|89.46|87.06|88.9|86.5|89.59|87.19|88.77|86.37|0
1649696400000|2022-04-11 17:00:00|88.94|86.54|87.96|85.56|88.94|86.54|87.79|85.39|0
1649696700000|2022-04-11 17:05:00|88|85.6|88.12|85.72|88.21|85.81|87.66|85.26|0
1649697000000|2022-04-11 17:10:00|88.08|85.68|87.78|85.38|88.25|85.85|87.68|85.28|0
1649697300000|2022-04-11 17:15:00|87.82|85.42|88.42|86.02|88.72|86.32|87.78|85.38|0
1649697600000|2022-04-11 17:20:00|88.29|85.89|89.27|86.87|89.4|87|88.29|85.89|0
1649697900000|2022-04-11 17:25:00|89.18|86.78|89.12|86.72|89.53|87.13|88.88|86.48|0
1649698200000|2022-04-11 17:30:00|89.14|86.74|88.45|86.05|89.14|86.74|88.45|86.05|0
1649698500000|2022-04-11 17:35:00|88.41|86.01|88.66|86.26|89.29|86.89|88.11|85.71|0
1649698800000|2022-04-11 17:40:00|88.73|86.33|88.75|86.35|88.83|86.43|88.15|85.75|0
1649699100000|2022-04-11 17:45:00|88.79|86.39|88.66|86.26|88.83|86.43|88.45|86.05|0
1649699400000|2022-04-11 17:50:00|88.7|86.3|88.78|86.38|88.87|86.47|88.57|86.17|0
1649699700000|2022-04-11 17:55:00|88.83|86.43|88.31|85.91|89|86.6|88.23|85.83|0
1649700000000|2022-04-11 18:00:00|88.27|85.87|88.86|86.46|89.12|86.72|88.1|85.7|0
1649700300000|2022-04-11 18:05:00|88.78|86.38|87.88|85.48|88.99|86.59|87.67|85.27|0
1649700600000|2022-04-11 18:10:00|87.97|85.57|89.29|86.89|89.42|87.02|87.75|85.35|0
1649700900000|2022-04-11 18:15:00|89.4|87|89.74|87.34|89.76|87.36|89.29|86.89|0
1649701200000|2022-04-11 18:20:00|89.76|87.36|89.54|87.14|89.76|87.36|89.46|87.06|0
1649701500000|2022-04-11 18:25:00|89.59|87.19|89.37|86.97|89.67|87.27|89.22|86.82|0
1649701800000|2022-04-11 18:30:00|89.54|87.14|89.11|86.71|89.93|87.53|89.07|86.67|0
1649702100000|2022-04-11 18:35:00|89.19|86.79|88.98|86.58|89.45|87.05|88.98|86.58|0
1649702400000|2022-04-11 18:40:00|88.85|86.45|88.93|86.53|89.23|86.83|88.59|86.19|0
1649702700000|2022-04-11 18:45:00|88.89|86.49|87.95|85.55|88.97|86.57|87.9|85.5|0
1649703000000|2022-04-11 18:50:00|87.99|85.59|87.99|85.59|88.12|85.72|87.23|84.83|0
1649703300000|2022-04-11 18:55:00|87.94|85.54|87.81|85.41|87.99|85.59|87.6|85.2|0
1649703600000|2022-04-11 19:00:00|87.86|85.46|88.52|86.12|88.62|86.22|86.89|84.49|0
1649703900000|2022-04-11 19:05:00|88.49|86.09|88.28|85.88|88.92|86.52|88.28|85.88|0
1649704200000|2022-04-11 19:10:00|88.19|85.79|88.85|86.45|88.87|86.47|87.98|85.58|0
1649704500000|2022-04-11 19:15:00|88.75|86.35|89.09|86.69|89.43|87.03|88.75|86.35|0
1649704800000|2022-04-11 19:20:00|89.17|86.77|89.54|87.14|89.56|87.16|89.13|86.73|0
1649705100000|2022-04-11 19:25:00|89.56|87.16|90.36|87.96|90.47|88.07|89.47|87.07|0
1649705400000|2022-04-11 19:30:00|90.38|87.98|91.34|88.94|91.36|88.96|90.25|87.85|0
1649705700000|2022-04-11 19:35:00|91.43|89.03|91.07|88.67|91.62|89.22|91.07|88.67|0
1649706000000|2022-04-11 19:40:00|91.12|88.72|91.33|88.93|91.62|89.22|90.59|88.19|0
1649706300000|2022-04-11 19:45:00|91.38|88.98|90.6|88.2|91.99|89.59|90.25|87.85|0
1649706600000|2022-04-11 19:50:00|90.24|87.84|91.56|89.16|91.56|89.16|89.9|87.5|0
1649706900000|2022-04-11 19:55:00|91.47|89.07|90.63|88.23|91.78|89.38|90.59|88.19|0
1649707200000|2022-04-11 20:00:00|91.12|88.72|91.7|89.3|91.7|89.3|90.68|88.28|0
1649707500000|2022-04-11 20:05:00|91.65|89.25|91.12|88.72|91.65|89.25|91.12|88.72|0
1649707800000|2022-04-11 20:10:00|91.16|88.76|91.34|88.94|91.34|88.94|90.72|88.32|0
1649708100000|2022-04-11 20:15:00|91.49|88.69|91.45|88.65|91.54|88.74|91.23|88.43|0
1649708400000|2022-04-11 20:20:00|91.4|88.6|91.62|88.82|91.67|88.87|91.36|88.56|0
1649708700000|2022-04-11 20:25:00|91.67|88.87|91.75|88.95|91.75|88.95|91.58|88.78|0
1649709000000|2022-04-11 20:30:00|91.71|88.91|91.75|88.95|91.88|89.08|91.66|88.86|0
1649709300000|2022-04-11 20:35:00|91.71|88.91|91.26|88.46|91.71|88.91|91.26|88.46|0
1649709600000|2022-04-11 20:40:00|91.22|88.42|92.14|89.34|92.23|89.43|91.22|88.42|0
1649709900000|2022-04-11 20:45:00|92.1|89.3|92.14|89.34|92.32|89.52|92.1|89.3|0
1649710200000|2022-04-11 20:50:00|92.09|89.29|92.09|89.29|92.18|89.38|92.01|89.21|0
1649710500000|2022-04-11 20:55:00|92.05|89.25|92.02|89.22|92.09|89.29|91.98|89.18|0
1649710800000|2022-04-11 21:00:00|92.01|89.21|92.04|89.24|92.08|89.28|92|89.2|0
1649711100000|2022-04-11 21:05:00|92.06|89.26|92.04|89.24|92.06|89.26|92.03|89.23|0
1649711400000|2022-04-11 21:10:00|92.03|89.23|92.04|89.24|92.04|89.24|92.03|89.23|0
1649711700000|2022-04-11 21:15:00|92.05|89.25|92.02|89.22|92.05|89.25|92.02|89.22|0
1649712000000|2022-04-11 21:20:00|92|89.2|91.96|89.16|92|89.2|91.85|89.05|0
1649712300000|2022-04-11 21:25:00|91.93|89.13|91.93|89.13|92|89.2|91.9|89.1|0
1649712600000|2022-04-11 21:30:00|91.94|89.14|91.95|89.15|91.99|89.19|91.92|89.12|0
1649712900000|2022-04-11 21:35:00|91.96|89.16|91.97|89.17|91.97|89.17|91.91|89.11|0
1649713200000|2022-04-11 21:40:00|91.98|89.18|92.02|89.22|92.02|89.22|91.97|89.17|0
1649713500000|2022-04-11 21:45:00|92.01|89.21|92.01|89.21|92.03|89.23|92.01|89.21|0
1649713800000|2022-04-11 21:50:00|92|89.2|92.01|89.21|92.01|89.21|91.99|89.19|0
1649714100000|2022-04-11 21:55:00|92.02|89.22|91.98|89.18|92.03|89.23|91.94|89.14|0
1649714400000|2022-04-11 22:00:00|91.89|89.09|91.66|88.86|91.89|89.09|91.42|88.62|0
1649714700000|2022-04-11 22:05:00|91.62|88.82|91.79|88.99|91.83|89.03|91.57|88.77|0
1649715000000|2022-04-11 22:10:00|91.75|88.95|91.59|88.79|91.75|88.95|91.57|88.77|0
1649715300000|2022-04-11 22:15:00|91.61|88.81|91.7|88.9|91.7|88.9|91.57|88.77|0
1649715600000|2022-04-11 22:20:00|91.65|88.85|91.7|88.9|91.74|88.94|91.56|88.76|0
1649715900000|2022-04-11 22:25:00|91.69|88.89|91.65|88.85|91.74|88.94|91.6|88.8|0
1649716200000|2022-04-11 22:30:00|91.6|88.8|91.47|88.67|91.6|88.8|91.47|88.67|0
1649716500000|2022-04-11 22:35:00|91.49|88.69|91.42|88.62|91.51|88.71|91.38|88.58|0
1649716800000|2022-04-11 22:40:00|91.47|88.67|91.38|88.58|91.47|88.67|91.38|88.58|0
1649717100000|2022-04-11 22:45:00|91.33|88.53|91.42|88.62|91.42|88.62|91.33|88.53|0
1649717400000|2022-04-11 22:50:00|91.46|88.66|91.42|88.62|91.51|88.71|91.42|88.62|0
1649717700000|2022-04-11 22:55:00|91.37|88.57|91.33|88.53|91.37|88.57|91.28|88.48|0
1649718000000|2022-04-11 23:00:00|91.28|88.48|91.5|88.7|91.5|88.7|91.28|88.48|0
1649718300000|2022-04-11 23:05:00|91.54|88.74|91.58|88.78|91.72|88.92|91.52|88.72|0
1649718600000|2022-04-11 23:10:00|91.63|88.83|91.71|88.91|91.85|89.05|91.58|88.78|0
1649718900000|2022-04-11 23:15:00|91.76|88.96|91.84|89.04|91.93|89.13|91.71|88.91|0
1649719200000|2022-04-11 23:20:00|91.89|89.09|92.24|89.44|92.37|89.57|91.67|88.87|0
1649719500000|2022-04-11 23:25:00|92.15|89.35|92.17|89.37|92.42|89.62|92.06|89.26|0
1649719800000|2022-04-11 23:30:00|92.19|89.39|92.1|89.3|92.32|89.52|91.84|89.04|0
1649720100000|2022-04-11 23:35:00|92.15|89.35|92.32|89.52|92.41|89.61|92.12|89.32|0
1649720400000|2022-04-11 23:40:00|92.36|89.56|92.23|89.43|92.36|89.56|92.1|89.3|0
1649720700000|2022-04-11 23:45:00|92.27|89.47|92.63|89.83|92.63|89.83|92.18|89.38|0
1649721000000|2022-04-11 23:50:00|92.67|89.87|92.76|89.96|92.85|90.05|92.36|89.56|0
1649721300000|2022-04-11 23:55:00|92.8|90|92.53|89.73|92.98|90.18|92.49|89.69|0
1649721600000|2022-04-12 00:00:00|92.62|89.82|92.35|89.55|92.62|89.82|92|89.2|0
1649721900000|2022-04-12 00:05:00|92.4|89.6|92.66|89.86|92.75|89.95|92.26|89.46|0
1649722200000|2022-04-12 00:10:00|92.7|89.9|92.81|90.01|93.02|90.22|92.66|89.86|0
1649722500000|2022-04-12 00:15:00|92.84|90.04|92.66|89.86|92.97|90.17|92.26|89.46|0
1649722800000|2022-04-12 00:20:00|92.61|89.81|92.5|89.7|92.79|89.99|92.34|89.54|0
1649723100000|2022-04-12 00:25:00|92.48|89.68|92.56|89.76|92.7|89.9|92.25|89.45|0
1649723400000|2022-04-12 00:30:00|92.52|89.72|92.69|89.89|92.78|89.98|92.34|89.54|0
1649723700000|2022-04-12 00:35:00|92.65|89.85|92.82|90.02|92.91|90.11|92.47|89.67|0
1649724000000|2022-04-12 00:40:00|92.78|89.98|93|90.2|93|90.2|92.78|89.98|0
1649724300000|2022-04-12 00:45:00|93.31|90.51|93.53|90.73|93.62|90.82|93.31|90.51|0
1649724600000|2022-04-12 00:50:00|93.49|90.69|94.07|91.27|94.12|91.32|93.49|90.69|0
1649724900000|2022-04-12 00:55:00|94.2|91.4|94.74|91.94|94.93|92.13|94.07|91.27|0
1649725200000|2022-04-12 01:00:00|94.79|91.99|94.65|91.85|94.97|92.17|94.52|91.72|0
1649725500000|2022-04-12 01:05:00|94.68|91.88|94.69|91.89|94.88|92.08|94.6|91.8|0
1649725800000|2022-04-12 01:10:00|94.74|91.94|94.83|92.03|94.88|92.08|94.74|91.94|0
1649726100000|2022-04-12 01:15:00|94.78|91.98|94.83|92.03|94.87|92.07|94.6|91.8|0
1649726400000|2022-04-12 01:20:00|94.87|92.07|94.87|92.07|94.87|92.07|94.6|91.8|0
1649726700000|2022-04-12 01:25:00|95|92.2|95.18|92.38|95.37|92.57|94.96|92.16|0
1649727000000|2022-04-12 01:30:00|95.09|92.29|95.05|92.25|95.27|92.47|94.73|91.93|0
1649727300000|2022-04-12 01:35:00|95|92.2|95.13|92.33|95.18|92.38|94.75|91.95|0
1649727600000|2022-04-12 01:40:00|95.18|92.38|95.18|92.38|95.5|92.7|95.04|92.24|0
1649727900000|2022-04-12 01:45:00|95.22|92.42|95.31|92.51|95.4|92.6|95.08|92.28|0
1649728200000|2022-04-12 01:50:00|95.33|92.53|95.81|93.01|95.81|93.01|95.26|92.46|0
1649728500000|2022-04-12 01:55:00|95.76|92.96|95.76|92.96|95.9|93.1|95.58|92.78|0
1649728800000|2022-04-12 02:00:00|95.72|92.92|95.85|93.05|95.85|93.05|95.58|92.78|0
1649729100000|2022-04-12 02:05:00|95.83|93.03|95.39|92.59|95.85|93.05|95.39|92.59|0
1649729400000|2022-04-12 02:10:00|95.35|92.55|95.3|92.5|95.39|92.59|95.16|92.36|0
1649729700000|2022-04-12 02:15:00|95.25|92.45|95.57|92.77|95.62|92.82|95.16|92.36|0
1649730000000|2022-04-12 02:20:00|95.55|92.75|95.7|92.9|95.75|92.95|95.39|92.59|0
1649730300000|2022-04-12 02:25:00|95.73|92.93|95.52|92.72|95.79|92.99|95.47|92.67|0
1649730600000|2022-04-12 02:30:00|95.47|92.67|95.11|92.31|95.52|92.72|94.97|92.17|0
1649730900000|2022-04-12 02:35:00|95.13|92.33|95.33|92.53|95.33|92.53|94.97|92.17|0
1649731200000|2022-04-12 02:40:00|95.29|92.49|95.17|92.37|95.33|92.53|95.15|92.35|0
1649731500000|2022-04-12 02:45:00|95.15|92.35|95.14|92.34|95.24|92.44|95.14|92.34|0
1649731800000|2022-04-12 02:50:00|95.17|92.37|95.14|92.34|95.28|92.48|95.14|92.34|0
1649732100000|2022-04-12 02:55:00|95.19|92.39|95.18|92.38|95.32|92.52|95.14|92.34|0
1649732400000|2022-04-12 03:00:00|95.14|92.34|95.85|93.05|95.95|93.15|94.96|92.16|0
1649732700000|2022-04-12 03:05:00|95.9|93.1|95.92|93.12|96.03|93.23|95.85|93.05|0
1649733000000|2022-04-12 03:10:00|95.9|93.1|95.92|93.12|96.12|93.32|95.89|93.09|0
1649733300000|2022-04-12 03:15:00|95.89|93.09|96.53|93.73|96.63|93.83|95.85|93.05|0
1649733600000|2022-04-12 03:20:00|96.58|93.78|96.53|93.73|96.67|93.87|96.44|93.64|0
1649733900000|2022-04-12 03:25:00|96.48|93.68|96.48|93.68|96.51|93.71|96.35|93.55|0
1649734200000|2022-04-12 03:30:00|96.53|93.73|96.48|93.68|96.53|93.73|96.11|93.31|0
1649734500000|2022-04-12 03:35:00|96.43|93.63|96.34|93.54|96.62|93.82|96.27|93.47|0
1649734800000|2022-04-12 03:40:00|96.39|93.59|96.47|93.67|96.52|93.72|96.34|93.54|0
1649735100000|2022-04-12 03:45:00|96.43|93.63|96.47|93.67|96.52|93.72|96.34|93.54|0
1649735400000|2022-04-12 03:50:00|96.43|93.63|96.47|93.67|96.61|93.81|96.33|93.53|0
1649735700000|2022-04-12 03:55:00|96.42|93.62|96.56|93.76|96.7|93.9|96.42|93.62|0
1649736000000|2022-04-12 04:00:00|96.54|93.74|96.51|93.71|96.6|93.8|96.33|93.53|0
1649736300000|2022-04-12 04:05:00|96.49|93.69|96.67|93.87|96.69|93.89|96.33|93.53|0
1649736600000|2022-04-12 04:10:00|96.65|93.85|96.6|93.8|96.65|93.85|96.51|93.71|0
1649736900000|2022-04-12 04:15:00|96.62|93.82|96.59|93.79|96.62|93.82|96.5|93.7|0
1649737200000|2022-04-12 04:20:00|96.55|93.75|96.55|93.75|96.59|93.79|96.5|93.7|0
1649737500000|2022-04-12 04:25:00|96.59|93.79|97.14|94.34|97.24|94.44|96.57|93.77|0
1649737800000|2022-04-12 04:30:00|97.19|94.39|97.07|94.27|97.19|94.39|96.96|94.16|0
1649738100000|2022-04-12 04:35:00|97.09|94.29|97.05|94.25|97.16|94.36|96.95|94.15|0
1649738400000|2022-04-12 04:40:00|97|94.2|97.16|94.36|97.23|94.43|97|94.2|0
1649738700000|2022-04-12 04:45:00|97.18|94.38|97.22|94.42|97.27|94.47|97.09|94.29|0
1649739000000|2022-04-12 04:50:00|97.25|94.45|97.18|94.38|97.25|94.45|97.13|94.33|0
1649739300000|2022-04-12 04:55:00|97.2|94.4|97.17|94.37|97.31|94.51|97.17|94.37|0
1649739600000|2022-04-12 05:00:00|97.13|94.33|97.31|94.51|97.4|94.6|96.94|94.14|0
1649739900000|2022-04-12 05:05:00|97.36|94.56|96.8|94|97.36|94.56|96.8|94|0
1649740200000|2022-04-12 05:10:00|96.75|93.95|96.27|93.47|96.85|94.05|96.27|93.47|0
1649740500000|2022-04-12 05:15:00|96.25|93.45|95.42|92.62|96.29|93.49|95.42|92.62|0
1649740800000|2022-04-12 05:20:00|95.38|92.58|95.97|93.17|95.97|93.17|95.33|92.53|0
1649741100000|2022-04-12 05:25:00|95.92|93.12|96.19|93.39|96.19|93.39|95.92|93.12|0
1649741400000|2022-04-12 05:30:00|96.15|93.35|96.01|93.21|96.24|93.44|95.96|93.16|0
1649741700000|2022-04-12 05:35:00|95.96|93.16|95.5|92.7|96.23|93.43|95.5|92.7|0
1649742000000|2022-04-12 05:40:00|95.55|92.75|95.59|92.79|95.91|93.11|95.46|92.66|0
1649742300000|2022-04-12 05:45:00|95.64|92.84|95.73|92.93|95.95|93.15|95.59|92.79|0
1649742600000|2022-04-12 05:50:00|95.75|92.95|94.87|92.07|95.82|93.02|94.87|92.07|0
1649742900000|2022-04-12 05:55:00|94.91|92.11|95.21|92.41|95.28|92.48|94.87|92.07|0
1649743200000|2022-04-12 06:00:00|95.25|92.45|95.68|92.88|95.98|93.18|94.87|92.07|0
1649743500000|2022-04-12 06:05:00|95.64|92.84|95.13|92.33|95.87|93.07|95.13|92.33|0
1649743800000|2022-04-12 06:10:00|95.18|92.38|94.9|92.1|95.18|92.38|94.86|92.06|0
1649744100000|2022-04-12 06:15:00|94.93|92.13|94.81|92.01|95.13|92.33|94.81|92.01|0
1649744400000|2022-04-12 06:20:00|94.83|92.03|95.22|92.42|95.22|92.42|94.81|92.01|0
1649744700000|2022-04-12 06:25:00|95.17|92.37|94.9|92.1|95.2|92.4|94.9|92.1|0
1649745000000|2022-04-12 06:30:00|94.94|92.14|94.89|92.09|95.12|92.32|94.85|92.05|0
1649745300000|2022-04-12 06:35:00|94.85|92.05|93.94|91.14|94.85|92.05|93.81|91.01|0
1649745600000|2022-04-12 06:40:00|93.99|91.19|94.37|91.57|94.39|91.59|93.81|91.01|0
1649745900000|2022-04-12 06:45:00|94.39|91.59|94.52|91.72|94.75|91.95|94.21|91.41|0
1649746200000|2022-04-12 06:50:00|94.48|91.68|94.57|91.77|94.7|91.9|94.43|91.63|0
1649746500000|2022-04-12 06:55:00|94.7|91.9|94.2|91.4|94.84|92.04|94.2|91.4|0
1649746800000|2022-04-12 07:00:00|94.25|91.45|95.06|92.26|95.06|92.26|93.93|91.13|0
1649747100000|2022-04-12 07:05:00|94.95|92.55|93.36|90.96|95.41|93.01|92.95|90.55|0
1649747400000|2022-04-12 07:10:00|93.4|91|92.91|90.51|93.49|91.09|92.41|90.01|0
1649747700000|2022-04-12 07:15:00|92.86|90.46|93.76|91.36|94.22|91.82|92.86|90.46|0
1649748000000|2022-04-12 07:20:00|93.81|91.41|93.49|91.09|94.63|92.23|93.4|91|0
1649748300000|2022-04-12 07:25:00|93.58|91.18|94.64|92.24|95.1|92.7|93.13|90.73|0
1649748600000|2022-04-12 07:30:00|94.69|92.29|95.42|93.02|95.78|93.38|94.69|92.29|0
1649748900000|2022-04-12 07:35:00|95.41|93.01|95.73|93.33|96.24|93.84|95.37|92.97|0
1649749200000|2022-04-12 07:40:00|95.82|93.42|96.19|93.79|96.42|94.02|95.64|93.24|0
1649749500000|2022-04-12 07:45:00|96.33|93.93|95|92.6|96.37|93.97|95|92.6|0
1649749800000|2022-04-12 07:50:00|95.04|92.64|94.84|92.44|95.54|93.14|94.54|92.14|0
1649750100000|2022-04-12 07:55:00|94.77|92.37|94.72|92.32|94.86|92.46|94.45|92.05|0
1649750400000|2022-04-12 08:00:00|94.7|92.3|94.85|92.45|94.99|92.59|94.26|91.86|0
1649750700000|2022-04-12 08:05:00|94.88|92.48|94.58|92.18|95.03|92.63|94.53|92.13|0
1649751000000|2022-04-12 08:10:00|94.53|92.13|94.17|91.77|94.62|92.22|94.12|91.72|0
1649751300000|2022-04-12 08:15:00|94.12|91.72|94.12|91.72|94.26|91.86|93.76|91.36|0
1649751600000|2022-04-12 08:20:00|93.98|91.58|93.53|91.13|94.03|91.63|93.4|91|0
1649751900000|2022-04-12 08:25:00|93.62|91.22|93.51|91.11|94.07|91.67|93.39|90.99|0
1649752200000|2022-04-12 08:30:00|93.53|91.13|92.92|90.52|93.66|91.26|92.81|90.41|0
1649752500000|2022-04-12 08:35:00|92.88|90.48|92.36|89.96|92.88|90.48|92.19|89.79|0
1649752800000|2022-04-12 08:40:00|92.32|89.92|92.29|89.89|92.36|89.96|92.01|89.61|0
1649753100000|2022-04-12 08:45:00|92.27|89.87|92.09|89.69|92.4|90|91.78|89.38|0
1649753400000|2022-04-12 08:50:00|92.05|89.65|91.69|89.29|92.05|89.65|91.54|89.14|0
1649753700000|2022-04-12 08:55:00|91.67|89.27|91.2|88.8|93.44|91.04|89.64|87.24|0
1649754000000|2022-04-12 09:00:00|91.98|89.58|92.02|89.62|92.29|89.89|91.8|89.4|0
1649754300000|2022-04-12 09:05:00|92.07|89.67|91.53|89.13|92.07|89.67|91.36|88.96|0
1649754600000|2022-04-12 09:10:00|91.58|89.18|92.17|89.77|92.33|89.93|91.49|89.09|0
1649754900000|2022-04-12 09:15:00|92.19|89.79|92.06|89.66|92.37|89.97|91.93|89.53|0
1649755200000|2022-04-12 09:20:00|92.1|89.7|92.15|89.75|92.55|90.15|92.04|89.64|0
1649755500000|2022-04-12 09:25:00|92.19|89.79|91.79|89.39|92.28|89.88|91.7|89.3|0
1649755800000|2022-04-12 09:30:00|91.83|89.43|91.65|89.25|91.96|89.56|91.35|88.95|0
1649756100000|2022-04-12 09:35:00|91.63|89.23|91.43|89.03|91.79|89.39|91.3|88.9|0
1649756400000|2022-04-12 09:40:00|91.41|89.01|91.21|88.81|91.43|89.03|91.21|88.81|0
1649756700000|2022-04-12 09:45:00|91.16|88.76|91.56|89.16|91.65|89.25|91.05|88.65|0
1649757000000|2022-04-12 09:50:00|91.54|89.14|90.85|88.45|91.54|89.14|90.85|88.45|0
1649757300000|2022-04-12 09:55:00|90.89|88.49|91.29|88.89|91.33|88.93|90.72|88.32|0
1649757600000|2022-04-12 10:00:00|91.31|88.91|91.06|88.66|91.38|88.98|90.76|88.36|0
1649757900000|2022-04-12 10:05:00|91.11|88.71|91.13|88.73|91.46|89.06|91.02|88.62|0
1649758200000|2022-04-12 10:10:00|91.15|88.75|91.28|88.88|91.39|88.99|90.8|88.4|0
1649758500000|2022-04-12 10:15:00|91.32|88.92|91.67|89.27|91.68|89.28|91.24|88.84|0
1649758800000|2022-04-12 10:20:00|91.63|89.23|91.61|89.21|91.83|89.43|91.45|89.05|0
1649759100000|2022-04-12 10:25:00|91.63|89.23|91.23|88.83|91.89|89.49|91.21|88.81|0
1649759400000|2022-04-12 10:30:00|91.27|88.87|91.05|88.65|91.45|89.05|91.01|88.61|0
1649759700000|2022-04-12 10:35:00|90.92|88.52|90.57|88.17|90.92|88.52|90.35|87.95|0
1649760000000|2022-04-12 10:40:00|90.61|88.21|90.56|88.16|90.96|88.56|90.48|88.08|0
1649760300000|2022-04-12 10:45:00|90.52|88.12|90.78|88.38|90.87|88.47|90.47|88.07|0
1649760600000|2022-04-12 10:50:00|90.76|88.36|90.6|88.2|90.78|88.38|90.6|88.2|0
1649760900000|2022-04-12 10:55:00|90.56|88.16|90.99|88.59|91.04|88.64|90.47|88.07|0
1649761200000|2022-04-12 11:00:00|91.04|88.64|91.04|88.64|91.12|88.72|90.77|88.37|0
1649761500000|2022-04-12 11:05:00|91.08|88.68|91.3|88.9|91.3|88.9|90.93|88.53|0
1649761800000|2022-04-12 11:10:00|91.34|88.94|91.6|89.2|91.65|89.25|91.3|88.9|0
1649762100000|2022-04-12 11:15:00|91.56|89.16|91.47|89.07|91.96|89.56|91.38|88.98|0
1649762400000|2022-04-12 11:20:00|91.51|89.11|91.42|89.02|91.51|89.11|91.11|88.71|0
1649762700000|2022-04-12 11:25:00|91.47|89.07|90.94|88.54|91.51|89.11|90.89|88.49|0
1649763000000|2022-04-12 11:30:00|90.89|88.49|90.63|88.23|90.93|88.53|90.49|88.09|0
1649763300000|2022-04-12 11:35:00|90.67|88.27|90.67|88.27|90.97|88.57|90.45|88.05|0
1649763600000|2022-04-12 11:40:00|90.71|88.31|90.62|88.22|91.15|88.75|90.4|88|0
1649763900000|2022-04-12 11:45:00|90.58|88.18|90.44|88.04|90.58|88.18|90.31|87.91|0
1649764200000|2022-04-12 11:50:00|90.42|88.02|90.4|88|90.49|88.09|90.22|87.82|0
1649764500000|2022-04-12 11:55:00|90.44|88.04|90.26|87.86|90.61|88.21|90.22|87.82|0
1649764800000|2022-04-12 12:00:00|90.22|87.82|90.26|87.86|90.61|88.21|90.22|87.82|0
1649765100000|2022-04-12 12:05:00|90.22|87.82|89.43|87.03|90.22|87.82|89.35|86.95|0
1649765400000|2022-04-12 12:10:00|89.48|87.08|89.43|87.03|89.65|87.25|89.34|86.94|0
1649765700000|2022-04-12 12:15:00|89.47|87.07|89.73|87.33|89.75|87.35|89.34|86.94|0
1649766000000|2022-04-12 12:20:00|89.69|87.29|89.73|87.33|89.86|87.46|89.51|87.11|0
1649766300000|2022-04-12 12:25:00|89.71|87.31|90.19|87.79|90.9|88.5|89.59|87.19|0
1649766600000|2022-04-12 12:30:00|88.72|86.32|85.7|83.3|88.72|86.32|85.64|83.24|0
1649766900000|2022-04-12 12:35:00|85.78|83.38|86.37|83.97|86.83|84.43|85.78|83.38|0
1649767200000|2022-04-12 12:40:00|86.41|84.01|84.27|81.87|86.53|84.13|84.1|81.7|0
1649767500000|2022-04-12 12:45:00|84.25|81.85|83.16|80.76|84.25|81.85|83.08|80.68|0
1649767800000|2022-04-12 12:50:00|83.2|80.8|82.51|80.11|83.73|81.33|82.51|80.11|0
1649768100000|2022-04-12 12:55:00|82.47|80.07|82.75|80.35|82.87|80.47|81.91|79.51|0
1649768400000|2022-04-12 13:00:00|82.79|80.39|83.07|80.67|83.12|80.72|82.75|80.35|0
1649768700000|2022-04-12 13:05:00|83.05|80.65|83.89|81.49|84.3|81.9|82.75|80.35|0
1649769000000|2022-04-12 13:10:00|84.01|81.61|84.79|82.39|84.83|82.43|83.97|81.57|0
1649769300000|2022-04-12 13:15:00|84.75|82.35|84.7|82.3|84.91|82.51|84.29|81.89|0
1649769600000|2022-04-12 13:20:00|84.62|82.22|85.37|82.97|85.57|83.17|84.58|82.18|0
1649769900000|2022-04-12 13:25:00|85.41|83.01|85.65|83.25|85.65|83.25|84.91|82.51|0
1649770200000|2022-04-12 13:30:00|85.45|83.05|86.24|83.84|86.79|84.39|85.45|83.05|0
1649770500000|2022-04-12 13:35:00|85.99|83.59|84.61|82.21|86.74|84.34|84.08|81.68|0
1649770800000|2022-04-12 13:40:00|84.36|81.96|83.99|81.59|85.63|83.23|83.95|81.55|0
1649771100000|2022-04-12 13:45:00|83.95|81.55|83.38|80.98|84.36|81.96|83.01|80.61|0
1649771400000|2022-04-12 13:50:00|83.42|81.02|81.71|79.31|84.28|81.88|81.17|78.77|0
1649771700000|2022-04-12 13:55:00|81.73|79.33|82.21|79.81|82.61|80.21|81.73|79.33|0
1649772000000|2022-04-12 14:00:00|82.17|79.77|82.77|80.37|83.26|80.86|81.89|79.49|0
1649772300000|2022-04-12 14:05:00|82.79|80.39|83.09|80.69|83.66|81.26|82.77|80.37|0
1649772600000|2022-04-12 14:10:00|82.97|80.57|82.68|80.28|83.38|80.98|82.56|80.16|0
1649772900000|2022-04-12 14:15:00|82.64|80.24|83.99|81.59|84.07|81.67|82.48|80.08|0
1649773200000|2022-04-12 14:20:00|83.86|81.46|83.66|81.26|84.03|81.63|82.96|80.56|0
1649773500000|2022-04-12 14:25:00|83.61|81.21|84.64|82.24|84.64|82.24|83.53|81.13|0
1649773800000|2022-04-12 14:30:00|84.56|82.16|84.49|82.09|85.09|82.69|84.35|81.95|0
1649774100000|2022-04-12 14:35:00|84.39|81.99|85.63|83.23|85.8|83.4|84.18|81.78|0
1649774400000|2022-04-12 14:40:00|85.67|83.27|85.63|83.23|86.09|83.69|85.3|82.9|0
1649774700000|2022-04-12 14:45:00|85.67|83.27|85.92|83.52|86.06|83.66|83.74|81.34|0
1649775000000|2022-04-12 14:50:00|85.9|83.5|85.98|83.58|86.65|84.25|85.85|83.45|0
1649775300000|2022-04-12 14:55:00|86.02|83.62|86.02|83.62|86.4|84|85.64|83.24|0
1649775600000|2022-04-12 15:00:00|86.06|83.66|85.43|83.03|86.6|84.2|85.26|82.86|0
1649775900000|2022-04-12 15:05:00|85.41|83.01|86.43|84.03|86.52|84.12|85.34|82.94|0
1649776200000|2022-04-12 15:10:00|86.39|83.99|85.63|83.23|86.52|84.12|85.55|83.15|0
1649776500000|2022-04-12 15:15:00|85.51|83.11|84.78|82.38|85.71|83.31|84.76|82.36|0
1649776800000|2022-04-12 15:20:00|84.71|82.31|84.42|82.02|84.82|82.42|84.14|81.74|0
1649777100000|2022-04-12 15:25:00|84.26|81.86|82.98|80.58|84.31|81.91|82.15|79.75|0
1649777400000|2022-04-12 15:30:00|82.88|80.48|82.55|80.15|82.88|80.48|82.23|79.83|0
1649777700000|2022-04-12 15:35:00|82.43|80.03|83.33|80.93|83.45|81.05|82.23|79.83|0
1649778000000|2022-04-12 15:40:00|83.28|80.88|83.16|80.76|83.49|81.09|82.92|80.52|0
1649778300000|2022-04-12 15:45:00|83.12|80.72|83.53|81.13|83.69|81.29|82.95|80.55|0
1649778600000|2022-04-12 15:50:00|83.42|81.02|83.15|80.75|83.98|81.58|82.99|80.59|0
1649778900000|2022-04-12 15:55:00|83.07|80.67|83.6|81.2|83.83|81.43|82.95|80.55|0
1649779200000|2022-04-12 16:00:00|83.52|81.12|84.12|81.72|84.18|81.78|83.44|81.04|0
1649779500000|2022-04-12 16:05:00|84.09|81.69|84.8|82.4|85.05|82.65|83.85|81.45|0
1649779800000|2022-04-12 16:10:00|84.75|82.35|85.04|82.64|85.42|83.02|84.75|82.35|0
1649780100000|2022-04-12 16:15:00|84.92|82.52|84.54|82.14|85.21|82.81|83.76|81.36|0
1649780400000|2022-04-12 16:20:00|84.67|82.27|85.79|83.39|85.83|83.43|84.67|82.27|0
1649780700000|2022-04-12 16:25:00|85.88|83.48|86.68|84.28|86.89|84.49|85.88|83.48|0
1649781000000|2022-04-12 16:30:00|86.85|84.45|86.84|84.44|86.85|84.45|86.17|83.77|0
1649781300000|2022-04-12 16:35:00|86.93|84.53|86.5|84.1|86.93|84.53|86.21|83.81|0
1649781600000|2022-04-12 16:40:00|86.46|84.06|87.09|84.69|87.31|84.91|86.25|83.85|0
1649781900000|2022-04-12 16:45:00|87.01|84.61|86.67|84.27|87.61|85.21|86.62|84.22|0
1649782200000|2022-04-12 16:50:00|86.62|84.22|86.37|83.97|86.71|84.31|85.7|83.3|0
1649782500000|2022-04-12 16:55:00|86.33|83.93|86.22|83.82|86.37|83.97|85.95|83.55|0
1649782800000|2022-04-12 17:00:00|86.28|83.88|87.72|85.32|88.07|85.67|84.75|82.35|0
1649783100000|2022-04-12 17:05:00|87.51|85.11|87.53|85.13|87.98|85.58|87.12|84.72|0
1649783400000|2022-04-12 17:10:00|87.59|85.19|86.57|84.17|87.59|85.19|86.11|83.71|0
1649783700000|2022-04-12 17:15:00|86.65|84.25|86.55|84.15|87.25|84.85|86.49|84.09|0
1649784000000|2022-04-12 17:20:00|86.53|84.13|86.69|84.29|87.07|84.67|85.6|83.2|0
1649784300000|2022-04-12 17:25:00|86.76|84.36|87.26|84.86|87.33|84.93|86.65|84.25|0
1649784600000|2022-04-12 17:30:00|87.24|84.84|87.11|84.71|87.88|85.48|86.92|84.52|0
1649784900000|2022-04-12 17:35:00|87.15|84.75|86.49|84.09|87.32|84.92|85.52|83.12|0
1649785200000|2022-04-12 17:40:00|86.45|84.05|87.47|85.07|87.56|85.16|86.32|83.92|0
1649785500000|2022-04-12 17:45:00|87.51|85.11|87.86|85.46|88.16|85.76|87.34|84.94|0
1649785800000|2022-04-12 17:50:00|87.9|85.5|88.9|86.5|89.07|86.67|87.9|85.5|0
1649786100000|2022-04-12 17:55:00|88.94|86.54|90.58|88.18|90.76|88.36|87.78|85.38|0
1649786400000|2022-04-12 18:00:00|90.54|88.14|89.97|87.57|91.25|88.85|89.92|87.52|0
1649786700000|2022-04-12 18:05:00|90.05|87.65|89.88|87.48|90.19|87.79|89.31|86.91|0
1649787000000|2022-04-12 18:10:00|89.92|87.52|91.28|88.88|91.28|88.88|89.92|87.52|0
1649787300000|2022-04-12 18:15:00|91.33|88.93|93.55|91.15|93.78|91.38|91.24|88.84|0
1649787600000|2022-04-12 18:20:00|93.64|91.24|93.73|91.33|93.82|91.42|92.97|90.57|0
1649787900000|2022-04-12 18:25:00|93.82|91.42|94.02|91.62|94.09|91.69|93.45|91.05|0
1649788200000|2022-04-12 18:30:00|94.04|91.64|93.86|91.46|94.95|92.55|93.68|91.28|0
1649788500000|2022-04-12 18:35:00|93.99|91.59|93.9|91.5|94.31|91.91|93.18|90.78|0
1649788800000|2022-04-12 18:40:00|93.99|91.59|94.17|91.77|94.62|92.22|93.63|91.23|0
1649789100000|2022-04-12 18:45:00|94.08|91.68|93.35|90.95|94.08|91.68|92.73|90.33|0
1649789400000|2022-04-12 18:50:00|93.31|90.91|93.13|90.73|94.03|91.63|93.04|90.64|0
1649789700000|2022-04-12 18:55:00|93.17|90.77|93.48|91.08|93.67|91.27|92.68|90.28|0
1649790000000|2022-04-12 19:00:00|93.62|91.22|95.34|92.94|95.43|93.03|93.12|90.72|0
1649790300000|2022-04-12 19:05:00|95.3|92.9|96.54|94.14|96.58|94.18|95.02|92.62|0
1649790600000|2022-04-12 19:10:00|96.44|94.04|96.7|94.3|97.75|95.35|94.43|92.03|0
1649790900000|2022-04-12 19:15:00|96.73|94.33|96.1|93.7|96.93|94.53|96.1|93.7|0
1649791200000|2022-04-12 19:20:00|96.05|93.65|95.68|93.28|96.05|93.65|95.09|92.69|0
1649791500000|2022-04-12 19:25:00|95.82|93.42|96.69|94.29|97.44|95.04|95.82|93.42|0
1649791800000|2022-04-12 19:30:00|96.83|94.43|96.78|94.38|97.37|94.97|96.37|93.97|0
1649792100000|2022-04-12 19:35:00|96.97|94.57|95.08|92.68|97.11|94.71|94.81|92.41|0
1649792400000|2022-04-12 19:40:00|95.13|92.73|95.54|93.14|95.72|93.32|94.58|92.18|0
1649792700000|2022-04-12 19:45:00|96.09|93.69|94.24|91.84|96.09|93.69|93.63|91.23|0
1649793000000|2022-04-12 19:50:00|94.33|91.93|94.19|91.79|94.97|92.57|93.7|91.3|0
1649793300000|2022-04-12 19:55:00|94.01|91.61|94.1|91.7|94.6|92.2|93.38|90.98|0
1649793600000|2022-04-12 20:00:00|94.33|91.93|94.69|92.29|94.96|92.56|94.33|91.93|0
1649793900000|2022-04-12 20:05:00|94.51|92.11|93.24|90.84|94.73|92.33|93.24|90.84|0
1649794200000|2022-04-12 20:10:00|93.37|90.97|93.69|91.29|93.69|91.29|93.24|90.84|0
1649794500000|2022-04-12 20:15:00|93.89|91.09|93.79|90.99|94.02|91.22|93.75|90.95|0
1649794800000|2022-04-12 20:20:00|93.82|91.02|93.79|90.99|93.97|91.17|93.79|90.99|0
1649795100000|2022-04-12 20:25:00|93.75|90.95|93.65|90.85|93.84|91.04|93.61|90.81|0
1649795400000|2022-04-12 20:30:00|93.61|90.81|93.65|90.85|93.65|90.85|93.47|90.67|0
1649795700000|2022-04-12 20:35:00|93.61|90.81|93.65|90.85|93.69|90.89|93.6|90.8|0
1649796000000|2022-04-12 20:40:00|93.63|90.83|93.74|90.94|93.74|90.94|93.6|90.8|0
1649796300000|2022-04-12 20:45:00|93.78|90.98|93.96|91.16|94|91.2|93.73|90.93|0
1649796600000|2022-04-12 20:50:00|94|91.2|93.71|90.91|94|91.2|93.69|90.89|0
1649796900000|2022-04-12 20:55:00|93.73|90.93|93.93|91.13|93.95|91.15|93.64|90.84|0
1649797200000|2022-04-12 21:00:00|93.96|91.16|93.85|91.05|93.96|91.16|93.82|91.02|0
1649797500000|2022-04-12 21:05:00|93.82|91.02|93.86|91.06|93.86|91.06|93.82|91.02|0
1649798100000|2022-04-12 21:15:00|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1649798400000|2022-04-12 21:20:00|93.83|91.03|93.82|91.02|93.85|91.05|93.79|90.99|0
1649798700000|2022-04-12 21:25:00|93.78|90.98|93.79|90.99|93.82|91.02|93.76|90.96|0
1649799000000|2022-04-12 21:30:00|93.8|91|93.89|91.09|93.95|91.15|93.8|91|0
1649799300000|2022-04-12 21:35:00|93.91|91.11|93.76|90.96|93.91|91.11|93.76|90.96|0
1649799600000|2022-04-12 21:40:00|93.82|91.02|93.79|90.99|93.89|91.09|93.79|90.99|0
1649799900000|2022-04-12 21:45:00|93.83|91.03|93.83|91.03|93.87|91.07|93.76|90.96|0
1649800200000|2022-04-12 21:50:00|93.9|91.1|93.82|91.02|93.9|91.1|93.8|91|0
1649800500000|2022-04-12 21:55:00|93.8|91|93.78|90.98|93.85|91.05|93.76|90.96|0
1649800800000|2022-04-12 22:00:00|93.59|90.79|93.43|90.63|93.7|90.9|93.29|90.49|0
1649801100000|2022-04-12 22:05:00|93.45|90.65|93.29|90.49|93.47|90.67|93.2|90.4|0
1649801400000|2022-04-12 22:10:00|93.27|90.47|93.44|90.64|93.47|90.67|93.11|90.31|0
1649801700000|2022-04-12 22:15:00|93.42|90.62|93.87|91.07|93.98|91.18|93.42|90.62|0
1649802000000|2022-04-12 22:20:00|93.85|91.05|93.96|91.16|94.16|91.36|93.73|90.93|0
1649802300000|2022-04-12 22:25:00|93.93|91.13|93.95|91.15|94.05|91.25|93.87|91.07|0
1649802600000|2022-04-12 22:30:00|93.91|91.11|93.68|90.88|93.91|91.11|93.66|90.86|0
1649802900000|2022-04-12 22:35:00|93.64|90.84|93.54|90.74|93.64|90.84|93.36|90.56|0
1649803200000|2022-04-12 22:40:00|93.5|90.7|93.45|90.65|93.52|90.72|93.41|90.61|0
1649803500000|2022-04-12 22:45:00|93.43|90.63|93.36|90.56|93.54|90.74|93.36|90.56|0
1649803800000|2022-04-12 22:50:00|93.31|90.51|93|90.2|93.31|90.51|93|90.2|0
1649804100000|2022-04-12 22:55:00|93.04|90.24|92.82|90.02|93.04|90.24|92.82|90.02|0
1649804400000|2022-04-12 23:00:00|92.86|90.06|92.59|89.79|92.88|90.08|92.59|89.79|0
1649804700000|2022-04-12 23:05:00|92.64|89.84|92.45|89.65|92.68|89.88|92.45|89.65|0
1649805000000|2022-04-12 23:10:00|92.5|89.7|92.59|89.79|92.59|89.79|92.45|89.65|0
1649805300000|2022-04-12 23:15:00|92.61|89.81|92.49|89.69|92.72|89.92|92.45|89.65|0
1649805600000|2022-04-12 23:20:00|92.54|89.74|92.63|89.83|92.72|89.92|92.54|89.74|0
1649805900000|2022-04-12 23:25:00|92.58|89.78|92.53|89.73|92.62|89.82|92.42|89.62|0
1649806200000|2022-04-12 23:30:00|92.51|89.71|92.71|89.91|92.71|89.91|92.49|89.69|0
1649806500000|2022-04-12 23:35:00|92.75|89.95|92.84|90.04|92.84|90.04|92.49|89.69|0
1649806800000|2022-04-12 23:40:00|92.8|90|92.53|89.73|92.8|90|92.48|89.68|0
1649807100000|2022-04-12 23:45:00|92.48|89.68|92.21|89.41|92.48|89.68|92.21|89.41|0
1649807400000|2022-04-12 23:50:00|92.17|89.37|91.99|89.19|92.17|89.37|91.86|89.06|0
1649807700000|2022-04-12 23:55:00|91.94|89.14|91.81|89.01|92.03|89.23|91.81|89.01|0
1649808000000|2022-04-13 00:00:00|91.85|89.05|91.76|88.96|91.9|89.1|91.59|88.79|0
1649808300000|2022-04-13 00:05:00|91.72|88.92|91.67|88.87|91.89|89.09|91.58|88.78|0
1649808600000|2022-04-13 00:10:00|91.63|88.83|91.8|89|91.85|89.05|91.63|88.83|0
1649808900000|2022-04-13 00:15:00|91.76|88.96|91.75|88.95|91.89|89.09|91.62|88.82|0
1649809200000|2022-04-13 00:20:00|91.8|89|91.75|88.95|91.84|89.04|91.75|88.95|0
1649809500000|2022-04-13 00:25:00|91.8|89|92.06|89.26|92.15|89.35|91.8|89|0
1649809800000|2022-04-13 00:30:00|92.01|89.21|91.84|89.04|92.15|89.35|91.75|88.95|0
1649810100000|2022-04-13 00:35:00|91.79|88.99|91.66|88.86|91.84|89.04|91.52|88.72|0
1649810400000|2022-04-13 00:40:00|91.68|88.88|91.52|88.72|91.74|88.94|91.52|88.72|0
1649810700000|2022-04-13 00:45:00|91.48|88.68|91.3|88.5|91.48|88.68|91.12|88.32|0
1649811000000|2022-04-13 00:50:00|91.25|88.45|91.34|88.54|91.39|88.59|91.21|88.41|0
1649811300000|2022-04-13 00:55:00|91.32|88.52|91.16|88.36|91.38|88.58|91.12|88.32|0
1649811600000|2022-04-13 01:00:00|91.18|88.38|91.2|88.4|91.25|88.45|91.03|88.23|0
1649811900000|2022-04-13 01:05:00|91.18|88.38|91.16|88.36|91.25|88.45|91.03|88.23|0
1649812200000|2022-04-13 01:10:00|91.11|88.31|91.11|88.31|91.15|88.35|90.94|88.14|0
1649812500000|2022-04-13 01:15:00|91.07|88.27|91.2|88.4|91.28|88.48|91.07|88.27|0
1649812800000|2022-04-13 01:20:00|91.24|88.44|91.06|88.26|91.33|88.53|91.02|88.22|0
1649813100000|2022-04-13 01:25:00|91.08|88.28|91.15|88.35|91.19|88.39|91.04|88.24|0
1649813400000|2022-04-13 01:30:00|91.19|88.39|91.14|88.34|91.28|88.48|90.84|88.04|0
1649813700000|2022-04-13 01:35:00|91.1|88.3|91.14|88.34|91.23|88.43|91.1|88.3|0
1649814000000|2022-04-13 01:40:00|91.12|88.32|90.92|88.12|91.19|88.39|90.88|88.08|0
1649814300000|2022-04-13 01:45:00|90.88|88.08|91.18|88.38|91.22|88.42|90.7|87.9|0
1649814600000|2022-04-13 01:50:00|91.14|88.34|90.98|88.18|91.18|88.38|90.83|88.03|0
1649814900000|2022-04-13 01:55:00|90.96|88.16|91|88.2|91.07|88.27|90.74|87.94|0
1649815200000|2022-04-13 02:00:00|90.96|88.16|91.04|88.24|91.13|88.33|90.82|88.02|0
1649815500000|2022-04-13 02:05:00|91|88.2|90.73|87.93|91.04|88.24|90.65|87.85|0
1649815800000|2022-04-13 02:10:00|90.78|87.98|90.73|87.93|90.86|88.06|90.64|87.84|0
1649816100000|2022-04-13 02:15:00|90.69|87.89|90.73|87.93|90.82|88.02|90.64|87.84|0
1649816400000|2022-04-13 02:20:00|90.77|87.97|90.64|87.84|90.77|87.97|90.51|87.71|0
1649816700000|2022-04-13 02:25:00|90.68|87.88|90.63|87.83|90.77|87.97|90.55|87.75|0
1649817000000|2022-04-13 02:30:00|90.68|87.88|90.41|87.61|90.68|87.88|90.37|87.57|0
1649817300000|2022-04-13 02:35:00|90.46|87.66|90.59|87.79|90.59|87.79|90.32|87.52|0
1649817600000|2022-04-13 02:40:00|90.54|87.74|90.8|88|90.85|88.05|90.54|87.74|0
1649817900000|2022-04-13 02:45:00|90.76|87.96|90.62|87.82|90.85|88.05|90.62|87.82|0
1649818200000|2022-04-13 02:50:00|90.58|87.78|90.49|87.69|90.67|87.87|90.45|87.65|0
1649818500000|2022-04-13 02:55:00|90.47|87.67|90.62|87.82|90.66|87.86|90.4|87.6|0
1649818800000|2022-04-13 03:00:00|90.58|87.78|90.27|87.47|90.58|87.78|90.22|87.42|0
1649819100000|2022-04-13 03:05:00|90.31|87.51|90.35|87.55|90.4|87.6|90.01|87.21|0
1649819400000|2022-04-13 03:10:00|90.31|87.51|89.67|86.87|90.4|87.6|88.19|85.39|0
1649819700000|2022-04-13 03:15:00|89.71|86.91|89.62|86.82|89.75|86.95|89.62|86.82|0
1649820000000|2022-04-13 03:20:00|89.58|86.78|89.53|86.73|89.62|86.82|89.4|86.6|0
1649820300000|2022-04-13 03:25:00|89.58|86.78|89.49|86.69|89.62|86.82|89.49|86.69|0
1649820600000|2022-04-13 03:30:00|89.53|86.73|89.66|86.86|89.75|86.95|89.4|86.6|0
1649820900000|2022-04-13 03:35:00|89.68|86.88|89.46|86.66|89.7|86.9|89.44|86.64|0
1649821200000|2022-04-13 03:40:00|89.44|86.64|89.57|86.77|89.59|86.79|89.39|86.59|0
1649821500000|2022-04-13 03:45:00|89.59|86.79|89.48|86.68|89.59|86.79|89.43|86.63|0
1649821800000|2022-04-13 03:50:00|89.52|86.72|89.47|86.67|89.54|86.74|89.43|86.63|0
1649822100000|2022-04-13 03:55:00|89.52|86.72|89.47|86.67|89.56|86.76|89.47|86.67|0
1649822400000|2022-04-13 04:00:00|89.45|86.65|89.64|86.84|89.69|86.89|89.43|86.63|0
1649822700000|2022-04-13 04:05:00|89.6|86.8|89.47|86.67|89.64|86.84|89.42|86.62|0
1649823000000|2022-04-13 04:10:00|89.51|86.71|89.51|86.71|89.55|86.75|89.47|86.67|0
1649823300000|2022-04-13 04:15:00|89.55|86.75|89.46|86.66|89.59|86.79|89.46|86.66|0
1649823600000|2022-04-13 04:20:00|89.51|86.71|89.55|86.75|89.55|86.75|89.42|86.62|0
1649823900000|2022-04-13 04:25:00|89.59|86.79|89.85|87.05|89.89|87.09|89.59|86.79|0
1649824200000|2022-04-13 04:30:00|89.89|87.09|90.28|87.48|90.28|87.48|89.85|87.05|0
1649824500000|2022-04-13 04:35:00|90.24|87.44|90.24|87.44|90.5|87.7|90.19|87.39|0
1649824800000|2022-04-13 04:40:00|90.28|87.48|90.19|87.39|90.32|87.52|90.15|87.35|0
1649825100000|2022-04-13 04:45:00|90.15|87.35|89.97|87.17|90.19|87.39|89.97|87.17|0
1649825400000|2022-04-13 04:50:00|89.99|87.19|90.05|87.25|90.05|87.25|89.92|87.12|0
1649825700000|2022-04-13 04:55:00|90.01|87.21|89.83|87.03|90.01|87.21|89.83|87.03|0
1649826000000|2022-04-13 05:00:00|89.88|87.08|89.48|86.68|89.96|87.16|89.46|86.66|0
1649826300000|2022-04-13 05:05:00|89.53|86.73|89.57|86.77|89.7|86.9|89.53|86.73|0
1649826600000|2022-04-13 05:10:00|89.52|86.72|89.87|87.07|89.96|87.16|89.52|86.72|0
1649826900000|2022-04-13 05:15:00|89.83|87.03|89.52|86.72|89.85|87.05|89.52|86.72|0
1649827200000|2022-04-13 05:20:00|89.56|86.76|89.52|86.72|89.56|86.76|89.35|86.55|0
1649827500000|2022-04-13 05:25:00|89.56|86.76|89.65|86.85|89.78|86.98|89.56|86.76|0
1649827800000|2022-04-13 05:30:00|89.6|86.8|88.48|85.68|89.6|86.8|88.48|85.68|0
1649828100000|2022-04-13 05:35:00|88.43|85.63|88.34|85.54|88.69|85.89|87.92|85.12|0
1649828400000|2022-04-13 05:40:00|88.32|85.52|88.38|85.58|88.39|85.59|88.13|85.33|0
1649828700000|2022-04-13 05:45:00|88.43|85.63|88|85.2|88.43|85.63|88|85.2|0
1649829000000|2022-04-13 05:50:00|87.95|85.15|87.57|84.77|88.13|85.33|87.53|84.73|0
1649829300000|2022-04-13 05:55:00|87.53|84.73|87.31|84.51|87.61|84.81|87.27|84.47|0
1649829600000|2022-04-13 06:00:00|87.27|84.47|87.73|84.93|87.73|84.93|87.27|84.47|0
1649829900000|2022-04-13 06:05:00|87.69|84.89|88.2|85.4|88.24|85.44|87.69|84.89|0
1649830200000|2022-04-13 06:10:00|88.16|85.36|87.94|85.14|88.24|85.44|87.81|85.01|0
1649830500000|2022-04-13 06:15:00|87.98|85.18|87.68|84.88|88.14|85.34|87.68|84.88|0
1649830800000|2022-04-13 06:20:00|87.73|84.93|88.02|85.22|88.02|85.22|87.64|84.84|0
1649831100000|2022-04-13 06:25:00|88|85.2|88.19|85.39|88.23|85.43|87.89|85.09|0
1649831400000|2022-04-13 06:30:00|88.23|85.43|88.62|85.82|88.79|85.99|88.15|85.35|0
1649831700000|2022-04-13 06:35:00|88.66|85.86|88.87|86.07|88.88|86.08|88.4|85.6|0
1649832000000|2022-04-13 06:40:00|88.92|86.12|88.87|86.07|88.96|86.16|88.7|85.9|0
1649832300000|2022-04-13 06:45:00|88.83|86.03|88.76|85.96|88.96|86.16|88.61|85.81|0
1649832600000|2022-04-13 06:50:00|88.74|85.94|88.82|86.02|88.82|86.02|88.61|85.81|0
1649832900000|2022-04-13 06:55:00|88.87|86.07|88.99|86.19|89.21|86.41|88.87|86.07|0
1649833200000|2022-04-13 07:00:00|88.95|86.15|89.42|86.62|89.47|86.67|88.52|85.72|0
1649833500000|2022-04-13 07:05:00|89.09|86.69|90.09|87.69|90.23|87.83|88.94|86.54|0
1649833800000|2022-04-13 07:10:00|90.14|87.74|89.87|87.47|90.23|87.83|89.59|87.19|0
1649834100000|2022-04-13 07:15:00|89.9|87.5|89.57|87.17|90|87.6|89.09|86.69|0
1649834400000|2022-04-13 07:20:00|89.59|87.19|89.17|86.77|89.65|87.25|88.52|86.12|0
1649834700000|2022-04-13 07:25:00|89.13|86.73|89.17|86.77|89.43|87.03|88.82|86.42|0
1649835000000|2022-04-13 07:30:00|89.15|86.75|89.51|87.11|89.78|87.38|89.15|86.75|0
1649835300000|2022-04-13 07:35:00|89.47|87.07|88.93|86.53|89.51|87.11|88.75|86.35|0
1649835600000|2022-04-13 07:40:00|88.9|86.5|88.46|86.06|90.99|88.59|88.42|86.02|0
1649835900000|2022-04-13 07:45:00|88.44|86.04|88.35|85.95|88.61|86.21|88.22|85.82|0
1649836200000|2022-04-13 07:50:00|88.33|85.93|88.69|86.29|88.91|86.51|88.26|85.86|0
1649836500000|2022-04-13 07:55:00|88.74|86.34|88.91|86.51|89.12|86.72|88.52|86.12|0
1649836800000|2022-04-13 08:00:00|88.95|86.55|88.26|85.86|89.08|86.68|87.92|85.52|0
1649837100000|2022-04-13 08:05:00|88.28|85.88|87.85|85.45|88.28|85.88|87.61|85.21|0
1649837400000|2022-04-13 08:10:00|87.91|85.51|88.32|85.92|88.38|85.98|87.87|85.47|0
1649837700000|2022-04-13 08:15:00|88.34|85.94|88.38|85.98|88.38|85.98|87.95|85.55|0
1649838000000|2022-04-13 08:20:00|88.4|86|88.31|85.91|88.59|86.19|88.25|85.85|0
1649838300000|2022-04-13 08:25:00|88.29|85.89|88.72|86.32|88.89|86.49|88.29|85.89|0
1649838600000|2022-04-13 08:30:00|88.76|86.36|88.5|86.1|88.98|86.58|88.46|86.06|0
1649838900000|2022-04-13 08:35:00|88.48|86.08|88.8|86.4|88.85|86.45|88.48|86.08|0
1649839200000|2022-04-13 08:40:00|88.76|86.36|87.81|85.41|88.76|86.36|87.77|85.37|0
1649839500000|2022-04-13 08:45:00|87.72|85.32|87.46|85.06|87.77|85.37|87.34|84.94|0
1649839800000|2022-04-13 08:50:00|87.51|85.11|87.46|85.06|87.81|85.41|87.29|84.89|0
1649840100000|2022-04-13 08:55:00|87.51|85.11|87.72|85.32|87.85|85.45|87.29|84.89|0
1649840400000|2022-04-13 09:00:00|87.76|85.36|87.93|85.53|87.97|85.57|87.71|85.31|0
1649840700000|2022-04-13 09:05:00|87.95|85.55|87.75|85.35|88.1|85.7|87.71|85.31|0
1649841000000|2022-04-13 09:10:00|87.8|85.4|87.92|85.52|87.93|85.53|87.62|85.22|0
1649841300000|2022-04-13 09:15:00|88.01|85.61|88.26|85.86|88.42|86.02|88.01|85.61|0
1649841600000|2022-04-13 09:20:00|88.29|85.89|88.43|86.03|88.52|86.12|88.22|85.82|0
1649841900000|2022-04-13 09:25:00|88.39|85.99|88.52|86.12|88.61|86.21|88.26|85.86|0
1649842200000|2022-04-13 09:30:00|88.6|86.2|88.6|86.2|88.73|86.33|88.56|86.16|0
1649842500000|2022-04-13 09:35:00|88.58|86.18|89.51|87.11|89.64|87.24|88.58|86.18|0
1649842800000|2022-04-13 09:40:00|89.47|87.07|89.79|87.39|89.86|87.46|89.47|87.07|0
1649843100000|2022-04-13 09:45:00|89.81|87.41|89.85|87.45|90.07|87.67|89.64|87.24|0
1649843400000|2022-04-13 09:50:00|89.9|87.5|89.29|86.89|90.07|87.67|89.2|86.8|0
1649843700000|2022-04-13 09:55:00|89.33|86.93|90.3|87.9|90.34|87.94|89.29|86.89|0
1649844000000|2022-04-13 10:00:00|90.25|87.85|89.81|87.41|90.41|88.01|89.64|87.24|0
1649844300000|2022-04-13 10:05:00|89.85|87.45|90.07|87.67|90.16|87.76|89.72|87.32|0
1649844600000|2022-04-13 10:10:00|89.98|87.58|89.63|87.23|90.01|87.61|89.5|87.1|0
1649844900000|2022-04-13 10:15:00|89.59|87.19|89.78|87.38|89.98|87.58|89.39|86.99|0
1649845200000|2022-04-13 10:20:00|89.8|87.4|89.96|87.56|89.98|87.58|89.45|87.05|0
1649845500000|2022-04-13 10:25:00|89.93|87.53|89.8|87.4|90.02|87.62|89.58|87.18|0
1649845800000|2022-04-13 10:30:00|89.82|87.42|89.12|86.72|89.84|87.44|89.1|86.7|0
1649846100000|2022-04-13 10:35:00|89.1|86.7|88.57|86.17|89.27|86.87|88.49|86.09|0
1649846400000|2022-04-13 10:40:00|88.53|86.13|88.64|86.24|88.75|86.35|88.4|86|0
1649846700000|2022-04-13 10:45:00|88.66|86.26|89.07|86.67|89.22|86.82|88.4|86|0
1649847000000|2022-04-13 10:50:00|89.05|86.65|88.48|86.08|89.05|86.65|88.22|85.82|0
1649847300000|2022-04-13 10:55:00|88.46|86.06|88.18|85.78|88.48|86.08|88.09|85.69|0
1649847600000|2022-04-13 11:00:00|88.11|85.71|87.87|85.47|88.35|85.95|87.83|85.43|0
1649847900000|2022-04-13 11:05:00|87.83|85.43|87.57|85.17|87.83|85.43|87.36|84.96|0
1649848200000|2022-04-13 11:10:00|87.53|85.13|87.31|84.91|87.7|85.3|87.31|84.91|0
1649848500000|2022-04-13 11:15:00|87.29|84.89|87.52|85.12|87.67|85.27|87.29|84.89|0
1649848800000|2022-04-13 11:20:00|87.56|85.16|88.03|85.63|88.03|85.63|87.48|85.08|0
1649849100000|2022-04-13 11:25:00|87.99|85.59|87.86|85.46|88.36|85.96|87.82|85.42|0
1649849400000|2022-04-13 11:30:00|87.88|85.48|88.59|86.19|88.59|86.19|87.86|85.46|0
1649849700000|2022-04-13 11:35:00|88.55|86.15|88.81|86.41|88.89|86.49|88.42|86.02|0
1649850000000|2022-04-13 11:40:00|88.87|86.47|89.5|87.1|89.54|87.14|88.8|86.4|0
1649850300000|2022-04-13 11:45:00|89.46|87.06|89.72|87.32|89.72|87.32|89.32|86.92|0
1649850600000|2022-04-13 11:50:00|89.67|87.27|90.42|88.02|90.5|88.1|89.67|87.27|0
1649850900000|2022-04-13 11:55:00|90.46|88.06|91.12|88.72|91.48|89.08|90.46|88.06|0
1649851200000|2022-04-13 12:00:00|91.08|88.68|91.3|88.9|91.39|88.99|90.85|88.45|0
1649851500000|2022-04-13 12:05:00|91.47|89.07|92.01|89.61|92.01|89.61|91.16|88.76|0
1649851800000|2022-04-13 12:10:00|92.05|89.65|91.6|89.2|92.1|89.7|91.51|89.11|0
1649852100000|2022-04-13 12:15:00|91.74|89.34|91.29|88.89|92|89.6|91.16|88.76|0
1649852400000|2022-04-13 12:20:00|91.33|88.93|92.58|90.18|92.88|90.48|91.16|88.76|0
1649852700000|2022-04-13 12:25:00|92.54|90.14|92.36|89.96|92.94|90.54|92.13|89.73|0
1649853000000|2022-04-13 12:30:00|92.31|89.91|92.49|90.09|93.51|91.11|92|89.6|0
1649853300000|2022-04-13 12:35:00|92.44|90.04|92.17|89.77|92.85|90.45|92.08|89.68|0
1649853600000|2022-04-13 12:40:00|92.13|89.73|91.68|89.28|92.35|89.95|91.32|88.92|0
1649853900000|2022-04-13 12:45:00|91.63|89.23|91.94|89.54|92.08|89.68|91.45|89.05|0
1649854200000|2022-04-13 12:50:00|91.99|89.59|92.21|89.81|92.26|89.86|91.9|89.5|0
1649854500000|2022-04-13 12:55:00|92.25|89.85|93.11|90.71|93.11|90.71|92.21|89.81|0
1649854800000|2022-04-13 13:00:00|93.09|90.69|92.92|90.52|93.11|90.71|92.83|90.43|0
1649855100000|2022-04-13 13:05:00|92.83|90.43|93.83|91.43|93.87|91.47|92.83|90.43|0
1649855400000|2022-04-13 13:10:00|93.85|91.45|94.02|91.62|96.02|93.62|93.69|91.29|0
1649855700000|2022-04-13 13:15:00|93.97|91.57|93.34|90.94|94.06|91.66|93.29|90.89|0
1649856000000|2022-04-13 13:20:00|93.29|90.89|93.29|90.89|93.34|90.94|92.84|90.44|0
1649856300000|2022-04-13 13:25:00|93.33|90.93|94.03|91.63|94.15|91.75|93.33|90.93|0
1649856600000|2022-04-13 13:30:00|94.01|91.61|92.03|89.63|94.28|91.88|92.03|89.63|0
1649856900000|2022-04-13 13:35:00|91.81|89.41|90.99|88.59|93.16|90.76|90.51|88.11|0
1649857200000|2022-04-13 13:40:00|90.77|88.37|89.93|87.53|91.08|88.68|89.47|87.07|0
1649857500000|2022-04-13 13:45:00|89.89|87.49|89.36|86.96|90.2|87.8|89.1|86.7|0
1649857800000|2022-04-13 13:50:00|89.32|86.92|89.58|87.18|89.88|87.48|89.23|86.83|0
1649858100000|2022-04-13 13:55:00|89.49|87.09|91.29|88.89|91.29|88.89|89.45|87.05|0
1649858400000|2022-04-13 14:00:00|91.25|88.85|91.29|88.89|92.05|89.65|91.12|88.72|0
1649858700000|2022-04-13 14:05:00|91.25|88.85|92.23|89.83|92.23|89.83|90.49|88.09|0
1649859000000|2022-04-13 14:10:00|92.18|89.78|91.91|89.51|92.54|90.14|91.55|89.15|0
1649859300000|2022-04-13 14:15:00|91.78|89.38|89.82|87.42|91.78|89.38|89.74|87.34|0
1649859600000|2022-04-13 14:20:00|89.87|87.47|89.25|86.85|90.09|87.69|89.25|86.85|0
1649859900000|2022-04-13 14:25:00|89.3|86.9|90.3|87.9|90.3|87.9|89.3|86.9|0
1649860200000|2022-04-13 14:30:00|90.39|87.99|89.73|87.33|90.66|88.26|89.23|86.83|0
1649860500000|2022-04-13 14:35:00|89.82|87.42|90.52|88.12|90.61|88.21|89.51|87.11|0
1649860800000|2022-04-13 14:40:00|90.65|88.25|89.81|87.41|91.14|88.74|89.77|87.37|0
1649861100000|2022-04-13 14:45:00|89.77|87.37|90.07|87.67|90.07|87.67|89.2|86.8|0
1649861400000|2022-04-13 14:50:00|90.03|87.63|89.37|86.97|90.2|87.8|89.15|86.75|0
1649861700000|2022-04-13 14:55:00|89.54|87.14|89.37|86.97|89.76|87.36|89.15|86.75|0
1649862000000|2022-04-13 15:00:00|89.28|86.88|87.59|85.19|89.37|86.97|87.41|85.01|0
1649862300000|2022-04-13 15:05:00|87.57|85.17|87.97|85.57|88.06|85.66|87.5|85.1|0
1649862600000|2022-04-13 15:10:00|87.93|85.53|87.24|84.84|88.01|85.61|87.2|84.8|0
1649862900000|2022-04-13 15:15:00|87.2|84.8|86.94|84.54|87.32|84.92|86.81|84.41|0
1649863200000|2022-04-13 15:20:00|86.89|84.49|85.84|83.44|88.43|86.03|85.84|83.44|0
1649863500000|2022-04-13 15:25:00|85.76|83.36|85.54|83.14|85.84|83.44|85.21|82.81|0
1649863800000|2022-04-13 15:30:00|85.42|83.02|85.29|82.89|85.58|83.18|84.78|82.38|0
1649864100000|2022-04-13 15:35:00|85.18|82.78|85.66|83.26|85.88|83.48|85.12|82.72|0
1649864400000|2022-04-13 15:40:00|85.58|83.18|85.58|83.18|85.92|83.52|85.24|82.84|0
1649864700000|2022-04-13 15:45:00|85.62|83.22|85.91|83.51|86.04|83.64|85.58|83.18|0
1649865000000|2022-04-13 15:50:00|86|83.6|86.29|83.89|86.47|84.07|86|83.6|0
1649865300000|2022-04-13 15:55:00|86.34|83.94|86.36|83.96|86.68|84.28|86.25|83.85|0
1649865600000|2022-04-13 16:00:00|86.33|83.93|86.12|83.72|86.8|84.4|86.03|83.63|0
1649865900000|2022-04-13 16:05:00|86.16|83.76|85.78|83.38|86.2|83.8|85.69|83.29|0
1649866200000|2022-04-13 16:10:00|85.82|83.42|85.9|83.5|86.58|84.18|85.65|83.25|0
1649866500000|2022-04-13 16:15:00|85.82|83.42|85.43|83.03|86.07|83.67|85.27|82.87|0
1649866800000|2022-04-13 16:20:00|85.54|83.14|84.93|82.53|85.77|83.37|84.93|82.53|0
1649867100000|2022-04-13 16:25:00|84.88|82.48|85.43|83.03|85.43|83.03|84.59|82.19|0
1649867400000|2022-04-13 16:30:00|85.37|82.97|84.92|82.52|85.39|82.99|84.75|82.35|0
1649867700000|2022-04-13 16:35:00|84.84|82.44|84.71|82.31|84.84|82.44|84.5|82.1|0
1649868000000|2022-04-13 16:40:00|84.67|82.27|83.87|81.47|84.71|82.31|83.79|81.39|0
1649868300000|2022-04-13 16:45:00|83.83|81.43|83.99|81.59|84.08|81.68|83.75|81.35|0
1649868600000|2022-04-13 16:50:00|84.04|81.64|83.7|81.3|85.04|82.64|83.59|81.19|0
1649868900000|2022-04-13 16:55:00|83.68|81.28|84.17|81.77|84.26|81.86|83.55|81.15|0
1649869200000|2022-04-13 17:00:00|84.09|81.69|83.76|81.36|84.26|81.86|83.51|81.11|0
1649869500000|2022-04-13 17:05:00|83.84|81.44|83.55|81.15|83.84|81.44|83.38|80.98|0
1649869800000|2022-04-13 17:10:00|83.59|81.19|83.42|81.02|83.63|81.23|82.96|80.56|0
1649870100000|2022-04-13 17:15:00|83.46|81.06|83.42|81.02|83.5|81.1|83.21|80.81|0
1649870400000|2022-04-13 17:20:00|83.33|80.93|83.17|80.77|83.33|80.93|82.88|80.48|0
1649870700000|2022-04-13 17:25:00|83.25|80.85|83.62|81.22|83.87|81.47|83.21|80.81|0
1649871000000|2022-04-13 17:30:00|83.66|81.26|84.33|81.93|84.37|81.97|83.54|81.14|0
1649871300000|2022-04-13 17:35:00|84.24|81.84|84.6|82.2|84.87|82.47|84.24|81.84|0
1649871600000|2022-04-13 17:40:00|84.62|82.22|84.64|82.24|84.78|82.38|84.53|82.13|0
1649871900000|2022-04-13 17:45:00|84.66|82.26|84.87|82.47|85.17|82.77|84.28|81.88|0
1649872200000|2022-04-13 17:50:00|84.92|82.52|85.21|82.81|85.34|82.94|84.87|82.47|0
1649872500000|2022-04-13 17:55:00|85.17|82.77|84.49|82.09|85.33|82.93|84.49|82.09|0
1649872800000|2022-04-13 18:00:00|84.47|82.07|84.49|82.09|84.83|82.43|84.41|82.01|0
1649873100000|2022-04-13 18:05:00|84.53|82.13|83.9|81.5|84.57|82.17|83.65|81.25|0
1649873400000|2022-04-13 18:10:00|83.94|81.54|84.36|81.96|84.91|82.51|83.94|81.54|0
1649873700000|2022-04-13 18:15:00|84.4|82|83.7|81.3|84.4|82|83.66|81.26|0
1649874000000|2022-04-13 18:20:00|83.66|81.26|83.78|81.38|84.08|81.68|83.37|80.97|0
1649874300000|2022-04-13 18:25:00|83.74|81.34|83.87|81.47|84.2|81.8|83.66|81.26|0
1649874600000|2022-04-13 18:30:00|83.85|81.45|83.07|80.67|84.12|81.72|83.07|80.67|0
1649874900000|2022-04-13 18:35:00|82.99|80.59|82.86|80.46|83.24|80.84|82.62|80.22|0
1649875200000|2022-04-13 18:40:00|82.91|80.51|82.33|79.93|82.99|80.59|82.33|79.93|0
1649875500000|2022-04-13 18:45:00|82.28|79.88|82.08|79.68|82.61|80.21|82.08|79.68|0
1649875800000|2022-04-13 18:50:00|82.04|79.64|81.81|79.41|82.37|79.97|81.65|79.25|0
1649876100000|2022-04-13 18:55:00|81.77|79.37|81.81|79.41|81.9|79.5|81.53|79.13|0
1649876400000|2022-04-13 19:00:00|81.77|79.37|82.26|79.86|82.59|80.19|81.69|79.29|0
1649876700000|2022-04-13 19:05:00|82.22|79.82|81.19|78.79|82.22|79.82|81.11|78.71|0
1649877000000|2022-04-13 19:10:00|81.24|78.84|81.23|78.83|81.44|79.04|81.07|78.67|0
1649877300000|2022-04-13 19:15:00|81.25|78.85|80.74|78.34|81.27|78.87|80.66|78.26|0
1649877600000|2022-04-13 19:20:00|80.78|78.38|81.07|78.67|81.11|78.71|80.66|78.26|0
1649877900000|2022-04-13 19:25:00|80.99|78.59|80.44|78.04|81.07|78.67|80.28|77.88|0
1649878200000|2022-04-13 19:30:00|80.4|78|79.91|77.51|80.56|78.16|79.75|77.35|0
1649878500000|2022-04-13 19:35:00|79.87|77.47|79.75|77.35|80.32|77.92|79.67|77.27|0
1649878800000|2022-04-13 19:40:00|79.83|77.43|79.87|77.47|80.15|77.75|79.71|77.31|0
1649879100000|2022-04-13 19:45:00|79.71|77.31|79.63|77.23|80.07|77.67|79.47|77.07|0
1649879400000|2022-04-13 19:50:00|79.67|77.27|80.67|78.27|80.91|78.51|79.67|77.27|0
1649879700000|2022-04-13 19:55:00|80.87|78.47|79.92|77.52|80.91|78.51|79.63|77.23|0
1649880000000|2022-04-13 20:00:00|79.8|77.4|80.4|78|80.56|78.16|79.8|77.4|0
1649880300000|2022-04-13 20:05:00|80.44|78.04|80.36|77.96|80.56|78.16|80.32|77.92|0
1649880600000|2022-04-13 20:10:00|80.4|78|80.56|78.16|80.56|78.16|80.19|77.79|0
1649880900000|2022-04-13 20:15:00|80.76|77.96|80.55|77.75|80.76|77.96|80.47|77.67|0
1649881200000|2022-04-13 20:20:00|80.51|77.71|80.55|77.75|80.59|77.79|80.51|77.71|0
1649881500000|2022-04-13 20:25:00|80.51|77.71|80.59|77.79|80.59|77.79|80.47|77.67|0
1649881800000|2022-04-13 20:30:00|80.55|77.75|80.55|77.75|80.59|77.79|80.55|77.75|0
1649882100000|2022-04-13 20:35:00|80.54|77.74|80.58|77.78|80.58|77.78|80.5|77.7|0
1649882400000|2022-04-13 20:40:00|80.54|77.74|80.5|77.7|80.58|77.78|80.46|77.66|0
1649882700000|2022-04-13 20:45:00|80.54|77.74|80.54|77.74|80.58|77.78|80.46|77.66|0
1649883000000|2022-04-13 20:50:00|80.58|77.78|80.58|77.78|80.58|77.78|80.5|77.7|0
1649883300000|2022-04-13 20:55:00|80.54|77.74|80.68|77.88|80.72|77.92|80.49|77.69|0
1649883600000|2022-04-13 21:00:00|80.7|77.9|80.63|77.83|80.7|77.9|80.62|77.82|0
1649883900000|2022-04-13 21:05:00|80.67|77.87|80.69|77.89|80.7|77.9|80.63|77.83|0
1649884200000|2022-04-13 21:10:00|80.7|77.9|80.69|77.89|80.71|77.91|80.69|77.89|0
1649884500000|2022-04-13 21:15:00|80.7|77.9|80.65|77.85|80.7|77.9|80.65|77.85|0
1649884800000|2022-04-13 21:20:00|80.6|77.8|80.53|77.73|80.6|77.8|80.52|77.72|0
1649885100000|2022-04-13 21:25:00|80.55|77.75|80.54|77.74|80.55|77.75|80.54|77.74|0
1649885700000|2022-04-13 21:35:00|80.53|77.73|80.52|77.72|80.53|77.73|80.52|77.72|0
1649886300000|2022-04-13 21:45:00|80.54|77.74|80.53|77.73|80.55|77.75|80.53|77.73|0
1649886600000|2022-04-13 21:50:00|80.52|77.72|80.53|77.73|80.53|77.73|80.52|77.72|0
1649886900000|2022-04-13 21:55:00|80.52|77.72|80.55|77.75|80.55|77.75|80.52|77.72|0
1649887200000|2022-04-13 22:00:00|80.57|77.77|80.67|77.87|80.71|77.91|80.51|77.71|0
1649887500000|2022-04-13 22:05:00|80.71|77.91|80.66|77.86|80.71|77.91|80.58|77.78|0
1649887800000|2022-04-13 22:10:00|80.64|77.84|80.62|77.82|80.7|77.9|80.62|77.82|0
1649888100000|2022-04-13 22:15:00|80.66|77.86|80.54|77.74|80.66|77.86|80.42|77.62|0
1649888400000|2022-04-13 22:20:00|80.52|77.72|80.66|77.86|80.66|77.86|80.48|77.68|0
1649888700000|2022-04-13 22:25:00|80.62|77.82|80.61|77.81|80.7|77.9|80.57|77.77|0
1649889000000|2022-04-13 22:30:00|80.57|77.77|80.33|77.53|80.61|77.81|80.29|77.49|0
1649889300000|2022-04-13 22:35:00|80.29|77.49|80.23|77.43|80.29|77.49|80.12|77.32|0
1649889600000|2022-04-13 22:40:00|80.2|77.4|80.16|77.36|80.2|77.4|80.1|77.3|0
1649889900000|2022-04-13 22:45:00|80.12|77.32|80.08|77.28|80.12|77.32|80.08|77.28|0
1649890200000|2022-04-13 22:50:00|80.12|77.32|80|77.2|80.12|77.32|80|77.2|0
1649890500000|2022-04-13 22:55:00|79.96|77.16|79.99|77.19|80.07|77.27|79.95|77.15|0
1649890800000|2022-04-13 23:00:00|79.97|77.17|80.17|77.37|80.19|77.39|79.95|77.15|0
1649891100000|2022-04-13 23:05:00|80.19|77.39|80.23|77.43|80.29|77.49|80.15|77.35|0
1649891400000|2022-04-13 23:10:00|80.21|77.41|80.31|77.51|80.31|77.51|80.21|77.41|0
1649891700000|2022-04-13 23:15:00|80.27|77.47|80.15|77.35|80.27|77.47|80.11|77.31|0
1649892000000|2022-04-13 23:20:00|80.19|77.39|80.06|77.26|80.19|77.39|80.02|77.22|0
1649892300000|2022-04-13 23:25:00|80.1|77.3|80.5|77.7|80.55|77.75|80.08|77.28|0
1649892600000|2022-04-13 23:30:00|80.53|77.73|80.56|77.76|80.59|77.79|80.5|77.7|0
1649892900000|2022-04-13 23:35:00|80.54|77.74|80.62|77.82|80.66|77.86|80.5|77.7|0
1649893200000|2022-04-13 23:40:00|80.58|77.78|80.54|77.74|80.6|77.8|80.5|77.7|0
1649893500000|2022-04-13 23:45:00|80.5|77.7|80.54|77.74|80.62|77.82|80.38|77.58|0
1649893800000|2022-04-13 23:50:00|80.58|77.78|80.53|77.73|80.6|77.8|80.45|77.65|0
1649894100000|2022-04-13 23:55:00|80.49|77.69|80.61|77.81|80.61|77.81|80.45|77.65|0
1649894400000|2022-04-14 00:00:00|80.49|77.69|80.12|77.32|80.61|77.81|80.08|77.28|0
1649894700000|2022-04-14 00:05:00|80.08|77.28|79.84|77.04|80.29|77.49|79.76|76.96|0
1649895000000|2022-04-14 00:10:00|79.88|77.08|79.52|76.72|79.96|77.16|79.44|76.64|0
1649895300000|2022-04-14 00:15:00|79.48|76.68|79.63|76.83|80|77.2|79.48|76.68|0
1649895600000|2022-04-14 00:20:00|79.59|76.79|79.51|76.71|79.8|77|79.39|76.59|0
1649895900000|2022-04-14 00:25:00|79.47|76.67|79.55|76.75|79.55|76.75|79.43|76.63|0
1649896200000|2022-04-14 00:30:00|79.51|76.71|79.43|76.63|79.59|76.79|79.35|76.55|0
1649896500000|2022-04-14 00:35:00|79.41|76.61|79.5|76.7|79.59|76.79|79.41|76.61|0
1649896800000|2022-04-14 00:40:00|79.49|76.69|79.58|76.78|79.66|76.86|79.49|76.69|0
1649897100000|2022-04-14 00:45:00|79.62|76.82|79.52|76.72|79.62|76.82|79.46|76.66|0
1649897400000|2022-04-14 00:50:00|79.5|76.7|79.46|76.66|79.54|76.74|79.46|76.66|0
1649897700000|2022-04-14 00:55:00|79.5|76.7|79.78|76.98|79.82|77.02|79.5|76.7|0
1649898000000|2022-04-14 01:00:00|79.82|77.02|80.04|77.24|80.18|77.38|79.74|76.94|0
1649898300000|2022-04-14 01:05:00|80.02|77.22|80.14|77.34|80.26|77.46|80.02|77.22|0
1649898600000|2022-04-14 01:10:00|80.13|77.33|80.17|77.37|80.25|77.45|79.99|77.19|0
1649898900000|2022-04-14 01:15:00|80.15|77.35|80.01|77.21|80.17|77.37|79.93|77.13|0
1649899200000|2022-04-14 01:20:00|80.05|77.25|80.05|77.25|80.21|77.41|80.01|77.21|0
1649899500000|2022-04-14 01:25:00|80.01|77.21|80.09|77.29|80.09|77.29|79.96|77.16|0
1649899800000|2022-04-14 01:30:00|80.05|77.25|80.16|77.36|80.29|77.49|80|77.2|0
1649900100000|2022-04-14 01:35:00|80.12|77.32|80.12|77.32|80.2|77.4|80.06|77.26|0
1649900400000|2022-04-14 01:40:00|80.08|77.28|80.36|77.56|80.36|77.56|80.04|77.24|0
1649900700000|2022-04-14 01:45:00|80.32|77.52|80|77.2|80.36|77.56|79.92|77.12|0
1649901000000|2022-04-14 01:50:00|79.98|77.18|79.75|76.95|80.04|77.24|79.63|76.83|0
1649901300000|2022-04-14 01:55:00|79.73|76.93|79.47|76.67|79.79|76.99|79.39|76.59|0
1649901600000|2022-04-14 02:00:00|79.51|76.71|79.55|76.75|79.63|76.83|79.47|76.67|0
1649901900000|2022-04-14 02:05:00|79.59|76.79|79.26|76.46|79.59|76.79|79.18|76.38|0
1649902200000|2022-04-14 02:10:00|79.22|76.42|79.26|76.46|79.3|76.5|79.06|76.26|0
1649902500000|2022-04-14 02:15:00|79.22|76.42|79.06|76.26|79.26|76.46|78.98|76.18|0
1649902800000|2022-04-14 02:20:00|79.08|76.28|79.26|76.46|79.38|76.58|79.08|76.28|0
1649903100000|2022-04-14 02:25:00|79.22|76.42|79.25|76.45|79.29|76.49|79.1|76.3|0
1649903400000|2022-04-14 02:30:00|79.29|76.49|79.45|76.65|79.45|76.65|79.25|76.45|0
1649903700000|2022-04-14 02:35:00|79.41|76.61|79.45|76.65|79.53|76.73|79.41|76.61|0
1649904000000|2022-04-14 02:40:00|79.47|76.67|79.39|76.59|79.49|76.69|79.31|76.51|0
1649904300000|2022-04-14 02:45:00|79.41|76.61|79.41|76.61|79.41|76.61|79.25|76.45|0
1649904600000|2022-04-14 02:50:00|79.37|76.57|79.28|76.48|79.45|76.65|79.24|76.44|0
1649904900000|2022-04-14 02:55:00|79.24|76.44|79.36|76.56|79.36|76.56|79.2|76.4|0
1649905200000|2022-04-14 03:00:00|79.34|76.54|79.2|76.4|79.36|76.56|79.2|76.4|0
1649905500000|2022-04-14 03:05:00|79.18|76.38|79.4|76.6|79.5|76.7|79.18|76.38|0
1649905800000|2022-04-14 03:10:00|79.44|76.64|79.39|76.59|79.47|76.67|79.35|76.55|0
1649906100000|2022-04-14 03:15:00|79.43|76.63|79.15|76.35|79.43|76.63|79.03|76.23|0
1649906400000|2022-04-14 03:20:00|79.19|76.39|79.39|76.59|79.51|76.71|79.17|76.37|0
1649906700000|2022-04-14 03:25:00|79.43|76.63|79.35|76.55|79.43|76.63|79.31|76.51|0
1649907000000|2022-04-14 03:30:00|79.31|76.51|79.42|76.62|79.46|76.66|79.31|76.51|0
1649907300000|2022-04-14 03:35:00|79.38|76.58|79.58|76.78|79.62|76.82|79.38|76.58|0
1649907600000|2022-04-14 03:40:00|79.54|76.74|79.38|76.58|79.58|76.78|79.34|76.54|0
1649907900000|2022-04-14 03:45:00|79.34|76.54|79.1|76.3|79.42|76.62|78.86|76.06|0
1649908200000|2022-04-14 03:50:00|79.16|76.36|79.36|76.56|79.36|76.56|79.14|76.34|0
1649908500000|2022-04-14 03:55:00|79.38|76.58|79.29|76.49|79.38|76.58|79.25|76.45|0
1649908800000|2022-04-14 04:00:00|79.31|76.51|79.11|76.31|79.31|76.51|79.05|76.25|0
1649909100000|2022-04-14 04:05:00|79.09|76.29|78.97|76.17|79.11|76.31|78.89|76.09|0
1649909400000|2022-04-14 04:10:00|78.95|76.15|78.73|75.93|78.97|76.17|78.61|75.81|0
1649909700000|2022-04-14 04:15:00|78.77|75.97|78.65|75.85|78.89|76.09|78.53|75.73|0
1649910000000|2022-04-14 04:20:00|78.67|75.87|78.44|75.64|78.73|75.93|78.44|75.64|0
1649910300000|2022-04-14 04:25:00|78.48|75.68|78.34|75.54|78.56|75.76|78.28|75.48|0
1649910600000|2022-04-14 04:30:00|78.36|75.56|78.28|75.48|78.36|75.56|78.24|75.44|0
1649910900000|2022-04-14 04:35:00|78.26|75.46|78.24|75.44|78.3|75.5|78.16|75.36|0
1649911200000|2022-04-14 04:40:00|78.26|75.46|78.2|75.4|78.28|75.48|78.16|75.36|0
1649911500000|2022-04-14 04:45:00|78.16|75.36|78|75.2|78.16|75.36|78|75.2|0
1649911800000|2022-04-14 04:50:00|78.02|75.22|78.17|75.37|78.19|75.39|78.02|75.22|0
1649912100000|2022-04-14 04:55:00|78.19|75.39|78.23|75.43|78.23|75.43|78.15|75.35|0
1649912400000|2022-04-14 05:00:00|78.19|75.39|78.23|75.43|78.31|75.51|78.03|75.23|0
1649912700000|2022-04-14 05:05:00|78.25|75.45|78.31|75.51|78.31|75.51|78.05|75.25|0
1649913000000|2022-04-14 05:10:00|78.29|75.49|78.22|75.42|78.38|75.58|78.22|75.42|0
1649913300000|2022-04-14 05:15:00|78.14|75.34|78.08|75.28|78.14|75.34|78.03|75.23|0
1649913600000|2022-04-14 05:20:00|78.06|75.26|78.26|75.46|78.3|75.5|78.06|75.26|0
1649913900000|2022-04-14 05:25:00|78.22|75.42|78.3|75.5|78.3|75.5|78.14|75.34|0
1649914200000|2022-04-14 05:30:00|78.28|75.48|78.14|75.34|78.4|75.6|78.1|75.3|0
1649914500000|2022-04-14 05:35:00|78.12|75.32|77.78|74.98|78.18|75.38|77.7|74.9|0
1649914800000|2022-04-14 05:40:00|77.76|74.96|77.92|75.12|78.01|75.21|77.74|74.94|0
1649915100000|2022-04-14 05:45:00|77.93|75.13|78.17|75.37|78.21|75.41|77.72|74.92|0
1649915400000|2022-04-14 05:50:00|78.21|75.41|78.17|75.37|78.29|75.49|78.13|75.33|0
1649915700000|2022-04-14 05:55:00|78.13|75.33|78.36|75.56|78.36|75.56|77.97|75.17|0
1649916000000|2022-04-14 06:00:00|78.32|75.52|78.48|75.68|78.52|75.72|78.16|75.36|0
1649916300000|2022-04-14 06:05:00|78.52|75.72|78.58|75.78|78.76|75.96|78.4|75.6|0
1649916600000|2022-04-14 06:10:00|78.56|75.76|78.51|75.71|78.63|75.83|78.43|75.63|0
1649916900000|2022-04-14 06:15:00|78.47|75.67|78.39|75.59|79.13|76.33|78.27|75.47|0
1649917200000|2022-04-14 06:20:00|78.37|75.57|78.23|75.43|78.46|75.66|78.23|75.43|0
1649917500000|2022-04-14 06:25:00|78.26|75.46|78.58|75.78|78.7|75.9|78.22|75.42|0
1649917800000|2022-04-14 06:30:00|78.62|75.82|78.88|76.08|78.94|76.14|78.46|75.66|0
1649918100000|2022-04-14 06:35:00|78.86|76.06|78.81|76.01|78.9|76.1|78.69|75.89|0
1649918400000|2022-04-14 06:40:00|78.83|76.03|78.85|76.05|78.93|76.13|78.73|75.93|0
1649918700000|2022-04-14 06:45:00|78.87|76.07|78.97|76.17|78.97|76.17|78.77|75.97|0
1649919000000|2022-04-14 06:50:00|79.01|76.21|79.17|76.37|79.17|76.37|78.89|76.09|0
1649919300000|2022-04-14 06:55:00|79.21|76.41|79.28|76.48|79.28|76.48|79.2|76.4|0
1649919600000|2022-04-14 07:00:00|79.16|76.36|79.76|76.4|80|76.84|79.16|76.26|0
1649919900000|2022-04-14 07:05:00|79.56|76.68|79.84|76.96|79.88|77|79.44|76.56|0
1649920200000|2022-04-14 07:10:00|79.88|77|80.08|77.2|80.36|77.48|79.76|76.88|0
1649920500000|2022-04-14 07:15:00|80.1|77.22|79.9|77.02|80.52|77.64|79.86|76.98|0
1649920800000|2022-04-14 07:20:00|79.88|77|79.79|76.91|80.36|77.48|79.71|76.83|0
1649921100000|2022-04-14 07:25:00|79.75|76.87|79.81|76.93|79.87|76.99|79.14|76.26|0
1649921400000|2022-04-14 07:30:00|79.77|76.89|80.39|77.51|80.41|77.53|79.73|76.85|0
1649921700000|2022-04-14 07:35:00|80.37|77.49|80.29|77.41|80.57|77.69|80.04|77.16|0
1649922000000|2022-04-14 07:40:00|80.27|77.39|79.55|77.15|80.28|77.4|79.47|76.99|0
1649922300000|2022-04-14 07:45:00|79.51|77.11|79.25|76.85|79.69|77.29|79.19|76.79|0
1649922600000|2022-04-14 07:50:00|79.23|76.83|79.49|77.09|79.59|77.19|79.23|76.83|0
1649922900000|2022-04-14 07:55:00|79.45|77.05|79.5|77.1|79.83|77.43|79.42|77.02|0
1649923200000|2022-04-14 08:00:00|79.48|77.08|79.95|77.55|80.03|77.63|79.34|76.94|0
1649923500000|2022-04-14 08:05:00|79.99|77.59|79.62|77.22|79.99|77.59|79.22|76.82|0
1649923800000|2022-04-14 08:10:00|79.54|77.14|79.46|77.06|79.66|77.26|79.34|76.94|0
1649924100000|2022-04-14 08:15:00|79.42|77.02|79.66|77.26|79.7|77.3|79.3|76.9|0
1649924400000|2022-04-14 08:20:00|79.7|77.3|79.77|77.37|79.86|77.46|79.55|77.15|0
1649924700000|2022-04-14 08:25:00|79.81|77.41|80.14|77.74|80.38|77.98|79.81|77.41|0
1649925000000|2022-04-14 08:30:00|80.18|77.78|80.21|77.81|80.34|77.94|80.05|77.65|0
1649925300000|2022-04-14 08:35:00|80.26|77.86|80.21|77.81|80.36|77.96|80.15|77.75|0
1649925600000|2022-04-14 08:40:00|80.25|77.85|80.01|77.61|80.25|77.85|79.72|77.32|0
1649925900000|2022-04-14 08:45:00|79.97|77.57|79.99|77.59|80.21|77.81|79.88|77.48|0
1649926200000|2022-04-14 08:50:00|79.96|77.56|79.8|77.4|80.03|77.63|79.76|77.36|0
1649926500000|2022-04-14 08:55:00|79.84|77.44|79.72|77.32|80.02|77.62|79.72|77.32|0
1649926800000|2022-04-14 09:00:00|79.76|77.36|79.96|77.56|79.96|77.56|79.64|77.24|0
1649927100000|2022-04-14 09:05:00|80.08|77.68|79.92|77.52|80.16|77.76|79.61|77.21|0
1649927400000|2022-04-14 09:10:00|79.96|77.56|79.91|77.51|80.36|77.96|79.63|77.23|0
1649927700000|2022-04-14 09:15:00|79.89|77.49|80.03|77.63|80.07|77.67|79.79|77.39|0
1649928000000|2022-04-14 09:20:00|79.99|77.59|79.85|77.45|80.03|77.63|79.73|77.33|0
1649928300000|2022-04-14 09:25:00|79.83|77.43|79.87|77.47|80.03|77.63|79.79|77.39|0
1649928600000|2022-04-14 09:30:00|79.83|77.43|79.58|77.18|79.95|77.55|79.54|77.14|0
1649928900000|2022-04-14 09:35:00|79.6|77.2|79.54|77.14|79.62|77.22|79.46|77.06|0
1649929200000|2022-04-14 09:40:00|79.52|77.12|79.58|77.18|79.66|77.26|79.46|77.06|0
1649929500000|2022-04-14 09:45:00|79.6|77.2|79.55|77.15|79.66|77.26|79.49|77.09|0
1649929800000|2022-04-14 09:50:00|79.57|77.17|79.73|77.33|80.58|78.1|79.57|77.05|0
1649930100000|2022-04-14 09:55:00|79.69|77.29|79.49|77.09|79.73|77.33|79.41|77.01|0
1649930400000|2022-04-14 10:00:00|79.53|77.13|79.21|76.81|79.61|77.21|79.17|76.77|0
1649930700000|2022-04-14 10:05:00|79.17|76.77|79.28|76.88|79.45|77.05|79.16|76.76|0
1649931000000|2022-04-14 10:10:00|79.3|76.9|79.52|77.12|79.66|77.26|79.16|76.76|0
1649931300000|2022-04-14 10:15:00|79.48|77.08|79.64|77.24|79.76|77.36|79.32|76.92|0
1649931600000|2022-04-14 10:20:00|79.66|77.26|79.64|77.24|79.76|77.36|79.42|77.02|0
1649931900000|2022-04-14 10:25:00|79.6|77.2|79.72|77.32|79.84|77.44|79.52|77.12|0
1649932200000|2022-04-14 10:30:00|79.64|77.24|80.28|77.88|80.36|77.96|79.6|77.2|0
1649932500000|2022-04-14 10:35:00|80.32|77.92|80.28|77.88|80.32|77.92|80.12|77.72|0
1649932800000|2022-04-14 10:40:00|80.24|77.84|79.95|77.55|80.26|77.86|79.87|77.47|0
1649933100000|2022-04-14 10:45:00|80.03|77.63|80.03|77.63|80.11|77.71|79.75|77.35|0
1649933400000|2022-04-14 10:50:00|80.05|77.65|79.66|77.26|80.07|77.67|79.66|77.26|0
1649933700000|2022-04-14 10:55:00|79.69|77.29|79.7|77.3|79.82|77.42|79.62|77.22|0
1649934000000|2022-04-14 11:00:00|79.74|77.34|79.06|76.66|79.86|77.46|78.98|76.58|0
1649934300000|2022-04-14 11:05:00|79|76.6|78.84|76.44|79.58|76.94|78.82|76.42|0
1649934600000|2022-04-14 11:10:00|78.86|76.46|78.82|76.42|78.96|76.56|78.66|76.26|0
1649934900000|2022-04-14 11:15:00|78.74|76.34|79|76.6|79.06|76.66|78.62|76.22|0
1649935200000|2022-04-14 11:20:00|79.02|76.62|79.3|76.9|79.38|76.98|79.02|76.62|0
1649935500000|2022-04-14 11:25:00|79.26|76.86|79.56|77.16|79.58|77.18|79.24|76.84|0
1649935800000|2022-04-14 11:30:00|79.58|77.18|79.53|77.13|79.66|77.26|79.33|76.93|0
1649936100000|2022-04-14 11:35:00|79.49|77.09|79.09|76.69|79.65|77.25|79.09|76.69|0
1649936400000|2022-04-14 11:40:00|79.13|76.73|79.23|76.83|79.27|76.87|78.85|76.45|0
1649936700000|2022-04-14 11:45:00|79.17|76.77|79.77|76.41|79.89|76.87|78.93|76.05|0
1649937000000|2022-04-14 11:50:00|79.73|76.37|80.78|77.9|80.94|77.94|79.73|76.37|0
1649937300000|2022-04-14 11:55:00|80.7|77.82|80.9|78.02|81.14|78.26|79.91|77.03|0
1649937600000|2022-04-14 12:00:00|80.92|78.04|80.61|77.73|81.04|78.16|80.43|77.55|0
1649937900000|2022-04-14 12:05:00|80.57|77.69|80.4|77.52|80.57|77.69|80.28|77.4|0
1649938200000|2022-04-14 12:10:00|80.38|77.5|80.2|77.32|80.44|77.56|80.08|77.2|0
1649938500000|2022-04-14 12:15:00|80.24|77.36|79.87|76.99|80.36|77.48|79.87|76.99|0
1649938800000|2022-04-14 12:20:00|79.91|77.03|79.91|77.03|80.03|77.15|79.79|76.91|0
1649939100000|2022-04-14 12:25:00|79.95|77.07|79.75|76.87|80.73|77.85|79.57|76.69|0
1649939400000|2022-04-14 12:30:00|79.67|76.79|79.91|77.51|80.07|77.63|79.39|76.51|0
1649939700000|2022-04-14 12:35:00|79.87|77.47|80.31|77.91|80.32|77.92|79.83|77.43|0
1649940000000|2022-04-14 12:40:00|80.27|77.87|80.31|77.91|80.72|78.32|80.15|77.75|0
1649940300000|2022-04-14 12:45:00|80.27|77.87|80.59|78.19|80.8|78.4|80.03|77.63|0
1649940600000|2022-04-14 12:50:00|80.64|78.24|80.63|78.23|80.72|78.32|80.43|78.03|0
1649940900000|2022-04-14 12:55:00|80.61|78.21|80.92|78.52|81|78.6|80.43|78.03|0
1649941200000|2022-04-14 13:00:00|80.88|78.48|80.63|78.23|81.25|78.85|80.63|78.23|0
1649941500000|2022-04-14 13:05:00|80.67|78.27|80.63|78.23|80.96|78.56|80.59|78.19|0
1649941800000|2022-04-14 13:10:00|80.67|78.27|80.71|78.31|80.83|78.43|80.54|78.14|0
1649942100000|2022-04-14 13:15:00|80.69|78.29|80.01|77.61|80.79|78.39|80.01|77.61|0
1649942400000|2022-04-14 13:20:00|80.05|77.65|79.89|77.49|80.05|77.65|79.81|77.41|0
1649942700000|2022-04-14 13:25:00|80.09|77.69|78.76|76.36|80.09|77.69|78.72|76.32|0
1649943000000|2022-04-14 13:30:00|78.72|76.32|77.52|75.12|78.72|76.32|77.52|75.12|0
1649943300000|2022-04-14 13:35:00|77.56|75.16|77.15|74.27|78.14|75.74|75.66|73.13|0
1649943600000|2022-04-14 13:40:00|77.03|74.15|78.74|75.86|78.74|75.86|76.84|73.96|0
1649943900000|2022-04-14 13:45:00|78.7|75.82|80.32|77.44|82.16|79.28|78.18|75.3|0
1649944200000|2022-04-14 13:50:00|80.26|77.38|80.57|77.69|81.3|78.42|80.17|77.29|0
1649944500000|2022-04-14 13:55:00|80.53|77.65|80.49|77.61|80.86|77.98|80.17|77.29|0
1649944800000|2022-04-14 14:00:00|80.39|77.51|79.67|76.79|80.55|77.67|79.15|76.27|0
1649945100000|2022-04-14 14:05:00|79.76|76.88|82.21|79.33|82.71|79.83|79.13|76.25|0
1649945400000|2022-04-14 14:10:00|82.37|79.49|80.71|77.83|82.58|79.7|80.34|77.46|0
1649945700000|2022-04-14 14:15:00|80.75|77.87|80.54|77.66|81.29|78.41|80.05|77.17|0
1649946000000|2022-04-14 14:20:00|81.34|78.46|81.76|78.88|82.22|79.34|81.04|78.16|0
1649946300000|2022-04-14 14:25:00|81.81|78.93|81.81|78.93|82.22|79.34|81.52|78.64|0
1649946600000|2022-04-14 14:30:00|81.87|78.99|81.31|78.43|82.14|79.26|80.9|78.02|0
1649946900000|2022-04-14 14:35:00|81.44|78.56|81.97|79.09|82.56|79.68|80.98|78.1|0
1649947200000|2022-04-14 14:40:00|82.06|79.18|81.95|79.07|82.43|79.55|81.43|78.55|0
1649947500000|2022-04-14 14:45:00|81.97|79.09|82.14|79.26|82.14|79.26|81.15|78.27|0
1649947800000|2022-04-14 14:50:00|82.26|79.38|82.34|79.46|82.95|80.07|82.26|79.38|0
1649948100000|2022-04-14 14:55:00|82.38|79.5|82.09|79.21|82.51|79.63|81.64|78.76|0
1649948400000|2022-04-14 15:00:00|82.21|79.33|81.59|78.71|82.51|79.63|81.33|78.45|0
1649948700000|2022-04-14 15:05:00|81.63|78.75|81.63|78.75|82|79.12|81.26|78.38|0
1649949000000|2022-04-14 15:10:00|81.67|78.79|81.67|78.79|82.17|79.29|81.22|78.34|0
1649949300000|2022-04-14 15:15:00|81.59|78.71|82.16|79.28|82.5|79.62|81.13|78.25|0
1649949600000|2022-04-14 15:20:00|82.12|79.24|81.05|78.17|82.66|79.78|81.05|78.17|0
1649949900000|2022-04-14 15:25:00|81.01|78.13|80.77|77.89|81.42|78.54|80.58|77.7|0
1649950200000|2022-04-14 15:30:00|80.74|77.86|81.23|78.35|81.32|78.44|80.54|77.66|0
1649950500000|2022-04-14 15:35:00|81.28|78.4|82.02|79.14|82.1|79.22|81.23|78.35|0
1649950800000|2022-04-14 15:40:00|81.89|79.01|82.93|80.05|83.1|80.22|81.89|79.01|0
1649951100000|2022-04-14 15:45:00|82.98|80.1|82.85|79.97|83.18|80.3|82.6|79.72|0
1649951400000|2022-04-14 15:50:00|82.81|79.93|83.18|80.3|83.18|80.3|82.8|79.92|0
1649951700000|2022-04-14 15:55:00|83.14|80.26|83.2|80.32|83.33|80.45|81.8|78.92|0
1649952000000|2022-04-14 16:00:00|83.28|80.4|83.32|80.44|83.66|80.78|82.61|79.73|0
1649952300000|2022-04-14 16:05:00|83.41|80.53|82.69|79.81|83.45|80.57|82.52|79.64|0
1649952600000|2022-04-14 16:10:00|82.73|79.85|83.27|80.39|83.32|80.44|82.57|79.69|0
1649952900000|2022-04-14 16:15:00|83.23|80.35|83.53|80.65|83.74|80.86|82.96|80.08|0
1649953200000|2022-04-14 16:20:00|83.48|80.6|83.73|80.85|84.07|81.19|83.48|80.6|0
1649953500000|2022-04-14 16:25:00|83.69|80.81|84.37|81.49|84.54|81.66|83.56|80.68|0
1649953800000|2022-04-14 16:30:00|84.41|81.53|84.36|81.48|84.62|81.74|84.03|81.15|0
1649954100000|2022-04-14 16:35:00|84.45|81.57|84.53|81.65|84.58|81.7|84.19|81.31|0
1649954400000|2022-04-14 16:40:00|84.57|81.69|85.15|82.27|85.17|82.29|84.53|81.65|0
1649954700000|2022-04-14 16:45:00|85.17|82.29|85.23|82.35|85.34|82.46|84.96|82.08|0
1649955000000|2022-04-14 16:50:00|85.25|82.37|85.29|82.41|85.34|82.46|85.08|82.2|0
1649955300000|2022-04-14 16:55:00|85.25|82.37|84.39|81.51|85.29|82.41|84.31|81.43|0
1649955600000|2022-04-14 17:00:00|84.35|81.47|84.39|81.51|84.61|81.73|84.05|81.17|0
1649955900000|2022-04-14 17:05:00|84.43|81.55|84.77|81.89|84.94|82.06|84.35|81.47|0
1649956200000|2022-04-14 17:10:00|84.8|81.92|84.9|82.02|84.94|82.06|84.13|81.25|0
1649956500000|2022-04-14 17:15:00|84.77|81.89|84.94|82.06|85.11|82.23|84.47|81.59|0
1649956800000|2022-04-14 17:20:00|84.98|82.1|84.68|81.8|84.98|82.1|84.51|81.63|0
1649957100000|2022-04-14 17:25:00|84.55|81.67|84.51|81.63|84.81|81.93|84.4|81.52|0
1649957400000|2022-04-14 17:30:00|84.49|81.61|84.17|81.29|84.64|81.76|84.04|81.16|0
1649957700000|2022-04-14 17:35:00|84.12|81.24|84.04|81.16|84.12|81.24|83.7|80.82|0
1649958000000|2022-04-14 17:40:00|84.02|81.14|83.4|80.52|84.12|81.24|83.23|80.35|0
1649958300000|2022-04-14 17:45:00|83.32|80.44|82.81|79.93|83.36|80.48|82.69|79.81|0
1649958600000|2022-04-14 17:50:00|82.77|79.89|83.14|80.26|83.14|80.26|82.6|79.72|0
1649958900000|2022-04-14 17:55:00|83.1|80.22|82.22|79.34|83.14|80.26|82.22|79.34|0
1649959200000|2022-04-14 18:00:00|82.26|79.38|81.6|78.72|82.31|79.43|81.43|78.55|0
1649959500000|2022-04-14 18:05:00|81.56|78.68|82.22|79.34|82.34|79.46|81.52|78.64|0
1649959800000|2022-04-14 18:10:00|82.18|79.3|82.05|79.17|82.38|79.5|81.84|78.96|0
1649960100000|2022-04-14 18:15:00|81.88|79|82.76|79.88|82.8|79.92|81.76|78.88|0
1649960400000|2022-04-14 18:20:00|82.9|80.02|83.51|80.63|83.55|80.67|82.88|80|0
1649960700000|2022-04-14 18:25:00|83.42|80.54|82.94|80.06|83.63|80.75|82.67|79.79|0
1649961000000|2022-04-14 18:30:00|82.88|80|83.59|80.71|83.76|80.88|82.54|79.66|0
1649961300000|2022-04-14 18:35:00|83.61|80.73|83.8|80.92|83.97|81.09|83.42|80.54|0
1649961600000|2022-04-14 18:40:00|83.75|80.87|83.54|80.66|83.8|80.92|83.46|80.58|0
1649961900000|2022-04-14 18:45:00|83.56|80.68|83.62|80.74|83.88|81|83.29|80.41|0
1649962200000|2022-04-14 18:50:00|83.58|80.7|84.98|82.1|85.11|82.23|83.5|80.62|0
1649962500000|2022-04-14 18:55:00|84.85|81.97|85.54|82.66|85.58|82.7|84.85|81.97|0
1649962800000|2022-04-14 19:00:00|85.58|82.7|86.37|83.49|89.1|86.22|84.48|81.6|0
1649963100000|2022-04-14 19:05:00|86.32|83.44|87.28|84.4|87.28|84.4|86.11|83.23|0
1649963400000|2022-04-14 19:10:00|87.25|84.37|86.93|84.05|87.45|84.57|86.88|84|0
1649963700000|2022-04-14 19:15:00|86.84|83.96|85.76|82.88|86.84|83.96|85.63|82.75|0
1649964000000|2022-04-14 19:20:00|85.8|82.92|86.19|83.31|86.36|83.48|85.54|82.66|0
1649964300000|2022-04-14 19:25:00|86.14|83.26|86.83|83.95|87.01|84.13|86.14|83.26|0
1649964600000|2022-04-14 19:30:00|86.87|83.99|87.7|84.82|87.74|84.86|86.79|83.91|0
1649964900000|2022-04-14 19:35:00|87.66|84.78|87.92|85.04|87.92|85.04|87.26|84.38|0
1649965200000|2022-04-14 19:40:00|87.83|84.95|86.91|84.03|88|85.12|86.91|84.03|0
1649965500000|2022-04-14 19:45:00|86.95|84.07|87.52|84.64|87.78|84.9|86.82|83.94|0
1649965800000|2022-04-14 19:50:00|87.87|84.99|88.39|85.51|88.75|85.87|87.87|84.99|0
1649966100000|2022-04-14 19:55:00|88.22|85.34|89.1|86.22|89.45|86.57|88|85.12|0
1649966400000|2022-04-14 20:00:00|89.14|86.26|89.5|86.62|89.54|86.66|88.88|86|0
1649966700000|2022-04-14 20:05:00|89.45|86.57|89.45|86.57|89.54|86.66|89.32|86.44|0
1649967000000|2022-04-14 20:10:00|89.49|86.61|89.54|86.66|89.54|86.66|89.4|86.52|0
1650265500000|2022-04-18 07:05:00|92.88|90|92.97|90.09|92.97|90.09|92.83|89.95|0
1650265800000|2022-04-18 07:10:00|92.92|90.04|92.83|89.95|92.97|90.09|92.69|89.81|0
1650266100000|2022-04-18 07:15:00|92.88|90|92.87|89.99|92.97|90.09|92.78|89.9|0
1650266400000|2022-04-18 07:20:00|92.9|90.02|92.76|89.88|93.01|90.13|92.73|89.85|0
1650266700000|2022-04-18 07:25:00|92.73|89.85|92.78|89.9|92.78|89.9|92.48|89.6|0
1650267000000|2022-04-18 07:30:00|92.8|89.92|92.77|89.89|93|90.12|92.77|89.89|0
1650267300000|2022-04-18 07:35:00|92.68|89.8|93.19|90.31|93.58|90.7|92.63|89.75|0
1650267600000|2022-04-18 07:40:00|93.14|90.26|93.25|90.37|93.37|90.49|93|90.12|0
1650267900000|2022-04-18 07:45:00|93.18|90.3|92.9|90.02|93.23|90.35|92.84|89.96|0
1650268200000|2022-04-18 07:50:00|92.93|90.05|92.81|89.93|92.99|90.11|92.76|89.88|0
1650268500000|2022-04-18 07:55:00|92.86|89.98|92.78|89.9|92.95|90.07|92.69|89.81|0
1650268800000|2022-04-18 08:00:00|92.81|89.93|91.52|88.64|92.81|89.93|91.41|88.53|0
1650269100000|2022-04-18 08:05:00|91.5|88.62|91.49|89.09|91.78|89.38|91.31|88.55|0
1650269400000|2022-04-18 08:10:00|91.46|89.06|91.64|89.24|91.71|89.31|91.46|89.06|0
1650269700000|2022-04-18 08:15:00|91.6|89.2|91.32|88.92|91.64|89.24|91.32|88.92|0
1650270000000|2022-04-18 08:20:00|91.34|88.94|91.45|89.05|91.45|89.05|91.14|88.74|0
1650270300000|2022-04-18 08:25:00|91.41|89.01|91.45|89.05|91.45|89.05|91.27|88.87|0
1650270600000|2022-04-18 08:30:00|91.41|89.01|91.5|89.1|91.59|89.19|91.41|89.01|0
1650270900000|2022-04-18 08:35:00|91.47|89.07|91.49|89.09|91.61|89.21|91.4|89|0
1650271200000|2022-04-18 08:40:00|91.54|89.14|91.42|89.02|91.58|89.18|91.42|89.02|0
1650271500000|2022-04-18 08:45:00|91.4|89|91.42|89.02|91.49|89.09|91.4|89|0
1650271800000|2022-04-18 08:50:00|91.4|89|91.74|89.34|91.76|89.36|91.4|89|0
1650272100000|2022-04-18 08:55:00|91.76|89.36|91.89|89.49|91.94|89.54|91.71|89.31|0
1650272400000|2022-04-18 09:00:00|91.85|89.45|93.43|91.03|93.57|91.17|91.24|88.84|0
1650272700000|2022-04-18 09:05:00|93.41|91.01|93.45|91.05|93.5|91.1|93.36|90.96|0
1650273000000|2022-04-18 09:10:00|93.48|91.08|93.34|90.94|93.71|91.31|93.3|90.9|0
1650273300000|2022-04-18 09:15:00|93.32|90.92|93.43|91.03|93.43|91.03|93.16|90.76|0
1650273600000|2022-04-18 09:20:00|93.46|91.06|94.31|91.91|94.55|92.15|93.46|91.06|0
1650273900000|2022-04-18 09:25:00|94.34|91.94|94.17|91.77|94.34|91.94|93.98|91.58|0
1650274200000|2022-04-18 09:30:00|94.22|91.82|93.98|91.58|94.22|91.82|93.94|91.54|0
1650274500000|2022-04-18 09:35:00|93.96|91.56|93.98|91.58|94.03|91.63|93.84|91.44|0
1650274800000|2022-04-18 09:40:00|94|91.6|94.02|91.62|94.07|91.67|93.84|91.44|0
1650275100000|2022-04-18 09:45:00|94|91.6|93.91|91.51|94.11|91.71|93.88|91.48|0
1650275400000|2022-04-18 09:50:00|93.88|91.48|93.88|91.48|94.07|91.67|93.88|91.48|0
1650275700000|2022-04-18 09:55:00|93.9|91.5|93.85|91.45|93.97|91.57|93.83|91.43|0
1650276000000|2022-04-18 10:00:00|93.88|91.48|93.55|91.15|93.92|91.52|93.5|91.1|0
1650276300000|2022-04-18 10:05:00|93.57|91.17|93.43|91.03|93.69|91.29|93.36|90.96|0
1650276600000|2022-04-18 10:10:00|93.45|91.05|93.45|91.05|93.55|91.15|93.39|90.99|0
1650276900000|2022-04-18 10:15:00|93.5|91.1|93.54|91.14|93.54|91.14|93.41|91.01|0
1650277200000|2022-04-18 10:20:00|93.59|91.19|93.54|91.14|93.59|91.19|93.36|90.96|0
1650277500000|2022-04-18 10:25:00|93.49|91.09|92.78|90.38|93.49|91.09|92.66|90.26|0
1650277800000|2022-04-18 10:30:00|92.75|90.35|92.96|90.56|93.03|90.63|92.75|90.35|0
1650278100000|2022-04-18 10:35:00|92.94|90.54|93.07|90.67|93.12|90.72|92.93|90.53|0
1650278400000|2022-04-18 10:40:00|93.12|90.72|92.93|90.53|93.12|90.72|92.75|90.35|0
1650278700000|2022-04-18 10:45:00|92.98|90.58|92.91|90.51|92.98|90.58|92.79|90.39|0
1650279000000|2022-04-18 10:50:00|92.88|90.48|92.92|90.52|92.97|90.57|92.79|90.39|0
1650279300000|2022-04-18 10:55:00|92.97|90.57|93.01|90.61|93.06|90.66|92.79|90.39|0
1650279600000|2022-04-18 11:00:00|92.88|90.48|92.39|89.99|92.88|90.48|92.33|89.93|0
1650279900000|2022-04-18 11:05:00|92.42|90.02|91.82|89.42|92.42|90.02|91.64|89.24|0
1650280200000|2022-04-18 11:10:00|91.77|89.37|90.96|88.56|91.82|89.42|90.87|88.47|0
1650280500000|2022-04-18 11:15:00|90.93|88.53|90.77|88.37|91.09|88.69|90.64|88.24|0
1650280800000|2022-04-18 11:20:00|90.82|88.42|91.09|88.69|91.13|88.73|90.73|88.33|0
1650281100000|2022-04-18 11:25:00|91.07|88.67|91.17|88.77|91.27|88.87|91.04|88.64|0
1650281400000|2022-04-18 11:30:00|91.15|88.75|91.13|88.73|91.31|88.91|91.04|88.64|0
1650281700000|2022-04-18 11:35:00|91.17|88.77|91.53|89.13|91.58|89.18|91.17|88.77|0
1650282000000|2022-04-18 11:40:00|91.58|89.18|91.48|89.08|91.85|89.45|91.48|89.08|0
1650282300000|2022-04-18 11:45:00|91.53|89.13|91.85|89.45|91.87|89.47|91.53|89.13|0
1650282600000|2022-04-18 11:50:00|91.89|89.49|91.84|89.44|92.07|89.67|91.75|89.35|0
1650282900000|2022-04-18 11:55:00|92.02|89.62|92.02|89.62|92.16|89.76|91.98|89.58|0
1650283200000|2022-04-18 12:00:00|91.98|89.58|91.77|89.37|92.11|89.71|91.66|89.26|0
1650283500000|2022-04-18 12:05:00|91.79|89.39|92.06|89.66|92.2|89.8|91.56|89.16|0
1650283800000|2022-04-18 12:10:00|92.11|89.71|92.33|89.93|92.43|90.03|91.97|89.57|0
1650284100000|2022-04-18 12:15:00|92.29|89.89|92.17|89.77|92.59|90.19|92.06|89.66|0
1650284400000|2022-04-18 12:20:00|92.19|89.79|92.01|89.61|92.19|89.79|91.92|89.52|0
1650284700000|2022-04-18 12:25:00|92.06|89.66|91.76|89.36|92.06|89.66|91.69|89.29|0
1650285000000|2022-04-18 12:30:00|91.73|89.33|91.87|89.47|92.12|89.72|91.69|89.29|0
1650285300000|2022-04-18 12:35:00|91.82|89.42|91.34|88.94|91.82|89.42|91.14|88.74|0
1650285600000|2022-04-18 12:40:00|91.32|88.92|91.73|89.33|91.77|89.37|91.23|88.83|0
1650285900000|2022-04-18 12:45:00|91.68|89.28|91.63|89.23|91.82|89.42|91.59|89.19|0
1650286200000|2022-04-18 12:50:00|91.66|89.26|91.99|89.59|92.09|89.69|91.54|89.14|0
1650286500000|2022-04-18 12:55:00|91.95|89.55|92.08|89.68|92.11|89.71|91.58|89.18|0
1650286800000|2022-04-18 13:00:00|92.11|89.71|91.35|88.95|92.29|89.89|91.29|88.89|0
1650287100000|2022-04-18 13:05:00|91.4|89|91.4|89|91.49|89.09|91.26|88.86|0
1650287400000|2022-04-18 13:10:00|91.37|88.97|90.63|88.23|91.44|89.04|90.63|88.23|0
1650287700000|2022-04-18 13:15:00|90.59|88.19|90.81|88.41|90.81|88.41|90.41|88.01|0
1650288000000|2022-04-18 13:20:00|90.85|88.45|90.67|88.27|90.85|88.45|90.63|88.23|0
1650288300000|2022-04-18 13:25:00|90.72|88.32|91.21|88.81|91.39|88.99|90.72|88.32|0
1650288600000|2022-04-18 13:30:00|90.89|88.49|87.82|85.42|90.98|88.58|87.34|84.94|0
1650288900000|2022-04-18 13:35:00|88.04|85.64|86.81|84.41|88.08|85.68|85.9|83.5|0
1650289200000|2022-04-18 13:40:00|87.14|84.74|86.42|84.02|87.69|85.29|85.6|83.2|0
1650289500000|2022-04-18 13:45:00|86.16|83.76|86.59|84.19|87.33|84.93|86.16|83.76|0
1650289800000|2022-04-18 13:50:00|86.42|84.02|88.21|85.81|88.61|86.21|86.37|83.97|0
1650290100000|2022-04-18 13:55:00|88.25|85.85|88.5|86.1|88.96|86.56|88.25|85.85|0
1650290400000|2022-04-18 14:00:00|88.65|86.25|87.81|85.41|89.63|87.23|87.5|85.1|0
1650290700000|2022-04-18 14:05:00|87.72|85.32|89.71|87.31|89.71|87.31|87.63|85.23|0
1650291000000|2022-04-18 14:10:00|89.67|87.27|88.8|86.4|90.63|88.23|88.58|86.18|0
1650291300000|2022-04-18 14:15:00|88.71|86.31|88.53|86.13|89.15|86.75|88.4|86|0
1650291600000|2022-04-18 14:20:00|88.44|86.04|86.95|84.55|88.66|86.26|86.87|84.47|0
1650291900000|2022-04-18 14:25:00|86.91|84.51|88.09|85.69|88.09|85.69|86.65|84.25|0
1650292200000|2022-04-18 14:30:00|87.87|85.47|87.3|84.9|88|85.6|87.3|84.9|0
1650292500000|2022-04-18 14:35:00|87.25|84.85|87.21|84.81|87.91|85.51|87.16|84.76|0
1650292800000|2022-04-18 14:40:00|87.03|84.63|87.12|84.72|87.42|85.02|86.64|84.24|0
1650293100000|2022-04-18 14:45:00|87.03|84.63|87.24|84.84|87.64|85.24|86.77|84.37|0
1650293400000|2022-04-18 14:50:00|87.29|84.89|88.25|85.85|88.38|85.98|87.24|84.84|0
1650293700000|2022-04-18 14:55:00|88.2|85.8|86.8|84.4|88.78|86.38|86.76|84.36|0
1650294000000|2022-04-18 15:00:00|86.76|84.36|86.32|83.92|87.19|84.79|86.32|83.92|0
1650294300000|2022-04-18 15:05:00|86.28|83.88|86.8|84.4|86.8|84.4|86.15|83.75|0
1650294600000|2022-04-18 15:10:00|86.88|84.48|86.93|84.53|87.06|84.66|86.53|84.13|0
1650294900000|2022-04-18 15:15:00|86.97|84.57|87.71|85.31|87.98|85.58|86.84|84.44|0
1650295200000|2022-04-18 15:20:00|87.67|85.27|88.91|86.51|88.95|86.55|87.49|85.09|0
1650295500000|2022-04-18 15:25:00|89.04|86.64|89.29|86.89|89.74|87.34|88.64|86.24|0
1650295800000|2022-04-18 15:30:00|89.33|86.93|89.64|87.24|90|87.6|89.15|86.75|0
1650296100000|2022-04-18 15:35:00|89.6|87.2|90.23|87.83|90.45|88.05|89.55|87.15|0
1650296400000|2022-04-18 15:40:00|90.27|87.87|90.09|87.69|90.59|88.19|89.91|87.51|0
1650296700000|2022-04-18 15:45:00|90.04|87.64|91.13|88.73|91.17|88.77|90.04|87.64|0
1650297000000|2022-04-18 15:50:00|91.08|88.68|90.31|87.91|91.22|88.82|90.31|87.91|0
1650297300000|2022-04-18 15:55:00|90.38|87.98|89.59|87.19|90.44|88.04|89.5|87.1|0
1650297600000|2022-04-18 16:00:00|89.63|87.23|90.08|87.68|90.44|88.04|89.45|87.05|0
1650297900000|2022-04-18 16:05:00|90.1|87.7|90.42|88.02|90.44|88.04|89.67|87.27|0
1650298200000|2022-04-18 16:10:00|90.48|88.08|91.21|88.81|91.43|89.03|90.3|87.9|0
1650298500000|2022-04-18 16:15:00|91.25|88.85|91.5|89.1|91.75|89.35|90.48|88.08|0
1650298800000|2022-04-18 16:20:00|91.54|89.14|91.26|88.86|91.63|89.23|91.22|88.82|0
1650299100000|2022-04-18 16:25:00|91.22|88.82|91.67|89.27|91.9|89.5|91.22|88.82|0
1650299400000|2022-04-18 16:30:00|91.72|89.32|91.63|89.23|92.08|89.68|91.4|89|0
1650299700000|2022-04-18 16:35:00|91.58|89.18|92.31|89.91|92.31|89.91|91.19|88.79|0
1650300000000|2022-04-18 16:40:00|92.17|89.77|91.8|89.4|92.91|90.51|91.71|89.31|0
1650300300000|2022-04-18 16:45:00|91.76|89.36|91.89|89.49|92.07|89.67|91.44|89.04|0
1650300600000|2022-04-18 16:50:00|91.85|89.45|91.16|88.76|91.94|89.54|91.02|88.62|0
1650300900000|2022-04-18 16:55:00|91.11|88.71|91.2|88.8|91.34|88.94|90.84|88.44|0
1650301200000|2022-04-18 17:00:00|91.11|88.71|91.2|88.8|91.48|89.08|90.97|88.57|0
1650301500000|2022-04-18 17:05:00|91.25|88.85|90.11|87.71|91.29|88.89|90.11|87.71|0
1650301800000|2022-04-18 17:10:00|90.07|87.67|89.98|87.58|90.11|87.71|89.4|87|0
1650302100000|2022-04-18 17:15:00|90.02|87.62|90.72|88.32|91.42|89.02|89.74|87.34|0
1650302400000|2022-04-18 17:20:00|90.68|88.28|90|87.6|90.9|88.5|89.73|87.33|0
1650302700000|2022-04-18 17:25:00|89.95|87.55|89.41|87.01|90.13|87.73|89.41|87.01|0
1650303000000|2022-04-18 17:30:00|89.46|87.06|87.13|84.73|89.55|87.15|87.13|84.73|0
1650303300000|2022-04-18 17:35:00|87.11|84.71|86.17|83.77|88.58|86.18|86.17|83.77|0
1650303600000|2022-04-18 17:40:00|86.04|83.64|85.91|83.51|86.34|83.94|85.87|83.47|0
1650303900000|2022-04-18 17:45:00|86|83.6|85.6|83.2|86.3|83.9|85.43|83.03|0
1650304200000|2022-04-18 17:50:00|85.69|83.29|85.13|82.73|86.04|83.64|85.11|82.71|0
1650304500000|2022-04-18 17:55:00|85.09|82.69|85.38|82.98|85.64|83.24|84.4|82|0
1650304800000|2022-04-18 18:00:00|85.23|82.83|85.21|82.81|85.51|83.11|84.7|82.3|0
1650305100000|2022-04-18 18:05:00|85.3|82.9|85.64|83.24|85.86|83.46|85.15|82.75|0
1650305400000|2022-04-18 18:10:00|85.68|83.28|85.68|83.28|86.2|83.8|85.68|83.28|0
1650305700000|2022-04-18 18:15:00|85.66|83.26|86.28|83.88|86.9|84.5|84.95|82.55|0
1650306000000|2022-04-18 18:20:00|85.9|83.5|84.8|82.4|86.46|84.06|84.8|82.4|0
1650306300000|2022-04-18 18:25:00|84.75|82.35|85.78|83.38|86.07|83.67|84.41|82.01|0
1650306600000|2022-04-18 18:30:00|85.74|83.34|85.26|82.86|85.81|83.41|85.18|82.78|0
1650306900000|2022-04-18 18:35:00|85.24|82.84|85.48|83.08|85.61|83.21|84.88|82.48|0
1650307200000|2022-04-18 18:40:00|85.43|83.03|85.95|83.55|86.08|83.68|85.18|82.78|0
1650307500000|2022-04-18 18:45:00|85.91|83.51|86.17|83.77|86.6|84.2|85.82|83.42|0
1650307800000|2022-04-18 18:50:00|86.25|83.85|85.82|83.42|86.34|83.94|85.47|83.07|0
1650308100000|2022-04-18 18:55:00|85.88|83.48|86.64|84.24|86.77|84.37|85.82|83.42|0
1650308400000|2022-04-18 19:00:00|86.73|84.33|87.21|84.81|87.29|84.89|86.42|84.02|0
1650308700000|2022-04-18 19:05:00|87.16|84.76|87.34|84.94|87.51|85.11|86.72|84.32|0
1650309000000|2022-04-18 19:10:00|87.25|84.85|87.82|85.42|88.22|85.82|86.81|84.41|0
1650309300000|2022-04-18 19:15:00|87.77|85.37|88.13|85.73|88.21|85.81|87.33|84.93|0
1650309600000|2022-04-18 19:20:00|88.1|85.7|88.66|86.26|88.88|86.48|87.68|85.28|0
1650309900000|2022-04-18 19:25:00|88.84|86.44|88.77|86.37|88.9|86.5|87.38|84.98|0
1650310200000|2022-04-18 19:30:00|88.83|86.43|90.23|87.83|90.41|88.01|88.83|86.43|0
1650310500000|2022-04-18 19:35:00|90.27|87.87|90.3|87.9|90.77|88.37|89.65|87.25|0
1650310800000|2022-04-18 19:40:00|90.25|87.85|89.89|87.49|90.71|88.31|89.48|87.08|0
1650311100000|2022-04-18 19:45:00|90.07|87.67|90.9|88.02|91.03|88.3|90.07|87.56|0
1650311400000|2022-04-18 19:50:00|90.94|88.06|89.81|86.93|91.36|88.48|89.67|86.79|0
1650311700000|2022-04-18 19:55:00|89.85|86.97|87.51|84.63|89.94|87.06|87.51|84.63|0
1650312000000|2022-04-18 20:00:00|87.34|84.46|85.7|83.3|87.42|84.54|85.7|83.3|0
1650312300000|2022-04-18 20:05:00|85.74|83.34|84.99|82.59|87.26|84.86|84.94|82.54|0
1650312600000|2022-04-18 20:10:00|84.94|82.54|85.11|82.71|85.29|82.89|84.83|82.43|0
1650312900000|2022-04-18 20:15:00|84.94|82.54|84.71|81.91|85.23|82.54|84.45|81.65|0
1650313200000|2022-04-18 20:20:00|84.67|81.87|84.62|81.82|84.71|81.91|84.56|81.76|0
1650313500000|2022-04-18 20:25:00|84.71|81.91|85|82.2|85.18|82.38|84.71|81.91|0
1650313800000|2022-04-18 20:30:00|85.05|82.25|85.17|82.37|85.39|82.59|85.05|82.25|0
1650314100000|2022-04-18 20:35:00|85.13|82.33|85.13|82.33|85.17|82.37|85.04|82.24|0
1650314400000|2022-04-18 20:40:00|85.09|82.29|85|82.2|85.09|82.29|85|82.2|0
1650314700000|2022-04-18 20:45:00|85.04|82.24|85.3|82.5|85.3|82.5|84.91|82.11|0
1650315000000|2022-04-18 20:50:00|85.29|82.49|85.29|82.49|85.29|82.49|85.21|82.41|0
1650315300000|2022-04-18 20:55:00|85.54|82.74|85.56|82.76|85.56|82.76|85.5|82.7|0
1650315600000|2022-04-18 21:00:00|85.57|82.77|85.38|82.58|85.57|82.77|85.36|82.56|0
1650315900000|2022-04-18 21:05:00|85.39|82.59|85.42|82.62|85.43|82.63|85.38|82.58|0
1650316200000|2022-04-18 21:10:00|85.4|82.6|85.5|82.7|85.55|82.75|85.4|82.6|0
1650316500000|2022-04-18 21:15:00|85.49|82.69|85.56|82.76|85.58|82.78|85.49|82.69|0
1650316800000|2022-04-18 21:20:00|85.57|82.77|85.43|82.63|85.57|82.77|85.43|82.63|0
1650317100000|2022-04-18 21:25:00|85.42|82.62|85.52|82.72|85.53|82.73|85.42|82.62|0
1650317400000|2022-04-18 21:30:00|85.53|82.73|85.51|82.71|85.54|82.74|85.51|82.71|0
1650317700000|2022-04-18 21:35:00|85.49|82.69|85.4|82.6|85.5|82.7|85.4|82.6|0
1650318000000|2022-04-18 21:40:00|85.39|82.59|85.34|82.54|85.41|82.61|85.33|82.53|0
1650318300000|2022-04-18 21:45:00|85.33|82.53|85.38|82.58|85.38|82.58|85.3|82.5|0
1650318600000|2022-04-18 21:50:00|85.33|82.53|85.3|82.5|85.38|82.58|85.24|82.44|0
1650318900000|2022-04-18 21:55:00|85.33|82.53|85.32|82.52|85.33|82.53|85.22|82.42|0
1650319200000|2022-04-18 22:00:00|85.36|82.56|85.34|82.54|85.64|82.84|85.21|82.41|0
1650319500000|2022-04-18 22:05:00|85.29|82.49|85.68|82.88|85.68|82.88|85.29|82.49|0
1650319800000|2022-04-18 22:10:00|85.72|82.92|85.42|82.62|85.77|82.97|85.38|82.58|0
1650320100000|2022-04-18 22:15:00|85.4|82.6|85.55|82.75|85.63|82.83|85.33|82.53|0
1650320400000|2022-04-18 22:20:00|85.48|82.68|85.28|82.48|85.55|82.75|85.28|82.48|0
1650320700000|2022-04-18 22:25:00|85.24|82.44|85.11|82.31|85.28|82.48|85.11|82.31|0
1650321000000|2022-04-18 22:30:00|85.15|82.35|84.89|82.09|85.15|82.35|84.72|81.92|0
1650321300000|2022-04-18 22:35:00|84.94|82.14|85.02|82.22|85.06|82.26|84.76|81.96|0
1650321600000|2022-04-18 22:40:00|85.04|82.24|85.15|82.35|85.15|82.35|84.93|82.13|0
1650321900000|2022-04-18 22:45:00|85.1|82.3|85.1|82.3|85.19|82.39|85.06|82.26|0
1650322200000|2022-04-18 22:50:00|85.06|82.26|85.18|82.38|85.18|82.38|85.06|82.26|0
1650322500000|2022-04-18 22:55:00|85.14|82.34|85.31|82.51|85.31|82.51|85.14|82.34|0
1650322800000|2022-04-18 23:00:00|85.27|82.47|84.96|82.16|85.27|82.47|84.88|82.08|0
1650323100000|2022-04-18 23:05:00|85.01|82.21|85.18|82.38|85.18|82.38|84.96|82.16|0
1650323400000|2022-04-18 23:10:00|85.13|82.33|85.26|82.46|85.33|82.53|85.13|82.33|0
1650323700000|2022-04-18 23:15:00|85.22|82.42|85.26|82.46|85.3|82.5|85.04|82.24|0
1650324000000|2022-04-18 23:20:00|85.21|82.41|85.26|82.46|85.34|82.54|85.13|82.33|0
1650324300000|2022-04-18 23:25:00|85.28|82.48|85.47|82.67|85.47|82.67|85.26|82.46|0
1650324600000|2022-04-18 23:30:00|85.51|82.71|85.42|82.62|85.55|82.75|85.42|82.62|0
1650324900000|2022-04-18 23:35:00|85.38|82.58|85.46|82.66|85.59|82.79|85.38|82.58|0
1650325200000|2022-04-18 23:40:00|85.42|82.62|85.33|82.53|85.42|82.62|85.33|82.53|0
1650325500000|2022-04-18 23:45:00|85.25|82.45|84.43|81.63|85.25|82.45|84.15|81.35|0
1650325800000|2022-04-18 23:50:00|84.39|81.59|83.75|80.95|84.47|81.67|83.66|80.86|0
1650326100000|2022-04-18 23:55:00|83.7|80.9|83.49|80.69|83.7|80.9|83.49|80.69|0
1650326400000|2022-04-19 00:00:00|83.53|80.73|83.87|81.07|83.87|81.07|83.53|80.73|0
1650326700000|2022-04-19 00:05:00|83.85|81.05|83.87|81.07|83.99|81.19|83.66|80.86|0
1650327000000|2022-04-19 00:10:00|83.91|81.11|83.74|80.94|83.95|81.15|83.61|80.81|0
1650327300000|2022-04-19 00:15:00|83.76|80.96|84.07|81.27|84.25|81.45|83.74|80.94|0
1650327600000|2022-04-19 00:20:00|84.03|81.23|84.09|81.29|84.2|81.4|84.03|81.23|0
1650327900000|2022-04-19 00:25:00|84.07|81.27|84.11|81.31|84.16|81.36|83.99|81.19|0
1650328200000|2022-04-19 00:30:00|84.09|81.29|84.15|81.35|84.32|81.52|84.03|81.23|0
1650328500000|2022-04-19 00:35:00|84.19|81.39|84.28|81.48|84.28|81.48|84.15|81.35|0
1650328800000|2022-04-19 00:40:00|84.26|81.46|84.83|82.03|84.83|82.03|84.26|81.46|0
1650329100000|2022-04-19 00:45:00|84.87|82.07|85.95|83.15|85.99|83.19|84.83|82.03|0
1650329400000|2022-04-19 00:50:00|85.93|83.13|85.9|83.1|86.38|83.58|85.82|83.02|0
1650329700000|2022-04-19 00:55:00|85.92|83.12|85.94|83.14|86.29|83.49|85.81|83.01|0
1650330000000|2022-04-19 01:00:00|86.03|83.23|86.29|83.49|86.64|83.84|85.9|83.1|0
1650330300000|2022-04-19 01:05:00|86.24|83.44|86.11|83.31|86.46|83.66|86.11|83.31|0
1650330600000|2022-04-19 01:10:00|86.16|83.36|85.68|82.88|86.24|83.44|85.55|82.75|0
1650330900000|2022-04-19 01:15:00|85.76|82.96|86.04|83.24|86.15|83.35|85.68|82.88|0
1650331200000|2022-04-19 01:20:00|86.06|83.26|85.54|82.74|86.15|83.35|85.54|82.74|0
1650331500000|2022-04-19 01:25:00|85.5|82.7|85.41|82.61|85.61|82.81|85.41|82.61|0
1650331800000|2022-04-19 01:30:00|85.45|82.65|85.32|82.52|85.5|82.7|85.17|82.37|0
1650332100000|2022-04-19 01:35:00|85.28|82.48|85.17|82.37|85.36|82.56|85.15|82.35|0
1650332400000|2022-04-19 01:40:00|85.21|82.41|85.53|82.73|85.62|82.82|85.15|82.35|0
1650332700000|2022-04-19 01:45:00|85.55|82.75|85.1|82.3|85.75|82.95|85.01|82.21|0
1650333000000|2022-04-19 01:50:00|85.14|82.34|85.27|82.47|85.51|82.71|85.14|82.34|0
1650333300000|2022-04-19 01:55:00|85.31|82.51|85.5|82.7|85.57|82.77|85.16|82.36|0
1650333600000|2022-04-19 02:00:00|85.52|82.72|85.44|82.64|85.7|82.9|85.44|82.64|0
1650333900000|2022-04-19 02:05:00|85.46|82.66|85.69|82.89|85.74|82.94|85.46|82.66|0
1650334200000|2022-04-19 02:10:00|85.74|82.94|86.04|83.24|86.12|83.32|85.65|82.85|0
1650334500000|2022-04-19 02:15:00|85.99|83.19|85.71|82.91|86.04|83.24|85.69|82.89|0
1650334800000|2022-04-19 02:20:00|85.73|82.93|85.81|83.01|85.9|83.1|85.73|82.93|0
1650335100000|2022-04-19 02:25:00|85.84|83.04|86.1|83.3|86.12|83.32|85.77|82.97|0
1650335400000|2022-04-19 02:30:00|86.12|83.32|85.98|83.18|86.16|83.36|85.98|83.18|0
1650335700000|2022-04-19 02:35:00|86.03|83.23|85.59|82.79|86.03|83.23|85.55|82.75|0
1650336000000|2022-04-19 02:40:00|85.63|82.83|85.63|82.83|85.76|82.96|85.63|82.83|0
1650336300000|2022-04-19 02:45:00|85.68|82.88|85.59|82.79|85.68|82.88|85.46|82.66|0
1650336600000|2022-04-19 02:50:00|85.57|82.77|85.45|82.65|85.63|82.83|85.43|82.63|0
1650336900000|2022-04-19 02:55:00|85.5|82.7|85.58|82.78|85.71|82.91|85.5|82.7|0
1650337200000|2022-04-19 03:00:00|85.56|82.76|85.49|82.69|85.62|82.82|85.45|82.65|0
1650337500000|2022-04-19 03:05:00|85.52|82.72|85.49|82.69|85.6|82.8|85.45|82.65|0
1650337800000|2022-04-19 03:10:00|85.45|82.65|85.19|82.39|85.53|82.73|85.1|82.3|0
1650338100000|2022-04-19 03:15:00|85.23|82.43|84.97|82.17|85.23|82.43|84.97|82.17|0
1650338400000|2022-04-19 03:20:00|84.93|82.13|84.32|81.52|84.97|82.17|84.24|81.44|0
1650338700000|2022-04-19 03:25:00|84.28|81.48|84.28|81.48|84.45|81.65|84.28|81.48|0
1650339000000|2022-04-19 03:30:00|84.19|81.39|84.23|81.43|84.28|81.48|84.04|81.24|0
1650339300000|2022-04-19 03:35:00|84.19|81.39|84.19|81.39|84.28|81.48|84.11|81.31|0
1650339600000|2022-04-19 03:40:00|84.21|81.41|84.23|81.43|84.27|81.47|84.1|81.3|0
1650339900000|2022-04-19 03:45:00|84.27|81.47|84.48|81.68|84.74|81.94|84.27|81.47|0
1650340200000|2022-04-19 03:50:00|84.51|81.71|84.48|81.68|84.52|81.72|84.35|81.55|0
1650340500000|2022-04-19 03:55:00|84.52|81.72|84.52|81.72|84.57|81.77|84.44|81.64|0
1650340800000|2022-04-19 04:00:00|84.48|81.68|84.73|81.93|84.73|81.93|84.44|81.64|0
1650341100000|2022-04-19 04:05:00|84.69|81.89|84.64|81.84|84.69|81.89|84.47|81.67|0
1650341400000|2022-04-19 04:10:00|84.6|81.8|84.73|81.93|84.77|81.97|84.56|81.76|0
1650341700000|2022-04-19 04:15:00|84.75|81.95|84.6|81.8|84.81|82.01|84.56|81.76|0
1650342000000|2022-04-19 04:20:00|84.64|81.84|84.72|81.92|84.75|81.95|84.6|81.8|0
1650342300000|2022-04-19 04:25:00|84.77|81.97|84.76|81.96|84.85|82.05|84.68|81.88|0
1650342600000|2022-04-19 04:30:00|84.79|81.99|84.68|81.88|84.89|82.09|84.68|81.88|0
1650342900000|2022-04-19 04:35:00|84.59|81.79|84.76|81.96|84.76|81.96|84.59|81.79|0
1650343200000|2022-04-19 04:40:00|84.8|82|84.63|81.83|84.84|82.04|84.63|81.83|0
1650343500000|2022-04-19 04:45:00|84.65|81.85|84.58|81.78|84.67|81.87|84.56|81.76|0
1650343800000|2022-04-19 04:50:00|84.63|81.83|84.45|81.65|84.67|81.87|84.41|81.61|0
1650344100000|2022-04-19 04:55:00|84.43|81.63|84.36|81.56|84.45|81.65|84.28|81.48|0
1650344400000|2022-04-19 05:00:00|84.41|81.61|84.7|81.9|84.7|81.9|84.24|81.44|0
1650344700000|2022-04-19 05:05:00|84.66|81.86|85|82.2|85.05|82.25|84.66|81.86|0
1650345000000|2022-04-19 05:10:00|84.96|82.16|85.04|82.24|85.09|82.29|84.87|82.07|0
1650345300000|2022-04-19 05:15:00|85|82.2|85.13|82.33|85.26|82.46|85|82.2|0
1650345600000|2022-04-19 05:20:00|85.12|82.32|85.12|82.32|85.21|82.41|85.12|82.32|0
1650345900000|2022-04-19 05:25:00|85.17|82.37|84.99|82.19|85.17|82.37|84.95|82.15|0
1650346200000|2022-04-19 05:30:00|85.03|82.23|85.16|82.36|85.16|82.36|84.99|82.19|0
1650346500000|2022-04-19 05:35:00|85.2|82.4|85.03|82.23|85.25|82.45|84.99|82.19|0
1650346800000|2022-04-19 05:40:00|85.07|82.27|84.94|82.14|85.14|82.34|84.81|82.01|0
1650347100000|2022-04-19 05:45:00|84.9|82.1|85.02|82.22|85.11|82.31|84.85|82.05|0
1650347400000|2022-04-19 05:50:00|84.98|82.18|84.76|81.96|85.02|82.22|84.7|81.9|0
1650347700000|2022-04-19 05:55:00|84.72|81.92|85.23|82.43|85.23|82.43|84.72|81.92|0
1650348000000|2022-04-19 06:00:00|85.28|82.48|85.23|82.43|85.67|82.87|85|82.2|0
1650348300000|2022-04-19 06:05:00|85.15|82.35|84.54|81.74|85.58|82.78|84.37|81.57|0
1650348600000|2022-04-19 06:10:00|84.59|81.79|84.33|81.53|84.76|81.96|84.33|81.53|0
1650348900000|2022-04-19 06:15:00|84.28|81.48|84.22|81.42|84.58|81.78|83.86|81.06|0
1650349200000|2022-04-19 06:20:00|84.24|81.44|83.88|81.08|84.24|81.44|83.64|80.84|0
1650349500000|2022-04-19 06:25:00|83.85|81.05|83.89|81.09|84.52|81.72|83.68|80.88|0
1650349800000|2022-04-19 06:30:00|83.93|81.13|84.1|81.3|84.31|81.51|83.89|81.09|0
1650350100000|2022-04-19 06:35:00|84.06|81.26|84.27|81.47|84.33|81.53|84.03|81.23|0
1650350400000|2022-04-19 06:40:00|84.22|81.42|84.05|81.25|84.31|81.51|84.01|81.21|0
1650350700000|2022-04-19 06:45:00|84.09|81.29|84.18|81.38|84.28|81.48|84.01|81.21|0
1650351000000|2022-04-19 06:50:00|84.2|81.4|84.39|81.59|84.47|81.67|84.09|81.29|0
1650351300000|2022-04-19 06:55:00|84.3|81.5|84.38|81.58|84.64|81.84|84.3|81.5|0
1650351600000|2022-04-19 07:00:00|84.43|81.63|85.18|81.82|85.72|82.92|84.43|81.63|0
1650351900000|2022-04-19 07:05:00|84.94|82.06|85.32|82.44|85.58|82.7|84.64|81.76|0
1650352200000|2022-04-19 07:10:00|85.41|82.53|86.53|83.65|86.53|83.65|85.41|82.53|0
1650352500000|2022-04-19 07:15:00|86.58|83.7|86.29|83.41|86.71|83.83|86.14|83.26|0
1650352800000|2022-04-19 07:20:00|86.31|83.43|86.25|83.37|86.7|83.82|86.12|83.24|0
1650353100000|2022-04-19 07:25:00|86.18|83.3|86.39|83.51|86.48|83.6|86.09|83.21|0
1650353400000|2022-04-19 07:30:00|86.35|83.47|86.68|83.8|86.7|83.82|86.09|83.21|0
1650353700000|2022-04-19 07:35:00|86.7|83.82|87|84.12|87.35|84.47|86.61|83.73|0
1650354000000|2022-04-19 07:40:00|87.02|84.14|86.96|84.08|87.31|84.43|86.85|83.97|0
1650354300000|2022-04-19 07:45:00|87|84.12|86.28|83.4|87.04|84.16|86.21|83.33|0
1650354600000|2022-04-19 07:50:00|86.25|83.37|86.12|83.24|86.3|83.42|86.08|83.2|0
1650354900000|2022-04-19 07:55:00|85.99|83.11|85.34|82.46|85.99|83.11|85.04|82.16|0
1650355200000|2022-04-19 08:00:00|85.43|82.55|85.16|82.28|85.43|82.55|84.91|82.03|0
1650355500000|2022-04-19 08:05:00|85.12|82.24|84.88|82|85.21|82.33|84.35|81.47|0
1650355800000|2022-04-19 08:10:00|84.86|81.98|84.62|81.74|85.12|82.24|84.53|81.65|0
1650356100000|2022-04-19 08:15:00|84.57|81.69|85.34|82.46|85.42|82.54|84.49|81.61|0
1650356400000|2022-04-19 08:20:00|85.38|82.5|84.66|82.26|85.42|82.54|84.49|82.09|0
1650356700000|2022-04-19 08:25:00|84.69|82.29|84.68|82.28|84.86|82.46|84.4|82|0
1650357000000|2022-04-19 08:30:00|84.62|82.22|84.59|82.19|84.83|82.43|84.27|81.87|0
1650357300000|2022-04-19 08:35:00|84.57|82.17|84.53|82.13|84.79|82.39|84.14|81.74|0
1650357600000|2022-04-19 08:40:00|84.57|82.17|85.26|82.86|85.32|82.92|84.44|82.04|0
1650357900000|2022-04-19 08:45:00|85.34|82.94|87.17|84.77|87.39|84.99|85.21|82.81|0
1650358200000|2022-04-19 08:50:00|87.26|84.86|87.89|85.01|88.03|85.15|87|84.35|0
1650358500000|2022-04-19 08:55:00|87.98|85.1|88.26|85.38|88.48|85.6|86.54|83.66|0
1650358800000|2022-04-19 09:00:00|88.33|85.45|88.52|85.64|88.79|85.91|88.24|85.36|0
1650359100000|2022-04-19 09:05:00|88.57|85.69|88.52|85.64|88.72|85.84|88.39|85.51|0
1650359400000|2022-04-19 09:10:00|88.48|85.6|88.9|86.02|89.1|86.22|88.43|85.55|0
1650359700000|2022-04-19 09:15:00|88.92|86.04|88.87|85.99|89.14|86.26|88.74|85.86|0
1650360000000|2022-04-19 09:20:00|88.92|86.04|89.45|86.57|89.5|86.62|88.65|85.77|0
1650360300000|2022-04-19 09:25:00|89.5|86.62|89.79|86.91|89.95|87.07|89.36|86.48|0
1650360600000|2022-04-19 09:30:00|89.9|87.02|89.46|86.58|90.17|87.29|88.86|85.98|0
1650360900000|2022-04-19 09:35:00|89.44|86.56|89.6|86.72|89.73|86.85|89.01|86.13|0
1650361200000|2022-04-19 09:40:00|89.55|86.67|89.46|86.58|89.87|86.99|89.32|86.44|0
1650361500000|2022-04-19 09:45:00|89.48|86.6|89.46|86.58|89.5|86.62|89.32|86.44|0
1650361800000|2022-04-19 09:50:00|89.41|86.53|90.06|87.18|90.13|87.25|89.37|86.49|0
1650362100000|2022-04-19 09:55:00|89.99|87.11|89.21|86.33|89.99|87.11|89.18|86.3|0
1650362400000|2022-04-19 10:00:00|89.23|86.35|89.3|86.9|89.63|86.92|89|86.12|0
1650362700000|2022-04-19 10:05:00|89.25|86.85|89.48|87.08|89.48|87.08|89.25|86.85|0
1650363000000|2022-04-19 10:10:00|89.43|87.03|89.16|86.76|89.75|87.35|89.16|86.76|0
1650363300000|2022-04-19 10:15:00|89.2|86.8|88.62|86.22|89.2|86.8|88.53|86.13|0
1650363600000|2022-04-19 10:20:00|88.66|86.26|88.22|85.82|88.66|86.26|88.22|85.82|0
1650363900000|2022-04-19 10:25:00|88.08|85.68|88.35|85.95|88.35|85.95|88.08|85.68|0
1650364200000|2022-04-19 10:30:00|88.39|85.99|88.66|86.26|88.66|86.26|88.34|85.94|0
1650364500000|2022-04-19 10:35:00|88.57|86.17|88.43|86.03|88.61|86.21|88.39|85.99|0
1650364800000|2022-04-19 10:40:00|88.48|86.08|87.98|85.58|88.7|86.3|87.94|85.54|0
1650365100000|2022-04-19 10:45:00|88.07|85.67|88.56|86.16|88.69|86.29|88.07|85.67|0
1650365400000|2022-04-19 10:50:00|88.51|86.11|88.07|85.67|88.65|86.25|88.07|85.67|0
1650365700000|2022-04-19 10:55:00|88.11|85.71|87.71|85.31|88.38|85.98|87.67|85.27|0
1650366000000|2022-04-19 11:00:00|87.62|85.22|87.22|84.82|87.75|85.35|87.09|84.69|0
1650366300000|2022-04-19 11:05:00|87.18|84.78|87.31|84.91|87.53|85.13|87.09|84.69|0
1650366600000|2022-04-19 11:10:00|87.33|84.93|87.44|85.04|87.57|85.17|87.3|84.9|0
1650366900000|2022-04-19 11:15:00|87.35|84.95|87.3|84.9|87.52|85.12|86.91|84.51|0
1650367200000|2022-04-19 11:20:00|87.39|84.99|87|84.6|87.55|85.15|86.62|84.22|0
1650367500000|2022-04-19 11:25:00|86.96|84.56|87.31|84.91|87.35|84.95|86.72|84.32|0
1650367800000|2022-04-19 11:30:00|87.27|84.87|87.22|84.82|87.35|84.95|87.09|84.69|0
1650368100000|2022-04-19 11:35:00|87.24|84.84|87.7|85.3|87.9|85.5|87.22|84.82|0
1650368400000|2022-04-19 11:40:00|87.66|85.26|87.52|85.12|87.75|85.35|87.26|84.86|0
1650368700000|2022-04-19 11:45:00|87.48|85.08|87.19|84.79|87.48|85.08|87.12|84.72|0
1650369000000|2022-04-19 11:50:00|87.17|84.77|86.51|84.11|87.17|84.77|86.38|83.98|0
1650369300000|2022-04-19 11:55:00|86.46|84.06|86.55|84.15|86.72|84.32|86.29|83.89|0
1650369600000|2022-04-19 12:00:00|86.5|84.1|86.55|84.15|86.9|84.5|86.5|84.1|0
1650369900000|2022-04-19 12:05:00|86.59|84.19|85.98|83.58|86.61|84.21|85.98|83.58|0
1650370200000|2022-04-19 12:10:00|86.02|83.62|86.06|83.66|86.1|83.7|85.76|83.36|0
1650370500000|2022-04-19 12:15:00|86.52|84.12|86.46|84.06|86.55|84.15|86.11|83.71|0
1650370800000|2022-04-19 12:20:00|86.4|84|86.81|84.41|86.94|84.54|86.29|83.89|0
1650371100000|2022-04-19 12:25:00|86.85|84.45|86.63|84.23|87.03|84.63|86.63|84.23|0
1650371400000|2022-04-19 12:30:00|86.68|84.28|86.28|83.88|86.72|84.32|86.15|83.75|0
1650371700000|2022-04-19 12:35:00|86.24|83.84|86.8|84.4|87.07|84.67|86.15|83.75|0
1650372000000|2022-04-19 12:40:00|86.85|84.45|86.93|84.53|87.07|84.67|86.63|84.23|0
1650372300000|2022-04-19 12:45:00|87.06|84.66|87.59|85.19|87.59|85.19|86.93|84.53|0
1650372600000|2022-04-19 12:50:00|87.55|85.15|87.46|85.06|87.59|85.19|87.37|84.97|0
1650372900000|2022-04-19 12:55:00|87.5|85.1|87.32|84.92|87.59|85.19|87.32|84.92|0
1650373200000|2022-04-19 13:00:00|87.36|84.96|87.45|85.05|87.54|85.14|86.97|84.57|0
1650373500000|2022-04-19 13:05:00|87.49|85.09|87.98|85.58|88.78|86.38|87.49|85.09|0
1650373800000|2022-04-19 13:10:00|88.02|85.62|87.84|85.44|88.2|85.8|87.71|85.31|0
1650374100000|2022-04-19 13:15:00|87.8|85.4|87.89|85.49|87.89|85.49|87.58|85.18|0
1650374400000|2022-04-19 13:20:00|87.93|85.53|87.18|84.78|88.11|85.71|87.18|84.78|0
1650374700000|2022-04-19 13:25:00|87.13|84.73|87.11|84.71|87.95|85.55|87.04|84.64|0
1650375000000|2022-04-19 13:30:00|87.09|84.69|85.68|83.28|87.35|84.95|85.38|82.98|0
1650375300000|2022-04-19 13:35:00|85.64|83.24|86.73|84.33|86.77|84.37|85.34|82.94|0
1650375600000|2022-04-19 13:40:00|86.95|84.55|84.3|81.9|87.08|84.68|83.79|81.39|0
1650375900000|2022-04-19 13:45:00|84.05|81.65|83.36|80.96|84.83|82.43|83.19|80.79|0
1650376200000|2022-04-19 13:50:00|83.14|80.74|81.42|79.02|83.61|81.21|81.3|78.9|0
1650376500000|2022-04-19 13:55:00|81.59|79.19|80.38|77.98|81.59|79.19|80.38|77.98|0
1650376800000|2022-04-19 14:00:00|80.3|77.9|80.18|77.78|80.8|78.4|79.93|77.53|0
1650377100000|2022-04-19 14:05:00|80.22|77.82|79.53|77.13|81.8|79.4|79.53|77.13|0
1650377400000|2022-04-19 14:10:00|79.45|77.05|79.45|77.05|79.53|77.13|78.36|75.96|0
1650377700000|2022-04-19 14:15:00|79.49|77.09|78.99|76.59|80.26|77.86|78.58|76.18|0
1650378000000|2022-04-19 14:20:00|78.95|76.55|78.38|75.98|79.19|76.79|78.3|75.9|0
1650378300000|2022-04-19 14:25:00|78.34|75.94|77.28|74.88|78.42|76.02|77.24|74.84|0
1650378600000|2022-04-19 14:30:00|77.08|74.68|77|74.6|77.24|74.84|76.72|74.32|0
1650378900000|2022-04-19 14:35:00|76.98|74.58|76.72|74.32|77.56|75.16|76.68|74.28|0
1650379200000|2022-04-19 14:40:00|76.74|74.34|76.26|73.86|76.88|74.48|76.01|73.61|0
1650379500000|2022-04-19 14:45:00|76.2|73.8|75.73|73.33|76.24|73.84|75.42|73.02|0
1650379800000|2022-04-19 14:50:00|75.77|73.37|76.63|74.23|76.63|74.23|75.65|73.25|0
1650380100000|2022-04-19 14:55:00|76.59|74.19|76.43|74.03|76.75|74.35|75.96|73.56|0
1650380400000|2022-04-19 15:00:00|76.51|74.11|76.75|74.35|77.47|75.07|76.51|74.11|0
1650380700000|2022-04-19 15:05:00|76.67|74.27|76.47|74.07|76.83|74.43|76.12|73.72|0
1650381000000|2022-04-19 15:10:00|76.43|74.03|76.59|74.19|76.71|74.31|76.31|73.91|0
1650381300000|2022-04-19 15:15:00|76.55|74.15|76.63|74.23|76.74|74.34|75.68|73.28|0
1650381600000|2022-04-19 15:20:00|76.67|74.27|75.72|73.32|76.86|74.46|75.68|73.28|0
1650381900000|2022-04-19 15:25:00|75.76|73.36|75.82|73.42|76.83|74.43|75.76|73.36|0
1650382200000|2022-04-19 15:30:00|75.9|73.5|76.37|73.97|76.57|74.17|75.63|73.23|0
1650382500000|2022-04-19 15:35:00|76.33|73.93|75.74|73.34|76.45|74.05|75.74|73.34|0
1650382800000|2022-04-19 15:40:00|75.78|73.38|75.7|73.3|75.98|73.58|75.54|73.14|0
1650383100000|2022-04-19 15:45:00|75.66|73.26|75.74|73.34|75.93|73.53|75.62|73.22|0
1650383400000|2022-04-19 15:50:00|75.7|73.3|75.23|72.83|75.7|73.3|74.99|72.59|0
1650383700000|2022-04-19 15:55:00|75.26|72.86|75.85|73.45|75.93|73.53|75.23|72.83|0
1650384000000|2022-04-19 16:00:00|75.81|73.41|75.89|73.49|76.32|73.92|75.77|73.37|0
1650384300000|2022-04-19 16:05:00|75.85|73.45|75.65|73.25|76.08|73.68|75.65|73.25|0
1650384600000|2022-04-19 16:10:00|75.73|73.33|75.96|73.56|76.04|73.64|75.65|73.25|0
1650384900000|2022-04-19 16:15:00|75.92|73.52|75.84|73.44|76.16|73.76|75.8|73.4|0
1650385200000|2022-04-19 16:20:00|75.88|73.48|75.52|73.12|75.88|73.48|75.45|73.05|0
1650385500000|2022-04-19 16:25:00|75.56|73.16|76.07|73.67|76.19|73.79|75.37|72.97|0
1650385800000|2022-04-19 16:30:00|76.03|73.63|75.95|73.55|76.27|73.87|75.87|73.47|0
1650386100000|2022-04-19 16:35:00|75.91|73.51|76.78|74.38|76.82|74.42|75.79|73.39|0
1650386400000|2022-04-19 16:40:00|76.74|74.34|76.46|74.06|76.82|74.42|76.3|73.9|0
1650386700000|2022-04-19 16:45:00|76.54|74.14|76.38|73.98|76.69|74.29|76.3|73.9|0
1650387000000|2022-04-19 16:50:00|76.42|74.02|76.06|73.66|76.45|74.05|75.86|73.46|0
1650387300000|2022-04-19 16:55:00|76.1|73.7|76.37|73.97|76.41|74.01|75.94|73.54|0
1650387600000|2022-04-19 17:00:00|76.25|73.85|76.17|73.77|76.45|74.05|75.94|73.54|0
1650387900000|2022-04-19 17:05:00|76.21|73.81|76.52|74.12|76.52|74.12|75.97|73.57|0
1650388200000|2022-04-19 17:10:00|76.49|74.09|76.36|73.96|76.68|74.28|76.36|73.96|0
1650388500000|2022-04-19 17:15:00|76.4|74|76.24|73.84|76.48|74.08|76.09|73.69|0
1650388800000|2022-04-19 17:20:00|76.28|73.88|76.44|74.04|76.44|74.04|75.93|73.53|0
1650389100000|2022-04-19 17:25:00|76.4|74|77.43|75.03|77.51|75.11|76.4|74|0
1650389400000|2022-04-19 17:30:00|77.47|75.07|76.75|74.35|77.47|75.07|76.55|74.15|0
1650389700000|2022-04-19 17:35:00|76.67|74.27|76.67|74.27|76.83|74.43|76.63|74.23|0
1650390000000|2022-04-19 17:40:00|76.65|74.25|77.06|74.66|77.06|74.66|76.63|74.23|0
1650390300000|2022-04-19 17:45:00|77.02|74.62|76.31|73.91|77.3|74.9|76.31|73.91|0
1650390600000|2022-04-19 17:50:00|76.39|73.99|75.83|73.43|76.39|73.99|75.6|73.2|0
1650390900000|2022-04-19 17:55:00|75.8|73.4|76.03|73.63|76.07|73.67|75.6|73.2|0
1650391200000|2022-04-19 18:00:00|76.07|73.67|76.22|73.82|76.38|73.98|75.95|73.55|0
1650391500000|2022-04-19 18:05:00|76.18|73.78|74.48|72.08|76.26|73.86|74.17|71.77|0
1650391800000|2022-04-19 18:10:00|74.4|72|75.03|72.63|75.66|73.26|74.4|72|0
1650392100000|2022-04-19 18:15:00|75.07|72.67|75.54|73.14|75.54|73.14|75.07|72.67|0
1650392400000|2022-04-19 18:20:00|75.5|73.1|74.91|72.51|75.66|73.26|74.87|72.47|0
1650392700000|2022-04-19 18:25:00|74.94|72.54|74.9|72.5|75.57|73.17|74.85|72.45|0
1650393000000|2022-04-19 18:30:00|74.94|72.54|75.1|72.7|75.22|72.82|74.51|72.11|0
1650393300000|2022-04-19 18:35:00|75.06|72.66|74.23|71.83|75.18|72.78|74.16|71.76|0
1650393600000|2022-04-19 18:40:00|74.27|71.87|74.08|71.68|74.43|72.03|73.92|71.52|0
1650393900000|2022-04-19 18:45:00|74.04|71.64|74.07|71.67|74.31|71.91|73.98|71.58|0
1650394200000|2022-04-19 18:50:00|74.04|71.64|74.07|71.67|74.23|71.83|73.53|71.13|0
1650394500000|2022-04-19 18:55:00|74.09|71.69|73.57|71.17|74.11|71.71|73.57|71.17|0
1650394800000|2022-04-19 19:00:00|73.64|71.24|73.76|71.36|73.84|71.44|73.37|70.97|0
1650395100000|2022-04-19 19:05:00|73.72|71.32|73.06|70.66|73.99|71.59|73.02|70.62|0
1650395400000|2022-04-19 19:10:00|73.1|70.7|71.84|69.44|73.29|70.89|71.84|69.44|0
1650395700000|2022-04-19 19:15:00|71.88|69.48|71.61|69.21|71.88|69.48|71.39|68.99|0
1650396000000|2022-04-19 19:20:00|71.57|69.17|71.34|68.94|71.84|69.44|71.27|68.87|0
1650396300000|2022-04-19 19:25:00|71.31|68.91|71.61|69.21|71.68|69.28|71.23|68.83|0
1650396600000|2022-04-19 19:30:00|71.64|69.24|71.3|68.9|71.64|69.24|70.93|68.53|0
1650396900000|2022-04-19 19:35:00|71.34|68.94|70.35|67.95|72.58|70.18|70.06|67.66|0
1650397200000|2022-04-19 19:40:00|70.43|68.03|71.18|68.78|71.36|68.96|70.43|68.03|0
1650397500000|2022-04-19 19:45:00|71.21|68.81|71.36|68.96|71.86|69.46|71.1|68.7|0
1650397800000|2022-04-19 19:50:00|70.76|68.36|71.1|68.7|71.1|68.7|69.87|67.47|0
1650398100000|2022-04-19 19:55:00|71.36|68.96|71.13|68.73|72.23|69.83|70.72|68.32|0
1650398400000|2022-04-19 20:00:00|71.09|68.69|74|71.6|74.04|71.64|71.09|68.69|0
1650398700000|2022-04-19 20:05:00|73.92|71.52|74.35|71.95|74.39|71.99|72.23|69.83|0
1650399000000|2022-04-19 20:10:00|74.33|71.93|75.25|72.85|75.4|73|74.27|71.87|0
1650399300000|2022-04-19 20:15:00|75.31|72.91|74.46|71.66|75.31|72.91|74.39|71.59|0
1650399600000|2022-04-19 20:20:00|74.5|71.7|74.15|71.35|74.5|71.7|74.07|71.27|0
1650399900000|2022-04-19 20:25:00|74.19|71.39|74.5|71.7|74.5|71.7|74.19|71.39|0
1650400200000|2022-04-19 20:30:00|74.46|71.66|74.46|71.66|74.54|71.74|74.3|71.5|0
1650400500000|2022-04-19 20:35:00|74.42|71.62|74.38|71.58|74.49|71.69|74.3|71.5|0
1650400800000|2022-04-19 20:40:00|74.34|71.54|74.49|71.69|74.49|71.69|74.18|71.38|0
1650401100000|2022-04-19 20:45:00|74.41|71.61|74.49|71.69|74.53|71.73|74.37|71.57|0
1650401400000|2022-04-19 20:50:00|74.45|71.65|74.41|71.61|74.53|71.73|74.41|71.61|0
1650401700000|2022-04-19 20:55:00|74.37|71.57|74.43|71.63|74.52|71.72|74.33|71.53|0
1650402000000|2022-04-19 21:00:00|74.41|71.61|74.5|71.7|74.51|71.71|74.4|71.6|0
1650402300000|2022-04-19 21:05:00|74.51|71.71|74.48|71.68|74.54|71.74|74.48|71.68|0
1650402600000|2022-04-19 21:10:00|74.47|71.67|74.52|71.72|74.53|71.73|74.47|71.67|0
1650402900000|2022-04-19 21:15:00|74.51|71.71|74.63|71.83|74.63|71.83|74.46|71.66|0
1650403200000|2022-04-19 21:20:00|74.64|71.84|74.59|71.79|74.64|71.84|74.57|71.77|0
1650403500000|2022-04-19 21:25:00|74.58|71.78|74.64|71.84|74.7|71.9|74.58|71.78|0
1650403800000|2022-04-19 21:30:00|74.63|71.83|74.69|71.89|74.78|71.98|74.62|71.82|0
1650404100000|2022-04-19 21:35:00|74.67|71.87|74.61|71.81|74.7|71.9|74.61|71.81|0
1650404400000|2022-04-19 21:40:00|74.64|71.84|74.68|71.88|74.74|71.94|74.62|71.82|0
1650404700000|2022-04-19 21:45:00|74.64|71.84|74.63|71.83|74.64|71.84|74.62|71.82|0
1650405000000|2022-04-19 21:50:00|74.62|71.82|74.66|71.86|74.68|71.88|74.62|71.82|0
1650405300000|2022-04-19 21:55:00|74.69|71.89|74.68|71.88|74.69|71.89|74.57|71.77|0
1650405600000|2022-04-19 22:00:00|74.63|71.83|74.69|71.89|74.83|72.03|74.46|71.66|0
1650405900000|2022-04-19 22:05:00|74.65|71.85|74.18|71.38|74.73|71.93|74.18|71.38|0
1650406200000|2022-04-19 22:10:00|74.22|71.42|74.1|71.3|74.3|71.5|74.06|71.26|0
1650406500000|2022-04-19 22:15:00|74.08|71.28|73.86|71.06|74.1|71.3|73.81|71.01|0
1650406800000|2022-04-19 22:20:00|73.83|71.03|73.94|71.14|74.1|71.3|73.83|71.03|0
1650407100000|2022-04-19 22:25:00|73.9|71.1|73.9|71.1|74.09|71.29|73.82|71.02|0
1650407400000|2022-04-19 22:30:00|73.86|71.06|73.59|70.79|73.9|71.1|73.59|70.79|0
1650407700000|2022-04-19 22:35:00|73.63|70.83|73.39|70.59|73.63|70.83|73.28|70.48|0
1650408000000|2022-04-19 22:40:00|73.41|70.61|73.54|70.74|73.62|70.82|73.41|70.61|0
1650408300000|2022-04-19 22:45:00|73.58|70.78|73.66|70.86|73.66|70.86|73.5|70.7|0
1650408600000|2022-04-19 22:50:00|73.7|70.9|73.73|70.93|73.81|71.01|73.64|70.84|0
1650408900000|2022-04-19 22:55:00|73.71|70.91|73.81|71.01|73.89|71.09|73.64|70.84|0
1650409200000|2022-04-19 23:00:00|73.77|70.97|74.12|71.32|74.27|71.47|73.73|70.93|0
1650409500000|2022-04-19 23:05:00|74.08|71.28|74.19|71.39|74.27|71.47|74.08|71.28|0
1650409800000|2022-04-19 23:10:00|74.17|71.37|74.19|71.39|74.31|71.51|74.11|71.31|0
1650410100000|2022-04-19 23:15:00|74.23|71.43|74.15|71.35|74.27|71.47|74.13|71.33|0
1650410400000|2022-04-19 23:20:00|74.13|71.33|74.11|71.31|74.15|71.35|73.95|71.15|0
1650410700000|2022-04-19 23:25:00|74.09|71.29|74.45|71.65|74.49|71.69|74.07|71.27|0
1650411000000|2022-04-19 23:30:00|74.42|71.62|74.57|71.77|74.57|71.77|74.34|71.54|0
1650411300000|2022-04-19 23:35:00|74.55|71.75|74.29|71.49|74.69|71.89|74.28|71.48|0
1650411600000|2022-04-19 23:40:00|74.26|71.46|73.94|71.14|74.26|71.46|73.94|71.14|0
1650411900000|2022-04-19 23:45:00|73.9|71.1|74.13|71.33|74.17|71.37|73.83|71.03|0
1650412200000|2022-04-19 23:50:00|74.17|71.37|73.98|71.18|74.17|71.37|73.86|71.06|0
1650412500000|2022-04-19 23:55:00|73.96|71.16|73.97|71.17|74.13|71.33|73.86|71.06|0
1650412800000|2022-04-20 00:00:00|74.01|71.21|74.4|71.6|74.56|71.76|73.86|71.06|0
1650413100000|2022-04-20 00:05:00|74.44|71.64|74.51|71.71|74.63|71.83|74.32|71.52|0
1650413400000|2022-04-20 00:10:00|74.5|71.7|74.32|71.52|74.55|71.75|74.24|71.44|0
1650413700000|2022-04-20 00:15:00|74.36|71.56|74.51|71.71|74.51|71.71|74.04|71.24|0
1650414000000|2022-04-20 00:20:00|74.47|71.67|74.23|71.43|74.55|71.75|74.23|71.43|0
1650414300000|2022-04-20 00:25:00|74.27|71.47|74.18|71.38|74.29|71.49|74|71.2|0
1650414600000|2022-04-20 00:30:00|74.15|71.35|74.17|71.37|74.23|71.43|73.96|71.16|0
1650414900000|2022-04-20 00:35:00|74.15|71.35|73.86|71.06|74.17|71.37|73.86|71.06|0
1650415200000|2022-04-20 00:40:00|73.88|71.08|73.99|71.19|73.99|71.19|73.86|71.06|0
1650415500000|2022-04-20 00:45:00|73.97|71.17|74.11|71.31|74.15|71.35|73.91|71.11|0
1650415800000|2022-04-20 00:50:00|74.13|71.33|74.03|71.23|74.22|71.42|73.95|71.15|0
1650416100000|2022-04-20 00:55:00|73.99|71.19|73.91|71.11|74.03|71.23|73.87|71.07|0
1650416400000|2022-04-20 01:00:00|73.87|71.07|73.91|71.11|73.96|71.16|73.52|70.72|0
1650416700000|2022-04-20 01:05:00|73.87|71.07|73.98|71.18|74.1|71.3|73.85|71.05|0
1650417000000|2022-04-20 01:10:00|73.92|71.12|74.12|71.32|74.13|71.33|73.9|71.1|0
1650417300000|2022-04-20 01:15:00|74.13|71.33|75.31|72.51|75.35|72.55|74.13|71.33|0
1650417600000|2022-04-20 01:20:00|75.35|72.55|75.07|72.27|75.45|72.65|74.99|72.19|0
1650417900000|2022-04-20 01:25:00|75.11|72.31|75.14|72.34|75.5|72.7|75.03|72.23|0
1650418200000|2022-04-20 01:30:00|75.18|72.38|75.5|72.7|75.5|72.7|74.87|72.07|0
1650418500000|2022-04-20 01:35:00|75.46|72.66|75.08|72.28|75.46|72.66|74.87|72.07|0
1650418800000|2022-04-20 01:40:00|75.1|72.3|75.14|72.34|75.14|72.34|74.94|72.14|0
1650419100000|2022-04-20 01:45:00|75.12|72.32|75.1|72.3|75.26|72.46|74.98|72.18|0
1650419400000|2022-04-20 01:50:00|75.12|72.32|75.05|72.25|75.13|72.33|74.98|72.18|0
1650419700000|2022-04-20 01:55:00|75.02|72.22|75.05|72.25|75.09|72.29|74.86|72.06|0
1650420000000|2022-04-20 02:00:00|75.01|72.21|74.97|72.17|75.29|72.49|74.82|72.02|0
1650420300000|2022-04-20 02:05:00|74.89|72.09|74.42|71.62|75.01|72.21|74.19|71.39|0
1650420600000|2022-04-20 02:10:00|74.46|71.66|74.5|71.7|74.65|71.85|74.23|71.43|0
1650420900000|2022-04-20 02:15:00|74.54|71.74|74.57|71.77|74.65|71.85|74.38|71.58|0
1650421200000|2022-04-20 02:20:00|74.59|71.79|74.69|71.89|74.85|72.05|74.59|71.79|0
1650421500000|2022-04-20 02:25:00|74.73|71.93|74.37|71.57|74.77|71.97|74.22|71.42|0
1650421800000|2022-04-20 02:30:00|74.33|71.53|74.49|71.69|74.68|71.88|74.29|71.49|0
1650422100000|2022-04-20 02:35:00|74.53|71.73|74.52|71.72|74.66|71.86|74.49|71.69|0
1650422400000|2022-04-20 02:40:00|74.49|71.69|74.64|71.84|74.68|71.88|74.49|71.69|0
1650422700000|2022-04-20 02:45:00|74.68|71.88|74.54|71.74|74.76|71.96|74.4|71.6|0
1650423000000|2022-04-20 02:50:00|74.52|71.72|74.56|71.76|74.68|71.88|74.52|71.72|0
1650423300000|2022-04-20 02:55:00|74.52|71.72|74.24|71.44|74.52|71.72|74.2|71.4|0
1650423600000|2022-04-20 03:00:00|74.2|71.4|74.12|71.32|74.2|71.4|73.89|71.09|0
1650423900000|2022-04-20 03:05:00|74.1|71.3|74.08|71.28|74.16|71.36|74.01|71.21|0
1650424200000|2022-04-20 03:10:00|74.04|71.24|74.27|71.47|74.51|71.71|74|71.2|0
1650424500000|2022-04-20 03:15:00|74.26|71.46|74.35|71.55|74.66|71.86|74.2|71.4|0
1650424800000|2022-04-20 03:20:00|74.31|71.51|74.27|71.47|74.39|71.59|74.11|71.31|0
1650425100000|2022-04-20 03:25:00|74.23|71.43|74.11|71.31|74.27|71.47|74|71.2|0
1650425400000|2022-04-20 03:30:00|74.07|71.27|74.46|71.66|74.5|71.7|74.07|71.27|0
1650425700000|2022-04-20 03:35:00|74.42|71.62|74.18|71.38|74.42|71.62|74.18|71.38|0
1650426000000|2022-04-20 03:40:00|74.22|71.42|74.3|71.5|74.34|71.54|74.18|71.38|0
1650426300000|2022-04-20 03:45:00|74.38|71.58|74.14|71.34|74.4|71.6|74.14|71.34|0
1650426600000|2022-04-20 03:50:00|74.1|71.3|73.63|70.83|74.14|71.34|73.56|70.76|0
1650426900000|2022-04-20 03:55:00|73.67|70.87|73.56|70.76|73.75|70.95|73.56|70.76|0
1650427200000|2022-04-20 04:00:00|73.52|70.72|73.81|71.01|73.82|71.02|73.48|70.68|0
1650427500000|2022-04-20 04:05:00|73.82|71.02|73.78|70.98|73.82|71.02|73.71|70.91|0
1650427800000|2022-04-20 04:10:00|73.74|70.94|73.9|71.1|74.09|71.29|73.74|70.94|0
1650428100000|2022-04-20 04:15:00|73.86|71.06|73.93|71.13|73.93|71.13|73.82|71.02|0
1650428400000|2022-04-20 04:20:00|73.89|71.09|73.85|71.05|74.05|71.25|73.85|71.05|0
1650428700000|2022-04-20 04:25:00|73.89|71.09|73.77|70.97|73.93|71.13|73.7|70.9|0
1650429000000|2022-04-20 04:30:00|73.81|71.01|73.71|70.91|73.85|71.05|73.69|70.89|0
1650429300000|2022-04-20 04:35:00|73.69|70.89|73.73|70.93|73.77|70.97|73.62|70.82|0
1650429600000|2022-04-20 04:40:00|73.69|70.89|73.65|70.85|73.73|70.93|73.65|70.85|0
1650429900000|2022-04-20 04:45:00|73.61|70.81|73.73|70.93|73.8|71|73.61|70.81|0
1650430200000|2022-04-20 04:50:00|73.76|70.96|73.88|71.08|74|71.2|73.73|70.93|0
1650430500000|2022-04-20 04:55:00|73.92|71.12|73.88|71.08|73.98|71.18|73.84|71.04|0
1650430800000|2022-04-20 05:00:00|73.92|71.12|74.42|71.62|74.5|71.7|73.64|70.84|0
1650431100000|2022-04-20 05:05:00|74.34|71.54|74.26|71.46|74.42|71.62|74.13|71.33|0
1650431400000|2022-04-20 05:10:00|74.3|71.5|74.26|71.46|74.46|71.66|74.18|71.38|0
1650431700000|2022-04-20 05:15:00|74.24|71.44|74.49|71.69|74.49|71.69|74.14|71.34|0
1650432000000|2022-04-20 05:20:00|74.47|71.67|74.61|71.81|74.76|71.96|74.41|71.61|0
1650432300000|2022-04-20 05:25:00|74.57|71.77|74.56|71.76|74.76|71.96|74.49|71.69|0
1650432600000|2022-04-20 05:30:00|74.55|71.75|74.48|71.68|74.55|71.75|74.21|71.41|0
1650432900000|2022-04-20 05:35:00|74.52|71.72|74.36|71.56|74.64|71.84|74.33|71.53|0
1650433200000|2022-04-20 05:40:00|74.35|71.55|73.89|71.09|74.35|71.55|73.86|71.06|0
1650433500000|2022-04-20 05:45:00|73.86|71.06|74.09|71.29|74.21|71.41|73.86|71.06|0
1650433800000|2022-04-20 05:50:00|74.05|71.25|74.2|71.4|74.2|71.4|73.97|71.17|0
1650434100000|2022-04-20 05:55:00|74.08|71.28|73.85|71.05|74.16|71.36|73.81|71.01|0
1650434400000|2022-04-20 06:00:00|73.89|71.09|74.08|71.28|74.08|71.28|73.69|70.89|0
1650434700000|2022-04-20 06:05:00|74.04|71.24|74.47|71.67|74.51|71.71|73.96|71.16|0
1650435000000|2022-04-20 06:10:00|74.51|71.71|76.09|73.29|76.25|73.45|74.51|71.71|0
1650435300000|2022-04-20 06:15:00|76.13|73.33|76.33|73.53|76.45|73.65|76.07|73.27|0
1650435600000|2022-04-20 06:20:00|76.29|73.49|76.21|73.41|76.45|73.65|76.05|73.25|0
1650435900000|2022-04-20 06:25:00|76.25|73.45|76.84|74.04|76.84|74.04|76.13|73.33|0
1650436200000|2022-04-20 06:30:00|76.8|74|76.48|73.68|76.84|74.04|76.44|73.64|0
1650436500000|2022-04-20 06:35:00|76.5|73.7|76.18|73.38|76.56|73.76|76.16|73.36|0
1650436800000|2022-04-20 06:40:00|76.16|73.36|76.16|73.36|76.4|73.6|76.16|73.36|0
1650437100000|2022-04-20 06:45:00|76.08|73.28|76.08|73.28|76.18|73.38|75.88|73.08|0
1650437400000|2022-04-20 06:50:00|76.04|73.24|76.08|73.28|76.35|73.55|75.9|73.1|0
1650437700000|2022-04-20 06:55:00|76.04|73.24|76.15|73.35|76.31|73.51|76.04|73.24|0
1650438000000|2022-04-20 07:00:00|76.09|73.29|76.71|73.35|77.1|74.18|75.99|73.19|0
1650438300000|2022-04-20 07:05:00|76.41|73.53|75.36|72.48|76.43|73.55|75.21|72.33|0
1650438600000|2022-04-20 07:10:00|75.28|72.4|75.28|72.4|75.46|72.58|74.89|72.01|0
1650438900000|2022-04-20 07:15:00|75.2|72.32|74.64|71.76|75.64|72.76|74.57|71.69|0
1650439200000|2022-04-20 07:20:00|74.68|71.8|74.99|72.11|75.34|72.46|74.62|71.74|0
1650439500000|2022-04-20 07:25:00|75.03|72.15|75.09|72.21|75.22|72.34|74.83|71.95|0
1650439800000|2022-04-20 07:30:00|75.07|72.19|74.75|71.87|75.07|72.19|74.6|71.72|0
1650440100000|2022-04-20 07:35:00|74.71|71.83|74.89|72.01|75.06|72.18|74.56|71.68|0
1650440400000|2022-04-20 07:40:00|74.91|72.03|75.2|72.32|75.22|72.34|74.75|71.87|0
1650440700000|2022-04-20 07:45:00|75.18|72.3|75.33|72.45|75.33|72.45|75.04|72.16|0
1650441000000|2022-04-20 07:50:00|75.31|72.43|75.55|72.67|75.56|72.68|75.02|72.14|0
1650441300000|2022-04-20 07:55:00|75.52|72.64|75.52|72.64|75.76|72.88|75.41|72.53|0
1650441600000|2022-04-20 08:00:00|75.54|72.66|76.03|73.63|76.07|73.67|75.48|72.6|0
1650441900000|2022-04-20 08:05:00|75.99|73.59|76.11|73.71|76.19|73.79|75.79|73.39|0
1650442200000|2022-04-20 08:10:00|76.07|73.67|75.73|73.33|76.22|73.82|75.73|73.33|0
1650442500000|2022-04-20 08:15:00|75.75|73.35|75.63|73.23|75.87|73.47|75.39|72.99|0
1650442800000|2022-04-20 08:20:00|75.67|73.27|75.27|72.87|75.75|73.35|75.27|72.87|0
1650443100000|2022-04-20 08:25:00|75.29|72.89|75.27|72.87|75.43|73.03|75.11|72.71|0
1650443400000|2022-04-20 08:30:00|75.31|72.91|75.13|72.73|75.48|73.08|75.13|72.73|0
1650443700000|2022-04-20 08:35:00|75.11|72.71|74.56|72.16|75.11|72.71|74.25|71.85|0
1650444000000|2022-04-20 08:40:00|74.44|72.04|74.36|71.96|74.63|72.23|74.28|71.88|0
1650444300000|2022-04-20 08:45:00|74.4|72|74.67|72.27|74.71|72.31|74.4|72|0
1650444600000|2022-04-20 08:50:00|74.71|72.31|74.55|72.15|74.71|72.31|74.43|72.03|0
1650444900000|2022-04-20 08:55:00|74.59|72.19|74.06|71.66|74.67|72.27|73.93|71.53|0
1650445200000|2022-04-20 09:00:00|74.08|71.68|73.92|71.52|74.08|71.68|73.69|71.29|0
1650445500000|2022-04-20 09:05:00|73.88|71.48|73.69|71.29|74.04|71.64|73.69|71.29|0
1650445800000|2022-04-20 09:10:00|73.73|71.33|74.47|72.07|74.47|72.07|73.65|71.25|0
1650446100000|2022-04-20 09:15:00|74.43|72.03|73.58|71.18|74.54|72.14|73.54|71.14|0
1650446400000|2022-04-20 09:20:00|73.54|71.14|72.83|70.43|73.6|71.2|72.83|70.43|0
1650446700000|2022-04-20 09:25:00|72.87|70.47|72.9|70.5|72.91|70.51|72.56|70.16|0
1650447000000|2022-04-20 09:30:00|72.89|70.49|72.75|70.35|73.02|70.62|72.75|70.35|0
1650447300000|2022-04-20 09:35:00|72.73|70.33|72.73|70.33|72.79|70.39|72.44|70.04|0
1650447600000|2022-04-20 09:40:00|72.71|70.31|72.33|69.93|72.75|70.35|72.29|69.89|0
1650447900000|2022-04-20 09:45:00|72.36|69.96|72.51|70.11|72.51|70.11|72.14|69.74|0
1650448200000|2022-04-20 09:50:00|72.48|70.08|72.56|70.16|72.81|70.41|72.4|70|0
1650448500000|2022-04-20 09:55:00|72.6|70.2|72.59|70.19|72.79|70.39|72.48|70.08|0
1650448800000|2022-04-20 10:00:00|72.63|70.23|72.93|70.53|73.09|70.69|72.52|70.12|0
1650449100000|2022-04-20 10:05:00|72.97|70.57|72.7|70.3|73.12|70.72|72.7|70.3|0
1650449400000|2022-04-20 10:10:00|72.72|70.32|72.44|70.04|72.74|70.34|72.44|70.04|0
1650449700000|2022-04-20 10:15:00|72.46|70.06|72.36|69.96|72.46|70.06|72.17|69.77|0
1650450000000|2022-04-20 10:20:00|72.32|69.92|72.43|70.03|72.55|70.15|72.32|69.92|0
1650450300000|2022-04-20 10:25:00|72.39|69.99|72.18|69.78|72.39|69.99|72.16|69.76|0
1650450600000|2022-04-20 10:30:00|72.2|69.8|71.75|69.35|72.24|69.84|71.75|69.35|0
1650450900000|2022-04-20 10:35:00|71.78|69.38|71.9|69.5|72.05|69.65|71.78|69.38|0
1650451200000|2022-04-20 10:40:00|72.01|69.61|71.93|69.53|72.12|69.72|71.93|69.53|0
1650451500000|2022-04-20 10:45:00|71.91|69.51|72.1|69.7|72.12|69.72|71.74|69.34|0
1650451800000|2022-04-20 10:50:00|72.12|69.72|71.85|69.45|72.38|69.98|71.85|69.45|0
1650452100000|2022-04-20 10:55:00|71.96|69.56|72.06|69.66|72.09|69.69|71.89|69.49|0
1650452400000|2022-04-20 11:00:00|72|69.6|72.19|69.79|72.45|70.05|72|69.6|0
1650452700000|2022-04-20 11:05:00|72.22|69.82|72.18|69.78|72.37|69.97|72.15|69.75|0
1650453000000|2022-04-20 11:10:00|72.2|69.8|72.48|70.08|72.48|70.08|72.18|69.78|0
1650453300000|2022-04-20 11:15:00|72.45|70.05|72.52|70.12|72.6|70.2|72.37|69.97|0
1650453600000|2022-04-20 11:20:00|72.56|70.16|72.44|70.04|72.63|70.23|72.44|70.04|0
1650453900000|2022-04-20 11:25:00|72.4|70|72.29|69.89|72.4|70|72.21|69.81|0
1650454200000|2022-04-20 11:30:00|72.33|69.93|72.44|70.04|72.44|70.04|72.21|69.81|0
1650454500000|2022-04-20 11:35:00|72.4|70|72.13|69.73|72.47|70.07|72.13|69.73|0
1650454800000|2022-04-20 11:40:00|72.17|69.77|72.21|69.81|72.28|69.88|72.09|69.69|0
1650455100000|2022-04-20 11:45:00|72.17|69.77|71.64|69.24|72.19|69.79|71.6|69.2|0
1650455400000|2022-04-20 11:50:00|71.68|69.28|70.93|68.53|71.68|69.28|70.48|68.08|0
1650455700000|2022-04-20 11:55:00|70.78|68.38|69|66.6|71.65|69.25|69|66.6|0
1650456000000|2022-04-20 12:00:00|69.04|66.64|69.15|66.75|69.29|66.89|68.93|66.53|0
1650456300000|2022-04-20 12:05:00|69.11|66.71|69.11|66.71|69.37|66.97|69.07|66.67|0
1650456600000|2022-04-20 12:10:00|69.13|66.73|69.36|66.96|69.4|67|69.07|66.67|0
1650456900000|2022-04-20 12:15:00|69.4|67|69.62|67.22|69.65|67.25|69.36|66.96|0
1650457200000|2022-04-20 12:20:00|69.65|67.25|69.54|67.14|69.65|67.25|69.4|67|0
1650457500000|2022-04-20 12:25:00|69.56|67.16|68.26|65.86|69.65|67.25|68.15|65.75|0
1650457800000|2022-04-20 12:30:00|68.3|65.9|68.35|65.95|68.59|66.19|68.22|65.82|0
1650458100000|2022-04-20 12:35:00|68.37|65.97|68.4|66|68.48|66.08|68.22|65.82|0
1650458400000|2022-04-20 12:40:00|68.37|65.97|68.47|66.07|68.55|66.15|68.15|65.75|0
1650458700000|2022-04-20 12:45:00|68.42|66.02|68.58|66.18|68.76|66.36|68.4|66|0
1650459000000|2022-04-20 12:50:00|68.69|66.29|68.18|65.78|68.69|66.29|68.18|65.78|0
1650459300000|2022-04-20 12:55:00|68.22|65.82|68|65.6|68.32|65.92|67.96|65.56|0
1650459600000|2022-04-20 13:00:00|67.96|65.56|68.5|66.1|68.52|66.12|67.96|65.56|0
1650459900000|2022-04-20 13:05:00|68.47|66.07|68.72|66.32|68.75|66.35|68.39|65.99|0
1650460200000|2022-04-20 13:10:00|68.75|66.35|68.83|66.43|68.9|66.5|68.64|66.24|0
1650460500000|2022-04-20 13:15:00|68.86|66.46|68.71|66.31|68.9|66.5|68.71|66.31|0
1650460800000|2022-04-20 13:20:00|68.75|66.35|68.77|66.37|68.86|66.46|68.64|66.24|0
1650461100000|2022-04-20 13:25:00|68.78|66.38|68.31|65.91|68.78|66.38|68.31|65.91|0
1650461400000|2022-04-20 13:30:00|68.35|65.95|68.67|66.27|68.74|66.34|67.41|65.01|0
1650461700000|2022-04-20 13:35:00|68.53|66.13|68.34|65.94|68.85|66.45|67.94|65.54|0
1650462000000|2022-04-20 13:40:00|68.23|65.83|70.1|67.7|70.1|67.7|68.23|65.83|0
1650462300000|2022-04-20 13:45:00|70.4|68|71|68.6|71.26|68.86|70.36|67.96|0
1650462600000|2022-04-20 13:50:00|71.07|68.67|70.67|68.27|71.17|68.77|69.57|67.17|0
1650462900000|2022-04-20 13:55:00|70.74|68.34|71.08|68.68|71.65|69.25|70.63|68.23|0
1650463200000|2022-04-20 14:00:00|70.85|68.45|71|68.6|71.49|69.09|70.22|67.82|0
1650463500000|2022-04-20 14:05:00|70.89|68.49|71.23|68.83|71.72|69.32|70.89|68.49|0
1650463800000|2022-04-20 14:10:00|71.15|68.75|70.55|68.15|71.3|68.9|70.36|67.96|0
1650464100000|2022-04-20 14:15:00|70.47|68.07|70.25|67.85|70.58|68.18|69.95|67.55|0
1650464400000|2022-04-20 14:20:00|70.27|67.87|70.51|68.11|70.62|68.22|69.32|66.92|0
1650464700000|2022-04-20 14:25:00|70.43|68.03|69.69|67.29|70.54|68.14|69.43|67.03|0
1650465000000|2022-04-20 14:30:00|69.43|67.03|67.75|65.35|70.24|67.84|67.64|65.24|0
1650465300000|2022-04-20 14:35:00|67.78|65.38|67.83|65.43|68.7|66.3|67.46|65.06|0
1650465600000|2022-04-20 14:40:00|67.72|65.32|67.64|65.24|67.76|65.36|67.18|64.78|0
1650465900000|2022-04-20 14:45:00|67.61|65.21|67.63|65.23|67.97|65.57|67.39|64.99|0
1650466200000|2022-04-20 14:50:00|67.57|65.17|66.96|64.56|67.79|65.39|66.92|64.52|0
1650466500000|2022-04-20 14:55:00|67.06|64.66|67.19|64.79|67.39|64.99|66.78|64.38|0
1650466800000|2022-04-20 15:00:00|67.13|64.73|68.51|66.11|68.51|66.11|67.13|64.73|0
1650467100000|2022-04-20 15:05:00|68.58|66.18|68.51|66.11|68.65|66.25|68|65.6|0
1650467400000|2022-04-20 15:10:00|68.58|66.18|68.91|66.51|69.28|66.88|68.54|66.14|0
1650467700000|2022-04-20 15:15:00|68.98|66.58|69.68|67.28|69.72|67.32|68.91|66.51|0
1650468000000|2022-04-20 15:20:00|69.72|67.32|69.76|67.36|69.83|67.43|69.5|67.1|0
1650468300000|2022-04-20 15:25:00|69.79|67.39|69.12|66.72|69.87|67.47|69.05|66.65|0
1650468600000|2022-04-20 15:30:00|69.16|66.76|70.14|67.74|70.14|67.74|68.42|66.02|0
1650468900000|2022-04-20 15:35:00|70.18|67.78|69.66|67.26|70.18|67.78|69.29|66.89|0
1650469200000|2022-04-20 15:40:00|69.7|67.3|69.18|66.78|69.77|67.37|69.07|66.67|0
1650469500000|2022-04-20 15:45:00|69.07|66.67|69.77|67.37|69.82|67.42|68.85|66.45|0
1650469800000|2022-04-20 15:50:00|69.73|67.33|70.17|67.77|70.51|68.11|69.66|67.26|0
1650470100000|2022-04-20 15:55:00|70.25|67.85|69.62|67.22|70.25|67.85|69.43|67.03|0
1650470400000|2022-04-20 16:00:00|69.51|67.11|69.47|67.07|69.69|67.29|69.39|66.99|0
1650470700000|2022-04-20 16:05:00|69.43|67.03|70.19|67.79|70.58|68.18|69.21|66.81|0
1650471000000|2022-04-20 16:10:00|70.24|67.84|71.02|68.62|71.21|68.81|70.17|67.77|0
1650471300000|2022-04-20 16:15:00|70.91|68.51|70.8|68.4|71.17|68.77|70.61|68.21|0
1650471600000|2022-04-20 16:20:00|70.83|68.43|71.02|68.62|71.21|68.81|70.72|68.32|0
1650471900000|2022-04-20 16:25:00|70.96|68.56|71.05|68.65|71.43|69.03|70.94|68.54|0
1650472200000|2022-04-20 16:30:00|71.15|68.75|70.08|67.68|71.2|68.8|70.01|67.61|0
1650472500000|2022-04-20 16:35:00|70.16|67.76|69.78|67.38|70.19|67.79|69.38|66.98|0
1650472800000|2022-04-20 16:40:00|69.86|67.46|69.82|67.42|70.04|67.64|69.63|67.23|0
1650473100000|2022-04-20 16:45:00|69.85|67.45|69.3|66.9|69.85|67.45|69.12|66.72|0
1650473400000|2022-04-20 16:50:00|69.26|66.86|69.08|66.68|69.26|66.86|68.64|66.24|0
1650473700000|2022-04-20 16:55:00|69.04|66.64|69.22|66.82|69.37|66.97|68.78|66.38|0
1650474000000|2022-04-20 17:00:00|69.2|66.8|68.74|66.34|69.26|66.86|68.56|66.16|0
1650474300000|2022-04-20 17:05:00|68.63|66.23|69.35|66.95|69.73|67.33|68.56|66.16|0
1650474600000|2022-04-20 17:10:00|69.47|67.07|68.7|66.3|69.51|67.11|68.48|66.08|0
1650474900000|2022-04-20 17:15:00|68.67|66.27|69.25|66.85|69.43|67.03|68.3|65.9|0
1650475200000|2022-04-20 17:20:00|69.31|66.91|69.14|66.74|69.43|67.03|69.03|66.63|0
1650475500000|2022-04-20 17:25:00|69.1|66.7|69.39|66.99|69.54|67.14|69.06|66.66|0
1650475800000|2022-04-20 17:30:00|69.32|66.92|69.32|66.92|69.65|67.25|69.1|66.7|0
1650476100000|2022-04-20 17:35:00|69.28|66.88|69.09|66.69|69.28|66.88|68.88|66.48|0
1650476400000|2022-04-20 17:40:00|69.13|66.73|68.33|65.93|69.17|66.77|68.29|65.89|0
1650476700000|2022-04-20 17:45:00|68.29|65.89|68.76|66.36|68.76|66.36|67.85|65.45|0
1650477000000|2022-04-20 17:50:00|68.8|66.4|69.16|66.76|69.2|66.8|68.76|66.36|0
1650477300000|2022-04-20 17:55:00|69.2|66.8|68.68|66.28|69.31|66.91|68.65|66.25|0
1650477600000|2022-04-20 18:00:00|68.72|66.32|68.61|66.21|69.05|66.65|68.32|65.92|0
1650477900000|2022-04-20 18:05:00|68.64|66.24|68.81|66.41|68.97|66.57|68.53|66.13|0
1650478200000|2022-04-20 18:10:00|68.79|66.39|69.41|67.01|69.41|67.01|68.68|66.28|0
1650478500000|2022-04-20 18:15:00|69.37|66.97|70.07|67.67|70.15|67.75|69.15|66.75|0
1650478800000|2022-04-20 18:20:00|70.11|67.71|70.18|67.78|70.33|67.93|69.96|67.56|0
1650479100000|2022-04-20 18:25:00|70.14|67.74|70.44|68.04|70.51|68.11|70.11|67.71|0
1650479400000|2022-04-20 18:30:00|70.48|68.08|70.74|68.34|70.77|68.37|70.33|67.93|0
1650479700000|2022-04-20 18:35:00|70.77|68.37|71.48|69.08|71.6|69.2|70.74|68.34|0
1650480000000|2022-04-20 18:40:00|71.56|69.16|71.63|69.23|71.75|69.35|71.3|68.9|0
1650480300000|2022-04-20 18:45:00|71.67|69.27|71.33|68.93|71.86|69.46|71.07|68.67|0
1650480600000|2022-04-20 18:50:00|71.4|69|72.96|70.56|73.04|70.64|71.37|68.97|0
1650480900000|2022-04-20 18:55:00|73|70.6|72.62|70.22|73.35|70.95|72.46|70.06|0
1650481200000|2022-04-20 19:00:00|72.54|70.14|71.62|69.22|72.73|70.33|71.4|69|0
1650481500000|2022-04-20 19:05:00|71.78|69.38|71.55|69.15|72.08|69.68|71.51|69.11|0
1650481800000|2022-04-20 19:10:00|71.51|69.11|70.68|68.28|71.81|69.41|70.49|68.09|0
1650482100000|2022-04-20 19:15:00|70.49|68.09|70.79|68.39|71.05|68.65|70.42|68.02|0
1650482400000|2022-04-20 19:20:00|70.75|68.35|70.64|68.24|70.94|68.54|70.49|68.09|0
1650482700000|2022-04-20 19:25:00|70.56|68.16|70.34|67.94|70.64|68.24|69.75|67.35|0
1650483000000|2022-04-20 19:30:00|70.3|67.9|71.2|68.8|71.23|68.83|70.19|67.79|0
1650483300000|2022-04-20 19:35:00|71.05|68.65|69.83|67.43|71.31|68.91|69.57|67.17|0
1650483600000|2022-04-20 19:40:00|69.86|67.46|69.49|67.09|69.88|67.48|69.38|66.98|0
1650483900000|2022-04-20 19:45:00|69.45|67.05|68.93|66.53|69.49|67.09|67.5|65.1|0
1650484200000|2022-04-20 19:50:00|68.97|66.57|70.64|68.24|70.79|68.39|68.97|66.57|0
1650484500000|2022-04-20 19:55:00|70.52|68.12|70.52|68.12|71.81|69.41|69.82|67.42|0
1650484800000|2022-04-20 20:00:00|70.44|68.04|70.75|68.35|72.07|69.67|70.25|67.85|0
1650485100000|2022-04-20 20:05:00|70.3|67.9|70.15|67.75|71.95|69.55|69.82|67.42|0
1650485400000|2022-04-20 20:10:00|70.21|67.81|70.49|68.09|70.6|68.2|70.19|67.79|0
1650485700000|2022-04-20 20:15:00|70.46|67.66|70.98|68.18|71.06|68.26|70.46|67.66|0
1650486000000|2022-04-20 20:20:00|71.02|68.22|71.04|68.24|71.13|68.33|70.87|68.07|0
1650486300000|2022-04-20 20:25:00|71.02|68.22|70.94|68.14|71.13|68.33|70.83|68.03|0
1650486600000|2022-04-20 20:30:00|70.96|68.16|70.45|67.65|70.98|68.18|70.34|67.54|0
1650486900000|2022-04-20 20:35:00|70.49|67.69|70.38|67.58|70.53|67.73|70.34|67.54|0
1650487200000|2022-04-20 20:40:00|70.34|67.54|70.41|67.61|70.49|67.69|70.34|67.54|0
1650487500000|2022-04-20 20:45:00|70.45|67.65|70.19|67.39|70.49|67.69|70.19|67.39|0
1650487800000|2022-04-20 20:50:00|70.21|67.41|70.15|67.35|70.21|67.41|70.11|67.31|0
1650488100000|2022-04-20 20:55:00|70.11|67.31|70.22|67.42|70.22|67.42|70.07|67.27|0
1650488400000|2022-04-20 21:00:00|70.24|67.44|70.24|67.44|70.28|67.48|70.22|67.42|0
1650488700000|2022-04-20 21:05:00|70.23|67.43|70.15|67.35|70.25|67.45|70.13|67.33|0
1650489000000|2022-04-20 21:10:00|70.16|67.36|70.08|67.28|70.16|67.36|70.06|67.26|0
1650489300000|2022-04-20 21:15:00|70.09|67.29|70.14|67.34|70.28|67.48|70.08|67.28|0
1650489600000|2022-04-20 21:20:00|70.15|67.35|70.12|67.32|70.16|67.36|70.12|67.32|0
1650489900000|2022-04-20 21:25:00|70.14|67.34|70.08|67.28|70.24|67.44|70.08|67.28|0
1650490200000|2022-04-20 21:30:00|70.07|67.27|70.01|67.21|70.08|67.28|70.01|67.21|0
1650490500000|2022-04-20 21:35:00|69.98|67.18|70.03|67.23|70.05|67.25|69.98|67.18|0
1650490800000|2022-04-20 21:40:00|70.04|67.24|70.05|67.25|70.08|67.28|70.03|67.23|0
1650491100000|2022-04-20 21:45:00|70.07|67.27|70.07|67.27|70.07|67.27|70.07|67.27|0
1650491400000|2022-04-20 21:50:00|70.08|67.28|70.12|67.32|70.14|67.34|70.07|67.27|0
1650491700000|2022-04-20 21:55:00|70.16|67.36|70.16|67.36|70.16|67.36|70.16|67.36|0
1650492000000|2022-04-20 22:00:00|70.32|67.52|70.04|67.24|70.34|67.54|69.88|67.08|0
1650492300000|2022-04-20 22:05:00|70.08|67.28|69.89|67.09|70.12|67.32|69.75|66.95|0
1650492600000|2022-04-20 22:10:00|69.86|67.06|70.09|67.29|70.19|67.39|69.82|67.02|0
1650492900000|2022-04-20 22:15:00|70.08|67.28|70.07|67.27|70.08|67.28|69.87|67.07|0
1650493200000|2022-04-20 22:20:00|70.06|67.26|69.89|67.09|70.06|67.26|69.81|67.01|0
1650493500000|2022-04-20 22:25:00|69.92|67.12|70.03|67.23|70.03|67.23|69.89|67.09|0
1650493800000|2022-04-20 22:30:00|70|67.2|69.63|66.83|70.03|67.23|69.59|66.79|0
1650494100000|2022-04-20 22:35:00|69.61|66.81|69.51|66.71|69.66|66.86|69.48|66.68|0
1650494400000|2022-04-20 22:40:00|69.55|66.75|69.8|67|69.84|67.04|69.51|66.71|0
1650494700000|2022-04-20 22:45:00|69.84|67.04|70.13|67.33|70.36|67.56|69.8|67|0
1650495000000|2022-04-20 22:50:00|70.1|67.3|70.06|67.26|70.1|67.3|69.84|67.04|0
1650495300000|2022-04-20 22:55:00|70.09|67.29|70.17|67.37|70.19|67.39|69.95|67.15|0
1650495600000|2022-04-20 23:00:00|70.2|67.4|70.09|67.29|70.2|67.4|70.06|67.26|0
1650495900000|2022-04-20 23:05:00|70.13|67.33|70.13|67.33|70.13|67.33|70.03|67.23|0
1650496200000|2022-04-20 23:10:00|70.09|67.29|70.23|67.43|70.27|67.47|70.05|67.25|0
1650496500000|2022-04-20 23:15:00|70.25|67.45|70.08|67.28|70.27|67.47|70.08|67.28|0
1650496800000|2022-04-20 23:20:00|70.1|67.3|70.16|67.36|70.23|67.43|70.1|67.3|0
1650497100000|2022-04-20 23:25:00|70.14|67.34|70.01|67.21|70.14|67.34|70.01|67.21|0
1650497400000|2022-04-20 23:30:00|69.97|67.17|69.97|67.17|70.08|67.28|69.93|67.13|0
1650497700000|2022-04-20 23:35:00|69.93|67.13|69.89|67.09|70|67.2|69.85|67.05|0
1650498000000|2022-04-20 23:40:00|69.85|67.05|69.67|66.87|69.89|67.09|69.67|66.87|0
1650498300000|2022-04-20 23:45:00|69.63|66.83|69.63|66.83|69.81|67.01|69.59|66.79|0
1650498600000|2022-04-20 23:50:00|69.59|66.79|69.63|66.83|69.66|66.86|69.48|66.68|0
1650498900000|2022-04-20 23:55:00|69.66|66.86|69.81|67.01|69.81|67.01|69.59|66.79|0
1650499200000|2022-04-21 00:00:00|69.84|67.04|69.64|66.84|69.84|67.04|69.33|66.53|0
1650499500000|2022-04-21 00:05:00|69.66|66.86|69.47|66.67|69.66|66.86|69.36|66.56|0
1650499800000|2022-04-21 00:10:00|69.51|66.71|69.62|66.82|69.62|66.82|69.44|66.64|0
1650500100000|2022-04-21 00:15:00|69.65|66.85|69.32|66.52|69.65|66.85|69.25|66.45|0
1650500400000|2022-04-21 00:20:00|69.34|66.54|69.47|66.67|69.58|66.78|69.32|66.52|0
1650500700000|2022-04-21 00:25:00|69.43|66.63|69.46|66.66|69.46|66.66|69.36|66.56|0
1650501000000|2022-04-21 00:30:00|69.45|66.65|69.32|66.52|69.46|66.66|69.28|66.48|0
1650501300000|2022-04-21 00:35:00|69.35|66.55|69.61|66.81|69.64|66.84|69.28|66.48|0
1650501600000|2022-04-21 00:40:00|69.64|66.84|69.49|66.69|69.64|66.84|69.49|66.69|0
1650501900000|2022-04-21 00:45:00|69.46|66.66|69.71|66.91|69.79|66.99|69.46|66.66|0
1650502200000|2022-04-21 00:50:00|69.75|66.95|69.77|66.97|69.82|67.02|69.67|66.87|0
1650502500000|2022-04-21 00:55:00|69.75|66.95|69.63|66.83|69.78|66.98|69.52|66.72|0
1650502800000|2022-04-21 01:00:00|69.6|66.8|69.63|66.83|69.65|66.85|69.49|66.69|0
1650503100000|2022-04-21 01:05:00|69.67|66.87|69.81|67.01|69.89|67.09|69.67|66.87|0
1650503400000|2022-04-21 01:10:00|69.78|66.98|69.77|66.97|69.92|67.12|69.74|66.94|0
1650503700000|2022-04-21 01:15:00|69.74|66.94|69.59|66.79|69.77|66.97|69.55|66.75|0
1650504000000|2022-04-21 01:20:00|69.61|66.81|69.77|66.97|69.88|67.08|69.59|66.79|0
1650504300000|2022-04-21 01:25:00|69.81|67.01|69.8|67|69.92|67.12|69.73|66.93|0
1650504600000|2022-04-21 01:30:00|69.79|66.99|69.44|66.64|69.88|67.08|69.4|66.6|0
1650504900000|2022-04-21 01:35:00|69.45|66.65|69.32|66.52|69.47|66.67|69.18|66.38|0
1650505200000|2022-04-21 01:40:00|69.36|66.56|68.9|66.1|69.4|66.6|68.81|66.01|0
1650505500000|2022-04-21 01:45:00|68.85|66.05|68.88|66.08|68.94|66.14|68.77|65.97|0
1650505800000|2022-04-21 01:50:00|68.92|66.12|68.88|66.08|68.95|66.15|68.81|66.01|0
1650506100000|2022-04-21 01:55:00|68.84|66.04|68.91|66.11|68.95|66.15|68.77|65.97|0
1650506400000|2022-04-21 02:00:00|68.88|66.08|69.06|66.26|69.13|66.33|68.88|66.08|0
1650506700000|2022-04-21 02:05:00|69.09|66.29|68.76|65.96|69.09|66.29|68.65|65.85|0
1650507000000|2022-04-21 02:10:00|68.73|65.93|68.72|65.92|68.76|65.96|68.62|65.82|0
1650507300000|2022-04-21 02:15:00|68.69|65.89|68.61|65.81|68.72|65.92|68.61|65.81|0
1650507600000|2022-04-21 02:20:00|68.65|65.85|68.79|65.99|68.83|66.03|68.65|65.85|0
1650507900000|2022-04-21 02:25:00|68.81|66.01|68.9|66.1|68.9|66.1|68.79|65.99|0
1650508200000|2022-04-21 02:30:00|68.94|66.14|68.86|66.06|68.94|66.14|68.82|66.02|0
1650508500000|2022-04-21 02:35:00|68.88|66.08|69.08|66.28|69.11|66.31|68.86|66.06|0
1650508800000|2022-04-21 02:40:00|69.06|66.26|68.97|66.17|69.08|66.28|68.93|66.13|0
1650509100000|2022-04-21 02:45:00|68.93|66.13|69|66.2|69.07|66.27|68.93|66.13|0
1650509400000|2022-04-21 02:50:00|68.98|66.18|69.07|66.27|69.15|66.35|68.98|66.18|0
1650509700000|2022-04-21 02:55:00|69.05|66.25|68.96|66.16|69.07|66.27|68.89|66.09|0
1650510000000|2022-04-21 03:00:00|68.92|66.12|68.92|66.12|68.96|66.16|68.78|65.98|0
1650510300000|2022-04-21 03:05:00|68.96|66.16|68.88|66.08|68.96|66.16|68.88|66.08|0
1650510600000|2022-04-21 03:10:00|68.85|66.05|69.17|66.37|69.17|66.37|68.85|66.05|0
1650510900000|2022-04-21 03:15:00|69.19|66.39|69.24|66.44|69.28|66.48|69.1|66.3|0
1650511200000|2022-04-21 03:20:00|69.28|66.48|69.39|66.59|69.53|66.73|69.28|66.48|0
1650511500000|2022-04-21 03:25:00|69.42|66.62|69.38|66.58|69.49|66.69|69.31|66.51|0
1650511800000|2022-04-21 03:30:00|69.42|66.62|69.38|66.58|69.42|66.62|69.2|66.4|0
1650512100000|2022-04-21 03:35:00|69.35|66.55|69.56|66.76|69.6|66.8|69.34|66.54|0
1650512400000|2022-04-21 03:40:00|69.53|66.73|69.49|66.69|69.56|66.76|69.45|66.65|0
1650512700000|2022-04-21 03:45:00|69.47|66.67|69.45|66.65|69.49|66.69|69.34|66.54|0
1650513000000|2022-04-21 03:50:00|69.43|66.63|69.63|66.83|69.63|66.83|69.43|66.63|0
1650513300000|2022-04-21 03:55:00|69.67|66.87|69.7|66.9|69.78|66.98|69.63|66.83|0
1650513600000|2022-04-21 04:00:00|69.66|66.86|69.63|66.83|69.7|66.9|69.55|66.75|0
1650513900000|2022-04-21 04:05:00|69.61|66.81|69.44|66.64|69.61|66.81|69.44|66.64|0
1650514200000|2022-04-21 04:10:00|69.4|66.6|69.4|66.6|69.55|66.75|69.36|66.56|0
1650514500000|2022-04-21 04:15:00|69.36|66.56|69.4|66.6|69.44|66.64|69.29|66.49|0
1650514800000|2022-04-21 04:20:00|69.43|66.63|69.43|66.63|69.47|66.67|69.38|66.58|0
1650515100000|2022-04-21 04:25:00|69.4|66.6|69.43|66.63|69.51|66.71|69.36|66.56|0
1650515400000|2022-04-21 04:30:00|69.45|66.65|69.37|66.57|69.45|66.65|69.25|66.45|0
1650515700000|2022-04-21 04:35:00|69.39|66.59|69.32|66.52|69.39|66.59|69.28|66.48|0
1650516000000|2022-04-21 04:40:00|69.3|66.5|69.28|66.48|69.35|66.55|69.28|66.48|0
1650516300000|2022-04-21 04:45:00|69.31|66.51|69.24|66.44|69.31|66.51|69.17|66.37|0
1650516600000|2022-04-21 04:50:00|69.26|66.46|69.16|66.36|69.28|66.48|69.16|66.36|0
1650516900000|2022-04-21 04:55:00|69.13|66.33|69.16|66.36|69.2|66.4|69.12|66.32|0
1650517200000|2022-04-21 05:00:00|69.14|66.34|69.34|66.54|69.49|66.69|69.09|66.29|0
1650517500000|2022-04-21 05:05:00|69.31|66.51|69.12|66.32|69.32|66.52|68.72|65.92|0
1650517800000|2022-04-21 05:10:00|69.08|66.28|68.39|65.59|69.16|66.36|68.36|65.56|0
1650518100000|2022-04-21 05:15:00|68.36|65.56|68.17|65.37|68.39|65.59|68.07|65.27|0
1650518400000|2022-04-21 05:20:00|68.21|65.41|68.21|65.41|68.32|65.52|68.14|65.34|0
1650518700000|2022-04-21 05:25:00|68.22|65.42|68.46|65.66|68.53|65.73|68.21|65.41|0
1650519000000|2022-04-21 05:30:00|68.42|65.62|68.74|65.94|68.8|66|68.42|65.62|0
1650519300000|2022-04-21 05:35:00|68.67|65.87|68.67|65.87|68.78|65.98|68.63|65.83|0
1650519600000|2022-04-21 05:40:00|68.63|65.83|68.45|65.65|68.63|65.83|68.45|65.65|0
1650519900000|2022-04-21 05:45:00|68.49|65.69|68.63|65.83|68.7|65.9|68.45|65.65|0
1650520200000|2022-04-21 05:50:00|68.59|65.79|68.7|65.9|68.74|65.94|68.34|65.54|0
1650520500000|2022-04-21 05:55:00|68.72|65.92|68.92|66.12|69.01|66.21|68.66|65.86|0
1650520800000|2022-04-21 06:00:00|68.88|66.08|69.22|66.42|69.39|66.59|68.88|66.08|0
1650521100000|2022-04-21 06:05:00|69.24|66.44|69.35|66.55|69.35|66.55|69.13|66.33|0
1650521400000|2022-04-21 06:10:00|69.31|66.51|69.6|66.8|69.77|66.97|69.2|66.4|0
1650521700000|2022-04-21 06:15:00|69.68|66.88|69.71|66.91|70.05|67.25|69.62|66.82|0
1650522000000|2022-04-21 06:20:00|69.79|66.99|69.53|66.73|69.79|66.99|69.42|66.62|0
1650522300000|2022-04-21 06:25:00|69.56|66.76|69.45|66.65|69.71|66.91|69.34|66.54|0
1650522600000|2022-04-21 06:30:00|69.41|66.61|69.71|66.91|69.74|66.94|69.3|66.5|0
1650522900000|2022-04-21 06:35:00|69.72|66.92|69.67|66.87|69.81|67.01|69.48|66.68|0
1650523200000|2022-04-21 06:40:00|69.63|66.83|69.52|66.72|69.65|66.85|69.37|66.57|0
1650523500000|2022-04-21 06:45:00|69.55|66.75|69.39|66.59|69.59|66.79|69.22|66.42|0
1650523800000|2022-04-21 06:50:00|69.4|66.6|69.22|66.42|69.59|66.79|69.22|66.42|0
1650524100000|2022-04-21 06:55:00|69.17|66.37|69.07|66.27|69.26|66.46|68.85|66.05|0
1650524400000|2022-04-21 07:00:00|68.93|66.13|69.4|66.6|69.66|66.86|68.93|66.13|0
1650524700000|2022-04-21 07:05:00|69.23|66.83|68.79|66.39|69.42|67.02|68.79|66.39|0
1650525000000|2022-04-21 07:10:00|68.89|66.49|68.68|66.28|69.2|66.8|68.61|66.21|0
1650525300000|2022-04-21 07:15:00|68.72|66.32|68.61|66.21|68.72|66.32|68.28|65.88|0
1650525600000|2022-04-21 07:20:00|68.57|66.17|68.35|65.95|69.15|66.75|68.35|65.95|0
1650525900000|2022-04-21 07:25:00|68.37|65.97|68.17|65.77|68.81|66.41|68.17|65.77|0
1650526200000|2022-04-21 07:30:00|68.13|65.73|68.18|65.78|68.57|66.17|68.13|65.73|0
1650526500000|2022-04-21 07:35:00|68.17|65.77|67.82|65.42|68.2|65.8|67.62|65.22|0
1650526800000|2022-04-21 07:40:00|67.79|65.39|68.09|65.69|68.09|65.69|67.59|65.19|0
1650527100000|2022-04-21 07:45:00|68|65.6|67.63|65.23|69.94|67.54|67.59|65.19|0
1650527400000|2022-04-21 07:50:00|67.61|65.21|67.26|64.86|67.66|65.26|67.23|64.83|0
1650527700000|2022-04-21 07:55:00|67.28|64.88|66.37|63.97|67.32|64.92|66.19|63.79|0
1650528000000|2022-04-21 08:00:00|66.41|64.01|66.26|63.86|66.58|64.18|66.12|63.72|0
1650528300000|2022-04-21 08:05:00|66.28|63.88|66.17|63.77|66.35|63.95|66.01|63.61|0
1650528600000|2022-04-21 08:10:00|66.12|63.72|66.05|63.65|66.3|63.9|66.01|63.61|0
1650528900000|2022-04-21 08:15:00|66.01|63.61|66.08|63.68|66.15|63.75|65.8|63.4|0
1650529200000|2022-04-21 08:20:00|66.12|63.72|66.4|64|66.4|64|66.01|63.61|0
1650529500000|2022-04-21 08:25:00|66.47|64.07|66.36|63.96|66.47|64.07|66.29|63.89|0
1650529800000|2022-04-21 08:30:00|66.34|63.94|66.18|63.78|66.46|64.06|66.14|63.74|0
1650530100000|2022-04-21 08:35:00|66.21|63.81|66.39|63.99|66.46|64.06|66.18|63.78|0
1650530400000|2022-04-21 08:40:00|66.35|63.95|66.32|63.92|66.41|64.01|66.28|63.88|0
1650530700000|2022-04-21 08:45:00|66.28|63.88|66.3|63.9|66.35|63.95|66.21|63.81|0
1650531000000|2022-04-21 08:50:00|66.31|63.91|65.99|63.59|66.31|63.91|65.85|63.45|0
1650531300000|2022-04-21 08:55:00|66.03|63.63|65.92|63.52|66.13|63.73|65.89|63.49|0
1650531600000|2022-04-21 09:00:00|65.96|63.56|66.7|64.3|66.73|64.33|65.85|63.45|0
1650531900000|2022-04-21 09:05:00|66.77|64.37|66.5|64.1|66.84|64.44|66.5|64.1|0
1650532200000|2022-04-21 09:10:00|66.52|64.12|66.41|64.01|66.55|64.15|66.38|63.98|0
1650532500000|2022-04-21 09:15:00|66.45|64.05|66.37|63.97|66.57|64.17|66.29|63.89|0
1650532800000|2022-04-21 09:20:00|66.41|64.01|66.26|63.86|66.44|64.04|66.18|63.78|0
1650533100000|2022-04-21 09:25:00|66.3|63.9|66.26|63.86|66.33|63.93|66.16|63.76|0
1650533400000|2022-04-21 09:30:00|66.3|63.9|66.58|64.18|66.63|64.23|66.23|63.83|0
1650533700000|2022-04-21 09:35:00|66.54|64.14|66.82|64.42|67.04|64.64|66.51|64.11|0
1650534000000|2022-04-21 09:40:00|66.79|64.39|66.79|64.39|66.86|64.46|66.68|64.28|0
1650534300000|2022-04-21 09:45:00|66.82|64.42|66.64|64.24|66.89|64.49|66.61|64.21|0
1650534600000|2022-04-21 09:50:00|66.68|64.28|66.78|64.38|66.93|64.53|66.68|64.28|0
1650534900000|2022-04-21 09:55:00|66.77|64.37|66.82|64.42|66.85|64.45|66.71|64.31|0
1650535200000|2022-04-21 10:00:00|66.85|64.45|66.89|64.49|67.03|64.63|66.8|64.4|0
1650535500000|2022-04-21 10:05:00|66.85|64.45|66.53|64.13|66.92|64.52|66.53|64.13|0
1650535800000|2022-04-21 10:10:00|66.56|64.16|66.45|64.05|66.7|64.3|66.45|64.05|0
1650536100000|2022-04-21 10:15:00|66.49|64.09|66.42|64.02|66.6|64.2|66.38|63.98|0
1650536400000|2022-04-21 10:20:00|66.4|64|66.38|63.98|66.51|64.11|66.34|63.94|0
1650536700000|2022-04-21 10:25:00|66.34|63.94|66.27|63.87|66.41|64.01|66.24|63.84|0
1650537000000|2022-04-21 10:30:00|66.24|63.84|66.02|63.62|66.3|63.9|66.02|63.62|0
1650537300000|2022-04-21 10:35:00|66.06|63.66|66.13|63.73|66.23|63.83|66.02|63.62|0
1650537600000|2022-04-21 10:40:00|66.09|63.69|66.04|63.64|66.23|63.83|66.02|63.62|0
1650537900000|2022-04-21 10:45:00|66.02|63.62|65.94|63.54|66.09|63.69|65.77|63.37|0
1650538200000|2022-04-21 10:50:00|65.98|63.58|65.94|63.54|66.05|63.65|65.91|63.51|0
1650538500000|2022-04-21 10:55:00|65.98|63.58|65.99|63.59|66.15|63.75|65.94|63.54|0
1650538800000|2022-04-21 11:00:00|65.91|63.51|66.15|63.75|66.22|63.82|65.91|63.51|0
1650539100000|2022-04-21 11:05:00|66.18|63.78|66.25|63.85|66.43|64.03|66.15|63.75|0
1650539400000|2022-04-21 11:10:00|66.29|63.89|66.11|63.71|66.39|63.99|66.04|63.64|0
1650539700000|2022-04-21 11:15:00|66.18|63.78|65.86|63.46|66.18|63.78|65.69|63.29|0
1650540000000|2022-04-21 11:20:00|65.9|63.5|65.72|63.32|65.9|63.5|65.68|63.28|0
1650540300000|2022-04-21 11:25:00|65.68|63.28|65.37|62.97|65.74|63.34|65.37|62.97|0
1650540600000|2022-04-21 11:30:00|65.4|63|65.49|63.09|65.71|63.31|65.3|62.9|0
1650540900000|2022-04-21 11:35:00|65.5|63.1|65.68|63.28|65.71|63.31|65.5|63.1|0
1650541200000|2022-04-21 11:40:00|65.64|63.24|65.78|63.38|65.78|63.38|65.53|63.13|0
1650541500000|2022-04-21 11:45:00|65.82|63.42|65.67|63.27|65.87|63.47|65.64|63.24|0
1650541800000|2022-04-21 11:50:00|65.71|63.31|65.43|63.03|65.81|63.41|65.43|63.03|0
1650542100000|2022-04-21 11:55:00|65.46|63.06|65.37|62.97|65.46|63.06|65.18|62.78|0
1650542400000|2022-04-21 12:00:00|65.42|63.02|65.23|62.83|65.46|63.06|65.14|62.74|0
1650542700000|2022-04-21 12:05:00|65.21|62.81|65.35|62.95|65.56|63.16|65.21|62.81|0
1650543000000|2022-04-21 12:10:00|65.38|62.98|65.42|63.02|65.56|63.16|65.31|62.91|0
1650543300000|2022-04-21 12:15:00|65.45|63.05|65.76|63.36|65.78|63.38|65.38|62.98|0
1650543600000|2022-04-21 12:20:00|65.8|63.4|65.66|63.26|65.8|63.4|65.62|63.22|0
1650543900000|2022-04-21 12:25:00|65.62|63.22|65.76|63.36|65.76|63.36|65.62|63.22|0
1650544200000|2022-04-21 12:30:00|65.78|63.38|66.2|63.8|66.5|64.1|65.22|62.82|0
1650544500000|2022-04-21 12:35:00|66.16|63.76|65.75|63.35|66.21|63.81|65.72|63.32|0
1650544800000|2022-04-21 12:40:00|65.72|63.32|65.58|63.18|65.82|63.42|65.54|63.14|0
1650545100000|2022-04-21 12:45:00|65.54|63.14|65.61|63.21|65.68|63.28|65.54|63.14|0
1650545400000|2022-04-21 12:50:00|65.64|63.24|65.29|62.89|65.64|63.24|65.29|62.89|0
1650545700000|2022-04-21 12:55:00|65.33|62.93|65.25|62.85|65.48|63.08|65.22|62.82|0
1650546000000|2022-04-21 13:00:00|65.32|62.92|65.53|63.13|65.57|63.17|65.11|62.71|0
1650546300000|2022-04-21 13:05:00|65.57|63.17|65.56|63.16|65.71|63.31|65.53|63.13|0
1650546600000|2022-04-21 13:10:00|65.6|63.2|65.6|63.2|65.63|63.23|65.32|62.92|0
1650546900000|2022-04-21 13:15:00|65.67|63.27|65.47|63.07|65.7|63.3|65.35|62.95|0
1650547200000|2022-04-21 13:20:00|65.49|63.09|65.52|63.12|65.63|63.23|65.45|63.05|0
1650547500000|2022-04-21 13:25:00|65.49|63.09|65.66|63.26|65.8|63.4|65.45|63.05|0
1650547800000|2022-04-21 13:30:00|65.52|63.12|63.96|61.56|65.52|63.12|63.89|61.49|0
1650548100000|2022-04-21 13:35:00|63.89|61.49|64.92|62.52|65.31|62.91|63.76|61.36|0
1650548400000|2022-04-21 13:40:00|64.85|62.45|64.79|62.39|65.59|63.19|64.44|62.04|0
1650548700000|2022-04-21 13:45:00|64.75|62.35|64.33|61.93|65.17|62.77|64.3|61.9|0
1650549000000|2022-04-21 13:50:00|64.09|61.69|64.68|62.28|64.68|62.28|63.79|61.39|0
1650549300000|2022-04-21 13:55:00|64.64|62.24|64.68|62.28|64.68|62.28|64.23|61.83|0
1650549600000|2022-04-21 14:00:00|64.57|62.17|64.64|62.24|65.16|62.76|64.57|62.17|0
1650549900000|2022-04-21 14:05:00|64.66|62.26|65.64|63.24|65.93|63.53|64.66|62.26|0
1650550200000|2022-04-21 14:10:00|65.61|63.21|65.85|63.45|66.1|63.7|65.19|62.79|0
1650550500000|2022-04-21 14:15:00|65.89|63.49|66.31|63.91|66.31|63.91|65.29|62.89|0
1650550800000|2022-04-21 14:20:00|66.38|63.98|66.77|64.37|66.95|64.55|65.46|63.06|0
1650551100000|2022-04-21 14:25:00|66.91|64.51|66.03|63.63|67.16|64.76|65.85|63.45|0
1650551400000|2022-04-21 14:30:00|66.06|63.66|65.9|63.5|66.24|63.84|65.82|63.42|0
1650551700000|2022-04-21 14:35:00|65.83|63.43|66.48|64.08|66.77|64.37|65.68|63.28|0
1650552000000|2022-04-21 14:40:00|66.45|64.05|66.98|64.58|67.33|64.93|66.41|64.01|0
1650552300000|2022-04-21 14:45:00|66.94|64.54|68.12|65.72|68.23|65.83|66.94|64.54|0
1650552600000|2022-04-21 14:50:00|68.08|65.68|68.05|65.65|68.7|66.3|67.55|65.15|0
1650552900000|2022-04-21 14:55:00|68.16|65.76|67.76|65.36|68.34|65.94|67.65|65.25|0
1650553200000|2022-04-21 15:00:00|67.94|65.54|67.54|65.14|68.12|65.72|67.36|64.96|0
1650553500000|2022-04-21 15:05:00|67.47|65.07|68.04|65.64|68.37|65.97|67.43|65.03|0
1650553800000|2022-04-21 15:10:00|68.19|65.79|67.75|65.35|68.19|65.79|67.36|64.96|0
1650554100000|2022-04-21 15:15:00|67.68|65.28|67.93|65.53|68.55|66.15|67.68|65.28|0
1650554400000|2022-04-21 15:20:00|67.97|65.57|68.4|66|69.13|66.73|67.86|65.46|0
1650554700000|2022-04-21 15:25:00|68.42|66.02|68.65|66.25|68.87|66.47|67.75|65.35|0
1650555000000|2022-04-21 15:30:00|68.8|66.4|69.44|67.04|69.82|67.42|68.61|66.21|0
1650555300000|2022-04-21 15:35:00|69.27|66.87|69.71|67.31|69.86|67.46|69.09|66.69|0
1650555600000|2022-04-21 15:40:00|69.75|67.35|71.08|68.68|71.15|68.75|69.68|67.28|0
1650555900000|2022-04-21 15:45:00|71.04|68.64|71.04|68.64|71.38|68.98|70.89|68.49|0
1650556200000|2022-04-21 15:50:00|71.08|68.68|71.15|68.75|71.41|69.01|70.7|68.3|0
1650556500000|2022-04-21 15:55:00|71.11|68.71|72.2|69.8|72.24|69.84|71.11|68.71|0
1650556800000|2022-04-21 16:00:00|72.16|69.76|73|70.6|73.09|70.69|70.86|68.46|0
1650557100000|2022-04-21 16:05:00|73.11|70.71|73.15|70.75|73.3|70.9|72.35|69.95|0
1650557400000|2022-04-21 16:10:00|73.19|70.79|73.22|70.82|73.68|71.28|72.76|70.36|0
1650557700000|2022-04-21 16:15:00|73.34|70.94|72.84|70.44|73.49|71.09|72.76|70.36|0
1650558000000|2022-04-21 16:20:00|72.93|70.53|73.87|71.47|73.87|71.47|72.68|70.28|0
1650558300000|2022-04-21 16:25:00|73.91|71.51|73.87|71.47|74.07|71.67|73.22|70.82|0
1650558600000|2022-04-21 16:30:00|73.91|71.51|73.66|71.26|74.8|72.4|72.93|70.53|0
1650558900000|2022-04-21 16:35:00|73.72|71.32|74.12|71.72|74.33|71.93|73.22|70.82|0
1650559200000|2022-04-21 16:40:00|74.02|71.62|73.92|71.52|74.29|71.89|73.54|71.14|0
1650559500000|2022-04-21 16:45:00|73.94|71.54|74.68|72.28|74.91|72.51|73.67|71.27|0
1650559800000|2022-04-21 16:50:00|74.74|72.34|75.77|73.37|75.93|73.53|74.74|72.34|0
1650560100000|2022-04-21 16:55:00|75.85|73.45|75.93|73.53|75.93|73.53|75.18|72.78|0
1650560400000|2022-04-21 17:00:00|76.05|73.65|77.59|75.19|77.87|75.47|75.69|73.29|0
1650560700000|2022-04-21 17:05:00|77.55|75.15|77.71|75.31|77.83|75.43|77.51|75.11|0
1650561000000|2022-04-21 17:10:00|77.67|75.27|77.19|74.79|77.83|75.43|77.07|74.67|0
1650561300000|2022-04-21 17:15:00|77.39|74.99|78.63|76.23|78.88|76.48|77.19|74.79|0
1650561600000|2022-04-21 17:20:00|78.84|76.44|76.44|74.04|78.84|76.44|75.85|73.45|0
1650561900000|2022-04-21 17:25:00|76.4|74|75.57|73.17|77.16|74.76|75.33|72.93|0
1650562200000|2022-04-21 17:30:00|75.49|73.09|76.08|73.68|76.55|74.15|74.94|72.54|0
1650562500000|2022-04-21 17:35:00|76.16|73.76|77.19|74.79|77.55|75.15|76.16|73.76|0
1650562800000|2022-04-21 17:40:00|77.35|74.95|77.31|74.91|77.83|75.43|76.55|74.15|0
1650563100000|2022-04-21 17:45:00|77.35|74.95|76.29|73.89|77.67|75.27|75.54|73.14|0
1650563400000|2022-04-21 17:50:00|76.36|73.96|77.12|74.72|77.12|74.72|76.28|73.88|0
1650563700000|2022-04-21 17:55:00|77.02|74.62|77.6|75.2|77.88|75.48|76.8|74.4|0
1650564000000|2022-04-21 18:00:00|77.78|75.38|80.24|77.36|80.28|77.4|77.78|75.19|0
1650564300000|2022-04-21 18:05:00|80.28|77.4|79.7|76.82|80.36|77.48|79.7|76.82|0
1650564600000|2022-04-21 18:10:00|79.83|76.95|80.32|77.44|80.4|77.52|79.5|76.62|0
1650564900000|2022-04-21 18:15:00|80.28|77.4|80.15|77.27|80.65|77.77|79.7|76.82|0
1650565200000|2022-04-21 18:20:00|80.11|77.23|80.48|77.6|80.48|77.6|79.08|76.2|0
1650565500000|2022-04-21 18:25:00|80.44|77.56|79.82|77.42|80.48|77.6|79.41|76.65|0
1650565800000|2022-04-21 18:30:00|79.97|77.57|78.88|76.48|80.32|77.92|78.64|76.24|0
1650566100000|2022-04-21 18:35:00|78.96|76.56|79.53|77.13|79.65|77.25|77.86|75.46|0
1650566400000|2022-04-21 18:40:00|79.49|77.09|80.85|78.45|80.89|78.49|79.33|76.93|0
1650566700000|2022-04-21 18:45:00|80.81|78.41|81.73|79.33|81.86|79.46|80.81|78.41|0
1650567000000|2022-04-21 18:50:00|81.65|79.25|82.8|79.92|82.84|79.96|81.26|78.38|0
1650567300000|2022-04-21 18:55:00|82.97|80.09|83.18|80.3|83.73|80.85|82.84|79.96|0
1650567600000|2022-04-21 19:00:00|83.26|80.38|84.72|81.84|84.76|81.88|83.22|80.34|0
1650567900000|2022-04-21 19:05:00|84.59|81.71|85.06|82.18|85.06|82.18|83.86|80.98|0
1650568200000|2022-04-21 19:10:00|85.15|82.27|85.03|82.15|86.28|83.4|84.71|81.83|0
1650568500000|2022-04-21 19:15:00|84.99|82.11|84.72|81.84|85.68|82.8|84.21|81.33|0
1650568800000|2022-04-21 19:20:00|84.68|81.8|83.73|80.85|85.33|82.45|83.73|80.85|0
1650569100000|2022-04-21 19:25:00|83.78|80.9|82.84|79.96|84.89|82.01|82.63|79.75|0
1650569400000|2022-04-21 19:30:00|83.18|80.3|84.22|81.34|84.26|81.38|82.06|79.18|0
1650569700000|2022-04-21 19:35:00|84.3|81.42|85.11|81.99|85.72|82.75|84.3|81.42|0
1650570000000|2022-04-21 19:40:00|85.03|81.91|84.4|81.28|85.7|82.58|83.92|80.8|0
1650570300000|2022-04-21 19:45:00|84.44|81.32|87.01|83.89|87.05|83.93|84.44|81.32|0
1650570600000|2022-04-21 19:50:00|86.44|83.32|83.77|80.65|86.44|83.32|83.17|80.05|0
1650570900000|2022-04-21 19:55:00|83.64|80.52|84.33|81.21|85.15|82.03|83.64|80.52|0
1650571200000|2022-04-21 20:00:00|84.41|81.29|85.49|82.37|85.84|82.72|84.41|81.29|0
1650571500000|2022-04-21 20:05:00|85.47|82.35|85.31|82.91|85.58|82.94|84.6|81.98|0
1650571800000|2022-04-21 20:10:00|85.4|83|84.96|82.56|86.1|83.7|84.51|82.11|0
1650572100000|2022-04-21 20:15:00|85.03|82.23|85.38|82.58|85.56|82.76|84.82|82.02|0
1650572400000|2022-04-21 20:20:00|85.42|82.62|85.42|82.62|85.62|82.82|85.2|82.4|0
1650572700000|2022-04-21 20:25:00|85.25|82.45|85.64|82.84|85.7|82.9|84.9|82.1|0
1650573000000|2022-04-21 20:30:00|85.59|82.79|85.53|82.73|85.9|83.1|85.33|82.53|0
1650573300000|2022-04-21 20:35:00|85.5|82.7|85.65|82.85|85.76|82.96|85.37|82.57|0
1650573600000|2022-04-21 20:40:00|85.72|82.92|85.45|82.65|85.72|82.92|85.32|82.52|0
1650573900000|2022-04-21 20:45:00|85.41|82.61|85.5|82.7|85.58|82.78|85.15|82.35|0
1650574200000|2022-04-21 20:50:00|85.45|82.65|85.71|82.91|85.76|82.96|85.41|82.61|0
1650574500000|2022-04-21 20:55:00|85.67|82.87|85.57|82.77|85.8|83|85.4|82.6|0
1650574800000|2022-04-21 21:00:00|85.53|82.73|85.45|82.65|85.54|82.74|85.4|82.6|0
1650575100000|2022-04-21 21:05:00|85.44|82.64|85.49|82.69|85.49|82.69|85.4|82.6|0
1650575400000|2022-04-21 21:10:00|85.5|82.7|85.55|82.75|85.55|82.75|85.49|82.69|0
1650575700000|2022-04-21 21:15:00|85.58|82.78|85.64|82.84|85.66|82.86|85.58|82.78|0
1650576000000|2022-04-21 21:20:00|85.63|82.83|85.54|82.74|85.67|82.87|85.54|82.74|0
1650576300000|2022-04-21 21:25:00|85.53|82.73|85.54|82.74|85.54|82.74|85.52|82.72|0
1650576600000|2022-04-21 21:30:00|85.53|82.73|85.53|82.73|85.56|82.76|85.52|82.72|0
1650577200000|2022-04-21 21:40:00|85.54|82.74|85.55|82.75|85.55|82.75|85.54|82.74|0
1650577500000|2022-04-21 21:45:00|85.52|82.72|85.52|82.72|85.53|82.73|85.52|82.72|0
1650577800000|2022-04-21 21:50:00|85.53|82.73|85.61|82.81|85.61|82.81|85.51|82.71|0
1650578100000|2022-04-21 21:55:00|85.63|82.83|85.48|82.68|85.63|82.83|85.46|82.66|0
1650578400000|2022-04-21 22:00:00|85.27|82.47|85.94|83.14|86.01|83.21|85.24|82.44|0
1650578700000|2022-04-21 22:05:00|85.89|83.09|85.54|82.74|85.94|83.14|85.41|82.61|0
1650579000000|2022-04-21 22:10:00|85.5|82.7|85.58|82.78|85.89|83.09|85.5|82.7|0
1650579300000|2022-04-21 22:15:00|85.61|82.81|85.45|82.65|85.71|82.91|85.41|82.61|0
1650579600000|2022-04-21 22:20:00|85.41|82.61|85.14|82.34|85.45|82.65|84.97|82.17|0
1650579900000|2022-04-21 22:25:00|85.19|82.39|85.23|82.43|85.4|82.6|85.14|82.34|0
1650580200000|2022-04-21 22:30:00|85.14|82.34|84.75|81.95|85.14|82.34|84.71|81.91|0
1650580500000|2022-04-21 22:35:00|84.7|81.9|84.88|82.08|84.96|82.16|84.7|81.9|0
1650580800000|2022-04-21 22:40:00|84.92|82.12|84.96|82.16|85.03|82.23|84.83|82.03|0
1650581100000|2022-04-21 22:45:00|84.92|82.12|85.13|82.33|85.18|82.38|84.85|82.05|0
1650581400000|2022-04-21 22:50:00|85.17|82.37|85.39|82.59|85.43|82.63|85.13|82.33|0
1650581700000|2022-04-21 22:55:00|85.35|82.55|85.3|82.5|85.43|82.63|85.3|82.5|0
1650582000000|2022-04-21 23:00:00|85.34|82.54|85.52|82.72|85.52|82.72|84.95|82.15|0
1650582300000|2022-04-21 23:05:00|85.6|82.8|85.77|82.97|85.95|83.15|85.56|82.76|0
1650582600000|2022-04-21 23:10:00|85.69|82.89|85.71|82.91|85.77|82.97|85.51|82.71|0
1650582900000|2022-04-21 23:15:00|85.73|82.93|85.55|82.75|85.73|82.93|85.44|82.64|0
1650583200000|2022-04-21 23:20:00|85.57|82.77|85.46|82.66|85.68|82.88|85.46|82.66|0
1650583500000|2022-04-21 23:25:00|85.44|82.64|85.55|82.75|85.72|82.92|85.42|82.62|0
1650583800000|2022-04-21 23:30:00|85.59|82.79|85.54|82.74|85.63|82.83|85.42|82.62|0
1650584100000|2022-04-21 23:35:00|85.52|82.72|86.11|83.31|86.11|83.31|85.41|82.61|0
1650584400000|2022-04-21 23:40:00|86.05|83.25|85.36|82.56|86.05|83.25|85.36|82.56|0
1650584700000|2022-04-21 23:45:00|85.34|82.54|86.19|83.39|86.33|83.53|85.15|82.35|0
1650585000000|2022-04-21 23:50:00|86.24|83.44|86.15|83.35|86.24|83.44|85.54|82.74|0
1650585300000|2022-04-21 23:55:00|86.1|83.3|86.76|83.96|87.03|84.23|86.1|83.3|0
1650585600000|2022-04-22 00:00:00|86.72|83.92|86.36|83.56|87.03|84.23|86.3|83.5|0
1650585900000|2022-04-22 00:05:00|86.32|83.52|85.79|82.99|86.43|83.63|85.7|82.9|0
1650586200000|2022-04-22 00:10:00|85.83|83.03|85.92|83.12|86.58|83.78|85.7|82.9|0
1650586500000|2022-04-22 00:15:00|85.87|83.07|86.62|83.82|86.71|83.91|85.87|83.07|0
1650586800000|2022-04-22 00:20:00|86.66|83.86|86.4|83.6|86.66|83.86|86.22|83.42|0
1650587100000|2022-04-22 00:25:00|86.44|83.64|86.75|83.95|86.95|84.15|86.4|83.6|0
1650587400000|2022-04-22 00:30:00|86.79|83.99|86.17|83.37|86.92|84.12|86.17|83.37|0
1650587700000|2022-04-22 00:35:00|86.13|83.33|86.52|83.72|86.79|83.99|86.08|83.28|0
1650588000000|2022-04-22 00:40:00|86.48|83.68|87.63|84.83|87.63|84.83|86.43|83.63|0
1650588300000|2022-04-22 00:45:00|87.69|84.89|89.38|86.58|89.38|86.58|87.58|84.78|0
1650588600000|2022-04-22 00:50:00|89.24|86.44|88.88|86.08|89.51|86.71|88.77|85.97|0
1650588900000|2022-04-22 00:55:00|88.83|86.03|88.24|85.44|88.92|86.12|88.24|85.44|0
1650589200000|2022-04-22 01:00:00|88.29|85.49|88.38|85.58|88.51|85.71|88.06|85.26|0
1650589500000|2022-04-22 01:05:00|88.33|85.53|88.02|85.22|88.42|85.62|88.02|85.22|0
1650589800000|2022-04-22 01:10:00|88.04|85.24|88.01|85.21|88.24|85.44|87.97|85.17|0
1650590100000|2022-04-22 01:15:00|88.04|85.24|87.79|84.99|88.04|85.24|87.56|84.76|0
1650590400000|2022-04-22 01:20:00|87.74|84.94|87.7|84.9|87.88|85.08|87.61|84.81|0
1650590700000|2022-04-22 01:25:00|87.65|84.85|88.27|85.47|88.36|85.56|87.29|84.49|0
1650591000000|2022-04-22 01:30:00|88.18|85.38|88.18|85.38|88.68|85.88|88.05|85.25|0
1650591300000|2022-04-22 01:35:00|88.14|85.34|88.36|85.56|88.36|85.56|87.64|84.84|0
1650591600000|2022-04-22 01:40:00|88.4|85.6|88.36|85.56|88.58|85.78|88.27|85.47|0
1650591900000|2022-04-22 01:45:00|88.27|85.47|88.24|85.44|88.76|85.96|88.22|85.42|0
1650592200000|2022-04-22 01:50:00|88.26|85.46|87.5|84.7|88.35|85.55|87.5|84.7|0
1650592500000|2022-04-22 01:55:00|87.46|84.66|87.45|84.65|87.81|85.01|87.32|84.52|0
1650592800000|2022-04-22 02:00:00|87.41|84.61|87.32|84.52|87.77|84.97|87.1|84.3|0
1650593100000|2022-04-22 02:05:00|87.27|84.47|86.92|84.12|87.32|84.52|86.7|83.9|0
1650593400000|2022-04-22 02:10:00|86.96|84.16|87.14|84.34|87.31|84.51|86.78|83.98|0
1650593700000|2022-04-22 02:15:00|87.09|84.29|87.09|84.29|87.27|84.47|87|84.2|0
1650594000000|2022-04-22 02:20:00|87.07|84.27|87.35|84.55|87.35|84.55|86.96|84.16|0
1650594300000|2022-04-22 02:25:00|87.31|84.51|87.26|84.46|87.44|84.64|87.13|84.33|0
1650594600000|2022-04-22 02:30:00|87.22|84.42|87.17|84.37|87.57|84.77|87.13|84.33|0
1650594900000|2022-04-22 02:35:00|87.22|84.42|87.04|84.24|87.26|84.46|86.81|84.01|0
1650595200000|2022-04-22 02:40:00|87.01|84.21|87.21|84.41|87.39|84.59|86.99|84.19|0
1650595500000|2022-04-22 02:45:00|87.25|84.45|87.34|84.54|87.56|84.76|87.12|84.32|0
1650595800000|2022-04-22 02:50:00|87.39|84.59|87.34|84.54|87.61|84.81|87.29|84.49|0
1650596100000|2022-04-22 02:55:00|87.38|84.58|87.56|84.76|87.65|84.85|87.38|84.58|0
1650596400000|2022-04-22 03:00:00|87.51|84.71|87.82|85.02|88|85.2|87.38|84.58|0
1650596700000|2022-04-22 03:05:00|87.69|84.89|87.91|85.11|88.05|85.25|87.58|84.78|0
1650597000000|2022-04-22 03:10:00|87.87|85.07|87.2|84.4|87.87|85.07|87.11|84.31|0
1650597300000|2022-04-22 03:15:00|87.19|84.39|87.19|84.39|87.24|84.44|87.02|84.22|0
1650597600000|2022-04-22 03:20:00|87.15|84.35|87.15|84.35|87.24|84.44|87.06|84.26|0
1650597900000|2022-04-22 03:25:00|87.1|84.3|87.14|84.34|87.15|84.35|87.1|84.3|0
1650598200000|2022-04-22 03:30:00|87.19|84.39|87.23|84.43|87.23|84.43|87.05|84.25|0
1650598500000|2022-04-22 03:35:00|87.18|84.38|87.18|84.38|87.23|84.43|87.16|84.36|0
1650598800000|2022-04-22 03:40:00|87.23|84.43|87.18|84.38|87.38|84.58|87.18|84.38|0
1650599100000|2022-04-22 03:45:00|87.14|84.34|87.22|84.42|87.29|84.49|87.09|84.29|0
1650599400000|2022-04-22 03:50:00|87.27|84.47|87.26|84.46|87.44|84.64|87.22|84.42|0
1650599700000|2022-04-22 03:55:00|87.29|84.49|87.17|84.37|87.35|84.55|87.17|84.37|0
1650600000000|2022-04-22 04:00:00|87.22|84.42|87.17|84.37|87.26|84.46|87.17|84.37|0
1650600300000|2022-04-22 04:05:00|87.19|84.39|87.17|84.37|87.26|84.46|87.17|84.37|0
1650600600000|2022-04-22 04:10:00|87.15|84.35|87.16|84.36|87.26|84.46|87.15|84.35|0
1650600900000|2022-04-22 04:15:00|87.21|84.41|87.47|84.67|87.7|84.9|87.21|84.41|0
1650601200000|2022-04-22 04:20:00|87.52|84.72|86.61|83.81|87.52|84.72|86.41|83.61|0
1650601500000|2022-04-22 04:25:00|86.54|83.74|86.56|83.76|86.63|83.83|86.41|83.61|0
1650601800000|2022-04-22 04:30:00|86.54|83.74|87.07|84.27|87.2|84.4|86.54|83.74|0
1650602100000|2022-04-22 04:35:00|87.04|84.24|87.09|84.29|87.15|84.35|86.98|84.18|0
1650602400000|2022-04-22 04:40:00|87.06|84.26|87.02|84.22|87.2|84.4|86.97|84.17|0
1650602700000|2022-04-22 04:45:00|86.97|84.17|86.84|84.04|87.15|84.35|86.84|84.04|0
1650603000000|2022-04-22 04:50:00|86.79|83.99|86.75|83.95|86.88|84.08|86.66|83.86|0
1650603300000|2022-04-22 04:55:00|86.77|83.97|86.39|83.59|86.77|83.97|86.3|83.5|0
1650603600000|2022-04-22 05:00:00|86.3|83.5|85.99|83.19|86.61|83.81|85.95|83.15|0
1650603900000|2022-04-22 05:05:00|86.04|83.24|85.73|82.93|86.04|83.24|85.68|82.88|0
1650604200000|2022-04-22 05:10:00|85.68|82.88|85.29|82.49|85.81|83.01|85.29|82.49|0
1650604500000|2022-04-22 05:15:00|85.24|82.44|85.63|82.83|85.63|82.83|85.07|82.27|0
1650604800000|2022-04-22 05:20:00|85.59|82.79|85.81|83.01|85.81|83.01|85.46|82.66|0
1650605100000|2022-04-22 05:25:00|85.85|83.05|85.76|82.96|85.98|83.18|85.63|82.83|0
1650605400000|2022-04-22 05:30:00|85.72|82.92|85.28|82.48|86.02|83.22|85.28|82.48|0
1650605700000|2022-04-22 05:35:00|85.19|82.39|84.97|82.17|85.37|82.57|84.97|82.17|0
1650606000000|2022-04-22 05:40:00|84.99|82.19|84.97|82.17|85.1|82.3|84.91|82.11|0
1650606300000|2022-04-22 05:45:00|84.93|82.13|85.36|82.56|85.36|82.56|84.88|82.08|0
1650606600000|2022-04-22 05:50:00|85.34|82.54|85.6|82.8|85.62|82.82|85.21|82.41|0
1650606900000|2022-04-22 05:55:00|85.62|82.82|86.1|83.3|86.14|83.34|85.36|82.56|0
1650607200000|2022-04-22 06:00:00|86.05|83.25|86.14|83.34|86.45|83.65|85.66|82.86|0
1650607500000|2022-04-22 06:05:00|86.07|83.27|85.92|83.12|86.09|83.29|85.65|82.85|0
1650607800000|2022-04-22 06:10:00|85.96|83.16|85.83|83.03|86.05|83.25|85.61|82.81|0
1650608100000|2022-04-22 06:15:00|85.78|82.98|86|83.2|86.18|83.38|85.67|82.87|0
1650608400000|2022-04-22 06:20:00|85.98|83.18|85.6|82.8|85.98|83.18|85.6|82.8|0
1650608700000|2022-04-22 06:25:00|85.67|82.87|85.21|82.41|85.95|83.15|85.12|82.32|0
1650609000000|2022-04-22 06:30:00|85.14|82.34|85.34|82.54|85.42|82.62|84.99|82.19|0
1650609300000|2022-04-22 06:35:00|85.38|82.58|85.03|82.23|85.62|82.82|84.99|82.19|0
1650609600000|2022-04-22 06:40:00|85.07|82.27|85.37|82.57|85.44|82.64|84.88|82.08|0
1650609900000|2022-04-22 06:45:00|85.4|82.6|85.15|82.35|85.42|82.62|85.02|82.22|0
1650610200000|2022-04-22 06:50:00|85.18|82.38|85.2|82.4|85.55|82.75|85.18|82.38|0
1650610500000|2022-04-22 06:55:00|85.15|82.35|84.85|82.05|85.17|82.37|84.54|81.74|0
1650610800000|2022-04-22 07:00:00|84.8|82|83.98|81.18|85.24|82.44|83.94|81.14|0
1650611100000|2022-04-22 07:05:00|83.78|81.38|84.73|82.33|84.73|82.33|83.78|81.38|0
1650611400000|2022-04-22 07:10:00|84.6|82.2|84.08|81.68|84.86|82.46|83.82|81.42|0
1650611700000|2022-04-22 07:15:00|84.03|81.63|84.55|82.15|84.59|82.19|83.69|81.29|0
1650612000000|2022-04-22 07:20:00|84.64|82.24|86.03|83.63|86.07|83.67|84.64|82.24|0
1650612300000|2022-04-22 07:25:00|86.01|83.61|87.46|85.06|87.46|85.06|85.68|83.28|0
1650612600000|2022-04-22 07:30:00|87.41|85.01|87.23|84.83|87.68|85.28|86.66|84.26|0
1650612900000|2022-04-22 07:35:00|87.17|84.77|86.59|84.19|87.68|85.28|86.5|84.1|0
1650613200000|2022-04-22 07:40:00|86.52|84.12|86.17|83.77|86.61|84.21|86.1|83.7|0
1650613500000|2022-04-22 07:45:00|86.19|83.79|86.38|83.98|86.52|84.12|85.95|83.55|0
1650613800000|2022-04-22 07:50:00|86.34|83.94|85.81|83.41|86.49|84.09|85.73|83.33|0
1650614100000|2022-04-22 07:55:00|85.72|83.32|85.31|82.91|86.07|83.67|85.24|82.84|0
1650614400000|2022-04-22 08:00:00|85.29|82.89|84.72|82.32|85.59|83.19|84.72|82.32|0
1650614700000|2022-04-22 08:05:00|84.76|82.36|85.11|82.71|85.22|82.82|84.7|82.3|0
1650615000000|2022-04-22 08:10:00|85.15|82.75|85.37|82.97|85.61|83.21|84.93|82.53|0
1650615300000|2022-04-22 08:15:00|85.41|83.01|85.76|83.36|85.93|83.53|85.06|82.66|0
1650615600000|2022-04-22 08:20:00|85.74|83.34|84.82|82.42|85.93|83.53|84.75|82.35|0
1650615900000|2022-04-22 08:25:00|84.93|82.53|85.27|82.87|85.29|82.89|84.62|82.22|0
1650616200000|2022-04-22 08:30:00|85.32|82.92|85.75|83.35|85.88|83.48|85.1|82.7|0
1650616500000|2022-04-22 08:35:00|85.73|83.33|85.62|83.22|85.97|83.57|85.44|83.04|0
1650616800000|2022-04-22 08:40:00|85.66|83.26|86.27|83.87|86.31|83.91|85.62|83.22|0
1650617100000|2022-04-22 08:45:00|86.31|83.91|85.96|83.56|86.45|84.05|85.83|83.43|0
1650617400000|2022-04-22 08:50:00|85.98|83.58|86.48|84.08|86.48|84.08|85.96|83.56|0
1650617700000|2022-04-22 08:55:00|86.51|84.11|86.35|83.95|86.53|84.13|86|83.6|0
1650618000000|2022-04-22 09:00:00|86.33|83.93|86.3|83.9|86.61|84.21|86.13|83.73|0
1650618300000|2022-04-22 09:05:00|86.22|83.82|86.13|83.73|86.35|83.95|85.73|83.33|0
1650618600000|2022-04-22 09:10:00|86.1|83.7|85.77|83.37|86.1|83.7|85.64|83.24|0
1650618900000|2022-04-22 09:15:00|85.73|83.33|85.68|83.28|85.9|83.5|85.55|83.15|0
1650619200000|2022-04-22 09:20:00|85.73|83.33|86.07|83.67|86.43|84.03|85.64|83.24|0
1650619500000|2022-04-22 09:25:00|86.03|83.63|85.98|83.58|86.16|83.76|85.81|83.41|0
1650619800000|2022-04-22 09:30:00|85.81|83.41|86.24|83.84|86.24|83.84|85.63|83.23|0
1650620100000|2022-04-22 09:35:00|86.33|83.93|86.13|83.73|86.55|84.15|86.11|83.71|0
1650620400000|2022-04-22 09:40:00|86.2|83.8|86.28|83.88|86.28|83.88|86.02|83.62|0
1650620700000|2022-04-22 09:45:00|86.33|83.93|86.7|84.3|86.94|84.54|86.33|83.93|0
1650621000000|2022-04-22 09:50:00|86.68|84.28|87.47|85.07|87.47|85.07|86.66|84.26|0
1650621300000|2022-04-22 09:55:00|87.38|84.98|87.83|85.43|88.23|85.83|87.29|84.89|0
1650621600000|2022-04-22 10:00:00|87.78|85.38|87.24|84.84|87.96|85.56|87.2|84.8|0
1650621900000|2022-04-22 10:05:00|87.2|84.8|87.87|85.47|87.87|85.47|87.07|84.67|0
1650622200000|2022-04-22 10:10:00|87.95|85.55|87.33|84.93|87.95|85.55|87.2|84.8|0
1650622500000|2022-04-22 10:15:00|87.37|84.97|87.5|85.1|87.64|85.24|87.28|84.88|0
1650622800000|2022-04-22 10:20:00|87.46|85.06|87.39|84.99|87.68|85.28|87.24|84.84|0
1650623100000|2022-04-22 10:25:00|87.37|84.97|88.12|85.72|88.35|85.95|87.37|84.97|0
1650623400000|2022-04-22 10:30:00|88.08|85.68|88.08|85.68|88.53|86.13|87.81|85.41|0
1650623700000|2022-04-22 10:35:00|88.14|85.74|88.07|85.67|88.3|85.9|87.81|85.41|0
1650624000000|2022-04-22 10:40:00|88.05|85.65|87.25|84.85|88.07|85.67|87.25|84.85|0
1650624300000|2022-04-22 10:45:00|87.31|84.91|87|84.6|87.31|84.91|86.87|84.47|0
1650624600000|2022-04-22 10:50:00|86.96|84.56|87.62|85.22|87.67|85.27|86.96|84.56|0
1650624900000|2022-04-22 10:55:00|87.64|85.24|87.31|84.91|87.75|85.35|87.2|84.8|0
1650625200000|2022-04-22 11:00:00|87.33|84.93|86.99|84.59|87.33|84.93|86.86|84.46|0
1650625500000|2022-04-22 11:05:00|86.86|84.46|86.42|84.02|87.26|84.86|86.33|83.93|0
1650625800000|2022-04-22 11:10:00|86.37|83.97|85.89|83.49|86.37|83.97|85.8|83.4|0
1650626100000|2022-04-22 11:15:00|85.93|83.53|85.84|83.44|86.19|83.79|85.8|83.4|0
1650626400000|2022-04-22 11:20:00|85.88|83.48|86.04|83.64|86.19|83.79|85.8|83.4|0
1650626700000|2022-04-22 11:25:00|86.01|83.61|85.84|83.44|86.23|83.83|85.79|83.39|0
1650627000000|2022-04-22 11:30:00|85.88|83.48|86.45|84.05|86.49|84.09|85.62|83.22|0
1650627300000|2022-04-22 11:35:00|86.43|84.03|85.9|83.5|86.49|84.09|85.74|83.34|0
1650627600000|2022-04-22 11:40:00|85.83|83.43|86.27|83.87|86.27|83.87|85.83|83.43|0
1650627900000|2022-04-22 11:45:00|86.22|83.82|86|83.6|86.44|84.04|85.91|83.51|0
1650628200000|2022-04-22 11:50:00|86.13|83.73|86.09|83.69|86.35|83.95|85.69|83.29|0
1650628500000|2022-04-22 11:55:00|86.04|83.64|85.56|83.16|86.44|84.04|85.47|83.07|0
1650628800000|2022-04-22 12:00:00|85.47|83.07|85.38|82.98|85.65|83.25|85.25|82.85|0
1650629100000|2022-04-22 12:05:00|85.3|82.9|85.51|83.11|85.6|83.2|85.27|82.87|0
1650629400000|2022-04-22 12:10:00|85.6|83.2|85.71|83.31|85.9|83.5|85.47|83.07|0
1650629700000|2022-04-22 12:15:00|85.73|83.33|85.24|82.84|85.73|83.33|84.9|82.5|0
1650630000000|2022-04-22 12:20:00|85.29|82.89|85.24|82.84|85.48|83.08|85.07|82.67|0
1650630300000|2022-04-22 12:25:00|85.2|82.8|84.81|82.41|85.28|82.88|84.68|82.28|0
1650630600000|2022-04-22 12:30:00|84.89|82.49|84.83|82.43|85.59|83.19|84.67|82.27|0
1650630900000|2022-04-22 12:35:00|84.78|82.38|84.95|82.55|85.09|82.69|84.61|82.21|0
1650631200000|2022-04-22 12:40:00|84.91|82.51|85.39|82.99|85.61|83.21|84.91|82.51|0
1650631500000|2022-04-22 12:45:00|85.34|82.94|85.96|83.56|86.09|83.69|85.13|82.73|0
1650631800000|2022-04-22 12:50:00|86.09|83.69|85.87|83.47|86.4|84|85.82|83.42|0
1650632100000|2022-04-22 12:55:00|85.82|83.42|85.91|83.51|86|83.6|85.64|83.24|0
1650632400000|2022-04-22 13:00:00|85.95|83.55|85.69|83.29|86.04|83.64|85.64|83.24|0
1650632700000|2022-04-22 13:05:00|85.64|83.24|86.43|84.03|86.61|84.21|85.55|83.15|0
1650633000000|2022-04-22 13:10:00|86.39|83.99|86.65|84.25|86.78|84.38|86.25|83.85|0
1650633300000|2022-04-22 13:15:00|86.56|84.16|87|84.6|87.14|84.74|86.3|83.9|0
1650633600000|2022-04-22 13:20:00|86.98|84.58|86.25|83.85|87|84.6|86.12|83.72|0
1650633900000|2022-04-22 13:25:00|86.2|83.8|86.24|83.84|86.47|84.07|85.94|83.54|0
1650634200000|2022-04-22 13:30:00|86.29|83.89|86.6|84.2|87.18|84.78|85.76|83.36|0
1650634500000|2022-04-22 13:35:00|87.31|84.91|89.22|86.82|89.24|86.84|86.73|84.33|0
1650634800000|2022-04-22 13:40:00|89.33|86.93|91.95|89.55|92|89.6|89.06|86.66|0
1650635100000|2022-04-22 13:45:00|92.32|89.92|90.39|87.99|92.48|90.08|89.41|87.01|0
1650635400000|2022-04-22 13:50:00|90.16|87.76|89.13|86.73|90.81|88.41|87.93|85.53|0
1650635700000|2022-04-22 13:55:00|89.32|86.92|91.86|89.46|92.1|89.7|89.25|86.85|0
1650636000000|2022-04-22 14:00:00|91.63|89.23|91.3|88.9|91.89|89.49|89.92|87.52|0
1650636300000|2022-04-22 14:05:00|91.18|88.78|88.69|86.29|91.32|88.92|88.35|85.95|0
1650636600000|2022-04-22 14:10:00|88.65|86.25|90.38|87.98|90.66|88.26|88.65|86.25|0
1650636900000|2022-04-22 14:15:00|90.43|88.03|92.68|90.28|92.68|90.28|90.33|87.93|0
1650637200000|2022-04-22 14:20:00|92.7|90.3|93.66|91.26|94.14|91.74|92.7|90.3|0
1650637500000|2022-04-22 14:25:00|93.71|91.31|94.92|92.52|95.01|92.61|93.38|90.98|0
1650637800000|2022-04-22 14:30:00|94.96|92.56|93.06|90.66|95.37|92.97|92.96|90.56|0
1650638100000|2022-04-22 14:35:00|93.01|90.61|93.76|91.36|93.86|91.46|91.93|89.53|0
1650638400000|2022-04-22 14:40:00|93.86|91.46|94.19|91.79|94.95|92.55|93.67|91.27|0
1650638700000|2022-04-22 14:45:00|94.28|91.88|94.23|91.83|94.52|92.12|93.29|90.89|0
1650639000000|2022-04-22 14:50:00|94.19|91.79|95.23|92.83|95.23|92.83|94.18|91.78|0
1650639300000|2022-04-22 14:55:00|95.19|92.79|95.18|92.78|95.43|93.03|94.21|91.81|0
1650639600000|2022-04-22 15:00:00|95.14|92.74|95.56|93.16|95.95|93.55|94.37|91.97|0
1650639900000|2022-04-22 15:05:00|95.52|93.12|93.04|90.64|95.85|93.45|93.04|90.64|0
1650640200000|2022-04-22 15:10:00|93.28|90.88|93.79|91.39|94.36|91.96|93.28|90.88|0
1650640500000|2022-04-22 15:15:00|93.75|91.35|94.05|91.65|94.6|92.2|93.27|90.87|0
1650640800000|2022-04-22 15:20:00|94.03|91.63|94.31|91.91|94.31|91.91|93.13|90.73|0
1650641100000|2022-04-22 15:25:00|94.55|92.15|94.45|92.05|94.69|92.29|94.02|91.62|0
1650641400000|2022-04-22 15:30:00|94.55|92.15|95.4|93|95.69|93.29|93.97|91.57|0
1650641700000|2022-04-22 15:35:00|95.5|93.1|96.22|93.82|96.37|93.97|95.4|93|0
1650642000000|2022-04-22 15:40:00|96.13|93.73|97.93|95.53|97.93|95.53|96.08|93.68|0
1650642300000|2022-04-22 15:45:00|97.88|95.48|98.39|95.99|98.39|95.99|96.07|93.67|0
1650642600000|2022-04-22 15:50:00|98.49|96.09|99.18|96.78|99.33|96.93|98.15|95.75|0
1650642900000|2022-04-22 15:55:00|99.28|96.88|99.53|97.13|99.53|97.13|98.93|96.53|0
1650643200000|2022-04-22 16:00:00|99.58|97.18|99.72|97.32|100.08|97.68|99.43|97.03|0
1650643500000|2022-04-22 16:05:00|99.57|97.17|100.89|98.49|100.89|98.49|99.18|96.78|0
1650643800000|2022-04-22 16:10:00|100.69|98.29|100.14|97.74|101.29|98.89|100.09|97.69|0
1650644100000|2022-04-22 16:15:00|100.19|97.79|100.03|97.63|100.58|98.18|99.79|97.39|0
1650644400000|2022-04-22 16:20:00|100.08|97.68|99.57|96.69|100.37|97.73|99.53|96.65|0
1650644700000|2022-04-22 16:25:00|99.48|96.6|99.47|96.59|99.72|96.84|98.64|95.76|0
1650645000000|2022-04-22 16:30:00|99.52|96.64|98.53|95.65|99.52|96.64|98.19|95.31|0
1650645300000|2022-04-22 16:35:00|98.49|95.61|98.78|95.9|98.93|96.05|97.51|94.63|0
1650645600000|2022-04-22 16:40:00|98.73|95.85|98.82|95.94|99.42|96.54|98.58|95.7|0
1650645900000|2022-04-22 16:45:00|98.87|95.99|98.72|95.84|99.17|96.29|98.38|95.5|0
1650646200000|2022-04-22 16:50:00|98.7|95.82|100.45|97.57|100.45|97.57|98.7|95.82|0
1650646500000|2022-04-22 16:55:00|100.4|97.52|100.4|97.52|100.55|97.67|99.95|97.07|0
1650646800000|2022-04-22 17:00:00|100.25|97.37|101.4|98.52|101.55|98.67|100.25|97.37|0
1650647100000|2022-04-22 17:05:00|101.35|98.47|100.77|97.89|101.4|98.52|100.45|97.57|0
1650647400000|2022-04-22 17:10:00|100.8|97.92|100.05|97.65|100.95|98.07|99.95|97.22|0
1650647700000|2022-04-22 17:15:00|100.2|97.8|100.25|97.85|100.45|98.05|99.7|97.3|0
1650648000000|2022-04-22 17:20:00|100.3|97.9|101.65|99.25|101.96|99.56|100.3|97.9|0
1650648300000|2022-04-22 17:25:00|101.6|99.2|101.09|98.21|101.99|99.25|100.83|97.95|0
1650648600000|2022-04-22 17:30:00|101.24|98.36|102.18|99.3|102.26|99.38|101.14|98.26|0
1650648900000|2022-04-22 17:35:00|102.21|99.33|102.84|99.96|102.84|99.96|102.18|99.3|0
1650649200000|2022-04-22 17:40:00|102.89|100.01|103.25|100.37|104.32|101.44|102.89|100.01|0
1650649500000|2022-04-22 17:45:00|103.3|100.42|103.66|100.78|103.71|100.83|102.9|100.02|0
1650649800000|2022-04-22 17:50:00|103.71|100.83|105.25|102.37|105.25|102.37|103.6|100.72|0
1650650100000|2022-04-22 17:55:00|105.3|102.42|105.55|102.67|105.55|102.67|104.89|102.01|0
1650650400000|2022-04-22 18:00:00|105.71|102.83|106.43|103.55|106.43|103.55|105.45|102.57|0
1650650700000|2022-04-22 18:05:00|106.33|103.45|106.12|103.24|106.38|103.5|105.55|102.67|0
1650651000000|2022-04-22 18:10:00|106.22|103.34|106.11|103.23|106.38|103.5|105.7|102.82|0
1650651300000|2022-04-22 18:15:00|106.09|103.21|104.86|101.98|107.34|104.46|104.71|101.83|0
1650651600000|2022-04-22 18:20:00|104.91|102.03|105.2|102.32|105.68|102.8|104.09|101.21|0
1650651900000|2022-04-22 18:25:00|105.25|102.37|105.97|103.09|106.12|103.24|105.25|102.37|0
1650652200000|2022-04-22 18:30:00|106.07|103.19|110.22|107.34|110.22|107.34|105.24|102.36|0
1650652500000|2022-04-22 18:35:00|110.27|107.39|109.64|106.76|110.43|107.55|109.54|106.66|0
1650652800000|2022-04-22 18:40:00|109.54|106.66|109.17|106.29|109.59|106.71|108.91|106.03|0
1650653100000|2022-04-22 18:45:00|109.01|106.13|108.46|105.58|109.38|106.5|107.97|105.09|0
1650653400000|2022-04-22 18:50:00|108.49|105.61|109.97|107.09|110.08|107.2|108.49|105.61|0
1650653700000|2022-04-22 18:55:00|110.08|107.2|110.49|107.61|111.83|108.95|110.02|107.14|0
1650654000000|2022-04-22 19:00:00|110.38|107.5|111.11|108.23|111.54|108.66|110.05|107.17|0
1650654300000|2022-04-22 19:05:00|111.05|108.17|111.21|108.33|111.32|108.44|110.09|107.21|0
1650654600000|2022-04-22 19:10:00|111.16|108.28|107.16|104.28|111.91|109.03|106.64|103.76|0
1650654900000|2022-04-22 19:15:00|107.32|104.44|105.36|102.48|107.32|104.44|104.38|101.5|0
1650655200000|2022-04-22 19:20:00|105.41|102.53|107.23|104.35|107.38|104.5|104.9|102.02|0
1650655500000|2022-04-22 19:25:00|107.12|104.24|105.87|102.99|107.15|104.27|105.35|102.47|0
1650655800000|2022-04-22 19:30:00|105.77|102.89|101.92|99.04|105.77|102.89|101.77|98.89|0
1650656100000|2022-04-22 19:35:00|101.82|98.94|102.24|99.36|103.52|100.64|101.27|98.39|0
1650656400000|2022-04-22 19:40:00|102.29|99.41|104.7|101.82|105.06|102.18|101.39|98.51|0
1650656700000|2022-04-22 19:45:00|104.64|101.76|108.48|105.6|108.65|105.77|104.64|101.76|0
1650657000000|2022-04-22 19:50:00|108.53|105.65|111.57|108.45|111.73|108.61|108.53|105.65|0
1650657300000|2022-04-22 19:55:00|111.52|108.4|112.07|108.95|113.43|110.31|110.79|107.67|0
1650657600000|2022-04-22 20:00:00|112.17|109.05|113.56|110.44|113.7|110.58|111.85|108.73|0
1650657900000|2022-04-22 20:05:00|113.67|110.55|115.52|112.4|115.63|112.51|113.26|110.14|0
1650658200000|2022-04-22 20:10:00|115.46|112.34|115.35|112.23|115.9|112.78|114.85|111.73|0
1650870300000|2022-04-25 07:05:00|124.45|121.33|121.13|118.01|124.45|121.33|120.04|116.92|0
1650870600000|2022-04-25 07:10:00|121.1|117.98|121.09|117.97|122.2|119.08|120.41|117.29|0
1650870900000|2022-04-25 07:15:00|121.3|118.18|119.29|116.17|121.53|118.41|118.49|115.37|0
1650871200000|2022-04-25 07:20:00|119.2|116.08|117.67|114.55|119.91|116.79|117.67|114.55|0
1650871500000|2022-04-25 07:25:00|117.59|114.47|117.54|114.42|120.05|116.93|117.2|114.08|0
1650871800000|2022-04-25 07:30:00|117.66|114.54|118.35|115.23|119.13|116.01|117.38|114.26|0
1650872100000|2022-04-25 07:35:00|118.32|115.2|118.32|115.2|118.75|115.63|117.78|114.66|0
1650872400000|2022-04-25 07:40:00|118.35|115.23|117.86|114.74|119.26|116.14|117.47|114.35|0
1650872700000|2022-04-25 07:45:00|117.83|114.71|118.66|115.54|118.66|115.54|117.21|114.09|0
1650873000000|2022-04-25 07:50:00|118.63|115.51|119.68|116.56|120.11|116.99|118.4|115.28|0
1650873300000|2022-04-25 07:55:00|119.71|116.59|120.97|117.85|120.97|117.85|117.97|114.85|0
1650873600000|2022-04-25 08:00:00|121.08|117.96|118.65|115.53|121.72|118.6|118.57|115.45|0
1650873900000|2022-04-25 08:05:00|118.68|115.56|118.79|115.67|118.79|115.67|117.26|114.14|0
1650874200000|2022-04-25 08:10:00|118.85|115.73|119.48|116.36|120.11|116.99|118.39|115.27|0
1650874500000|2022-04-25 08:15:00|119.36|116.24|118.55|115.43|119.65|116.53|118.48|115.36|0
1650874800000|2022-04-25 08:20:00|118.58|115.46|119.41|116.29|119.81|116.69|118.44|115.32|0
1650875100000|2022-04-25 08:25:00|119.35|116.23|119.35|116.23|119.44|116.32|118.38|115.26|0
1650875400000|2022-04-25 08:30:00|119.46|116.34|118.72|115.6|119.52|116.4|118.09|114.97|0
1650875700000|2022-04-25 08:35:00|118.77|115.65|119.4|116.28|119.4|116.28|118.6|115.48|0
1650876000000|2022-04-25 08:40:00|119.37|116.25|120.15|117.03|120.23|117.11|119.34|116.22|0
1650876300000|2022-04-25 08:45:00|120.38|117.26|121.8|118.68|122|118.88|120.15|117.03|0
1650876600000|2022-04-25 08:50:00|121.83|118.71|122.35|119.23|122.58|119.46|121.77|118.65|0
1650876900000|2022-04-25 08:55:00|122.41|119.29|121.18|118.06|122.44|119.32|121.18|118.06|0
1650877200000|2022-04-25 09:00:00|121.3|118.18|120.71|117.59|121.53|118.41|120.48|117.36|0
1650877500000|2022-04-25 09:05:00|120.74|117.62|121.29|118.17|122.4|119.28|120.71|117.59|0
1650877800000|2022-04-25 09:10:00|121.35|118.23|122.07|118.95|122.25|119.13|120.91|117.79|0
1650878100000|2022-04-25 09:15:00|122.13|119.01|122.42|119.3|122.77|119.65|121.55|118.43|0
1650878400000|2022-04-25 09:20:00|122.45|119.33|122.56|119.44|122.83|119.71|121.08|117.96|0
1650878700000|2022-04-25 09:25:00|122.59|119.47|121.95|118.83|122.71|119.59|121.25|118.13|0
1650879000000|2022-04-25 09:30:00|122|118.88|120.14|117.02|122.18|119.06|120.09|116.97|0
1650879300000|2022-04-25 09:35:00|120.09|116.97|120.66|117.54|120.84|117.72|120.09|116.97|0
1650879600000|2022-04-25 09:40:00|120.6|117.48|118.93|115.81|120.6|117.48|118.93|115.81|0
1650879900000|2022-04-25 09:45:00|118.88|115.76|119.53|116.41|119.53|116.41|118.7|115.58|0
1650880200000|2022-04-25 09:50:00|119.45|116.33|118.36|115.24|120.55|117.43|118.31|115.19|0
1650880500000|2022-04-25 09:55:00|118.39|115.27|119.25|116.13|119.28|116.16|118.28|115.16|0
1650880800000|2022-04-25 10:00:00|119.39|116.27|119.82|116.7|119.88|116.76|118.82|115.7|0
1650881100000|2022-04-25 10:05:00|119.79|116.67|119.22|116.1|120.31|117.19|119.1|115.98|0
1650881400000|2022-04-25 10:10:00|119.33|116.21|119.85|116.73|119.99|116.87|118.93|115.81|0
1650881700000|2022-04-25 10:15:00|119.79|116.67|119.04|115.92|119.79|116.67|118.9|115.78|0
1650882000000|2022-04-25 10:20:00|119.09|115.97|118.69|115.57|119.12|116|118.38|115.26|0
1650882300000|2022-04-25 10:25:00|118.66|115.54|119.06|115.94|119.06|115.94|118.35|115.23|0
1650882600000|2022-04-25 10:30:00|119.09|115.97|120.18|117.06|120.18|117.06|118.8|115.68|0
1650882900000|2022-04-25 10:35:00|120.21|117.09|121.57|118.45|121.57|118.45|119.26|116.14|0
1650883200000|2022-04-25 10:40:00|121.6|118.48|121.62|118.5|121.74|118.62|121.22|118.1|0
1650883500000|2022-04-25 10:45:00|121.68|118.56|120.87|117.75|121.68|118.56|120.81|117.69|0
1650883800000|2022-04-25 10:50:00|120.92|117.8|120.95|117.83|121.21|118.09|120.23|117.11|0
1650884100000|2022-04-25 10:55:00|120.98|117.86|120.03|116.91|121.15|118.03|120|116.88|0
1650884400000|2022-04-25 11:00:00|120|116.88|119.76|116.64|120.11|116.99|119.42|116.3|0
1650884700000|2022-04-25 11:05:00|119.82|116.7|120.85|117.73|121.09|117.97|119.76|116.64|0
1650885000000|2022-04-25 11:10:00|120.8|117.68|121.61|118.49|121.61|118.49|120.51|117.39|0
1650885300000|2022-04-25 11:15:00|121.66|118.54|122.42|119.3|122.54|119.42|121.26|118.14|0
1650885600000|2022-04-25 11:20:00|122.3|119.18|118.12|115|122.54|119.42|117.24|114.12|0
1650885900000|2022-04-25 11:25:00|118.15|115.03|120.76|117.64|120.87|117.75|117.78|114.66|0
1650886200000|2022-04-25 11:30:00|120.82|117.7|118.4|115.28|120.82|117.7|117.89|114.77|0
1650886500000|2022-04-25 11:35:00|118.6|115.48|118.17|115.05|118.6|115.48|117.32|114.2|0
1650886800000|2022-04-25 11:40:00|118.11|114.99|119.14|116.02|119.71|116.59|117.94|114.82|0
1650887100000|2022-04-25 11:45:00|119.02|115.9|119.42|116.3|119.59|116.47|118.51|115.39|0
1650887400000|2022-04-25 11:50:00|119.48|116.36|118.9|115.78|119.48|116.36|118.39|115.27|0
1650887700000|2022-04-25 11:55:00|118.96|115.84|119.01|115.89|119.82|116.7|118.76|115.64|0
1650888000000|2022-04-25 12:00:00|118.9|115.78|119.76|116.64|120.22|117.1|118.84|115.72|0
1650888300000|2022-04-25 12:05:00|119.81|116.69|119.46|116.34|120.04|116.92|118.55|115.43|0
1650888600000|2022-04-25 12:10:00|119.35|116.23|119.86|116.74|119.98|116.86|118.49|115.37|0
1650888900000|2022-04-25 12:15:00|119.81|116.69|118.71|115.59|120.27|117.15|118.54|115.42|0
1650889200000|2022-04-25 12:20:00|118.66|115.54|117.91|114.79|118.94|115.82|117.86|114.74|0
1650889500000|2022-04-25 12:25:00|117.86|114.74|118|114.88|118.68|115.56|117.57|114.45|0
1650889800000|2022-04-25 12:30:00|117.8|114.68|118.93|115.81|118.99|115.87|117.18|114.06|0
1650890100000|2022-04-25 12:35:00|118.99|115.87|118.5|115.38|119.05|115.93|118.36|115.24|0
1650890400000|2022-04-25 12:40:00|118.47|115.35|117.11|113.99|118.47|115.35|116.88|113.76|0
1650890700000|2022-04-25 12:45:00|116.91|113.79|116.1|112.98|117.33|114.21|115.98|112.86|0
1650891000000|2022-04-25 12:50:00|115.93|112.81|116.48|113.36|116.54|113.42|115.93|112.81|0
1650891300000|2022-04-25 12:55:00|116.43|113.31|112.42|109.3|116.43|113.31|112.26|109.14|0
1650891600000|2022-04-25 13:00:00|112.53|109.41|114.69|111.57|114.69|111.57|111.09|107.97|0
1650891900000|2022-04-25 13:05:00|114.63|111.51|114.41|111.29|115.14|112.02|114.41|111.29|0
1650892200000|2022-04-25 13:10:00|114.35|111.23|113.57|110.45|114.69|111.57|113.57|110.45|0
1650892500000|2022-04-25 13:15:00|113.46|110.34|113.79|110.67|114.13|111.01|113.07|109.95|0
1650892800000|2022-04-25 13:20:00|113.74|110.62|114.68|111.56|114.68|111.56|113.24|110.12|0
1650893100000|2022-04-25 13:25:00|114.73|111.61|115.46|112.34|115.51|112.39|114.23|111.11|0
1650893400000|2022-04-25 13:30:00|115.26|112.14|120.31|117.19|121|117.88|115.26|112.14|0
1650893700000|2022-04-25 13:35:00|119.96|116.84|118.42|115.3|119.96|116.84|115.88|112.76|0
1650894000000|2022-04-25 13:40:00|118.76|115.64|121.01|117.89|121.01|117.89|117.63|114.51|0
1650894300000|2022-04-25 13:45:00|120.95|117.83|120.98|117.86|122.08|118.96|120.11|116.99|0
1650894600000|2022-04-25 13:50:00|119.39|116.27|122.02|118.9|122.02|118.9|117.88|114.76|0
1650894900000|2022-04-25 13:55:00|121.91|118.79|124.26|121.14|124.26|121.14|119.87|116.75|0
1650895200000|2022-04-25 14:00:00|124.32|121.2|124.2|121.08|124.62|121.5|122.96|119.84|0
1650895500000|2022-04-25 14:05:00|124.26|121.14|122.41|119.29|124.98|121.86|120.98|117.86|0
1650895800000|2022-04-25 14:10:00|122.18|119.06|122.97|119.85|123.71|120.59|120.95|117.83|0
1650896100000|2022-04-25 14:15:00|122.7|119.58|121.53|118.41|123.59|120.47|121.53|118.41|0
1650896400000|2022-04-25 14:20:00|121.29|118.17|119.67|116.55|124.12|121|119.53|116.41|0
1650896700000|2022-04-25 14:25:00|119.27|116.15|118.44|115.32|119.27|116.15|117.95|114.83|0
1650897000000|2022-04-25 14:30:00|118.75|115.63|115.36|112.24|119.99|116.87|115.3|112.18|0
1650897300000|2022-04-25 14:35:00|115.47|112.35|117.72|114.6|117.83|114.71|114.74|111.62|0
1650897600000|2022-04-25 14:40:00|117.75|114.63|119.26|116.14|120.24|117.12|117.75|114.63|0
1650897900000|2022-04-25 14:45:00|119.54|116.42|117.6|114.48|119.72|116.6|117.37|114.25|0
1650898200000|2022-04-25 14:50:00|116.98|113.86|121.25|118.13|121.63|118.51|116.98|113.86|0
1650898500000|2022-04-25 14:55:00|121.1|117.98|124.57|121.45|124.8|121.68|120.81|117.69|0
1650898800000|2022-04-25 15:00:00|124.74|121.62|123.62|120.5|125.1|121.98|123.26|120.14|0
1650899100000|2022-04-25 15:05:00|123.91|120.79|124.74|121.62|125.04|121.92|123.56|120.44|0
1650899400000|2022-04-25 15:10:00|124.86|121.74|123.98|120.86|125.69|122.57|122.22|119.1|0
1650899700000|2022-04-25 15:15:00|124.07|120.95|124.62|121.5|126.53|123.41|124.07|120.95|0
1650900000000|2022-04-25 15:20:00|124.74|121.62|123.34|120.22|124.92|121.8|122.75|119.63|0
1650900300000|2022-04-25 15:25:00|123.1|119.98|124.69|121.57|125.05|121.93|121.29|118.17|0
1650900600000|2022-04-25 15:30:00|124.51|121.39|125.04|121.92|126.72|123.6|124.27|121.15|0
1650900900000|2022-04-25 15:35:00|124.86|121.74|125.34|122.22|126.11|122.99|122.51|119.39|0
1650901200000|2022-04-25 15:40:00|125.4|122.28|126.59|123.47|126.77|123.65|125.04|121.92|0
1650901500000|2022-04-25 15:45:00|127.04|123.92|129.07|125.95|129.07|125.95|127.04|123.92|0
1650901800000|2022-04-25 15:50:00|128.86|125.74|127.81|124.69|129.25|126.13|125.92|122.8|0
1650902100000|2022-04-25 15:55:00|128.05|124.93|126.29|123.17|128.17|125.05|126.12|123|0
1650902400000|2022-04-25 16:00:00|126.48|123.36|126.59|123.47|127.8|124.68|126.35|123.23|0
1650902700000|2022-04-25 16:05:00|126.41|123.29|123.14|120.02|126.41|123.29|122.11|118.99|0
1650903000000|2022-04-25 16:10:00|123.17|120.05|122.61|119.49|125.71|122.59|121.67|118.55|0
1650903300000|2022-04-25 16:15:00|122.67|119.55|123.55|120.43|123.96|120.84|121.26|118.14|0
1650903600000|2022-04-25 16:20:00|123.25|120.13|120.39|117.27|123.25|120.13|120.39|117.27|0
1650903900000|2022-04-25 16:25:00|119.99|116.87|121.49|118.37|121.72|118.6|119.3|116.18|0
1650904200000|2022-04-25 16:30:00|121.43|118.31|120.21|117.09|122.13|119.01|119.46|116.34|0
1650904500000|2022-04-25 16:35:00|120.27|117.15|119.92|116.8|120.56|117.44|118.6|115.48|0
1650904800000|2022-04-25 16:40:00|120.13|117.01|121.4|118.28|121.43|118.31|119.98|116.86|0
1650905100000|2022-04-25 16:45:00|121.37|118.25|118.43|115.31|121.6|118.48|118.15|115.03|0
1650905400000|2022-04-25 16:50:00|118.37|115.25|120.72|117.6|120.72|117.6|117.92|114.8|0
1650905700000|2022-04-25 16:55:00|120.78|117.66|120.72|117.6|121.59|118.47|120.37|117.25|0
1650906000000|2022-04-25 17:00:00|120.61|117.49|122.82|119.7|123.11|119.99|119.86|116.74|0
1650906300000|2022-04-25 17:05:00|122.76|119.64|119.85|116.73|122.99|119.87|119.85|116.73|0
1650906600000|2022-04-25 17:10:00|119.5|116.38|118.42|115.3|119.79|116.67|117.85|114.73|0
1650906900000|2022-04-25 17:15:00|118.07|114.95|118.24|115.12|118.79|115.67|116.77|113.65|0
1650907200000|2022-04-25 17:20:00|118.13|115.01|118.07|114.95|118.98|115.86|117.84|114.72|0
1650907500000|2022-04-25 17:25:00|117.73|114.61|118.41|115.29|119.95|116.83|117.33|114.21|0
1650907800000|2022-04-25 17:30:00|118.35|115.23|119.49|116.37|120.07|116.95|116.93|113.81|0
1650908100000|2022-04-25 17:35:00|119.66|116.54|120.18|117.06|120.82|117.7|119.43|116.31|0
1650908400000|2022-04-25 17:40:00|120.24|117.12|118.91|115.79|120.24|117.12|118.09|114.97|0
1650908700000|2022-04-25 17:45:00|118.74|115.62|118.62|115.5|119.83|116.71|118.45|115.33|0
1650909000000|2022-04-25 17:50:00|118.74|115.62|118.91|115.79|120.86|117.74|118.16|115.04|0
1650909300000|2022-04-25 17:55:00|119.02|115.9|119.71|116.59|120.51|117.39|118.91|115.79|0
1650909600000|2022-04-25 18:00:00|119.48|116.36|121.03|117.91|121.32|118.2|119.19|116.07|0
1650909900000|2022-04-25 18:05:00|121.2|118.08|117.76|114.64|121.2|118.08|117.42|114.3|0
1650910200000|2022-04-25 18:10:00|117.65|114.53|117.53|114.41|119.18|116.06|116.97|113.85|0
1650910500000|2022-04-25 18:15:00|117.64|114.52|116.06|112.94|117.64|114.52|115.5|112.38|0
1650910800000|2022-04-25 18:20:00|115.95|112.83|112.74|109.62|116.62|113.5|112.52|109.4|0
1650911100000|2022-04-25 18:25:00|112.9|109.78|111.31|108.19|113.29|110.17|111.26|108.14|0
1650911400000|2022-04-25 18:30:00|111.21|108.09|111.15|108.03|111.75|108.63|110.72|107.6|0
1650911700000|2022-04-25 18:35:00|110.88|107.76|112.35|109.23|112.35|109.23|110.82|107.7|0
1650912000000|2022-04-25 18:40:00|112.4|109.28|112.51|109.39|112.84|109.72|111.63|108.51|0
1650912300000|2022-04-25 18:45:00|112.62|109.5|109.79|106.67|112.95|109.83|109.74|106.62|0
1650912600000|2022-04-25 18:50:00|109.95|106.83|108.82|105.7|110.17|107.05|108.72|105.6|0
1650912900000|2022-04-25 18:55:00|108.72|105.6|110.34|107.22|110.34|107.22|107.81|104.69|0
1650913200000|2022-04-25 19:00:00|110.29|107.17|112.8|109.68|113.41|110.29|109.86|106.74|0
1650913500000|2022-04-25 19:05:00|112.61|109.49|112.77|109.65|113.91|110.79|112.36|109.24|0
1650913800000|2022-04-25 19:10:00|112.91|109.79|111.53|108.41|112.97|109.85|111.53|108.41|0
1650914100000|2022-04-25 19:15:00|111.32|108.2|109.31|106.19|111.48|108.36|109.2|106.08|0
1650914400000|2022-04-25 19:20:00|109.15|106.03|106.59|103.47|109.15|106.03|106.43|103.31|0
1650914700000|2022-04-25 19:25:00|106.32|103.2|105.74|102.62|108.45|105.33|105.74|102.62|0
1650915000000|2022-04-25 19:30:00|105.95|102.83|105.64|102.52|106.69|103.57|105.32|102.2|0
1650915300000|2022-04-25 19:35:00|105.95|102.83|103.74|100.62|105.95|102.83|102.71|99.59|0
1650915600000|2022-04-25 19:40:00|103.69|100.57|103.22|100.1|105.67|102.55|102.91|99.79|0
1650915900000|2022-04-25 19:45:00|103.27|100.15|104.05|100.93|104.93|101.81|102.71|99.59|0
1650916200000|2022-04-25 19:50:00|104.67|101.55|102.55|99.43|105.4|102.28|102.4|99.28|0
1650916500000|2022-04-25 19:55:00|102.65|99.53|102.5|99.38|103.83|100.71|102.39|99.27|0
1650916800000|2022-04-25 20:00:00|102.44|99.32|102.83|99.71|103.27|100.15|101.93|98.81|0
1650917100000|2022-04-25 20:05:00|102.93|99.81|103.24|100.12|103.42|100.3|102.83|99.71|0
1650917400000|2022-04-25 20:10:00|103.29|100.17|103.7|100.58|103.75|100.63|103.08|99.96|0
1650917700000|2022-04-25 20:15:00|104.06|100.42|103.62|99.98|104.06|100.42|103.44|99.8|0
1650918000000|2022-04-25 20:20:00|103.59|99.95|103.54|99.9|103.75|100.11|103.39|99.75|0
1650918300000|2022-04-25 20:25:00|103.44|99.8|103.33|99.69|103.54|99.9|103.23|99.59|0
1650918600000|2022-04-25 20:30:00|103.28|99.64|103.59|99.95|103.74|100.1|103.28|99.64|0
1650918900000|2022-04-25 20:35:00|103.64|100|103.22|99.58|103.69|100.05|103.22|99.58|0
1650919200000|2022-04-25 20:40:00|103.25|99.61|103.32|99.68|103.43|99.79|103.07|99.43|0
1650919500000|2022-04-25 20:45:00|103.3|99.66|103.17|99.53|103.32|99.68|103.07|99.43|0
1650919800000|2022-04-25 20:50:00|103.19|99.55|103.01|99.37|103.27|99.63|103.01|99.37|0
1650920100000|2022-04-25 20:55:00|103.06|99.42|103.12|99.48|103.21|99.57|103.01|99.37|0
1650920400000|2022-04-25 21:00:00|103.15|99.51|103.22|99.58|103.22|99.58|103.14|99.5|0
1650920700000|2022-04-25 21:05:00|103.27|99.63|103.4|99.76|103.4|99.76|103.22|99.58|0
1650921000000|2022-04-25 21:10:00|103.39|99.75|103.46|99.82|103.48|99.84|103.39|99.75|0
1650921300000|2022-04-25 21:15:00|103.45|99.81|103.46|99.82|103.47|99.83|103.43|99.79|0
1650921600000|2022-04-25 21:20:00|103.45|99.81|103.33|99.69|103.49|99.85|103.33|99.69|0
1650921900000|2022-04-25 21:25:00|103.31|99.67|103.29|99.65|103.31|99.67|103.29|99.65|0
1650922200000|2022-04-25 21:30:00|103.37|99.73|103.4|99.76|103.43|99.79|103.34|99.7|0
1650922500000|2022-04-25 21:35:00|103.34|99.7|103.35|99.71|103.35|99.71|103.32|99.68|0
1650922800000|2022-04-25 21:40:00|103.39|99.75|103.34|99.7|103.4|99.76|103.32|99.68|0
1650923100000|2022-04-25 21:45:00|103.35|99.71|103.35|99.71|103.35|99.71|103.31|99.67|0
1650923400000|2022-04-25 21:50:00|103.33|99.69|103.34|99.7|103.34|99.7|103.33|99.69|0
1650923700000|2022-04-25 21:55:00|103.33|99.69|103.37|99.73|103.4|99.76|103.31|99.67|0
1650924000000|2022-04-25 22:00:00|103.16|99.52|104.21|100.57|104.21|100.57|103.16|99.52|0
1650924300000|2022-04-25 22:05:00|104.26|100.62|104.15|100.51|104.28|100.64|104|100.36|0
1650924600000|2022-04-25 22:10:00|104.13|100.49|104.15|100.51|104.2|100.56|103.84|100.2|0
1650924900000|2022-04-25 22:15:00|104.05|100.41|104.25|100.61|104.3|100.66|104.04|100.4|0
1650925200000|2022-04-25 22:20:00|104.2|100.56|104.17|100.53|104.3|100.66|104.09|100.45|0
1650925500000|2022-04-25 22:25:00|104.2|100.56|103.96|100.32|104.22|100.58|103.88|100.24|0
1650925800000|2022-04-25 22:30:00|103.99|100.35|103.83|100.19|104.24|100.6|103.83|100.19|0
1650926100000|2022-04-25 22:35:00|103.86|100.22|103.9|100.26|104.14|100.5|103.86|100.22|0
1650926400000|2022-04-25 22:40:00|103.88|100.24|104.13|100.49|104.24|100.6|103.88|100.24|0
1650926700000|2022-04-25 22:45:00|104.16|100.52|104.03|100.39|104.24|100.6|104|100.36|0
1650927000000|2022-04-25 22:50:00|103.98|100.34|103.51|99.87|103.98|100.34|103.41|99.77|0
1650927300000|2022-04-25 22:55:00|103.56|99.92|103.51|99.87|103.71|100.07|103.43|99.79|0
1650927600000|2022-04-25 23:00:00|103.48|99.84|103.45|99.81|103.56|99.92|103.3|99.66|0
1650927900000|2022-04-25 23:05:00|103.5|99.86|103.4|99.76|103.55|99.91|103.3|99.66|0
1650928200000|2022-04-25 23:10:00|103.45|99.81|103.19|99.55|103.45|99.81|103.14|99.5|0
1650928500000|2022-04-25 23:15:00|103.17|99.53|103.19|99.55|103.19|99.55|103.04|99.4|0
1650928800000|2022-04-25 23:20:00|103.14|99.5|103.19|99.55|103.32|99.68|103.14|99.5|0
1650929100000|2022-04-25 23:25:00|103.24|99.6|103.34|99.7|103.34|99.7|103.08|99.44|0
1650929400000|2022-04-25 23:30:00|103.28|99.64|103.54|99.9|103.59|99.95|103.28|99.64|0
1650929700000|2022-04-25 23:35:00|103.57|99.93|103.59|99.95|103.59|99.95|103.54|99.9|0
1650930000000|2022-04-25 23:40:00|103.61|99.97|103.58|99.94|103.64|100|103.53|99.89|0
1650930300000|2022-04-25 23:45:00|103.64|100|103.58|99.94|103.84|100.2|103.58|99.94|0
1650930600000|2022-04-25 23:50:00|103.63|99.99|103.84|100.2|103.89|100.25|103.53|99.89|0
1650930900000|2022-04-25 23:55:00|103.89|100.25|103.78|100.14|103.99|100.35|103.68|100.04|0
1650931200000|2022-04-26 00:00:00|103.83|100.19|104.09|100.45|104.14|100.5|103.68|100.04|0
1650931500000|2022-04-26 00:05:00|104.04|100.4|104.11|100.47|104.19|100.55|103.67|100.03|0
1650931800000|2022-04-26 00:10:00|104.14|100.5|104.21|100.57|104.32|100.68|103.83|100.19|0
1650932100000|2022-04-26 00:15:00|104.24|100.6|104.13|100.49|104.34|100.7|103.93|100.29|0
1650932400000|2022-04-26 00:20:00|104.18|100.54|104.03|100.39|104.18|100.54|103.82|100.18|0
1650932700000|2022-04-26 00:25:00|104.05|100.41|103.82|100.18|104.05|100.41|103.66|100.02|0
1650933000000|2022-04-26 00:30:00|103.77|100.13|103.97|100.33|104.13|100.49|103.77|100.13|0
1650933300000|2022-04-26 00:35:00|103.94|100.3|103.86|100.22|103.94|100.3|103.71|100.07|0
1650933600000|2022-04-26 00:40:00|103.81|100.17|103.6|99.96|104.02|100.38|103.6|99.96|0
1650933900000|2022-04-26 00:45:00|103.65|100.01|103.58|99.94|103.71|100.07|103.5|99.86|0
1650934200000|2022-04-26 00:50:00|103.6|99.96|103.49|99.85|103.75|100.11|103.49|99.85|0
1650934500000|2022-04-26 00:55:00|103.44|99.8|103.13|99.49|103.55|99.91|103.03|99.39|0
1650934800000|2022-04-26 01:00:00|103.11|99.47|102.87|99.23|103.13|99.49|102.87|99.23|0
1650935100000|2022-04-26 01:05:00|102.93|99.29|102.87|99.23|103.03|99.39|102.87|99.23|0
1650935400000|2022-04-26 01:10:00|102.92|99.28|102.87|99.23|102.97|99.33|102.87|99.23|0
1650935700000|2022-04-26 01:15:00|102.92|99.28|103.12|99.48|103.12|99.48|102.87|99.23|0
1650936000000|2022-04-26 01:20:00|103.17|99.53|103.32|99.68|103.43|99.79|103.12|99.48|0
1650936300000|2022-04-26 01:25:00|103.38|99.74|103.17|99.53|103.38|99.74|102.96|99.32|0
1650936600000|2022-04-26 01:30:00|103.06|99.42|103.01|99.37|103.27|99.63|103.01|99.37|0
1650936900000|2022-04-26 01:35:00|103.06|99.42|102.85|99.21|103.11|99.47|102.85|99.21|0
1650937200000|2022-04-26 01:40:00|102.91|99.27|102.85|99.21|102.91|99.27|102.45|98.81|0
1650937500000|2022-04-26 01:45:00|102.9|99.26|103.39|99.75|103.72|100.08|102.9|99.26|0
1650937800000|2022-04-26 01:50:00|103.41|99.77|103.33|99.69|103.62|99.98|103.31|99.67|0
1650938100000|2022-04-26 01:55:00|103.36|99.72|103.36|99.72|103.67|100.03|103.3|99.66|0
1650938400000|2022-04-26 02:00:00|103.3|99.66|102.83|100.03|103.51|100.08|102.83|99.51|0
1650938700000|2022-04-26 02:05:00|102.78|99.98|102.65|99.85|102.81|100.01|102.27|99.47|0
1650939000000|2022-04-26 02:10:00|102.67|99.87|102.88|100.08|102.96|100.16|102.67|99.87|0
1650939300000|2022-04-26 02:15:00|102.82|100.02|102.67|99.87|103.13|100.33|102.67|99.87|0
1650939600000|2022-04-26 02:20:00|102.72|99.92|102.16|99.36|102.82|100.02|102.1|99.3|0
1650939900000|2022-04-26 02:25:00|102.1|99.3|102.05|99.25|102.21|99.41|101.95|99.15|0
1650940200000|2022-04-26 02:30:00|102|99.2|102.15|99.35|102.15|99.35|101.95|99.15|0
1650940500000|2022-04-26 02:35:00|102.1|99.3|102.1|99.3|102.15|99.35|101.94|99.14|0
1650940800000|2022-04-26 02:40:00|102.04|99.24|101.48|98.68|102.04|99.24|101.43|98.63|0
1650941100000|2022-04-26 02:45:00|101.53|98.73|101.43|98.63|101.64|98.84|101.43|98.63|0
1650941400000|2022-04-26 02:50:00|101.53|98.73|101.43|98.63|101.53|98.73|101.43|98.63|0
1650941700000|2022-04-26 02:55:00|101.48|98.68|101.48|98.68|101.53|98.73|101.42|98.62|0
1650942000000|2022-04-26 03:00:00|101.53|98.73|101.22|98.42|101.53|98.73|101.22|98.42|0
1650942300000|2022-04-26 03:05:00|101.27|98.47|101.22|98.42|101.37|98.57|101.22|98.42|0
1650942600000|2022-04-26 03:10:00|101.27|98.47|101.21|98.41|101.32|98.52|101.21|98.41|0
1650942900000|2022-04-26 03:15:00|100.86|98.06|101.26|98.46|101.44|98.64|100.86|98.06|0
1650943200000|2022-04-26 03:20:00|101.31|98.51|101.06|98.26|101.41|98.61|100.91|98.11|0
1650943500000|2022-04-26 03:25:00|101.11|98.31|100.85|98.05|101.11|98.31|100.8|98|0
1650943800000|2022-04-26 03:30:00|100.9|98.1|100.95|98.15|101.05|98.25|100.7|97.9|0
1650944100000|2022-04-26 03:35:00|100.9|98.1|101|98.2|101.05|98.25|100.65|97.85|0
1650944400000|2022-04-26 03:40:00|101.05|98.25|101.2|98.4|101.2|98.4|101.05|98.25|0
1650944700000|2022-04-26 03:45:00|101.15|98.35|101.09|98.29|101.22|98.42|101.04|98.24|0
1650945000000|2022-04-26 03:50:00|101.04|98.24|101.09|98.29|101.17|98.37|100.99|98.19|0
1650945300000|2022-04-26 03:55:00|101.14|98.34|100.89|98.09|101.14|98.34|100.89|98.09|0
1650945600000|2022-04-26 04:00:00|100.84|98.04|100.78|97.98|100.94|98.14|100.73|97.93|0
1650945900000|2022-04-26 04:05:00|100.81|98.01|101.18|98.38|101.18|98.38|100.78|97.98|0
1650946200000|2022-04-26 04:10:00|101.28|98.48|101.08|98.28|101.34|98.54|101.08|98.28|0
1650946500000|2022-04-26 04:15:00|101.13|98.33|101.18|98.38|101.18|98.38|101.03|98.23|0
1650946800000|2022-04-26 04:20:00|101.13|98.33|101.23|98.43|101.33|98.53|101.13|98.33|0
1650947100000|2022-04-26 04:25:00|101.28|98.48|101.27|98.47|101.28|98.48|101.22|98.42|0
1650947400000|2022-04-26 04:30:00|101.22|98.42|101.12|98.32|101.22|98.42|101.12|98.32|0
1650947700000|2022-04-26 04:35:00|101.17|98.37|101.17|98.37|101.22|98.42|101.17|98.37|0
1650948000000|2022-04-26 04:40:00|101.12|98.32|101.01|98.21|101.12|98.32|101.01|98.21|0
1650948300000|2022-04-26 04:45:00|101.06|98.26|101.01|98.21|101.09|98.29|101.01|98.21|0
1650948600000|2022-04-26 04:50:00|101.06|98.26|100.96|98.16|101.06|98.26|100.96|98.16|0
1650948900000|2022-04-26 04:55:00|101.01|98.21|100.95|98.15|101.01|98.21|100.95|98.15|0
1650949200000|2022-04-26 05:00:00|101|98.2|100.95|98.15|101.16|98.36|100.8|98|0
1650949500000|2022-04-26 05:05:00|101|98.2|101.96|99.16|101.96|99.16|100.98|98.18|0
1650949800000|2022-04-26 05:10:00|101.91|99.11|101.83|99.03|101.91|99.11|101.4|98.6|0
1650950100000|2022-04-26 05:15:00|101.91|99.11|102.21|99.41|102.31|99.51|101.81|99.01|0
1650950400000|2022-04-26 05:20:00|102.16|99.36|102.06|99.26|102.26|99.46|101.85|99.05|0
1650950700000|2022-04-26 05:25:00|102.01|99.21|102|99.2|102.1|99.3|101.8|99|0
1650951000000|2022-04-26 05:30:00|101.95|99.15|101.8|99|102.03|99.23|101.54|98.74|0
1650951300000|2022-04-26 05:35:00|101.75|98.95|101.79|98.99|101.9|99.1|101.69|98.89|0
1650951600000|2022-04-26 05:40:00|101.69|98.89|101.49|98.69|101.74|98.94|101.44|98.64|0
1650951900000|2022-04-26 05:45:00|101.44|98.64|101.28|98.48|101.48|98.68|101.26|98.46|0
1650952200000|2022-04-26 05:50:00|101.33|98.53|100.77|97.97|101.33|98.53|100.77|97.97|0
1650952500000|2022-04-26 05:55:00|100.82|98.02|101.45|98.65|101.45|98.65|100.82|98.02|0
1650952800000|2022-04-26 06:00:00|101.58|98.78|102.03|99.23|102.39|99.59|101.12|98.32|0
1650953100000|2022-04-26 06:05:00|102.08|99.28|102.64|99.84|102.95|100.15|102.08|99.28|0
1650953400000|2022-04-26 06:10:00|102.59|99.79|102.9|100.1|103.1|100.3|102.23|99.43|0
1650953700000|2022-04-26 06:15:00|102.95|100.15|103.25|100.45|103.8|101|102.95|100.15|0
1650954000000|2022-04-26 06:20:00|103.31|100.51|103.51|100.71|103.62|100.82|103.31|100.51|0
1650954300000|2022-04-26 06:25:00|103.46|100.66|102.89|100.09|103.99|101.19|102.89|100.09|0
1650954600000|2022-04-26 06:30:00|102.94|100.14|103.85|101.05|103.85|101.05|102.84|100.04|0
1650954900000|2022-04-26 06:35:00|103.8|101|103.64|100.84|104|101.2|103.44|100.64|0
1650955200000|2022-04-26 06:40:00|103.54|100.74|103.9|101.1|103.95|101.15|103.18|100.38|0
1650955500000|2022-04-26 06:45:00|103.95|101.15|103.53|100.73|104.57|101.77|103.43|100.63|0
1650955800000|2022-04-26 06:50:00|103.4|100.6|103.22|100.42|103.74|100.94|103.17|100.37|0
1650956100000|2022-04-26 06:55:00|103.25|100.45|103.11|100.31|103.68|100.88|103.11|100.31|0
1650956400000|2022-04-26 07:00:00|103.17|100.37|103.78|100.98|104.51|101.71|103.17|100.37|0
1650956700000|2022-04-26 07:05:00|103.58|101.18|105.19|102.79|105.22|102.82|103.45|101.05|0
1650957000000|2022-04-26 07:10:00|105.24|102.84|105.87|103.47|105.98|103.58|104.82|102.42|0
1650957300000|2022-04-26 07:15:00|106.13|103.73|106.69|104.29|106.77|104.37|105.87|103.47|0
1650957600000|2022-04-26 07:20:00|106.71|104.31|106.53|104.13|107.08|104.68|106.42|104.02|0
1650957900000|2022-04-26 07:25:00|106.58|104.18|107.53|105.13|107.83|105.43|105.97|103.57|0
1650958200000|2022-04-26 07:30:00|107.61|105.21|105.6|103.2|107.88|105.48|103.71|101.31|0
1650958500000|2022-04-26 07:35:00|105.55|103.15|107.14|104.74|107.62|105.22|105.55|103.15|0
1650958800000|2022-04-26 07:40:00|107.08|104.68|107.56|105.16|107.61|105.21|106.6|104.2|0
1650959100000|2022-04-26 07:45:00|107.5|105.1|106.92|104.52|107.88|105.48|106.65|104.25|0
1650959400000|2022-04-26 07:50:00|106.86|104.46|106.6|104.2|106.86|104.46|106.18|103.78|0
1650959700000|2022-04-26 07:55:00|106.49|104.09|107.15|104.75|107.39|104.99|106.2|103.8|0
1650960000000|2022-04-26 08:00:00|107.28|104.88|107.17|104.77|107.49|105.09|106.33|103.93|0
1650960300000|2022-04-26 08:05:00|107.2|104.8|106.8|104.4|107.33|104.93|106.48|104.08|0
1650960600000|2022-04-26 08:10:00|106.69|104.29|105.9|103.5|106.85|104.45|105.8|103.4|0
1650960900000|2022-04-26 08:15:00|105.88|103.48|105.43|103.03|105.88|103.48|105.11|102.71|0
1650961200000|2022-04-26 08:20:00|105.48|103.08|104.59|102.19|105.48|103.08|104.54|102.14|0
1650961500000|2022-04-26 08:25:00|104.56|102.16|104.77|102.37|105.06|102.66|104.43|102.03|0
1650961800000|2022-04-26 08:30:00|104.69|102.29|105.42|103.02|106.07|103.67|104.64|102.24|0
1650962100000|2022-04-26 08:35:00|105.44|103.04|105.97|103.57|106.12|103.72|105.44|103.04|0
1650962400000|2022-04-26 08:40:00|105.91|103.51|105.7|103.3|105.97|103.57|105.39|102.99|0
1650962700000|2022-04-26 08:45:00|105.73|103.33|105.83|103.43|105.86|103.46|105.38|102.98|0
1650963000000|2022-04-26 08:50:00|105.8|103.4|105.67|103.27|105.99|103.59|105.17|102.77|0
1650963300000|2022-04-26 08:55:00|105.59|103.19|104.41|102.01|105.75|103.35|104.41|102.01|0
1650963600000|2022-04-26 09:00:00|104.28|101.88|104.85|102.45|104.85|102.45|104.28|101.88|0
1650963900000|2022-04-26 09:05:00|104.9|102.5|104.43|102.03|105.19|102.79|104.07|101.67|0
1650964200000|2022-04-26 09:10:00|104.38|101.98|104.61|102.21|104.8|102.4|104.12|101.72|0
1650964500000|2022-04-26 09:15:00|104.59|102.19|104.53|102.13|105|102.6|104.48|102.08|0
1650964800000|2022-04-26 09:20:00|104.56|102.16|105.42|103.02|105.47|103.07|104.56|102.16|0
1650965100000|2022-04-26 09:25:00|105.36|102.96|105.34|102.94|105.68|103.28|105.1|102.7|0
1650965400000|2022-04-26 09:30:00|105.31|102.91|104.89|102.49|105.47|103.07|104.58|102.18|0
1650965700000|2022-04-26 09:35:00|104.94|102.54|104.83|102.43|104.99|102.59|104.42|102.02|0
1650966000000|2022-04-26 09:40:00|104.86|102.46|104.99|102.59|105.38|102.98|104.83|102.43|0
1650966300000|2022-04-26 09:45:00|104.93|102.53|105.93|103.53|105.93|103.53|104.88|102.48|0
1650966600000|2022-04-26 09:50:00|105.9|103.5|105.17|102.77|106.03|103.63|105.01|102.61|0
1650966900000|2022-04-26 09:55:00|105.2|102.8|104.7|102.3|105.38|102.98|104.54|102.14|0
1650967200000|2022-04-26 10:00:00|104.75|102.35|104.15|101.75|104.83|102.43|104.02|101.62|0
1650967500000|2022-04-26 10:05:00|104.1|101.7|104.69|102.29|104.69|102.29|104.1|101.7|0
1650967800000|2022-04-26 10:10:00|104.67|102.27|105.03|102.63|105.27|102.87|104.59|102.19|0
1650968100000|2022-04-26 10:15:00|105.05|102.65|105.5|103.1|105.79|103.39|105.05|102.65|0
1650968400000|2022-04-26 10:20:00|105.42|103.02|105.52|103.12|105.73|103.33|105.21|102.81|0
1650968700000|2022-04-26 10:25:00|105.49|103.09|105.67|103.27|106.04|103.64|105.41|103.01|0
1650969000000|2022-04-26 10:30:00|105.73|103.33|105.51|103.11|105.78|103.38|104.94|102.54|0
1650969300000|2022-04-26 10:35:00|105.49|103.09|105.17|102.77|105.67|103.27|104.96|102.56|0
1650969600000|2022-04-26 10:40:00|105.14|102.74|105.61|103.21|105.72|103.32|104.78|102.38|0
1650969900000|2022-04-26 10:45:00|105.56|103.16|105.35|102.95|105.56|103.16|105.14|102.74|0
1650970200000|2022-04-26 10:50:00|105.38|102.98|105.58|103.18|105.58|103.18|105.24|102.84|0
1650970500000|2022-04-26 10:55:00|105.61|103.21|106.08|103.68|106.11|103.71|105.24|102.84|0
1650970800000|2022-04-26 11:00:00|106.03|103.63|106.66|104.26|106.87|104.47|106.03|103.63|0
1650971100000|2022-04-26 11:05:00|106.71|104.31|106.65|104.25|107.08|104.68|106.65|104.25|0
1650971400000|2022-04-26 11:10:00|106.68|104.28|106.44|104.04|106.95|104.55|106.12|103.72|0
1650971700000|2022-04-26 11:15:00|106.49|104.09|106.38|103.98|106.65|104.25|106.2|103.8|0
1650972000000|2022-04-26 11:20:00|106.36|103.96|105.7|103.3|106.44|104.04|105.64|103.24|0
1650972300000|2022-04-26 11:25:00|105.64|103.24|105.64|103.24|105.96|103.56|105.54|103.14|0
1650972600000|2022-04-26 11:30:00|105.69|103.29|106.32|103.92|106.32|103.92|105.64|103.24|0
1650972900000|2022-04-26 11:35:00|106.35|103.95|106.74|104.34|107.17|104.77|106.19|103.79|0
1650973200000|2022-04-26 11:40:00|106.77|104.37|106.79|104.39|106.96|104.56|106.58|104.18|0
1650973500000|2022-04-26 11:45:00|106.74|104.34|106|103.6|106.85|104.45|106|103.6|0
1650973800000|2022-04-26 11:50:00|105.89|103.49|105.97|103.57|105.97|103.57|105.58|103.18|0
1650974100000|2022-04-26 11:55:00|106|103.6|105.57|103.17|106.1|103.7|105.52|103.12|0
1650974400000|2022-04-26 12:00:00|105.52|103.12|105.99|103.59|105.99|103.59|105.36|102.96|0
1650974700000|2022-04-26 12:05:00|106.04|103.64|105.83|103.43|106.09|103.69|105.67|103.27|0
1650975000000|2022-04-26 12:10:00|105.78|103.38|105.67|103.27|105.93|103.53|105.35|102.95|0
1650975300000|2022-04-26 12:15:00|105.62|103.22|106.09|103.69|106.38|103.98|105.46|103.06|0
1650975600000|2022-04-26 12:20:00|106.06|103.66|105.82|103.42|106.35|103.95|105.72|103.32|0
1650975900000|2022-04-26 12:25:00|105.98|103.58|105.77|103.37|106.19|103.79|105.4|103|0
1650976200000|2022-04-26 12:30:00|105.74|103.34|105.87|103.47|106.13|103.73|105.5|103.1|0
1650976500000|2022-04-26 12:35:00|105.84|103.44|107.14|104.74|107.78|105.38|105.84|103.44|0
1650976800000|2022-04-26 12:40:00|107.22|104.82|107.67|105.27|107.88|105.48|107.22|104.82|0
1650977100000|2022-04-26 12:45:00|107.72|105.32|107.56|105.16|108.04|105.64|107.45|105.05|0
1650977400000|2022-04-26 12:50:00|107.5|105.1|106.86|104.46|107.71|105.31|106.81|104.41|0
1650977700000|2022-04-26 12:55:00|106.91|104.51|107.4|105|107.5|105.1|106.23|103.83|0
1650978000000|2022-04-26 13:00:00|107.45|105.05|108.14|105.74|108.62|106.22|107.45|105.05|0
1650978300000|2022-04-26 13:05:00|108.19|105.79|108.19|105.79|108.38|105.98|108.03|105.63|0
1650978600000|2022-04-26 13:10:00|108.24|105.84|108.89|106.49|109.16|106.76|108.14|105.74|0
1650978900000|2022-04-26 13:15:00|108.94|106.54|108.75|106.35|109.05|106.65|108.62|106.22|0
1650979200000|2022-04-26 13:20:00|108.72|106.32|109.26|106.86|109.53|107.13|108.67|106.27|0
1650979500000|2022-04-26 13:25:00|109.31|106.91|108.88|106.48|109.53|107.13|108.61|106.21|0
1650979800000|2022-04-26 13:30:00|108.99|106.59|110.92|108.52|110.97|108.57|107.94|105.54|0
1650980100000|2022-04-26 13:35:00|111.08|108.68|110.64|108.24|111.13|108.73|109.66|107.26|0
1650980400000|2022-04-26 13:40:00|111.02|108.62|112.67|110.27|112.78|110.38|110.42|108.02|0
1650980700000|2022-04-26 13:45:00|112.78|110.38|113.51|111.11|113.51|111.11|110.72|108.32|0
1650981000000|2022-04-26 13:50:00|113.73|111.33|115.02|112.62|115.02|112.62|113.12|110.72|0
1650981300000|2022-04-26 13:55:00|114.85|112.45|114.48|112.08|115.3|112.9|114.29|111.89|0
1650981600000|2022-04-26 14:00:00|114.62|112.22|114.62|112.22|115.35|112.95|114.17|111.77|0
1650981900000|2022-04-26 14:05:00|114.56|112.16|112.95|110.55|114.67|112.27|112.73|110.33|0
1650982200000|2022-04-26 14:10:00|113.17|110.77|115.34|112.94|115.46|113.06|112.73|110.33|0
1650982500000|2022-04-26 14:15:00|115.51|113.11|118.9|116.5|119.48|117.08|115.46|113.06|0
1650982800000|2022-04-26 14:20:00|119.07|116.67|119.7|117.3|120.58|118.18|118.38|115.98|0
1650983100000|2022-04-26 14:25:00|119.76|117.36|118.61|116.21|120.52|118.12|118.61|116.21|0
1650983400000|2022-04-26 14:30:00|118.2|115.8|120.19|117.79|120.34|117.94|118.03|115.63|0
1650983700000|2022-04-26 14:35:00|120.34|117.94|120.63|118.23|121.56|119.16|118.89|116.49|0
1650984000000|2022-04-26 14:40:00|120.51|118.11|122.85|120.45|123.32|120.92|120.01|117.61|0
1650984300000|2022-04-26 14:45:00|123.09|120.69|121.15|118.75|123.09|120.69|121.15|118.75|0
1650984600000|2022-04-26 14:50:00|121.09|118.69|122.2|119.8|122.46|120.06|120.45|118.05|0
1650984900000|2022-04-26 14:55:00|122.14|119.74|122.31|119.91|122.67|120.27|121.55|119.15|0
1650985200000|2022-04-26 15:00:00|122.37|119.97|123.79|121.39|123.91|121.51|122.37|119.97|0
1650985500000|2022-04-26 15:05:00|123.91|121.51|123.31|120.91|124.38|121.98|123.31|120.91|0
1650985800000|2022-04-26 15:10:00|123.49|121.09|122.19|119.79|123.84|121.44|122.13|119.73|0
1650986100000|2022-04-26 15:15:00|122.25|119.85|124.31|121.91|124.31|121.91|122.19|119.79|0
1650986400000|2022-04-26 15:20:00|124.13|121.73|122.53|120.13|124.43|122.03|121.36|118.96|0
1650986700000|2022-04-26 15:25:00|122.71|120.31|122.88|120.48|123.12|120.72|121.95|119.55|0
1650987000000|2022-04-26 15:30:00|123|120.6|123.86|121.46|124.69|122.29|122.68|120.28|0
1650987300000|2022-04-26 15:35:00|123.98|121.58|125.56|123.16|126.89|124.49|123.8|121.4|0
1650987600000|2022-04-26 15:40:00|125.68|123.28|125.2|122.8|127.31|124.91|125.2|122.8|0
1650987900000|2022-04-26 15:45:00|125.26|122.86|126.67|124.27|127|124.6|125.08|122.68|0
1650988200000|2022-04-26 15:50:00|126.79|124.39|127.2|124.8|127.2|124.8|126.07|123.67|0
1650988500000|2022-04-26 15:55:00|127.23|124.83|129.01|126.61|129.07|126.67|127.23|124.83|0
1650988800000|2022-04-26 16:00:00|128.89|126.49|128.16|125.76|129.07|126.67|127.92|125.52|0
1650989100000|2022-04-26 16:05:00|128.1|125.7|126.47|124.07|128.4|126|126.47|124.07|0
1650989400000|2022-04-26 16:10:00|126.59|124.19|126.44|124.04|127.37|124.97|126.26|123.86|0
1650989700000|2022-04-26 16:15:00|126.35|123.95|123.94|121.54|126.41|124.01|123.88|121.48|0
1650990000000|2022-04-26 16:20:00|123.88|121.48|122.94|120.54|123.88|121.48|122.29|119.89|0
1650990300000|2022-04-26 16:25:00|123.06|120.66|121.24|118.84|123.06|120.66|120.72|118.32|0
1650990600000|2022-04-26 16:30:00|121.36|118.96|122.29|119.89|122.64|120.24|120.95|118.55|0
1650990900000|2022-04-26 16:35:00|122.26|119.86|123.69|121.29|123.87|121.47|121.85|119.45|0
1650991200000|2022-04-26 16:40:00|123.64|121.24|123.46|121.06|123.99|121.59|122.81|120.41|0
1650991500000|2022-04-26 16:45:00|123.51|121.11|124.46|122.06|124.7|122.3|123.46|121.06|0
1650991800000|2022-04-26 16:50:00|124.4|122|123.57|121.17|124.52|122.12|122.8|120.4|0
1650992100000|2022-04-26 16:55:00|123.74|121.34|120.76|118.36|123.92|121.52|120.76|118.36|0
1650992400000|2022-04-26 17:00:00|120.82|118.42|124.08|121.68|124.37|121.97|120.82|118.42|0
1650992700000|2022-04-26 17:05:00|123.96|121.56|123.84|121.44|124.14|121.74|123.25|120.85|0
1650993000000|2022-04-26 17:10:00|123.9|121.5|125.14|122.74|125.14|122.74|123.48|121.08|0
1650993300000|2022-04-26 17:15:00|125.2|122.8|126.16|123.76|126.22|123.82|124.61|122.21|0
1650993600000|2022-04-26 17:20:00|126.28|123.88|126.94|124.54|127|124.6|125.86|123.46|0
1650993900000|2022-04-26 17:25:00|126.88|124.48|127.83|125.43|128.07|125.67|125.61|123.21|0
1650994200000|2022-04-26 17:30:00|127.89|125.49|128.47|126.07|129.45|127.05|127.71|125.31|0
1650994500000|2022-04-26 17:35:00|128.71|126.31|127.92|125.52|129.38|126.98|127.68|125.28|0
1650994800000|2022-04-26 17:40:00|128.22|125.82|126.11|123.71|128.22|125.82|125.39|122.99|0
1650995100000|2022-04-26 17:45:00|125.87|123.47|126.77|124.37|127.61|125.21|125.69|123.29|0
1650995400000|2022-04-26 17:50:00|126.65|124.25|128.52|126.12|128.52|126.12|126.65|124.25|0
1650995700000|2022-04-26 17:55:00|128.4|126|128.15|125.75|128.64|126.24|127.36|124.96|0
1650996000000|2022-04-26 18:00:00|128.21|125.81|128.15|125.75|129.06|126.66|127.66|125.26|0
1650996300000|2022-04-26 18:05:00|128.21|125.81|128.33|125.93|128.63|126.23|127.36|124.96|0
1650996600000|2022-04-26 18:10:00|128.45|126.05|126.81|124.41|128.45|126.05|126.69|124.29|0
1650996900000|2022-04-26 18:15:00|126.75|124.35|126.87|124.47|127.96|125.56|125.49|123.09|0
1650997200000|2022-04-26 18:20:00|126.93|124.53|125.19|122.79|127.17|124.77|124.48|122.08|0
1650997500000|2022-04-26 18:25:00|125.07|122.67|125.19|122.79|126.38|123.98|124.77|122.37|0
1650997800000|2022-04-26 18:30:00|125.42|123.02|125.81|123.41|126.86|124.46|125.13|122.73|0
1650998100000|2022-04-26 18:35:00|125.66|123.26|125.18|122.78|125.84|123.44|124.41|122.01|0
1650998400000|2022-04-26 18:40:00|125.3|122.9|128.03|125.63|128.06|125.66|125.3|122.9|0
1650998700000|2022-04-26 18:45:00|128.06|125.66|127.76|125.36|128.49|126.09|127.15|124.75|0
1650999000000|2022-04-26 18:50:00|127.79|125.39|126.07|123.67|127.88|125.48|125.77|123.37|0
1650999300000|2022-04-26 18:55:00|125.77|123.37|124.75|122.35|126.22|123.82|124.46|122.06|0
1650999600000|2022-04-26 19:00:00|124.87|122.47|124.12|121.72|125.54|123.14|121.99|119.59|0
1650999900000|2022-04-26 19:05:00|124.3|121.9|125.73|123.33|126.09|123.69|124.06|121.66|0
1651000200000|2022-04-26 19:10:00|125.79|123.39|127.85|125.45|128.09|125.69|125.01|122.61|0
1651000500000|2022-04-26 19:15:00|127.79|125.39|131.46|129.06|131.77|129.37|126.52|124.12|0
1651000800000|2022-04-26 19:20:00|131.33|128.93|129.85|127.45|131.52|129.12|129.48|127.08|0
1651001100000|2022-04-26 19:25:00|129.54|127.14|130.96|128.56|131.33|128.93|129.54|127.14|0
1651001400000|2022-04-26 19:30:00|131.02|128.62|132.07|129.67|132.57|130.17|130.34|127.94|0
1651001700000|2022-04-26 19:35:00|132.01|129.61|130.58|128.18|132.95|130.55|130.58|128.18|0
1651002000000|2022-04-26 19:40:00|130.45|128.05|130.64|128.24|132.26|129.86|129.84|127.44|0
1651002300000|2022-04-26 19:45:00|130.51|128.11|132|129.6|132.75|130.35|129.77|127.37|0
1651002600000|2022-04-26 19:50:00|132.69|130.29|132.94|130.54|133|130.6|130.14|127.74|0
1651002900000|2022-04-26 19:55:00|133|130.6|135.77|133.37|135.83|133.43|131.62|129.22|0
1651003200000|2022-04-26 20:00:00|135.9|133.5|136.99|134.59|138.08|135.68|135.26|132.86|0
1651003500000|2022-04-26 20:05:00|137.18|134.78|142.12|139.72|142.82|140.42|136.86|134.46|0
1651003800000|2022-04-26 20:10:00|142.32|139.92|141.39|138.99|142.32|139.92|140.08|137.68|0
1651004100000|2022-04-26 20:15:00|141.98|139.18|140.48|137.68|141.98|139.18|140.22|137.42|0
1651004400000|2022-04-26 20:20:00|140.54|137.74|142.73|139.93|142.99|140.19|139.46|136.66|0
1651004700000|2022-04-26 20:25:00|142.66|139.86|142.59|139.79|143.58|140.78|142.59|139.79|0
1651005000000|2022-04-26 20:30:00|142.66|139.86|142.92|140.12|143.45|140.65|142.59|139.79|0
1651005300000|2022-04-26 20:35:00|142.85|140.05|143.38|140.58|143.78|140.98|142.65|139.85|0
1651005600000|2022-04-26 20:40:00|143.44|140.64|145.38|142.58|145.71|142.91|143.44|140.64|0
1651005900000|2022-04-26 20:45:00|145.34|142.54|145.24|142.44|145.57|142.77|144.24|141.44|0
1651006200000|2022-04-26 20:50:00|145.31|142.51|145.37|142.57|146.04|143.24|145.24|142.44|0
1651006500000|2022-04-26 20:55:00|145.4|142.6|145|142.2|145.4|142.6|144.83|142.03|0
1651006800000|2022-04-26 21:00:00|145.15|142.35|144.88|142.08|145.15|142.35|144.85|142.05|0
1651007100000|2022-04-26 21:05:00|144.86|142.06|144.5|141.7|144.86|142.06|144.5|141.7|0
1651007400000|2022-04-26 21:10:00|144.48|141.68|144.2|141.4|144.68|141.88|144.18|141.38|0
1651007700000|2022-04-26 21:15:00|144.19|141.39|144.13|141.33|144.45|141.65|144.05|141.25|0
1651008000000|2022-04-26 21:20:00|144.14|141.34|144.16|141.36|144.22|141.42|143.87|141.07|0
1651008300000|2022-04-26 21:25:00|144.15|141.35|143.45|140.65|144.21|141.41|143.38|140.58|0
1651008600000|2022-04-26 21:30:00|143.46|140.66|142.99|140.19|143.46|140.66|142.57|139.77|0
1651008900000|2022-04-26 21:35:00|142.94|140.14|143.15|140.35|143.33|140.53|142.9|140.1|0
1651009200000|2022-04-26 21:40:00|143.13|140.33|143.13|140.33|143.23|140.43|142.94|140.14|0
1651009500000|2022-04-26 21:45:00|143.14|140.34|143.16|140.36|143.16|140.36|142.84|140.04|0
1651009800000|2022-04-26 21:50:00|143.27|140.47|142.77|139.97|143.39|140.59|142.76|139.96|0
1651010100000|2022-04-26 21:55:00|142.78|139.98|142.58|139.78|142.9|140.1|142.58|139.78|0
1651010400000|2022-04-26 22:00:00|141.45|138.65|141.18|138.38|142.73|139.93|140.99|138.19|0
1651010700000|2022-04-26 22:05:00|141.15|138.35|138.87|136.07|141.22|138.42|138.23|135.43|0
1651011000000|2022-04-26 22:10:00|138.81|136.01|138.61|135.81|139|136.2|137.94|135.14|0
1651011300000|2022-04-26 22:15:00|138.58|135.78|139.25|136.45|140.03|137.23|138.16|135.36|0
1651011600000|2022-04-26 22:20:00|139.29|136.49|137.58|134.78|139.29|136.49|137.58|134.78|0
1651011900000|2022-04-26 22:25:00|137.48|134.68|135.98|133.18|137.83|135.03|135.79|132.99|0
1651012200000|2022-04-26 22:30:00|135.95|133.15|136.67|133.87|136.74|133.94|135.47|132.67|0
1651012500000|2022-04-26 22:35:00|136.61|133.81|137.63|134.83|137.69|134.89|136.36|133.56|0
1651012800000|2022-04-26 22:40:00|137.6|134.8|138.72|135.92|138.78|135.98|137.37|134.57|0
1651013100000|2022-04-26 22:45:00|138.66|135.86|138.52|135.72|138.98|136.18|138.2|135.4|0
1651013400000|2022-04-26 22:50:00|138.59|135.79|137.62|134.82|138.65|135.85|137.37|134.57|0
1651013700000|2022-04-26 22:55:00|137.56|134.76|138.36|135.56|138.52|135.72|137.46|134.66|0
1651014000000|2022-04-26 23:00:00|138.32|135.52|137.87|135.07|138.36|135.56|137.74|134.94|0
1651014300000|2022-04-26 23:05:00|138|135.2|137.32|134.52|138|135.2|137.17|134.37|0
1651014600000|2022-04-26 23:10:00|137.29|134.49|137.35|134.55|137.8|135|136.97|134.17|0
1651014900000|2022-04-26 23:15:00|137.42|134.62|137.35|134.55|137.58|134.78|137.16|134.36|0
1651015200000|2022-04-26 23:20:00|137.32|134.52|137.22|134.42|137.35|134.55|137.09|134.29|0
1651015500000|2022-04-26 23:25:00|137.19|134.39|137.57|134.77|137.66|134.86|136.87|134.07|0
1651015800000|2022-04-26 23:30:00|137.6|134.8|136.8|134|137.63|134.83|136.51|133.71|0
1651016100000|2022-04-26 23:35:00|136.76|133.96|136.57|133.77|137.27|134.47|136.51|133.71|0
1651016400000|2022-04-26 23:40:00|136.73|133.93|136.57|133.77|136.76|133.96|136.12|133.32|0
1651016700000|2022-04-26 23:45:00|136.54|133.74|136.18|133.38|136.63|133.83|136.09|133.29|0
1651017000000|2022-04-26 23:50:00|136.12|133.32|136.24|133.44|136.28|133.48|135.61|132.81|0
1651017300000|2022-04-26 23:55:00|136.18|133.38|136.37|133.57|136.56|133.76|135.67|132.87|0
1651017600000|2022-04-27 00:00:00|136.3|133.5|135.98|133.18|136.43|133.63|135.54|132.74|0
1651017900000|2022-04-27 00:05:00|135.95|133.15|135.27|132.47|136.43|133.63|135.14|132.34|0
1651018200000|2022-04-27 00:10:00|135.33|132.53|135.39|132.59|135.78|132.98|135.21|132.41|0
1651018500000|2022-04-27 00:15:00|135.3|132.5|133.78|130.98|135.84|133.04|133.59|130.79|0
1651018800000|2022-04-27 00:20:00|133.72|130.92|133.4|130.6|133.91|131.11|132.77|129.97|0
1651019100000|2022-04-27 00:25:00|133.34|130.54|132.88|130.08|133.9|131.1|132.88|130.08|0
1651019400000|2022-04-27 00:30:00|133.75|130.95|134.28|131.48|134.34|131.54|133.71|130.91|0
1651019700000|2022-04-27 00:35:00|134.25|131.45|134.72|131.92|134.72|131.92|133.96|131.16|0
1651020000000|2022-04-27 00:40:00|134.66|131.86|134.97|132.17|135.8|133|134.59|131.79|0
1651020300000|2022-04-27 00:45:00|134.91|132.11|135.03|132.23|135.42|132.62|134.84|132.04|0
1651020600000|2022-04-27 00:50:00|135|132.2|134.52|131.72|135.03|132.23|134.52|131.72|0
1651020900000|2022-04-27 00:55:00|134.49|131.69|135.73|132.93|136.18|133.38|134.2|131.4|0
1651021200000|2022-04-27 01:00:00|135.83|133.03|135.6|132.8|135.83|133.03|135.22|132.42|0
1651021500000|2022-04-27 01:05:00|135.66|132.86|134.45|131.65|135.76|132.96|134.26|131.46|0
1651021800000|2022-04-27 01:10:00|134.48|131.68|134.61|131.81|134.83|132.03|134.45|131.65|0
1651022100000|2022-04-27 01:15:00|134.7|131.9|133.91|131.11|134.7|131.9|133.62|130.82|0
1651022400000|2022-04-27 01:20:00|133.75|130.95|132.73|129.93|133.81|131.01|132.67|129.87|0
1651022700000|2022-04-27 01:25:00|132.77|129.97|132.29|129.49|132.86|130.06|132.17|129.37|0
1651023000000|2022-04-27 01:30:00|132.36|129.56|131.42|128.62|132.79|129.99|131.42|128.62|0
1651023300000|2022-04-27 01:35:00|131.54|128.74|130.23|127.43|132.1|129.3|130.23|127.43|0
1651023600000|2022-04-27 01:40:00|130.11|127.31|131.04|128.24|131.04|128.24|130.05|127.25|0
1651023900000|2022-04-27 01:45:00|130.97|128.17|131.28|128.48|131.28|128.48|130.54|127.74|0
1651024200000|2022-04-27 01:50:00|131.34|128.54|131.78|128.98|131.84|129.04|131.28|128.48|0
1651024500000|2022-04-27 01:55:00|131.84|129.04|131.59|128.79|131.84|129.04|131.46|128.66|0
1651024800000|2022-04-27 02:00:00|131.52|128.72|131.77|128.97|132.08|129.28|131.52|128.72|0
1651025100000|2022-04-27 02:05:00|131.71|128.91|133.43|130.63|133.91|131.11|131.52|128.72|0
1651025400000|2022-04-27 02:10:00|133.46|130.66|132.01|129.21|133.46|130.66|131.95|129.15|0
1651025700000|2022-04-27 02:15:00|132.14|129.34|132.07|129.27|132.58|129.78|131.92|129.12|0
1651026000000|2022-04-27 02:20:00|132.04|129.24|132.26|129.46|132.64|129.84|131.7|128.9|0
1651026300000|2022-04-27 02:25:00|132.32|129.52|131.69|128.89|132.57|129.77|131.69|128.89|0
1651026600000|2022-04-27 02:30:00|131.63|128.83|131.81|129.01|132.13|129.33|131.44|128.64|0
1651026900000|2022-04-27 02:35:00|131.88|129.08|131.72|128.92|132.38|129.58|131.69|128.89|0
1651027200000|2022-04-27 02:40:00|131.56|128.76|130.32|127.52|131.62|128.82|130.32|127.52|0
1651027500000|2022-04-27 02:45:00|130.38|127.58|130.62|127.82|131.25|128.45|130.38|127.58|0
1651027800000|2022-04-27 02:50:00|130.56|127.76|129.6|126.8|131|128.2|129.2|126.4|0
1651028100000|2022-04-27 02:55:00|129.57|126.77|129.51|126.71|130.06|127.26|129.32|126.52|0
1651028400000|2022-04-27 03:00:00|129.44|126.64|129.6|126.8|130|127.2|129.32|126.52|0
1651028700000|2022-04-27 03:05:00|129.56|126.76|129.93|127.13|130.06|127.26|129.5|126.7|0
1651029000000|2022-04-27 03:10:00|129.99|127.19|129.56|126.76|130.05|127.25|129.31|126.51|0
1651029300000|2022-04-27 03:15:00|129.62|126.82|130.36|127.56|130.48|127.68|129.56|126.76|0
1651029600000|2022-04-27 03:20:00|130.33|127.53|130.17|127.37|130.36|127.56|130.08|127.28|0
1651029900000|2022-04-27 03:25:00|130.11|127.31|129.73|126.93|130.2|127.4|129.43|126.63|0
1651030200000|2022-04-27 03:30:00|129.7|126.9|129.64|126.84|130.26|127.46|129.61|126.81|0
1651030500000|2022-04-27 03:35:00|129.67|126.87|129.54|126.74|129.82|127.02|129.54|126.74|0
1651030800000|2022-04-27 03:40:00|129.58|126.78|129.66|126.86|129.91|127.11|129.24|126.44|0
1651031100000|2022-04-27 03:45:00|129.7|126.9|128.74|125.94|129.73|126.93|128.43|125.63|0
1651031400000|2022-04-27 03:50:00|128.8|126|129.35|126.55|129.35|126.55|128.8|126|0
1651031700000|2022-04-27 03:55:00|129.32|126.52|129.16|126.36|129.32|126.52|128.86|126.06|0
1651032000000|2022-04-27 04:00:00|129.22|126.42|127.39|124.59|129.5|126.7|127.39|124.59|0
1651032300000|2022-04-27 04:05:00|127.42|124.62|127.33|124.53|127.48|124.68|127.11|124.31|0
1651032600000|2022-04-27 04:10:00|127.26|124.46|127.38|124.58|127.57|124.77|127.26|124.46|0
1651032900000|2022-04-27 04:15:00|127.41|124.61|127.5|124.7|127.56|124.76|127.32|124.52|0
1651033200000|2022-04-27 04:20:00|127.56|124.76|128.05|125.25|128.05|125.25|127.44|124.64|0
1651033500000|2022-04-27 04:25:00|127.99|125.19|127.92|125.12|128.05|125.25|127.19|124.39|0
1651033800000|2022-04-27 04:30:00|127.86|125.06|127.86|125.06|127.99|125.19|127.68|124.88|0
1651034100000|2022-04-27 04:35:00|127.89|125.09|128.1|125.3|128.23|125.43|127.8|125|0
1651034400000|2022-04-27 04:40:00|128.04|125.24|128.04|125.24|128.41|125.61|128.04|125.24|0
1651034700000|2022-04-27 04:45:00|128.07|125.27|127.42|124.62|128.16|125.36|127.42|124.62|0
1651035000000|2022-04-27 04:50:00|127.36|124.56|127.73|124.93|127.79|124.99|127.36|124.56|0
1651035300000|2022-04-27 04:55:00|127.66|124.86|127.48|124.68|127.7|124.9|127.36|124.56|0
1651035600000|2022-04-27 05:00:00|127.45|124.65|128.09|125.29|128.21|125.41|127.23|124.43|0
1651035900000|2022-04-27 05:05:00|128.06|125.26|127.53|124.73|128.06|125.26|127.35|124.55|0
1651036200000|2022-04-27 05:10:00|127.5|124.7|126.86|124.06|127.66|124.86|126.74|123.94|0
1651036500000|2022-04-27 05:15:00|126.92|124.12|127.47|124.67|127.53|124.73|126.86|124.06|0
1651036800000|2022-04-27 05:20:00|127.53|124.73|128.14|125.34|128.32|125.52|127.53|124.73|0
1651037100000|2022-04-27 05:25:00|128.26|125.46|127.34|124.54|128.26|125.46|127.34|124.54|0
1651037400000|2022-04-27 05:30:00|127.28|124.48|127.89|125.09|128.01|125.21|126.46|123.66|0
1651037700000|2022-04-27 05:35:00|127.95|125.15|127.15|124.35|127.95|125.15|126.85|124.05|0
1651038000000|2022-04-27 05:40:00|127.09|124.29|127.39|124.59|127.51|124.71|127.03|124.23|0
1651038300000|2022-04-27 05:45:00|127.51|124.71|127.82|125.02|128.19|125.39|127.42|124.62|0
1651038600000|2022-04-27 05:50:00|127.88|125.08|126.9|124.1|127.97|125.17|126.87|124.07|0
1651038900000|2022-04-27 05:55:00|126.99|124.19|127.08|124.28|127.54|124.74|126.62|123.82|0
1651039200000|2022-04-27 06:00:00|126.99|124.19|128|125.2|128.09|125.29|126.62|123.82|0
1651039500000|2022-04-27 06:05:00|128.03|125.23|126.83|124.03|128.21|125.41|126.55|123.75|0
1651039800000|2022-04-27 06:10:00|126.86|124.06|125.82|123.02|126.98|124.18|125.76|122.96|0
1651040100000|2022-04-27 06:15:00|125.79|122.99|125.45|122.65|125.88|123.08|125.27|122.47|0
1651040400000|2022-04-27 06:20:00|125.42|122.62|125.6|122.8|125.67|122.87|125.33|122.53|0
1651040700000|2022-04-27 06:25:00|125.63|122.83|125.75|122.95|125.75|122.95|125.45|122.65|0
1651041000000|2022-04-27 06:30:00|125.69|122.89|125.84|123.04|125.99|123.19|125.33|122.53|0
1651041300000|2022-04-27 06:35:00|125.87|123.07|126.41|123.61|126.41|123.61|125.32|122.52|0
1651041600000|2022-04-27 06:40:00|126.47|123.67|125.7|122.9|128.51|125.71|125.25|122.45|0
1651041900000|2022-04-27 06:45:00|125.57|122.77|125.39|122.59|125.94|123.14|125.21|122.41|0
1651042200000|2022-04-27 06:50:00|125.36|122.56|125.17|122.37|125.81|123.01|125.08|122.28|0
1651042500000|2022-04-27 06:55:00|125.24|122.44|124.72|121.92|125.42|122.62|124.6|121.8|0
1651042800000|2022-04-27 07:00:00|124.9|122.1|125.26|122.46|125.62|122.82|123.87|121.07|0
1651043100000|2022-04-27 07:05:00|125.14|122.34|124.24|121.84|125.85|123.45|123.85|121.45|0
1651043400000|2022-04-27 07:10:00|124.39|121.99|126.27|123.87|126.33|123.93|124.39|121.99|0
1651043700000|2022-04-27 07:15:00|126.39|123.99|126.81|124.41|127.24|124.84|125.84|123.44|0
1651044000000|2022-04-27 07:20:00|126.94|124.54|130.08|127.68|130.21|127.81|126.91|124.51|0
1651044300000|2022-04-27 07:25:00|130.27|127.87|132.98|130.58|133.23|130.83|130.05|127.65|0
1651044600000|2022-04-27 07:30:00|133.29|130.89|131.9|129.5|133.55|131.15|130.87|128.47|0
1651044900000|2022-04-27 07:35:00|131.84|129.44|129.46|127.06|131.96|129.56|129.39|126.99|0
1651045200000|2022-04-27 07:40:00|129.43|127.03|127.51|125.11|129.43|127.03|127.12|124.72|0
1651045500000|2022-04-27 07:45:00|127.39|124.99|126.74|124.34|128.97|126.57|125.98|123.58|0
1651045800000|2022-04-27 07:50:00|126.71|124.31|123.79|121.39|126.91|124.51|123.79|121.39|0
1651046100000|2022-04-27 07:55:00|123.64|121.24|122.48|120.08|124|121.6|121.91|119.51|0
1651046400000|2022-04-27 08:00:00|122.39|119.99|123.22|120.82|123.67|121.27|122.03|119.63|0
1651046700000|2022-04-27 08:05:00|123.31|120.91|123.33|120.93|123.75|121.35|122.86|120.46|0
1651047000000|2022-04-27 08:10:00|124.24|121.84|120.85|118.45|124.24|121.84|120.76|118.36|0
1651047300000|2022-04-27 08:15:00|120.88|118.48|120.29|117.89|121.11|118.71|119.88|117.48|0
1651047600000|2022-04-27 08:20:00|120.23|117.83|120.69|118.29|121.05|118.65|119.76|117.36|0
1651047900000|2022-04-27 08:25:00|120.73|118.33|122|119.6|122|119.6|120.46|118.06|0
1651048200000|2022-04-27 08:30:00|121.88|119.48|122.91|120.51|122.94|120.54|121.49|119.09|0
1651048500000|2022-04-27 08:35:00|123.06|120.66|122.07|119.67|123.24|120.84|121.87|119.47|0
1651048800000|2022-04-27 08:40:00|121.98|119.58|122.22|119.82|122.22|119.82|121.54|119.14|0
1651049100000|2022-04-27 08:45:00|122.16|119.76|123.46|121.06|123.88|121.48|122.16|119.76|0
1651049400000|2022-04-27 08:50:00|123.52|121.12|123.15|120.75|123.94|121.54|122.83|120.43|0
1651049700000|2022-04-27 08:55:00|123.21|120.81|122.58|120.18|123.21|120.81|121.72|119.32|0
1651050000000|2022-04-27 09:00:00|122.67|120.27|122.13|119.73|122.91|120.51|121.66|119.26|0
1651050300000|2022-04-27 09:05:00|122.19|119.79|122.88|120.48|122.88|120.48|121.48|119.08|0
1651050600000|2022-04-27 09:10:00|123.08|120.68|121.95|119.55|123.08|120.68|121.54|119.14|0
1651050900000|2022-04-27 09:15:00|122.07|119.67|122.24|119.84|123.14|120.74|121.98|119.58|0
1651051200000|2022-04-27 09:20:00|122.22|119.82|122.06|119.66|122.48|120.08|121.65|119.25|0
1651051500000|2022-04-27 09:25:00|121.83|119.43|121.7|119.3|122.06|119.66|121.17|118.77|0
1651051800000|2022-04-27 09:30:00|121.68|119.28|122.68|120.28|122.74|120.34|121.25|118.85|0
1651052100000|2022-04-27 09:35:00|122.62|120.22|121.48|119.08|122.68|120.28|121.42|119.02|0
1651052400000|2022-04-27 09:40:00|121.42|119.02|121.72|119.32|121.84|119.44|121.25|118.85|0
1651052700000|2022-04-27 09:45:00|121.69|119.29|122.25|119.85|122.61|120.21|121.54|119.14|0
1651053000000|2022-04-27 09:50:00|122.22|119.82|121.42|119.02|122.22|119.82|121.06|118.66|0
1651053300000|2022-04-27 09:55:00|121.36|118.96|120.65|118.25|121.36|118.96|120.47|118.07|0
1651053600000|2022-04-27 10:00:00|120.59|118.19|120.17|117.77|120.76|118.36|119.94|117.54|0
1651053900000|2022-04-27 10:05:00|120.29|117.89|120.29|117.89|120.58|118.18|119.99|117.59|0
1651054200000|2022-04-27 10:10:00|120.32|117.92|120.31|117.91|121.18|118.78|119.93|117.53|0
1651054500000|2022-04-27 10:15:00|120.28|117.88|121.02|118.62|121.02|118.62|120.19|117.79|0
1651054800000|2022-04-27 10:20:00|121.01|118.61|120.78|118.38|121.01|118.61|120.69|118.29|0
1651055100000|2022-04-27 10:25:00|120.81|118.41|120.95|118.55|121.01|118.61|120.81|118.41|0
1651055400000|2022-04-27 10:30:00|121.01|118.61|121.07|118.67|121.24|118.84|120.89|118.49|0
1651055700000|2022-04-27 10:35:00|121.12|118.72|120.99|118.59|121.51|119.11|120.28|117.88|0
1651056000000|2022-04-27 10:40:00|120.96|118.56|121.28|118.88|121.52|119.12|120.52|118.12|0
1651056300000|2022-04-27 10:45:00|121.85|119.45|121.43|119.03|123.07|120.67|120.57|118.17|0
1651056600000|2022-04-27 10:50:00|121.34|118.94|120.5|118.1|121.95|119.55|120.42|118.02|0
1651056900000|2022-04-27 10:55:00|120.44|118.04|121.03|118.63|121.21|118.81|120.3|117.9|0
1651057200000|2022-04-27 11:00:00|121|118.6|122.98|120.58|123.16|120.76|121|118.6|0
1651057500000|2022-04-27 11:05:00|122.92|120.52|124.48|122.08|124.54|122.14|122.92|120.52|0
1651057800000|2022-04-27 11:10:00|124.51|122.11|123.88|121.48|124.63|122.23|123.88|121.48|0
1651058100000|2022-04-27 11:15:00|123.94|121.54|124.9|122.5|124.9|122.5|123.81|121.41|0
1651058400000|2022-04-27 11:20:00|124.84|122.44|126.42|124.02|126.6|124.2|124.53|122.13|0
1651058700000|2022-04-27 11:25:00|126.29|123.89|127.76|125.36|127.76|125.36|126.2|123.8|0
1651059000000|2022-04-27 11:30:00|127.89|125.49|128.66|126.26|129.03|126.63|125.34|122.94|0
1651059300000|2022-04-27 11:35:00|128.47|126.07|128.41|126.01|128.84|126.44|128.04|125.64|0
1651059600000|2022-04-27 11:40:00|128.32|125.92|127.73|125.33|128.53|126.13|127.45|125.05|0
1651059900000|2022-04-27 11:45:00|127.79|125.39|126.99|124.59|127.79|125.39|126.62|124.22|0
1651060200000|2022-04-27 11:50:00|127.05|124.65|127.97|125.57|128.03|125.63|126.93|124.53|0
1651060500000|2022-04-27 11:55:00|127.94|125.54|128.15|125.75|128.98|126.58|127.29|124.89|0
1651060800000|2022-04-27 12:00:00|128.21|125.81|126.61|124.21|128.58|126.18|126.49|124.09|0
1651061100000|2022-04-27 12:05:00|126.74|124.34|125.69|123.29|127.92|125.52|125.63|123.23|0
1651061400000|2022-04-27 12:10:00|125.57|123.17|125.69|123.29|126.21|123.81|125.45|123.05|0
1651061700000|2022-04-27 12:15:00|125.63|123.23|127.03|124.63|127.09|124.69|125.63|123.23|0
1651062000000|2022-04-27 12:20:00|127.09|124.69|127.94|125.54|128.28|125.88|126.72|124.32|0
1651062300000|2022-04-27 12:25:00|128.25|125.85|127.55|125.15|128.58|126.18|127.25|124.85|0
1651062600000|2022-04-27 12:30:00|127.64|125.24|128.9|126.5|129.09|126.69|126.81|124.41|0
1651062900000|2022-04-27 12:35:00|128.65|126.25|127.48|125.08|129.09|126.69|127.36|124.96|0
1651063200000|2022-04-27 12:40:00|127.42|125.02|127.72|125.32|128.34|125.94|127.32|124.92|0
1651063500000|2022-04-27 12:45:00|127.78|125.38|128.46|126.06|128.64|126.24|127.45|125.05|0
1651063800000|2022-04-27 12:50:00|128.49|126.09|128.27|125.87|128.77|126.37|127.96|125.56|0
1651064100000|2022-04-27 12:55:00|128.21|125.81|127.96|125.56|128.33|125.93|127.47|125.07|0
1651064400000|2022-04-27 13:00:00|128.02|125.62|128.32|125.92|128.33|125.93|127.16|124.76|0
1651064700000|2022-04-27 13:05:00|128.23|125.83|130.86|128.46|131.12|128.72|128.23|125.83|0
1651065000000|2022-04-27 13:10:00|130.93|128.53|131.17|128.77|131.27|128.87|130.67|128.27|0
1651065300000|2022-04-27 13:15:00|131.3|128.9|130.55|128.15|131.3|128.9|130.11|127.71|0
1651065600000|2022-04-27 13:20:00|130.42|128.02|130.86|128.46|130.86|128.46|129.92|127.52|0
1651065900000|2022-04-27 13:25:00|130.79|128.39|130.04|127.64|130.79|128.39|129.17|126.77|0
1651066200000|2022-04-27 13:30:00|130.26|127.86|128.43|126.03|130.35|127.95|127.32|124.92|0
1651066500000|2022-04-27 13:35:00|127.94|125.54|126.98|124.58|129.33|126.93|126.71|124.31|0
1651066800000|2022-04-27 13:40:00|126.19|123.79|121.39|118.99|126.74|124.34|121.39|118.99|0
1651067100000|2022-04-27 13:45:00|120.98|118.58|118.43|116.03|121.11|118.71|117.44|115.04|0
1651067400000|2022-04-27 13:50:00|118.19|115.79|119.82|117.42|120.12|117.72|116.9|114.5|0
1651067700000|2022-04-27 13:55:00|119.71|117.31|120.33|117.93|121.22|118.82|119.35|116.95|0
1651068000000|2022-04-27 14:00:00|120.45|118.05|123.47|121.07|124.02|121.62|118.3|115.9|0
1651068300000|2022-04-27 14:05:00|123.29|120.89|124.37|121.97|125.1|122.7|122.87|120.47|0
1651068600000|2022-04-27 14:10:00|124.61|122.21|130.88|128.48|131.07|128.67|124.31|121.91|0
1651068900000|2022-04-27 14:15:00|131.32|128.92|132.46|130.06|133.85|131.45|131.01|128.61|0
1651069200000|2022-04-27 14:20:00|132.58|130.18|132.02|129.62|132.83|130.43|128.46|126.06|0
1651069500000|2022-04-27 14:25:00|131.71|129.31|134.36|131.96|134.36|131.96|130.27|127.87|0
1651069800000|2022-04-27 14:30:00|134.93|132.53|135.57|133.17|137.76|135.36|134.68|132.28|0
1651070100000|2022-04-27 14:35:00|135.44|133.04|130.07|127.67|135.76|133.36|129.7|127.3|0
1651070400000|2022-04-27 14:40:00|130.19|127.79|128.95|126.55|130.57|128.17|128.46|126.06|0
1651070700000|2022-04-27 14:45:00|128.89|126.49|126.13|123.73|129.51|127.11|126.13|123.73|0
1651071000000|2022-04-27 14:50:00|126.01|123.61|128.64|126.24|128.64|126.24|125.83|123.43|0
1651071300000|2022-04-27 14:55:00|128.51|126.11|129.37|126.97|129.5|127.1|127.04|124.64|0
1651071600000|2022-04-27 15:00:00|129.07|126.67|127.83|125.43|129.44|127.04|124.93|122.53|0
1651071900000|2022-04-27 15:05:00|127.71|125.31|128.87|126.47|129.34|126.94|127.34|124.94|0
1651072200000|2022-04-27 15:10:00|128.81|126.41|128.75|126.35|130.17|127.77|126.76|124.36|0
1651072500000|2022-04-27 15:15:00|128.56|126.16|126.12|123.72|128.56|126.16|125.7|123.3|0
1651072800000|2022-04-27 15:20:00|126.15|123.75|125.61|123.21|128.5|126.1|124.77|122.37|0
1651073100000|2022-04-27 15:25:00|125.97|123.57|124.65|122.25|126.52|124.12|124.29|121.89|0
1651073400000|2022-04-27 15:30:00|124.05|121.65|121.59|119.19|125.76|123.36|121.56|119.16|0
1651073700000|2022-04-27 15:35:00|121.53|119.13|122.38|119.98|122.5|120.1|121.41|119.01|0
1651074000000|2022-04-27 15:40:00|122.5|120.1|122.29|119.89|123.13|120.73|121.05|118.65|0
1651074300000|2022-04-27 15:45:00|122.35|119.95|122.94|120.54|123.6|121.2|122.35|119.95|0
1651074600000|2022-04-27 15:50:00|122.88|120.48|125.4|123|125.7|123.3|122.61|120.21|0
1651074900000|2022-04-27 15:55:00|125.34|122.94|124.1|121.7|125.76|123.36|124.07|121.67|0
1651075200000|2022-04-27 16:00:00|124.07|121.67|124.43|122.03|126.24|123.84|123.59|121.19|0
1651075500000|2022-04-27 16:05:00|124.46|122.06|122.34|119.94|124.46|122.06|121.98|119.58|0
1651075800000|2022-04-27 16:10:00|122.22|119.82|123.05|120.65|123.4|121|122.21|119.81|0
1651076100000|2022-04-27 16:15:00|123.16|120.76|123.34|120.94|124|121.6|122.09|119.69|0
1651076400000|2022-04-27 16:20:00|122.98|120.58|119.45|117.05|123.76|121.36|118.87|116.47|0
1651076700000|2022-04-27 16:25:00|119.51|117.11|116.69|114.29|119.86|117.46|116.46|114.06|0
1651077000000|2022-04-27 16:30:00|116.46|114.06|117.03|114.63|117.49|115.09|115.95|113.55|0
1651077300000|2022-04-27 16:35:00|116.95|114.55|117.15|114.75|118.39|115.99|116.86|114.46|0
1651077600000|2022-04-27 16:40:00|117.03|114.63|115.88|113.48|117.61|115.21|114.92|112.52|0
1651077900000|2022-04-27 16:45:00|116|113.6|117.81|115.41|118.66|116.26|115.49|113.09|0
1651078200000|2022-04-27 16:50:00|117.69|115.29|117.69|115.29|118.44|116.04|117.38|114.98|0
1651078500000|2022-04-27 16:55:00|117.75|115.35|117.46|115.06|118.21|115.81|117.26|114.86|0
1651078800000|2022-04-27 17:00:00|117.28|114.88|117.2|114.8|121.95|119.55|117.08|114.68|0
1651079100000|2022-04-27 17:05:00|117.37|114.97|120.47|118.07|120.47|118.07|116.82|114.42|0
1651079400000|2022-04-27 17:10:00|120.24|117.84|120.41|118.01|121.65|119.25|119.65|117.25|0
1651079700000|2022-04-27 17:15:00|120.47|118.07|121.23|118.83|121.82|119.42|120.41|118.01|0
1651080000000|2022-04-27 17:20:00|121.29|118.89|120.93|118.53|121.35|118.95|119.58|117.18|0
1651080300000|2022-04-27 17:25:00|120.87|118.47|118.65|116.25|122.89|120.49|118.53|116.13|0
1651080600000|2022-04-27 17:30:00|118.53|116.13|118.94|116.54|119.58|117.18|117.72|115.32|0
1651080900000|2022-04-27 17:35:00|118.7|116.3|120.28|117.88|120.69|118.29|117.72|115.32|0
1651081200000|2022-04-27 17:40:00|120.1|117.7|120.27|117.87|121.13|118.73|119.75|117.35|0
1651081500000|2022-04-27 17:45:00|120.21|117.81|118.58|116.18|120.65|118.25|118.29|115.89|0
1651081800000|2022-04-27 17:50:00|118.52|116.12|117.68|115.28|118.7|116.3|117.25|114.85|0
1651082100000|2022-04-27 17:55:00|117.6|115.2|117.71|115.31|118.69|116.29|117.59|115.19|0
1651082400000|2022-04-27 18:00:00|118|115.6|119.09|116.69|119.5|117.1|117.65|115.25|0
1651082700000|2022-04-27 18:05:00|119.38|116.98|118.16|115.76|119.53|117.13|117.47|115.07|0
1651083000000|2022-04-27 18:10:00|118.22|115.82|117.93|115.53|119.21|116.81|117.47|115.07|0
1651083300000|2022-04-27 18:15:00|117.81|115.41|119.76|117.36|120.38|117.98|117.81|115.41|0
1651083600000|2022-04-27 18:20:00|119.79|117.39|119.91|117.51|119.91|117.51|118.51|116.11|0
1651083900000|2022-04-27 18:25:00|120.2|117.8|120.43|118.03|120.79|118.39|119.67|117.27|0
1651084200000|2022-04-27 18:30:00|120.55|118.15|119.26|116.86|120.85|118.45|118.96|116.56|0
1651084500000|2022-04-27 18:35:00|119.31|116.91|120.01|117.61|122.74|120.34|119.02|116.62|0
1651084800000|2022-04-27 18:40:00|119.9|117.5|118.55|116.15|119.96|117.56|117.97|115.57|0
1651085100000|2022-04-27 18:45:00|118.49|116.09|119.77|117.37|120.24|117.84|117.68|115.28|0
1651085400000|2022-04-27 18:50:00|119.42|117.02|123.01|120.61|123.19|120.79|119.42|117.02|0
1651085700000|2022-04-27 18:55:00|122.98|120.58|125.33|122.93|126.18|123.78|122.98|120.58|0
1651086000000|2022-04-27 19:00:00|125.27|122.87|126.79|124.39|127.41|125.01|124.66|122.26|0
1651086300000|2022-04-27 19:05:00|126.91|124.51|126.67|124.27|127.65|125.25|125.45|123.05|0
1651086600000|2022-04-27 19:10:00|126.73|124.33|125.81|123.41|127.77|125.37|125.38|122.98|0
1651086900000|2022-04-27 19:15:00|126.17|123.77|126.97|124.57|127.89|125.49|124.77|122.37|0
1651087200000|2022-04-27 19:20:00|126.84|124.44|127.58|125.18|128.51|126.11|126.41|124.01|0
1651087500000|2022-04-27 19:25:00|127.61|125.21|126.47|124.07|127.61|125.21|125.8|123.4|0
1651087800000|2022-04-27 19:30:00|126.35|123.95|127.14|124.74|127.45|125.05|125.55|123.15|0
1651088100000|2022-04-27 19:35:00|127.02|124.62|128.56|126.16|129.12|126.72|126.22|123.82|0
1651088400000|2022-04-27 19:40:00|128.37|125.97|126.4|124|129.06|126.66|125.42|123.02|0
1651088700000|2022-04-27 19:45:00|126.16|123.76|125.24|122.84|128.43|126.03|125.06|122.66|0
1651089000000|2022-04-27 19:50:00|125.83|123.43|130.25|127.85|132.45|130.05|125.83|123.43|0
1651089300000|2022-04-27 19:55:00|130.06|127.66|131.06|128.66|131.43|129.03|128.88|126.48|0
1651089600000|2022-04-27 20:00:00|130.81|128.41|130.74|128.34|131.56|129.16|130.25|127.85|0
1651089900000|2022-04-27 20:05:00|130.68|128.28|128.64|126.24|130.99|128.59|126|123.6|0
1651090200000|2022-04-27 20:10:00|128.61|126.21|128.79|126.39|129.13|126.73|126.89|124.49|0
1651090500000|2022-04-27 20:15:00|128.5|125.7|127.27|124.47|128.5|125.7|126.66|123.86|0
1651090800000|2022-04-27 20:20:00|127.36|124.56|126.96|124.16|127.76|124.96|126.6|123.8|0
1651091100000|2022-04-27 20:25:00|126.93|124.13|126.9|124.1|127.27|124.47|126.39|123.59|0
1651091400000|2022-04-27 20:30:00|126.84|124.04|126.08|123.28|126.96|124.16|125.96|123.16|0
1651091700000|2022-04-27 20:35:00|126.11|123.31|125.38|122.58|126.26|123.46|125.38|122.58|0
1651092000000|2022-04-27 20:40:00|125.44|122.64|125.17|122.37|125.71|122.91|125.14|122.34|0
1651092300000|2022-04-27 20:45:00|125.08|122.28|123.23|120.43|125.38|122.58|122.85|120.05|0
1651092600000|2022-04-27 20:50:00|123.26|120.46|124.21|121.41|124.36|121.56|122.46|119.66|0
1651092900000|2022-04-27 20:55:00|124.18|121.38|123.37|120.57|124.18|121.38|123.08|120.28|0
1651093200000|2022-04-27 21:00:00|123.5|120.7|124.01|121.21|124.03|121.23|123.5|120.7|0
1651093500000|2022-04-27 21:05:00|124.03|121.23|123.99|121.19|124.1|121.3|123.95|121.15|0
1651093800000|2022-04-27 21:10:00|124.01|121.21|123.96|121.16|124.01|121.21|123.92|121.12|0
1651094100000|2022-04-27 21:15:00|123.95|121.15|123.96|121.16|124.06|121.26|123.95|121.15|0
1651094400000|2022-04-27 21:20:00|123.94|121.14|123.83|121.03|124.01|121.21|123.82|121.02|0
1651094700000|2022-04-27 21:25:00|123.86|121.06|123.9|121.1|123.94|121.14|123.81|121.01|0
1651095000000|2022-04-27 21:30:00|123.95|121.15|123.83|121.03|123.99|121.19|123.82|121.02|0
1651095300000|2022-04-27 21:35:00|123.82|121.02|123.69|120.89|123.83|121.03|123.56|120.76|0
1651095600000|2022-04-27 21:40:00|123.68|120.88|123.68|120.88|123.92|121.12|123.66|120.86|0
1651095900000|2022-04-27 21:45:00|123.77|120.97|123.8|121|123.8|121|123.52|120.72|0
1651096200000|2022-04-27 21:50:00|123.69|120.89|123.47|120.67|123.74|120.94|123.47|120.67|0
1651096500000|2022-04-27 21:55:00|123.45|120.65|123.35|120.55|123.47|120.67|123.34|120.54|0
1651096800000|2022-04-27 22:00:00|122.92|120.12|122.92|120.12|123.07|120.27|122.36|119.56|0
1651097100000|2022-04-27 22:05:00|122.95|120.15|122.92|120.12|123.01|120.21|122.53|119.73|0
1651097400000|2022-04-27 22:10:00|122.94|120.14|123.65|120.85|123.95|121.15|122.92|120.12|0
1651097700000|2022-04-27 22:15:00|123.53|120.73|123.8|121|123.89|121.09|122.94|120.14|0
1651098000000|2022-04-27 22:20:00|123.77|120.97|123.59|120.79|123.83|121.03|123.47|120.67|0
1651098300000|2022-04-27 22:25:00|123.53|120.73|123.88|121.08|123.97|121.17|123.5|120.7|0
1651098600000|2022-04-27 22:30:00|123.82|121.02|123.64|120.84|124.12|121.32|123.4|120.6|0
1651098900000|2022-04-27 22:35:00|123.61|120.81|123.4|120.6|123.76|120.96|123.34|120.54|0
1651099200000|2022-04-27 22:40:00|123.46|120.66|123.75|120.95|123.75|120.95|123.46|120.66|0
1651099500000|2022-04-27 22:45:00|123.69|120.89|123.51|120.71|123.69|120.89|123.1|120.3|0
1651099800000|2022-04-27 22:50:00|123.54|120.74|123.3|120.5|123.63|120.83|123.19|120.39|0
1651100100000|2022-04-27 22:55:00|123.27|120.47|123.6|120.8|123.86|121.06|123.21|120.41|0
1651100400000|2022-04-27 23:00:00|123.57|120.77|124.28|121.48|124.28|121.48|123.45|120.65|0
1651100700000|2022-04-27 23:05:00|124.22|121.42|123.98|121.18|124.34|121.54|123.92|121.12|0
1651101000000|2022-04-27 23:10:00|124.04|121.24|123.79|120.99|124.04|121.24|123.68|120.88|0
1651101300000|2022-04-27 23:15:00|123.83|121.03|123.73|120.93|124.03|121.23|123.67|120.87|0
1651101600000|2022-04-27 23:20:00|123.79|120.99|123.49|120.69|123.79|120.99|123.37|120.57|0
1651101900000|2022-04-27 23:25:00|123.43|120.63|123.1|120.3|123.52|120.72|122.9|120.1|0
1651102200000|2022-04-27 23:30:00|123.07|120.27|122.48|119.68|123.37|120.57|122.48|119.68|0
1651102500000|2022-04-27 23:35:00|122.54|119.74|122.89|120.09|122.95|120.15|122.39|119.59|0
1651102800000|2022-04-27 23:40:00|122.92|120.12|123.78|120.98|123.78|120.98|122.92|120.12|0
1651103100000|2022-04-27 23:45:00|123.72|120.92|123.51|120.71|123.72|120.92|123.3|120.5|0
1651103400000|2022-04-27 23:50:00|123.48|120.68|123.53|120.73|123.65|120.85|123.33|120.53|0
1651103700000|2022-04-27 23:55:00|123.47|120.67|123.17|120.37|123.47|120.67|123.12|120.32|0
1651104000000|2022-04-28 00:00:00|123.29|120.49|124.06|121.26|124.06|121.26|123.29|120.49|0
1651104300000|2022-04-28 00:05:00|124.18|121.38|123.82|121.02|124.18|121.38|123.58|120.78|0
1651104600000|2022-04-28 00:10:00|123.85|121.05|123.82|121.02|123.94|121.14|123.7|120.9|0
1651104900000|2022-04-28 00:15:00|124|121.2|124.65|121.85|124.83|122.03|123.94|121.14|0
1651105200000|2022-04-28 00:20:00|124.74|121.94|125.25|122.45|125.37|122.57|124.74|121.94|0
1651105500000|2022-04-28 00:25:00|125.31|122.51|125.12|122.32|125.37|122.57|124.76|121.96|0
1651105800000|2022-04-28 00:30:00|125.18|122.38|124.91|122.11|125.54|122.74|124.7|121.9|0
1651106100000|2022-04-28 00:35:00|124.94|122.14|124.4|121.6|124.94|122.14|124.37|121.57|0
1651106400000|2022-04-28 00:40:00|124.43|121.63|123.23|120.43|124.46|121.66|122.93|120.13|0
1651106700000|2022-04-28 00:45:00|123.29|120.49|123.16|120.36|123.34|120.54|122.87|120.07|0
1651107000000|2022-04-28 00:50:00|123.1|120.3|122.63|119.83|123.16|120.36|122.57|119.77|0
1651107300000|2022-04-28 00:55:00|122.57|119.77|122.74|119.94|122.98|120.18|122.48|119.68|0
1651107600000|2022-04-28 01:00:00|122.68|119.88|122.38|119.58|123.16|120.36|122.33|119.53|0
1651107900000|2022-04-28 01:05:00|122.36|119.56|122.8|120|122.91|120.11|122.36|119.56|0
1651108200000|2022-04-28 01:10:00|122.85|120.05|123.03|120.23|123.09|120.29|122.74|119.94|0
1651108500000|2022-04-28 01:15:00|123|120.2|122.85|120.05|123.09|120.29|122.67|119.87|0
1651108800000|2022-04-28 01:20:00|122.91|120.11|124.13|121.33|124.34|121.54|122.79|119.99|0
1651109100000|2022-04-28 01:25:00|124.04|121.24|123.91|121.11|124.21|121.41|123.56|120.76|0
1651109400000|2022-04-28 01:30:00|123.89|121.09|124.87|122.07|125.05|122.25|123.89|121.09|0
1651109700000|2022-04-28 01:35:00|124.75|121.95|124.42|121.62|125.23|122.43|124.39|121.59|0
1651110000000|2022-04-28 01:40:00|124.45|121.65|124.56|121.76|124.56|121.76|124.15|121.35|0
1651110300000|2022-04-28 01:45:00|124.5|121.7|124.56|121.76|124.8|122|124.38|121.58|0
1651110600000|2022-04-28 01:50:00|124.47|121.67|124.29|121.49|124.47|121.67|123.84|121.04|0
1651110900000|2022-04-28 01:55:00|124.2|121.4|123.81|121.01|124.38|121.58|123.78|120.98|0
1651111200000|2022-04-28 02:00:00|123.84|121.04|123.71|120.91|124.01|121.21|123.54|120.74|0
1651111500000|2022-04-28 02:05:00|123.77|120.97|123.71|120.91|123.95|121.15|123.47|120.67|0
1651111800000|2022-04-28 02:10:00|123.68|120.88|123.47|120.67|123.71|120.91|123.47|120.67|0
1651112100000|2022-04-28 02:15:00|123.41|120.61|123.59|120.79|123.77|120.97|123.41|120.61|0
1651112400000|2022-04-28 02:20:00|123.56|120.76|123.7|120.9|123.82|121.02|123.56|120.76|0
1651112700000|2022-04-28 02:25:00|123.64|120.84|123.82|121.02|124.06|121.26|123.29|120.49|0
1651113000000|2022-04-28 02:30:00|123.85|121.05|123.34|120.54|123.85|121.05|123.16|120.36|0
1651113300000|2022-04-28 02:35:00|123.37|120.57|123.1|120.3|123.4|120.6|122.98|120.18|0
1651113600000|2022-04-28 02:40:00|122.98|120.18|122.09|119.29|122.98|120.18|122.09|119.29|0
1651113900000|2022-04-28 02:45:00|122.06|119.26|122.2|119.4|122.29|119.49|121.91|119.11|0
1651114200000|2022-04-28 02:50:00|122.14|119.34|122.44|119.64|122.44|119.64|122.08|119.28|0
1651114500000|2022-04-28 02:55:00|122.38|119.58|122.73|119.93|122.79|119.99|122.32|119.52|0
1651114800000|2022-04-28 03:00:00|122.67|119.87|122.7|119.9|122.79|119.99|122.55|119.75|0
1651115100000|2022-04-28 03:05:00|122.67|119.87|122.25|119.45|122.73|119.93|122.22|119.42|0
1651115400000|2022-04-28 03:10:00|122.31|119.51|122.13|119.33|122.46|119.66|121.89|119.09|0
1651115700000|2022-04-28 03:15:00|122.16|119.36|123.25|120.45|123.49|120.69|121.95|119.15|0
1651116000000|2022-04-28 03:20:00|123.37|120.57|123.07|120.27|123.49|120.69|123.01|120.21|0
1651116300000|2022-04-28 03:25:00|122.95|120.15|123.01|120.21|123.19|120.39|122.71|119.91|0
1651116600000|2022-04-28 03:30:00|122.98|120.18|122.95|120.15|123.28|120.48|122.65|119.85|0
1651116900000|2022-04-28 03:35:00|122.98|120.18|123.33|120.53|123.36|120.56|122.95|120.15|0
1651117200000|2022-04-28 03:40:00|123.3|120.5|123.42|120.62|123.66|120.86|123.3|120.5|0
1651117500000|2022-04-28 03:45:00|123.36|120.56|123.41|120.61|123.47|120.67|123.18|120.38|0
1651117800000|2022-04-28 03:50:00|123.38|120.58|123.47|120.67|123.5|120.7|123.29|120.49|0
1651118100000|2022-04-28 03:55:00|123.44|120.64|122.99|120.19|123.44|120.64|122.99|120.19|0
1651118400000|2022-04-28 04:00:00|122.96|120.16|123.22|120.42|123.35|120.55|122.87|120.07|0
1651118700000|2022-04-28 04:05:00|123.2|120.4|123.1|120.3|123.28|120.48|123.04|120.24|0
1651119000000|2022-04-28 04:10:00|122.92|120.12|123.01|120.21|123.16|120.36|122.75|119.95|0
1651119300000|2022-04-28 04:15:00|122.98|120.18|123.22|120.42|123.4|120.6|122.98|120.18|0
1651119600000|2022-04-28 04:20:00|123.25|120.45|123.03|120.23|123.28|120.48|122.98|120.18|0
1651119900000|2022-04-28 04:25:00|123.07|120.27|122.97|120.17|123.15|120.35|122.85|120.05|0
1651120200000|2022-04-28 04:30:00|122.91|120.11|122.79|119.99|123.12|120.32|122.79|119.99|0
1651120500000|2022-04-28 04:35:00|122.85|120.05|122.76|119.96|122.91|120.11|122.73|119.93|0
1651120800000|2022-04-28 04:40:00|122.79|119.99|121.3|118.5|122.82|120.02|121.27|118.47|0
1651121100000|2022-04-28 04:45:00|121.33|118.53|120.91|118.11|121.33|118.53|120.91|118.11|0
1651121400000|2022-04-28 04:50:00|120.85|118.05|121.03|118.23|121.09|118.29|120.85|118.05|0
1651121700000|2022-04-28 04:55:00|121|118.2|120.85|118.05|121.03|118.23|120.79|117.99|0
1651122000000|2022-04-28 05:00:00|120.88|118.08|121.14|118.34|121.38|118.58|120.88|118.08|0
1651122300000|2022-04-28 05:05:00|121.08|118.28|120.96|118.16|121.25|118.45|120.96|118.16|0
1651122600000|2022-04-28 05:10:00|120.99|118.19|121.01|118.21|121.19|118.39|120.93|118.13|0
1651122900000|2022-04-28 05:15:00|120.99|118.19|121.19|118.39|121.37|118.57|120.95|118.15|0
1651123200000|2022-04-28 05:20:00|121.13|118.33|121.42|118.62|121.48|118.68|121.07|118.27|0
1651123500000|2022-04-28 05:25:00|121.48|118.68|120.95|118.15|121.54|118.74|120.77|117.97|0
1651123800000|2022-04-28 05:30:00|120.92|118.12|121.18|118.38|121.3|118.5|120.71|117.91|0
1651124100000|2022-04-28 05:35:00|121|118.2|121.23|118.43|121.35|118.55|120.5|117.7|0
1651124400000|2022-04-28 05:40:00|121.21|118.41|121.47|118.67|121.76|118.96|121.12|118.32|0
1651124700000|2022-04-28 05:45:00|121.53|118.73|119.88|117.08|121.53|118.73|119.88|117.08|0
1651125000000|2022-04-28 05:50:00|119.94|117.14|119.64|116.84|120.11|117.31|119.47|116.67|0
1651125300000|2022-04-28 05:55:00|119.76|116.96|120.23|117.43|120.23|117.43|119.7|116.9|0
1651125600000|2022-04-28 06:00:00|120.2|117.4|119.52|116.72|120.63|117.83|119.35|116.55|0
1651125900000|2022-04-28 06:05:00|119.58|116.78|119.81|117.01|120.28|117.48|119.35|116.55|0
1651126200000|2022-04-28 06:10:00|119.75|116.95|119.34|116.54|120.25|117.45|119.17|116.37|0
1651126500000|2022-04-28 06:15:00|119.28|116.48|118.88|116.08|119.4|116.6|118.7|115.9|0
1651126800000|2022-04-28 06:20:00|118.82|116.02|118.53|115.73|118.99|116.19|118.24|115.44|0
1651127100000|2022-04-28 06:25:00|118.47|115.67|118.29|115.49|118.47|115.67|117.8|115|0
1651127400000|2022-04-28 06:30:00|118.35|115.55|118.29|115.49|118.4|115.6|117.89|115.09|0
1651127700000|2022-04-28 06:35:00|118.35|115.55|118.29|115.49|118.61|115.81|118.2|115.4|0
1651128000000|2022-04-28 06:40:00|118.23|115.43|117.76|114.96|118.4|115.6|117.71|114.91|0
1651128300000|2022-04-28 06:45:00|117.79|114.99|118.25|115.45|121.57|118.77|117.36|114.56|0
1651128600000|2022-04-28 06:50:00|118.22|115.42|117.76|114.96|118.25|115.45|117.5|114.7|0
1651128900000|2022-04-28 06:55:00|117.7|114.9|116.25|113.45|118.13|115.33|116.23|113.43|0
1651129200000|2022-04-28 07:00:00|116.08|113.28|115.94|113.14|116.94|114.14|115.8|113|0
1651129500000|2022-04-28 07:05:00|115.76|113.36|116.22|113.82|116.74|114.34|115.76|113.36|0
1651129800000|2022-04-28 07:10:00|116.1|113.7|115.36|112.96|116.62|114.22|114.45|112.05|0
1651130100000|2022-04-28 07:15:00|115.3|112.9|114.45|112.05|115.53|113.13|114.39|111.99|0
1651130400000|2022-04-28 07:20:00|114.39|111.99|113.96|111.56|115.06|112.66|113.71|111.31|0
1651130700000|2022-04-28 07:25:00|113.99|111.59|112.81|110.41|114.38|111.98|112.81|110.41|0
1651131000000|2022-04-28 07:30:00|112.86|110.46|112.97|110.57|113.09|110.69|112.47|110.07|0
1651131300000|2022-04-28 07:35:00|112.95|110.55|110.83|108.43|112.95|110.55|110.77|108.37|0
1651131600000|2022-04-28 07:40:00|110.8|108.4|110.94|108.54|111.16|108.76|110.77|108.37|0
1651131900000|2022-04-28 07:45:00|110.91|108.51|111.38|108.98|111.54|109.14|110.88|108.48|0
1651132200000|2022-04-28 07:50:00|111.43|109.03|111.98|109.58|111.98|109.58|111.27|108.87|0
1651132500000|2022-04-28 07:55:00|112.01|109.61|112.59|110.19|112.82|110.42|111.87|109.47|0
1651132800000|2022-04-28 08:00:00|112.65|110.25|112.26|109.86|112.71|110.31|111.51|109.11|0
1651133100000|2022-04-28 08:05:00|112.2|109.8|111.53|109.13|112.2|109.8|111.2|108.8|0
1651133400000|2022-04-28 08:10:00|111.62|109.22|110.86|108.46|112.31|109.91|110.86|108.46|0
1651133700000|2022-04-28 08:15:00|110.92|108.52|111.14|108.74|111.19|108.79|110.53|108.13|0
1651134000000|2022-04-28 08:20:00|111.06|108.66|110.61|108.21|111.39|108.99|110.53|108.13|0
1651134300000|2022-04-28 08:25:00|110.64|108.24|110.2|107.8|110.64|108.24|110.14|107.74|0
1651134600000|2022-04-28 08:30:00|110.19|107.79|110.19|107.79|110.63|108.23|110.14|107.74|0
1651134900000|2022-04-28 08:35:00|110.25|107.85|110.24|107.84|110.36|107.96|110.14|107.74|0
1651135200000|2022-04-28 08:40:00|110.3|107.9|110.19|107.79|110.41|108.01|109.37|106.97|0
1651135500000|2022-04-28 08:45:00|110.24|107.84|109.83|107.43|110.24|107.84|109.47|107.07|0
1651135800000|2022-04-28 08:50:00|109.8|107.4|109.61|107.21|110.13|107.73|109.58|107.18|0
1651136100000|2022-04-28 08:55:00|109.63|107.23|108.65|106.25|109.8|107.4|108.65|106.25|0
1651136400000|2022-04-28 09:00:00|108.54|106.14|108.51|106.11|109.14|106.74|108.14|105.74|0
1651136700000|2022-04-28 09:05:00|108.59|106.19|109.3|106.9|109.41|107.01|108.43|106.03|0
1651137000000|2022-04-28 09:10:00|109.24|106.84|109.68|107.28|109.9|107.5|109.24|106.84|0
1651137300000|2022-04-28 09:15:00|109.73|107.33|109.95|107.55|110.17|107.77|109.73|107.33|0
1651137600000|2022-04-28 09:20:00|109.98|107.58|109.64|107.24|110.06|107.66|109.56|107.16|0
1651137900000|2022-04-28 09:25:00|109.62|107.22|110.33|107.93|110.66|108.26|109.56|107.16|0
1651138200000|2022-04-28 09:30:00|110.24|107.84|109.91|107.51|110.27|107.87|109.69|107.29|0
1651138500000|2022-04-28 09:35:00|109.94|107.54|110.7|108.3|110.76|108.36|109.66|107.26|0
1651138800000|2022-04-28 09:40:00|110.65|108.25|111.03|108.63|111.03|108.63|110.1|107.7|0
1651139100000|2022-04-28 09:45:00|111.2|108.8|110.42|108.02|111.25|108.85|110.29|107.89|0
1651139400000|2022-04-28 09:50:00|110.53|108.13|110.75|108.35|111.31|108.91|110.48|108.08|0
1651139700000|2022-04-28 09:55:00|110.7|108.3|111.02|108.62|111.53|109.13|110.7|108.3|0
1651140000000|2022-04-28 10:00:00|110.97|108.57|111.19|108.79|111.47|109.07|110.8|108.4|0
1651140300000|2022-04-28 10:05:00|111.13|108.73|111.02|108.62|111.46|109.06|110.63|108.23|0
1651140600000|2022-04-28 10:10:00|111.05|108.65|111.57|109.17|111.6|109.2|110.99|108.59|0
1651140900000|2022-04-28 10:15:00|111.6|109.2|112.51|110.11|112.51|110.11|111.6|109.2|0
1651141200000|2022-04-28 10:20:00|112.46|110.06|112.12|109.72|112.71|110.31|111.9|109.5|0
1651141500000|2022-04-28 10:25:00|112.18|109.78|112.68|110.28|112.9|110.5|112.17|109.77|0
1651141800000|2022-04-28 10:30:00|112.59|110.19|112.26|109.86|112.84|110.44|112.06|109.66|0
1651142100000|2022-04-28 10:35:00|112.23|109.83|112.28|109.88|112.73|110.33|111.94|109.54|0
1651142400000|2022-04-28 10:40:00|112.33|109.93|112.25|109.85|112.61|110.21|111.89|109.49|0
1651142700000|2022-04-28 10:45:00|112.31|109.91|113.25|110.85|113.39|110.99|112.28|109.88|0
1651143000000|2022-04-28 10:50:00|113.28|110.88|113.28|110.88|113.39|110.99|113|110.6|0
1651143300000|2022-04-28 10:55:00|113.45|111.05|112.55|110.15|113.45|111.05|112.49|110.09|0
1651143600000|2022-04-28 11:00:00|112.6|110.2|111.26|108.86|112.6|110.2|111.1|108.7|0
1651143900000|2022-04-28 11:05:00|111.24|108.84|110.32|107.92|111.26|108.86|110.16|107.76|0
1651144200000|2022-04-28 11:10:00|110.21|107.81|110.65|108.25|110.79|108.39|110.16|107.76|0
1651144500000|2022-04-28 11:15:00|110.71|108.31|110.76|108.36|110.98|108.58|110.59|108.19|0
1651144800000|2022-04-28 11:20:00|110.7|108.3|110.81|108.41|110.98|108.58|110.59|108.19|0
1651145100000|2022-04-28 11:25:00|110.84|108.44|111.42|109.02|111.53|109.13|110.64|108.24|0
1651145400000|2022-04-28 11:30:00|111.53|109.13|111.91|109.51|111.97|109.57|111.19|108.79|0
1651145700000|2022-04-28 11:35:00|111.97|109.57|111.85|109.45|112.08|109.68|111.63|109.23|0
1651146000000|2022-04-28 11:40:00|111.88|109.48|111.68|109.28|112.02|109.62|111.68|109.28|0
1651146300000|2022-04-28 11:45:00|111.71|109.31|111.85|109.45|111.99|109.59|111.27|108.87|0
1651146600000|2022-04-28 11:50:00|111.9|109.5|112.24|109.84|112.35|109.95|111.46|109.06|0
1651146900000|2022-04-28 11:55:00|112.29|109.89|112.51|110.11|113.07|110.67|112.26|109.86|0
1651147200000|2022-04-28 12:00:00|112.57|110.17|112.93|110.53|112.96|110.56|112.34|109.94|0
1651147500000|2022-04-28 12:05:00|112.85|110.45|113.04|110.64|113.35|110.95|112.82|110.42|0
1651147800000|2022-04-28 12:10:00|113.07|110.67|113.74|111.34|113.88|111.48|113.07|110.67|0
1651148100000|2022-04-28 12:15:00|113.8|111.4|113.31|110.91|113.91|111.51|113.12|110.72|0
1651148400000|2022-04-28 12:20:00|113.29|110.89|112.61|110.21|113.4|111|112.55|110.15|0
1651148700000|2022-04-28 12:25:00|112.53|110.13|113.99|111.59|113.99|111.59|112.5|110.1|0
1651149000000|2022-04-28 12:30:00|114.13|111.73|114.86|112.46|115.21|112.81|114.1|111.7|0
1651149300000|2022-04-28 12:35:00|114.92|112.52|113.56|111.16|115.77|113.37|113.33|110.93|0
1651149600000|2022-04-28 12:40:00|113.44|111.04|112.82|110.42|113.67|111.27|111.99|109.59|0
1651149900000|2022-04-28 12:45:00|112.88|110.48|114.45|112.05|114.45|112.05|112.85|110.45|0
1651150200000|2022-04-28 12:50:00|114.57|112.17|115.82|113.42|116.22|113.82|114.51|112.11|0
1651150500000|2022-04-28 12:55:00|115.94|113.54|115.36|112.96|116.45|114.05|115.36|112.96|0
1651150800000|2022-04-28 13:00:00|115.59|113.19|115.3|112.9|115.87|113.47|114.62|112.22|0
1651151100000|2022-04-28 13:05:00|115.24|112.84|114.39|111.99|115.24|112.84|114.22|111.82|0
1651151400000|2022-04-28 13:10:00|114.44|112.04|115.12|112.72|115.12|112.72|114.3|111.9|0
1651151700000|2022-04-28 13:15:00|115.07|112.67|114.04|111.64|115.35|112.95|113.82|111.42|0
1651152000000|2022-04-28 13:20:00|113.98|111.58|113.81|111.41|114.15|111.75|113.59|111.19|0
1651152300000|2022-04-28 13:25:00|113.95|111.55|114.49|112.09|114.94|112.54|113.78|111.38|0
1651152600000|2022-04-28 13:30:00|114.37|111.97|117.82|115.42|117.82|115.42|112.68|110.28|0
1651152900000|2022-04-28 13:35:00|117.7|115.3|118.22|115.82|118.51|116.11|116.49|114.09|0
1651153200000|2022-04-28 13:40:00|118.57|116.17|120.8|118.4|121.19|118.79|117.12|114.72|0
1651153500000|2022-04-28 13:45:00|120.68|118.28|120.32|117.92|120.68|118.28|118.51|116.11|0
1651153800000|2022-04-28 13:50:00|120.44|118.04|118.73|116.33|121.39|118.99|118.5|116.1|0
1651154100000|2022-04-28 13:55:00|118.91|116.51|119.43|117.03|120.2|117.8|118.55|116.15|0
1651154400000|2022-04-28 14:00:00|119.49|117.09|123.29|120.89|123.35|120.95|119.31|116.91|0
1651154700000|2022-04-28 14:05:00|123.23|120.83|121.67|119.27|123.65|121.25|120.66|118.26|0
1651155000000|2022-04-28 14:10:00|121.37|118.97|121.49|119.09|123.05|120.65|120.78|118.38|0
1651155300000|2022-04-28 14:15:00|121.67|119.27|119.07|116.67|122.99|120.59|119.01|116.61|0
1651155600000|2022-04-28 14:20:00|118.95|116.55|120.93|118.53|121.05|118.65|118.95|116.55|0
1651155900000|2022-04-28 14:25:00|121.05|118.65|124.4|122|124.56|122.16|120.99|118.59|0
1651156200000|2022-04-28 14:30:00|124.65|122.25|127.12|124.72|127.24|124.84|123.98|121.58|0
1651156500000|2022-04-28 14:35:00|127.06|124.66|126.44|124.04|127.06|124.66|125.41|123.01|0
1651156800000|2022-04-28 14:40:00|126.5|124.1|126.25|123.85|128.04|125.64|126.13|123.73|0
1651157100000|2022-04-28 14:45:00|126.19|123.79|126.22|123.82|126.62|124.22|124.98|122.58|0
1651157400000|2022-04-28 14:50:00|126.25|123.85|125.91|123.51|127.54|125.14|125.34|122.94|0
1651157700000|2022-04-28 14:55:00|125.7|123.3|124.09|121.69|125.82|123.42|123.4|121|0
1651158000000|2022-04-28 15:00:00|123.91|121.51|122.98|120.58|124.3|121.9|122.48|120.08|0
1651158300000|2022-04-28 15:05:00|122.74|120.34|120.73|118.33|123.4|121|120.32|117.92|0
1651158600000|2022-04-28 15:10:00|120.67|118.27|120.31|117.91|121.26|118.86|120.31|117.91|0
1651158900000|2022-04-28 15:15:00|119.73|117.33|119.43|117.03|120.84|118.44|119.26|116.86|0
1651159200000|2022-04-28 15:20:00|119.38|116.98|120.42|118.02|120.9|118.5|119.26|116.86|0
1651159500000|2022-04-28 15:25:00|120.25|117.85|119.61|117.21|121.93|119.53|117.91|115.51|0
1651159800000|2022-04-28 15:30:00|119.29|116.89|118.41|116.01|120.28|117.88|118.23|115.83|0
1651160100000|2022-04-28 15:35:00|118.35|115.95|120.57|118.17|120.6|118.2|118.29|115.89|0
1651160400000|2022-04-28 15:40:00|120.63|118.23|121.28|118.88|121.28|118.88|119.92|117.52|0
1651160700000|2022-04-28 15:45:00|121.22|118.82|121.33|118.93|122.35|119.95|121.04|118.64|0
1651161000000|2022-04-28 15:50:00|121.39|118.99|120.06|117.66|121.87|119.47|119.27|116.87|0
1651161300000|2022-04-28 15:55:00|120.09|117.69|119.88|117.48|121.24|118.84|119.79|117.39|0
1651161600000|2022-04-28 16:00:00|120.03|117.63|119.55|117.15|121.26|118.86|119.32|116.92|0
1651161900000|2022-04-28 16:05:00|119.61|117.21|120.54|118.14|121.55|119.15|119.61|117.21|0
1651162200000|2022-04-28 16:10:00|120.43|118.03|118.55|116.15|120.66|118.26|118.55|116.15|0
1651162500000|2022-04-28 16:15:00|118.32|115.92|116.93|114.53|118.61|116.21|116.88|114.48|0
1651162800000|2022-04-28 16:20:00|116.88|114.48|113.51|111.11|117.22|114.82|113.29|110.89|0
1651163100000|2022-04-28 16:25:00|113.46|111.06|111.83|109.43|113.46|111.06|111.83|109.43|0
1651163400000|2022-04-28 16:30:00|111.55|109.15|111.06|108.18|112.05|109.65|110.88|108.01|0
1651163700000|2022-04-28 16:35:00|110.95|108.07|111.04|108.16|112.21|109.33|109.06|106.18|0
1651164000000|2022-04-28 16:40:00|111.15|108.27|109.17|106.29|111.15|108.27|109.17|106.29|0
1651164300000|2022-04-28 16:45:00|109.06|106.18|108.03|105.15|109.06|106.18|106.9|104.02|0
1651164600000|2022-04-28 16:50:00|108.08|105.2|107.86|104.98|109.27|106.39|107.81|104.93|0
1651164900000|2022-04-28 16:55:00|108.02|105.14|107.01|104.13|109.76|106.88|106.93|104.05|0
1651165200000|2022-04-28 17:00:00|106.8|103.92|106.42|103.54|107.71|104.83|106.32|103.44|0
1651165500000|2022-04-28 17:05:00|106.47|103.59|105.52|102.64|107.06|104.18|105.25|102.37|0
1651165800000|2022-04-28 17:10:00|105.57|102.69|103.78|100.9|105.57|102.69|103.62|100.74|0
1651166100000|2022-04-28 17:15:00|103.88|101|104.09|101.21|105.09|102.21|103.47|100.59|0
1651166400000|2022-04-28 17:20:00|104.14|101.26|104.78|101.9|105.8|102.92|103.99|101.11|0
1651166700000|2022-04-28 17:25:00|104.67|101.79|103.93|101.05|104.78|101.9|103.62|100.74|0
1651167000000|2022-04-28 17:30:00|103.88|101|103.93|101.05|105.01|102.13|103.46|100.58|0
1651167300000|2022-04-28 17:35:00|103.88|101|102.73|99.85|104.3|101.42|102.63|99.75|0
1651167600000|2022-04-28 17:40:00|102.63|99.75|103.72|100.84|104.71|101.83|102.42|99.54|0
1651167900000|2022-04-28 17:45:00|103.82|100.94|104.31|101.43|104.98|102.1|103.45|100.57|0
1651168200000|2022-04-28 17:50:00|104.26|101.38|105.51|102.63|105.93|103.05|104.26|101.38|0
1651168500000|2022-04-28 17:55:00|105.56|102.68|104.53|102.13|105.99|103.11|104.43|102.03|0
1651168800000|2022-04-28 18:00:00|104.48|102.08|104.17|101.77|104.85|102.45|103.96|101.56|0
1651169100000|2022-04-28 18:05:00|104.22|101.82|104.63|102.23|105.21|102.81|104.11|101.71|0
1651169400000|2022-04-28 18:10:00|104.58|102.18|104.84|102.44|104.89|102.49|103.8|101.4|0
1651169700000|2022-04-28 18:15:00|104.73|102.33|104.16|101.76|105.42|103.02|104.16|101.76|0
1651170000000|2022-04-28 18:20:00|104.21|101.81|103.58|101.18|104.89|102.49|103.58|101.18|0
1651170300000|2022-04-28 18:25:00|103.53|101.13|103.79|101.39|104.36|101.96|103.53|101.13|0
1651170600000|2022-04-28 18:30:00|103.73|101.33|103.89|101.49|104.57|102.17|103.27|100.87|0
1651170900000|2022-04-28 18:35:00|103.78|101.38|103.21|100.81|103.99|101.59|102.95|100.55|0
1651171200000|2022-04-28 18:40:00|103.16|100.76|102.07|99.67|103.16|100.76|102.02|99.62|0
1651171500000|2022-04-28 18:45:00|102.02|99.62|101.96|99.56|103.7|101.3|101.96|99.56|0
1651171800000|2022-04-28 18:50:00|101.91|99.51|102.88|100.48|102.88|100.48|101.2|98.8|0
1651172100000|2022-04-28 18:55:00|102.98|100.58|102.68|100.28|103.14|100.74|102.21|99.81|0
1651172400000|2022-04-28 19:00:00|102.94|100.54|102.65|100.25|103.5|101.1|102.02|99.62|0
1651172700000|2022-04-28 19:05:00|102.73|100.33|102.28|99.4|102.73|100.33|101.86|99.12|0
1651173000000|2022-04-28 19:10:00|102.3|99.42|103.04|100.16|103.38|100.5|102.3|99.42|0
1651173300000|2022-04-28 19:15:00|103.12|100.24|102.09|99.21|103.43|100.55|102.09|99.21|0
1651173600000|2022-04-28 19:20:00|102.04|99.16|101.88|99|102.75|99.87|101.78|98.9|0
1651173900000|2022-04-28 19:25:00|102.03|99.15|103.56|100.68|103.61|100.73|101.93|99.05|0
1651174200000|2022-04-28 19:30:00|103.61|100.73|105.61|102.73|105.77|102.89|103.36|100.48|0
1651174500000|2022-04-28 19:35:00|105.56|102.68|105.97|103.09|106.76|103.88|105.04|102.16|0
1651174800000|2022-04-28 19:40:00|105.92|103.04|106.7|103.82|106.97|104.09|104.73|101.85|0
1651175100000|2022-04-28 19:45:00|106.86|103.98|108.16|105.28|109.06|106.18|105.28|102.4|0
1651175400000|2022-04-28 19:50:00|108.47|105.59|108.68|105.8|109.91|107.03|108.31|105.43|0
1651175700000|2022-04-28 19:55:00|108.95|106.07|108.26|105.38|111.01|108.13|108.26|105.38|0
1651176000000|2022-04-28 20:00:00|107.94|105.06|112.06|109.18|114.59|111.71|107.84|104.96|0
1651176300000|2022-04-28 20:05:00|112.17|109.29|113.69|110.81|114.07|111.19|110.79|107.91|0
1651176600000|2022-04-28 20:10:00|114.02|111.14|114.57|111.69|114.73|111.85|112.81|109.93|0
1651176900000|2022-04-28 20:15:00|114.59|111.23|114.5|111.14|115.36|112|114.04|110.68|0
1651177200000|2022-04-28 20:20:00|114.47|111.11|113.78|110.42|115.02|111.66|113.07|109.71|0
1651177500000|2022-04-28 20:25:00|113.73|110.37|113.45|110.09|114.3|110.94|113.23|109.87|0
1651177800000|2022-04-28 20:30:00|113.37|110.01|110.62|106.7|113.37|110.01|108.01|104.65|0
1651178100000|2022-04-28 20:35:00|110.54|106.62|111.5|107.58|111.72|107.8|109.69|105.77|0
1651178400000|2022-04-28 20:40:00|111.47|107.55|110.69|106.77|112.15|108.23|110.43|106.51|0
1651178700000|2022-04-28 20:45:00|110.78|106.86|113.87|109.95|114.01|110.09|110.72|106.8|0
1651179000000|2022-04-28 20:50:00|113.84|109.92|112.59|109.79|114.06|110.59|112.48|109.67|0
1651179300000|2022-04-28 20:55:00|112.7|109.9|112.81|110.01|113.17|110.37|111.75|108.95|0
1651179600000|2022-04-28 21:00:00|112.91|110.11|113.45|110.65|113.7|110.9|112.31|109.51|0
1651179900000|2022-04-28 21:05:00|113.46|110.66|114.14|111.34|114.29|111.49|113.39|110.59|0
1651180200000|2022-04-28 21:10:00|114.13|111.33|115.3|112.5|115.3|112.5|113.6|110.8|0
1651180500000|2022-04-28 21:15:00|115.27|112.47|115.45|112.65|115.6|112.8|114.98|112.18|0
1651180800000|2022-04-28 21:20:00|115.38|112.58|117.67|114.87|118.43|115.63|115.33|112.53|0
1651181100000|2022-04-28 21:25:00|117.66|114.86|117.03|114.23|117.96|115.16|116.6|113.8|0
1651181400000|2022-04-28 21:30:00|116.93|114.13|117.07|114.27|117.42|114.62|116.9|114.1|0
1651181700000|2022-04-28 21:35:00|117.03|114.23|116.98|114.18|117.44|114.64|116.98|114.18|0
1651182000000|2022-04-28 21:40:00|116.96|114.16|117.03|114.23|117.03|114.23|116.23|113.43|0
1651182300000|2022-04-28 21:45:00|117.12|114.32|115.73|112.93|117.12|114.32|115.6|112.8|0
1651182600000|2022-04-28 21:50:00|115.74|112.94|115.56|112.76|115.87|113.07|115.33|112.53|0
1651182900000|2022-04-28 21:55:00|115.58|112.78|115.48|112.68|115.64|112.84|115|112.2|0
1651183200000|2022-04-28 22:00:00|116.95|114.15|115.73|112.93|118.31|115.51|115.71|112.91|0
1651183500000|2022-04-28 22:05:00|115.84|113.04|115.62|112.82|116.01|113.21|115.28|112.48|0
1651183800000|2022-04-28 22:10:00|115.67|112.87|115.39|112.59|116.21|113.41|115.03|112.23|0
1651184100000|2022-04-28 22:15:00|115.17|112.37|115.03|112.23|115.22|112.42|114.61|111.81|0
1651184400000|2022-04-28 22:20:00|115.05|112.25|115.11|112.31|115.22|112.42|114.28|111.48|0
1651184700000|2022-04-28 22:25:00|115.05|112.25|115.38|112.58|115.89|113.09|114.94|112.14|0
1651185000000|2022-04-28 22:30:00|115.41|112.61|115.04|112.24|115.41|112.61|114.54|111.74|0
1651185300000|2022-04-28 22:35:00|114.99|112.19|115.38|112.58|115.49|112.69|114.99|112.19|0
1651185600000|2022-04-28 22:40:00|115.43|112.63|116.16|113.36|116.5|113.7|115.32|112.52|0
1651185900000|2022-04-28 22:45:00|116.33|113.53|116.32|113.52|116.5|113.7|115.93|113.13|0
1651186200000|2022-04-28 22:50:00|116.35|113.55|116.55|113.75|116.72|113.92|116.27|113.47|0
1651186500000|2022-04-28 22:55:00|116.49|113.69|116.09|113.29|116.55|113.75|116.04|113.24|0
1651186800000|2022-04-28 23:00:00|116.04|113.24|116.43|113.63|116.63|113.83|116.04|113.24|0
1651187100000|2022-04-28 23:05:00|116.48|113.68|116.26|113.46|116.62|113.82|116.26|113.46|0
1651187400000|2022-04-28 23:10:00|116.28|113.48|116.2|113.4|116.42|113.62|116.08|113.28|0
1651187700000|2022-04-28 23:15:00|116.28|113.48|115.46|112.66|116.48|113.68|115.38|112.58|0
1651188000000|2022-04-28 23:20:00|115.52|112.72|115.57|112.77|115.61|112.81|115.18|112.38|0
1651188300000|2022-04-28 23:25:00|115.52|112.72|115.49|112.69|115.74|112.94|115.46|112.66|0
1651188600000|2022-04-28 23:30:00|115.51|112.71|115.93|113.13|116.02|113.22|115.29|112.49|0
1651188900000|2022-04-28 23:35:00|115.96|113.16|116.18|113.38|116.32|113.52|115.79|112.99|0
1651189200000|2022-04-28 23:40:00|116.12|113.32|116.29|113.49|116.46|113.66|116.12|113.32|0
1651189500000|2022-04-28 23:45:00|116.23|113.43|116.12|113.32|116.4|113.6|116.12|113.32|0
1651189800000|2022-04-28 23:50:00|116.18|113.38|116.03|113.23|116.29|113.49|116.01|113.21|0
1651190100000|2022-04-28 23:55:00|116|113.2|116.11|113.31|116.23|113.43|116|113.2|0
1651190400000|2022-04-29 00:00:00|116.06|113.26|115.86|113.06|116.17|113.37|115.77|112.97|0
1651190700000|2022-04-29 00:05:00|115.89|113.09|115.6|112.8|115.89|113.09|115.58|112.78|0
1651191000000|2022-04-29 00:10:00|115.63|112.83|114.82|112.02|115.66|112.86|114.76|111.96|0
1651191300000|2022-04-29 00:15:00|114.76|111.96|114.15|111.35|114.76|111.96|113.9|111.1|0
1651191600000|2022-04-29 00:20:00|114.09|111.29|113.32|110.52|114.09|111.29|113.26|110.46|0
1651191900000|2022-04-29 00:25:00|113.37|110.57|113.26|110.46|113.43|110.63|113.02|110.22|0
1651192200000|2022-04-29 00:30:00|113.21|110.41|112.7|109.9|113.42|110.62|112.59|109.79|0
1651192500000|2022-04-29 00:35:00|112.67|109.87|112.8|110|112.86|110.06|112.36|109.56|0
1651192800000|2022-04-29 00:40:00|112.75|109.95|113.07|110.27|113.24|110.44|112.75|109.95|0
1651193100000|2022-04-29 00:45:00|113.13|110.33|113.07|110.27|113.24|110.44|112.96|110.16|0
1651193400000|2022-04-29 00:50:00|113.04|110.24|113.23|110.43|113.29|110.49|112.71|109.91|0
1651193700000|2022-04-29 00:55:00|113.29|110.49|112.68|109.88|113.34|110.54|112.63|109.83|0
1651194000000|2022-04-29 01:00:00|112.65|109.85|112.95|110.15|112.95|110.15|112.46|109.66|0
1651194300000|2022-04-29 01:05:00|112.9|110.1|112.54|109.74|112.9|110.1|112.46|109.66|0
1651194600000|2022-04-29 01:10:00|112.51|109.71|112.62|109.82|112.78|109.98|112.29|109.49|0
1651194900000|2022-04-29 01:15:00|112.56|109.76|111.63|108.83|112.67|109.87|111.47|108.67|0
1651195200000|2022-04-29 01:20:00|111.6|108.8|111.79|108.99|112.23|109.43|111.52|108.72|0
1651195500000|2022-04-29 01:25:00|111.76|108.96|111.24|108.44|111.79|108.99|110.81|108.01|0
1651195800000|2022-04-29 01:30:00|111.16|108.36|110.54|107.74|111.19|108.39|110.32|107.52|0
1651196100000|2022-04-29 01:35:00|110.48|107.68|110.21|107.41|110.51|107.71|110.05|107.25|0
1651196400000|2022-04-29 01:40:00|110.15|107.35|109.83|107.03|110.26|107.46|109.51|106.71|0
1651196700000|2022-04-29 01:45:00|109.78|106.98|109.88|107.08|110.04|107.24|109.61|106.81|0
1651197000000|2022-04-29 01:50:00|109.91|107.11|110.09|107.29|110.26|107.46|109.77|106.97|0
1651197300000|2022-04-29 01:55:00|110.07|107.27|110.25|107.45|110.25|107.45|109.88|107.08|0
1651197600000|2022-04-29 02:00:00|110.28|107.48|110.06|107.26|110.3|107.5|109.98|107.18|0
1651197900000|2022-04-29 02:05:00|110.09|107.29|109.98|107.18|110.28|107.48|109.92|107.12|0
1651198200000|2022-04-29 02:10:00|109.92|107.12|110.57|107.77|110.62|107.82|109.71|106.91|0
1651198500000|2022-04-29 02:15:00|110.51|107.71|110.51|107.71|110.59|107.79|110.3|107.5|0
1651198800000|2022-04-29 02:20:00|110.43|107.63|110.37|107.57|110.62|107.82|110.34|107.54|0
1651199100000|2022-04-29 02:25:00|110.4|107.6|110.5|107.7|110.99|108.19|110.4|107.6|0
1651199400000|2022-04-29 02:30:00|110.56|107.76|111.12|108.32|111.2|108.4|110.56|107.76|0
1651199700000|2022-04-29 02:35:00|111.1|108.3|111.47|108.67|111.53|108.73|110.88|108.08|0
1651200000000|2022-04-29 02:40:00|111.53|108.73|111.42|108.62|111.85|109.05|111.36|108.56|0
1651200300000|2022-04-29 02:45:00|111.36|108.56|111.14|108.34|111.36|108.56|110.87|108.07|0
1651200600000|2022-04-29 02:50:00|111.09|108.29|110.84|108.04|111.09|108.29|110.68|107.88|0
1651200900000|2022-04-29 02:55:00|110.76|107.96|111.03|108.23|111.19|108.39|110.62|107.82|0
1651201200000|2022-04-29 03:00:00|110.97|108.17|110.86|108.06|110.97|108.17|110.73|107.93|0
1651201500000|2022-04-29 03:05:00|110.92|108.12|111.08|108.28|111.24|108.44|110.86|108.06|0
1651201800000|2022-04-29 03:10:00|111.1|108.3|111.45|108.65|111.73|108.93|111.08|108.28|0
1651202100000|2022-04-29 03:15:00|111.34|108.54|110.74|107.94|111.56|108.76|110.64|107.84|0
1651202400000|2022-04-29 03:20:00|110.69|107.89|111.28|108.48|111.28|108.48|110.64|107.84|0
1651202700000|2022-04-29 03:25:00|111.26|108.46|110.47|107.67|111.34|108.54|110.2|107.4|0
1651203000000|2022-04-29 03:30:00|110.44|107.64|110.39|107.59|110.55|107.75|110.23|107.43|0
1651203300000|2022-04-29 03:35:00|110.3|107.5|110.9|108.1|111.03|108.23|110.3|107.5|0
1651203600000|2022-04-29 03:40:00|110.84|108.04|110.78|107.98|111.22|108.42|110.68|107.88|0
1651203900000|2022-04-29 03:45:00|110.84|108.04|110.89|108.09|110.92|108.12|110.46|107.66|0
1651204200000|2022-04-29 03:50:00|110.86|108.06|111.32|108.52|111.38|108.58|110.35|107.55|0
1651204500000|2022-04-29 03:55:00|111.27|108.47|110.7|107.9|111.65|108.85|110.61|107.81|0
1651204800000|2022-04-29 04:00:00|110.67|107.87|110.99|108.19|111.07|108.27|110.29|107.49|0
1651205100000|2022-04-29 04:05:00|111.02|108.22|110.85|108.05|111.21|108.41|110.8|108|0
1651205400000|2022-04-29 04:10:00|110.88|108.08|110.98|108.18|111.07|108.27|110.8|108|0
1651205700000|2022-04-29 04:15:00|111.01|108.21|110.9|108.1|111.09|108.29|110.82|108.02|0
1651206000000|2022-04-29 04:20:00|110.93|108.13|110.98|108.18|111.03|108.23|110.71|107.91|0
1651206300000|2022-04-29 04:25:00|110.95|108.15|110.84|108.04|111|108.2|110.73|107.93|0
1651206600000|2022-04-29 04:30:00|110.87|108.07|110.65|107.85|110.95|108.15|110.54|107.74|0
1651206900000|2022-04-29 04:35:00|110.7|107.9|110.86|108.06|110.91|108.11|110.56|107.76|0
1651207200000|2022-04-29 04:40:00|110.83|108.03|110.69|107.89|110.91|108.11|110.64|107.84|0
1651207500000|2022-04-29 04:45:00|110.75|107.95|110.53|107.73|110.96|108.16|110.53|107.73|0
1651207800000|2022-04-29 04:50:00|110.48|107.68|110.53|107.73|110.91|108.11|110.37|107.57|0
1651208100000|2022-04-29 04:55:00|110.5|107.7|110.31|107.51|110.58|107.78|110.15|107.35|0
1651208400000|2022-04-29 05:00:00|110.36|107.56|109.28|106.48|110.36|107.56|109.12|106.32|0
1651208700000|2022-04-29 05:05:00|109.23|106.43|108.91|106.11|109.34|106.54|108.85|106.05|0
1651209000000|2022-04-29 05:10:00|108.96|106.16|109.12|106.32|109.28|106.48|108.91|106.11|0
1651209300000|2022-04-29 05:15:00|109.06|106.26|109.54|106.74|109.6|106.8|109.06|106.26|0
1651209600000|2022-04-29 05:20:00|109.49|106.69|109.92|107.12|110.46|107.66|109.44|106.64|0
1651209900000|2022-04-29 05:25:00|109.97|107.17|109.7|106.9|110.02|107.22|109.64|106.84|0
1651210200000|2022-04-29 05:30:00|109.64|106.84|109.65|106.85|110|107.2|109.4|106.6|0
1651210500000|2022-04-29 05:35:00|109.67|106.87|109.29|106.49|109.73|106.93|109.13|106.33|0
1651210800000|2022-04-29 05:40:00|109.24|106.44|109.45|106.65|109.56|106.76|109.19|106.39|0
1651211100000|2022-04-29 05:45:00|109.34|106.54|109.5|106.7|109.53|106.73|109.24|106.44|0
1651211400000|2022-04-29 05:50:00|109.56|106.76|110.2|107.4|110.28|107.48|109.5|106.7|0
1651211700000|2022-04-29 05:55:00|110.31|107.51|109.77|106.97|110.58|107.78|109.71|106.91|0
1651212000000|2022-04-29 06:00:00|109.82|107.02|109.25|106.45|110.6|107.8|109.25|106.45|0
1651212300000|2022-04-29 06:05:00|109.17|106.37|108.64|105.84|109.23|106.43|108.21|105.41|0
1651212600000|2022-04-29 06:10:00|108.69|105.89|109.49|106.69|109.86|107.06|108.69|105.89|0
1651212900000|2022-04-29 06:15:00|109.43|106.63|109.32|106.52|109.89|107.09|108.79|105.99|0
1651213200000|2022-04-29 06:20:00|109.43|106.63|108.73|105.93|109.64|106.84|108.55|105.75|0
1651213500000|2022-04-29 06:25:00|108.84|106.04|108.68|105.88|109.16|106.36|108.47|105.67|0
1651213800000|2022-04-29 06:30:00|108.71|105.91|108.36|105.56|109|106.2|108.14|105.34|0
1651214100000|2022-04-29 06:35:00|108.33|105.53|108.09|105.29|108.33|105.53|107.77|104.97|0
1651214400000|2022-04-29 06:40:00|108.19|105.39|108.11|105.31|108.46|105.66|108.01|105.21|0
1651214700000|2022-04-29 06:45:00|108.14|105.34|108.67|105.87|108.72|105.92|107.87|105.07|0
1651215000000|2022-04-29 06:50:00|108.61|105.81|109.3|106.5|109.41|106.61|108.51|105.71|0
1651215300000|2022-04-29 06:55:00|109.41|106.61|110.33|107.53|110.49|107.69|109.14|106.34|0
1651215600000|2022-04-29 07:00:00|110.16|107.36|110.81|108.01|112|109.2|110.06|107.26|0
1651215900000|2022-04-29 07:05:00|110.55|108.15|111.11|108.71|112.31|109.91|110.55|108.15|0
1651216200000|2022-04-29 07:10:00|111.05|108.65|112.03|109.63|112.2|109.8|110.92|108.52|0
1651216500000|2022-04-29 07:15:00|112.06|109.66|111.7|109.3|112.14|109.74|111.27|108.87|0
1651216800000|2022-04-29 07:20:00|111.68|109.28|111.1|108.7|111.68|109.28|110.59|108.19|0
1651217100000|2022-04-29 07:25:00|111.29|108.89|111.04|108.64|111.89|109.49|110.56|108.16|0
1651217400000|2022-04-29 07:30:00|111.02|108.62|110.44|108.04|111.02|108.62|110.15|107.75|0
1651217700000|2022-04-29 07:35:00|110.47|108.07|109.88|107.48|110.47|108.07|109.47|107.07|0
1651218000000|2022-04-29 07:40:00|109.85|107.45|109.69|107.29|110.9|108.5|109.4|107|0
1651218300000|2022-04-29 07:45:00|109.77|107.37|109.31|106.91|110.2|107.8|109.13|106.73|0
1651218600000|2022-04-29 07:50:00|109.29|106.89|109.44|107.04|110.17|107.77|108.67|106.27|0
1651218900000|2022-04-29 07:55:00|109.47|107.07|109.98|107.58|110.28|107.88|109.31|106.91|0
1651219200000|2022-04-29 08:00:00|109.87|107.47|109.39|106.99|110.3|107.9|109.23|106.83|0
1651219500000|2022-04-29 08:05:00|109.33|106.93|109.6|107.2|110.14|107.74|108.96|106.56|0
1651219800000|2022-04-29 08:10:00|109.54|107.14|109.46|107.06|109.7|107.3|109.22|106.82|0
1651220100000|2022-04-29 08:15:00|109.43|107.03|109.8|107.4|109.81|107.41|109|106.6|0
1651220400000|2022-04-29 08:20:00|109.85|107.45|110.55|108.15|110.61|108.21|109.8|107.4|0
1651220700000|2022-04-29 08:25:00|110.53|108.13|109.36|106.96|111.26|108.86|109.36|106.96|0
1651221000000|2022-04-29 08:30:00|109.42|107.02|110.58|108.18|110.58|108.18|109.36|106.96|0
1651221300000|2022-04-29 08:35:00|110.63|108.23|111.52|109.12|111.52|109.12|110.28|107.88|0
1651221600000|2022-04-29 08:40:00|111.47|109.07|111.63|109.23|111.79|109.39|110.87|108.47|0
1651221900000|2022-04-29 08:45:00|111.79|109.39|110.81|108.41|111.79|109.39|110.54|108.14|0
1651222200000|2022-04-29 08:50:00|110.92|108.52|111.19|108.79|111.41|109.01|110.73|108.33|0
1651222500000|2022-04-29 08:55:00|111.21|108.81|111.29|108.89|111.68|109.28|111.08|108.68|0
1651222800000|2022-04-29 09:00:00|111.27|108.87|111.64|109.24|112.12|109.72|110.75|108.35|0
1651223100000|2022-04-29 09:05:00|111.59|109.19|112.62|110.22|112.9|110.5|111.59|109.19|0
1651223400000|2022-04-29 09:10:00|112.65|110.25|112.84|110.44|112.9|110.5|112.4|110|0
1651223700000|2022-04-29 09:15:00|112.9|110.5|112.73|110.33|113.28|110.88|112.62|110.22|0
1651224000000|2022-04-29 09:20:00|112.78|110.38|112.42|110.02|113.06|110.66|112.01|109.61|0
1651224300000|2022-04-29 09:25:00|112.53|110.13|113.38|110.98|113.61|111.21|112.5|110.1|0
1651224600000|2022-04-29 09:30:00|113.49|111.09|113.38|110.98|113.83|111.43|112.72|110.32|0
1651224900000|2022-04-29 09:35:00|113.35|110.95|112.96|110.56|113.66|111.26|112.88|110.48|0
1651225200000|2022-04-29 09:40:00|112.99|110.59|113.67|111.27|114.08|111.68|112.69|110.29|0
1651225500000|2022-04-29 09:45:00|113.72|111.32|113.66|111.26|114.05|111.65|113.5|111.1|0
1651225800000|2022-04-29 09:50:00|113.5|111.1|114.21|111.81|114.27|111.87|113.33|110.93|0
1651226100000|2022-04-29 09:55:00|114.16|111.76|113.66|111.26|114.32|111.92|113.55|111.15|0
1651226400000|2022-04-29 10:00:00|113.63|111.23|112.74|110.34|113.74|111.34|112.39|109.99|0
1651226700000|2022-04-29 10:05:00|112.77|110.37|112.88|110.48|113.26|110.86|112.77|110.37|0
1651227000000|2022-04-29 10:10:00|112.93|110.53|113.54|111.14|113.95|111.55|112.93|110.53|0
1651227300000|2022-04-29 10:15:00|113.59|111.19|113.59|111.19|113.81|111.41|112.98|110.58|0
1651227600000|2022-04-29 10:20:00|113.62|111.22|114.2|111.8|114.25|111.85|113.59|111.19|0
1651227900000|2022-04-29 10:25:00|114.03|111.63|114.81|112.41|115.14|112.74|113.97|111.57|0
1651228200000|2022-04-29 10:30:00|114.84|112.44|114.58|112.18|115.14|112.74|114.36|111.96|0
1651228500000|2022-04-29 10:35:00|114.69|112.29|115.05|112.65|115.19|112.79|114.58|112.18|0
1651228800000|2022-04-29 10:40:00|115.02|112.62|115.72|113.32|116.37|113.97|114.74|112.34|0
1651229100000|2022-04-29 10:45:00|115.77|113.37|115.77|113.37|116|113.6|115.43|113.03|0
1651229400000|2022-04-29 10:50:00|115.83|113.43|115.26|112.86|115.83|113.43|115.1|112.7|0
1651229700000|2022-04-29 10:55:00|115.32|112.92|115.71|113.31|116.16|113.76|115.21|112.81|0
1651230000000|2022-04-29 11:00:00|115.65|113.25|115.76|113.36|116.3|113.9|115.03|112.63|0
1651230300000|2022-04-29 11:05:00|115.71|113.31|115.39|112.99|115.82|113.42|115.2|112.8|0
1651230600000|2022-04-29 11:10:00|115.37|112.97|116.18|113.78|116.55|114.15|115.37|112.97|0
1651230900000|2022-04-29 11:15:00|116.21|113.81|115.36|112.96|116.26|113.86|115.3|112.9|0
1651231200000|2022-04-29 11:20:00|115.39|112.99|115.02|112.62|115.47|113.07|114.91|112.51|0
1651231500000|2022-04-29 11:25:00|114.99|112.59|115.3|112.9|115.69|113.29|114.68|112.28|0
1651231800000|2022-04-29 11:30:00|115.33|112.93|116.11|113.71|116.14|113.74|114.85|112.45|0
1651232100000|2022-04-29 11:35:00|116.14|113.74|116.05|113.65|116.5|114.1|116.02|113.62|0
1651232400000|2022-04-29 11:40:00|116.19|113.79|116.53|114.13|116.87|114.47|116.08|113.68|0
1651232700000|2022-04-29 11:45:00|116.56|114.16|116.69|114.29|116.86|114.46|115.99|113.59|0
1651233000000|2022-04-29 11:50:00|116.72|114.32|116.78|114.38|117.37|114.97|116.69|114.29|0
1651233300000|2022-04-29 11:55:00|116.8|114.4|116.52|114.12|116.8|114.4|115.96|113.56|0
1651233600000|2022-04-29 12:00:00|116.55|114.15|116.01|113.61|116.74|114.34|115.84|113.44|0
1651233900000|2022-04-29 12:05:00|115.95|113.55|115.36|112.96|116.29|113.89|115.27|112.87|0
1651234200000|2022-04-29 12:10:00|115.33|112.93|115.44|113.04|116|113.6|115.27|112.87|0
1651234500000|2022-04-29 12:15:00|115.38|112.98|114.76|112.36|115.5|113.1|114.71|112.31|0
1651234800000|2022-04-29 12:20:00|114.71|112.31|113.26|110.86|114.82|112.42|113.21|110.81|0
1651235100000|2022-04-29 12:25:00|113.21|110.81|113.29|110.89|114.55|112.15|113.21|110.81|0
1651235400000|2022-04-29 12:30:00|113.35|110.95|114.84|112.44|115.74|113.34|113.35|110.95|0
1651235700000|2022-04-29 12:35:00|115.12|112.72|116.19|113.79|116.81|114.41|115.07|112.67|0
1651236000000|2022-04-29 12:40:00|116.13|113.73|115.06|112.66|116.36|113.96|114.73|112.33|0
1651236300000|2022-04-29 12:45:00|115.01|112.61|114.28|111.88|115.4|113|113.89|111.49|0
1651236600000|2022-04-29 12:50:00|114.56|112.16|114.72|112.32|114.86|112.46|114|111.6|0
1651236900000|2022-04-29 12:55:00|114.78|112.38|116.01|113.61|116.01|113.61|114.5|112.1|0
1651237200000|2022-04-29 13:00:00|116.18|113.78|116.23|113.83|116.46|114.06|115.5|113.1|0
1651237500000|2022-04-29 13:05:00|116.29|113.89|117.88|115.48|117.93|115.53|116.17|113.77|0
1651237800000|2022-04-29 13:10:00|117.93|115.53|118.45|116.05|118.62|116.22|117.65|115.25|0
1651238100000|2022-04-29 13:15:00|118.39|115.99|117.64|115.24|118.62|116.22|117.41|115.01|0
1651238400000|2022-04-29 13:20:00|117.81|115.41|115.94|113.54|117.93|115.53|115.71|113.31|0
1651238700000|2022-04-29 13:25:00|115.97|113.57|115.93|113.53|116.5|114.1|115.6|113.2|0
1651239000000|2022-04-29 13:30:00|115.85|113.45|113.75|111.35|117.07|114.67|113.2|110.8|0
1651239300000|2022-04-29 13:35:00|113.7|111.3|115.88|113.48|116.62|114.22|112.7|110.3|0
1651239600000|2022-04-29 13:40:00|115.71|113.31|118.04|115.64|118.07|115.67|114.65|112.25|0
1651239900000|2022-04-29 13:45:00|117.75|115.35|116.5|114.1|118.32|115.92|115.93|113.53|0
1651240200000|2022-04-29 13:50:00|116.55|114.15|114.99|112.59|117.52|115.12|114.94|112.54|0
1651240500000|2022-04-29 13:55:00|115.11|112.71|108.71|106.31|115.11|112.71|108.39|105.99|0
1651240800000|2022-04-29 14:00:00|108.63|106.23|110.23|107.83|110.39|107.99|108.44|106.04|0
1651241100000|2022-04-29 14:05:00|110.28|107.88|111.32|108.92|112.26|109.86|110.01|107.61|0
1651241400000|2022-04-29 14:10:00|111.21|108.81|111.7|109.3|112.31|109.91|110.33|107.93|0
1651241700000|2022-04-29 14:15:00|111.81|109.41|116.02|113.62|116.42|114.02|110.22|107.82|0
1651242000000|2022-04-29 14:20:00|116.25|113.85|116.93|114.53|117.56|115.16|115.56|113.16|0
1651242300000|2022-04-29 14:25:00|117.02|114.62|118.83|116.43|119.18|116.78|116.53|114.13|0
1651242600000|2022-04-29 14:30:00|118.89|116.49|118.84|116.44|119.24|116.84|114.11|111.71|0
1651242900000|2022-04-29 14:35:00|118.66|116.26|118.69|116.29|120.12|117.72|118.25|115.85|0
1651243200000|2022-04-29 14:40:00|118.66|116.26|119.18|116.78|120.24|117.84|118.48|116.08|0
1651243500000|2022-04-29 14:45:00|119.24|116.84|120.47|118.07|120.65|118.25|119.18|116.78|0
1651243800000|2022-04-29 14:50:00|120.59|118.19|119.94|117.54|121.18|118.78|119.7|117.3|0
1651244100000|2022-04-29 14:55:00|119.88|117.48|119.29|116.89|120.35|117.95|119|116.6|0
1651244400000|2022-04-29 15:00:00|119.58|117.18|119.87|117.47|121.17|118.77|119.52|117.12|0
1651244700000|2022-04-29 15:05:00|119.99|117.59|120.22|117.82|120.46|118.06|118.29|115.89|0
1651245000000|2022-04-29 15:10:00|120.19|117.79|120.28|117.88|121.94|119.54|119.69|117.29|0
1651245300000|2022-04-29 15:15:00|120.63|118.23|119.74|117.34|120.93|118.53|119.69|117.29|0
1651245600000|2022-04-29 15:20:00|119.57|117.17|119.24|116.84|120.69|118.29|118.52|116.12|0
1651245900000|2022-04-29 15:25:00|119.21|116.81|118.98|116.58|120.15|117.75|118.69|116.29|0
1651246200000|2022-04-29 15:30:00|119.09|116.69|117.99|115.59|119.45|117.05|116.43|114.03|0
1651246500000|2022-04-29 15:35:00|117.87|115.47|118.74|116.34|118.74|116.34|117.06|114.66|0
1651246800000|2022-04-29 15:40:00|118.91|116.51|117.29|114.89|119.15|116.75|117.17|114.77|0
1651247100000|2022-04-29 15:45:00|117.34|114.94|117.83|115.43|117.98|115.58|116.08|113.68|0
1651247400000|2022-04-29 15:50:00|117.69|115.29|117|114.6|117.92|115.52|114.84|112.44|0
1651247700000|2022-04-29 15:55:00|116.95|114.55|118.98|116.58|119.21|116.81|116.54|114.14|0
1651248000000|2022-04-29 16:00:00|119.04|116.64|122.11|119.71|122.23|119.83|118.86|116.46|0
1651248300000|2022-04-29 16:05:00|122.17|119.77|122.59|120.19|122.83|120.43|121.79|119.39|0
1651248600000|2022-04-29 16:10:00|122.65|120.25|121.99|119.59|122.77|120.37|121.51|119.11|0
1651248900000|2022-04-29 16:15:00|122.17|119.77|123.75|121.35|123.9|121.5|120.66|118.26|0
1651249200000|2022-04-29 16:20:00|123.66|121.26|122.41|120.01|123.67|121.27|121.86|119.46|0
1651249500000|2022-04-29 16:25:00|122.29|119.89|123.49|121.09|123.79|121.39|121.81|119.41|0
1651249800000|2022-04-29 16:30:00|123.61|121.21|123.85|121.45|124.39|121.99|123.18|120.78|0
1651250100000|2022-04-29 16:35:00|123.79|121.39|123.72|121.32|124.33|121.93|123.24|120.84|0
1651250400000|2022-04-29 16:40:00|123.78|121.38|125.24|122.84|125.3|122.9|123.6|121.2|0
1651250700000|2022-04-29 16:45:00|125.06|122.66|125.3|122.9|125.42|123.02|124.45|122.05|0
1651251000000|2022-04-29 16:50:00|125.36|122.96|127.39|124.99|127.39|124.99|125.3|122.9|0
1651251300000|2022-04-29 16:55:00|127.26|124.86|126.21|123.81|127.26|124.86|125.66|123.26|0
1651251600000|2022-04-29 17:00:00|126.4|124|124.37|121.97|126.4|124|123.95|121.55|0
1651251900000|2022-04-29 17:05:00|124.53|122.13|125.86|123.46|126.29|123.89|124.53|122.13|0
1651252200000|2022-04-29 17:10:00|125.92|123.52|124.94|122.54|126.23|123.83|124.94|122.54|0
1651252500000|2022-04-29 17:15:00|124.91|122.51|124.2|121.8|125.18|122.78|123.87|121.47|0
1651252800000|2022-04-29 17:20:00|124.26|121.86|122.75|120.35|124.81|122.41|122.75|120.35|0
1651253100000|2022-04-29 17:25:00|122.87|120.47|123.35|120.95|123.47|121.07|121.58|119.18|0
1651253400000|2022-04-29 17:30:00|123.53|121.13|122.56|120.16|123.53|121.13|121.97|119.57|0
1651253700000|2022-04-29 17:35:00|122.68|120.28|122.44|120.04|122.98|120.58|120.77|118.37|0
1651254000000|2022-04-29 17:40:00|122.38|119.98|124.19|121.79|124.74|122.34|122.38|119.98|0
1651254300000|2022-04-29 17:45:00|124.37|121.97|125.47|123.07|125.53|123.13|124.25|121.85|0
1651254600000|2022-04-29 17:50:00|125.16|122.76|125.58|123.18|125.71|123.31|124.85|122.45|0
1651254900000|2022-04-29 17:55:00|125.83|123.43|125.83|123.43|126.08|123.68|125.28|122.88|0
1651255200000|2022-04-29 18:00:00|125.89|123.49|126.87|124.47|127.25|124.85|125.58|123.18|0
1651255500000|2022-04-29 18:05:00|126.81|124.41|128.94|126.54|129.07|126.67|126.69|124.29|0
1651255800000|2022-04-29 18:10:00|129.13|126.73|128.69|126.29|129.75|127.35|128.13|125.73|0
1651256100000|2022-04-29 18:15:00|128.63|126.23|128.38|125.98|128.69|126.29|126.59|124.19|0
1651256400000|2022-04-29 18:20:00|128.32|125.92|130.06|127.66|130.31|127.91|128.32|125.92|0
1651256700000|2022-04-29 18:25:00|130|127.6|129.74|127.34|130.12|127.72|129.24|126.84|0
1651257000000|2022-04-29 18:30:00|129.81|127.41|130.18|127.78|130.62|128.22|129.05|126.65|0
1651257300000|2022-04-29 18:35:00|130.21|127.81|131.94|129.54|131.94|129.54|129.55|127.15|0
1651257600000|2022-04-29 18:40:00|131.82|129.42|131.18|128.78|131.82|129.42|131.18|128.78|0
1651257900000|2022-04-29 18:45:00|130.99|128.59|134.42|132.02|134.42|132.02|128.32|125.92|0
1651258200000|2022-04-29 18:50:00|134.35|131.95|135.12|132.72|135.12|132.72|134.03|131.63|0
1651258500000|2022-04-29 18:55:00|135.19|132.79|133.51|131.11|135.58|133.18|133|130.6|0
1651258800000|2022-04-29 19:00:00|133.64|131.24|134.06|131.66|135.05|132.65|133.38|130.98|0
1651259100000|2022-04-29 19:05:00|133.9|131.5|136.28|133.88|136.34|133.94|133.9|131.5|0
1651259400000|2022-04-29 19:10:00|136.21|133.81|137.52|135.12|137.98|135.58|135.76|133.36|0
1651259700000|2022-04-29 19:15:00|137.65|135.25|136.8|134.4|140.41|138.01|136.61|134.21|0
1651260000000|2022-04-29 19:20:00|136.67|134.27|136.45|134.05|137.72|135.32|135.83|133.43|0
1651260300000|2022-04-29 19:25:00|136.42|134.02|136.89|134.49|137.72|135.32|135.58|133.18|0
1651260600000|2022-04-29 19:30:00|136.83|134.43|135.46|133.06|137.42|135.02|134.62|132.22|0
1651260900000|2022-04-29 19:35:00|135.85|133.45|135.39|132.99|136.56|134.16|134.23|131.83|0
1651261200000|2022-04-29 19:40:00|135.32|132.92|136.56|134.16|136.95|134.55|134.07|131.67|0
1651261500000|2022-04-29 19:45:00|136.75|134.35|140.96|138.56|140.96|138.56|136.43|134.03|0
1651261800000|2022-04-29 19:50:00|140.89|138.49|143.59|141.19|144.2|141.8|140.89|138.49|0
1651262100000|2022-04-29 19:55:00|143.79|141.39|143.06|140.66|146.12|143.72|141.2|138.8|0
1651262400000|2022-04-29 20:00:00|143.46|141.06|143.12|140.72|144.07|141.67|142.05|139.65|0
1651262700000|2022-04-29 20:05:00|142.92|140.52|141.18|138.78|142.92|140.52|140.84|138.44|0
1651263000000|2022-04-29 20:10:00|141.11|138.71|139.06|136.66|142.83|140.43|138.67|136.27|0
1651475100000|2022-05-02 07:05:00|132.95|130.55|132.88|130.48|133.53|131.13|132.05|129.65|0
1651475400000|2022-05-02 07:10:00|132.95|130.55|132.43|130.03|133.95|131.55|132.21|129.81|0
1651475700000|2022-05-02 07:15:00|132.33|129.93|133.84|131.44|134.01|131.61|132.04|129.64|0
1651476000000|2022-05-02 07:20:00|133.81|131.41|134.46|132.06|135.01|132.61|133.81|131.41|0
1651476300000|2022-05-02 07:25:00|134.33|131.93|132.74|130.34|134.65|132.25|132.71|130.31|0
1651476600000|2022-05-02 07:30:00|132.9|130.5|134.74|132.34|135.63|133.23|132.9|130.5|0
1651476900000|2022-05-02 07:35:00|134.91|132.51|133.25|130.85|135.1|132.7|133.25|130.85|0
1651477200000|2022-05-02 07:40:00|133.28|130.88|132.96|130.56|134.02|131.62|132.96|130.56|0
1651477500000|2022-05-02 07:45:00|132.99|130.59|133.41|131.01|133.5|131.1|132.8|130.4|0
1651477800000|2022-05-02 07:50:00|133.31|130.91|133.43|131.03|133.63|131.23|132.73|130.33|0
1651478100000|2022-05-02 07:55:00|133.24|130.84|138.38|135.98|140.73|138.33|132.73|130.33|0
1651478400000|2022-05-02 08:00:00|138.35|135.95|134.72|132.32|138.35|135.95|134.5|132.1|0
1651478700000|2022-05-02 08:05:00|135.02|132.62|134.14|131.74|135.87|133.47|134.04|131.64|0
1651479000000|2022-05-02 08:10:00|134.2|131.8|134.82|132.42|134.85|132.45|133.46|131.06|0
1651479300000|2022-05-02 08:15:00|134.85|132.45|134.94|132.54|136.32|133.92|134.29|131.89|0
1651479600000|2022-05-02 08:20:00|135.07|132.67|136.08|133.68|136.12|133.72|134.52|132.12|0
1651479900000|2022-05-02 08:25:00|136.12|133.72|135.52|133.12|136.41|134.01|134.87|132.47|0
1651480200000|2022-05-02 08:30:00|135.59|133.19|136.93|134.53|137.13|134.73|135.59|133.19|0
1651480500000|2022-05-02 08:35:00|136.97|134.57|136.8|134.4|137.26|134.86|136.51|134.11|0
1651480800000|2022-05-02 08:40:00|136.77|134.37|137.07|134.67|138.02|135.62|135.98|133.58|0
1651481100000|2022-05-02 08:45:00|137.1|134.7|137.16|134.76|137.76|135.36|136.93|134.53|0
1651481400000|2022-05-02 08:50:00|137.29|134.89|139.08|136.68|139.21|136.81|137.29|134.89|0
1651481700000|2022-05-02 08:55:00|139.01|136.61|138.41|136.01|139.58|137.18|138.25|135.85|0
1651482000000|2022-05-02 09:00:00|138.38|135.98|137.22|134.82|138.38|135.98|136.89|134.49|0
1651482300000|2022-05-02 09:05:00|137.25|134.85|139.19|136.79|139.39|136.99|136.24|133.84|0
1651482600000|2022-05-02 09:10:00|139.22|136.82|138.56|136.16|139.22|136.82|137.83|135.43|0
1651482900000|2022-05-02 09:15:00|138.59|136.19|138.69|136.29|138.69|136.29|137.7|135.3|0
1651483200000|2022-05-02 09:20:00|138.75|136.35|137.43|135.03|138.85|136.45|137.37|134.97|0
1651483500000|2022-05-02 09:25:00|137.37|134.97|137.36|134.96|137.6|135.2|136.71|134.31|0
1651483800000|2022-05-02 09:30:00|137.3|134.9|136.84|134.44|137.56|135.16|136.67|134.27|0
1651484100000|2022-05-02 09:35:00|136.77|134.37|136.57|134.17|136.97|134.57|136.28|133.88|0
1651484400000|2022-05-02 09:40:00|136.67|134.27|134.49|132.09|137.73|135.33|134.39|131.99|0
1651484700000|2022-05-02 09:45:00|134.52|132.12|136.14|133.74|136.53|134.13|134.52|132.12|0
1651485000000|2022-05-02 09:50:00|136.17|133.77|135.68|133.28|136.2|133.8|135.42|133.02|0
1651485300000|2022-05-02 09:55:00|135.71|133.31|136.65|134.25|136.65|134.25|135.71|133.31|0
1651485600000|2022-05-02 10:00:00|136.62|134.22|137.31|134.91|137.61|135.21|136.36|133.96|0
1651485900000|2022-05-02 10:05:00|137.21|134.81|137.17|134.77|137.7|135.3|136.98|134.58|0
1651486200000|2022-05-02 10:10:00|137.04|134.64|135.89|133.49|137.04|134.64|135.86|133.46|0
1651486500000|2022-05-02 10:15:00|135.96|133.56|136.02|133.62|136.02|133.62|135.47|133.07|0
1651486800000|2022-05-02 10:20:00|135.99|133.59|136.15|133.75|136.25|133.85|135.72|133.32|0
1651487100000|2022-05-02 10:25:00|136.18|133.78|136.27|133.87|136.7|134.3|135.85|133.45|0
1651487400000|2022-05-02 10:30:00|136.24|133.84|135.65|133.25|136.57|134.17|135.45|133.05|0
1651487700000|2022-05-02 10:35:00|135.62|133.22|135.75|133.35|135.81|133.41|135.16|132.76|0
1651488000000|2022-05-02 10:40:00|135.78|133.38|136.3|133.9|136.76|134.36|135.75|133.35|0
1651488300000|2022-05-02 10:45:00|136.33|133.93|136.69|134.29|137.02|134.62|136.3|133.9|0
1651488600000|2022-05-02 10:50:00|136.62|134.22|136.88|134.48|137.01|134.61|136.42|134.02|0
1651488900000|2022-05-02 10:55:00|136.85|134.45|137.4|135|137.97|135.57|136.42|134.02|0
1651489200000|2022-05-02 11:00:00|137.34|134.94|137.27|134.87|137.47|135.07|136.68|134.28|0
1651489500000|2022-05-02 11:05:00|137.24|134.84|137.93|135.53|137.99|135.59|136.91|134.51|0
1651489800000|2022-05-02 11:10:00|138.03|135.63|138.45|136.05|138.52|136.12|137.59|135.19|0
1651490100000|2022-05-02 11:15:00|138.49|136.09|139.25|136.85|139.45|137.05|138.39|135.99|0
1651490400000|2022-05-02 11:20:00|139.31|136.91|139.04|136.64|139.85|137.45|138.58|136.18|0
1651490700000|2022-05-02 11:25:00|138.91|136.51|139.41|137.01|139.41|137.01|138.44|136.04|0
1651491000000|2022-05-02 11:30:00|139.54|137.14|140.91|138.51|140.91|138.51|139.54|137.14|0
1651491300000|2022-05-02 11:35:00|140.84|138.44|141.48|139.08|141.79|139.39|140.51|138.11|0
1651491600000|2022-05-02 11:40:00|141.45|139.05|141.61|139.21|141.85|139.45|141.14|138.74|0
1651491900000|2022-05-02 11:45:00|141.58|139.18|142.59|140.19|142.87|140.47|141.38|138.98|0
1651492200000|2022-05-02 11:50:00|142.53|140.13|143.48|141.08|143.54|141.14|141.98|139.58|0
1651492500000|2022-05-02 11:55:00|143.54|141.14|144.71|142.31|145.33|142.93|143.48|141.08|0
1651492800000|2022-05-02 12:00:00|144.29|141.89|145.63|143.23|146.88|144.48|144.12|141.72|0
1651493100000|2022-05-02 12:05:00|145.84|143.44|145.35|142.95|146.6|144.2|144.74|142.34|0
1651493400000|2022-05-02 12:10:00|145.49|143.09|146.28|143.88|146.66|144.26|145.29|142.89|0
1651493700000|2022-05-02 12:15:00|146.14|143.74|145.83|143.43|146.18|143.78|145.21|142.81|0
1651494000000|2022-05-02 12:20:00|145.76|143.36|144.97|142.57|145.76|143.36|144.66|142.26|0
1651494300000|2022-05-02 12:25:00|145|142.6|144.45|142.05|145.52|143.12|144.38|141.98|0
1651494600000|2022-05-02 12:30:00|144.35|141.95|144.95|142.55|145.02|142.62|141.27|138.87|0
1651494900000|2022-05-02 12:35:00|144.88|142.48|145.08|142.68|145.36|142.96|144.74|142.34|0
1651495200000|2022-05-02 12:40:00|145.05|142.65|145.18|142.78|145.7|143.3|144.26|141.86|0
1651495500000|2022-05-02 12:45:00|145.15|142.75|146.66|144.26|146.8|144.4|144.8|142.4|0
1651495800000|2022-05-02 12:50:00|146.87|144.47|145.07|142.67|147.14|144.74|144.93|142.53|0
1651496100000|2022-05-02 12:55:00|145|142.6|145.55|143.15|146.03|143.63|144.93|142.53|0
1651496400000|2022-05-02 13:00:00|145.48|143.08|144.18|141.78|145.48|143.08|144.11|141.71|0
1651496700000|2022-05-02 13:05:00|144.11|141.71|143.05|140.65|144.11|141.71|142.95|140.55|0
1651497000000|2022-05-02 13:10:00|142.95|140.55|140.86|138.46|143.02|140.62|140.79|138.39|0
1651497300000|2022-05-02 13:15:00|140.79|138.39|141.13|138.73|141.87|139.47|140.66|138.26|0
1651497600000|2022-05-02 13:20:00|141.12|138.72|141.26|138.86|142.06|139.66|140.62|138.22|0
1651497900000|2022-05-02 13:25:00|141.32|138.92|142.8|140.4|143.28|140.88|141.19|138.79|0
1651498200000|2022-05-02 13:30:00|142.73|140.33|145.32|142.92|145.66|143.26|140.12|137.72|0
1651498500000|2022-05-02 13:35:00|145.84|143.44|147.32|144.92|150.19|147.79|145.53|143.13|0
1651498800000|2022-05-02 13:40:00|147.11|144.71|142.66|140.26|150.26|147.86|140.17|137.77|0
1651499100000|2022-05-02 13:45:00|142.72|140.32|144.28|141.88|145.72|143.32|140.64|138.24|0
1651499400000|2022-05-02 13:50:00|144.56|142.16|141.5|139.1|145.93|143.53|141.5|139.1|0
1651499700000|2022-05-02 13:55:00|141.57|139.17|141|138.6|143.5|141.1|139.3|136.9|0
1651500000000|2022-05-02 14:00:00|141.2|138.8|140.4|138|143.73|141.33|139.83|137.43|0
1651500300000|2022-05-02 14:05:00|140.43|138.03|146.12|143.72|146.88|144.48|140.13|137.73|0
1651500600000|2022-05-02 14:10:00|146.33|143.93|145.91|143.51|147.23|144.83|144|141.6|0
1651500900000|2022-05-02 14:15:00|145.98|143.58|142.91|140.51|147.36|144.96|142.84|140.44|0
1651501200000|2022-05-02 14:20:00|143.31|140.91|139.04|136.64|145.28|142.88|138.65|136.25|0
1651501500000|2022-05-02 14:25:00|138.91|136.51|136.4|134|139.64|137.24|135.05|132.65|0
1651501800000|2022-05-02 14:30:00|136.01|133.61|134.52|132.12|136.01|133.61|132.8|130.4|0
1651502100000|2022-05-02 14:35:00|134.65|132.25|135.88|133.48|137.38|134.98|134.2|131.8|0
1651502400000|2022-05-02 14:40:00|135.68|133.28|136.61|134.21|136.94|134.54|132.93|130.53|0
1651502700000|2022-05-02 14:45:00|136.74|134.34|137.2|134.8|137.92|135.52|135.89|133.49|0
1651503000000|2022-05-02 14:50:00|137.1|134.7|138.64|136.24|139.11|136.71|136.93|134.53|0
1651503300000|2022-05-02 14:55:00|138.84|136.44|140.97|138.57|141.31|138.91|137.39|134.99|0
1651503600000|2022-05-02 15:00:00|141.01|138.13|145.42|142.54|145.42|142.54|140.81|137.93|0
1651503900000|2022-05-02 15:05:00|145.35|142.47|143.16|140.28|145.49|142.61|142.29|139.41|0
1651504200000|2022-05-02 15:10:00|143.1|140.22|142.09|139.21|144.91|142.03|140.23|137.35|0
1651504500000|2022-05-02 15:15:00|142.16|139.28|147.14|144.26|148.05|145.17|142.16|139.28|0
1651504800000|2022-05-02 15:20:00|147.28|144.4|146.31|143.43|147.91|145.03|145.55|142.67|0
1651505100000|2022-05-02 15:25:00|146.04|143.16|147.78|144.9|148.32|145.44|144.53|141.65|0
1651505400000|2022-05-02 15:30:00|147.5|144.62|146.53|143.65|149.31|146.43|145.23|142.35|0
1651505700000|2022-05-02 15:35:00|146.19|143.31|148.33|145.45|148.47|145.59|144.07|141.19|0
1651506000000|2022-05-02 15:40:00|148.54|145.66|147.77|144.89|149.45|146.57|145.77|142.89|0
1651506300000|2022-05-02 15:45:00|147.63|144.75|147.49|144.61|148.26|145.38|145.36|142.48|0
1651506600000|2022-05-02 15:50:00|147.97|145.09|146.11|143.23|147.97|145.09|145.69|142.81|0
1651506900000|2022-05-02 15:55:00|146.31|143.43|144.26|141.38|147.07|144.19|143.92|141.04|0
1651507200000|2022-05-02 16:00:00|144.19|141.31|148.66|145.78|149.5|146.62|142.97|140.09|0
1651507500000|2022-05-02 16:05:00|148.59|145.71|147.89|145.01|149.43|146.55|147.48|144.6|0
1651507800000|2022-05-02 16:10:00|148.03|145.15|147.06|144.18|148.52|145.64|146.99|144.11|0
1651508100000|2022-05-02 16:15:00|147.47|144.59|144.04|141.16|148.17|145.29|144.04|141.16|0
1651508400000|2022-05-02 16:20:00|144.11|141.23|144.44|141.56|144.75|141.87|142.08|139.2|0
1651508700000|2022-05-02 16:25:00|144.51|141.63|145.33|142.45|146.57|143.69|144.17|141.29|0
1651509000000|2022-05-02 16:30:00|144.85|141.97|143.72|141.32|145.94|143.06|143.69|140.81|0
1651509300000|2022-05-02 16:35:00|143.48|141.08|144.89|142.01|145.17|142.41|141.87|139.47|0
1651509600000|2022-05-02 16:40:00|145.07|142.19|145.72|142.84|146.06|143.18|143.8|140.92|0
1651509900000|2022-05-02 16:45:00|145.92|143.04|146.34|143.46|146.96|144.08|145.37|142.49|0
1651510200000|2022-05-02 16:50:00|146.61|143.73|148.36|145.48|148.78|145.9|146.13|143.25|0
1651510500000|2022-05-02 16:55:00|148.43|145.55|149.97|147.09|150.82|147.94|147.03|144.15|0
1651510800000|2022-05-02 17:00:00|150.11|147.23|152.6|149.72|153.6|150.72|149.76|146.88|0
1651511100000|2022-05-02 17:05:00|152.53|149.65|150.46|147.58|152.95|150.07|148.55|145.67|0
1651511400000|2022-05-02 17:10:00|150.67|147.79|148.36|145.48|151.02|148.14|148.22|145.34|0
1651511700000|2022-05-02 17:15:00|148.5|145.62|149.1|146.22|149.88|147|148.05|145.17|0
1651512000000|2022-05-02 17:20:00|148.89|146.01|151.08|148.2|151.08|148.2|148.89|146.01|0
1651512300000|2022-05-02 17:25:00|150.86|147.98|151.08|148.2|152.47|149.59|149.38|146.5|0
1651512600000|2022-05-02 17:30:00|151.4|148.52|152.61|149.73|152.68|149.8|149.55|146.67|0
1651512900000|2022-05-02 17:35:00|152.83|149.95|153.18|150.3|153.47|150.59|151.61|148.73|0
1651513200000|2022-05-02 17:40:00|153.11|150.23|154.51|151.63|154.51|151.63|151.96|149.08|0
1651513500000|2022-05-02 17:45:00|154.22|151.34|156.04|153.16|156.26|153.38|153.94|151.06|0
1651513800000|2022-05-02 17:50:00|156.11|153.23|156.25|153.37|156.55|153.67|154.94|152.06|0
1651514100000|2022-05-02 17:55:00|155.96|153.08|154.36|151.48|156.25|153.37|154.36|151.48|0
1651514400000|2022-05-02 18:00:00|154.43|151.55|152.48|149.6|156.25|153.37|152.48|149.6|0
1651514700000|2022-05-02 18:05:00|152.27|149.39|154.64|151.76|154.71|151.83|151.13|148.25|0
1651515000000|2022-05-02 18:10:00|154.71|151.83|158.67|155.79|158.74|155.86|154.5|151.62|0
1651515300000|2022-05-02 18:15:00|158.52|155.64|161.28|158.4|161.43|158.55|158.37|155.49|0
1651515600000|2022-05-02 18:20:00|161.2|158.32|159.48|156.6|161.57|158.69|158.83|155.95|0
1651515900000|2022-05-02 18:25:00|159.74|156.86|160|157.12|160.89|158.01|159.19|156.31|0
1651516200000|2022-05-02 18:30:00|159.92|157.04|158.96|156.08|160.81|157.93|158.3|155.42|0
1651516500000|2022-05-02 18:35:00|159.03|156.15|160.07|157.19|160.88|158|158.59|155.71|0
1651516800000|2022-05-02 18:40:00|159.92|157.04|162.45|159.57|163.8|160.92|159.18|156.3|0
1651517100000|2022-05-02 18:45:00|162.37|159.49|157.93|154.57|162.37|159.49|157.78|154.42|0
1651517400000|2022-05-02 18:50:00|158|154.64|156.39|153.03|159.92|156.56|155.08|151.72|0
1651517700000|2022-05-02 18:55:00|156.46|153.1|158.25|154.89|159.28|155.92|156.17|152.81|0
1651518000000|2022-05-02 19:00:00|158.17|154.81|154.7|151.34|158.17|154.81|153.72|150.36|0
1651518300000|2022-05-02 19:05:00|154.66|151.3|151.14|147.78|154.88|151.52|150.19|146.83|0
1651518600000|2022-05-02 19:10:00|151.25|147.89|146.09|142.73|151.25|147.89|146.09|142.73|0
1651518900000|2022-05-02 19:15:00|145.95|142.59|145.46|142.1|147.54|144.18|144.84|141.48|0
1651519200000|2022-05-02 19:20:00|145.18|141.82|139.97|136.61|146.04|142.68|139.83|136.47|0
1651519500000|2022-05-02 19:25:00|140.24|136.88|140.3|136.94|141.38|138.02|138.86|135.5|0
1651519800000|2022-05-02 19:30:00|140.44|137.08|135.84|132.48|140.69|137.33|135.58|132.22|0
1651520100000|2022-05-02 19:35:00|135.64|132.28|137.96|134.6|138.96|135.6|135.19|131.83|0
1651520400000|2022-05-02 19:40:00|137.56|134.2|139.53|136.17|139.53|136.17|135.34|131.98|0
1651520700000|2022-05-02 19:45:00|139.5|136.14|134.98|131.62|140.07|136.71|134.55|131.19|0
1651521000000|2022-05-02 19:50:00|134.75|131.39|133.17|129.81|135.67|132.31|132.6|129.24|0
1651521300000|2022-05-02 19:55:00|133.2|129.84|132.22|129.34|134.34|130.98|131.89|129.01|0
1651521600000|2022-05-02 20:00:00|131.89|129.01|131.92|129.04|132.73|129.85|130.99|128.11|0
1651521900000|2022-05-02 20:05:00|131.83|128.95|131.12|128.24|132.21|129.33|130.93|128.05|0
1651522200000|2022-05-02 20:10:00|131.18|128.3|134.02|131.14|134.28|131.4|130.99|128.11|0
1651522500000|2022-05-02 20:15:00|134.03|130.67|134.19|130.83|134.26|130.9|133.38|130.02|0
1651522800000|2022-05-02 20:20:00|134.23|130.87|133.99|130.63|134.23|130.87|133.54|130.18|0
1651523100000|2022-05-02 20:25:00|134.09|130.73|133.93|130.57|134.45|131.09|133.6|130.24|0
1651523400000|2022-05-02 20:30:00|133.86|130.5|134.05|130.69|134.12|130.76|133.4|130.04|0
1651523700000|2022-05-02 20:35:00|133.92|130.56|133.34|129.98|134.05|130.69|133.21|129.85|0
1651524000000|2022-05-02 20:40:00|133.46|130.1|133.37|130.01|133.53|130.17|133.2|129.84|0
1651524300000|2022-05-02 20:45:00|133.27|129.91|132.88|129.52|133.46|130.1|132.88|129.52|0
1651524600000|2022-05-02 20:50:00|132.81|129.45|133.46|130.1|133.46|130.1|132.75|129.39|0
1651524900000|2022-05-02 20:55:00|133.52|130.16|133.55|130.19|133.71|130.35|133.32|129.96|0
1651525200000|2022-05-02 21:00:00|133.68|130.32|133.62|130.26|133.71|130.35|133.46|130.1|0
1651525500000|2022-05-02 21:05:00|133.63|130.27|133.56|130.2|133.69|130.33|133.55|130.19|0
1651525800000|2022-05-02 21:10:00|133.55|130.19|133.52|130.16|133.56|130.2|133.48|130.12|0
1651526100000|2022-05-02 21:15:00|133.53|130.17|133.53|130.17|133.53|130.17|133.53|130.17|0
1651526400000|2022-05-02 21:20:00|133.54|130.18|133.5|130.14|133.58|130.22|133.5|130.14|0
1651526700000|2022-05-02 21:25:00|133.51|130.15|133.63|130.27|133.67|130.31|133.51|130.15|0
1651527000000|2022-05-02 21:30:00|133.62|130.26|133.6|130.24|133.63|130.27|133.6|130.24|0
1651527300000|2022-05-02 21:35:00|133.61|130.25|133.17|129.81|133.78|130.42|133.17|129.81|0
1651527600000|2022-05-02 21:40:00|133.14|129.78|133.34|129.98|133.35|129.99|133.13|129.77|0
1651527900000|2022-05-02 21:45:00|133.32|129.96|133.41|130.05|133.41|130.05|133.22|129.86|0
1651528200000|2022-05-02 21:50:00|133.49|130.13|133.49|130.13|133.66|130.3|133.46|130.1|0
1651528500000|2022-05-02 21:55:00|133.51|130.15|133.59|130.23|133.65|130.29|133.43|130.07|0
1651528800000|2022-05-02 22:00:00|133.51|130.15|134.13|130.77|134.19|130.83|133.51|130.15|0
1651529100000|2022-05-02 22:05:00|134.09|130.73|134.06|130.7|134.19|130.83|133.93|130.57|0
1651529400000|2022-05-02 22:10:00|133.99|130.63|133.66|130.3|134.06|130.7|133.66|130.3|0
1651529700000|2022-05-02 22:15:00|133.73|130.37|133.73|130.37|133.99|130.63|133.47|130.11|0
1651530000000|2022-05-02 22:20:00|133.66|130.3|133.98|130.62|133.98|130.62|133.63|130.27|0
1651530300000|2022-05-02 22:25:00|133.92|130.56|133.59|130.23|134.05|130.69|133.53|130.17|0
1651530600000|2022-05-02 22:30:00|133.46|130.1|134.53|131.17|134.63|131.27|133.46|130.1|0
1651530900000|2022-05-02 22:35:00|134.56|131.2|134.36|131|134.56|131.2|134.24|130.88|0
1651531200000|2022-05-02 22:40:00|134.4|131.04|134.69|131.33|134.76|131.4|134.4|131.04|0
1651531500000|2022-05-02 22:45:00|134.66|131.3|134.55|131.19|134.66|131.3|134.49|131.13|0
1651531800000|2022-05-02 22:50:00|134.52|131.16|134.13|130.77|134.52|131.16|134.03|130.67|0
1651532100000|2022-05-02 22:55:00|134.16|130.8|134.42|131.06|134.55|131.19|134.16|130.8|0
1651532400000|2022-05-02 23:00:00|134.35|130.99|133.5|130.14|134.35|130.99|133.24|129.88|0
1651532700000|2022-05-02 23:05:00|133.44|130.08|133.18|129.82|133.67|130.31|133.18|129.82|0
1651533000000|2022-05-02 23:10:00|133.21|129.85|133.5|130.14|133.56|130.2|133.21|129.85|0
1651533300000|2022-05-02 23:15:00|133.53|130.17|133.56|130.2|133.59|130.23|133.43|130.07|0
1651533600000|2022-05-02 23:20:00|133.49|130.13|133.36|130|133.56|130.2|132.91|129.55|0
1651533900000|2022-05-02 23:25:00|133.3|129.94|133.2|129.84|133.36|130|133.04|129.68|0
1651534200000|2022-05-02 23:30:00|133.23|129.87|133.29|129.93|133.39|130.03|133.1|129.74|0
1651534500000|2022-05-02 23:35:00|133.32|129.96|133.61|130.25|133.61|130.25|133.29|129.93|0
1651534800000|2022-05-02 23:40:00|133.68|130.32|133.93|130.57|133.93|130.57|133.55|130.19|0
1651535100000|2022-05-02 23:45:00|134|130.64|133.67|130.31|134|130.64|133.67|130.31|0
1651535400000|2022-05-02 23:50:00|133.73|130.37|133.86|130.5|133.99|130.63|133.73|130.37|0
1651535700000|2022-05-02 23:55:00|133.83|130.47|133.05|129.69|133.86|130.5|133.05|129.69|0
1651536000000|2022-05-03 00:00:00|133.02|129.66|133.5|130.14|133.53|130.17|132.05|128.69|0
1651536300000|2022-05-03 00:05:00|133.6|130.24|131.85|128.49|133.6|130.24|131.85|128.49|0
1651536600000|2022-05-03 00:10:00|131.88|128.52|132.55|129.19|132.62|129.26|131.85|128.49|0
1651536900000|2022-05-03 00:15:00|132.62|129.26|131.7|128.34|132.68|129.32|131.54|128.18|0
1651537200000|2022-05-03 00:20:00|131.73|128.37|132.05|128.69|132.44|129.08|131.73|128.37|0
1651537500000|2022-05-03 00:25:00|132.11|128.75|131.66|128.3|132.37|129.01|131.6|128.24|0
1651537800000|2022-05-03 00:30:00|131.63|128.27|130.82|127.46|131.79|128.43|130.6|127.24|0
1651538100000|2022-05-03 00:35:00|130.73|127.37|130.69|127.33|130.73|127.37|130.06|126.7|0
1651538400000|2022-05-03 00:40:00|130.56|127.2|129.96|126.6|130.69|127.33|129.83|126.47|0
1651538700000|2022-05-03 00:45:00|129.8|126.44|129.35|125.99|129.83|126.47|128.97|125.61|0
1651539000000|2022-05-03 00:50:00|129.28|125.92|129.6|126.24|129.66|126.3|129.25|125.89|0
1651539300000|2022-05-03 00:55:00|129.57|126.21|129.63|126.27|129.82|126.46|129.47|126.11|0
1651539600000|2022-05-03 01:00:00|129.69|126.33|129.28|125.92|129.85|126.49|129.21|125.85|0
1651539900000|2022-05-03 01:05:00|129.27|125.91|129.72|126.36|129.97|126.61|129.27|125.91|0
1651540200000|2022-05-03 01:10:00|129.65|126.29|130.29|126.93|130.48|127.12|129.59|126.23|0
1651540500000|2022-05-03 01:15:00|130.35|126.99|131.28|127.92|131.28|127.92|130.19|126.83|0
1651540800000|2022-05-03 01:20:00|131.31|127.95|130.66|127.3|131.31|127.95|130.6|127.24|0
1651541100000|2022-05-03 01:25:00|130.6|127.24|130.89|127.53|131.04|127.68|130.6|127.24|0
1651541400000|2022-05-03 01:30:00|130.82|127.46|130.85|127.49|131.01|127.65|130.34|126.98|0
1651541700000|2022-05-03 01:35:00|130.88|127.52|130.85|127.49|131.14|127.78|130.72|127.36|0
1651542000000|2022-05-03 01:40:00|130.91|127.55|131.29|127.93|131.48|128.12|130.46|127.1|0
1651542300000|2022-05-03 01:45:00|131.23|127.87|130.01|126.65|131.23|127.87|129.76|126.4|0
1651542600000|2022-05-03 01:50:00|129.95|126.59|129.15|125.79|129.95|126.59|128.42|125.06|0
1651542900000|2022-05-03 01:55:00|129.18|125.82|128.92|125.56|129.59|126.23|128.89|125.53|0
1651543200000|2022-05-03 02:00:00|128.99|125.63|127.1|123.74|128.99|125.63|126.82|123.46|0
1651543500000|2022-05-03 02:05:00|127.16|123.8|127.28|123.92|127.53|124.17|127.01|123.65|0
1651543800000|2022-05-03 02:10:00|127.25|123.89|127.44|124.08|127.59|124.23|127.25|123.89|0
1651544100000|2022-05-03 02:15:00|127.47|124.11|126.84|123.48|127.47|124.11|126.66|123.3|0
1651544400000|2022-05-03 02:20:00|126.78|123.42|126.81|123.45|127.12|123.76|126.65|123.29|0
1651544700000|2022-05-03 02:25:00|126.77|123.41|126.52|123.16|126.77|123.41|126.52|123.16|0
1651545000000|2022-05-03 02:30:00|126.58|123.22|126.77|123.41|127.21|123.85|126.27|122.91|0
1651545300000|2022-05-03 02:35:00|126.74|123.38|127.08|123.72|127.27|123.91|126.64|123.28|0
1651545600000|2022-05-03 02:40:00|127.11|123.75|126.42|123.06|127.26|123.9|126.26|122.9|0
1651545900000|2022-05-03 02:45:00|126.45|123.09|125.8|122.44|126.54|123.18|125.8|122.44|0
1651546200000|2022-05-03 02:50:00|125.76|122.4|125.45|122.09|126.07|122.71|125.21|121.85|0
1651546500000|2022-05-03 02:55:00|125.39|122.03|126.13|122.77|126.19|122.83|125.33|121.97|0
1651546800000|2022-05-03 03:00:00|126.19|122.83|126.13|122.77|126.32|122.96|125.97|122.61|0
1651547100000|2022-05-03 03:05:00|126.1|122.74|126.31|122.95|126.56|123.2|125.94|122.58|0
1651547400000|2022-05-03 03:10:00|126.25|122.89|126.18|122.82|126.34|122.98|125.72|122.36|0
1651547700000|2022-05-03 03:15:00|126.15|122.79|126.27|122.91|126.31|122.95|125.87|122.51|0
1651548000000|2022-05-03 03:20:00|126.3|122.94|126.49|123.13|126.62|123.26|126.12|122.76|0
1651548300000|2022-05-03 03:25:00|126.46|123.1|126.92|123.56|126.92|123.56|126.36|123|0
1651548600000|2022-05-03 03:30:00|126.86|123.5|127.29|123.93|127.29|123.93|126.8|123.44|0
1651548900000|2022-05-03 03:35:00|127.23|123.87|127.23|123.87|127.29|123.93|126.85|123.49|0
1651549200000|2022-05-03 03:40:00|127.16|123.8|127.54|124.18|127.66|124.3|127.16|123.8|0
1651549500000|2022-05-03 03:45:00|127.47|124.11|127.47|124.11|127.54|124.18|127.22|123.86|0
1651549800000|2022-05-03 03:50:00|127.44|124.08|127.53|124.17|127.78|124.42|127.35|123.99|0
1651550100000|2022-05-03 03:55:00|127.56|124.2|127.78|124.42|128.03|124.67|127.4|124.04|0
1651550400000|2022-05-03 04:00:00|127.81|124.45|128.19|124.83|128.34|124.98|127.46|124.1|0
1651550700000|2022-05-03 04:05:00|128.15|124.79|127.49|124.13|128.15|124.79|127.4|124.04|0
1651551000000|2022-05-03 04:10:00|127.46|124.1|127.39|124.03|127.52|124.16|127.3|123.94|0
1651551300000|2022-05-03 04:15:00|127.33|123.97|127.7|124.34|127.7|124.34|127.27|123.91|0
1651551600000|2022-05-03 04:20:00|127.64|124.28|127.64|124.28|127.8|124.44|127.45|124.09|0
1651551900000|2022-05-03 04:25:00|127.7|124.34|127.82|124.46|127.82|124.46|127.57|124.21|0
1651552200000|2022-05-03 04:30:00|127.79|124.43|126.98|123.62|128.14|124.78|126.94|123.58|0
1651552500000|2022-05-03 04:35:00|127.01|123.65|127.19|123.83|127.22|123.86|126.88|123.52|0
1651552800000|2022-05-03 04:40:00|127.22|123.86|127.19|123.83|127.57|124.21|126.94|123.58|0
1651553100000|2022-05-03 04:45:00|127.25|123.89|127.81|124.45|127.81|124.45|127.09|123.73|0
1651553400000|2022-05-03 04:50:00|127.84|124.48|127.68|124.32|128.12|124.76|127.18|123.82|0
1651553700000|2022-05-03 04:55:00|127.56|124.2|128.24|124.88|128.31|124.95|127.56|124.2|0
1651554000000|2022-05-03 05:00:00|128.28|124.92|128.24|124.88|128.62|125.26|128.12|124.76|0
1651554300000|2022-05-03 05:05:00|128.3|124.94|127.67|124.31|128.43|125.07|127.67|124.31|0
1651554600000|2022-05-03 05:10:00|127.71|124.35|127.17|123.81|127.77|124.41|126.98|123.62|0
1651554900000|2022-05-03 05:15:00|127.11|123.75|126.79|123.43|127.39|124.03|126.61|123.25|0
1651555200000|2022-05-03 05:20:00|126.82|123.46|126.91|123.55|127.16|123.8|126.79|123.43|0
1651555500000|2022-05-03 05:25:00|126.85|123.49|126.82|123.46|127.22|123.86|126.82|123.46|0
1651555800000|2022-05-03 05:30:00|126.85|123.49|126.97|123.61|127.47|124.11|126.84|123.48|0
1651556100000|2022-05-03 05:35:00|127.03|123.67|126.97|123.61|127.22|123.86|126.78|123.42|0
1651556400000|2022-05-03 05:40:00|126.9|123.54|127.28|123.92|127.28|123.92|126.84|123.48|0
1651556700000|2022-05-03 05:45:00|127.34|123.98|127.84|124.48|128.28|124.92|127.34|123.98|0
1651557000000|2022-05-03 05:50:00|127.96|124.6|127.36|124|127.96|124.6|127.18|123.82|0
1651557300000|2022-05-03 05:55:00|127.39|124.03|127.45|124.09|127.64|124.28|127.27|123.91|0
1651557600000|2022-05-03 06:00:00|127.58|124.22|129.15|125.79|129.18|125.82|127.33|123.97|0
1651557900000|2022-05-03 06:05:00|129.28|125.92|129.82|126.46|129.82|126.46|128.83|125.47|0
1651558200000|2022-05-03 06:10:00|129.78|126.42|129.59|126.23|129.97|126.61|129.34|125.98|0
1651558500000|2022-05-03 06:15:00|129.56|126.2|129.08|125.72|130.03|126.67|128.76|125.4|0
1651558800000|2022-05-03 06:20:00|129.05|125.69|129.05|125.69|129.55|126.19|128.7|125.34|0
1651559100000|2022-05-03 06:25:00|129.01|125.65|129.07|125.71|129.52|126.16|128.76|125.4|0
1651559400000|2022-05-03 06:30:00|128.98|125.62|128.94|125.58|129.71|126.35|128.88|125.52|0
1651559700000|2022-05-03 06:35:00|128.98|125.62|128.81|125.45|129.2|125.84|128.75|125.39|0
1651560000000|2022-05-03 06:40:00|128.85|125.49|128.68|125.32|128.94|125.58|128.34|124.98|0
1651560300000|2022-05-03 06:45:00|128.75|125.39|129.41|126.05|129.63|126.27|128.68|125.32|0
1651560600000|2022-05-03 06:50:00|129.31|125.95|129.35|125.99|130.86|127.5|128.93|125.57|0
1651560900000|2022-05-03 06:55:00|129.26|125.9|129.64|126.28|129.99|126.63|129.23|125.87|0
1651561200000|2022-05-03 07:00:00|129.67|126.31|131.88|128.52|131.88|128.52|129.61|126.25|0
1651561500000|2022-05-03 07:05:00|131.74|128.86|129.39|126.51|132.15|129.27|129.39|126.51|0
1651561800000|2022-05-03 07:10:00|129.3|126.42|129.58|126.7|130.63|127.75|128.95|126.07|0
1651562100000|2022-05-03 07:15:00|129.55|126.67|129.9|127.02|130.53|127.65|129.23|126.35|0
1651562400000|2022-05-03 07:20:00|129.93|127.05|129.51|126.63|130.47|127.59|128.84|125.96|0
1651562700000|2022-05-03 07:25:00|129.35|126.47|128.9|126.02|130.08|127.2|128.84|125.96|0
1651563000000|2022-05-03 07:30:00|129.16|126.28|129.34|126.46|130.54|127.66|128.9|126.02|0
1651563300000|2022-05-03 07:35:00|129.41|126.53|129.78|126.9|129.98|127.1|128.9|126.02|0
1651563600000|2022-05-03 07:40:00|129.91|127.03|129.91|127.03|130.2|127.32|129.15|126.27|0
1651563900000|2022-05-03 07:45:00|130.03|127.15|130.8|127.92|131.12|128.24|129.59|126.71|0
1651564200000|2022-05-03 07:50:00|130.73|127.85|127.86|125.46|130.77|127.89|127.83|125.43|0
1651564500000|2022-05-03 07:55:00|127.83|125.43|128.52|126.12|128.77|126.37|127.76|125.36|0
1651564800000|2022-05-03 08:00:00|128.45|126.05|127.01|124.61|128.74|126.34|126.82|124.42|0
1651565100000|2022-05-03 08:05:00|126.94|124.54|126.82|124.42|127.1|124.7|126.07|123.67|0
1651565400000|2022-05-03 08:10:00|126.94|124.54|127.69|125.29|127.91|125.51|126.75|124.35|0
1651565700000|2022-05-03 08:15:00|127.6|125.2|129.18|126.78|129.18|126.78|127.34|124.94|0
1651566000000|2022-05-03 08:20:00|129.12|126.72|128.96|126.56|129.21|126.81|128.23|125.83|0
1651566300000|2022-05-03 08:25:00|128.99|126.59|130.06|127.66|130.06|127.66|128.67|126.27|0
1651566600000|2022-05-03 08:30:00|130|127.6|130.38|127.98|130.57|128.17|129.72|127.32|0
1651566900000|2022-05-03 08:35:00|130.32|127.92|130.06|127.66|130.54|128.14|129.93|127.53|0
1651567200000|2022-05-03 08:40:00|129.99|127.59|130.98|128.58|131.27|128.87|129.99|127.59|0
1651567500000|2022-05-03 08:45:00|130.95|128.55|131.11|128.71|131.69|129.29|130.37|127.97|0
1651567800000|2022-05-03 08:50:00|131.04|128.64|131.07|128.67|131.46|129.06|130.43|128.03|0
1651568100000|2022-05-03 08:55:00|131.11|128.71|130.88|128.48|131.52|129.12|130.49|128.09|0
1651568400000|2022-05-03 09:00:00|131|128.6|131.39|128.99|131.71|129.31|130.46|128.06|0
1651568700000|2022-05-03 09:05:00|131.52|129.12|131.77|129.37|132.42|130.02|131.39|128.99|0
1651569000000|2022-05-03 09:10:00|131.64|129.24|131.83|129.43|132.19|129.79|131.32|128.92|0
1651569300000|2022-05-03 09:15:00|131.51|129.11|131.25|128.85|131.51|129.11|130.61|128.21|0
1651569600000|2022-05-03 09:20:00|131.22|128.82|131.31|128.91|131.83|129.43|131.09|128.69|0
1651569900000|2022-05-03 09:25:00|131.44|129.04|131.82|129.42|132.47|130.07|131.18|128.78|0
1651570200000|2022-05-03 09:30:00|131.85|129.45|131.88|129.48|132.5|130.1|131.76|129.36|0
1651570500000|2022-05-03 09:35:00|131.75|129.35|131.94|129.54|132.2|129.8|131.62|129.22|0
1651570800000|2022-05-03 09:40:00|131.98|129.58|131.1|128.7|131.98|129.58|130.98|128.58|0
1651571100000|2022-05-03 09:45:00|131.17|128.77|130.91|128.51|131.17|128.77|130.53|128.13|0
1651571400000|2022-05-03 09:50:00|130.85|128.45|130.84|128.44|131.29|128.89|130.69|128.29|0
1651571700000|2022-05-03 09:55:00|130.75|128.35|131.13|128.73|131.48|129.08|130.52|128.12|0
1651572000000|2022-05-03 10:00:00|131.1|128.7|130.68|128.28|131.38|128.98|130.55|128.15|0
1651572300000|2022-05-03 10:05:00|130.71|128.31|131.22|128.82|131.64|129.24|130.64|128.24|0
1651572600000|2022-05-03 10:10:00|131.25|128.85|131.09|128.69|131.99|129.59|130.86|128.46|0
1651572900000|2022-05-03 10:15:00|131.12|128.72|131.98|129.58|132.02|129.62|130.96|128.56|0
1651573200000|2022-05-03 10:20:00|132.05|129.65|132.89|130.49|133.21|130.81|132.05|129.65|0
1651573500000|2022-05-03 10:25:00|133.05|130.65|134.35|131.95|134.68|132.28|132.89|130.49|0
1651573800000|2022-05-03 10:30:00|134.45|132.05|134.84|132.44|135.76|133.36|134.32|131.92|0
1651574100000|2022-05-03 10:35:00|134.77|132.37|134.97|132.57|135.3|132.9|134.38|131.98|0
1651574400000|2022-05-03 10:40:00|134.9|132.5|136.68|134.28|136.68|134.28|134.74|132.34|0
1651574700000|2022-05-03 10:45:00|136.61|134.21|136.55|134.15|137.21|134.81|136.55|134.15|0
1651575000000|2022-05-03 10:50:00|136.68|134.28|136.08|133.68|137.38|134.98|136.08|133.68|0
1651575300000|2022-05-03 10:55:00|136.05|133.65|136.01|133.61|136.24|133.84|135.81|133.41|0
1651575600000|2022-05-03 11:00:00|135.98|133.58|136.04|133.64|136.47|134.07|135.81|133.41|0
1651575900000|2022-05-03 11:05:00|136.07|133.67|136.82|134.42|139.25|136.85|135.87|133.47|0
1651576200000|2022-05-03 11:10:00|136.79|134.39|136.55|134.15|137.28|134.88|136.29|133.89|0
1651576500000|2022-05-03 11:15:00|136.42|134.02|136.94|134.54|136.94|134.54|136.28|133.88|0
1651576800000|2022-05-03 11:20:00|136.88|134.48|136.28|133.88|137.34|134.94|136.28|133.88|0
1651577100000|2022-05-03 11:25:00|136.21|133.81|135.09|132.69|136.67|134.27|135.02|132.62|0
1651577400000|2022-05-03 11:30:00|135.12|132.72|135.55|133.15|135.58|133.18|134.43|132.03|0
1651577700000|2022-05-03 11:35:00|135.48|133.08|135.41|133.01|135.68|133.28|135.15|132.75|0
1651578000000|2022-05-03 11:40:00|135.44|133.04|135.14|132.74|135.54|133.14|134.62|132.22|0
1651578300000|2022-05-03 11:45:00|135.21|132.81|134.29|131.89|135.34|132.94|134.29|131.89|0
1651578600000|2022-05-03 11:50:00|134.22|131.82|133.83|131.43|134.62|132.22|133.8|131.4|0
1651578900000|2022-05-03 11:55:00|133.89|131.49|133.5|131.1|133.89|131.49|133.24|130.84|0
1651579200000|2022-05-03 12:00:00|133.7|131.3|132.65|130.25|133.7|131.3|132.4|130|0
1651579500000|2022-05-03 12:05:00|132.59|130.19|132.59|130.19|133.04|130.64|132.07|129.67|0
1651579800000|2022-05-03 12:10:00|132.52|130.12|132.07|129.67|132.72|130.32|131.81|129.41|0
1651580100000|2022-05-03 12:15:00|131.94|129.54|131.55|129.15|131.94|129.54|131.29|128.89|0
1651580400000|2022-05-03 12:20:00|131.42|129.02|132.25|129.85|132.38|129.98|131.23|128.83|0
1651580700000|2022-05-03 12:25:00|132.19|129.79|130.88|128.48|133.72|131.32|130.75|128.35|0
1651581000000|2022-05-03 12:30:00|130.94|128.54|130.49|128.09|131.65|129.25|130.04|127.64|0
1651581300000|2022-05-03 12:35:00|130.43|128.03|129.44|127.04|130.62|128.22|129.44|127.04|0
1651581600000|2022-05-03 12:40:00|129.47|127.07|128.58|126.18|129.72|127.32|128.58|126.18|0
1651581900000|2022-05-03 12:45:00|128.51|126.11|128.95|126.55|129.02|126.62|128.39|125.99|0
1651582200000|2022-05-03 12:50:00|128.89|126.49|129.14|126.74|129.81|127.41|128.76|126.36|0
1651582500000|2022-05-03 12:55:00|129.11|126.71|128.56|126.16|129.84|127.44|127.46|125.06|0
1651582800000|2022-05-03 13:00:00|128.49|126.09|129.06|126.66|129.38|126.98|128.37|125.97|0
1651583100000|2022-05-03 13:05:00|128.93|126.53|128.93|126.53|129.38|126.98|128.68|126.28|0
1651583400000|2022-05-03 13:10:00|128.9|126.5|129.31|126.91|129.37|126.97|128.86|126.46|0
1651583700000|2022-05-03 13:15:00|129.34|126.94|129.43|127.03|129.69|127.29|128.86|126.46|0
1651584000000|2022-05-03 13:20:00|129.46|127.06|129.56|127.16|130.13|127.73|129.18|126.78|0
1651584300000|2022-05-03 13:25:00|129.68|127.28|129.62|127.22|130.96|128.56|129.62|127.22|0
1651584600000|2022-05-03 13:30:00|129.43|127.03|128.41|126.01|132.25|129.85|127.78|125.38|0
1651584900000|2022-05-03 13:35:00|128.66|126.26|132.44|130.04|132.7|130.3|128.66|126.26|0
1651585200000|2022-05-03 13:40:00|131.86|129.46|131.08|128.68|132.31|129.91|128.91|126.51|0
1651585500000|2022-05-03 13:45:00|131.27|128.87|131.85|129.45|133.61|131.21|130.88|128.48|0
1651585800000|2022-05-03 13:50:00|132.11|129.71|129.65|127.25|132.76|130.36|129.41|127.01|0
1651586100000|2022-05-03 13:55:00|129.71|127.31|128.5|126.1|130.93|128.53|128.03|125.63|0
1651586400000|2022-05-03 14:00:00|127.81|125.41|125.41|123.01|127.81|125.41|125.03|122.63|0
1651586700000|2022-05-03 14:05:00|125.34|122.94|129.58|127.18|130.1|127.7|124.78|122.38|0
1651587000000|2022-05-03 14:10:00|129.9|127.5|127.16|124.76|130.87|128.47|127.1|124.7|0
1651587300000|2022-05-03 14:15:00|127.48|125.08|127.66|125.26|130.09|127.69|127.47|125.07|0
1651587600000|2022-05-03 14:20:00|127.79|125.39|126.86|124.46|129.57|127.17|126.71|124.31|0
1651587900000|2022-05-03 14:25:00|126.67|124.27|124.57|122.17|127.28|124.88|124.03|121.63|0
1651588200000|2022-05-03 14:30:00|124.35|121.95|123.04|120.64|125.97|123.57|122.36|119.96|0
1651588500000|2022-05-03 14:35:00|122.85|120.45|125.34|122.94|125.34|122.94|122.67|120.27|0
1651588800000|2022-05-03 14:40:00|125.28|122.88|127.61|125.21|127.61|125.21|125.15|122.75|0
1651589100000|2022-05-03 14:45:00|127.68|125.28|128.35|125.95|129.15|126.75|126.97|124.57|0
1651589400000|2022-05-03 14:50:00|128.54|126.14|126.47|124.07|128.93|126.53|125.69|123.29|0
1651589700000|2022-05-03 14:55:00|126.6|124.2|124.8|122.4|126.9|124.5|124.11|121.71|0
1651590000000|2022-05-03 15:00:00|124.73|122.33|122.74|120.34|126.06|123.66|122.61|120.21|0
1651590300000|2022-05-03 15:05:00|121.99|119.59|118.85|116.45|123.01|120.61|117.69|115.29|0
1651590600000|2022-05-03 15:10:00|118.78|116.38|119.61|117.21|121.43|119.03|118.6|116.2|0
1651590900000|2022-05-03 15:15:00|119.18|116.78|119.6|117.2|121.31|118.91|118.52|116.12|0
1651591200000|2022-05-03 15:20:00|119.54|117.14|117.62|115.22|119.54|117.14|117.62|115.22|0
1651591500000|2022-05-03 15:25:00|117.68|115.28|118.75|116.35|119.18|116.78|117.44|115.04|0
1651591800000|2022-05-03 15:30:00|118.33|115.93|116.96|114.56|118.51|116.11|116.49|114.09|0
1651592100000|2022-05-03 15:35:00|117.02|114.62|119.47|117.07|119.77|117.37|116.93|114.53|0
1651592400000|2022-05-03 15:40:00|119.35|116.95|119.17|116.77|119.35|116.95|117.67|115.27|0
1651592700000|2022-05-03 15:45:00|119.11|116.71|119.34|116.94|120.32|117.92|118.99|116.59|0
1651593000000|2022-05-03 15:50:00|119.28|116.88|119.4|117|120.19|117.79|118.86|116.46|0
1651593300000|2022-05-03 15:55:00|119.43|117.03|118.86|116.46|119.94|117.54|118.68|116.28|0
1651593600000|2022-05-03 16:00:00|118.95|116.55|117.66|115.26|119.4|117|116.83|114.43|0
1651593900000|2022-05-03 16:05:00|117.72|115.32|122.63|120.23|123.49|121.09|117.72|115.32|0
1651594200000|2022-05-03 16:10:00|122.75|120.35|122.35|119.95|124.49|122.09|122.07|119.67|0
1651594500000|2022-05-03 16:15:00|122.2|119.8|122.07|119.67|123.24|120.84|121.89|119.49|0
1651594800000|2022-05-03 16:20:00|122.13|119.73|121.15|118.75|122.19|119.79|120.73|118.33|0
1651595100000|2022-05-03 16:25:00|120.97|118.57|122.62|120.22|122.62|120.22|120.15|117.75|0
1651595400000|2022-05-03 16:30:00|122.68|120.28|122.68|120.28|124.04|121.64|122.06|119.66|0
1651595700000|2022-05-03 16:35:00|122.49|120.09|122.21|119.81|123.11|120.71|121.27|118.87|0
1651596000000|2022-05-03 16:40:00|122.06|119.66|121.87|119.47|122.61|120.21|121.02|118.62|0
1651596300000|2022-05-03 16:45:00|121.99|119.59|122.18|119.78|123.1|120.7|120.8|118.4|0
1651596600000|2022-05-03 16:50:00|122.45|120.05|122.97|120.57|122.97|120.57|121.5|119.1|0
1651596900000|2022-05-03 16:55:00|122.85|120.45|121.92|119.52|124.15|121.75|121.56|119.16|0
1651597200000|2022-05-03 17:00:00|121.56|119.16|121.31|118.91|121.92|119.52|119.62|117.22|0
1651597500000|2022-05-03 17:05:00|121.43|119.03|120.19|117.79|121.86|119.46|119.91|117.51|0
1651597800000|2022-05-03 17:10:00|120.15|117.75|119.01|116.61|120.58|118.18|118.74|116.34|0
1651598100000|2022-05-03 17:15:00|118.77|116.37|118.88|116.48|119|116.6|118.11|115.71|0
1651598400000|2022-05-03 17:20:00|118.82|116.42|119.48|117.08|120.33|117.93|117.81|115.41|0
1651598700000|2022-05-03 17:25:00|119.6|117.2|120.17|117.77|120.84|118.44|119.24|116.84|0
1651599000000|2022-05-03 17:30:00|120.14|117.74|118.97|116.57|120.32|117.92|118.87|116.47|0
1651599300000|2022-05-03 17:35:00|118.93|116.53|117.6|115.2|119.66|117.26|117.54|115.14|0
1651599600000|2022-05-03 17:40:00|117.54|115.14|117.3|114.9|118.68|116.28|117.24|114.84|0
1651599900000|2022-05-03 17:45:00|117.12|114.72|118.31|115.91|118.61|116.21|117.12|114.72|0
1651600200000|2022-05-03 17:50:00|118.34|115.94|119.39|116.99|120.06|117.66|118.13|115.73|0
1651600500000|2022-05-03 17:55:00|119.27|116.87|119.57|117.17|120.18|117.78|119.21|116.81|0
1651600800000|2022-05-03 18:00:00|119.63|117.23|121.63|119.23|121.82|119.42|119.63|117.23|0
1651601100000|2022-05-03 18:05:00|121.7|119.3|122.06|119.66|122.68|120.28|121.7|119.3|0
1651601400000|2022-05-03 18:10:00|122.31|119.91|123.95|121.55|124.16|121.76|121.97|119.57|0
1651601700000|2022-05-03 18:15:00|124.16|121.76|125.16|122.76|125.91|123.51|123.04|120.64|0
1651602000000|2022-05-03 18:20:00|125.22|122.82|125.22|122.82|126.1|123.7|124.84|122.44|0
1651602300000|2022-05-03 18:25:00|125.16|122.76|125.94|123.54|126.1|123.7|124.97|122.57|0
1651602600000|2022-05-03 18:30:00|125.85|123.45|123.84|121.44|125.91|123.51|123.84|121.44|0
1651602900000|2022-05-03 18:35:00|124.02|121.62|125.34|122.94|125.46|123.06|122.1|119.7|0
1651603200000|2022-05-03 18:40:00|125.08|122.68|124.58|122.18|128|125.6|123.77|121.37|0
1651603500000|2022-05-03 18:45:00|124.39|121.99|123.7|121.3|126.98|124.58|123.27|120.87|0
1651603800000|2022-05-03 18:50:00|123.64|121.24|122.4|120|124.2|121.8|121.29|118.89|0
1651604100000|2022-05-03 18:55:00|122.46|120.06|120.07|117.67|123.02|120.62|119.65|117.25|0
1651604400000|2022-05-03 19:00:00|119.71|117.31|120.74|118.34|120.98|118.58|119.65|117.25|0
1651604700000|2022-05-03 19:05:00|120.8|118.4|118.78|116.38|122.12|119.72|117.94|115.54|0
1651605000000|2022-05-03 19:10:00|118.48|116.08|117.96|115.56|119.14|116.74|117.48|115.08|0
1651605300000|2022-05-03 19:15:00|118.02|115.62|120.19|117.79|120.38|117.98|117.72|115.32|0
1651605600000|2022-05-03 19:20:00|120.26|117.86|120.56|118.16|122.34|119.94|118.26|115.86|0
1651605900000|2022-05-03 19:25:00|120.8|118.4|120.62|118.22|121.72|119.32|119.89|117.49|0
1651606200000|2022-05-03 19:30:00|120.86|118.46|119.64|117.24|121.78|119.38|119.09|116.69|0
1651606500000|2022-05-03 19:35:00|119.52|117.12|120.6|118.2|122.34|119.94|119.33|116.93|0
1651606800000|2022-05-03 19:40:00|120.85|118.45|122.01|119.61|123.53|121.13|120.85|118.45|0
1651607100000|2022-05-03 19:45:00|122.39|119.99|121.45|119.05|123.2|120.8|120.03|117.63|0
1651607400000|2022-05-03 19:50:00|121.39|118.99|118.62|116.22|122.88|120.48|118.2|115.8|0
1651607700000|2022-05-03 19:55:00|118.32|115.92|119.84|117.44|120.37|117.97|117.54|115.14|0
1651608000000|2022-05-03 20:00:00|119.53|117.13|117.98|115.58|119.84|117.44|117.92|115.52|0
1651608300000|2022-05-03 20:05:00|117.86|115.46|118.34|115.94|118.34|115.94|116.81|114.41|0
1651608600000|2022-05-03 20:10:00|118.4|116|118.95|116.55|119.25|116.85|117.11|114.71|0
1651608900000|2022-05-03 20:15:00|118.78|115.98|119.06|116.26|119.45|116.65|118.48|115.68|0
1651609200000|2022-05-03 20:20:00|119.08|116.28|119.75|116.95|120.18|117.38|119.02|116.22|0
1651609500000|2022-05-03 20:25:00|119.78|116.98|119.57|116.77|119.87|117.07|119.26|116.46|0
1651609800000|2022-05-03 20:30:00|119.63|116.83|119.81|117.01|120.24|117.44|119.26|116.46|0
1651610100000|2022-05-03 20:35:00|119.78|116.98|119.74|116.94|119.93|117.13|119.56|116.76|0
1651610400000|2022-05-03 20:40:00|119.78|116.98|119.65|116.85|119.9|117.1|119.44|116.64|0
1651610700000|2022-05-03 20:45:00|119.56|116.76|119.8|117|119.89|117.09|119.22|116.42|0
1651611000000|2022-05-03 20:50:00|119.71|116.91|119.77|116.97|119.92|117.12|119.52|116.72|0
1651611300000|2022-05-03 20:55:00|119.67|116.87|118.91|116.11|119.67|116.87|118.88|116.08|0
1651611600000|2022-05-03 21:00:00|118.92|116.12|118.79|115.99|119.06|116.26|118.79|115.99|0
1651611900000|2022-05-03 21:05:00|118.74|115.94|118.57|115.77|118.82|116.02|118.57|115.77|0
1651612200000|2022-05-03 21:10:00|118.6|115.8|118.67|115.87|118.72|115.92|118.6|115.8|0
1651612500000|2022-05-03 21:15:00|118.7|115.9|118.67|115.87|118.7|115.9|118.63|115.83|0
1651612800000|2022-05-03 21:20:00|118.68|115.88|118.63|115.83|118.69|115.89|118.59|115.79|0
1651613100000|2022-05-03 21:25:00|118.65|115.85|118.63|115.83|118.66|115.86|118.63|115.83|0
1651613400000|2022-05-03 21:30:00|118.64|115.84|118.71|115.91|118.71|115.91|118.64|115.84|0
1651613700000|2022-05-03 21:35:00|118.72|115.92|118.59|115.79|118.72|115.92|118.59|115.79|0
1651614000000|2022-05-03 21:40:00|118.58|115.78|118.71|115.91|118.91|116.11|118.46|115.66|0
1651614300000|2022-05-03 21:45:00|118.64|115.84|118.81|116.01|118.82|116.02|118.64|115.84|0
1651614600000|2022-05-03 21:50:00|118.8|116|118.66|115.86|118.8|116|118.58|115.78|0
1651614900000|2022-05-03 21:55:00|118.7|115.9|118.63|115.83|118.7|115.9|118.59|115.79|0
1651615200000|2022-05-03 22:00:00|119.36|116.56|119.6|116.8|119.7|116.9|119.21|116.41|0
1651615500000|2022-05-03 22:05:00|119.57|116.77|119.05|116.25|119.57|116.77|118.84|116.04|0
1651615800000|2022-05-03 22:10:00|118.96|116.16|118.56|115.76|119.02|116.22|118.47|115.67|0
1651616100000|2022-05-03 22:15:00|118.59|115.79|118.83|116.03|118.89|116.09|118.32|115.52|0
1651616400000|2022-05-03 22:20:00|118.8|116|118.37|115.57|118.8|116|118.25|115.45|0
1651616700000|2022-05-03 22:25:00|118.34|115.54|118.31|115.51|118.46|115.66|118.01|115.21|0
1651617000000|2022-05-03 22:30:00|118.28|115.48|118.46|115.66|118.58|115.78|118.22|115.42|0
1651617300000|2022-05-03 22:35:00|118.4|115.6|118.58|115.78|118.58|115.78|118.21|115.41|0
1651617600000|2022-05-03 22:40:00|118.64|115.84|118.63|115.83|118.64|115.84|118.27|115.47|0
1651617900000|2022-05-03 22:45:00|118.69|115.89|118.63|115.83|118.88|116.08|118.45|115.65|0
1651618200000|2022-05-03 22:50:00|118.66|115.86|118.69|115.89|118.75|115.95|118.57|115.77|0
1651618500000|2022-05-03 22:55:00|118.57|115.77|119.05|116.25|119.05|116.25|118.57|115.77|0
1651618800000|2022-05-03 23:00:00|118.99|116.19|118.74|115.94|119.23|116.43|118.74|115.94|0
1651619100000|2022-05-03 23:05:00|118.77|115.97|119.04|116.24|119.17|116.37|118.77|115.97|0
1651619400000|2022-05-03 23:10:00|119.01|116.21|118.86|116.06|119.04|116.24|118.74|115.94|0
1651619700000|2022-05-03 23:15:00|118.8|116|118.77|115.97|118.86|116.06|118.55|115.75|0
1651620000000|2022-05-03 23:20:00|118.67|115.87|118.85|116.05|118.85|116.05|118.55|115.75|0
1651620300000|2022-05-03 23:25:00|118.73|115.93|118.85|116.05|118.85|116.05|118.73|115.93|0
1651620600000|2022-05-03 23:30:00|118.79|115.99|118.6|115.8|118.91|116.11|118.48|115.68|0
1651620900000|2022-05-03 23:35:00|118.57|115.77|118.6|115.8|118.85|116.05|118.54|115.74|0
1651621200000|2022-05-03 23:40:00|118.63|115.83|118.66|115.86|118.69|115.89|118.54|115.74|0
1651621500000|2022-05-03 23:45:00|118.72|115.92|118.11|115.31|118.78|115.98|118.05|115.25|0
1651621800000|2022-05-03 23:50:00|118.08|115.28|118.35|115.55|118.35|115.55|117.75|114.95|0
1651622100000|2022-05-03 23:55:00|118.32|115.52|118.29|115.49|118.59|115.79|118.26|115.46|0
1651622400000|2022-05-04 00:00:00|118.35|115.55|118.46|115.66|118.53|115.73|118.28|115.48|0
1651622700000|2022-05-04 00:05:00|118.4|115.6|118.04|115.24|118.46|115.66|118.04|115.24|0
1651623000000|2022-05-04 00:10:00|118.07|115.27|118.1|115.3|118.16|115.36|117.67|114.87|0
1651623300000|2022-05-04 00:15:00|118.07|115.27|118.21|115.41|118.43|115.63|117.94|115.14|0
1651623600000|2022-05-04 00:20:00|118.33|115.53|118.7|115.9|118.7|115.9|118.21|115.41|0
1651623900000|2022-05-04 00:25:00|118.76|115.96|118.66|115.86|118.81|116.01|118.39|115.59|0
1651624200000|2022-05-04 00:30:00|118.69|115.89|118.57|115.77|118.81|116.01|118.57|115.77|0
1651624500000|2022-05-04 00:35:00|118.63|115.83|118.5|115.7|118.69|115.89|118.32|115.52|0
1651624800000|2022-05-04 00:40:00|118.44|115.64|118.56|115.76|118.72|115.92|118.14|115.34|0
1651625100000|2022-05-04 00:45:00|118.5|115.7|118.44|115.64|118.53|115.73|118.08|115.28|0
1651625400000|2022-05-04 00:50:00|118.47|115.67|118.62|115.82|118.8|116|118.38|115.58|0
1651625700000|2022-05-04 00:55:00|118.68|115.88|118.43|115.63|118.68|115.88|118.37|115.57|0
1651626000000|2022-05-04 01:00:00|118.37|115.57|118.13|115.33|118.49|115.69|118.01|115.21|0
1651626300000|2022-05-04 01:05:00|118.1|115.3|118.18|115.38|118.24|115.44|117.94|115.14|0
1651626600000|2022-05-04 01:10:00|118.24|115.44|117.88|115.08|118.24|115.44|117.85|115.05|0
1651626900000|2022-05-04 01:15:00|117.91|115.11|117.63|114.83|117.94|115.14|117.33|114.53|0
1651627200000|2022-05-04 01:20:00|117.51|114.71|117.48|114.68|117.69|114.89|117.45|114.65|0
1651627500000|2022-05-04 01:25:00|117.57|114.77|117.21|114.41|117.63|114.83|117.15|114.35|0
1651627800000|2022-05-04 01:30:00|117.15|114.35|116.96|114.16|117.39|114.59|116.85|114.05|0
1651628100000|2022-05-04 01:35:00|116.9|114.1|116.17|113.37|117.14|114.34|115.81|113.01|0
1651628400000|2022-05-04 01:40:00|116.11|113.31|115.87|113.07|116.14|113.34|115.75|112.95|0
1651628700000|2022-05-04 01:45:00|115.75|112.95|116.04|113.24|116.16|113.36|115.75|112.95|0
1651629000000|2022-05-04 01:50:00|116.1|113.3|116.16|113.36|116.16|113.36|116.01|113.21|0
1651629300000|2022-05-04 01:55:00|116.13|113.33|116.22|113.42|116.34|113.54|116.04|113.24|0
1651629600000|2022-05-04 02:00:00|116.16|113.36|115.98|113.18|116.28|113.48|115.62|112.82|0
1651629900000|2022-05-04 02:05:00|115.97|113.17|115.91|113.11|115.97|113.17|115.68|112.88|0
1651630200000|2022-05-04 02:10:00|115.97|113.17|116.09|113.29|116.09|113.29|115.85|113.05|0
1651630500000|2022-05-04 02:15:00|116.15|113.35|115.91|113.11|116.27|113.47|115.91|113.11|0
1651630800000|2022-05-04 02:20:00|116.03|113.23|116.14|113.34|116.26|113.46|116.03|113.23|0
1651631100000|2022-05-04 02:25:00|116.08|113.28|116.14|113.34|116.26|113.46|115.96|113.16|0
1651631400000|2022-05-04 02:30:00|116.08|113.28|116.71|113.91|116.74|113.94|116.08|113.28|0
1651631700000|2022-05-04 02:35:00|116.74|113.94|116.67|113.87|116.92|114.12|116.37|113.57|0
1651632000000|2022-05-04 02:40:00|116.64|113.84|117.45|114.65|117.51|114.71|116.52|113.72|0
1651632300000|2022-05-04 02:45:00|117.39|114.59|117.81|115.01|117.84|115.04|117.27|114.47|0
1651632600000|2022-05-04 02:50:00|117.78|114.98|117.93|115.13|118.05|115.25|117.69|114.89|0
1651632900000|2022-05-04 02:55:00|117.99|115.19|118.29|115.49|118.35|115.55|117.81|115.01|0
1651633200000|2022-05-04 03:00:00|118.2|115.4|117.74|114.94|118.23|115.43|117.68|114.88|0
1651633500000|2022-05-04 03:05:00|117.8|115|117.86|115.06|117.86|115.06|117.5|114.7|0
1651633800000|2022-05-04 03:10:00|117.83|115.03|118.04|115.24|118.35|115.55|117.83|115.03|0
1651634100000|2022-05-04 03:15:00|118.01|115.21|117.86|115.06|118.04|115.24|117.8|115|0
1651634400000|2022-05-04 03:20:00|117.79|114.99|117.73|114.93|117.85|115.05|117.61|114.81|0
1651634700000|2022-05-04 03:25:00|117.67|114.87|117.7|114.9|117.7|114.9|117.4|114.6|0
1651635000000|2022-05-04 03:30:00|117.67|114.87|118.58|115.78|118.64|115.84|117.67|114.87|0
1651635300000|2022-05-04 03:35:00|118.64|115.84|118.51|115.71|118.64|115.84|118.39|115.59|0
1651635600000|2022-05-04 03:40:00|118.54|115.74|118.63|115.83|118.94|116.14|118.51|115.71|0
1651635900000|2022-05-04 03:45:00|118.69|115.89|118.69|115.89|118.75|115.95|118.45|115.65|0
1651636200000|2022-05-04 03:50:00|118.66|115.86|118.5|115.7|118.69|115.89|118.44|115.64|0
1651636500000|2022-05-04 03:55:00|118.47|115.67|118.41|115.61|118.62|115.82|118.41|115.61|0
1651636800000|2022-05-04 04:00:00|118.38|115.58|118.07|115.27|118.44|115.64|117.77|114.97|0
1651637100000|2022-05-04 04:05:00|118.01|115.21|118.13|115.33|118.19|115.39|118.01|115.21|0
1651637400000|2022-05-04 04:10:00|118.16|115.36|117.94|115.14|118.28|115.48|117.7|114.9|0
1651637700000|2022-05-04 04:15:00|117.91|115.11|117.58|114.78|117.94|115.14|117.52|114.72|0
1651638000000|2022-05-04 04:20:00|117.52|114.72|117.7|114.9|117.76|114.96|117.52|114.72|0
1651638300000|2022-05-04 04:25:00|117.69|114.89|117.75|114.95|117.81|115.01|117.63|114.83|0
1651638600000|2022-05-04 04:30:00|117.69|114.89|117.15|114.35|117.75|114.95|116.97|114.17|0
1651638900000|2022-05-04 04:35:00|117.12|114.32|116.99|114.19|117.27|114.47|116.96|114.16|0
1651639200000|2022-05-04 04:40:00|117.02|114.22|117.26|114.46|117.26|114.46|117.02|114.22|0
1651639500000|2022-05-04 04:45:00|117.32|114.52|117.38|114.58|117.44|114.64|117.29|114.49|0
1651639800000|2022-05-04 04:50:00|117.44|114.64|117.8|115|117.86|115.06|117.44|114.64|0
1651640100000|2022-05-04 04:55:00|117.74|114.94|118.04|115.24|118.16|115.36|117.74|114.94|0
1651640400000|2022-05-04 05:00:00|118.1|115.3|117.95|115.15|118.22|115.42|117.79|114.99|0
1651640700000|2022-05-04 05:05:00|117.91|115.11|117.31|114.51|118.03|115.23|117.25|114.45|0
1651641000000|2022-05-04 05:10:00|117.37|114.57|117.48|114.68|117.61|114.81|117|114.2|0
1651641300000|2022-05-04 05:15:00|117.46|114.66|118.64|115.84|118.73|115.93|117.36|114.56|0
1651641600000|2022-05-04 05:20:00|118.61|115.81|118.67|115.87|118.88|116.08|118.52|115.72|0
1651641900000|2022-05-04 05:25:00|118.64|115.84|118.39|115.59|118.76|115.96|118.39|115.59|0
1651642200000|2022-05-04 05:30:00|118.36|115.56|118.57|115.77|118.69|115.89|118.15|115.35|0
1651642500000|2022-05-04 05:35:00|118.63|115.83|118.75|115.95|118.81|116.01|118.57|115.77|0
1651642800000|2022-05-04 05:40:00|118.69|115.89|118.56|115.76|118.87|116.07|118.5|115.7|0
1651643100000|2022-05-04 05:45:00|118.63|115.83|118.38|115.58|118.81|116.01|118.38|115.58|0
1651643400000|2022-05-04 05:50:00|118.35|115.55|118.07|115.27|118.56|115.76|118.07|115.27|0
1651643700000|2022-05-04 05:55:00|118.05|115.25|117.71|114.91|118.13|115.33|117.59|114.79|0
1651644000000|2022-05-04 06:00:00|117.83|115.03|118.8|116|118.86|116.06|117.83|115.03|0
1651644300000|2022-05-04 06:05:00|118.86|116.06|118.19|115.39|119.04|116.24|117.82|115.02|0
1651644600000|2022-05-04 06:10:00|118.13|115.33|118.09|115.29|118.25|115.45|117.76|114.96|0
1651644900000|2022-05-04 06:15:00|118.06|115.26|117.37|114.57|118.18|115.38|117.28|114.48|0
1651645200000|2022-05-04 06:20:00|117.34|114.54|117.63|114.83|117.69|114.89|117.21|114.41|0
1651645500000|2022-05-04 06:25:00|117.6|114.8|118.05|115.25|118.24|115.44|117.57|114.77|0
1651645800000|2022-05-04 06:30:00|117.99|115.19|117.93|115.13|118.15|115.35|117.57|114.77|0
1651646100000|2022-05-04 06:35:00|117.96|115.16|117.56|114.76|118.05|115.25|117.56|114.76|0
1651646400000|2022-05-04 06:40:00|117.62|114.82|117.5|114.7|117.81|115.01|117.38|114.58|0
1651646700000|2022-05-04 06:45:00|117.44|114.64|117.56|114.76|117.8|115|117.32|114.52|0
1651647000000|2022-05-04 06:50:00|117.59|114.79|117.8|115|118.04|115.24|117.44|114.64|0
1651647300000|2022-05-04 06:55:00|117.77|114.97|117.55|114.75|117.8|115|117.37|114.57|0
1651647600000|2022-05-04 07:00:00|117.79|114.99|117.16|114.36|118.16|115.36|116.95|114.15|0
1651647900000|2022-05-04 07:05:00|117.08|114.68|117.58|115.18|118.03|115.63|116.75|114.35|0
1651648200000|2022-05-04 07:10:00|117.55|115.15|118.57|116.17|118.9|116.5|117.4|115|0
1651648500000|2022-05-04 07:15:00|118.63|116.23|118.65|116.25|119.29|116.89|118.36|115.96|0
1651648800000|2022-05-04 07:20:00|118.62|116.22|119.41|117.01|119.65|117.25|118.35|115.95|0
1651649100000|2022-05-04 07:25:00|119.47|117.07|119.22|116.82|120.39|117.99|119.19|116.79|0
1651649400000|2022-05-04 07:30:00|119.31|116.91|119.56|117.16|119.71|117.31|119.1|116.7|0
1651649700000|2022-05-04 07:35:00|119.62|117.22|119.34|116.94|119.95|117.55|119.16|116.76|0
1651650000000|2022-05-04 07:40:00|119.43|117.03|119.09|116.69|119.67|117.27|119.03|116.63|0
1651650300000|2022-05-04 07:45:00|119.06|116.66|118.54|116.14|119.06|116.66|118.36|115.96|0
1651650600000|2022-05-04 07:50:00|118.36|115.96|117.75|115.35|118.42|116.02|117.75|115.35|0
1651650900000|2022-05-04 07:55:00|117.63|115.23|117.87|115.47|117.93|115.53|117.57|115.17|0
1651651200000|2022-05-04 08:00:00|117.84|115.44|117.75|115.35|117.84|115.44|117.21|114.81|0
1651651500000|2022-05-04 08:05:00|117.78|115.38|116.96|114.56|117.99|115.59|116.9|114.5|0
1651651800000|2022-05-04 08:10:00|117.02|114.62|117.08|114.68|117.32|114.92|116.72|114.32|0
1651652100000|2022-05-04 08:15:00|117.11|114.71|117.62|115.22|117.68|115.28|117.02|114.62|0
1651652400000|2022-05-04 08:20:00|117.68|115.28|117.64|115.24|117.98|115.58|117.62|115.22|0
1651652700000|2022-05-04 08:25:00|117.67|115.27|116.89|114.49|117.67|115.27|116.83|114.43|0
1651653000000|2022-05-04 08:30:00|116.83|114.43|117.34|114.94|117.73|115.33|116.83|114.43|0
1651653300000|2022-05-04 08:35:00|117.37|114.97|117.42|115.02|117.7|115.3|117.24|114.84|0
1651653600000|2022-05-04 08:40:00|117.36|114.96|117.3|114.9|117.66|115.26|117.24|114.84|0
1651653900000|2022-05-04 08:45:00|117.36|114.96|117.06|114.66|117.54|115.14|116.82|114.42|0
1651654200000|2022-05-04 08:50:00|117.03|114.63|117.11|114.71|117.29|114.89|116.85|114.45|0
1651654500000|2022-05-04 08:55:00|117.08|114.68|117.17|114.77|117.29|114.89|116.78|114.38|0
1651654800000|2022-05-04 09:00:00|117.23|114.83|118.19|115.79|118.37|115.97|117.17|114.77|0
1651655100000|2022-05-04 09:05:00|118.37|115.97|118.22|115.82|118.43|116.03|117.95|115.55|0
1651655400000|2022-05-04 09:10:00|118.19|115.79|117.64|115.24|118.43|116.03|117.64|115.24|0
1651655700000|2022-05-04 09:15:00|117.7|115.3|117.94|115.54|117.94|115.54|117.58|115.18|0
1651656000000|2022-05-04 09:20:00|117.88|115.48|117.64|115.24|118.36|115.96|117.58|115.18|0
1651656300000|2022-05-04 09:25:00|117.7|115.3|117.33|114.93|117.82|115.42|117.27|114.87|0
1651656600000|2022-05-04 09:30:00|117.3|114.9|117.03|114.63|117.57|115.17|117.03|114.63|0
1651656900000|2022-05-04 09:35:00|117.09|114.69|117.3|114.9|117.42|115.02|117.09|114.69|0
1651657200000|2022-05-04 09:40:00|117.33|114.93|116.87|114.47|117.39|114.99|116.61|114.21|0
1651657500000|2022-05-04 09:45:00|116.84|114.44|116.84|114.44|117.08|114.68|116.66|114.26|0
1651657800000|2022-05-04 09:50:00|116.81|114.41|116.36|113.96|117.08|114.68|116.36|113.96|0
1651658100000|2022-05-04 09:55:00|116.3|113.9|115.76|113.36|116.39|113.99|115.7|113.3|0
1651658400000|2022-05-04 10:00:00|115.7|113.3|115.55|113.15|115.76|113.36|115.22|112.82|0
1651658700000|2022-05-04 10:05:00|115.58|113.18|115.52|113.12|115.81|113.41|115.28|112.88|0
1651659000000|2022-05-04 10:10:00|115.58|113.18|115.69|113.29|115.81|113.41|115.52|113.12|0
1651659300000|2022-05-04 10:15:00|115.63|113.23|115.45|113.05|115.75|113.35|115.39|112.99|0
1651659600000|2022-05-04 10:20:00|115.39|112.99|115.84|113.44|116.04|113.64|115.36|112.96|0
1651659900000|2022-05-04 10:25:00|115.86|113.46|116.52|114.12|116.52|114.12|115.74|113.34|0
1651660200000|2022-05-04 10:30:00|116.49|114.09|116.22|113.82|116.49|114.09|115.71|113.31|0
1651660500000|2022-05-04 10:35:00|116.19|113.79|116.46|114.06|117.07|114.67|115.28|112.88|0
1651660800000|2022-05-04 10:40:00|116.52|114.12|116.4|114|116.88|114.48|116.34|113.94|0
1651661100000|2022-05-04 10:45:00|116.34|113.94|116.63|114.23|116.81|114.41|116.28|113.88|0
1651661400000|2022-05-04 10:50:00|116.67|114.27|116.45|114.05|116.75|114.35|116.45|114.05|0
1651661700000|2022-05-04 10:55:00|116.39|113.99|116.51|114.11|116.87|114.47|115.92|113.52|0
1651662000000|2022-05-04 11:00:00|116.57|114.17|116.92|114.52|116.92|114.52|116.27|113.87|0
1651662300000|2022-05-04 11:05:00|116.96|114.56|116.89|114.49|117.04|114.64|116.77|114.37|0
1651662600000|2022-05-04 11:10:00|116.92|114.52|116.62|114.22|117.04|114.64|116.44|114.04|0
1651662900000|2022-05-04 11:15:00|116.56|114.16|116.29|113.89|116.56|114.16|116.14|113.74|0
1651663200000|2022-05-04 11:20:00|116.26|113.86|115.48|113.08|116.32|113.92|115.4|113|0
1651663500000|2022-05-04 11:25:00|115.45|113.05|115.36|112.96|115.63|113.23|115.19|112.79|0
1651663800000|2022-05-04 11:30:00|115.3|112.9|115.3|112.9|115.51|113.11|115.18|112.78|0
1651664100000|2022-05-04 11:35:00|115.36|112.96|115.65|113.25|115.77|113.37|115.3|112.9|0
1651664400000|2022-05-04 11:40:00|115.71|113.31|115.35|112.95|116.1|113.7|115.29|112.89|0
1651664700000|2022-05-04 11:45:00|115.29|112.89|115.41|113.01|115.47|113.07|115.17|112.77|0
1651665000000|2022-05-04 11:50:00|115.35|112.95|115.94|113.54|116.06|113.66|115.29|112.89|0
1651665300000|2022-05-04 11:55:00|115.88|113.48|115.94|113.54|116.06|113.66|115.85|113.45|0
1651665600000|2022-05-04 12:00:00|115.88|113.48|115.63|113.23|115.88|113.48|115.46|113.06|0
1651665900000|2022-05-04 12:05:00|115.58|113.18|115.39|112.99|115.63|113.23|115.19|112.79|0
1651666200000|2022-05-04 12:10:00|115.33|112.93|115.39|112.99|115.93|113.53|115.21|112.81|0
1651666500000|2022-05-04 12:15:00|115.33|112.93|115.74|113.34|115.93|113.53|115.33|112.93|0
1651666800000|2022-05-04 12:20:00|115.72|113.32|116.4|114|116.46|114.06|115.72|113.32|0
1651667100000|2022-05-04 12:25:00|116.46|114.06|116.04|113.64|116.64|114.24|115.98|113.58|0
1651667400000|2022-05-04 12:30:00|116.07|113.67|116.87|114.47|116.93|114.53|115.98|113.58|0
1651667700000|2022-05-04 12:35:00|116.93|114.53|116.87|114.47|117.11|114.71|116.75|114.35|0
1651668000000|2022-05-04 12:40:00|116.93|114.53|116.93|114.53|117.41|115.01|116.93|114.53|0
1651668300000|2022-05-04 12:45:00|116.99|114.59|117.46|115.06|117.52|115.12|116.8|114.4|0
1651668600000|2022-05-04 12:50:00|117.58|115.18|117.46|115.06|117.7|115.3|117.22|114.82|0
1651668900000|2022-05-04 12:55:00|117.52|115.12|117.91|115.51|117.91|115.51|116.91|114.51|0
1651669200000|2022-05-04 13:00:00|117.97|115.57|117.48|115.08|118.09|115.69|117.36|114.96|0
1651669500000|2022-05-04 13:05:00|117.54|115.14|117.36|114.96|117.72|115.32|117.18|114.78|0
1651669800000|2022-05-04 13:10:00|117.42|115.02|118.08|115.68|118.38|115.98|117.42|115.02|0
1651670100000|2022-05-04 13:15:00|118.14|115.74|117.77|115.37|118.14|115.74|117.59|115.19|0
1651670400000|2022-05-04 13:20:00|117.83|115.43|117.44|115.04|117.83|115.43|117.23|114.83|0
1651670700000|2022-05-04 13:25:00|117.41|115.01|118.25|115.85|118.25|115.85|117.11|114.71|0
1651671000000|2022-05-04 13:30:00|118.13|115.73|119.95|117.55|120.2|117.8|118.07|115.67|0
1651671300000|2022-05-04 13:35:00|120.14|117.74|119.64|117.24|120.14|117.74|118.91|116.51|0
1651671600000|2022-05-04 13:40:00|119.77|117.37|118.61|116.21|119.95|117.55|118.24|115.84|0
1651671900000|2022-05-04 13:45:00|118.18|115.78|117.63|115.23|118.85|116.45|117.27|114.87|0
1651672200000|2022-05-04 13:50:00|117.69|115.29|118.74|116.34|118.8|116.4|116.86|114.46|0
1651672500000|2022-05-04 13:55:00|119.11|116.71|119.69|117.29|119.72|117.32|118.07|115.67|0
1651672800000|2022-05-04 14:00:00|119.72|117.32|120.34|117.94|120.95|118.55|119.35|116.95|0
1651673100000|2022-05-04 14:05:00|120.21|117.81|121.33|118.93|121.64|119.24|120.09|117.69|0
1651673400000|2022-05-04 14:10:00|121.14|118.74|122.01|119.61|122.01|119.61|120.09|117.69|0
1651673700000|2022-05-04 14:15:00|122.39|119.99|122.13|119.73|123.14|120.74|121.57|119.17|0
1651674000000|2022-05-04 14:20:00|122.01|119.61|121.66|119.26|122.44|120.04|121.1|118.7|0
1651674300000|2022-05-04 14:25:00|121.75|119.35|121.16|118.76|122.07|119.67|120.2|117.8|0
1651674600000|2022-05-04 14:30:00|121.07|118.67|123.19|120.79|123.63|121.23|120.69|118.29|0
1651674900000|2022-05-04 14:35:00|123.06|120.66|121.41|119.01|123.19|120.79|121.05|118.65|0
1651675200000|2022-05-04 14:40:00|121.48|119.08|121.29|118.89|121.73|119.33|120.61|118.21|0
1651675500000|2022-05-04 14:45:00|121.16|118.76|121.28|118.88|121.53|119.13|120.29|117.89|0
1651675800000|2022-05-04 14:50:00|121.16|118.76|122.03|119.63|122.6|120.2|121.16|118.76|0
1651676100000|2022-05-04 14:55:00|121.97|119.57|120.56|118.16|122.4|120|120.31|117.91|0
1651676400000|2022-05-04 15:00:00|120.43|118.03|121.24|118.84|121.74|119.34|119.93|117.53|0
1651676700000|2022-05-04 15:05:00|121.18|118.78|120.3|117.9|121.49|119.09|120.18|117.78|0
1651677000000|2022-05-04 15:10:00|120.36|117.96|122.24|119.84|122.68|120.28|120.11|117.71|0
1651677300000|2022-05-04 15:15:00|122.3|119.9|121.54|119.14|122.68|120.28|121.54|119.14|0
1651677600000|2022-05-04 15:20:00|121.67|119.27|122.18|119.78|123.27|120.87|121.35|118.95|0
1651677900000|2022-05-04 15:25:00|122.11|119.71|122.36|119.96|123.18|120.78|121.64|119.24|0
1651678200000|2022-05-04 15:30:00|122.55|120.15|123.37|120.97|123.88|121.48|122.27|119.87|0
1651678500000|2022-05-04 15:35:00|123.5|121.1|122.42|120.02|124.01|121.61|122.42|120.02|0
1651678800000|2022-05-04 15:40:00|122.55|120.15|122.1|119.7|122.74|120.34|121.79|119.39|0
1651679100000|2022-05-04 15:45:00|122.2|119.8|120.1|117.7|122.48|120.08|120.1|117.7|0
1651679400000|2022-05-04 15:50:00|120.22|117.82|118.5|116.1|120.72|118.32|118.5|116.1|0
1651679700000|2022-05-04 15:55:00|118.31|115.91|119.29|116.89|119.79|117.39|118.25|115.85|0
1651680000000|2022-05-04 16:00:00|119.42|117.02|119.47|117.07|120.34|117.94|119.11|116.71|0
1651680300000|2022-05-04 16:05:00|119.54|117.14|119.08|116.68|120.19|117.79|118.89|116.49|0
1651680600000|2022-05-04 16:10:00|119.2|116.8|119.38|116.98|120.07|117.67|119.14|116.74|0
1651680900000|2022-05-04 16:15:00|119.29|116.89|118.03|115.63|119.94|117.54|117.78|115.38|0
1651681200000|2022-05-04 16:20:00|117.84|115.44|116.38|113.98|117.84|115.44|115.66|113.26|0
1651681500000|2022-05-04 16:25:00|116.32|113.92|115.91|113.51|117.67|115.27|115.73|113.33|0
1651681800000|2022-05-04 16:30:00|115.94|113.54|115.91|113.51|116.27|113.87|115.55|113.15|0
1651682100000|2022-05-04 16:35:00|116.03|113.63|114.5|112.1|116.03|113.63|114.5|112.1|0
1651682400000|2022-05-04 16:40:00|114.59|112.19|115.12|112.72|115.6|113.2|114.41|112.01|0
1651682700000|2022-05-04 16:45:00|115|112.6|115.63|113.23|116.26|113.86|115|112.6|0
1651683000000|2022-05-04 16:50:00|115.66|113.26|114.34|111.94|116.26|113.86|114.34|111.94|0
1651683300000|2022-05-04 16:55:00|114.22|111.82|113.57|111.17|115.18|112.78|113.51|111.11|0
1651683600000|2022-05-04 17:00:00|113.51|111.11|113.37|110.97|114.63|112.23|112.16|109.76|0
1651683900000|2022-05-04 17:05:00|113.31|110.91|114.79|112.39|115.98|113.58|113.25|110.85|0
1651684200000|2022-05-04 17:10:00|114.94|112.54|115.53|113.13|116.5|114.1|114.94|112.54|0
1651684500000|2022-05-04 17:15:00|115.47|113.07|115.05|112.65|115.47|113.07|114.64|112.24|0
1651684800000|2022-05-04 17:20:00|114.93|112.53|114.9|112.5|115.53|113.13|114.28|111.88|0
1651685100000|2022-05-04 17:25:00|114.87|112.47|115.52|113.12|115.65|113.25|114.63|112.23|0
1651685400000|2022-05-04 17:30:00|115.46|113.06|114.74|112.34|116.24|113.84|114.63|112.23|0
1651685700000|2022-05-04 17:35:00|114.63|112.23|115.34|112.94|116.33|113.93|114.12|111.72|0
1651686000000|2022-05-04 17:40:00|115.4|113|114.74|112.34|115.76|113.36|114.62|112.22|0
1651686300000|2022-05-04 17:45:00|114.68|112.28|115.36|112.96|115.36|112.96|114.62|112.22|0
1651686600000|2022-05-04 17:50:00|115.39|112.99|115.21|112.81|115.81|113.41|115.09|112.69|0
1651686900000|2022-05-04 17:55:00|115.33|112.93|113.63|111.23|115.54|113.14|111.78|109.38|0
1651687200000|2022-05-04 18:00:00|113.46|111.06|111.58|109.18|115.96|113.56|109.16|106.76|0
1651687500000|2022-05-04 18:05:00|111.14|108.74|114.72|112.32|117.62|115.22|109.56|107.16|0
1651687800000|2022-05-04 18:10:00|114.25|111.85|114.57|112.17|115.95|113.55|112.59|110.19|0
1651688100000|2022-05-04 18:15:00|114.48|112.08|117.45|115.05|118.36|115.96|114.25|111.85|0
1651688400000|2022-05-04 18:20:00|117.51|115.11|117.07|114.67|119.59|117.19|116.46|114.06|0
1651688700000|2022-05-04 18:25:00|117.19|114.79|111.52|109.12|117.76|115.36|111.37|108.97|0
1651689000000|2022-05-04 18:30:00|111.4|109|120.37|117.97|121.25|118.85|110.47|108.07|0
1651689300000|2022-05-04 18:35:00|120.43|118.03|114.83|112.43|121.75|119.35|114.41|112.01|0
1651689600000|2022-05-04 18:40:00|115.76|113.36|107.24|104.84|116.73|114.33|105.66|103.26|0
1651689900000|2022-05-04 18:45:00|107.47|105.07|103.87|101.47|107.47|105.07|100.07|97.67|0
1651690200000|2022-05-04 18:50:00|103.16|100.76|99.64|97.24|104.62|102.22|99.59|97.19|0
1651690500000|2022-05-04 18:55:00|99.54|97.14|100.07|97.67|101.74|99.34|98.53|96.13|0
1651690800000|2022-05-04 19:00:00|99.86|97.46|97.86|95.46|101.06|98.66|97.86|95.46|0
1651691100000|2022-05-04 19:05:00|97.88|95.48|96.36|93.96|98.39|95.99|95.79|93.39|0
1651691400000|2022-05-04 19:10:00|96.21|93.81|94.69|92.29|96.27|93.87|94.3|91.9|0
1651691700000|2022-05-04 19:15:00|94.84|92.44|95.77|93.37|96.28|93.88|93.02|90.62|0
1651692000000|2022-05-04 19:20:00|95.66|93.26|93.82|91.42|95.87|93.47|93.77|91.37|0
1651692300000|2022-05-04 19:25:00|93.92|91.52|90.71|88.31|93.92|91.52|90.56|88.16|0
1651692600000|2022-05-04 19:30:00|90.41|88.01|88.6|86.2|90.85|88.45|88.35|85.95|0
1651692900000|2022-05-04 19:35:00|88.55|86.15|91.33|88.93|92.61|90.21|88.55|86.15|0
1651693200000|2022-05-04 19:40:00|91.38|88.98|90.93|88.53|92.46|90.06|90.74|88.34|0
1651693500000|2022-05-04 19:45:00|91.13|88.73|89.91|87.51|92.11|89.71|89.91|87.51|0
1651693800000|2022-05-04 19:50:00|89.62|87.22|92.53|90.13|92.55|90.15|88.04|85.64|0
1651694100000|2022-05-04 19:55:00|92.9|90.5|92.55|90.15|93.59|91.19|92.01|89.61|0
1651694400000|2022-05-04 20:00:00|92.9|90.5|92.99|90.59|93.04|90.64|92.5|90.1|0
1651694700000|2022-05-04 20:05:00|93.09|90.69|92.94|90.54|93.09|90.69|92.5|90.1|0
1651695000000|2022-05-04 20:10:00|92.89|90.49|94.31|91.91|94.46|92.06|92.74|90.34|0
1651695300000|2022-05-04 20:15:00|94.71|91.96|93.85|91.05|94.85|92.05|93.8|91|0
1651695600000|2022-05-04 20:20:00|93.8|91|93.85|91.05|93.85|91.05|93.4|90.6|0
1651695900000|2022-05-04 20:25:00|93.8|91|93.94|91.14|93.95|91.15|93.5|90.7|0
1651696200000|2022-05-04 20:30:00|94.09|91.29|94.24|91.44|94.24|91.44|93.94|91.14|0
1651696500000|2022-05-04 20:35:00|94.19|91.39|94.09|91.29|94.39|91.59|94.04|91.24|0
1651696800000|2022-05-04 20:40:00|94.11|91.31|94.09|91.29|94.24|91.44|94.01|91.21|0
1651697100000|2022-05-04 20:45:00|94.14|91.34|94.33|91.53|94.38|91.58|94.04|91.24|0
1651697400000|2022-05-04 20:50:00|94.28|91.48|94.23|91.43|94.36|91.56|94.08|91.28|0
1651697700000|2022-05-04 20:55:00|94.28|91.48|94.3|91.5|94.38|91.58|94.18|91.38|0
1651698000000|2022-05-04 21:00:00|94.21|91.41|93.93|91.13|94.26|91.46|93.86|91.06|0
1651698300000|2022-05-04 21:05:00|93.86|91.06|93.85|91.05|93.92|91.12|93.7|90.9|0
1651698600000|2022-05-04 21:10:00|93.83|91.03|93.75|90.95|93.83|91.03|93.74|90.94|0
1651698900000|2022-05-04 21:15:00|93.74|90.94|93.62|90.82|93.75|90.95|93.61|90.81|0
1651699200000|2022-05-04 21:20:00|93.59|90.79|93.69|90.89|93.71|90.91|93.59|90.79|0
1651699500000|2022-05-04 21:25:00|93.7|90.9|93.59|90.79|93.75|90.95|93.59|90.79|0
1651699800000|2022-05-04 21:30:00|93.56|90.76|93.52|90.72|93.56|90.76|93.49|90.69|0
1651700100000|2022-05-04 21:35:00|93.54|90.74|93.54|90.74|93.55|90.75|93.54|90.74|0
1651700400000|2022-05-04 21:40:00|93.53|90.73|93.7|90.9|93.7|90.9|93.53|90.73|0
1651700700000|2022-05-04 21:45:00|93.69|90.89|93.62|90.82|93.69|90.89|93.58|90.78|0
1651701000000|2022-05-04 21:50:00|93.61|90.81|93.65|90.85|93.65|90.85|93.58|90.78|0
1651701300000|2022-05-04 21:55:00|93.66|90.86|93.67|90.87|93.73|90.93|93.63|90.83|0
1651701600000|2022-05-04 22:00:00|93.47|90.67|93.32|90.52|93.82|91.02|93.25|90.45|0
1651701900000|2022-05-04 22:05:00|93.35|90.55|93.34|90.54|93.52|90.72|93.25|90.45|0
1651702200000|2022-05-04 22:10:00|93.39|90.59|92.95|90.15|93.47|90.67|92.85|90.05|0
1651702500000|2022-05-04 22:15:00|92.97|90.17|92.55|89.75|92.97|90.17|92.55|89.75|0
1651702800000|2022-05-04 22:20:00|92.5|89.7|92.48|89.68|92.58|89.78|92.21|89.41|0
1651703100000|2022-05-04 22:25:00|92.5|89.7|92.64|89.84|92.72|89.92|92.45|89.65|0
1651703400000|2022-05-04 22:30:00|92.59|89.79|93.18|90.38|93.28|90.48|92.59|89.79|0
1651703700000|2022-05-04 22:35:00|93.23|90.43|93.67|90.87|93.82|91.02|93.23|90.43|0
1651704000000|2022-05-04 22:40:00|93.72|90.92|94.12|91.32|94.22|91.42|93.72|90.92|0
1651704300000|2022-05-04 22:45:00|94.07|91.27|94.07|91.27|94.12|91.32|93.92|91.12|0
1651704600000|2022-05-04 22:50:00|94.02|91.22|93.86|91.06|94.02|91.22|93.82|91.02|0
1651704900000|2022-05-04 22:55:00|93.84|91.04|93.96|91.16|94.01|91.21|93.72|90.92|0
1651705200000|2022-05-04 23:00:00|93.91|91.11|93.71|90.91|93.96|91.16|93.64|90.84|0
1651705500000|2022-05-04 23:05:00|93.66|90.86|93.61|90.81|93.76|90.96|93.51|90.71|0
1651705800000|2022-05-04 23:10:00|93.56|90.76|93.56|90.76|93.61|90.81|93.36|90.56|0
1651706100000|2022-05-04 23:15:00|93.61|90.81|93.65|90.85|93.7|90.9|93.51|90.71|0
1651706400000|2022-05-04 23:20:00|93.6|90.8|93.8|91|93.9|91.1|93.6|90.8|0
1651706700000|2022-05-04 23:25:00|93.85|91.05|93.85|91.05|93.9|91.1|93.75|90.95|0
1651707000000|2022-05-04 23:30:00|93.8|91|93.99|91.19|94.04|91.24|93.8|91|0
1651707300000|2022-05-04 23:35:00|93.94|91.14|94.19|91.39|94.24|91.44|93.74|90.94|0
1651707600000|2022-05-04 23:40:00|94.24|91.44|93.99|91.19|94.24|91.44|93.94|91.14|0
1651707900000|2022-05-04 23:45:00|94.01|91.21|94.06|91.26|94.09|91.29|93.94|91.14|0
1651708200000|2022-05-04 23:50:00|94.03|91.23|93.68|90.88|94.03|91.23|93.68|90.88|0
1651708500000|2022-05-04 23:55:00|93.73|90.93|93.78|90.98|93.83|91.03|93.63|90.83|0
1651708800000|2022-05-05 00:00:00|93.73|90.93|93.73|90.93|93.83|91.03|93.53|90.73|0
1651709100000|2022-05-05 00:05:00|93.68|90.88|93.82|91.02|94.02|91.22|93.65|90.85|0
1651709400000|2022-05-05 00:10:00|93.85|91.05|93.9|91.1|94.02|91.22|93.67|90.87|0
1651709700000|2022-05-05 00:15:00|93.97|91.17|93.72|90.92|93.97|91.17|93.72|90.92|0
1651710000000|2022-05-05 00:20:00|93.77|90.97|93.07|90.27|93.84|91.04|92.68|89.88|0
1651710300000|2022-05-05 00:25:00|93.02|90.22|93.42|90.62|93.42|90.62|92.88|90.08|0
1651710600000|2022-05-05 00:30:00|93.37|90.57|92.87|90.07|93.42|90.62|92.72|89.92|0
1651710900000|2022-05-05 00:35:00|92.85|90.05|92.87|90.07|93.02|90.22|92.72|89.92|0
1651711200000|2022-05-05 00:40:00|92.89|90.09|93.11|90.31|93.16|90.36|92.87|90.07|0
1651711500000|2022-05-05 00:45:00|93.06|90.26|92.81|90.01|93.11|90.31|92.67|89.87|0
1651711800000|2022-05-05 00:50:00|92.86|90.06|92.98|90.18|93.06|90.26|92.81|90.01|0
1651712100000|2022-05-05 00:55:00|92.96|90.16|92.78|89.98|93.11|90.31|92.71|89.91|0
1651712400000|2022-05-05 01:00:00|92.76|89.96|92.8|90|92.83|90.03|92.61|89.81|0
1651712700000|2022-05-05 01:05:00|92.75|89.95|92.85|90.05|92.85|90.05|92.61|89.81|0
1651713000000|2022-05-05 01:10:00|92.88|90.08|92.9|90.1|92.9|90.1|92.75|89.95|0
1651713300000|2022-05-05 01:15:00|92.85|90.05|92.94|90.14|93.24|90.44|92.85|90.05|0
1651713600000|2022-05-05 01:20:00|92.89|90.09|92.5|89.7|92.99|90.19|92.5|89.7|0
1651713900000|2022-05-05 01:25:00|92.45|89.65|93.65|90.85|93.7|90.9|92.15|89.35|0
1651714200000|2022-05-05 01:30:00|93.75|90.95|93.94|91.14|93.99|91.19|93.3|90.5|0
1651714500000|2022-05-05 01:35:00|93.97|91.17|93.94|91.14|94.11|91.31|93.87|91.07|0
1651714800000|2022-05-05 01:40:00|93.96|91.16|94.53|91.73|94.68|91.88|93.89|91.09|0
1651715100000|2022-05-05 01:45:00|94.48|91.68|94.87|92.07|94.97|92.17|94.38|91.58|0
1651715400000|2022-05-05 01:50:00|94.9|92.1|95.07|92.27|95.12|92.32|94.87|92.07|0
1651715700000|2022-05-05 01:55:00|95.02|92.22|94.77|91.97|95.02|92.22|94.67|91.87|0
1651716000000|2022-05-05 02:00:00|94.75|91.95|95.02|92.22|95.04|92.24|94.72|91.92|0
1651716300000|2022-05-05 02:05:00|95.04|92.24|94.81|92.01|95.09|92.29|94.76|91.96|0
1651716600000|2022-05-05 02:10:00|94.79|91.99|94.86|92.06|94.96|92.16|94.66|91.86|0
1651716900000|2022-05-05 02:15:00|94.89|92.09|94.81|92.01|94.91|92.11|94.76|91.96|0
1651717200000|2022-05-05 02:20:00|94.86|92.06|95.3|92.5|95.41|92.61|94.86|92.06|0
1651717500000|2022-05-05 02:25:00|95.33|92.53|95.05|92.25|95.4|92.6|95.05|92.25|0
1651717800000|2022-05-05 02:30:00|95.03|92.23|95.18|92.38|95.2|92.4|94.95|92.15|0
1651718100000|2022-05-05 02:35:00|95.2|92.4|95.1|92.3|95.35|92.55|95.1|92.3|0
1651718400000|2022-05-05 02:40:00|95.15|92.35|94.97|92.17|95.15|92.35|94.97|92.17|0
1651718700000|2022-05-05 02:45:00|94.99|92.19|94.94|92.14|95.14|92.34|94.94|92.14|0
1651719000000|2022-05-05 02:50:00|94.97|92.17|95.01|92.21|95.04|92.24|94.79|91.99|0
1651719300000|2022-05-05 02:55:00|95.04|92.24|95.19|92.39|95.19|92.39|94.89|92.09|0
1651719600000|2022-05-05 03:00:00|95.09|92.29|94.83|92.03|95.09|92.29|94.64|91.84|0
1651719900000|2022-05-05 03:05:00|94.78|91.98|94.43|91.63|94.98|92.18|94.43|91.63|0
1651720200000|2022-05-05 03:10:00|94.38|91.58|94.53|91.73|94.68|91.88|94.38|91.58|0
1651720500000|2022-05-05 03:15:00|94.48|91.68|94.18|91.38|94.53|91.73|94.18|91.38|0
1651720800000|2022-05-05 03:20:00|94.23|91.43|94.33|91.53|94.43|91.63|94.18|91.38|0
1651721100000|2022-05-05 03:25:00|94.32|91.52|94.03|91.23|94.32|91.52|94.03|91.23|0
1651721400000|2022-05-05 03:30:00|94.07|91.27|94.37|91.57|94.42|91.62|94.07|91.27|0
1651721700000|2022-05-05 03:35:00|94.39|91.59|94.42|91.62|94.42|91.62|94.17|91.37|0
1651722000000|2022-05-05 03:40:00|94.44|91.64|94.26|91.46|94.44|91.64|94.17|91.37|0
1651722300000|2022-05-05 03:45:00|94.29|91.49|94.24|91.44|94.36|91.56|94.21|91.41|0
1651722600000|2022-05-05 03:50:00|94.26|91.46|94.36|91.56|94.41|91.61|94.16|91.36|0
1651722900000|2022-05-05 03:55:00|94.33|91.53|94.26|91.46|94.41|91.61|94.23|91.43|0
1651723200000|2022-05-05 04:00:00|94.31|91.51|94.15|91.35|94.31|91.51|94.15|91.35|0
1651723500000|2022-05-05 04:05:00|94.25|91.45|94.25|91.45|94.3|91.5|94.2|91.4|0
1651723800000|2022-05-05 04:10:00|94.3|91.5|94.22|91.42|94.32|91.52|94.2|91.4|0
1651724100000|2022-05-05 04:15:00|94.2|91.4|94.27|91.47|94.35|91.55|94.2|91.4|0
1651724400000|2022-05-05 04:20:00|94.24|91.44|94.24|91.44|94.29|91.49|94.24|91.44|0
1651724700000|2022-05-05 04:25:00|94.14|91.34|94.24|91.44|94.27|91.47|94.09|91.29|0
1651725000000|2022-05-05 04:30:00|94.19|91.39|94.14|91.34|94.29|91.49|94.09|91.29|0
1651725300000|2022-05-05 04:35:00|94.16|91.36|93.79|90.99|94.16|91.36|93.74|90.94|0
1651725600000|2022-05-05 04:40:00|93.84|91.04|93.52|90.72|93.89|91.09|93.47|90.67|0
1651725900000|2022-05-05 04:45:00|93.54|90.74|93.44|90.64|93.56|90.76|93.44|90.64|0
1651726200000|2022-05-05 04:50:00|93.49|90.69|93.39|90.59|93.54|90.74|93.31|90.51|0
1651726500000|2022-05-05 04:55:00|93.44|90.64|93.19|90.39|93.44|90.64|93.19|90.39|0
1651726800000|2022-05-05 05:00:00|93.16|90.36|93.28|90.48|93.28|90.48|92.99|90.19|0
1651727100000|2022-05-05 05:05:00|93.38|90.58|93.67|90.87|93.77|90.97|93.33|90.53|0
1651727400000|2022-05-05 05:10:00|93.72|90.92|93.18|90.38|93.72|90.92|93.18|90.38|0
1651727700000|2022-05-05 05:15:00|93.13|90.33|93.08|90.28|93.18|90.38|93.03|90.23|0
1651728000000|2022-05-05 05:20:00|93.13|90.33|93.07|90.27|93.18|90.38|92.54|89.74|0
1651728300000|2022-05-05 05:25:00|93.05|90.25|93.27|90.47|93.37|90.57|93.02|90.22|0
1651728600000|2022-05-05 05:30:00|93.24|90.44|92.92|90.12|93.27|90.47|92.92|90.12|0
1651728900000|2022-05-05 05:35:00|92.87|90.07|92.95|90.15|93.02|90.22|92.48|89.68|0
1651729200000|2022-05-05 05:40:00|92.97|90.17|92.82|90.02|93.02|90.22|92.72|89.92|0
1651729500000|2022-05-05 05:45:00|92.97|90.17|93.43|90.63|93.75|90.95|92.92|90.12|0
1651729800000|2022-05-05 05:50:00|93.4|90.6|93.25|90.45|93.6|90.8|93.11|90.31|0
1651730100000|2022-05-05 05:55:00|93.21|90.41|92.86|90.06|93.3|90.5|92.86|90.06|0
1651730400000|2022-05-05 06:00:00|92.81|90.01|93.15|90.35|93.35|90.55|92.66|89.86|0
1651730700000|2022-05-05 06:05:00|93.23|90.43|93.59|90.79|93.64|90.84|93.23|90.43|0
1651731000000|2022-05-05 06:10:00|93.54|90.74|93.24|90.44|93.59|90.79|92.8|90|0
1651731300000|2022-05-05 06:15:00|93.34|90.54|93|90.2|93.39|90.59|92.8|90|0
1651731600000|2022-05-05 06:20:00|92.97|90.17|93.63|90.83|93.73|90.93|92.9|90.1|0
1651731900000|2022-05-05 06:25:00|93.68|90.88|94.92|92.12|95.17|92.37|93.53|90.73|0
1651732200000|2022-05-05 06:30:00|94.97|92.17|94.92|92.12|95.42|92.62|94.87|92.07|0
1651732500000|2022-05-05 06:35:00|94.87|92.07|95.31|92.51|95.36|92.56|94.86|92.06|0
1651732800000|2022-05-05 06:40:00|95.26|92.46|94.68|91.88|95.41|92.61|94.43|91.63|0
1651733100000|2022-05-05 06:45:00|94.63|91.83|94.63|91.83|94.78|91.98|94.43|91.63|0
1651733400000|2022-05-05 06:50:00|94.61|91.81|94.78|91.98|94.78|91.98|94.38|91.58|0
1651733700000|2022-05-05 06:55:00|94.68|91.88|95.3|92.5|95.38|92.58|94.43|91.63|0
1651734000000|2022-05-05 07:00:00|95.07|92.27|94.92|92.12|95.83|93.03|94.77|91.97|0
1651734300000|2022-05-05 07:05:00|94.67|92.27|94.99|92.59|95.6|93.2|94.62|92.22|0
1651734600000|2022-05-05 07:10:00|94.97|92.57|96.23|93.83|96.28|93.88|94.94|92.54|0
1651734900000|2022-05-05 07:15:00|96.33|93.93|96.78|94.38|96.84|94.44|96.13|93.73|0
1651735200000|2022-05-05 07:20:00|96.81|94.41|97.08|94.68|98.04|95.64|95.84|93.44|0
1651735500000|2022-05-05 07:25:00|97.13|94.73|97.23|94.83|97.33|94.93|96.52|94.12|0
1651735800000|2022-05-05 07:30:00|97.13|94.73|96.97|94.57|97.13|94.73|96.41|94.01|0
1651736100000|2022-05-05 07:35:00|96.92|94.52|97.58|95.18|97.64|95.24|96.36|93.96|0
1651736400000|2022-05-05 07:40:00|97.53|95.13|96.71|94.31|97.58|95.18|96.66|94.26|0
1651736700000|2022-05-05 07:45:00|96.74|94.34|96.5|94.1|96.97|94.57|96.2|93.8|0
1651737000000|2022-05-05 07:50:00|96.55|94.15|96.09|93.69|96.58|94.18|95.79|93.39|0
1651737300000|2022-05-05 07:55:00|96.04|93.64|95.99|93.59|96.65|94.25|95.89|93.49|0
1651737600000|2022-05-05 08:00:00|96.02|93.62|96.55|94.15|96.8|94.4|95.63|93.23|0
1651737900000|2022-05-05 08:05:00|96.5|94.1|96.98|94.58|97.05|94.65|96.24|93.84|0
1651738200000|2022-05-05 08:10:00|97|94.6|97.21|94.81|97.34|94.94|96.39|93.99|0
1651738500000|2022-05-05 08:15:00|97.15|94.75|96.79|94.39|97.2|94.8|96.26|93.86|0
1651738800000|2022-05-05 08:20:00|96.82|94.42|96.28|93.88|96.82|94.42|96.21|93.81|0
1651739100000|2022-05-05 08:25:00|96.38|93.98|97.35|94.95|97.45|95.05|96.38|93.98|0
1651739400000|2022-05-05 08:30:00|97.33|94.93|97.99|95.59|98.02|95.62|97.3|94.9|0
1651739700000|2022-05-05 08:35:00|98.02|95.62|98.01|95.61|98.07|95.67|97.76|95.36|0
1651740000000|2022-05-05 08:40:00|98.07|95.67|99|96.6|99.26|96.86|98.01|95.61|0
1651740300000|2022-05-05 08:45:00|98.97|96.57|98.68|96.28|99.31|96.91|98.58|96.18|0
1651740600000|2022-05-05 08:50:00|98.63|96.23|98.65|96.25|98.73|96.33|98.27|95.87|0
1651740900000|2022-05-05 08:55:00|98.63|96.23|98.37|95.97|99.2|96.8|98.37|95.97|0
1651741200000|2022-05-05 09:00:00|98.42|96.02|98.26|95.86|98.55|96.15|98.16|95.76|0
1651741500000|2022-05-05 09:05:00|98.23|95.83|98.2|95.8|98.52|96.12|98.15|95.75|0
1651741800000|2022-05-05 09:10:00|98.23|95.83|97.58|95.18|98.23|95.83|97.48|95.08|0
1651742100000|2022-05-05 09:15:00|97.61|95.21|97.43|95.03|97.69|95.29|97.32|94.92|0
1651742400000|2022-05-05 09:20:00|97.4|95|98.35|95.95|98.51|96.11|97.37|94.97|0
1651742700000|2022-05-05 09:25:00|98.4|96|98.4|96|98.4|96|97.73|95.33|0
1651743000000|2022-05-05 09:30:00|98.19|95.79|98.53|96.13|98.84|96.44|98.04|95.64|0
1651743300000|2022-05-05 09:35:00|98.55|96.15|98.71|96.31|98.81|96.41|98.19|95.79|0
1651743600000|2022-05-05 09:40:00|98.6|96.2|98.19|95.79|99.18|96.78|97.54|95.14|0
1651743900000|2022-05-05 09:45:00|98.24|95.84|98.55|96.15|98.73|96.33|98.24|95.84|0
1651744200000|2022-05-05 09:50:00|98.58|96.18|98.27|95.87|98.63|96.23|97.98|95.58|0
1651744500000|2022-05-05 09:55:00|98.29|95.89|98.13|95.73|98.29|95.89|97.62|95.22|0
1651744800000|2022-05-05 10:00:00|98.08|95.68|97.36|94.96|98.29|95.89|97.36|94.96|0
1651745100000|2022-05-05 10:05:00|97.31|94.91|96.99|94.59|97.87|95.47|96.92|94.52|0
1651745400000|2022-05-05 10:10:00|96.97|94.57|96.66|94.26|97.04|94.64|96.58|94.18|0
1651745700000|2022-05-05 10:15:00|96.71|94.31|97.4|95|97.42|95.02|96.71|94.31|0
1651746000000|2022-05-05 10:20:00|97.52|95.12|97.06|94.66|97.88|95.48|96.68|94.28|0
1651746300000|2022-05-05 10:25:00|97.01|94.61|96.8|94.4|97.26|94.86|96.65|94.25|0
1651746600000|2022-05-05 10:30:00|96.85|94.45|97.36|94.96|97.62|95.22|96.73|94.33|0
1651746900000|2022-05-05 10:35:00|97.41|95.01|97.15|94.75|97.52|95.12|97.13|94.73|0
1651747200000|2022-05-05 10:40:00|97.1|94.7|97.61|95.21|97.72|95.32|97.05|94.65|0
1651747500000|2022-05-05 10:45:00|97.56|95.16|97.15|94.75|97.66|95.26|97.1|94.7|0
1651747800000|2022-05-05 10:50:00|97.2|94.8|97.25|94.85|97.3|94.9|96.74|94.34|0
1651748100000|2022-05-05 10:55:00|97.3|94.9|98.69|96.29|98.69|96.29|97.3|94.9|0
1651748400000|2022-05-05 11:00:00|98.72|96.32|97.86|95.46|98.77|96.37|97.76|95.36|0
1651748700000|2022-05-05 11:05:00|97.91|95.51|96.98|94.58|97.96|95.56|96.88|94.48|0
1651749000000|2022-05-05 11:10:00|97.01|94.61|96.88|94.48|97.34|94.94|96.42|94.02|0
1651749300000|2022-05-05 11:15:00|96.98|94.58|96.83|94.43|96.98|94.58|96.09|93.69|0
1651749600000|2022-05-05 11:20:00|96.81|94.41|97.21|94.81|97.37|94.97|96.65|94.25|0
1651749900000|2022-05-05 11:25:00|97.27|94.87|97.83|95.43|97.88|95.48|97.01|94.61|0
1651750200000|2022-05-05 11:30:00|97.86|95.46|97.57|95.17|98.09|95.69|97.47|95.07|0
1651750500000|2022-05-05 11:35:00|97.54|95.14|97.41|95.01|97.78|95.38|96.8|94.4|0
1651750800000|2022-05-05 11:40:00|97.44|95.04|97.16|94.76|97.65|95.25|96.88|94.48|0
1651751100000|2022-05-05 11:45:00|97.13|94.73|97.05|94.65|97.34|94.94|96.77|94.37|0
1651751400000|2022-05-05 11:50:00|97.02|94.62|97.12|94.72|97.18|94.78|96.46|94.06|0
1651751700000|2022-05-05 11:55:00|97.07|94.67|96.69|94.29|97.07|94.67|96.23|93.83|0
1651752000000|2022-05-05 12:00:00|96.64|94.24|96.49|94.09|96.95|94.55|96.33|93.93|0
1651752300000|2022-05-05 12:05:00|96.54|94.14|95.92|93.52|96.64|94.24|95.82|93.42|0
1651752600000|2022-05-05 12:10:00|95.87|93.47|95.56|93.16|95.95|93.55|95.46|93.06|0
1651752900000|2022-05-05 12:15:00|95.51|93.11|95.92|93.52|96.12|93.72|95.51|93.11|0
1651753200000|2022-05-05 12:20:00|95.86|93.46|96.99|94.59|97.04|94.64|95.46|93.06|0
1651753500000|2022-05-05 12:25:00|97.01|94.61|96.5|94.1|97.25|94.85|96.22|93.82|0
1651753800000|2022-05-05 12:30:00|96.45|94.05|96.47|94.07|96.93|94.53|96.11|93.71|0
1651754100000|2022-05-05 12:35:00|96.42|94.02|96.24|93.84|96.52|94.12|96.08|93.68|0
1651754400000|2022-05-05 12:40:00|96.29|93.89|96.72|94.32|96.82|94.42|96.08|93.68|0
1651754700000|2022-05-05 12:45:00|96.8|94.4|96.92|94.52|96.92|94.52|96.44|94.04|0
1651755000000|2022-05-05 12:50:00|96.87|94.47|97.13|94.73|97.44|95.04|96.77|94.37|0
1651755300000|2022-05-05 12:55:00|97.18|94.78|97.43|95.03|97.48|95.08|96.74|94.34|0
1651755600000|2022-05-05 13:00:00|97.38|94.98|99.02|96.62|99.36|96.96|97.38|94.98|0
1651755900000|2022-05-05 13:05:00|99.1|96.7|99.33|96.93|99.94|97.54|98.62|96.22|0
1651756200000|2022-05-05 13:10:00|99.31|96.91|99.15|96.75|99.83|97.43|99.15|96.75|0
1651756500000|2022-05-05 13:15:00|99.09|96.69|99.91|97.51|100.06|97.66|98.68|96.28|0
1651756800000|2022-05-05 13:20:00|99.83|97.43|99.82|97.42|99.98|97.58|99.09|96.69|0
1651757100000|2022-05-05 13:25:00|99.88|97.48|100.67|98.27|100.67|98.27|99.87|97.47|0
1651757400000|2022-05-05 13:30:00|100.72|98.32|102.1|99.7|103.02|100.62|100.45|98.05|0
1651757700000|2022-05-05 13:35:00|101.83|99.43|101.62|99.22|102.64|100.24|100.33|97.93|0
1651758000000|2022-05-05 13:40:00|101.88|99.48|104.1|101.7|104.21|101.81|100.23|97.83|0
1651758300000|2022-05-05 13:45:00|103.99|101.59|105.7|103.3|105.81|103.41|103.36|100.96|0
1651758600000|2022-05-05 13:50:00|105.75|103.35|106.03|103.63|106.42|104.02|104.76|102.36|0
1651758900000|2022-05-05 13:55:00|106.08|103.68|106.86|104.46|107.81|105.41|105.42|103.02|0
1651759200000|2022-05-05 14:00:00|106.92|104.52|110.19|107.79|110.31|107.91|106.86|104.46|0
1651759500000|2022-05-05 14:05:00|110.25|107.85|112.2|109.8|113.34|110.94|110.25|107.85|0
1651759800000|2022-05-05 14:10:00|112.26|109.86|111.62|109.22|114.9|112.5|111.33|108.93|0
1651760100000|2022-05-05 14:15:00|111.21|108.81|112.74|110.34|114.38|111.98|111.1|108.7|0
1651760400000|2022-05-05 14:20:00|112.8|110.4|117.34|114.94|117.64|115.24|112.68|110.28|0
1651760700000|2022-05-05 14:25:00|117.16|114.76|117.4|115|117.52|115.12|115.73|113.33|0
1651761000000|2022-05-05 14:30:00|117.7|115.3|118.24|115.84|118.9|116.5|116.62|114.22|0
1651761300000|2022-05-05 14:35:00|118.05|115.65|120.29|117.89|120.42|118.02|117.1|114.7|0
1651761600000|2022-05-05 14:40:00|120.36|117.96|121.64|119.24|124.79|122.39|119.81|117.41|0
1651761900000|2022-05-05 14:45:00|122.01|119.61|125.47|123.07|125.79|123.39|121.15|118.75|0
1651762200000|2022-05-05 14:50:00|125.72|123.32|125.76|123.36|127.64|125.24|123.96|121.56|0
1651762500000|2022-05-05 14:55:00|125.44|123.04|123.39|120.99|125.69|123.29|123.39|120.99|0
1651762800000|2022-05-05 15:00:00|123.7|121.3|126.35|123.95|126.82|124.42|122.65|120.25|0
1651763100000|2022-05-05 15:05:00|126.32|123.92|129.11|126.71|130.4|128|125.38|122.98|0
1651763400000|2022-05-05 15:10:00|127.55|125.15|129.89|127.49|132.02|129.62|127.55|125.15|0
1651763700000|2022-05-05 15:15:00|130.41|128.01|130.66|128.26|132.28|129.88|128.81|126.41|0
1651764000000|2022-05-05 15:20:00|130.79|128.39|132.79|130.39|132.79|130.39|130.53|128.13|0
1651764300000|2022-05-05 15:25:00|132.66|130.26|130.27|127.87|132.99|130.59|130.27|127.87|0
1651764600000|2022-05-05 15:30:00|130.65|128.25|129.48|127.08|131.56|129.16|127.7|125.3|0
1651764900000|2022-05-05 15:35:00|129.28|126.88|125.36|122.96|129.35|126.95|125.29|122.89|0
1651765200000|2022-05-05 15:40:00|125.48|123.08|127.39|124.99|127.58|125.18|124.61|122.21|0
1651765500000|2022-05-05 15:45:00|127.58|125.18|129.55|127.15|130.32|127.92|127.58|125.18|0
1651765800000|2022-05-05 15:50:00|129.36|126.96|135.36|132.96|135.62|133.22|129.36|126.96|0
1651766100000|2022-05-05 15:55:00|135.16|132.76|136.16|133.76|137.47|135.07|132.09|129.69|0
1651766400000|2022-05-05 16:00:00|136.42|134.02|136.96|134.56|139.93|137.53|136.42|134.02|0
1651766700000|2022-05-05 16:05:00|137.09|134.69|133.51|131.11|137.09|134.69|133.25|130.85|0
1651767000000|2022-05-05 16:10:00|133.77|131.37|132.85|130.45|135.15|132.75|131.42|129.02|0
1651767300000|2022-05-05 16:15:00|132.92|130.52|132|129.6|134.49|132.09|131.74|129.34|0
1651767600000|2022-05-05 16:20:00|131.84|129.44|133.7|131.3|134.09|131.69|130.78|128.38|0
1651767900000|2022-05-05 16:25:00|133.11|130.71|131.97|129.57|133.37|130.97|129.68|127.28|0
1651768200000|2022-05-05 16:30:00|132.39|129.99|131.41|129.01|132.89|130.49|128.9|126.5|0
1651768500000|2022-05-05 16:35:00|131.22|128.82|132.85|130.45|134.43|132.03|131.22|128.82|0
1651768800000|2022-05-05 16:40:00|133.04|130.64|134.09|131.69|135.02|132.62|132.85|130.45|0
1651769100000|2022-05-05 16:45:00|134.03|131.63|135.08|132.68|135.95|133.55|133.37|130.97|0
1651769400000|2022-05-05 16:50:00|134.82|132.42|131.6|129.2|135.02|132.62|131.27|128.87|0
1651769700000|2022-05-05 16:55:00|131.01|128.61|129.78|127.38|131.53|129.13|129.72|127.32|0
1651770000000|2022-05-05 17:00:00|129.66|127.26|127.36|124.96|129.66|127.26|126.04|123.64|0
1651770300000|2022-05-05 17:05:00|127.3|124.9|125.94|123.54|127.48|125.08|124.97|122.57|0
1651770600000|2022-05-05 17:10:00|125.97|123.57|128.92|126.52|130.61|128.21|125.97|123.57|0
1651770900000|2022-05-05 17:15:00|128.73|126.33|128.53|126.13|130.72|128.32|127.71|125.31|0
1651771200000|2022-05-05 17:20:00|128.47|126.07|128.08|125.68|129.68|127.28|127.38|124.98|0
1651771500000|2022-05-05 17:25:00|128.27|125.87|128.08|125.68|130|127.6|127.76|125.36|0
1651771800000|2022-05-05 17:30:00|128.01|125.61|129.68|127.28|130.78|128.38|128.01|125.61|0
1651772100000|2022-05-05 17:35:00|129.58|127.18|128.39|125.99|129.58|127.18|125.36|122.96|0
1651772400000|2022-05-05 17:40:00|128.33|125.93|128.32|125.92|129.09|126.69|126.08|123.68|0
1651772700000|2022-05-05 17:45:00|128.45|126.05|130.18|127.78|130.18|127.78|127.37|124.97|0
1651773000000|2022-05-05 17:50:00|129.99|127.59|131.74|129.34|132.59|130.19|129.99|127.59|0
1651773300000|2022-05-05 17:55:00|131.54|129.14|131.8|129.4|133.37|130.97|131.34|128.94|0
1651773600000|2022-05-05 18:00:00|131.86|129.46|134.05|131.65|136.16|133.76|129.75|127.35|0
1651773900000|2022-05-05 18:05:00|133.92|131.52|132.61|130.21|134.45|132.05|131.89|129.49|0
1651774200000|2022-05-05 18:10:00|132.54|130.14|133.13|130.73|134.51|132.11|131.89|129.49|0
1651774500000|2022-05-05 18:15:00|133.32|130.92|127.45|125.05|133.32|130.92|127.26|124.86|0
1651774800000|2022-05-05 18:20:00|127.2|124.8|133.37|130.97|133.86|131.46|126.78|124.38|0
1651775100000|2022-05-05 18:25:00|133.57|131.17|134.69|132.29|135.49|133.09|131.49|129.09|0
1651775400000|2022-05-05 18:30:00|134.85|132.45|138.14|135.74|138.75|136.35|132.8|130.4|0
1651775700000|2022-05-05 18:35:00|138.27|135.87|136.66|134.26|138.88|136.48|136.66|134.26|0
1651776000000|2022-05-05 18:40:00|137.06|134.66|137.26|134.86|138.27|135.87|135.86|133.46|0
1651776300000|2022-05-05 18:45:00|136.86|134.46|135.86|133.46|137.19|134.79|134.8|132.4|0
1651776600000|2022-05-05 18:50:00|135.92|133.52|135.46|133.06|136.06|133.66|132.12|129.72|0
1651776900000|2022-05-05 18:55:00|135.72|133.32|135.79|133.39|136.79|134.39|135.45|133.05|0
1651777200000|2022-05-05 19:00:00|135.72|133.32|139.13|136.73|139.13|136.73|135.06|132.66|0
1651777500000|2022-05-05 19:05:00|139|136.6|139.4|137|140.83|138.43|138.25|135.85|0
1651777800000|2022-05-05 19:10:00|139.33|136.93|142.68|140.28|142.72|140.32|138.99|136.59|0
1651778100000|2022-05-05 19:15:00|142.61|140.21|141.3|138.9|142.82|140.42|141.1|138.7|0
1651778400000|2022-05-05 19:20:00|141.23|138.83|142.33|139.93|143.23|140.83|141.09|138.69|0
1651778700000|2022-05-05 19:25:00|142.26|139.86|145.82|143.42|146.86|144.46|139.39|136.99|0
1651779000000|2022-05-05 19:30:00|146.03|143.63|143.1|140.7|147.7|145.3|142.41|140.01|0
1651779300000|2022-05-05 19:35:00|142.93|140.53|142.86|140.46|144.92|142.52|141.09|138.69|0
1651779600000|2022-05-05 19:40:00|142.04|139.64|141.32|138.92|142.65|140.25|140.17|137.77|0
1651779900000|2022-05-05 19:45:00|140.77|138.37|145.34|142.94|145.92|143.52|139.56|137.16|0
1651780200000|2022-05-05 19:50:00|142.06|139.66|137.89|135.49|142.06|139.66|133.88|131.48|0
1651780500000|2022-05-05 19:55:00|137.05|134.65|132.51|130.11|137.11|134.71|132.51|130.11|0
1651780800000|2022-05-05 20:00:00|132.77|130.37|132.7|130.3|134.14|131.74|131.8|129.4|0
1651781100000|2022-05-05 20:05:00|132.5|130.1|132.63|130.23|134.07|131.67|132.11|129.71|0
1651781400000|2022-05-05 20:10:00|132.7|130.3|130.87|128.47|132.78|130.38|130.32|127.92|0
1651781700000|2022-05-05 20:15:00|131.23|128.43|131.8|129|131.84|129.04|130.9|128.1|0
1651782000000|2022-05-05 20:20:00|131.84|129.04|132.19|129.39|132.19|129.39|131.13|128.33|0
1651782300000|2022-05-05 20:25:00|132.25|129.45|131.99|129.19|132.51|129.71|131.83|129.03|0
1651782600000|2022-05-05 20:30:00|131.96|129.16|132.25|129.45|132.51|129.71|131.8|129|0
1651782900000|2022-05-05 20:35:00|132.44|129.64|131.6|128.8|132.5|129.7|131.6|128.8|0
1651783200000|2022-05-05 20:40:00|131.66|128.86|130.31|127.51|131.79|128.99|130.31|127.51|0
1651783500000|2022-05-05 20:45:00|130.24|127.44|130.62|127.82|130.62|127.82|129.6|126.8|0
1651783800000|2022-05-05 20:50:00|130.69|127.89|130.75|127.95|130.88|128.08|130.24|127.44|0
1651784100000|2022-05-05 20:55:00|130.69|127.89|131.15|128.35|131.91|129.11|130.43|127.63|0
1651784400000|2022-05-05 21:00:00|131.02|128.22|131.42|128.62|131.46|128.66|130.88|128.08|0
1651784700000|2022-05-05 21:05:00|131.43|128.63|131.51|128.71|131.58|128.78|131.41|128.61|0
1651785000000|2022-05-05 21:10:00|131.49|128.69|131.78|128.98|131.78|128.98|131.44|128.64|0
1651785300000|2022-05-05 21:15:00|131.66|128.86|131.69|128.89|131.72|128.92|131.62|128.82|0
1651785600000|2022-05-05 21:20:00|131.82|129.02|132.05|129.25|132.08|129.28|131.75|128.95|0
1651785900000|2022-05-05 21:25:00|132.04|129.24|132.15|129.35|132.16|129.36|132.03|129.23|0
1651786200000|2022-05-05 21:30:00|132.14|129.34|132.03|129.23|132.14|129.34|132|129.2|0
1651786500000|2022-05-05 21:35:00|132.09|129.29|131.82|129.02|132.14|129.34|131.81|129.01|0
1651786800000|2022-05-05 21:40:00|131.83|129.03|131.93|129.13|132.02|129.22|131.83|129.03|0
1651787100000|2022-05-05 21:45:00|131.97|129.17|131.82|129.02|131.97|129.17|131.81|129.01|0
1651787400000|2022-05-05 21:50:00|131.83|129.03|131.78|128.98|131.85|129.05|131.78|128.98|0
1651787700000|2022-05-05 21:55:00|131.8|129|131.84|129.04|131.93|129.13|131.79|128.99|0
1651788000000|2022-05-05 22:00:00|132.23|129.43|133.03|130.23|133.2|130.4|132.23|129.43|0
1651788300000|2022-05-05 22:05:00|133.07|130.27|133.16|130.36|133.23|130.43|132.74|129.94|0
1651788600000|2022-05-05 22:10:00|133.03|130.23|132.38|129.58|133.09|130.29|132.38|129.58|0
1651788900000|2022-05-05 22:15:00|132.44|129.64|134.04|131.24|134.04|131.24|132.44|129.64|0
1651789200000|2022-05-05 22:20:00|134.1|131.3|134.26|131.46|134.63|131.83|133.64|130.84|0
1651789500000|2022-05-05 22:25:00|134.33|131.53|134.16|131.36|134.65|131.85|134|131.2|0
1651789800000|2022-05-05 22:30:00|134|131.2|132.92|130.12|134|131.2|132.59|129.79|0
1651790100000|2022-05-05 22:35:00|132.95|130.15|132.68|129.88|132.95|130.15|132.43|129.63|0
1651790400000|2022-05-05 22:40:00|132.65|129.85|132.55|129.75|132.81|130.01|132.42|129.62|0
1651790700000|2022-05-05 22:45:00|132.49|129.69|132.48|129.68|132.65|129.85|132.1|129.3|0
1651791000000|2022-05-05 22:50:00|132.52|129.72|133.46|130.66|133.46|130.66|132.48|129.68|0
1651791300000|2022-05-05 22:55:00|133.43|130.63|132.71|129.91|133.43|130.63|132.54|129.74|0
1651791600000|2022-05-05 23:00:00|132.93|130.13|132.64|129.84|133.26|130.46|132.6|129.8|0
1651791900000|2022-05-05 23:05:00|132.6|129.8|132.7|129.9|132.83|130.03|132.47|129.67|0
1651792200000|2022-05-05 23:10:00|132.67|129.87|132.99|130.19|133.18|130.38|132.54|129.74|0
1651792500000|2022-05-05 23:15:00|132.92|130.12|133.44|130.64|133.44|130.64|132.86|130.06|0
1651792800000|2022-05-05 23:20:00|133.41|130.61|133.24|130.44|133.5|130.7|133.05|130.25|0
1651793100000|2022-05-05 23:25:00|133.18|130.38|132.65|129.85|133.44|130.64|132.65|129.85|0
1651793400000|2022-05-05 23:30:00|132.62|129.82|132|129.2|132.62|129.82|131.94|129.14|0
1651793700000|2022-05-05 23:35:00|131.94|129.14|132.19|129.39|132.52|129.72|131.94|129.14|0
1651794000000|2022-05-05 23:40:00|132.26|129.46|132.25|129.45|132.39|129.59|131.97|129.17|0
1651794300000|2022-05-05 23:45:00|132.32|129.52|132.58|129.78|132.97|130.17|132.12|129.32|0
1651794600000|2022-05-05 23:50:00|132.61|129.81|131.92|129.12|132.67|129.87|131.92|129.12|0
1651794900000|2022-05-05 23:55:00|131.96|129.16|131.86|129.06|132.12|129.32|131.6|128.8|0
1651795200000|2022-05-06 00:00:00|131.66|128.86|132.86|130.06|133.15|130.35|131.4|128.6|0
1651795500000|2022-05-06 00:05:00|132.96|130.16|134.29|131.49|134.89|132.09|132.96|130.16|0
1651795800000|2022-05-06 00:10:00|134.33|131.53|135.58|132.78|135.77|132.97|134.19|131.39|0
1651796100000|2022-05-06 00:15:00|135.64|132.84|133.6|130.8|135.64|132.84|133.4|130.6|0
1651796400000|2022-05-06 00:20:00|133.53|130.73|133.6|130.8|133.7|130.9|133.07|130.27|0
1651796700000|2022-05-06 00:25:00|133.66|130.86|133.59|130.79|133.73|130.93|133.4|130.6|0
1651797000000|2022-05-06 00:30:00|133.66|130.86|134.38|131.58|134.77|131.97|133.66|130.86|0
1651797300000|2022-05-06 00:35:00|134.44|131.64|135.03|132.23|135.23|132.43|134.31|131.51|0
1651797600000|2022-05-06 00:40:00|135|132.2|134.83|132.03|135.06|132.26|134.7|131.9|0
1651797900000|2022-05-06 00:45:00|134.96|132.16|134.93|132.13|135.62|132.82|134.5|131.7|0
1651798200000|2022-05-06 00:50:00|135.02|132.22|135.35|132.55|135.75|132.95|134.43|131.63|0
1651798500000|2022-05-06 00:55:00|135.29|132.49|136.14|133.34|136.68|133.88|135.25|132.45|0
1651798800000|2022-05-06 01:00:00|136.21|133.41|136.31|133.51|136.41|133.61|135.54|132.74|0
1651799100000|2022-05-06 01:05:00|136.37|133.57|135.74|132.94|136.41|133.61|135.47|132.67|0
1651799400000|2022-05-06 01:10:00|135.71|132.91|136.67|133.87|136.67|133.87|135.67|132.87|0
1651799700000|2022-05-06 01:15:00|136.57|133.77|137.95|135.15|137.95|135.15|136.57|133.77|0
1651800000000|2022-05-06 01:20:00|138.02|135.22|137.68|134.88|138.69|135.89|137.68|134.88|0
1651800300000|2022-05-06 01:25:00|137.75|134.95|136.68|133.88|137.82|135.02|136.48|133.68|0
1651800600000|2022-05-06 01:30:00|136.61|133.81|137.34|134.54|137.34|134.54|136.61|133.81|0
1651800900000|2022-05-06 01:35:00|137.27|134.47|136.87|134.07|137.34|134.54|136.41|133.61|0
1651801200000|2022-05-06 01:40:00|136.8|134|137.17|134.37|137.33|134.53|136.14|133.34|0
1651801500000|2022-05-06 01:45:00|137.99|135.19|138.15|135.35|138.16|135.36|137.52|134.72|0
1651801800000|2022-05-06 01:50:00|138.09|135.29|138.35|135.55|138.62|135.82|137.82|135.02|0
1651802100000|2022-05-06 01:55:00|138.28|135.48|137.95|135.15|138.35|135.55|137.82|135.02|0
1651802400000|2022-05-06 02:00:00|137.88|135.08|137.94|135.14|138.11|135.31|137.28|134.48|0
1651802700000|2022-05-06 02:05:00|138.01|135.21|138.47|135.67|138.61|135.81|137.91|135.11|0
1651803000000|2022-05-06 02:10:00|138.61|135.81|138.61|135.81|138.81|136.01|138.34|135.54|0
1651803300000|2022-05-06 02:15:00|138.54|135.74|137.93|135.13|138.67|135.87|137.6|134.8|0
1651803600000|2022-05-06 02:20:00|138|135.2|138.06|135.26|138.27|135.47|137.86|135.06|0
1651803900000|2022-05-06 02:25:00|138.03|135.23|136.93|134.13|138.2|135.4|136.73|133.93|0
1651804200000|2022-05-06 02:30:00|136.86|134.06|136.79|133.99|136.86|134.06|136.2|133.4|0
1651804500000|2022-05-06 02:35:00|136.73|133.93|137.22|134.42|137.26|134.46|136.73|133.93|0
1651804800000|2022-05-06 02:40:00|137.32|134.52|137.32|134.52|137.52|134.72|137.19|134.39|0
1651805100000|2022-05-06 02:45:00|137.38|134.58|136.72|133.92|137.58|134.78|136.72|133.92|0
1651805400000|2022-05-06 02:50:00|136.85|134.05|136.52|133.72|136.91|134.11|136.38|133.58|0
1651805700000|2022-05-06 02:55:00|136.51|133.71|136.48|133.68|136.65|133.85|136.12|133.32|0
1651806000000|2022-05-06 03:00:00|136.25|133.45|136.28|133.48|136.34|133.54|135.65|132.85|0
1651806300000|2022-05-06 03:05:00|136.31|133.51|136.64|133.84|136.9|134.1|136.31|133.51|0
1651806600000|2022-05-06 03:10:00|136.67|133.87|136.9|134.1|136.9|134.1|136.57|133.77|0
1651806900000|2022-05-06 03:15:00|136.83|134.03|136.83|134.03|136.97|134.17|136.7|133.9|0
1651807200000|2022-05-06 03:20:00|136.76|133.96|136.36|133.56|136.89|134.09|136.3|133.5|0
1651807500000|2022-05-06 03:25:00|136.43|133.63|136.39|133.59|136.63|133.83|136.23|133.43|0
1651807800000|2022-05-06 03:30:00|136.36|133.56|135.3|132.5|136.49|133.69|135.17|132.37|0
1651808100000|2022-05-06 03:35:00|135.24|132.44|134.97|132.17|135.43|132.63|134.65|131.85|0
1651808400000|2022-05-06 03:40:00|135.01|132.21|134.71|131.91|135.43|132.63|134.71|131.91|0
1651808700000|2022-05-06 03:45:00|134.64|131.84|134.83|132.03|134.9|132.1|134.57|131.77|0
1651809000000|2022-05-06 03:50:00|134.9|132.1|133.85|131.05|134.9|132.1|133.72|130.92|0
1651809300000|2022-05-06 03:55:00|133.88|131.08|133.85|131.05|134.04|131.24|133.52|130.72|0
1651809600000|2022-05-06 04:00:00|133.82|131.02|133.91|131.11|134.04|131.24|133.78|130.98|0
1651809900000|2022-05-06 04:05:00|133.84|131.04|133.84|131.04|133.91|131.11|133.58|130.78|0
1651810200000|2022-05-06 04:10:00|133.78|130.98|134.1|131.3|134.16|131.36|133.71|130.91|0
1651810500000|2022-05-06 04:15:00|134.07|131.27|135.01|132.21|135.08|132.28|134.03|131.23|0
1651810800000|2022-05-06 04:20:00|135.04|132.24|134.81|132.01|135.5|132.7|134.68|131.88|0
1651811100000|2022-05-06 04:25:00|134.78|131.98|135.27|132.47|135.5|132.7|134.68|131.88|0
1651811400000|2022-05-06 04:30:00|135.14|132.34|135.26|132.46|135.66|132.86|135.07|132.27|0
1651811700000|2022-05-06 04:35:00|135.2|132.4|135.26|132.46|135.39|132.59|135.07|132.27|0
1651812000000|2022-05-06 04:40:00|135.29|132.49|135.45|132.65|135.59|132.79|135.29|132.49|0
1651812300000|2022-05-06 04:45:00|135.52|132.72|135.91|133.11|136.11|133.31|135.52|132.72|0
1651812600000|2022-05-06 04:50:00|135.88|133.08|135.51|132.71|135.88|133.08|135.45|132.65|0
1651812900000|2022-05-06 04:55:00|135.48|132.68|135.18|132.38|135.58|132.78|135.12|132.32|0
1651813200000|2022-05-06 05:00:00|135.38|132.58|135.9|133.1|136.7|133.9|135.38|132.58|0
1651813500000|2022-05-06 05:05:00|135.7|132.9|136.43|133.63|136.56|133.76|135.31|132.51|0
1651813800000|2022-05-06 05:10:00|136.36|133.56|136.42|133.62|136.69|133.89|136.1|133.3|0
1651814100000|2022-05-06 05:15:00|136.36|133.56|135.43|132.63|136.69|133.89|135.4|132.6|0
1651814400000|2022-05-06 05:20:00|135.37|132.57|135.63|132.83|135.76|132.96|135.3|132.5|0
1651814700000|2022-05-06 05:25:00|135.59|132.79|135.23|132.43|136.02|133.22|135.03|132.23|0
1651815000000|2022-05-06 05:30:00|135.2|132.4|135.36|132.56|135.72|132.92|135.03|132.23|0
1651815300000|2022-05-06 05:35:00|135.42|132.62|134.96|132.16|135.78|132.98|134.96|132.16|0
1651815600000|2022-05-06 05:40:00|135.02|132.22|135.61|132.81|135.94|133.14|134.99|132.19|0
1651815900000|2022-05-06 05:45:00|135.58|132.78|135.94|133.14|136.07|133.27|135.38|132.58|0
1651816200000|2022-05-06 05:50:00|135.81|133.01|135.15|132.35|135.87|133.07|135.08|132.28|0
1651816500000|2022-05-06 05:55:00|135.28|132.48|135.31|132.51|136.07|133.27|135.21|132.41|0
1651816800000|2022-05-06 06:00:00|135.27|132.47|133.96|131.16|135.67|132.87|133.96|131.16|0
1651817100000|2022-05-06 06:05:00|134.09|131.29|133.73|130.93|134.35|131.55|133.57|130.77|0
1651817400000|2022-05-06 06:10:00|133.7|130.9|133.5|130.7|133.83|131.03|133.44|130.64|0
1651817700000|2022-05-06 06:15:00|133.44|130.64|134.18|131.38|134.67|131.87|133.43|130.63|0
1651818000000|2022-05-06 06:20:00|134.15|131.35|133.82|131.02|134.25|131.45|133.53|130.73|0
1651818300000|2022-05-06 06:25:00|133.95|131.15|135.91|133.11|135.98|133.18|133.95|131.15|0
1651818600000|2022-05-06 06:30:00|135.98|133.18|134.33|131.53|135.98|133.18|134.33|131.53|0
1651818900000|2022-05-06 06:35:00|134.27|131.47|133.55|130.75|134.86|132.06|133.42|130.62|0
1651819200000|2022-05-06 06:40:00|133.48|130.68|133.55|130.75|134.13|131.33|133.42|130.62|0
1651819500000|2022-05-06 06:45:00|133.45|130.65|134.46|131.66|134.46|131.66|133.41|130.61|0
1651819800000|2022-05-06 06:50:00|134.52|131.72|135.17|132.37|135.17|132.37|134.23|131.43|0
1651820100000|2022-05-06 06:55:00|135.3|132.5|136.32|133.52|136.36|133.56|134.71|131.91|0
1651820400000|2022-05-06 07:00:00|136.26|133.46|137.02|134.22|138.22|135.42|136.26|133.46|0
1651820700000|2022-05-06 07:05:00|136.72|134.32|137.88|135.48|137.98|135.58|136.68|134.28|0
1651821000000|2022-05-06 07:10:00|138.01|135.61|137.18|134.78|138.75|136.35|137.18|134.78|0
1651821300000|2022-05-06 07:15:00|137.07|134.67|136.81|134.41|137.81|135.41|136.74|134.34|0
1651821600000|2022-05-06 07:20:00|136.67|134.27|138.4|136|138.78|136.38|136.67|134.27|0
1651821900000|2022-05-06 07:25:00|138.67|136.27|138.8|136.4|139.21|136.81|137.64|135.24|0
1651822200000|2022-05-06 07:30:00|138.77|136.37|144.19|141.79|144.26|141.86|136.17|133.77|0
1651822500000|2022-05-06 07:35:00|144.13|141.73|144.71|142.31|144.88|142.48|143.78|141.38|0
1651822800000|2022-05-06 07:40:00|144.6|142.2|144.4|142|145.7|143.3|144.16|141.76|0
1651823100000|2022-05-06 07:45:00|144.46|142.06|143.84|141.44|144.81|142.41|143.44|141.04|0
1651823400000|2022-05-06 07:50:00|143.81|141.41|141.8|139.4|144.36|141.96|141.47|139.07|0
1651823700000|2022-05-06 07:55:00|141.67|139.27|139.48|137.08|142.07|139.67|139.41|137.01|0
1651824000000|2022-05-06 08:00:00|139.41|137.01|139.74|137.34|141.09|138.69|139.41|137.01|0
1651824300000|2022-05-06 08:05:00|139.68|137.28|138.97|136.57|140.01|137.61|137.94|135.54|0
1651824600000|2022-05-06 08:10:00|138.87|136.47|139.47|137.07|139.77|137.37|138.47|136.07|0
1651824900000|2022-05-06 08:15:00|139.54|137.14|137.67|135.27|140.34|137.94|137.33|134.93|0
1651825200000|2022-05-06 08:20:00|137.63|135.23|138.16|135.76|138.49|136.09|137.47|135.07|0
1651825500000|2022-05-06 08:25:00|138.19|135.79|137.39|134.99|138.66|136.26|137.33|134.93|0
1651825800000|2022-05-06 08:30:00|137.46|135.06|136.07|133.67|137.9|135.5|135.35|132.95|0
1651826100000|2022-05-06 08:35:00|136.04|133.64|136.4|134|136.99|134.59|136.04|133.64|0
1651826400000|2022-05-06 08:40:00|136.6|134.2|137.65|135.25|137.72|135.32|136.43|134.03|0
1651826700000|2022-05-06 08:45:00|137.62|135.22|137.45|135.05|137.85|135.45|136.72|134.32|0
1651827000000|2022-05-06 08:50:00|137.38|134.98|140.15|137.75|140.39|137.99|137.32|134.92|0
1651827300000|2022-05-06 08:55:00|140.32|137.92|139.81|137.41|140.32|137.92|138.77|136.37|0
1651827600000|2022-05-06 09:00:00|139.98|137.58|139.86|137.46|141|138.6|139.38|136.98|0
1651827900000|2022-05-06 09:05:00|139.79|137.39|140.87|138.47|141.14|138.74|139.66|137.26|0
1651828200000|2022-05-06 09:10:00|140.93|138.53|140.53|138.13|140.93|138.53|139.76|137.36|0
1651828500000|2022-05-06 09:15:00|140.56|138.16|141.6|139.2|142.15|139.75|140.26|137.86|0
1651828800000|2022-05-06 09:20:00|141.67|139.27|142.72|140.32|143.1|140.7|140.72|138.32|0
1651829100000|2022-05-06 09:25:00|142.69|140.29|142.75|140.35|143.06|140.66|142.24|139.84|0
1651829400000|2022-05-06 09:30:00|142.79|140.39|140.92|138.52|142.89|140.49|140.78|138.38|0
1651829700000|2022-05-06 09:35:00|140.88|138.48|140.24|137.84|141.59|139.19|140.17|137.77|0
1651830000000|2022-05-06 09:40:00|140.11|137.71|140|137.6|140.68|138.28|139.97|137.57|0
1651830300000|2022-05-06 09:45:00|139.97|137.57|139.7|137.3|140.03|137.63|138.83|136.43|0
1651830600000|2022-05-06 09:50:00|139.73|137.33|138.76|136.36|139.93|137.53|138.69|136.29|0
1651830900000|2022-05-06 09:55:00|138.89|136.49|138.59|136.19|139.39|136.99|138.29|135.89|0
1651831200000|2022-05-06 10:00:00|138.62|136.22|139.35|136.95|139.69|137.29|138.55|136.15|0
1651831500000|2022-05-06 10:05:00|139.42|137.02|139.99|137.59|140.05|137.65|138.35|135.95|0
1651831800000|2022-05-06 10:10:00|139.95|137.55|140.32|137.92|141.03|138.63|139.15|136.75|0
1651832100000|2022-05-06 10:15:00|140.35|137.95|140.35|137.95|141.16|138.76|140.15|137.75|0
1651832400000|2022-05-06 10:20:00|140.32|137.92|139.64|137.24|140.62|138.22|139.21|136.81|0
1651832700000|2022-05-06 10:25:00|139.57|137.17|138.87|136.47|139.61|137.21|138.8|136.4|0
1651833000000|2022-05-06 10:30:00|138.9|136.5|139.33|136.93|139.33|136.93|137.87|135.47|0
1651833300000|2022-05-06 10:35:00|139.37|136.97|138.96|136.56|139.8|137.4|138.86|136.46|0
1651833600000|2022-05-06 10:40:00|138.9|136.5|139.46|137.06|139.93|137.53|138.9|136.5|0
1651833900000|2022-05-06 10:45:00|139.49|137.09|139.26|136.86|139.96|137.56|139.12|136.72|0
1651834200000|2022-05-06 10:50:00|139.29|136.89|140.32|137.92|140.59|138.19|139.05|136.65|0
1651834500000|2022-05-06 10:55:00|140.46|138.06|140.25|137.85|141.4|139|140.09|137.69|0
1651834800000|2022-05-06 11:00:00|140.19|137.79|141.7|139.3|141.74|139.34|140.15|137.75|0
1651835100000|2022-05-06 11:05:00|141.67|139.27|142.11|139.71|142.45|140.05|141.26|138.86|0
1651835400000|2022-05-06 11:10:00|142.07|139.67|143.36|140.96|143.57|141.17|142.07|139.67|0
1651835700000|2022-05-06 11:15:00|143.3|140.9|144.3|141.9|144.3|141.9|140.54|138.14|0
1651836000000|2022-05-06 11:20:00|144.23|141.83|143.33|140.93|144.23|141.83|143.06|140.66|0
1651836300000|2022-05-06 11:25:00|143.3|140.9|143.98|141.58|144.29|141.89|143.3|140.9|0
1651836600000|2022-05-06 11:30:00|144.08|141.68|144.15|141.75|145.12|142.72|143.81|141.41|0
1651836900000|2022-05-06 11:35:00|144.08|141.68|143.26|140.86|144.81|142.41|143.26|140.86|0
1651837200000|2022-05-06 11:40:00|143.33|140.93|142.82|140.42|143.67|141.27|142.82|140.42|0
1651837500000|2022-05-06 11:45:00|142.78|140.38|143.32|140.92|143.33|140.93|142.78|140.38|0
1651837800000|2022-05-06 11:50:00|143.22|140.82|143.29|140.89|143.56|141.16|142.95|140.55|0
1651838100000|2022-05-06 11:55:00|143.25|140.85|142.63|140.23|143.56|141.16|142.16|139.76|0
1651838400000|2022-05-06 12:00:00|142.84|140.44|141.75|139.35|142.91|140.51|141.58|139.18|0
1651838700000|2022-05-06 12:05:00|141.79|139.39|141.07|138.67|142.29|139.89|140.8|138.4|0
1651839000000|2022-05-06 12:10:00|140.87|138.47|140.04|137.64|141.01|138.61|139.43|137.03|0
1651839300000|2022-05-06 12:15:00|140.17|137.77|139.76|137.36|140.37|137.97|139.63|137.23|0
1651839600000|2022-05-06 12:20:00|139.7|137.3|140.57|138.17|140.84|138.44|139.7|137.3|0
1651839900000|2022-05-06 12:25:00|140.5|138.1|139.76|137.36|141.45|139.05|138.92|136.52|0
1651840200000|2022-05-06 12:30:00|139.66|137.26|137.74|135.34|140.44|138.04|134.02|131.62|0
1651840500000|2022-05-06 12:35:00|137.34|134.94|133.81|131.41|137.94|135.54|133.1|130.7|0
1651840800000|2022-05-06 12:40:00|134.01|131.61|136.96|134.56|137.02|134.62|133.81|131.41|0
1651841100000|2022-05-06 12:45:00|136.82|134.42|140.84|138.44|140.84|138.44|136.69|134.29|0
1651841400000|2022-05-06 12:50:00|140.63|138.23|141.65|139.25|141.85|139.45|139.69|137.29|0
1651841700000|2022-05-06 12:55:00|141.62|139.22|143.95|141.55|144.23|141.83|139.62|137.22|0
1651842000000|2022-05-06 13:00:00|144.09|141.69|145.05|142.65|145.05|142.65|142.92|140.52|0
1651842300000|2022-05-06 13:05:00|144.77|142.37|144.77|142.37|145.05|142.65|143.5|141.1|0
1651842600000|2022-05-06 13:10:00|144.91|142.51|142.37|139.97|144.91|142.51|142.09|139.69|0
1651842900000|2022-05-06 13:15:00|142.43|140.03|142.16|139.76|143.87|141.47|142.09|139.69|0
1651843200000|2022-05-06 13:20:00|142.09|139.69|142.15|139.75|143.11|140.71|141.34|138.94|0
1651843500000|2022-05-06 13:25:00|142.09|139.69|143.24|140.84|143.24|140.84|141.61|139.21|0
1651843800000|2022-05-06 13:30:00|142.9|140.5|144.99|142.59|145.93|143.53|141.61|139.21|0
1651844100000|2022-05-06 13:35:00|145.06|142.66|154.86|152.46|155.36|152.96|145.06|142.66|0
1651844400000|2022-05-06 13:40:00|154.78|152.38|155.72|153.32|155.76|153.36|151.63|149.23|0
1651844700000|2022-05-06 13:45:00|155.65|153.25|156.66|154.26|160.28|157.88|154.92|152.52|0
1651845000000|2022-05-06 13:50:00|156.95|154.55|159.31|156.91|159.98|157.58|155.79|153.39|0
1651845300000|2022-05-06 13:55:00|159.23|156.83|159.08|156.68|161.24|158.84|157.98|155.58|0
1651845600000|2022-05-06 14:00:00|159.93|157.53|158.63|156.23|161.24|158.84|157.2|154.8|0
1651845900000|2022-05-06 14:05:00|157.9|155.5|154.97|152.57|157.9|155.5|151.22|148.82|0
1651846200000|2022-05-06 14:10:00|155.63|153.23|153.86|151.46|157.17|154.77|151.85|149.45|0
1651846500000|2022-05-06 14:15:00|153.43|151.03|146.1|143.7|153.43|151.03|144.94|142.54|0
1651846800000|2022-05-06 14:20:00|146.69|144.29|146.44|144.04|148.47|146.07|144.72|142.32|0
1651847100000|2022-05-06 14:25:00|145.34|142.94|148.96|146.56|148.96|146.56|144.1|141.7|0
1651847400000|2022-05-06 14:30:00|149.52|147.12|149.89|147.49|150.25|147.85|145.35|142.95|0
1651847700000|2022-05-06 14:35:00|150.17|147.77|152.29|149.89|154.46|152.06|149.61|147.21|0
1651848000000|2022-05-06 14:40:00|151.72|149.32|150.08|147.68|153.15|150.75|148.67|146.27|0
1651848300000|2022-05-06 14:45:00|150.93|148.53|141.64|139.24|150.93|148.53|140.86|138.46|0
1651848600000|2022-05-06 14:50:00|141|138.6|139.75|137.35|143.76|141.36|139.75|137.35|0
1651848900000|2022-05-06 14:55:00|139.48|137.08|137.39|134.99|140.76|138.36|135.67|133.27|0
1651849200000|2022-05-06 15:00:00|137.66|135.26|139.5|137.1|140.08|137.68|136.73|134.33|0
1651849500000|2022-05-06 15:05:00|139.47|137.07|139.06|136.66|140.68|138.28|138.39|135.99|0
1651849800000|2022-05-06 15:10:00|139.33|136.93|135.6|133.2|141.74|139.34|135.6|133.2|0
1651850100000|2022-05-06 15:15:00|135.64|133.24|136.07|133.67|136.67|134.27|134.22|131.82|0
1651850400000|2022-05-06 15:20:00|136.27|133.87|133.23|130.83|136.93|134.53|131.55|129.15|0
1651850700000|2022-05-06 15:25:00|133.17|130.77|133.52|131.12|134.9|132.5|132.36|129.96|0
1651851000000|2022-05-06 15:30:00|133.22|130.82|138.67|136.27|138.9|136.5|133.09|130.69|0
1651851300000|2022-05-06 15:35:00|138.73|136.33|143.92|141.52|144.09|141.69|137.53|135.13|0
1651851600000|2022-05-06 15:40:00|143.78|141.38|142.67|140.27|143.99|141.59|141.58|139.18|0
1651851900000|2022-05-06 15:45:00|142.88|140.48|142.33|139.93|144.12|141.72|142.19|139.79|0
1651852200000|2022-05-06 15:50:00|142.67|140.27|144.43|142.03|144.53|142.13|140.01|137.61|0
1651852500000|2022-05-06 15:55:00|144.29|141.89|145.15|142.75|146.1|143.7|143.15|140.75|0
1651852800000|2022-05-06 16:00:00|145.22|142.82|140.54|138.14|146.1|143.7|140.54|138.14|0
1651853100000|2022-05-06 16:05:00|140.68|138.28|140.07|137.67|140.82|138.42|136.59|134.19|0
1651853400000|2022-05-06 16:10:00|140|137.6|144.24|141.84|144.97|142.57|139.86|137.46|0
1651853700000|2022-05-06 16:15:00|144.52|142.12|145.53|143.13|145.53|143.13|142.03|139.63|0
1651854000000|2022-05-06 16:20:00|145.35|142.95|140.73|138.33|145.46|143.06|138.88|136.48|0
1651854300000|2022-05-06 16:25:00|140.46|138.06|139.65|137.25|141.48|139.08|138.84|136.44|0
1651854600000|2022-05-06 16:30:00|139.85|137.45|138.23|135.83|141.48|139.08|137.97|135.57|0
1651854900000|2022-05-06 16:35:00|138.03|135.63|139.71|137.31|142.36|139.96|137.23|134.83|0
1651855200000|2022-05-06 16:40:00|139.64|137.24|139.34|136.94|141.07|138.67|139.03|136.63|0
1651855500000|2022-05-06 16:45:00|139.48|137.08|139.95|137.55|139.95|137.55|138.34|135.94|0
1651855800000|2022-05-06 16:50:00|139.61|137.21|138.17|135.77|142.25|139.85|137.2|134.8|0
1651856100000|2022-05-06 16:55:00|138.6|136.2|137.66|135.26|138.67|136.27|135.32|132.92|0
1651856400000|2022-05-06 17:00:00|137.46|135.06|136.41|134.01|138.98|136.58|136.21|133.81|0
1651856700000|2022-05-06 17:05:00|136.47|134.07|138.64|136.24|140.25|137.85|136.47|134.07|0
1651857000000|2022-05-06 17:10:00|138.91|136.51|140.51|138.11|140.58|138.18|138.21|135.81|0
1651857300000|2022-05-06 17:15:00|140.37|137.97|138.92|136.52|143.42|141.02|138.45|136.05|0
1651857600000|2022-05-06 17:20:00|139.06|136.66|137.1|134.7|139.67|137.27|135.6|133.2|0
1651857900000|2022-05-06 17:25:00|137.5|135.1|138.24|135.84|140.37|137.97|136.91|134.51|0
1651858200000|2022-05-06 17:30:00|138.28|135.88|136.74|134.34|138.54|136.14|135.87|133.47|0
1651858500000|2022-05-06 17:35:00|136.47|134.07|139.7|137.3|140.92|138.52|135.41|133.01|0
1651858800000|2022-05-06 17:40:00|139.53|137.13|138.3|135.9|141.06|138.66|137.4|135|0
1651859100000|2022-05-06 17:45:00|138.09|135.69|138.52|136.12|140.57|138.17|137.02|134.62|0
1651859400000|2022-05-06 17:50:00|138.39|135.99|141.6|139.2|142.29|139.89|137.91|135.51|0
1651859700000|2022-05-06 17:55:00|141.74|139.34|141.73|139.33|142.56|140.16|141.32|138.92|0
1651860000000|2022-05-06 18:00:00|141.94|139.54|142.49|140.09|142.81|140.41|140.19|137.79|0
1651860300000|2022-05-06 18:05:00|142.77|140.37|145.92|143.52|145.92|143.52|142.77|140.37|0
1651860600000|2022-05-06 18:10:00|145.89|143.49|143.46|141.06|145.99|143.59|142.62|140.22|0
1651860900000|2022-05-06 18:15:00|143.53|141.13|143.8|141.4|143.95|141.55|141.51|139.11|0
1651861200000|2022-05-06 18:20:00|144.43|142.03|144.19|141.79|144.99|142.59|142.93|140.53|0
1651861500000|2022-05-06 18:25:00|144.64|142.24|145.48|143.08|146.69|144.29|144.15|141.75|0
1651861800000|2022-05-06 18:30:00|145.34|142.94|148.7|146.3|148.7|146.3|143|140.6|0
1651862100000|2022-05-06 18:35:00|148.56|146.16|148.92|146.52|149.7|147.3|147.74|145.34|0
1651862400000|2022-05-06 18:40:00|148.84|146.44|149.38|146.98|149.48|147.08|147.14|144.74|0
1651862700000|2022-05-06 18:45:00|149.56|147.16|145.44|143.04|149.81|147.41|145.44|143.04|0
1651863000000|2022-05-06 18:50:00|145.93|143.53|143.53|141.13|146|143.6|143.21|140.81|0
1651863300000|2022-05-06 18:55:00|143.14|140.74|147.13|144.73|147.13|144.73|142.45|140.05|0
1651863600000|2022-05-06 19:00:00|147.05|144.65|146.21|143.81|148.4|146|146.07|143.67|0
1651863900000|2022-05-06 19:05:00|146.7|144.3|149.18|146.78|149.97|147.57|145.78|143.38|0
1651864200000|2022-05-06 19:10:00|148.9|146.5|149.18|146.78|149.39|146.99|147.19|144.79|0
1651864500000|2022-05-06 19:15:00|149.11|146.71|148.07|145.67|150.47|148.07|147.82|145.42|0
1651864800000|2022-05-06 19:20:00|148.46|146.06|150.68|148.28|150.9|148.5|148.32|145.92|0
1651865100000|2022-05-06 19:25:00|150.46|148.06|147.88|145.48|151.33|148.93|146.96|144.56|0
1651865400000|2022-05-06 19:30:00|147.78|145.38|145.13|142.73|147.96|145.56|144.51|142.11|0
1651865700000|2022-05-06 19:35:00|144.85|142.45|138.81|136.41|144.92|142.52|138.61|136.21|0
1651866000000|2022-05-06 19:40:00|138.65|136.25|140.98|138.58|141.5|139.1|138.21|135.81|0
1651866300000|2022-05-06 19:45:00|140.64|138.24|138.34|135.94|141.94|139.54|136.87|134.47|0
1651866600000|2022-05-06 19:50:00|138.47|136.07|139.82|137.42|139.82|137.42|135.77|133.37|0
1651866900000|2022-05-06 19:55:00|139.99|137.59|139.88|137.48|141.32|138.92|139.07|136.67|0
1651867200000|2022-05-06 20:00:00|140.6|138.2|142.99|140.59|142.99|140.59|140.49|138.09|0
1651867500000|2022-05-06 20:05:00|143.06|140.66|140.21|137.81|143.44|141.04|138|135.6|0
1651867800000|2022-05-06 20:10:00|140.14|137.74|141.51|139.11|141.65|139.25|140.14|137.74|0
1652079900000|2022-05-09 07:05:00|142.84|140.44|142.59|140.19|143.8|141.4|142.34|139.94|0
1652080200000|2022-05-09 07:10:00|142.52|140.12|141.29|138.89|142.55|140.15|141.11|138.71|0
1652080500000|2022-05-09 07:15:00|141.32|138.92|143.43|141.03|143.54|141.14|141.01|138.61|0
1652080800000|2022-05-09 07:20:00|143.22|140.82|145.5|143.1|145.75|143.35|143.22|140.82|0
1652081100000|2022-05-09 07:25:00|145.64|143.24|144.89|142.49|146.11|143.71|144.6|142.2|0
1652081400000|2022-05-09 07:30:00|144.99|142.59|142.89|140.49|145.39|142.99|142.82|140.42|0
1652081700000|2022-05-09 07:35:00|142.75|140.35|143.03|140.63|143.56|141.16|142.36|139.96|0
1652082000000|2022-05-09 07:40:00|142.96|140.56|144.63|142.23|144.63|142.23|142.96|140.56|0
1652082300000|2022-05-09 07:45:00|144.59|142.19|144.27|141.87|144.94|142.54|144.02|141.62|0
1652082600000|2022-05-09 07:50:00|144.3|141.9|146.02|143.62|146.67|144.27|144.09|141.69|0
1652082900000|2022-05-09 07:55:00|145.94|143.54|147.56|145.16|148.07|145.67|142.75|140.35|0
1652083200000|2022-05-09 08:00:00|147.64|145.24|148.8|146.4|149.53|147.13|147.56|145.16|0
1652083500000|2022-05-09 08:05:00|148.84|146.44|147.56|145.16|149.31|146.91|147.48|145.08|0
1652083800000|2022-05-09 08:10:00|147.59|145.19|147.84|145.44|148.14|145.74|147.12|144.72|0
1652084100000|2022-05-09 08:15:00|147.95|145.55|148.75|146.35|148.97|146.57|147.12|144.72|0
1652084400000|2022-05-09 08:20:00|148.79|146.39|149.52|147.12|149.59|147.19|148.06|145.66|0
1652084700000|2022-05-09 08:25:00|149.44|147.04|149.59|147.19|150.07|147.67|148.75|146.35|0
1652085000000|2022-05-09 08:30:00|149.55|147.15|153.88|151.48|153.95|151.55|149.22|146.82|0
1652085300000|2022-05-09 08:35:00|153.91|151.51|152.79|150.39|154.44|152.04|152.79|150.39|0
1652085600000|2022-05-09 08:40:00|152.64|150.24|152.6|150.2|152.98|150.58|151.86|149.46|0
1652085900000|2022-05-09 08:45:00|152.57|150.17|150.83|148.43|152.57|150.17|150.68|148.28|0
1652086200000|2022-05-09 08:50:00|150.79|148.39|150.53|148.13|150.97|148.57|150.02|147.62|0
1652086500000|2022-05-09 08:55:00|150.46|148.06|150.89|148.49|151.6|149.2|150.05|147.65|0
1652086800000|2022-05-09 09:00:00|151.01|148.61|151.11|148.71|151.26|148.86|150.67|148.27|0
1652087100000|2022-05-09 09:05:00|150.96|148.56|151.4|149|151.7|149.3|150.78|148.38|0
1652087400000|2022-05-09 09:10:00|151.44|149.04|149.86|147.46|151.48|149.08|149.78|147.38|0
1652087700000|2022-05-09 09:15:00|149.78|147.38|150.7|148.3|151.25|148.85|149.64|147.24|0
1652088000000|2022-05-09 09:20:00|150.73|148.33|150.73|148.33|151.1|148.7|149.34|146.94|0
1652088300000|2022-05-09 09:25:00|150.8|148.4|152.65|150.25|152.87|150.47|150.36|147.96|0
1652088600000|2022-05-09 09:30:00|152.57|150.17|153.24|150.84|153.24|150.84|152.05|149.65|0
1652088900000|2022-05-09 09:35:00|153.28|150.88|154.13|151.73|154.5|152.1|153.09|150.69|0
1652089200000|2022-05-09 09:40:00|154.06|151.66|153.01|150.61|154.58|152.18|152.68|150.28|0
1652089500000|2022-05-09 09:45:00|153.08|150.68|154.7|152.3|155.27|152.87|151.72|149.32|0
1652089800000|2022-05-09 09:50:00|154.63|152.23|154.36|151.96|154.82|152.42|153.51|151.11|0
1652090100000|2022-05-09 09:55:00|154.4|152|153.91|151.51|155.71|153.31|153.8|151.4|0
1652090400000|2022-05-09 10:00:00|153.99|151.59|154.36|151.96|154.55|152.15|153.47|151.07|0
1652090700000|2022-05-09 10:05:00|154.28|151.88|154.65|152.25|155.14|152.74|153.61|151.21|0
1652091000000|2022-05-09 10:10:00|154.73|152.33|155.4|153|155.55|153.15|154.65|152.25|0
1652091300000|2022-05-09 10:15:00|155.55|153.15|155.02|152.62|155.59|153.19|154.5|152.1|0
1652091600000|2022-05-09 10:20:00|154.94|152.54|155.51|153.11|155.54|153.14|154.53|152.13|0
1652091900000|2022-05-09 10:25:00|155.39|152.99|155.61|153.21|156.52|154.12|155.05|152.65|0
1652092200000|2022-05-09 10:30:00|155.54|153.14|157.12|154.72|157.42|155.02|155.46|153.06|0
1652092500000|2022-05-09 10:35:00|157.27|154.87|158.48|156.08|158.48|156.08|157.04|154.64|0
1652092800000|2022-05-09 10:40:00|158.41|156.01|159.25|156.85|159.33|156.93|158.18|155.78|0
1652093100000|2022-05-09 10:45:00|159.21|156.81|158.63|156.23|160.63|158.23|158.63|156.23|0
1652093400000|2022-05-09 10:50:00|158.71|156.31|160.56|158.16|161.49|159.09|158.48|156.08|0
1652093700000|2022-05-09 10:55:00|160.6|158.2|160.18|157.78|161.02|158.62|159.64|157.24|0
1652094000000|2022-05-09 11:00:00|159.87|157.47|158.95|156.55|160.25|157.85|158.46|156.06|0
1652094300000|2022-05-09 11:05:00|159.07|156.67|159.33|156.93|159.56|157.16|157.96|155.56|0
1652094600000|2022-05-09 11:10:00|159.4|157|159.71|157.31|160.52|158.12|158.87|156.47|0
1652094900000|2022-05-09 11:15:00|159.94|157.54|160.43|158.03|160.85|158.45|159.4|157|0
1652095200000|2022-05-09 11:20:00|160.47|158.07|162.16|159.76|163.17|160.77|160.47|158.07|0
1652095500000|2022-05-09 11:25:00|162.24|159.84|162.55|160.15|162.7|160.3|162|159.6|0
1652095800000|2022-05-09 11:30:00|162.47|160.07|160.96|158.56|163.16|160.76|160.96|158.56|0
1652096100000|2022-05-09 11:35:00|161|158.6|161.57|159.17|161.61|159.21|159.85|157.45|0
1652096400000|2022-05-09 11:40:00|161.46|159.06|161.42|159.02|162.38|159.98|160.5|158.1|0
1652096700000|2022-05-09 11:45:00|161.38|158.98|159.31|156.91|161.84|159.44|159.23|156.83|0
1652097000000|2022-05-09 11:50:00|159.46|157.06|156.94|154.54|159.88|157.48|156.79|154.39|0
1652097300000|2022-05-09 11:55:00|156.87|154.47|156.64|154.24|157.62|155.22|155.81|153.41|0
1652097600000|2022-05-09 12:00:00|156.56|154.16|155.73|153.33|158.07|155.67|155.73|153.33|0
1652097900000|2022-05-09 12:05:00|157.25|154.85|154.27|151.87|157.25|154.85|152.71|150.31|0
1652098200000|2022-05-09 12:10:00|154.35|151.95|155.09|152.69|155.62|153.22|154.12|151.72|0
1652098500000|2022-05-09 12:15:00|155.13|152.73|156.59|154.19|156.86|154.46|154.94|152.54|0
1652098800000|2022-05-09 12:20:00|156.75|154.35|155.54|153.14|156.9|154.5|155.31|152.91|0
1652099100000|2022-05-09 12:25:00|155.61|153.21|156.97|154.57|156.97|154.57|155.53|153.13|0
1652099400000|2022-05-09 12:30:00|156.93|154.53|156.06|153.66|157.8|155.4|155.68|153.28|0
1652099700000|2022-05-09 12:35:00|156.13|153.73|153.88|151.48|156.43|154.03|153.88|151.48|0
1652100000000|2022-05-09 12:40:00|153.8|151.4|153.21|150.81|154.06|151.66|152.24|149.84|0
1652100300000|2022-05-09 12:45:00|152.98|150.58|153.2|150.8|154.32|151.92|152.46|150.06|0
1652100600000|2022-05-09 12:50:00|153.13|150.73|151.82|149.42|153.42|151.02|150.88|148.48|0
1652100900000|2022-05-09 12:55:00|151.86|149.46|153.56|151.16|153.63|151.23|151.78|149.38|0
1652101200000|2022-05-09 13:00:00|153.49|151.09|153.41|151.01|154.38|151.98|153.11|150.71|0
1652101500000|2022-05-09 13:05:00|153.18|150.78|153.11|150.71|154|151.6|152.89|150.49|0
1652101800000|2022-05-09 13:10:00|153.26|150.86|150.59|148.19|153.7|151.3|150.59|148.19|0
1652102100000|2022-05-09 13:15:00|150.23|147.83|152.36|149.96|152.43|150.03|150.19|147.79|0
1652102400000|2022-05-09 13:20:00|152.32|149.92|151.91|149.51|153.17|150.77|151.91|149.51|0
1652102700000|2022-05-09 13:25:00|151.98|149.58|153.35|150.95|153.35|150.95|151.54|149.14|0
1652103000000|2022-05-09 13:30:00|152.98|150.58|153.76|151.36|156.47|154.07|151.61|149.21|0
1652103300000|2022-05-09 13:35:00|152.79|150.39|151.9|149.5|155.11|152.71|149.55|147.15|0
1652103600000|2022-05-09 13:40:00|151.46|149.06|152.49|150.09|155.25|152.85|151.16|148.76|0
1652103900000|2022-05-09 13:45:00|152.23|149.83|156.91|154.51|158.93|156.53|152.23|149.83|0
1652104200000|2022-05-09 13:50:00|156.68|154.28|151.23|148.83|157.9|155.5|150.75|148.35|0
1652104500000|2022-05-09 13:55:00|151.37|148.97|153.32|150.92|154.67|152.27|149.7|147.3|0
1652104800000|2022-05-09 14:00:00|153.7|151.3|154.97|152.57|156.63|154.23|152.21|149.81|0
1652105100000|2022-05-09 14:05:00|155.04|152.64|159.45|157.05|159.45|157.05|153.99|151.59|0
1652105400000|2022-05-09 14:10:00|159.22|156.82|155.05|152.65|159.22|156.82|153.78|151.38|0
1652105700000|2022-05-09 14:15:00|155.35|152.95|157.36|154.96|158.05|155.65|153.85|151.45|0
1652106000000|2022-05-09 14:20:00|157.55|155.15|160.31|157.91|160.31|157.91|156.56|154.16|0
1652106300000|2022-05-09 14:25:00|160.7|158.3|160.93|158.53|161.55|159.15|158.69|156.29|0
1652106600000|2022-05-09 14:30:00|161.51|159.11|160.46|158.06|162.79|160.39|160.15|157.75|0
1652106900000|2022-05-09 14:35:00|160.65|158.25|164.76|162.36|164.99|162.59|160.38|157.98|0
1652107200000|2022-05-09 14:40:00|164.83|162.43|161.3|158.9|164.83|162.43|160.76|158.36|0
1652107500000|2022-05-09 14:45:00|160.84|158.44|160.56|158.16|161.85|159.45|159.14|156.74|0
1652107800000|2022-05-09 14:50:00|160.76|158.36|164.67|162.27|164.67|162.27|159.44|157.04|0
1652108100000|2022-05-09 14:55:00|164.59|162.19|166.53|164.13|166.53|164.13|162.33|159.93|0
1652108400000|2022-05-09 15:00:00|166.61|164.21|167.45|165.05|167.68|165.28|164.55|162.15|0
1652108700000|2022-05-09 15:05:00|167.53|165.13|167.76|165.36|169.64|167.24|167.53|165.13|0
1652109000000|2022-05-09 15:10:00|168.08|165.68|168.47|166.07|169.55|167.15|166.22|163.82|0
1652109300000|2022-05-09 15:15:00|168.63|166.23|167.83|165.43|168.79|166.39|166.02|163.62|0
1652109600000|2022-05-09 15:20:00|167.91|165.51|169.67|167.27|170.31|167.91|167.91|165.51|0
1652109900000|2022-05-09 15:25:00|169.83|167.43|171.03|168.63|171.44|169.04|169.59|167.19|0
1652110200000|2022-05-09 15:30:00|171.11|168.71|170.81|168.41|173.97|171.57|170.01|167.61|0
1652110500000|2022-05-09 15:35:00|170.73|168.33|167.29|164.89|171.37|168.97|167.05|164.65|0
1652110800000|2022-05-09 15:40:00|166.81|164.41|166.89|164.49|168.48|166.08|165.08|162.68|0
1652111100000|2022-05-09 15:45:00|167.13|164.73|166.59|164.19|167.68|165.28|164.77|162.37|0
1652111400000|2022-05-09 15:50:00|166.51|164.11|164.22|161.82|166.51|164.11|163.75|161.35|0
1652111700000|2022-05-09 15:55:00|163.99|161.59|165|162.6|165.87|163.47|163.13|160.73|0
1652112000000|2022-05-09 16:00:00|164.92|162.52|167.23|164.83|169.76|167.36|164.92|162.52|0
1652112300000|2022-05-09 16:05:00|167.19|164.79|162.34|159.94|167.5|165.1|160.22|157.82|0
1652112600000|2022-05-09 16:10:00|162.07|159.67|159.44|157.04|162.07|159.67|158.98|156.58|0
1652112900000|2022-05-09 16:15:00|159.6|157.2|156.59|153.71|160.89|158.49|155.14|152.5|0
1652113200000|2022-05-09 16:20:00|156.9|154.02|156.4|153.52|158.66|155.78|155.53|152.65|0
1652113500000|2022-05-09 16:25:00|156.36|153.48|158.18|155.3|159.58|156.7|155.68|152.8|0
1652113800000|2022-05-09 16:30:00|158.6|155.72|157.55|155.15|160.14|157.26|155.8|153.39|0
1652114100000|2022-05-09 16:35:00|157.4|155|162.59|159.71|162.59|159.71|157.4|155|0
1652114400000|2022-05-09 16:40:00|162.51|159.63|163.18|160.3|163.45|160.57|161.57|158.69|0
1652114700000|2022-05-09 16:45:00|163.53|160.65|163.84|160.96|164.55|161.67|163.06|160.18|0
1652115000000|2022-05-09 16:50:00|164|161.12|166.46|163.58|166.9|164.02|163.04|160.16|0
1652115300000|2022-05-09 16:55:00|166.62|163.74|167.01|164.13|167.17|164.29|165.42|162.54|0
1652115600000|2022-05-09 17:00:00|167.09|164.21|167.73|164.85|168.05|165.17|165.97|163.09|0
1652115900000|2022-05-09 17:05:00|167.89|165.01|167.08|164.68|167.89|165.01|166.37|163.73|0
1652116200000|2022-05-09 17:10:00|167.04|164.64|168.52|166.12|168.85|166.45|167.04|164.64|0
1652116500000|2022-05-09 17:15:00|168.6|166.2|166.04|163.64|168.68|166.28|165.56|163.16|0
1652116800000|2022-05-09 17:20:00|166.28|163.88|167.31|164.91|168.2|165.8|166.28|163.88|0
1652117100000|2022-05-09 17:25:00|167.23|164.83|163.2|160.8|167.31|164.91|163.2|160.8|0
1652117400000|2022-05-09 17:30:00|163.36|160.96|167.33|164.93|167.33|164.93|162.15|159.75|0
1652117700000|2022-05-09 17:35:00|167.13|164.73|167.49|165.09|168.7|166.3|167.13|164.73|0
1652118000000|2022-05-09 17:40:00|167.73|165.33|163.67|161.27|167.93|165.53|163.08|160.68|0
1652118300000|2022-05-09 17:45:00|163.59|161.19|165.4|163|165.69|163.29|162.8|160.4|0
1652118600000|2022-05-09 17:50:00|165.17|162.77|169.01|166.61|170.19|167.79|164.93|162.53|0
1652118900000|2022-05-09 17:55:00|169.17|166.77|166.34|163.94|169.33|166.93|165.22|162.82|0
1652119200000|2022-05-09 18:00:00|166.26|163.86|165.69|162.81|166.42|164.02|163.87|161.47|0
1652119500000|2022-05-09 18:05:00|165.62|162.74|166.89|164.01|168.09|165.21|164.78|161.9|0
1652119800000|2022-05-09 18:10:00|167.53|164.65|166.8|163.92|167.85|164.97|164.74|161.86|0
1652120100000|2022-05-09 18:15:00|166.88|164|164.18|161.3|166.88|164|163.47|160.59|0
1652120400000|2022-05-09 18:20:00|163.98|161.1|167.64|164.76|168.08|165.2|163.78|160.9|0
1652120700000|2022-05-09 18:25:00|167.6|164.72|168.08|165.2|169.45|166.57|167.44|164.56|0
1652121000000|2022-05-09 18:30:00|168|165.12|169.12|166.24|171.08|168.2|167.67|164.79|0
1652121300000|2022-05-09 18:35:00|168.64|165.76|168.31|165.43|169.37|166.49|166.15|163.27|0
1652121600000|2022-05-09 18:40:00|168.64|165.76|168.11|165.23|169.16|166.28|167.18|164.3|0
1652121900000|2022-05-09 18:45:00|168.39|165.51|168.06|165.18|168.55|165.67|164.79|161.91|0
1652122200000|2022-05-09 18:50:00|168.15|165.27|166.06|163.18|170.09|167.21|165.31|162.43|0
1652122500000|2022-05-09 18:55:00|166.3|163.42|164.39|161.51|166.3|163.42|163.05|160.17|0
1652122800000|2022-05-09 19:00:00|163.28|160.4|164.7|161.82|165.34|162.46|161.17|158.29|0
1652123100000|2022-05-09 19:05:00|164.86|161.98|164.74|161.86|165.49|162.61|160.7|157.82|0
1652123400000|2022-05-09 19:10:00|164.54|161.66|161.08|158.2|164.7|161.82|160.46|157.58|0
1652123700000|2022-05-09 19:15:00|160.77|157.89|163.36|160.48|164.47|161.59|160.15|157.27|0
1652124000000|2022-05-09 19:20:00|163.4|160.52|167.62|164.74|168.18|165.3|163.4|160.52|0
1652124300000|2022-05-09 19:25:00|167.94|165.06|170.7|167.82|171.27|168.39|167.38|164.5|0
1652124600000|2022-05-09 19:30:00|170.54|167.66|171.87|168.99|173.59|170.71|170.12|167.24|0
1652124900000|2022-05-09 19:35:00|171.62|168.74|171.13|168.25|173.26|170.38|170.65|167.77|0
1652125200000|2022-05-09 19:40:00|171.29|168.41|173.92|171.52|174.5|172.1|171.29|168.41|0
1652125500000|2022-05-09 19:45:00|173.75|171.35|177.9|175.02|177.9|175.02|173.09|170.69|0
1652125800000|2022-05-09 19:50:00|176.98|174.1|178.23|175.35|180.52|177.64|176.98|174.1|0
1652126100000|2022-05-09 19:55:00|177.73|174.85|176.04|173.16|177.87|174.99|172.67|169.79|0
1652126400000|2022-05-09 20:00:00|175.87|172.99|174.39|171.51|177.03|174.15|173.9|171.02|0
1652126700000|2022-05-09 20:05:00|174.47|171.59|174.06|171.18|175.25|172.37|172.51|169.63|0
1652127000000|2022-05-09 20:10:00|174.22|171.34|172.74|169.86|174.55|171.67|172.34|169.46|0
1652127300000|2022-05-09 20:15:00|172.99|170.11|174.78|171.42|174.86|171.5|172.99|169.75|0
1652127600000|2022-05-09 20:20:00|174.74|171.38|174.78|171.42|174.86|171.5|174.61|171.25|0
1652127900000|2022-05-09 20:25:00|174.7|171.34|175.51|172.15|175.93|172.57|174.45|171.09|0
1652128200000|2022-05-09 20:30:00|175.43|172.07|176.17|172.81|176.42|173.06|174.77|171.41|0
1652128500000|2022-05-09 20:35:00|176.05|172.69|176.29|172.93|176.67|173.31|175.84|172.48|0
1652128800000|2022-05-09 20:40:00|176.33|172.97|176.37|173.01|176.83|173.47|176.25|172.89|0
1652129100000|2022-05-09 20:45:00|176.33|172.97|176.08|172.72|176.58|173.22|175.83|172.47|0
1652129400000|2022-05-09 20:50:00|176.12|172.76|176.12|172.76|176.57|173.21|175.95|172.59|0
1652129700000|2022-05-09 20:55:00|176.07|172.71|176|173.2|176.57|173.21|175.99|172.63|0
1652130000000|2022-05-09 21:00:00|176.01|173.21|176.41|173.61|176.73|173.93|174.93|172.13|0
1652130300000|2022-05-09 21:05:00|176.44|173.64|176.4|173.6|176.46|173.66|176.35|173.55|0
1652130600000|2022-05-09 21:10:00|176.37|173.57|176.37|173.57|176.41|173.61|176.36|173.56|0
1652130900000|2022-05-09 21:15:00|176.4|173.6|176.41|173.61|176.5|173.7|176.31|173.51|0
1652131200000|2022-05-09 21:20:00|176.43|173.63|176.5|173.7|176.62|173.82|176.33|173.53|0
1652131500000|2022-05-09 21:25:00|176.4|173.6|176.71|173.91|176.72|173.92|176.4|173.6|0
1652131800000|2022-05-09 21:30:00|176.72|173.92|176.8|174|176.9|174.1|176.64|173.84|0
1652132100000|2022-05-09 21:35:00|176.85|174.05|176.85|174.05|176.92|174.12|176.85|174.05|0
1652132400000|2022-05-09 21:40:00|176.86|174.06|176.84|174.04|176.97|174.17|176.73|173.93|0
1652132700000|2022-05-09 21:45:00|176.86|174.06|176.82|174.02|176.86|174.06|176.75|173.95|0
1652133000000|2022-05-09 21:50:00|176.79|173.99|176.53|173.73|176.79|173.99|176.53|173.73|0
1652133300000|2022-05-09 21:55:00|176.51|173.71|175.92|173.12|176.51|173.71|175.76|172.96|0
1652133600000|2022-05-09 22:00:00|175.41|172.61|174.83|172.03|175.41|172.61|173.31|170.51|0
1652133900000|2022-05-09 22:05:00|174.87|172.07|174.94|172.14|174.94|172.14|174.17|171.37|0
1652134200000|2022-05-09 22:10:00|174.86|172.06|174.12|171.32|175.44|172.64|174.08|171.28|0
1652134500000|2022-05-09 22:15:00|173.96|171.16|173.71|170.91|174.2|171.4|173.46|170.66|0
1652134800000|2022-05-09 22:20:00|173.67|170.87|173.58|170.78|173.87|171.07|173.3|170.5|0
1652135100000|2022-05-09 22:25:00|173.5|170.7|173.54|170.74|173.62|170.82|173.38|170.58|0
1652135400000|2022-05-09 22:30:00|173.46|170.66|172.64|169.84|173.58|170.78|172.48|169.68|0
1652135700000|2022-05-09 22:35:00|172.56|169.76|172.55|169.75|172.64|169.84|172.39|169.59|0
1652136000000|2022-05-09 22:40:00|172.63|169.83|172.96|170.16|173.12|170.32|172.55|169.75|0
1652136300000|2022-05-09 22:45:00|172.92|170.12|172.47|169.67|173.28|170.48|172.47|169.67|0
1652136600000|2022-05-09 22:50:00|172.63|169.83|172.79|169.99|172.95|170.15|172.63|169.83|0
1652136900000|2022-05-09 22:55:00|172.83|170.03|172.86|170.06|173.27|170.47|172.7|169.9|0
1652137200000|2022-05-09 23:00:00|172.78|169.98|172.94|170.14|173.11|170.31|172.7|169.9|0
1652137500000|2022-05-09 23:05:00|172.9|170.1|173.18|170.38|173.18|170.38|172.74|169.94|0
1652137800000|2022-05-09 23:10:00|173.14|170.34|174.37|171.57|174.37|171.57|173.1|170.3|0
1652138100000|2022-05-09 23:15:00|174.32|171.52|174.36|171.56|175.06|172.26|174.16|171.36|0
1652138400000|2022-05-09 23:20:00|174.32|171.52|174.89|172.09|175.22|172.42|173.83|171.03|0
1652138700000|2022-05-09 23:25:00|174.81|172.01|174.97|172.17|175.71|172.91|174.81|172.01|0
1652139000000|2022-05-09 23:30:00|175.05|172.25|174.47|171.67|175.22|172.42|174.47|171.67|0
1652139300000|2022-05-09 23:35:00|174.43|171.63|174.43|171.63|175.05|172.25|174.27|171.47|0
1652139600000|2022-05-09 23:40:00|174.35|171.55|173.89|171.09|174.55|171.75|173.4|170.6|0
1652139900000|2022-05-09 23:45:00|173.81|171.01|174.46|171.66|174.46|171.66|173.32|170.52|0
1652140200000|2022-05-09 23:50:00|174.55|171.75|173.81|171.01|174.55|171.75|173.52|170.72|0
1652140500000|2022-05-09 23:55:00|173.89|171.09|173.15|170.35|173.89|171.09|172.74|169.94|0
1652140800000|2022-05-10 00:00:00|173.11|170.31|175.19|172.39|175.28|172.48|172.9|170.1|0
1652141100000|2022-05-10 00:05:00|175.15|172.35|176.01|173.21|176.02|173.22|175.03|172.23|0
1652141400000|2022-05-10 00:10:00|175.85|173.05|179.91|176.55|179.91|176.55|175.85|173.05|0
1652141700000|2022-05-10 00:15:00|179.95|176.59|186.27|182.91|186.96|183.6|179.95|176.59|0
1652142000000|2022-05-10 00:20:00|186.06|182.7|185.81|182.17|187.3|183.94|185.24|181.88|0
1652142300000|2022-05-10 00:25:00|185.89|182.25|185.63|181.99|186.32|182.68|184.78|181.14|0
1652142600000|2022-05-10 00:30:00|185.34|181.7|184.05|180.41|185.55|181.91|183.88|180.24|0
1652142900000|2022-05-10 00:35:00|183.93|180.29|184.94|181.3|185.03|181.39|183.25|179.61|0
1652143200000|2022-05-10 00:40:00|184.86|181.22|183.54|179.9|186.05|182.41|183.45|179.81|0
1652143500000|2022-05-10 00:45:00|183.58|179.94|185.28|181.64|185.28|181.64|183.41|179.77|0
1652143800000|2022-05-10 00:50:00|185.19|181.55|184.59|180.95|185.79|182.15|184.34|180.7|0
1652144100000|2022-05-10 00:55:00|184.68|181.04|184.16|180.52|184.85|181.21|183.74|180.1|0
1652144400000|2022-05-10 01:00:00|183.87|180.23|184.63|180.99|185.44|181.8|183.7|180.06|0
1652144700000|2022-05-10 01:05:00|184.67|181.03|180.74|177.1|184.67|181.03|180.66|177.02|0
1652145000000|2022-05-10 01:10:00|180.78|177.14|181.11|177.47|182.46|178.82|180.03|176.39|0
1652145300000|2022-05-10 01:15:00|181.07|177.43|180.86|177.22|181.24|177.6|179.57|175.93|0
1652145600000|2022-05-10 01:20:00|180.77|177.13|181.86|178.22|182.07|178.43|180.35|176.71|0
1652145900000|2022-05-10 01:25:00|181.78|178.14|181.52|177.88|182.45|178.81|180.77|177.13|0
1652146200000|2022-05-10 01:30:00|181.6|177.96|181.39|177.75|182.53|178.89|181.06|177.42|0
1652146500000|2022-05-10 01:35:00|181.31|177.67|181.68|178.04|183.03|179.39|181.26|177.62|0
1652146800000|2022-05-10 01:40:00|181.73|178.09|182.27|178.63|182.27|178.63|180.3|176.66|0
1652147100000|2022-05-10 01:45:00|182.18|178.54|181.63|177.99|182.77|179.13|181.38|177.74|0
1652147400000|2022-05-10 01:50:00|181.47|177.83|177.67|174.03|181.55|177.91|177.67|174.03|0
1652147700000|2022-05-10 01:55:00|177.59|173.95|176.8|173.16|177.67|174.03|175.78|172.14|0
1652148000000|2022-05-10 02:00:00|176.6|172.96|174.75|171.11|177.13|173.49|174.71|171.07|0
1652148300000|2022-05-10 02:05:00|174.79|171.15|173.97|170.33|176.02|172.38|173.97|170.33|0
1652148600000|2022-05-10 02:10:00|173.72|170.08|172.99|169.35|173.88|170.24|172.78|169.14|0
1652148900000|2022-05-10 02:15:00|172.9|169.26|173.14|169.5|174.13|170.49|172.86|169.22|0
1652149200000|2022-05-10 02:20:00|173.02|169.38|173.3|169.66|173.47|169.83|172.65|169.01|0
1652149500000|2022-05-10 02:25:00|173.22|169.58|170.55|166.91|173.3|169.66|170.47|166.83|0
1652149800000|2022-05-10 02:30:00|170.71|167.07|170.9|167.26|171.19|167.55|170.17|166.53|0
1652150100000|2022-05-10 02:35:00|170.86|167.22|169.53|165.89|171.14|167.5|169.53|165.89|0
1652150400000|2022-05-10 02:40:00|169.49|165.85|170.65|167.01|170.97|167.33|169.49|165.85|0
1652150700000|2022-05-10 02:45:00|170.73|167.09|170.69|167.05|170.97|167.33|170.12|166.48|0
1652151000000|2022-05-10 02:50:00|170.64|167|170.72|167.08|170.97|167.33|170.08|166.44|0
1652151300000|2022-05-10 02:55:00|170.64|167|170.88|167.24|171.37|167.73|170.32|166.68|0
1652151600000|2022-05-10 03:00:00|170.8|167.16|169.91|166.27|170.88|167.24|169.91|166.27|0
1652151900000|2022-05-10 03:05:00|170.03|166.39|169.91|166.27|170.79|167.15|169.27|165.63|0
1652152200000|2022-05-10 03:10:00|170.07|166.43|170.67|167.03|170.87|167.23|169.79|166.15|0
1652152500000|2022-05-10 03:15:00|170.71|167.07|170.83|167.19|171.23|167.59|170.27|166.63|0
1652152800000|2022-05-10 03:20:00|170.87|167.23|172.08|168.44|172.57|168.93|170.7|167.06|0
1652153100000|2022-05-10 03:25:00|172.04|168.4|171.51|167.87|172.4|168.76|171.34|167.7|0
1652153400000|2022-05-10 03:30:00|171.47|167.83|171.71|168.07|172.15|168.51|171.47|167.83|0
1652153700000|2022-05-10 03:35:00|171.66|168.02|171.01|167.37|171.87|168.23|170.85|167.21|0
1652154000000|2022-05-10 03:40:00|170.97|167.33|170.69|167.05|171.09|167.45|170.09|166.45|0
1652154300000|2022-05-10 03:45:00|170.77|167.13|169.48|165.84|170.77|167.13|169.48|165.84|0
1652154600000|2022-05-10 03:50:00|169.4|165.76|169.31|165.67|169.68|166.04|169.15|165.51|0
1652154900000|2022-05-10 03:55:00|169.23|165.59|169.15|165.51|169.55|165.91|169.15|165.51|0
1652155200000|2022-05-10 04:00:00|169.23|165.59|169.23|165.59|169.55|165.91|169.15|165.51|0
1652155500000|2022-05-10 04:05:00|169.19|165.55|169.38|165.74|169.62|165.98|169.14|165.5|0
1652155800000|2022-05-10 04:10:00|169.3|165.66|169.46|165.82|169.62|165.98|169.14|165.5|0
1652156100000|2022-05-10 04:15:00|169.54|165.9|169.54|165.9|169.86|166.22|169.3|165.66|0
1652156400000|2022-05-10 04:20:00|169.46|165.82|169.69|166.05|169.77|166.13|169.29|165.65|0
1652156700000|2022-05-10 04:25:00|169.61|165.97|169.45|165.81|169.69|166.05|169.21|165.57|0
1652157000000|2022-05-10 04:30:00|169.37|165.73|169.61|165.97|169.61|165.97|169.12|165.48|0
1652157300000|2022-05-10 04:35:00|169.53|165.89|169.36|165.72|169.93|166.29|169.12|165.48|0
1652157600000|2022-05-10 04:40:00|169.4|165.76|169.28|165.64|169.44|165.8|169.2|165.56|0
1652157900000|2022-05-10 04:45:00|169.4|165.76|169.27|165.63|169.44|165.8|169.11|165.47|0
1652158200000|2022-05-10 04:50:00|169.35|165.71|169.59|165.95|169.59|165.95|169.19|165.55|0
1652158500000|2022-05-10 04:55:00|169.75|166.11|169.51|165.87|169.91|166.27|169.11|165.47|0
1652158800000|2022-05-10 05:00:00|169.55|165.91|169.91|166.27|170.15|166.51|169.1|165.46|0
1652159100000|2022-05-10 05:05:00|169.83|166.19|167.9|164.26|169.87|166.23|167.66|164.02|0
1652159400000|2022-05-10 05:10:00|167.98|164.34|167.66|164.02|167.98|164.34|167.66|164.02|0
1652159700000|2022-05-10 05:15:00|167.74|164.1|167.74|164.1|168.34|164.7|167.66|164.02|0
1652160000000|2022-05-10 05:20:00|167.78|164.14|168.53|164.89|168.93|165.29|167.78|164.14|0
1652160300000|2022-05-10 05:25:00|168.49|164.85|167.45|163.81|168.61|164.97|167.17|163.53|0
1652160600000|2022-05-10 05:30:00|167.41|163.77|166.77|163.13|167.57|163.93|166.61|162.97|0
1652160900000|2022-05-10 05:35:00|166.69|163.05|166.61|162.97|166.89|163.25|166.61|162.97|0
1652161200000|2022-05-10 05:40:00|166.69|163.05|167|163.36|167.24|163.6|166.65|163.01|0
1652161500000|2022-05-10 05:45:00|166.96|163.32|165.75|162.11|167|163.36|165.75|162.11|0
1652161800000|2022-05-10 05:50:00|165.83|162.19|166.98|163.34|167.1|163.46|164.77|161.13|0
1652162100000|2022-05-10 05:55:00|166.94|163.3|167.37|163.73|167.37|163.73|166.46|162.82|0
1652162400000|2022-05-10 06:00:00|167.33|163.69|165.35|161.71|168.01|164.37|165.19|161.55|0
1652162700000|2022-05-10 06:05:00|165.27|161.63|165.58|161.94|165.82|162.18|164.32|160.68|0
1652163000000|2022-05-10 06:10:00|165.66|162.02|164.04|160.4|165.74|162.1|164|160.36|0
1652163300000|2022-05-10 06:15:00|164.08|160.44|164.78|161.14|164.87|161.23|164.08|160.44|0
1652163600000|2022-05-10 06:20:00|164.67|161.03|163.99|160.35|164.67|161.03|163.99|160.35|0
1652163900000|2022-05-10 06:25:00|164.07|160.43|164.93|161.29|165.05|161.41|163.99|160.35|0
1652164200000|2022-05-10 06:30:00|164.86|161.22|164.26|160.62|164.86|161.22|163.99|160.35|0
1652164500000|2022-05-10 06:35:00|164.3|160.66|163.36|159.72|164.34|160.7|163.12|159.48|0
1652164800000|2022-05-10 06:40:00|163.2|159.56|161.88|158.24|163.48|159.84|161.72|158.08|0
1652165100000|2022-05-10 06:45:00|161.8|158.16|163.04|159.4|166.05|162.41|161.56|157.92|0
1652165400000|2022-05-10 06:50:00|163|159.36|162.3|158.66|163.58|159.94|161.76|158.12|0
1652165700000|2022-05-10 06:55:00|162.33|158.69|162.29|158.65|162.41|158.77|161.71|158.07|0
1652166000000|2022-05-10 07:00:00|162.22|158.58|163.81|160.17|163.81|160.17|162.18|158.54|0
1652166300000|2022-05-10 07:05:00|163.47|160.35|163.66|160.54|163.66|160.54|161.8|158.68|0
1652166600000|2022-05-10 07:10:00|163.7|160.58|163.82|160.7|165.19|162.07|163.58|160.46|0
1652166900000|2022-05-10 07:15:00|164.29|161.17|163.62|160.5|164.76|161.64|162.29|159.17|0
1652167200000|2022-05-10 07:20:00|163.69|160.57|161.74|158.62|163.69|160.57|161.74|158.62|0
1652167500000|2022-05-10 07:25:00|161.9|158.78|162.63|159.51|162.75|159.63|161.51|158.39|0
1652167800000|2022-05-10 07:30:00|162.59|159.47|165.45|162.33|165.97|162.85|162.59|159.47|0
1652168100000|2022-05-10 07:35:00|164.78|161.66|163.37|160.25|165.53|162.41|163.06|159.94|0
1652168400000|2022-05-10 07:40:00|163.41|160.29|165.53|162.41|165.53|162.41|162.66|159.54|0
1652168700000|2022-05-10 07:45:00|165.33|162.21|166.27|163.15|166.87|163.75|164.93|161.81|0
1652169000000|2022-05-10 07:50:00|166.03|162.91|167.02|163.9|167.14|164.02|164.93|161.81|0
1652169300000|2022-05-10 07:55:00|166.98|163.86|166.66|163.54|167.42|164.3|165.52|162.4|0
1652169600000|2022-05-10 08:00:00|166.58|163.46|166.34|163.22|167.3|164.18|165.87|162.75|0
1652169900000|2022-05-10 08:05:00|166.46|163.34|164.33|161.21|166.94|163.82|164.33|161.21|0
1652170200000|2022-05-10 08:10:00|164.48|161.36|165.54|162.42|165.54|162.42|164.01|160.89|0
1652170500000|2022-05-10 08:15:00|165.43|162.31|163.57|160.45|165.43|162.31|163.57|160.45|0
1652170800000|2022-05-10 08:20:00|163.61|160.49|162.48|159.36|163.81|160.69|162.36|159.24|0
1652171100000|2022-05-10 08:25:00|162.56|159.44|162.05|158.93|163.34|160.22|161.62|158.5|0
1652171400000|2022-05-10 08:30:00|162.09|158.97|159.33|156.93|162.09|158.97|159.33|156.57|0
1652171700000|2022-05-10 08:35:00|159.41|157.01|159.48|157.08|159.99|157.59|159.33|156.93|0
1652172000000|2022-05-10 08:40:00|159.56|157.16|160.18|157.78|160.8|158.4|159.56|157.16|0
1652172300000|2022-05-10 08:45:00|159.94|157.54|159.71|157.31|160.41|158.01|159.32|156.92|0
1652172600000|2022-05-10 08:50:00|159.75|157.35|160.68|158.28|160.68|158.28|159.36|156.96|0
1652172900000|2022-05-10 08:55:00|160.6|158.2|159.78|157.38|160.63|158.23|159.55|157.15|0
1652173200000|2022-05-10 09:00:00|159.74|157.34|159.82|157.42|160.32|157.92|159.35|156.95|0
1652173500000|2022-05-10 09:05:00|159.85|157.45|159.31|156.91|159.89|157.49|159.31|156.91|0
1652173800000|2022-05-10 09:10:00|158.54|156.14|158.5|156.1|159.15|156.75|158.46|156.06|0
1652174100000|2022-05-10 09:15:00|158.54|156.14|159.61|157.21|159.84|157.44|158.38|155.98|0
1652174400000|2022-05-10 09:20:00|159.69|157.29|159.96|157.56|160.31|157.91|159.11|156.71|0
1652174700000|2022-05-10 09:25:00|159.99|157.59|160.3|157.9|160.53|158.13|159.76|157.36|0
1652175000000|2022-05-10 09:30:00|160.22|157.82|159.56|157.16|160.22|157.82|159.41|157.01|0
1652175300000|2022-05-10 09:35:00|159.52|157.12|158.6|156.2|160.06|157.66|158.6|156.2|0
1652175600000|2022-05-10 09:40:00|158.56|156.16|159.83|157.43|159.9|157.5|158.52|156.12|0
1652175900000|2022-05-10 09:45:00|159.9|157.5|160.64|158.24|160.83|158.43|159.67|157.27|0
1652176200000|2022-05-10 09:50:00|160.56|158.16|162.31|159.91|162.31|159.91|160.05|157.65|0
1652176500000|2022-05-10 09:55:00|162.35|159.95|163.61|160.49|163.61|161.17|162|159.6|0
1652176800000|2022-05-10 10:00:00|163.53|160.41|163.61|160.49|164.24|161.12|162.9|159.78|0
1652177100000|2022-05-10 10:05:00|163.53|160.41|163.37|160.25|163.69|160.57|162.11|158.99|0
1652177400000|2022-05-10 10:10:00|163.29|160.17|163.36|160.24|163.6|160.48|162.58|159.46|0
1652177700000|2022-05-10 10:15:00|163.29|160.17|162.65|159.53|164.35|161.23|162.65|159.53|0
1652178000000|2022-05-10 10:20:00|162.62|159.5|161.68|158.56|162.97|159.85|161.56|158.44|0
1652178300000|2022-05-10 10:25:00|161.32|158.92|161.74|159.34|162.06|159.66|161.19|158.79|0
1652178600000|2022-05-10 10:30:00|161.9|159.5|160.33|157.93|161.9|159.5|160.33|157.93|0
1652178900000|2022-05-10 10:35:00|160.41|158.01|160.72|158.32|160.88|158.48|160.26|157.86|0
1652179200000|2022-05-10 10:40:00|160.64|158.24|160.79|158.39|161.03|158.63|160.25|157.85|0
1652179500000|2022-05-10 10:45:00|160.83|158.43|162.2|159.8|162.59|160.19|160.25|157.85|0
1652179800000|2022-05-10 10:50:00|162.27|159.87|163.37|160.97|163.49|161.09|161.8|159.4|0
1652180100000|2022-05-10 10:55:00|163.41|161.01|164.87|162.47|165.53|163.13|162.62|160.22|0
1652180400000|2022-05-10 11:00:00|164.91|162.51|166.26|163.86|166.26|163.86|164.16|161.76|0
1652180700000|2022-05-10 11:05:00|166.02|163.62|165.97|163.57|167.01|164.61|165.23|162.83|0
1652181000000|2022-05-10 11:10:00|165.9|163.5|166.37|163.97|166.77|164.37|165.89|163.49|0
1652181300000|2022-05-10 11:15:00|166.29|163.89|167.88|165.48|168.04|165.64|166.29|163.89|0
1652181600000|2022-05-10 11:20:00|168.04|165.64|167.96|165.56|168.96|166.56|167.56|165.16|0
1652181900000|2022-05-10 11:25:00|168.2|165.8|167.15|164.75|168.76|166.36|166.99|164.59|0
1652182200000|2022-05-10 11:30:00|167.31|164.91|165.62|163.22|168.03|165.63|165.5|163.1|0
1652182500000|2022-05-10 11:35:00|165.66|163.26|165.58|163.18|166.05|163.65|165.42|163.02|0
1652182800000|2022-05-10 11:40:00|165.54|163.14|167.24|164.84|167.24|164.84|165.5|163.1|0
1652183100000|2022-05-10 11:45:00|167.32|164.92|165.49|163.09|167.4|165|165.25|162.85|0
1652183400000|2022-05-10 11:50:00|165.33|162.93|167.4|165|167.4|165|165.29|162.89|0
1652183700000|2022-05-10 11:55:00|167.48|165.08|165.48|163.08|167.48|165.08|165.32|162.92|0
1652184000000|2022-05-10 12:00:00|165.52|163.12|164.15|161.75|165.64|163.24|164.08|161.68|0
1652184300000|2022-05-10 12:05:00|164.08|161.68|163.44|161.04|164.31|161.91|162.66|160.26|0
1652184600000|2022-05-10 12:10:00|163.36|160.96|162.5|160.1|163.36|160.96|162.27|159.87|0
1652184900000|2022-05-10 12:15:00|162.54|160.14|161.95|159.55|163.24|160.84|161.79|159.39|0
1652185200000|2022-05-10 12:20:00|161.83|159.43|161.58|159.18|163.2|160.8|161.19|158.79|0
1652185500000|2022-05-10 12:25:00|161.5|159.1|160.8|158.4|161.82|159.42|160.64|158.24|0
1652185800000|2022-05-10 12:30:00|160.88|158.48|160.64|158.24|161.42|159.02|159.79|157.39|0
1652186100000|2022-05-10 12:35:00|160.56|158.16|158.01|155.61|160.68|158.28|158.01|155.61|0
1652186400000|2022-05-10 12:40:00|157.93|155.53|158.85|156.45|159.01|156.61|157.63|155.23|0
1652186700000|2022-05-10 12:45:00|158.89|156.49|159.16|156.76|159.47|157.07|158.31|155.91|0
1652187000000|2022-05-10 12:50:00|159.08|156.68|156.59|154.19|159.24|156.84|156.47|154.07|0
1652187300000|2022-05-10 12:55:00|156.62|154.22|155.67|153.27|157.08|154.68|155.1|152.7|0
1652187600000|2022-05-10 13:00:00|155.56|153.16|153.41|151.01|156.23|153.83|153.34|150.94|0
1652187900000|2022-05-10 13:05:00|153.49|151.09|154.27|151.87|154.46|152.06|153.33|150.93|0
1652188200000|2022-05-10 13:10:00|154.31|151.91|154.23|151.83|154.53|152.13|153.33|150.93|0
1652188500000|2022-05-10 13:15:00|154.38|151.98|154.83|152.43|154.91|152.51|153.55|151.15|0
1652188800000|2022-05-10 13:20:00|154.91|152.51|153.92|151.52|154.91|152.51|153.62|151.22|0
1652189100000|2022-05-10 13:25:00|154|151.6|153.32|150.92|154.45|152.05|153.32|150.92|0
1652189400000|2022-05-10 13:30:00|152.42|150.02|152.57|150.17|152.79|150.39|148.99|146.59|0
1652189700000|2022-05-10 13:35:00|152.61|150.21|153.73|151.33|156.45|154.05|152.61|150.21|0
1652190000000|2022-05-10 13:40:00|153.76|151.36|157.62|155.22|158|155.6|153.76|151.36|0
1652190300000|2022-05-10 13:45:00|158|155.6|159.76|157.36|161.51|159.11|157.75|155.35|0
1652190600000|2022-05-10 13:50:00|160.15|157.75|159.2|156.8|160.54|158.14|157.78|155.38|0
1652190900000|2022-05-10 13:55:00|159.05|156.65|155.61|153.21|159.58|157.18|155.61|153.21|0
1652191200000|2022-05-10 14:00:00|155.31|152.91|154.47|152.07|158.2|155.8|154.17|151.77|0
1652191500000|2022-05-10 14:05:00|154.4|152|155.38|152.98|155.79|153.39|152.68|150.28|0
1652191800000|2022-05-10 14:10:00|154.85|152.45|157.27|154.87|158.65|156.25|153.72|151.32|0
1652192100000|2022-05-10 14:15:00|157.58|155.18|156.96|154.56|157.95|155.55|154.92|152.52|0
1652192400000|2022-05-10 14:20:00|156.85|154.45|157.91|155.51|159.45|157.05|155.07|152.67|0
1652192700000|2022-05-10 14:25:00|158.29|155.89|159.45|157.05|161.31|158.91|157.45|155.05|0
1652193000000|2022-05-10 14:30:00|159.52|157.12|161.39|158.99|162.25|159.85|158.6|156.2|0
1652193300000|2022-05-10 14:35:00|160.92|158.52|162.65|160.25|162.8|160.4|160.92|158.52|0
1652193600000|2022-05-10 14:40:00|162.42|160.02|163.07|160.67|165.47|163.07|160.33|157.93|0
1652193900000|2022-05-10 14:45:00|163.23|160.83|167.89|165.49|168.95|166.55|162.99|160.59|0
1652194200000|2022-05-10 14:50:00|168.21|165.81|166.02|163.62|170.67|168.27|165.46|163.06|0
1652194500000|2022-05-10 14:55:00|166.18|163.78|170.27|167.87|170.8|168.4|166.18|163.78|0
1652194800000|2022-05-10 15:00:00|170.64|168.24|172.61|170.21|173.68|171.28|168.2|165.8|0
1652195100000|2022-05-10 15:05:00|172.44|170.04|178.2|175.8|178.41|176.01|172.05|169.65|0
1652195400000|2022-05-10 15:10:00|178.54|176.14|180.14|177.74|180.14|177.74|176.27|173.87|0
1652195700000|2022-05-10 15:15:00|180.48|178.08|174.68|172.28|181.34|178.94|174.64|172.24|0
1652196000000|2022-05-10 15:20:00|174.6|172.2|179.03|176.63|179.54|177.14|174.6|172.2|0
1652196300000|2022-05-10 15:25:00|179.12|176.72|180.1|177.7|184.18|181.78|178.59|176.19|0
1652196600000|2022-05-10 15:30:00|179.85|177.45|179.8|177.4|182.62|180.22|176.74|174.34|0
1652196900000|2022-05-10 15:35:00|179.63|177.23|173.96|171.56|179.89|177.49|173.46|171.06|0
1652197200000|2022-05-10 15:40:00|174.29|171.89|176.19|173.79|177.53|175.13|172.89|170.49|0
1652197500000|2022-05-10 15:45:00|175.94|173.54|179.29|176.89|179.93|177.53|175.86|173.46|0
1652197800000|2022-05-10 15:50:00|179.46|177.06|179.12|176.72|182.52|180.12|178.78|176.38|0
1652198100000|2022-05-10 15:55:00|179.16|176.76|178.1|175.7|183.29|180.89|176.51|174.11|0
1652198400000|2022-05-10 16:00:00|177.77|175.37|174.68|172.28|179.16|176.76|174.52|172.12|0
1652198700000|2022-05-10 16:05:00|174.52|172.12|180.89|178.49|181.1|178.7|174.52|172.12|0
1652199000000|2022-05-10 16:10:00|181.14|178.74|179.44|177.04|182.16|179.76|177.51|175.11|0
1652199300000|2022-05-10 16:15:00|179.95|177.55|181.13|178.73|181.35|178.95|177.09|174.69|0
1652199600000|2022-05-10 16:20:00|181.22|178.82|181.81|179.41|182.5|180.1|179.6|177.2|0
1652199900000|2022-05-10 16:25:00|181.9|179.5|180.86|178.46|182.49|180.09|180.03|177.63|0
1652200200000|2022-05-10 16:30:00|180.64|178.24|183.99|181.59|185.73|183.33|179.08|176.68|0
1652200500000|2022-05-10 16:35:00|184.16|181.76|183.47|181.07|184.51|182.11|181.58|179.18|0
1652200800000|2022-05-10 16:40:00|183.99|181.59|180.55|178.15|184.16|181.76|180.46|178.06|0
1652201100000|2022-05-10 16:45:00|180.72|178.32|178.34|175.94|181.32|178.92|176.41|174.01|0
1652201400000|2022-05-10 16:50:00|178.51|176.11|182.42|180.02|183.03|180.63|178.51|176.11|0
1652201700000|2022-05-10 16:55:00|182.73|180.33|180.69|178.29|182.98|180.58|179.54|177.14|0
1652202000000|2022-05-10 17:00:00|181.29|178.89|176.53|174.13|181.68|179.28|175.49|173.09|0
1652202300000|2022-05-10 17:05:00|176.62|174.22|172.73|170.33|176.62|174.22|172.73|170.33|0
1652202600000|2022-05-10 17:10:00|173.73|171.33|175.4|173|177|174.6|173.65|171.25|0
1652202900000|2022-05-10 17:15:00|175.15|172.75|177.08|174.68|178.19|175.79|174.23|171.83|0
1652203200000|2022-05-10 17:20:00|175.73|173.33|176.74|174.34|178.82|176.42|175.48|173.08|0
1652203500000|2022-05-10 17:25:00|176.49|174.09|170.82|168.42|176.49|174.09|170.82|168.42|0
1652203800000|2022-05-10 17:30:00|170.9|168.5|167.55|165.15|173.34|170.94|167.55|165.15|0
1652204100000|2022-05-10 17:35:00|167.63|165.23|164.09|161.69|167.63|165.23|163.61|161.21|0
1652204400000|2022-05-10 17:40:00|163.97|161.57|161.38|158.98|164.09|161.69|160.26|157.86|0
1652204700000|2022-05-10 17:45:00|161.15|158.75|157.79|155.39|161.38|158.98|157.68|155.28|0
1652205000000|2022-05-10 17:50:00|157.87|155.47|158.18|155.78|159.97|157.57|157.33|154.93|0
1652205300000|2022-05-10 17:55:00|157.71|155.31|156.09|153.69|158.87|156.47|155.79|153.39|0
1652205600000|2022-05-10 18:00:00|155.86|153.46|156.17|153.77|158.09|155.69|155.33|152.93|0
1652205900000|2022-05-10 18:05:00|155.86|153.46|160.25|157.85|160.41|158.01|155.78|153.38|0
1652206200000|2022-05-10 18:10:00|160.18|157.78|157.23|154.83|160.88|158.48|156.62|154.22|0
1652206500000|2022-05-10 18:15:00|157.46|155.06|160.33|157.93|164.35|161.95|157.16|154.76|0
1652206800000|2022-05-10 18:20:00|160.17|157.77|162.99|160.59|163.47|161.07|159.24|156.84|0
1652207100000|2022-05-10 18:25:00|162.91|160.51|163.26|160.86|165.74|163.34|162.39|159.99|0
1652207400000|2022-05-10 18:30:00|163.1|160.7|163.5|161.1|164.45|162.05|162.15|159.75|0
1652207700000|2022-05-10 18:35:00|163.73|161.33|163.17|160.77|163.73|161.33|160.77|158.37|0
1652208000000|2022-05-10 18:40:00|163.89|161.49|158.38|155.98|165.49|163.09|158.15|155.75|0
1652208300000|2022-05-10 18:45:00|158.69|156.29|161.51|159.11|164.44|162.04|158.54|156.14|0
1652208600000|2022-05-10 18:50:00|161.98|159.58|157.86|155.46|162.85|160.45|157.16|154.76|0
1652208900000|2022-05-10 18:55:00|157.71|155.31|158.92|156.52|161.88|159.48|157.4|155|0
1652209200000|2022-05-10 19:00:00|158.8|156.4|157.78|155.38|159.59|157.19|156.54|154.14|0
1652209500000|2022-05-10 19:05:00|157.86|155.46|158.17|155.77|158.32|155.92|154.3|151.9|0
1652209800000|2022-05-10 19:10:00|158.48|156.08|157.62|155.22|158.79|156.39|155.91|153.51|0
1652210100000|2022-05-10 19:15:00|157.46|155.06|157.46|155.06|159.65|157.25|155.68|153.28|0
1652210400000|2022-05-10 19:20:00|157.3|154.9|161.94|159.54|162.5|160.1|157.15|154.75|0
1652210700000|2022-05-10 19:25:00|161.87|159.47|161.86|159.46|161.94|159.54|161.39|158.99|0
1652211000000|2022-05-10 19:30:00|164.02|161.62|164.91|162.51|166.53|164.13|164.02|161.62|0
1652211300000|2022-05-10 19:35:00|165.23|162.83|167.18|164.78|168.49|166.09|164.02|161.62|0
1652211600000|2022-05-10 19:40:00|167.43|165.03|168.24|165.84|168.66|166.26|166.61|164.21|0
1652211900000|2022-05-10 19:45:00|167.79|165.39|166.25|163.85|168.82|166.42|163.06|160.66|0
1652212200000|2022-05-10 19:50:00|167.84|165.44|165.82|163.42|169.41|167.01|165.42|163.02|0
1652212500000|2022-05-10 19:55:00|165.9|163.5|166.95|164.55|168.42|166.02|165.66|163.26|0
1652212800000|2022-05-10 20:00:00|167.28|164.88|169.07|166.67|169.86|167.46|167.03|164.63|0
1652213100000|2022-05-10 20:05:00|168.99|166.59|167.43|165.03|168.99|166.59|165.89|163.49|0
1652213400000|2022-05-10 20:10:00|167.27|164.87|167.25|164.85|167.64|165.24|164.77|162.37|0
1652213700000|2022-05-10 20:15:00|167.94|165.14|167.12|164.32|167.94|165.14|166.88|164.08|0
1652214000000|2022-05-10 20:20:00|167.2|164.4|166.87|164.07|167.61|164.81|166.39|163.59|0
1652214300000|2022-05-10 20:25:00|166.83|164.03|166.54|163.74|167.32|164.52|166.38|163.58|0
1652214600000|2022-05-10 20:30:00|166.62|163.82|167.35|164.55|167.52|164.72|166.38|163.58|0
1652214900000|2022-05-10 20:35:00|167.27|164.47|167.27|164.47|167.76|164.96|166.94|164.14|0
1652215200000|2022-05-10 20:40:00|167.35|164.55|167.84|165.04|167.92|165.12|167.1|164.3|0
1652215500000|2022-05-10 20:45:00|167.8|165|168.37|165.57|168.98|166.18|167.8|165|0
1652215800000|2022-05-10 20:50:00|168.32|165.52|168.07|165.27|168.57|165.77|167.55|164.75|0
1652216100000|2022-05-10 20:55:00|168.03|165.23|168.89|166.09|169.05|166.25|167.34|164.54|0
1652216400000|2022-05-10 21:00:00|168.98|166.18|168.87|166.07|169.14|166.34|168.82|166.02|0
1652216700000|2022-05-10 21:05:00|168.97|166.17|168.95|166.15|169.12|166.32|168.72|165.92|0
1652217000000|2022-05-10 21:10:00|168.92|166.12|169.03|166.23|169.03|166.23|168.92|166.12|0
1652217300000|2022-05-10 21:15:00|169.08|166.28|168.85|166.05|169.08|166.28|168.81|166.01|0
1652217600000|2022-05-10 21:20:00|168.87|166.07|168.92|166.12|168.92|166.12|168.81|166.01|0
1652217900000|2022-05-10 21:25:00|168.93|166.13|168.98|166.18|169.27|166.47|168.83|166.03|0
1652218200000|2022-05-10 21:30:00|169.01|166.21|169.07|166.27|169.1|166.3|168.91|166.11|0
1652218500000|2022-05-10 21:35:00|169.05|166.25|169.11|166.31|169.22|166.42|169.01|166.21|0
1652218800000|2022-05-10 21:40:00|169.1|166.3|168.96|166.16|169.11|166.31|168.96|166.16|0
1652219100000|2022-05-10 21:45:00|168.99|166.19|169.03|166.23|169.21|166.41|168.99|166.19|0
1652219400000|2022-05-10 21:50:00|169.08|166.28|168.96|166.16|169.08|166.28|168.96|166.16|0
1652219700000|2022-05-10 21:55:00|168.94|166.14|168.99|166.19|169.05|166.25|168.85|166.05|0
1652220000000|2022-05-10 22:00:00|169.17|166.37|169.37|166.57|169.58|166.78|168.72|165.92|0
1652220300000|2022-05-10 22:05:00|169.25|166.45|169.41|166.61|169.87|167.07|168.96|166.16|0
1652220600000|2022-05-10 22:10:00|169.29|166.49|169.45|166.65|169.7|166.9|168.96|166.16|0
1652220900000|2022-05-10 22:15:00|169.41|166.61|169.45|166.65|169.69|166.89|169.12|166.32|0
1652221200000|2022-05-10 22:20:00|169.41|166.61|168.87|166.07|169.41|166.61|168.54|165.74|0
1652221500000|2022-05-10 22:25:00|168.83|166.03|168.86|166.06|169.56|166.76|168.7|165.9|0
1652221800000|2022-05-10 22:30:00|168.78|165.98|168.29|165.49|168.78|165.98|168.29|165.49|0
1652222100000|2022-05-10 22:35:00|168.37|165.57|168.37|165.57|168.49|165.69|168.2|165.4|0
1652222400000|2022-05-10 22:40:00|168.2|165.4|167.96|165.16|168.37|165.57|167.87|165.07|0
1652222700000|2022-05-10 22:45:00|167.87|165.07|167.43|164.63|167.87|165.07|167.14|164.34|0
1652223000000|2022-05-10 22:50:00|167.38|164.58|167.22|164.42|167.42|164.62|167.06|164.26|0
1652223300000|2022-05-10 22:55:00|167.18|164.38|167.38|164.58|167.46|164.66|166.97|164.17|0
1652223600000|2022-05-10 23:00:00|167.34|164.54|167.5|164.7|167.7|164.9|167.26|164.46|0
1652223900000|2022-05-10 23:05:00|167.58|164.78|166.96|164.16|167.7|164.9|166.84|164.04|0
1652224200000|2022-05-10 23:10:00|167.01|164.21|167.04|164.24|167.2|164.4|166.64|163.84|0
1652224500000|2022-05-10 23:15:00|167.12|164.32|167.57|164.77|167.65|164.85|167.12|164.32|0
1652224800000|2022-05-10 23:20:00|167.61|164.81|167.6|164.8|167.69|164.89|167.6|164.8|0
1652225100000|2022-05-10 23:25:00|167.56|164.76|167.44|164.64|167.56|164.76|167.32|164.52|0
1652225400000|2022-05-10 23:30:00|167.36|164.56|168.66|165.86|168.98|166.18|167.19|164.39|0
1652225700000|2022-05-10 23:35:00|168.74|165.94|169.06|166.26|169.39|166.59|168.04|165.24|0
1652226000000|2022-05-10 23:40:00|168.98|166.18|168.65|165.85|169.55|166.75|168.57|165.77|0
1652226300000|2022-05-10 23:45:00|168.94|166.14|169.51|166.71|169.55|166.75|168.81|166.01|0
1652226600000|2022-05-10 23:50:00|169.47|166.67|169.63|166.83|169.63|166.83|169.26|166.46|0
1652226900000|2022-05-10 23:55:00|169.54|166.74|168.72|165.92|170.49|167.69|168.72|165.92|0
1652227200000|2022-05-11 00:00:00|168.8|166|169.01|166.21|170.03|167.23|168.8|166|0
1652227500000|2022-05-11 00:05:00|168.88|166.08|166.44|163.64|169.04|166.24|166.44|163.64|0
1652227800000|2022-05-11 00:10:00|166.52|163.72|166.19|163.39|166.68|163.88|166.11|163.31|0
1652228100000|2022-05-11 00:15:00|166.11|163.31|165.22|162.42|166.43|163.63|165.06|162.26|0
1652228400000|2022-05-11 00:20:00|165.14|162.34|164.73|161.93|165.58|162.78|164.57|161.77|0
1652228700000|2022-05-11 00:25:00|164.81|162.01|165.29|162.49|165.37|162.57|164.49|161.69|0
1652229000000|2022-05-11 00:30:00|165.37|162.57|165.05|162.25|165.69|162.89|164.89|162.09|0
1652229300000|2022-05-11 00:35:00|165.09|162.29|165.77|162.97|165.85|163.05|165.09|162.29|0
1652229600000|2022-05-11 00:40:00|165.85|163.05|166.49|163.69|166.58|163.78|165.77|162.97|0
1652229900000|2022-05-11 00:45:00|166.57|163.77|167.71|164.91|168.03|165.23|166.53|163.73|0
1652230200000|2022-05-11 00:50:00|167.79|164.99|167.62|164.82|168.28|165.48|167.54|164.74|0
1652230500000|2022-05-11 00:55:00|167.66|164.86|167.21|164.41|167.66|164.86|166.16|163.36|0
1652230800000|2022-05-11 01:00:00|167.25|164.45|167.41|164.61|168.43|165.63|167.13|164.33|0
1652231100000|2022-05-11 01:05:00|167.37|164.57|168.02|165.22|168.02|165.22|167.17|164.37|0
1652231400000|2022-05-11 01:10:00|167.9|165.1|168.3|165.5|168.59|165.79|167.9|165.1|0
1652231700000|2022-05-11 01:15:00|168.34|165.54|166.95|164.15|168.34|165.54|166.71|163.91|0
1652232000000|2022-05-11 01:20:00|166.79|163.99|165.34|162.54|166.95|164.15|165.09|162.29|0
1652232300000|2022-05-11 01:25:00|165.33|162.53|164.97|162.17|165.66|162.86|164.85|162.05|0
1652232600000|2022-05-11 01:30:00|164.77|161.97|165.33|162.53|165.65|162.85|164.45|161.65|0
1652232900000|2022-05-11 01:35:00|165.25|162.45|165.24|162.44|166.26|163.46|165|162.2|0
1652233200000|2022-05-11 01:40:00|165.08|162.28|164.52|161.72|165.08|162.28|164.44|161.64|0
1652233500000|2022-05-11 01:45:00|164.44|161.64|165.24|162.44|165.24|162.44|164.44|161.64|0
1652233800000|2022-05-11 01:50:00|165.2|162.4|163.95|161.15|165.76|162.96|163.71|160.91|0
1652234100000|2022-05-11 01:55:00|164.03|161.23|163.71|160.91|164.03|161.23|163.51|160.71|0
1652234400000|2022-05-11 02:00:00|163.79|160.99|163.62|160.82|164.27|161.47|163.54|160.74|0
1652234700000|2022-05-11 02:05:00|163.59|160.79|162.43|159.63|163.62|160.82|162.43|159.63|0
1652235000000|2022-05-11 02:10:00|162.59|159.79|162.66|159.86|162.74|159.94|162.42|159.62|0
1652235300000|2022-05-11 02:15:00|162.58|159.78|162.42|159.62|163.1|160.3|162.42|159.62|0
1652235600000|2022-05-11 02:20:00|162.5|159.7|161.7|158.9|162.5|159.7|161.31|158.51|0
1652235900000|2022-05-11 02:25:00|161.67|158.87|161.54|158.74|161.82|159.02|161.43|158.63|0
1652236200000|2022-05-11 02:30:00|161.62|158.82|161.38|158.58|161.62|158.82|161.3|158.5|0
1652236500000|2022-05-11 02:35:00|161.46|158.66|161.69|158.89|162.17|159.37|161.46|158.66|0
1652236800000|2022-05-11 02:40:00|161.66|158.86|162.24|159.44|162.37|159.57|161.46|158.66|0
1652237100000|2022-05-11 02:45:00|162.16|159.36|162.08|159.28|162.36|159.56|161.92|159.12|0
1652237400000|2022-05-11 02:50:00|162.16|159.36|162.12|159.32|162.32|159.52|161.92|159.12|0
1652237700000|2022-05-11 02:55:00|162.08|159.28|162.39|159.59|162.71|159.91|162.04|159.24|0
1652238000000|2022-05-11 03:00:00|162.43|159.63|162.27|159.47|162.79|159.99|162.23|159.43|0
1652238300000|2022-05-11 03:05:00|162.31|159.51|162.27|159.47|162.39|159.59|161.99|159.19|0
1652238600000|2022-05-11 03:10:00|162.23|159.43|162.54|159.74|162.78|159.98|162.23|159.43|0
1652238900000|2022-05-11 03:15:00|162.58|159.78|162.26|159.46|162.86|160.06|161.98|159.18|0
1652239200000|2022-05-11 03:20:00|162.22|159.42|161.82|159.02|162.3|159.5|161.7|158.9|0
1652239500000|2022-05-11 03:25:00|161.86|159.06|161.98|159.18|162.13|159.33|161.7|158.9|0
1652239800000|2022-05-11 03:30:00|161.86|159.06|162.25|159.45|162.29|159.49|161.86|159.06|0
1652240100000|2022-05-11 03:35:00|162.21|159.41|162.29|159.49|162.29|159.49|161.97|159.17|0
1652240400000|2022-05-11 03:40:00|162.25|159.45|162.6|159.8|163.08|160.28|162.21|159.41|0
1652240700000|2022-05-11 03:45:00|162.52|159.72|161.72|158.92|162.52|159.72|161.57|158.77|0
1652241000000|2022-05-11 03:50:00|161.65|158.85|162.59|159.79|162.75|159.95|161.61|158.81|0
1652241300000|2022-05-11 03:55:00|162.48|159.68|162.19|159.39|162.59|159.79|162.04|159.24|0
1652241600000|2022-05-11 04:00:00|162.27|159.47|161.87|159.07|162.43|159.63|161.83|159.03|0
1652241900000|2022-05-11 04:05:00|161.91|159.11|161.95|159.15|162.11|159.31|161.79|158.99|0
1652242200000|2022-05-11 04:10:00|161.87|159.07|162.14|159.34|162.18|159.38|161.83|159.03|0
1652242500000|2022-05-11 04:15:00|162.1|159.3|162.18|159.38|162.42|159.62|161.99|159.19|0
1652242800000|2022-05-11 04:20:00|162.26|159.46|162.57|159.77|162.73|159.93|162.18|159.38|0
1652243100000|2022-05-11 04:25:00|162.49|159.69|162.73|159.93|162.89|160.09|162.49|159.69|0
1652243400000|2022-05-11 04:30:00|162.57|159.77|162.45|159.65|162.73|159.93|162.33|159.53|0
1652243700000|2022-05-11 04:35:00|162.41|159.61|162.48|159.68|162.64|159.84|162.17|159.37|0
1652244000000|2022-05-11 04:40:00|162.4|159.6|162.52|159.72|162.56|159.76|162.24|159.44|0
1652244300000|2022-05-11 04:45:00|162.48|159.68|162.48|159.68|162.56|159.76|162.32|159.52|0
1652244600000|2022-05-11 04:50:00|162.44|159.64|162.04|159.24|162.48|159.68|161.92|159.12|0
1652244900000|2022-05-11 04:55:00|162|159.2|161.64|158.84|162.23|159.43|161.6|158.8|0
1652245200000|2022-05-11 05:00:00|161.6|158.8|161.75|158.95|161.83|159.03|161.44|158.64|0
1652245500000|2022-05-11 05:05:00|161.79|158.99|161.91|159.11|161.99|159.19|161.36|158.56|0
1652245800000|2022-05-11 05:10:00|161.83|159.03|161.82|159.02|162.38|159.58|161.71|158.91|0
1652246100000|2022-05-11 05:15:00|161.79|158.99|162.58|159.78|162.58|159.78|161.19|158.39|0
1652246400000|2022-05-11 05:20:00|162.5|159.7|162.53|159.73|162.77|159.97|162.14|159.34|0
1652246700000|2022-05-11 05:25:00|162.45|159.65|161.18|158.38|162.45|159.65|161.18|158.38|0
1652247000000|2022-05-11 05:30:00|161.26|158.46|161.46|158.66|161.7|158.9|161.18|158.38|0
1652247300000|2022-05-11 05:35:00|161.42|158.62|161.81|159.01|162.05|159.25|161.34|158.54|0
1652247600000|2022-05-11 05:40:00|161.77|158.97|162.2|159.4|162.36|159.56|161.61|158.81|0
1652247900000|2022-05-11 05:45:00|162.24|159.44|161.56|158.76|162.36|159.56|161.25|158.45|0
1652248200000|2022-05-11 05:50:00|161.53|158.73|162.35|159.55|162.43|159.63|161.33|158.53|0
1652248500000|2022-05-11 05:55:00|162.31|159.51|162.23|159.43|162.91|160.11|162.23|159.43|0
1652248800000|2022-05-11 06:00:00|162.27|159.47|163.22|160.42|163.86|161.06|162.27|159.47|0
1652249100000|2022-05-11 06:05:00|163.14|160.34|162.46|159.66|163.86|161.06|162.34|159.54|0
1652249400000|2022-05-11 06:10:00|162.5|159.7|162.34|159.54|162.82|160.02|162.3|159.5|0
1652249700000|2022-05-11 06:15:00|162.18|159.38|160.75|157.95|162.18|159.38|160.75|157.95|0
1652250000000|2022-05-11 06:20:00|160.72|157.92|160.51|157.71|161.22|158.42|160.44|157.64|0
1652250300000|2022-05-11 06:25:00|160.55|157.75|160.83|158.03|161.34|158.54|160.48|157.68|0
1652250600000|2022-05-11 06:30:00|160.75|157.95|161.1|158.3|161.1|158.3|160.43|157.63|0
1652250900000|2022-05-11 06:35:00|161.18|158.38|162.66|159.86|163.44|160.64|161.18|158.38|0
1652251200000|2022-05-11 06:40:00|162.69|159.89|161.82|159.02|162.69|159.89|161.66|158.86|0
1652251500000|2022-05-11 06:45:00|161.86|159.06|163.01|160.21|163.24|160.44|161.78|158.98|0
1652251800000|2022-05-11 06:50:00|163.09|160.29|163.04|160.24|163.56|160.76|162.81|160.01|0
1652252100000|2022-05-11 06:55:00|163.08|160.28|163.2|160.4|163.56|160.76|162.84|160.04|0
1652252400000|2022-05-11 07:00:00|162.76|159.96|163.36|160.56|164|161.2|162.52|159.72|0
1652252700000|2022-05-11 07:05:00|163.35|160.95|161.96|159.56|163.75|161.35|161.72|159.32|0
1652253000000|2022-05-11 07:10:00|162.28|159.88|163.67|161.27|163.75|161.35|161.84|159.44|0
1652253300000|2022-05-11 07:15:00|163.91|161.51|164.1|161.7|165.23|162.83|163.91|161.51|0
1652253600000|2022-05-11 07:20:00|163.9|161.5|163.98|161.58|164.3|161.9|162.35|159.95|0
1652253900000|2022-05-11 07:25:00|163.94|161.54|164.58|162.18|165.34|162.94|163.94|161.54|0
1652254200000|2022-05-11 07:30:00|164.42|162.02|165.22|162.82|165.74|163.34|164.05|161.65|0
1652254500000|2022-05-11 07:35:00|165.26|162.86|164.61|162.21|165.26|162.86|164.01|161.61|0
1652254800000|2022-05-11 07:40:00|164.53|162.13|163.96|161.56|164.85|162.45|163.25|160.85|0
1652255100000|2022-05-11 07:45:00|163.85|161.45|163.4|161|164.08|161.68|163.17|160.77|0
1652255400000|2022-05-11 07:50:00|163.32|160.92|163.44|161.04|163.8|161.4|162.76|160.36|0
1652255700000|2022-05-11 07:55:00|163.48|161.08|163.04|160.64|164.04|161.64|162.52|160.12|0
1652256000000|2022-05-11 08:00:00|162.92|160.52|162.36|159.96|163.24|160.84|161.65|159.25|0
1652256300000|2022-05-11 08:05:00|162.28|159.88|161.56|159.16|162.87|160.47|161.32|158.92|0
1652256600000|2022-05-11 08:10:00|161.44|159.04|160.14|157.74|161.48|159.08|160.06|157.66|0
1652256900000|2022-05-11 08:15:00|160.06|157.66|159.82|157.42|160.45|158.05|159.39|156.99|0
1652257200000|2022-05-11 08:20:00|159.94|157.54|158.41|156.01|159.98|157.58|158.34|155.94|0
1652257500000|2022-05-11 08:25:00|158.49|156.09|157.63|155.23|158.88|156.48|157.63|155.23|0
1652257800000|2022-05-11 08:30:00|157.48|155.08|156.93|154.53|157.71|155.31|156.86|154.46|0
1652258100000|2022-05-11 08:35:00|157.05|154.65|156.47|154.07|157.09|154.69|156.24|153.84|0
1652258400000|2022-05-11 08:40:00|156.54|154.14|155.08|152.68|156.54|154.14|154.78|152.38|0
1652258700000|2022-05-11 08:45:00|155.05|152.65|154.44|152.04|157|154.6|154.44|152.04|0
1652259000000|2022-05-11 08:50:00|154.37|151.97|153.3|150.9|154.67|152.27|153.3|150.9|0
1652259300000|2022-05-11 08:55:00|153.07|150.67|153.37|150.97|153.45|151.05|152.77|150.37|0
1652259600000|2022-05-11 09:00:00|153.33|150.93|152.23|149.83|153.33|150.93|152.08|149.68|0
1652259900000|2022-05-11 09:05:00|152.08|149.68|152.19|149.79|152.95|150.55|152|149.6|0
1652260200000|2022-05-11 09:10:00|152.23|149.83|152.45|150.05|152.53|150.13|152|149.6|0
1652260500000|2022-05-11 09:15:00|152.34|149.94|152.78|150.38|153.62|151.22|152.34|149.94|0
1652260800000|2022-05-11 09:20:00|152.7|150.3|153.73|151.33|153.73|151.33|152.55|150.15|0
1652261100000|2022-05-11 09:25:00|153.76|151.36|153.08|150.68|153.91|151.51|153.08|150.68|0
1652261400000|2022-05-11 09:30:00|153|150.6|153.45|151.05|153.45|151.05|152.92|150.52|0
1652261700000|2022-05-11 09:35:00|153.3|150.9|153.26|150.86|153.6|151.2|152.92|150.52|0
1652262000000|2022-05-11 09:40:00|153.22|150.82|153.07|150.67|153.45|151.05|152.61|150.21|0
1652262300000|2022-05-11 09:45:00|153.03|150.63|153.03|150.63|153.29|150.89|152.68|150.28|0
1652262600000|2022-05-11 09:50:00|153.14|150.74|152.91|150.51|153.29|150.89|152.68|150.28|0
1652262900000|2022-05-11 09:55:00|152.98|150.58|152.98|150.58|153.17|150.77|152.75|150.35|0
1652263200000|2022-05-11 10:00:00|152.94|150.54|153.81|151.41|153.81|151.41|152.49|150.09|0
1652263500000|2022-05-11 10:05:00|153.74|151.34|154.95|152.55|155.11|152.71|153.58|151.18|0
1652263800000|2022-05-11 10:10:00|154.8|152.4|154.91|152.51|155.49|153.09|154.3|151.9|0
1652264100000|2022-05-11 10:15:00|154.99|152.59|155.06|152.66|155.14|152.74|154.41|152.01|0
1652264400000|2022-05-11 10:20:00|155.1|152.7|154.6|152.2|155.22|152.82|154.33|151.93|0
1652264700000|2022-05-11 10:25:00|154.64|152.24|153.57|151.17|154.68|152.28|153.45|151.05|0
1652265000000|2022-05-11 10:30:00|153.68|151.28|152.43|150.03|153.68|151.28|152.12|149.72|0
1652265300000|2022-05-11 10:35:00|152.39|149.99|152.05|149.65|152.65|150.25|151.82|149.42|0
1652265600000|2022-05-11 10:40:00|152.01|149.61|151.82|149.42|152.27|149.87|151.82|149.42|0
1652265900000|2022-05-11 10:45:00|151.86|149.46|152.19|149.79|152.23|149.83|151.82|149.42|0
1652266200000|2022-05-11 10:50:00|152.11|149.71|153.32|150.92|153.63|151.23|152.04|149.64|0
1652266500000|2022-05-11 10:55:00|153.25|150.85|153.62|151.22|153.62|151.22|152.94|150.54|0
1652266800000|2022-05-11 11:00:00|153.74|151.34|153.43|151.03|153.93|151.53|153.17|150.77|0
1652267100000|2022-05-11 11:05:00|153.47|151.07|153.35|150.95|154|151.6|153.24|150.84|0
1652267400000|2022-05-11 11:10:00|153.31|150.91|153.24|150.84|153.5|151.1|152.93|150.53|0
1652267700000|2022-05-11 11:15:00|153.16|150.76|153.08|150.68|153.31|150.91|152.89|150.49|0
1652268000000|2022-05-11 11:20:00|153.01|150.61|152.7|150.3|153.08|150.68|152.62|150.22|0
1652268300000|2022-05-11 11:25:00|152.78|150.38|152.66|150.26|152.96|150.56|152.32|149.92|0
1652268600000|2022-05-11 11:30:00|152.55|150.15|152.99|150.59|153.3|150.9|152.43|150.03|0
1652268900000|2022-05-11 11:35:00|152.96|150.56|151.68|149.28|152.99|150.59|150.59|148.19|0
1652269200000|2022-05-11 11:40:00|151.71|149.31|151.71|149.31|151.86|149.46|150.89|148.49|0
1652269500000|2022-05-11 11:45:00|151.67|149.27|152.89|150.49|153.08|150.68|151.63|149.23|0
1652269800000|2022-05-11 11:50:00|152.97|150.57|153.08|150.68|153.11|150.71|152.14|149.74|0
1652270100000|2022-05-11 11:55:00|153.04|150.64|153.11|150.71|153.72|151.32|153.04|150.64|0
1652270400000|2022-05-11 12:00:00|153.03|150.63|153.22|150.82|153.56|151.16|152.73|150.33|0
1652270700000|2022-05-11 12:05:00|153.26|150.86|153.56|151.16|153.71|151.31|152.95|150.55|0
1652271000000|2022-05-11 12:10:00|153.63|151.23|154.24|151.84|154.31|151.91|153.4|151|0
1652271300000|2022-05-11 12:15:00|154.39|151.99|155.11|152.71|155.54|153.14|154.24|151.84|0
1652271600000|2022-05-11 12:20:00|155.38|152.98|154.58|152.18|155.8|153.4|154.58|152.18|0
1652271900000|2022-05-11 12:25:00|154.65|152.25|156.25|153.85|156.25|153.85|153.59|151.19|0
1652272200000|2022-05-11 12:30:00|158.99|156.59|169.58|166.46|173.91|170.79|158.99|156.59|0
1652272500000|2022-05-11 12:35:00|169.9|166.78|179.86|176.74|179.86|176.74|169.33|166.21|0
1652272800000|2022-05-11 12:40:00|179.77|176.65|177.02|173.9|180.11|176.99|170.57|167.45|0
1652273100000|2022-05-11 12:45:00|176.09|172.97|178.29|175.17|178.8|175.68|175.51|172.39|0
1652273400000|2022-05-11 12:50:00|178.25|175.13|183.18|180.06|183.53|180.41|178.12|175|0
1652273700000|2022-05-11 12:55:00|183.05|179.93|183.33|180.21|185.08|181.96|181.76|178.64|0
1652274000000|2022-05-11 13:00:00|183.47|180.35|181.17|178.05|183.85|180.73|181|177.88|0
1652274300000|2022-05-11 13:05:00|181.43|178.31|177.15|174.03|181.69|178.57|176.18|173.06|0
1652274600000|2022-05-11 13:10:00|176.89|173.77|174.86|171.74|179.11|175.99|174.78|171.66|0
1652274900000|2022-05-11 13:15:00|174.61|171.49|170.64|167.52|175.92|172.8|170.64|167.52|0
1652275200000|2022-05-11 13:20:00|170.47|167.35|170.06|166.94|172.05|168.93|169.56|166.44|0
1652275500000|2022-05-11 13:25:00|169.98|166.86|170.3|167.18|172.13|169.01|169.6|166.48|0
1652275800000|2022-05-11 13:30:00|169.48|166.36|173.46|170.34|174.43|171.31|165.08|161.96|0
1652276100000|2022-05-11 13:35:00|174.89|171.77|173.12|170|176.33|173.21|171.46|168.34|0
1652276400000|2022-05-11 13:40:00|174.3|171.18|162.59|159.47|175.06|171.94|162.27|159.15|0
1652276700000|2022-05-11 13:45:00|162.23|159.11|155.31|152.19|167.63|164.51|153.24|150.12|0
1652277000000|2022-05-11 13:50:00|155.39|152.27|155.46|152.34|157.4|154.28|153.25|150.13|0
1652277300000|2022-05-11 13:55:00|155.62|152.5|155.76|153.36|160.54|157.42|155.54|152.42|0
1652277600000|2022-05-11 14:00:00|156.11|153.71|155.41|153.01|159.54|157.14|154.87|152.47|0
1652277900000|2022-05-11 14:05:00|155.48|153.08|160.58|158.18|160.7|158.3|155.04|152.64|0
1652278200000|2022-05-11 14:10:00|160.5|158.1|157.65|155.25|161.78|159.38|156.08|153.68|0
1652278500000|2022-05-11 14:15:00|157.37|154.97|154.61|152.21|159.54|157.14|154.23|151.83|0
1652278800000|2022-05-11 14:20:00|153.76|151.36|150.69|148.29|156.33|153.93|149.52|147.12|0
1652279100000|2022-05-11 14:25:00|150.5|148.1|151.53|149.13|153.37|150.97|149.74|147.34|0
1652279400000|2022-05-11 14:30:00|151.99|149.59|153.6|151.2|155.23|152.83|150.31|147.91|0
1652279700000|2022-05-11 14:35:00|153.52|151.12|149.69|147.29|155.93|153.53|148.44|146.04|0
1652280000000|2022-05-11 14:40:00|149.65|147.25|147.54|145.14|150.26|147.86|147.24|144.84|0
1652280300000|2022-05-11 14:45:00|147.76|145.36|150.55|148.15|151.36|148.96|147.09|144.69|0
1652280600000|2022-05-11 14:50:00|151.43|149.03|154.71|152.31|156.11|153.71|150.71|148.31|0
1652280900000|2022-05-11 14:55:00|154.9|152.5|153.51|151.11|156.5|154.1|153.47|151.07|0
1652281200000|2022-05-11 15:00:00|153.71|151.31|154.95|152.55|157.15|154.75|153.4|151|0
1652281500000|2022-05-11 15:05:00|154.87|152.47|156.01|153.61|157.07|154.67|154.33|151.93|0
1652281800000|2022-05-11 15:10:00|156.28|153.88|153.35|150.95|156.83|154.43|153.08|150.68|0
1652282100000|2022-05-11 15:15:00|153.62|151.22|158.25|155.85|159.73|157.33|153.04|150.64|0
1652282400000|2022-05-11 15:20:00|158.45|156.05|155.61|153.21|158.65|156.25|154.6|152.2|0
1652282700000|2022-05-11 15:25:00|156.08|153.68|153.27|150.87|156.79|154.39|152.89|150.49|0
1652283000000|2022-05-11 15:30:00|153.24|150.84|153.04|150.64|154.4|152|151.7|149.3|0
1652283300000|2022-05-11 15:35:00|152.58|150.18|149.14|146.74|154.28|151.88|147.48|145.08|0
1652283600000|2022-05-11 15:40:00|149.29|146.89|148.78|146.38|150.99|148.59|146.75|144.35|0
1652283900000|2022-05-11 15:45:00|148.48|146.08|150.84|148.44|151.23|148.83|148.25|145.85|0
1652284200000|2022-05-11 15:50:00|150.42|148.02|153|150.6|153.62|151.22|150.42|148.02|0
1652284500000|2022-05-11 15:55:00|152.76|150.36|153.46|151.06|155.02|152.62|152.76|150.36|0
1652284800000|2022-05-11 16:00:00|153.93|151.53|155.06|152.66|155.96|153.56|153.54|151.14|0
1652285100000|2022-05-11 16:05:00|155.18|152.78|155.72|153.32|155.84|153.44|153.45|151.05|0
1652285400000|2022-05-11 16:10:00|155.57|153.17|156.11|153.71|157.78|155.38|155.09|152.69|0
1652285700000|2022-05-11 16:15:00|156.51|154.11|157.93|155.53|158.17|155.77|155.25|152.85|0
1652286000000|2022-05-11 16:20:00|158.17|155.77|153.17|150.77|158.45|156.05|152.59|150.19|0
1652286300000|2022-05-11 16:25:00|153.29|150.89|154.07|151.67|161.42|159.02|152.86|150.46|0
1652286600000|2022-05-11 16:30:00|161.23|158.83|162.72|160.32|164.03|161.63|160.86|158.46|0
1652286900000|2022-05-11 16:35:00|162.8|160.4|161.91|159.51|162.88|160.48|160.46|158.06|0
1652287200000|2022-05-11 16:40:00|162.31|159.91|164.02|161.62|164.51|162.11|159.73|157.33|0
1652287500000|2022-05-11 16:45:00|164.18|161.78|162.63|160.23|165.08|162.68|162.31|159.91|0
1652287800000|2022-05-11 16:50:00|162.55|160.15|166.56|164.16|166.73|164.33|162.55|160.15|0
1652288100000|2022-05-11 16:55:00|166.64|164.24|168.39|165.99|168.97|166.57|166.15|163.75|0
1652288400000|2022-05-11 17:00:00|168.64|166.24|170.44|168.04|170.74|168.34|166.07|163.67|0
1652288700000|2022-05-11 17:05:00|170.48|168.08|172.18|169.78|173.03|170.63|170.48|168.08|0
1652289000000|2022-05-11 17:10:00|172.09|169.69|171.28|168.88|172.26|169.86|169.81|167.41|0
1652289300000|2022-05-11 17:15:00|171.24|168.84|171.36|168.96|171.45|169.05|169.51|167.11|0
1652289600000|2022-05-11 17:20:00|171.49|169.09|169.72|167.32|173.79|171.39|168.96|166.56|0
1652289900000|2022-05-11 17:25:00|169.8|167.4|173.48|171.08|173.87|171.47|169.13|166.73|0
1652290200000|2022-05-11 17:30:00|173.7|171.3|171.99|169.59|174.55|172.15|171.23|168.83|0
1652290500000|2022-05-11 17:35:00|172.07|169.67|176.18|173.78|176.23|173.83|171.1|168.7|0
1652290800000|2022-05-11 17:40:00|176.27|173.87|177.91|175.51|178.26|175.86|176.27|173.87|0
1652291100000|2022-05-11 17:45:00|178.17|175.77|178.99|176.59|181.44|179.04|178.08|175.68|0
1652291400000|2022-05-11 17:50:00|179.21|176.81|179.9|177.5|180.95|178.55|177.81|175.41|0
1652291700000|2022-05-11 17:55:00|178.99|176.59|183.58|181.18|184.2|181.8|178.77|176.37|0
1652292000000|2022-05-11 18:00:00|183.49|181.09|177.46|175.06|183.49|181.09|177.46|175.06|0
1652292300000|2022-05-11 18:05:00|177.37|174.97|179.76|177.36|180.49|178.09|177.12|174.72|0
1652292600000|2022-05-11 18:10:00|180.07|177.67|177.28|174.88|180.77|178.37|177.28|174.88|0
1652292900000|2022-05-11 18:15:00|177.24|174.84|176.25|173.85|179.18|176.78|175.22|172.82|0
1652293200000|2022-05-11 18:20:00|176.5|174.1|174.11|171.71|179.57|177.17|173.35|170.95|0
1652293500000|2022-05-11 18:25:00|173.69|171.29|174.7|172.3|175.34|172.94|170.74|168.34|0
1652293800000|2022-05-11 18:30:00|174.27|171.87|171.06|168.66|176.32|173.92|171.06|168.66|0
1652294100000|2022-05-11 18:35:00|171.32|168.92|170.98|168.58|172.91|170.51|169.98|167.58|0
1652294400000|2022-05-11 18:40:00|171.14|168.74|168.19|165.79|173.93|171.53|168.14|165.74|0
1652294700000|2022-05-11 18:45:00|168.06|165.66|171.62|169.22|172.91|170.51|167.4|165|0
1652295000000|2022-05-11 18:50:00|170.95|168.55|174.93|172.53|175.75|173.35|170.95|168.55|0
1652295300000|2022-05-11 18:55:00|174.85|172.45|175.87|173.47|176.47|174.07|173.57|171.17|0
1652295600000|2022-05-11 19:00:00|176.13|173.73|178.18|175.78|178.18|175.78|175.53|173.13|0
1652295900000|2022-05-11 19:05:00|177.92|175.52|176.19|173.79|179.49|177.09|175.93|173.53|0
1652296200000|2022-05-11 19:10:00|176.28|173.88|177.66|175.26|178.18|175.78|174.47|172.07|0
1652296500000|2022-05-11 19:15:00|177.53|175.13|176.1|173.7|180.45|178.05|174.89|172.49|0
1652296800000|2022-05-11 19:20:00|176.27|173.87|177.96|175.56|178.26|175.86|175.23|172.83|0
1652297100000|2022-05-11 19:25:00|177.74|175.34|175.57|173.17|178.17|175.77|172.73|170.33|0
1652297400000|2022-05-11 19:30:00|175.4|173|175.31|172.91|176.53|174.13|172.81|170.41|0
1652297700000|2022-05-11 19:35:00|175.4|173|179.08|176.68|179.43|177.03|175.23|172.83|0
1652298000000|2022-05-11 19:40:00|179.3|176.9|179.07|176.67|179.78|177.38|177.67|175.27|0
1652298300000|2022-05-11 19:45:00|178.99|176.59|182.27|179.87|182.32|179.92|178.99|176.59|0
1652298600000|2022-05-11 19:50:00|182.23|179.83|184|181.6|185.71|183.31|181.65|179.25|0
1652298900000|2022-05-11 19:55:00|183.83|181.43|183.2|180.8|185.26|182.86|182.75|180.35|0
1652299200000|2022-05-11 20:00:00|182.93|180.53|181.15|178.75|183.82|181.42|181.15|178.75|0
1652299500000|2022-05-11 20:05:00|181.23|178.83|181.14|178.74|181.32|178.92|180.08|177.68|0
1652299800000|2022-05-11 20:10:00|180.79|178.39|179.64|177.24|180.79|178.39|179.02|176.62|0
1652300100000|2022-05-11 20:15:00|180.01|177.21|179.84|177.04|180.19|177.39|178.61|175.81|0
1652300400000|2022-05-11 20:20:00|179.88|177.08|180.36|177.56|180.45|177.65|179.39|176.59|0
1652300700000|2022-05-11 20:25:00|180.01|177.21|179.74|176.94|180.98|178.18|179.74|176.94|0
1652301000000|2022-05-11 20:30:00|179.65|176.85|179.91|177.11|180.18|177.38|179.56|176.76|0
1652301300000|2022-05-11 20:35:00|180|177.2|179.47|176.67|180.09|177.29|179.38|176.58|0
1652301600000|2022-05-11 20:40:00|179.56|176.76|179.03|176.23|179.56|176.76|178.15|175.35|0
1652301900000|2022-05-11 20:45:00|178.99|176.19|178.5|175.7|179.2|176.4|177.8|175|0
1652302200000|2022-05-11 20:50:00|178.41|175.61|178.5|175.7|178.67|175.87|178.11|175.31|0
1652302500000|2022-05-11 20:55:00|178.54|175.74|179.22|176.42|179.72|176.92|178.41|175.61|0
1652302800000|2022-05-11 21:00:00|179.16|176.36|179.15|176.35|179.28|176.48|179.1|176.3|0
1652303100000|2022-05-11 21:05:00|179.05|176.25|179.93|177.13|179.94|177.14|179.01|176.21|0
1652303400000|2022-05-11 21:10:00|179.94|177.14|180.22|177.42|180.25|177.45|179.94|177.14|0
1652303700000|2022-05-11 21:15:00|180.23|177.43|180.42|177.62|180.52|177.72|180.23|177.43|0
1652304000000|2022-05-11 21:20:00|180.35|177.55|180.75|177.95|180.95|178.15|180.35|177.55|0
1652304300000|2022-05-11 21:25:00|180.89|178.09|180.82|178.02|180.92|178.12|180.63|177.83|0
1652304600000|2022-05-11 21:30:00|180.84|178.04|180.64|177.84|180.96|178.16|180.45|177.65|0
1652304900000|2022-05-11 21:35:00|180.63|177.83|180.75|177.95|180.9|178.1|180.62|177.82|0
1652305200000|2022-05-11 21:40:00|180.74|177.94|180.8|178|180.88|178.08|180.62|177.82|0
1652305500000|2022-05-11 21:45:00|180.75|177.95|180.43|177.63|180.79|177.99|180.43|177.63|0
1652305800000|2022-05-11 21:50:00|180.4|177.6|180.32|177.52|180.41|177.61|180.31|177.51|0
1652306100000|2022-05-11 21:55:00|180.34|177.54|180.03|177.23|180.5|177.7|179.86|177.06|0
1652306400000|2022-05-11 22:00:00|180.25|177.45|180.34|177.54|181.13|178.33|179.68|176.88|0
1652306700000|2022-05-11 22:05:00|180.43|177.63|181.08|178.28|181.84|179.04|180.43|177.63|0
1652307000000|2022-05-11 22:10:00|181.13|178.33|183.48|180.68|183.48|180.68|180.99|178.19|0
1652307300000|2022-05-11 22:15:00|183.3|180.5|183.93|181.13|184.24|181.44|182.76|179.96|0
1652307600000|2022-05-11 22:20:00|184.01|181.21|184.1|181.3|184.1|181.3|183.17|180.37|0
1652307900000|2022-05-11 22:25:00|184.15|181.35|183.56|180.76|184.37|181.57|182.89|180.09|0
1652308200000|2022-05-11 22:30:00|183.43|180.63|182.4|179.6|183.43|180.63|182.31|179.51|0
1652308500000|2022-05-11 22:35:00|182.31|179.51|181.77|178.97|182.31|179.51|181.38|178.58|0
1652308800000|2022-05-11 22:40:00|181.59|178.79|181.46|178.66|181.95|179.15|181.32|178.52|0
1652309100000|2022-05-11 22:45:00|181.5|178.7|181.19|178.39|181.81|179.01|180.97|178.17|0
1652309400000|2022-05-11 22:50:00|181.14|178.34|180.52|177.72|182.21|179.41|180.35|177.55|0
1652309700000|2022-05-11 22:55:00|180.57|177.77|180.08|177.28|180.92|178.12|180.08|177.28|0
1652310000000|2022-05-11 23:00:00|179.81|177.01|179.81|177.01|180.17|177.37|179.46|176.66|0
1652310300000|2022-05-11 23:05:00|179.72|176.92|179.81|177.01|180.34|177.54|179.72|176.92|0
1652310600000|2022-05-11 23:10:00|179.85|177.05|180.51|177.71|180.51|177.71|179.63|176.83|0
1652310900000|2022-05-11 23:15:00|180.6|177.8|180.29|177.49|180.64|177.84|180.06|177.26|0
1652311200000|2022-05-11 23:20:00|180.33|177.53|181.21|178.41|181.39|178.59|180.33|177.53|0
1652311500000|2022-05-11 23:25:00|181.25|178.45|181.47|178.67|181.56|178.76|180.94|178.14|0
1652311800000|2022-05-11 23:30:00|181.52|178.72|180.54|177.74|181.91|179.11|180.41|177.61|0
1652312100000|2022-05-11 23:35:00|180.49|177.69|179.7|176.9|180.72|177.92|179.57|176.77|0
1652312400000|2022-05-11 23:40:00|179.79|176.99|179.17|176.37|179.87|177.07|179.08|176.28|0
1652312700000|2022-05-11 23:45:00|179.13|176.33|179.08|176.28|179.34|176.54|177.99|175.19|0
1652313000000|2022-05-11 23:50:00|179.03|176.23|180.26|177.46|180.3|177.5|178.94|176.14|0
1652313300000|2022-05-11 23:55:00|180.39|177.59|179.07|176.27|180.39|177.59|179.07|176.27|0
1652313600000|2022-05-12 00:00:00|179.16|176.36|181.54|178.74|182.47|179.67|179.16|176.36|0
1652313900000|2022-05-12 00:05:00|181.71|178.91|179.77|176.97|182.07|179.27|179.15|176.35|0
1652314200000|2022-05-12 00:10:00|179.85|177.05|181.53|178.73|181.84|179.04|179.85|177.05|0
1652314500000|2022-05-12 00:15:00|181.62|178.82|185.73|182.93|186|183.2|181.62|178.82|0
1652314800000|2022-05-12 00:20:00|185.87|183.07|185.73|182.93|186.86|184.06|185.1|182.3|0
1652315100000|2022-05-12 00:25:00|186|183.2|184.73|181.93|186.63|183.83|184.64|181.84|0
1652315400000|2022-05-12 00:30:00|184.82|182.02|185.36|182.56|186.18|183.38|184.82|182.02|0
1652315700000|2022-05-12 00:35:00|185.27|182.47|182.31|179.51|185.45|182.65|182.13|179.33|0
1652316000000|2022-05-12 00:40:00|181.69|178.89|178.08|175.28|181.78|178.98|177.55|174.75|0
1652316300000|2022-05-12 00:45:00|178.16|175.36|177.72|174.92|179.3|176.5|177.55|174.75|0
1652316600000|2022-05-12 00:50:00|177.68|174.88|175.99|173.19|177.68|174.88|175.26|172.46|0
1652316900000|2022-05-12 00:55:00|176.03|173.23|176.29|173.49|176.94|174.14|175.98|173.18|0
1652317200000|2022-05-12 01:00:00|176.24|173.44|177.2|174.4|177.46|174.66|176.24|173.44|0
1652317500000|2022-05-12 01:05:00|177.11|174.31|178.68|175.88|179.56|176.76|176.93|174.13|0
1652317800000|2022-05-12 01:10:00|178.64|175.84|178.2|175.4|178.64|175.84|177.02|174.22|0
1652318100000|2022-05-12 01:15:00|178.15|175.35|177.32|174.52|178.15|175.35|175.58|172.78|0
1652318400000|2022-05-12 01:20:00|177.19|174.39|178.23|175.43|178.67|175.87|177.01|174.21|0
1652318700000|2022-05-12 01:25:00|178.19|175.39|177.58|174.78|178.19|175.39|176.57|173.77|0
1652319000000|2022-05-12 01:30:00|177.53|174.73|176.57|173.77|177.66|174.86|175.87|173.07|0
1652319300000|2022-05-12 01:35:00|176.74|173.94|177.22|174.42|177.57|174.77|176.44|173.64|0
1652319600000|2022-05-12 01:40:00|177.09|174.29|175.86|173.06|177.79|174.99|175.52|172.72|0
1652319900000|2022-05-12 01:45:00|175.78|172.98|174.87|172.07|175.82|173.02|174.65|171.85|0
1652320200000|2022-05-12 01:50:00|174.91|172.11|175.34|172.54|175.34|172.54|174.43|171.63|0
1652320500000|2022-05-12 01:55:00|175.42|172.62|175.59|172.79|175.99|173.19|174.3|171.5|0
1652320800000|2022-05-12 02:00:00|175.77|172.97|176.02|173.22|176.55|173.75|175.77|172.97|0
1652321100000|2022-05-12 02:05:00|175.98|173.18|176.59|173.79|176.72|173.92|175.72|172.92|0
1652321400000|2022-05-12 02:10:00|176.54|173.74|176.1|173.3|176.63|173.83|175.59|172.79|0
1652321700000|2022-05-12 02:15:00|176.15|173.35|175.15|172.35|176.28|173.48|175.15|172.35|0
1652322000000|2022-05-12 02:20:00|175.23|172.43|175.4|172.6|175.71|172.91|174.97|172.17|0
1652322300000|2022-05-12 02:25:00|175.36|172.56|176.27|173.47|176.62|173.82|175.36|172.56|0
1652322600000|2022-05-12 02:30:00|176.31|173.51|177.57|174.77|178.19|175.39|175.83|173.03|0
1652322900000|2022-05-12 02:35:00|177.62|174.82|178.27|175.47|178.36|175.56|177.62|174.82|0
1652323200000|2022-05-12 02:40:00|178.32|175.52|178.53|175.73|178.67|175.87|177.92|175.12|0
1652323500000|2022-05-12 02:45:00|178.35|175.55|178.84|176.04|178.97|176.17|177.56|174.76|0
1652323800000|2022-05-12 02:50:00|178.88|176.08|179.14|176.34|179.93|177.13|178.7|175.9|0
1652324100000|2022-05-12 02:55:00|179.23|176.43|177.73|174.93|179.4|176.6|177.64|174.84|0
1652324400000|2022-05-12 03:00:00|177.64|174.84|177.99|175.19|178.17|175.37|177.12|174.32|0
1652324700000|2022-05-12 03:05:00|178.08|175.28|178.12|175.32|178.78|175.98|177.64|174.84|0
1652325000000|2022-05-12 03:10:00|178.07|175.27|178.82|176.02|179.04|176.24|178.07|175.27|0
1652325300000|2022-05-12 03:15:00|178.91|176.11|178.42|175.62|178.91|176.11|177.63|174.83|0
1652325600000|2022-05-12 03:20:00|178.38|175.58|178.33|175.53|178.68|175.88|177.85|175.05|0
1652325900000|2022-05-12 03:25:00|178.2|175.4|178.06|175.26|178.28|175.48|177.8|175|0
1652326200000|2022-05-12 03:30:00|178.11|175.31|177.27|174.47|178.11|175.31|177.05|174.25|0
1652326500000|2022-05-12 03:35:00|177.23|174.43|177.35|174.55|177.66|174.86|176.92|174.12|0
1652326800000|2022-05-12 03:40:00|177.4|174.6|178.93|176.13|179.72|176.92|177.31|174.51|0
1652327100000|2022-05-12 03:45:00|178.8|176|178.13|175.33|178.93|176.13|178.13|175.33|0
1652327400000|2022-05-12 03:50:00|178.09|175.29|179.1|176.3|179.45|176.65|178|175.2|0
1652327700000|2022-05-12 03:55:00|179.01|176.21|178.48|175.68|179.36|176.56|178.48|175.68|0
1652328000000|2022-05-12 04:00:00|178.3|175.5|178.43|175.63|178.65|175.85|178|175.2|0
1652328300000|2022-05-12 04:05:00|178.56|175.76|179.53|176.73|179.88|177.08|178.56|175.76|0
1652328600000|2022-05-12 04:10:00|179.57|176.77|179.61|176.81|180.19|177.39|179.31|176.51|0
1652328900000|2022-05-12 04:15:00|179.48|176.68|180.1|177.3|180.28|177.48|179.35|176.55|0
1652329200000|2022-05-12 04:20:00|180.14|177.34|181.47|178.67|181.56|178.76|180.05|177.25|0
1652329500000|2022-05-12 04:25:00|181.38|178.58|181.33|178.53|181.82|179.02|181.2|178.4|0
1652329800000|2022-05-12 04:30:00|181.29|178.49|181.19|178.39|181.64|178.84|180.71|177.91|0
1652330100000|2022-05-12 04:35:00|181.15|178.35|182.04|179.24|182.17|179.37|181.1|178.3|0
1652330400000|2022-05-12 04:40:00|181.99|179.19|182.61|179.81|182.79|179.99|181.81|179.01|0
1652330700000|2022-05-12 04:45:00|182.57|179.77|181.9|179.1|182.88|180.08|181.45|178.65|0
1652331000000|2022-05-12 04:50:00|181.94|179.14|181.58|178.78|182.12|179.32|180.65|177.85|0
1652331300000|2022-05-12 04:55:00|181.62|178.82|182.42|179.62|182.43|179.63|181.4|178.6|0
1652331600000|2022-05-12 05:00:00|182.33|179.53|181.53|178.73|182.33|179.53|180.64|177.84|0
1652331900000|2022-05-12 05:05:00|181.35|178.55|182.24|179.44|182.87|180.07|181.35|178.55|0
1652332200000|2022-05-12 05:10:00|182.42|179.62|184.21|181.41|184.39|181.59|182.42|179.62|0
1652332500000|2022-05-12 05:15:00|184.39|181.59|184.61|181.81|185.24|182.44|184.12|181.32|0
1652332800000|2022-05-12 05:20:00|184.56|181.76|187.65|184.85|187.74|184.94|184.43|181.63|0
1652333100000|2022-05-12 05:25:00|187.56|184.76|185.69|182.89|187.56|184.76|185.64|182.84|0
1652333400000|2022-05-12 05:30:00|185.55|182.75|185.01|182.21|185.64|182.84|184.65|181.85|0
1652333700000|2022-05-12 05:35:00|184.96|182.16|185.96|183.16|186.36|183.56|184.15|181.35|0
1652334000000|2022-05-12 05:40:00|185.91|183.11|187|184.2|187.18|184.38|185.5|182.7|0
1652334300000|2022-05-12 05:45:00|187.18|184.38|188.04|185.24|188.27|185.47|186.41|183.61|0
1652334600000|2022-05-12 05:50:00|188|185.2|188.45|185.65|188.82|186.02|187.9|185.1|0
1652334900000|2022-05-12 05:55:00|188.36|185.56|188.86|186.06|189.05|186.25|187.63|184.83|0
1652335200000|2022-05-12 06:00:00|188.81|186.01|187.26|184.46|189.37|186.57|186.89|184.09|0
1652335500000|2022-05-12 06:05:00|187.21|184.41|185.99|183.19|188.13|185.33|185.4|182.6|0
1652335800000|2022-05-12 06:10:00|186.03|183.23|185.35|182.55|186.03|183.23|184.63|181.83|0
1652336100000|2022-05-12 06:15:00|185.4|182.6|187.34|184.54|188.03|185.23|185.08|182.28|0
1652336400000|2022-05-12 06:20:00|187.39|184.59|185.35|182.55|187.75|184.95|184.58|181.78|0
1652336700000|2022-05-12 06:25:00|185.3|182.5|187.02|184.22|187.06|184.26|185.12|182.32|0
1652337000000|2022-05-12 06:30:00|187.11|184.31|186.38|183.58|187.11|184.31|185.84|183.04|0
1652337300000|2022-05-12 06:35:00|186.33|183.53|186.01|183.21|186.33|183.53|184.88|182.08|0
1652337600000|2022-05-12 06:40:00|185.92|183.12|185.92|183.12|186.46|183.66|184.66|181.86|0
1652337900000|2022-05-12 06:45:00|185.87|183.07|188.92|186.12|190.2|187.4|185.87|183.07|0
1652338200000|2022-05-12 06:50:00|188.97|186.17|188.37|185.57|189.15|186.35|188.05|185.25|0
1652338500000|2022-05-12 06:55:00|188.23|185.43|189.09|186.29|189.28|186.48|187.04|184.24|0
1652338800000|2022-05-12 07:00:00|188.73|185.93|189.96|187.16|191.76|188.96|188.73|185.93|0
1652339100000|2022-05-12 07:05:00|190.23|187.83|191.64|189.24|192.56|190.16|190.04|187.64|0
1652339400000|2022-05-12 07:10:00|191.82|189.42|192|189.6|193.67|191.27|191.17|188.77|0
1652339700000|2022-05-12 07:15:00|192.1|189.7|192.09|189.69|192.56|190.16|188.61|186.21|0
1652340000000|2022-05-12 07:20:00|191.86|189.46|193.16|190.76|195.11|192.71|191.86|189.46|0
1652340300000|2022-05-12 07:25:00|193.11|190.71|190.57|188.17|193.57|191.17|189.6|187.2|0
1652340600000|2022-05-12 07:30:00|190.06|187.66|191.34|188.94|193.43|191.03|189.74|187.34|0
1652340900000|2022-05-12 07:35:00|191.25|188.85|192.91|190.51|192.91|190.51|190.42|188.02|0
1652341200000|2022-05-12 07:40:00|193.01|190.61|189.37|186.97|193.65|191.25|189.37|186.97|0
1652341500000|2022-05-12 07:45:00|189.41|187.01|183.05|180.65|189.78|187.38|182.83|180.43|0
1652341800000|2022-05-12 07:50:00|182.91|180.51|188.29|185.89|188.29|185.89|182.29|179.89|0
1652342100000|2022-05-12 07:55:00|188.15|185.75|187.28|184.88|189.18|186.78|186.39|183.99|0
1652342400000|2022-05-12 08:00:00|186.47|184.07|191.69|189.29|192.66|190.26|186.33|183.93|0
1652342700000|2022-05-12 08:05:00|191.55|189.15|190.96|188.56|193.03|190.63|189.91|187.51|0
1652343000000|2022-05-12 08:10:00|190.82|188.42|190.95|188.55|191.82|189.42|189.81|187.41|0
1652343300000|2022-05-12 08:15:00|190.45|188.05|191.82|189.42|192.24|189.84|189.44|187.04|0
1652343600000|2022-05-12 08:20:00|192.05|189.65|192.14|189.74|193.43|191.03|191.27|188.87|0
1652343900000|2022-05-12 08:25:00|192.46|190.06|191.77|189.37|193.2|190.8|191.08|188.68|0
1652344200000|2022-05-12 08:30:00|191.81|189.41|192.41|190.01|193.24|190.84|189.66|187.26|0
1652344500000|2022-05-12 08:35:00|192.64|190.24|193.51|191.11|194.67|192.27|192.5|190.1|0
1652344800000|2022-05-12 08:40:00|193.88|191.48|194.81|192.41|195.6|193.2|193.56|191.16|0
1652345100000|2022-05-12 08:45:00|194.67|192.27|196.44|194.04|197.47|195.07|194.58|192.18|0
1652345400000|2022-05-12 08:50:00|196.35|193.95|194.84|192.44|196.35|193.95|193.3|190.9|0
1652345700000|2022-05-12 08:55:00|194.94|192.54|194.93|192.53|195.96|193.56|194.1|191.7|0
1652346000000|2022-05-12 09:00:00|195.12|192.72|197.08|194.68|197.17|194.77|194.19|191.79|0
1652346300000|2022-05-12 09:05:00|196.99|194.59|195.39|192.99|196.99|194.59|195.07|192.67|0
1652346600000|2022-05-12 09:10:00|195.58|193.18|195.67|193.27|196.98|194.58|194.83|192.43|0
1652346900000|2022-05-12 09:15:00|195.85|193.45|193.99|191.59|196.88|194.48|193.9|191.5|0
1652347200000|2022-05-12 09:20:00|194.08|191.68|195.9|193.5|196.18|193.78|193.85|191.45|0
1652347500000|2022-05-12 09:25:00|195.94|193.54|196.31|193.91|197.3|194.9|195.1|192.7|0
1652347800000|2022-05-12 09:30:00|196.22|193.82|198.38|195.98|199.8|197.4|196.12|193.72|0
1652348100000|2022-05-12 09:35:00|198.09|195.69|195.65|193.25|198.09|195.69|195.46|193.06|0
1652348400000|2022-05-12 09:40:00|195.61|193.21|195.65|193.25|196.77|194.37|195.18|192.78|0
1652348700000|2022-05-12 09:45:00|195.6|193.2|193.78|191.38|195.93|193.53|193.55|191.15|0
1652349000000|2022-05-12 09:50:00|193.87|191.47|194.89|192.49|195.45|193.05|193.87|191.47|0
1652349300000|2022-05-12 09:55:00|195.17|192.77|196.2|193.8|196.25|193.85|194.8|192.4|0
1652349600000|2022-05-12 10:00:00|196.15|193.75|195.77|193.37|196.85|194.45|195.17|192.77|0
1652349900000|2022-05-12 10:05:00|195.54|193.14|194.84|192.44|196.47|194.07|194.1|191.7|0
1652350200000|2022-05-12 10:10:00|194.74|192.34|196.47|194.07|196.47|194.07|194.32|191.92|0
1652350500000|2022-05-12 10:15:00|196.52|194.12|196.28|193.88|196.79|194.39|195.91|193.51|0
1652350800000|2022-05-12 10:20:00|196.32|193.92|196.09|193.69|196.93|194.53|195.71|193.31|0
1652351100000|2022-05-12 10:25:00|195.99|193.59|192|189.6|196.18|193.78|191.91|189.51|0
1652351400000|2022-05-12 10:30:00|192.09|189.69|193.24|190.84|193.75|191.35|191.91|189.51|0
1652351700000|2022-05-12 10:35:00|193.19|190.79|194.63|192.23|195.14|192.74|192.27|189.87|0
1652352000000|2022-05-12 10:40:00|194.58|192.18|195.42|193.02|195.61|193.21|194.26|191.86|0
1652352300000|2022-05-12 10:45:00|195.32|192.92|195.97|193.57|196.35|193.95|195.32|192.92|0
1652352600000|2022-05-12 10:50:00|195.93|193.53|193.64|191.24|196.02|193.62|193.04|190.64|0
1652352900000|2022-05-12 10:55:00|193.41|191.01|192.03|189.63|193.46|191.06|190.97|188.57|0
1652353200000|2022-05-12 11:00:00|191.7|189.3|191.52|189.12|193.22|190.82|190.6|188.2|0
1652353500000|2022-05-12 11:05:00|191.43|189.03|192.35|189.95|192.72|190.32|191.29|188.89|0
1652353800000|2022-05-12 11:10:00|192.53|190.13|189.77|187.37|192.63|190.23|189.77|187.37|0
1652354100000|2022-05-12 11:15:00|189.68|187.28|189.95|187.55|189.95|187.55|189.22|186.82|0
1652354400000|2022-05-12 11:20:00|189.86|187.46|187.53|185.13|189.95|187.55|186.4|184|0
1652354700000|2022-05-12 11:25:00|187.85|185.45|189.3|186.9|189.48|187.08|186.94|184.54|0
1652355000000|2022-05-12 11:30:00|189.35|186.95|191.78|189.38|191.87|189.47|189.3|186.9|0
1652355300000|2022-05-12 11:35:00|191.68|189.28|192.7|190.3|193.12|190.72|190.67|188.27|0
1652355600000|2022-05-12 11:40:00|192.65|190.25|193.34|190.94|194.37|191.97|191.77|189.37|0
1652355900000|2022-05-12 11:45:00|193.49|191.09|196.71|194.31|196.71|194.31|193.44|191.04|0
1652356200000|2022-05-12 11:50:00|196.61|194.21|197.65|195.25|198.32|195.92|195.34|192.94|0
1652356500000|2022-05-12 11:55:00|197.46|195.06|199.31|196.91|200.75|198.35|195.86|193.46|0
1652356800000|2022-05-12 12:00:00|199.22|196.82|198.98|196.58|200.6|198.2|198.55|196.15|0
1652357100000|2022-05-12 12:05:00|198.93|196.53|197.5|195.1|199.21|196.81|196.43|194.03|0
1652357400000|2022-05-12 12:10:00|197.6|195.2|196.18|193.78|197.6|195.2|195.95|193.55|0
1652357700000|2022-05-12 12:15:00|196.28|193.88|196.09|193.69|197.12|194.72|195.2|192.8|0
1652358000000|2022-05-12 12:20:00|195.99|193.59|197.78|195.38|198.35|195.95|195.8|193.4|0
1652358300000|2022-05-12 12:25:00|197.87|195.47|197.68|195.28|198.44|196.04|196.46|194.06|0
1652358600000|2022-05-12 12:30:00|198.63|196.23|197.11|194.71|198.67|196.27|194.3|191.9|0
1652358900000|2022-05-12 12:35:00|197.49|195.09|195.56|193.16|197.96|195.56|195.42|193.02|0
1652359200000|2022-05-12 12:40:00|195.23|192.83|196.07|193.67|196.44|194.04|192.62|190.22|0
1652359500000|2022-05-12 12:45:00|196.4|194|196.6|194.2|196.6|194.2|194.66|192.26|0
1652359800000|2022-05-12 12:50:00|196.79|194.39|196.08|193.68|197.12|194.72|195.25|192.85|0
1652360100000|2022-05-12 12:55:00|195.8|193.4|197.02|194.62|197.96|195.56|195.11|192.71|0
1652360400000|2022-05-12 13:00:00|196.83|194.43|197.58|195.18|198.71|196.31|195.8|193.4|0
1652360700000|2022-05-12 13:05:00|197.77|195.37|195.7|193.3|198.05|195.65|195.23|192.83|0
1652361000000|2022-05-12 13:10:00|195.61|193.21|195.14|192.74|196.92|194.52|195.09|192.69|0
1652361300000|2022-05-12 13:15:00|195.19|192.79|194.81|192.41|196.21|193.81|193.88|191.48|0
1652361600000|2022-05-12 13:20:00|194.9|192.5|193.04|190.64|194.9|192.5|192.3|189.9|0
1652361900000|2022-05-12 13:25:00|193.59|191.19|197.52|195.12|197.52|195.12|193.5|191.1|0
1652362200000|2022-05-12 13:30:00|197.43|195.03|201.94|199.54|202.43|200.03|192.57|190.17|0
1652362500000|2022-05-12 13:35:00|202.57|200.17|204.98|202.58|205.47|203.07|199.22|196.82|0
1652362800000|2022-05-12 13:40:00|204.69|202.29|197.5|195.1|206.2|203.8|197.18|194.78|0
1652363100000|2022-05-12 13:45:00|198.31|195.91|194.65|192.25|200.4|198|189.23|186.83|0
1652363400000|2022-05-12 13:50:00|194.98|192.58|193.48|191.08|198.37|195.97|191.95|189.55|0
1652363700000|2022-05-12 13:55:00|193.66|191.26|199.32|196.92|201.24|198.84|193.66|191.26|0
1652364000000|2022-05-12 14:00:00|199.7|197.3|199.85|197.45|203.6|201.2|198.82|196.42|0
1652364300000|2022-05-12 14:05:00|199.75|197.35|189.27|186.87|199.75|197.35|188.08|185.68|0
1652364600000|2022-05-12 14:10:00|189.64|187.24|186.1|183.7|190.28|187.88|182.9|180.5|0
1652364900000|2022-05-12 14:15:00|186.28|183.88|186.6|184.2|189.85|187.45|184.38|181.98|0
1652365200000|2022-05-12 14:20:00|186.55|184.15|180.93|178.53|188.01|185.61|179.3|176.9|0
1652365500000|2022-05-12 14:25:00|180.98|178.58|186.53|184.13|187.53|185.13|180.41|178.01|0
1652365800000|2022-05-12 14:30:00|185.72|183.32|188.35|185.95|190.46|188.06|184.1|181.7|0
1652366100000|2022-05-12 14:35:00|187.44|185.04|184.72|182.32|189.91|187.51|184.23|181.83|0
1652366400000|2022-05-12 14:40:00|184.36|181.96|188.84|186.44|190.89|188.49|184.36|181.96|0
1652366700000|2022-05-12 14:45:00|188.47|186.07|185.88|183.48|189.94|187.54|184.3|181.9|0
1652367000000|2022-05-12 14:50:00|185.97|183.57|181.53|179.13|185.97|183.57|181.35|178.95|0
1652367300000|2022-05-12 14:55:00|181.97|179.57|177.49|175.09|181.97|179.57|176.79|174.39|0
1652367600000|2022-05-12 15:00:00|176.88|174.48|175.53|173.13|180.76|178.36|175.53|173.13|0
1652367900000|2022-05-12 15:05:00|175.18|172.78|171.77|169.37|177.75|175.35|171.69|169.29|0
1652368200000|2022-05-12 15:10:00|171.69|169.29|176.35|173.95|176.35|173.95|171.35|168.95|0
1652368500000|2022-05-12 15:15:00|176.92|174.52|177.66|175.26|179.16|176.76|176.31|173.91|0
1652368800000|2022-05-12 15:20:00|177.75|175.35|181.64|179.24|181.73|179.33|176.78|174.38|0
1652369100000|2022-05-12 15:25:00|181.02|178.62|180.97|178.57|182.09|179.69|178.98|176.58|0
1652369400000|2022-05-12 15:30:00|180.79|178.39|184.47|182.07|186.51|184.11|179.86|177.46|0
1652369700000|2022-05-12 15:35:00|184.51|182.11|182.35|179.95|185.69|183.29|181.54|179.14|0
1652370000000|2022-05-12 15:40:00|181.81|179.41|186.59|184.19|186.73|184.33|181.77|179.37|0
1652370300000|2022-05-12 15:45:00|186.96|184.56|190.36|187.96|190.69|188.29|186.5|184.1|0
1652370600000|2022-05-12 15:50:00|190.55|188.15|192.97|190.57|194.8|192.4|190.55|188.15|0
1652370900000|2022-05-12 15:55:00|193.53|191.13|197.3|194.9|197.47|195.07|193.18|190.78|0
1652371200000|2022-05-12 16:00:00|197.34|194.94|196.85|193.73|199.52|196.4|196.66|193.54|0
1652371500000|2022-05-12 16:05:00|196.75|193.63|195.61|192.49|198.56|195.44|194.86|191.74|0
1652371800000|2022-05-12 16:10:00|196.32|193.2|195.99|192.87|199.03|195.91|194.11|190.99|0
1652372100000|2022-05-12 16:15:00|196.27|193.15|195.89|192.77|199.22|196.1|194.53|191.41|0
1652372400000|2022-05-12 16:20:00|196.27|193.15|193.02|189.9|197.6|194.48|192.51|189.39|0
1652372700000|2022-05-12 16:25:00|193.44|190.32|190.74|187.62|193.72|190.6|189.82|186.7|0
1652373000000|2022-05-12 16:30:00|191.02|187.9|188.8|185.68|192.03|188.91|186.94|183.82|0
1652373300000|2022-05-12 16:35:00|188.26|185.14|190.72|187.6|190.72|187.6|187.44|184.32|0
1652373600000|2022-05-12 16:40:00|190.82|187.7|187.13|184.01|195.08|191.96|187.13|184.01|0
1652373900000|2022-05-12 16:45:00|186.72|183.6|189.72|186.6|190.45|187.33|185.72|182.6|0
1652374200000|2022-05-12 16:50:00|189.81|186.69|189.62|186.5|191.83|188.71|188.44|185.32|0
1652374500000|2022-05-12 16:55:00|189.81|186.69|192.93|189.81|193.16|190.04|187.8|184.68|0
1652374800000|2022-05-12 17:00:00|192.97|189.85|195.4|192.28|195.91|192.79|190.57|187.45|0
1652375100000|2022-05-12 17:05:00|196.15|193.03|196.28|193.16|197.51|194.39|194.78|191.66|0
1652375400000|2022-05-12 17:10:00|195.91|192.79|195.72|192.6|196.75|193.63|192.32|189.2|0
1652375700000|2022-05-12 17:15:00|196.09|192.97|197.97|194.85|198.73|195.61|193.47|190.35|0
1652376000000|2022-05-12 17:20:00|198.16|195.04|196.6|193.48|198.16|195.04|192.96|189.84|0
1652376300000|2022-05-12 17:25:00|196.32|193.2|196.5|193.38|198.78|195.66|195.57|192.45|0
1652376600000|2022-05-12 17:30:00|196.6|193.48|198.97|195.85|200.4|197.28|195|191.88|0
1652376900000|2022-05-12 17:35:00|199.16|196.04|201.93|198.81|202.51|199.39|197.82|194.7|0
1652377200000|2022-05-12 17:40:00|202.12|199|202.6|199.48|203.09|199.97|201.35|198.23|0
1652377500000|2022-05-12 17:45:00|202.94|199.82|206.88|203.76|206.98|203.86|202.02|198.9|0
1652377800000|2022-05-12 17:50:00|206.98|203.86|207.53|204.41|208.16|205.04|203.48|200.36|0
1652378100000|2022-05-12 17:55:00|207.47|204.35|206.59|203.47|208.65|205.53|204.16|201.04|0
1652378400000|2022-05-12 18:00:00|206.35|203.23|204.35|201.23|207.18|204.06|203|199.88|0
1652378700000|2022-05-12 18:05:00|204.74|201.62|209.15|206.03|209.34|206.22|204.73|201.61|0
1652379000000|2022-05-12 18:10:00|209.34|206.22|207.27|204.15|209.44|206.32|207.27|204.15|0
1652379300000|2022-05-12 18:15:00|207.17|204.05|204.04|200.92|207.66|204.54|203.66|200.54|0
1652379600000|2022-05-12 18:20:00|204.34|201.22|206.32|203.2|207.6|204.48|202.3|199.18|0
1652379900000|2022-05-12 18:25:00|206.67|203.55|205.44|202.32|207.95|204.83|203.98|200.86|0
1652380200000|2022-05-12 18:30:00|205.64|202.52|208.78|205.66|210.52|207.4|204.95|201.83|0
1652380500000|2022-05-12 18:35:00|208.38|205.26|211.16|208.04|211.55|208.43|208.38|205.26|0
1652380800000|2022-05-12 18:40:00|210.96|207.84|211.15|208.03|212.45|209.33|209.86|206.74|0
1652381100000|2022-05-12 18:45:00|210.85|207.73|211.73|208.61|211.93|208.81|208.47|205.35|0
1652381400000|2022-05-12 18:50:00|211.83|208.71|210.33|207.21|213.38|210.26|208.26|205.14|0
1652381700000|2022-05-12 18:55:00|210.63|207.51|210.68|207.56|211.88|208.76|209.54|206.42|0
1652382000000|2022-05-12 19:00:00|210.78|207.66|206.05|202.93|211.68|208.56|205.75|202.63|0
1652382300000|2022-05-12 19:05:00|205.75|202.63|207.92|204.8|210.28|207.16|205.75|202.63|0
1652382600000|2022-05-12 19:10:00|207.82|204.7|207.81|204.69|211.09|207.97|207.71|204.59|0
1652382900000|2022-05-12 19:15:00|207.96|204.84|201.35|198.47|207.96|204.84|200.2|197.32|0
1652383200000|2022-05-12 19:20:00|201.26|198.38|194.93|192.05|201.74|198.86|193.79|190.91|0
1652383500000|2022-05-12 19:25:00|195.12|192.24|199.49|196.61|199.77|196.89|191.75|188.87|0
1652383800000|2022-05-12 19:30:00|198.96|196.08|195.11|192.23|199.2|196.32|192.77|189.89|0
1652384100000|2022-05-12 19:35:00|196.15|193.27|193.04|190.16|198.19|195.31|193.04|190.16|0
1652384400000|2022-05-12 19:40:00|193.86|190.98|193.43|190.55|194.84|191.96|189.14|186.26|0
1652384700000|2022-05-12 19:45:00|193.14|190.26|191.43|188.55|194.08|191.2|189.69|186.81|0
1652385000000|2022-05-12 19:50:00|190.03|187.15|188.63|185.75|190.68|187.8|184.97|182.09|0
1652385300000|2022-05-12 19:55:00|188.91|186.03|178.79|175.91|189.65|186.77|178.79|175.91|0
1652385600000|2022-05-12 20:00:00|179.51|176.63|181.24|178.36|181.82|178.94|178.66|175.78|0
1652385900000|2022-05-12 20:05:00|181.41|178.53|180.69|177.81|181.68|178.8|180.43|177.55|0
1652386200000|2022-05-12 20:10:00|180.87|177.99|182.46|179.58|182.55|179.67|180.78|177.9|0
1652386500000|2022-05-12 20:15:00|182.52|179.16|180.99|177.63|182.97|179.61|180.72|177.36|0
1652386800000|2022-05-12 20:20:00|181.08|177.72|181.34|177.98|182.16|178.8|180.9|177.54|0
1652387100000|2022-05-12 20:25:00|181.25|177.89|181.39|178.03|182.15|178.79|181.03|177.67|0
1652387400000|2022-05-12 20:30:00|181.43|178.07|182.42|179.06|183.96|180.6|181.39|178.03|0
1652387700000|2022-05-12 20:35:00|182.33|178.97|184.1|180.74|185.1|181.74|181.92|178.56|0
1652388000000|2022-05-12 20:40:00|183.96|180.6|184.23|180.87|184.55|181.19|182.6|179.24|0
1652388300000|2022-05-12 20:45:00|184.18|180.82|186.24|182.88|186.24|182.88|183.14|179.78|0
1652388600000|2022-05-12 20:50:00|186.15|182.79|187.67|184.31|187.76|184.4|186.15|182.79|0
1652388900000|2022-05-12 20:55:00|187.76|184.4|186.83|183.47|188.5|185.14|186.46|183.1|0
1652389200000|2022-05-12 21:00:00|186.65|183.29|186.37|183.01|186.72|183.36|186.26|182.9|0
1652389500000|2022-05-12 21:05:00|186.4|183.04|186.42|183.06|186.54|183.18|186.31|182.95|0
1652389800000|2022-05-12 21:10:00|186.31|182.95|185.84|182.48|186.31|182.95|185.56|182.2|0
1652390100000|2022-05-12 21:15:00|185.83|182.47|185.88|182.52|185.92|182.56|185.79|182.43|0
1652390400000|2022-05-12 21:20:00|185.89|182.53|185.33|181.97|185.89|182.53|185.33|181.97|0
1652390700000|2022-05-12 21:25:00|185.41|182.05|185.15|181.79|185.45|182.09|185.14|181.78|0
1652391000000|2022-05-12 21:30:00|185.14|181.78|185.19|181.83|185.19|181.83|184.98|181.62|0
1652391300000|2022-05-12 21:35:00|185.15|181.79|185.08|181.72|185.19|181.83|185.08|181.72|0
1652391600000|2022-05-12 21:40:00|185.22|181.86|185.19|181.83|185.3|181.94|184.97|181.61|0
1652391900000|2022-05-12 21:45:00|185.12|181.76|185.02|181.66|185.12|181.76|184.8|181.44|0
1652392200000|2022-05-12 21:50:00|184.99|181.63|185.04|181.68|185.05|181.69|184.84|181.48|0
1652392500000|2022-05-12 21:55:00|184.97|181.61|184.83|181.47|184.99|181.63|184.8|181.44|0
1652392800000|2022-05-12 22:00:00|184.32|180.96|183.9|180.54|184.32|180.96|182.9|179.54|0
1652393100000|2022-05-12 22:05:00|183.72|180.36|182.99|179.63|184.4|181.04|182.35|178.99|0
1652393400000|2022-05-12 22:10:00|182.81|179.45|181.99|178.63|183.17|179.81|181.63|178.27|0
1652393700000|2022-05-12 22:15:00|182.08|178.72|182.12|178.76|183.16|179.8|181.85|178.49|0
1652394000000|2022-05-12 22:20:00|181.9|178.54|183.12|179.76|183.12|179.76|181.53|178.17|0
1652394300000|2022-05-12 22:25:00|183.16|179.8|181.39|178.03|183.16|179.8|181.26|177.9|0
1652394600000|2022-05-12 22:30:00|181.35|177.99|182.84|179.48|182.88|179.52|181.35|177.99|0
1652394900000|2022-05-12 22:35:00|183.02|179.66|182.74|179.38|183.02|179.66|182.7|179.34|0
1652395200000|2022-05-12 22:40:00|182.7|179.34|182.15|178.79|182.74|179.38|182.15|178.79|0
1652395500000|2022-05-12 22:45:00|182.29|178.93|182.42|179.06|182.6|179.24|181.88|178.52|0
1652395800000|2022-05-12 22:50:00|182.37|179.01|182.23|178.87|182.55|179.19|181.78|178.42|0
1652396100000|2022-05-12 22:55:00|182.14|178.78|182.05|178.69|182.5|179.14|181.96|178.6|0
1652396400000|2022-05-12 23:00:00|181.96|178.6|180.43|177.07|182.19|178.83|180.16|176.8|0
1652396700000|2022-05-12 23:05:00|180.34|176.98|180.24|176.88|180.42|177.06|178.91|175.55|0
1652397000000|2022-05-12 23:10:00|180.29|176.93|179.57|176.21|180.42|177.06|179.17|175.81|0
1652397300000|2022-05-12 23:15:00|179.61|176.25|179.79|176.43|180.42|177.06|179.52|176.16|0
1652397600000|2022-05-12 23:20:00|179.61|176.25|178.18|174.82|179.61|176.25|178.14|174.78|0
1652397900000|2022-05-12 23:25:00|178.09|174.73|178.18|174.82|178.54|175.18|177.29|173.93|0
1652398200000|2022-05-12 23:30:00|178.05|174.69|177.46|174.1|178.35|174.99|177.02|173.66|0
1652398500000|2022-05-12 23:35:00|177.29|173.93|176.49|173.13|177.82|174.46|176.4|173.04|0
1652398800000|2022-05-12 23:40:00|176.45|173.09|176.22|172.86|176.49|173.13|175.61|172.25|0
1652399100000|2022-05-12 23:45:00|176.09|172.73|174.9|171.54|176.13|172.77|174.47|171.11|0
1652399400000|2022-05-12 23:50:00|174.81|171.45|174.86|171.5|175.25|171.89|174.64|171.28|0
1652399700000|2022-05-12 23:55:00|174.81|171.45|175.07|171.71|175.16|171.8|174.68|171.32|0
1652400000000|2022-05-13 00:00:00|175.16|171.8|174.63|171.27|176.56|173.2|174.63|171.27|0
1652400300000|2022-05-13 00:05:00|174.72|171.36|175.5|172.14|175.68|172.32|174.63|171.27|0
1652400600000|2022-05-13 00:10:00|175.59|172.23|174.8|171.44|176.56|173.2|174.45|171.09|0
1652400900000|2022-05-13 00:15:00|174.88|171.52|173.58|170.22|174.93|171.57|173.54|170.18|0
1652401200000|2022-05-13 00:20:00|173.8|170.44|173.15|169.79|173.98|170.62|173.15|169.79|0
1652401500000|2022-05-13 00:25:00|173.06|169.7|172.27|168.91|173.54|170.18|172.27|168.91|0
1652401800000|2022-05-13 00:30:00|172.19|168.83|171.4|168.04|172.27|168.91|170.97|167.61|0
1652402100000|2022-05-13 00:35:00|171.32|167.96|170.97|167.61|171.92|168.56|170.97|167.61|0
1652402400000|2022-05-13 00:40:00|171.05|167.69|171.22|167.86|171.4|168.04|170.79|167.43|0
1652402700000|2022-05-13 00:45:00|171.27|167.91|171.65|168.29|171.65|168.29|171.05|167.69|0
1652403000000|2022-05-13 00:50:00|171.74|168.38|171.56|168.2|171.82|168.46|171.39|168.03|0
1652403300000|2022-05-13 00:55:00|171.52|168.16|171.34|167.98|171.78|168.42|171.13|167.77|0
1652403600000|2022-05-13 01:00:00|171.39|168.03|171.47|168.11|172.08|168.72|171.38|168.02|0
1652403900000|2022-05-13 01:05:00|171.51|168.15|171.64|168.28|171.81|168.45|171.3|167.94|0
1652404200000|2022-05-13 01:10:00|171.51|168.15|171.2|167.84|171.94|168.58|171.12|167.76|0
1652404500000|2022-05-13 01:15:00|171.12|167.76|169.14|165.78|171.29|167.93|169.14|165.78|0
1652404800000|2022-05-13 01:20:00|169.22|165.86|168.67|165.31|169.39|166.03|168.5|165.14|0
1652405100000|2022-05-13 01:25:00|168.62|165.26|168.88|165.52|168.96|165.6|168.2|164.84|0
1652405400000|2022-05-13 01:30:00|168.75|165.39|169.38|166.02|169.73|166.37|168.7|165.34|0
1652405700000|2022-05-13 01:35:00|169.34|165.98|170.8|167.44|171.1|167.74|169.34|165.98|0
1652406000000|2022-05-13 01:40:00|170.84|167.48|170.8|167.44|171.01|167.65|169.98|166.62|0
1652406300000|2022-05-13 01:45:00|170.84|167.48|169.97|166.61|170.88|167.52|169.81|166.45|0
1652406600000|2022-05-13 01:50:00|169.93|166.57|169.5|166.14|170.23|166.87|169.25|165.89|0
1652406900000|2022-05-13 01:55:00|169.46|166.1|169.71|166.35|169.88|166.52|169.29|165.93|0
1652407200000|2022-05-13 02:00:00|169.62|166.26|169.07|165.71|169.71|166.35|168.6|165.24|0
1652407500000|2022-05-13 02:05:00|169.02|165.66|169.45|166.09|169.58|166.22|168.68|165.32|0
1652407800000|2022-05-13 02:10:00|169.41|166.05|169.87|166.51|170.18|166.82|169.36|166|0
1652408100000|2022-05-13 02:15:00|169.92|166.56|169.35|165.99|170.13|166.77|168.97|165.61|0
1652408400000|2022-05-13 02:20:00|169.44|166.08|169.61|166.25|169.7|166.34|169.1|165.74|0
1652408700000|2022-05-13 02:25:00|169.57|166.21|169.91|166.55|169.95|166.59|169.44|166.08|0
1652409000000|2022-05-13 02:30:00|169.86|166.5|169.34|165.98|169.95|166.59|169.34|165.98|0
1652409300000|2022-05-13 02:35:00|169.39|166.03|170.2|166.84|170.24|166.88|169.09|165.73|0
1652409600000|2022-05-13 02:40:00|170.03|166.67|169.68|166.32|170.03|166.67|169.51|166.15|0
1652409900000|2022-05-13 02:45:00|169.64|166.28|169.51|166.15|169.76|166.4|169.25|165.89|0
1652410200000|2022-05-13 02:50:00|169.59|166.23|169.67|166.31|169.89|166.53|169.42|166.06|0
1652410500000|2022-05-13 02:55:00|169.76|166.4|169.5|166.14|169.8|166.44|169.5|166.14|0
1652410800000|2022-05-13 03:00:00|169.67|166.31|169.75|166.39|169.84|166.48|169.33|165.97|0
1652411100000|2022-05-13 03:05:00|169.8|166.44|168.38|165.02|169.8|166.44|168.13|164.77|0
1652411400000|2022-05-13 03:10:00|168.34|164.98|168.21|164.85|168.81|165.45|168.12|164.76|0
1652411700000|2022-05-13 03:15:00|168.12|164.76|166.17|162.81|168.12|164.76|166.09|162.73|0
1652412000000|2022-05-13 03:20:00|166.13|162.77|164.99|161.63|166.42|163.06|164.95|161.59|0
1652412300000|2022-05-13 03:25:00|165.03|161.67|164.99|161.63|165.91|162.55|164.9|161.54|0
1652412600000|2022-05-13 03:30:00|164.9|161.54|163.98|160.62|164.99|161.63|163.56|160.2|0
1652412900000|2022-05-13 03:35:00|163.94|160.58|164.14|160.78|164.31|160.95|163.64|160.28|0
1652413200000|2022-05-13 03:40:00|163.85|160.49|163.64|160.28|163.89|160.53|163.47|160.11|0
1652413500000|2022-05-13 03:45:00|163.56|160.2|165.31|161.95|165.44|162.08|163.56|160.2|0
1652413800000|2022-05-13 03:50:00|165.27|161.91|165.73|162.37|165.81|162.45|164.85|161.49|0
1652414100000|2022-05-13 03:55:00|165.64|162.28|165.55|162.19|165.89|162.53|165.35|161.99|0
1652414400000|2022-05-13 04:00:00|165.64|162.28|166.82|163.46|166.82|163.46|165.55|162.19|0
1652414700000|2022-05-13 04:05:00|166.94|163.58|166.64|163.28|167.41|164.05|166.56|163.2|0
1652415000000|2022-05-13 04:10:00|166.73|163.37|167.23|163.87|167.83|164.47|166.73|163.37|0
1652415300000|2022-05-13 04:15:00|167.32|163.96|167.78|164.42|167.82|164.46|167.06|163.7|0
1652415600000|2022-05-13 04:20:00|167.82|164.46|167.1|163.74|167.82|164.46|167.06|163.7|0
1652415900000|2022-05-13 04:25:00|167.06|163.7|167.14|163.78|167.44|164.08|166.93|163.57|0
1652416200000|2022-05-13 04:30:00|167.18|163.82|167.39|164.03|167.47|164.11|166.97|163.61|0
1652416500000|2022-05-13 04:35:00|167.3|163.94|166.88|163.52|167.3|163.94|166.79|163.43|0
1652416800000|2022-05-13 04:40:00|166.96|163.6|166.79|163.43|167.13|163.77|166.7|163.34|0
1652417100000|2022-05-13 04:45:00|166.92|163.56|165.82|162.46|166.96|163.6|165.77|162.41|0
1652417400000|2022-05-13 04:50:00|165.9|162.54|165.52|162.16|166.03|162.67|165.1|161.74|0
1652417700000|2022-05-13 04:55:00|165.43|162.07|165.68|162.32|165.85|162.49|165.26|161.9|0
1652418000000|2022-05-13 05:00:00|165.6|162.24|166.27|162.91|166.95|163.59|165.51|162.15|0
1652418300000|2022-05-13 05:05:00|166.23|162.87|165.51|162.15|166.61|163.25|165.26|161.9|0
1652418600000|2022-05-13 05:10:00|165.42|162.06|165.84|162.48|166.01|162.65|164.92|161.56|0
1652418900000|2022-05-13 05:15:00|165.63|162.27|165.16|161.8|165.84|162.48|165.16|161.8|0
1652419200000|2022-05-13 05:20:00|164.91|161.55|164.87|161.51|165.25|161.89|164.24|160.88|0
1652419500000|2022-05-13 05:25:00|164.83|161.47|165.66|162.3|166.08|162.72|164.83|161.47|0
1652419800000|2022-05-13 05:30:00|165.62|162.26|164.95|161.59|166.08|162.72|164.82|161.46|0
1652420100000|2022-05-13 05:35:00|164.99|161.63|164.65|161.29|165.07|161.71|164.4|161.04|0
1652420400000|2022-05-13 05:40:00|164.73|161.37|164.73|161.37|165.07|161.71|164.52|161.16|0
1652420700000|2022-05-13 05:45:00|164.64|161.28|165.27|161.91|165.48|162.12|164.39|161.03|0
1652421000000|2022-05-13 05:50:00|165.31|161.95|165.56|162.2|165.98|162.62|165.31|161.95|0
1652421300000|2022-05-13 05:55:00|165.52|162.16|165.73|162.37|166.15|162.79|165.39|162.03|0
1652421600000|2022-05-13 06:00:00|165.64|162.28|166.4|163.04|166.44|163.08|165.22|161.86|0
1652421900000|2022-05-13 06:05:00|166.48|163.12|166.44|163.08|166.57|163.21|165.22|161.86|0
1652422200000|2022-05-13 06:10:00|166.48|163.12|168.34|164.98|168.47|165.11|166.48|163.12|0
1652422500000|2022-05-13 06:15:00|168.26|164.9|169.19|165.83|169.8|166.44|168.17|164.81|0
1652422800000|2022-05-13 06:20:00|169.11|165.75|168.42|165.06|169.24|165.88|168.08|164.72|0
1652423100000|2022-05-13 06:25:00|168.51|165.15|168.93|165.57|169.02|165.66|167.65|164.29|0
1652423400000|2022-05-13 06:30:00|169.01|165.65|170.23|166.87|172.93|169.57|168.76|165.4|0
1652423700000|2022-05-13 06:35:00|170.14|166.78|169.75|166.39|170.27|166.91|169.29|165.93|0
1652424000000|2022-05-13 06:40:00|169.67|166.31|169.11|165.75|170.52|167.16|168.99|165.63|0
1652424300000|2022-05-13 06:45:00|169.16|165.8|168.3|164.94|169.54|166.18|168.22|164.86|0
1652424600000|2022-05-13 06:50:00|168.39|165.03|168.64|165.28|168.98|165.62|168.13|164.77|0
1652424900000|2022-05-13 06:55:00|168.89|165.53|169.14|165.78|169.53|166.17|168.21|164.85|0
1652425200000|2022-05-13 07:00:00|169.57|166.21|171.53|168.17|172.22|168.86|169.31|165.95|0
1652425500000|2022-05-13 07:05:00|171.51|168.63|170.95|168.07|172.59|169.71|170.65|167.77|0
1652425800000|2022-05-13 07:10:00|170.86|167.98|169.92|167.04|171.12|168.24|168.94|166.06|0
1652426100000|2022-05-13 07:15:00|169.88|167|170.85|167.97|171.89|169.01|168.77|165.89|0
1652426400000|2022-05-13 07:20:00|170.81|167.93|167.66|164.78|171.37|168.49|167.11|164.23|0
1652426700000|2022-05-13 07:25:00|167.53|164.65|167.36|164.48|169.74|166.86|167.02|164.14|0
1652427000000|2022-05-13 07:30:00|167.19|164.31|163.76|160.88|167.61|164.73|163.76|160.88|0
1652427300000|2022-05-13 07:35:00|163.81|160.93|163.76|160.88|164.26|161.38|163.76|160.88|0
1652427600000|2022-05-13 07:40:00|163.84|160.96|164.76|161.88|165.17|162.29|163.84|160.96|0
1652427900000|2022-05-13 07:45:00|164.67|161.79|164.5|161.62|165.09|162.21|163.75|160.87|0
1652428200000|2022-05-13 07:50:00|164.42|161.54|165.67|162.79|165.67|162.79|164.25|161.37|0
1652428500000|2022-05-13 07:55:00|165.5|162.62|166.76|163.88|167.35|164.47|165.42|162.54|0
1652428800000|2022-05-13 08:00:00|166.84|163.96|165.2|162.32|166.84|163.96|164.66|161.78|0
1652429100000|2022-05-13 08:05:00|165.24|162.36|164.62|161.74|165.24|162.36|164.07|161.19|0
1652429400000|2022-05-13 08:10:00|164.57|161.69|165.74|162.86|165.91|163.03|164.49|161.61|0
1652429700000|2022-05-13 08:15:00|165.57|162.69|164.73|161.85|165.74|162.86|164.61|161.73|0
1652430000000|2022-05-13 08:20:00|164.86|161.98|163.98|161.1|165.15|162.27|163.98|161.1|0
1652430300000|2022-05-13 08:25:00|164.02|161.14|164.22|161.34|164.47|161.59|163.73|160.85|0
1652430600000|2022-05-13 08:30:00|164.14|161.26|164.39|161.51|165.39|162.51|163.93|161.05|0
1652430900000|2022-05-13 08:35:00|164.3|161.42|165.22|162.34|165.39|162.51|164.3|161.42|0
1652431200000|2022-05-13 08:40:00|165.3|162.42|165.76|162.88|166.22|163.34|164.97|162.09|0
1652431500000|2022-05-13 08:45:00|165.97|163.09|166.89|164.01|166.98|164.1|165.8|162.92|0
1652431800000|2022-05-13 08:50:00|166.98|164.1|165.88|163|167.36|164.48|165.84|162.96|0
1652432100000|2022-05-13 08:55:00|165.8|162.92|165.59|162.71|166.3|163.42|165.54|162.66|0
1652432400000|2022-05-13 09:00:00|165.54|162.66|164.75|161.87|165.54|162.66|164.54|161.66|0
1652432700000|2022-05-13 09:05:00|164.62|161.74|163.7|160.82|165.08|162.2|163.7|160.82|0
1652433000000|2022-05-13 09:10:00|163.78|160.9|164.28|161.4|164.28|161.4|163.7|160.82|0
1652433300000|2022-05-13 09:15:00|164.24|161.36|164.11|161.23|164.78|161.9|164.02|161.14|0
1652433600000|2022-05-13 09:20:00|164.02|161.14|164.27|161.39|164.27|161.39|164.02|161.14|0
1652433900000|2022-05-13 09:25:00|164.35|161.47|164.94|162.06|165.27|162.39|163.11|160.23|0
1652434200000|2022-05-13 09:30:00|164.85|161.97|166.11|163.23|166.53|163.65|164.68|161.8|0
1652434500000|2022-05-13 09:35:00|166.02|163.14|166.27|163.39|166.78|163.9|165.77|162.89|0
1652434800000|2022-05-13 09:40:00|166.1|163.22|165.51|162.63|166.61|163.73|165.51|162.63|0
1652435100000|2022-05-13 09:45:00|165.47|162.59|166.22|163.34|166.81|163.93|165.01|162.13|0
1652435400000|2022-05-13 09:50:00|166.18|163.3|167.87|164.99|167.87|164.99|166.14|163.26|0
1652435700000|2022-05-13 09:55:00|167.91|165.03|167.1|164.22|167.91|165.03|166.64|163.76|0
1652436000000|2022-05-13 10:00:00|167.19|164.31|166.47|163.59|167.31|164.43|166.42|163.54|0
1652436300000|2022-05-13 10:05:00|166.51|163.63|167.94|165.06|168.03|165.15|166.51|163.63|0
1652436600000|2022-05-13 10:10:00|167.81|164.93|165.74|162.86|168.15|165.27|165.7|162.82|0
1652436900000|2022-05-13 10:15:00|165.91|163.03|166.58|163.7|166.75|163.87|165.57|162.69|0
1652437200000|2022-05-13 10:20:00|166.62|163.74|166.03|163.15|166.83|163.95|165.99|163.11|0
1652437500000|2022-05-13 10:25:00|166.16|163.28|166.11|163.23|166.32|163.44|165.82|162.94|0
1652437800000|2022-05-13 10:30:00|166.24|163.36|165.56|162.68|166.49|163.61|165.31|162.43|0
1652438100000|2022-05-13 10:35:00|165.48|162.6|164.47|161.59|165.48|162.6|164.47|161.59|0
1652438400000|2022-05-13 10:40:00|164.43|161.55|165.55|162.67|165.56|162.68|164.3|161.42|0
1652438700000|2022-05-13 10:45:00|165.47|162.59|165.55|162.67|165.72|162.84|165.13|162.25|0
1652439000000|2022-05-13 10:50:00|165.6|162.72|165.21|162.33|165.6|162.72|164.79|161.91|0
1652439300000|2022-05-13 10:55:00|165.05|162.17|164.62|161.74|165.21|162.33|164.13|161.25|0
1652439600000|2022-05-13 11:00:00|164.75|161.87|165.21|162.33|165.54|162.66|164.04|161.16|0
1652439900000|2022-05-13 11:05:00|165.25|162.37|165.25|162.37|165.96|163.08|165.12|162.24|0
1652440200000|2022-05-13 11:10:00|165.29|162.41|165.45|162.57|165.79|162.91|165.28|162.4|0
1652440500000|2022-05-13 11:15:00|165.49|162.61|165.7|162.82|165.95|163.07|165.28|162.4|0
1652440800000|2022-05-13 11:20:00|165.78|162.9|165.7|162.82|165.95|163.07|165.45|162.57|0
1652441100000|2022-05-13 11:25:00|165.61|162.73|165.23|162.35|165.78|162.9|164.94|162.06|0
1652441400000|2022-05-13 11:30:00|165.19|162.31|163.85|160.97|165.77|162.89|163.85|160.97|0
1652441700000|2022-05-13 11:35:00|163.77|160.89|163.93|161.05|164.1|161.22|163.6|160.72|0
1652442000000|2022-05-13 11:40:00|164.01|161.13|161.75|158.87|164.1|161.22|161.67|158.79|0
1652442300000|2022-05-13 11:45:00|161.83|158.95|161|158.12|162.41|159.53|161|158.12|0
1652442600000|2022-05-13 11:50:00|161.17|158.29|160.92|158.04|162.16|159.28|160.92|158.04|0
1652442900000|2022-05-13 11:55:00|160.83|157.95|158.7|155.82|160.83|157.95|158.05|155.17|0
1652443200000|2022-05-13 12:00:00|158.45|155.57|159.72|156.84|159.76|156.88|157.88|155|0
1652443500000|2022-05-13 12:05:00|159.68|156.8|159.67|156.79|160.25|157.37|159.18|156.3|0
1652443800000|2022-05-13 12:10:00|159.59|156.71|160.23|157.35|161.33|158.45|159.51|156.63|0
1652444100000|2022-05-13 12:15:00|160.15|157.27|159.45|156.57|160.48|157.6|158.84|155.96|0
1652444400000|2022-05-13 12:20:00|159.41|156.53|160.19|157.31|160.39|157.51|159|156.12|0
1652444700000|2022-05-13 12:25:00|160.14|157.26|160.22|157.34|160.64|157.76|160.14|157.26|0
1652445000000|2022-05-13 12:30:00|160.26|157.38|158.79|155.91|160.3|157.42|158.66|155.78|0
1652445300000|2022-05-13 12:35:00|158.75|155.87|159.07|156.19|159.23|156.35|158.66|155.78|0
1652445600000|2022-05-13 12:40:00|158.99|156.11|160.14|157.26|160.55|157.67|158.9|156.02|0
1652445900000|2022-05-13 12:45:00|160.05|157.17|159.32|156.44|160.14|157.26|159.23|156.35|0
1652446200000|2022-05-13 12:50:00|159.4|156.52|158.82|155.94|159.64|156.76|158.66|155.78|0
1652446500000|2022-05-13 12:55:00|158.74|155.86|160.54|157.66|160.54|157.66|158.66|155.78|0
1652446800000|2022-05-13 13:00:00|160.37|157.49|161.44|158.56|161.85|158.97|160.21|157.33|0
1652447100000|2022-05-13 13:05:00|161.36|158.48|161.6|158.72|161.85|158.97|160.53|157.65|0
1652447400000|2022-05-13 13:10:00|161.68|158.8|163.92|161.04|164.09|161.21|161.35|158.47|0
1652447700000|2022-05-13 13:15:00|163.84|160.96|163.84|160.96|163.92|161.04|162.84|159.96|0
1652448000000|2022-05-13 13:20:00|164|161.12|164.67|161.79|164.67|161.79|163.75|160.87|0
1652448300000|2022-05-13 13:25:00|164.5|161.62|164.16|161.28|164.92|162.04|163.66|160.78|0
1652448600000|2022-05-13 13:30:00|163.41|160.53|165.59|162.71|165.59|162.71|162.25|159.37|0
1652448900000|2022-05-13 13:35:00|165.76|162.88|162.08|159.2|167.62|164.74|161.31|158.43|0
1652449200000|2022-05-13 13:40:00|162.16|159.28|159.07|156.19|163.75|160.87|158.83|155.95|0
1652449500000|2022-05-13 13:45:00|158.99|156.11|160.13|157.25|161.05|158.17|157.75|154.87|0
1652449800000|2022-05-13 13:50:00|159.8|156.92|154.1|151.22|160.05|157.17|153.78|150.9|0
1652450100000|2022-05-13 13:55:00|153.94|151.06|155.18|152.3|155.95|153.07|153.94|151.06|0
1652450400000|2022-05-13 14:00:00|154.81|151.93|151.25|148.37|155.1|152.22|150.51|147.63|0
1652450700000|2022-05-13 14:05:00|150.94|148.06|151.09|148.21|153.24|150.36|150.7|147.82|0
1652451000000|2022-05-13 14:10:00|151.01|148.13|151.01|148.13|152.28|149.4|149.91|147.03|0
1652451300000|2022-05-13 14:15:00|150.93|148.05|150.01|147.13|152.12|149.24|149.62|146.74|0
1652451600000|2022-05-13 14:20:00|149.62|146.74|145.95|143.07|149.93|147.05|145.8|142.92|0
1652451900000|2022-05-13 14:25:00|145.8|142.92|146.41|143.53|146.72|143.84|144.87|141.99|0
1652452200000|2022-05-13 14:30:00|146.33|143.45|145.9|143.02|148.19|145.31|145.52|142.64|0
1652452500000|2022-05-13 14:35:00|145.83|142.95|146.36|143.48|147.21|144.33|145.29|142.41|0
1652452800000|2022-05-13 14:40:00|146.44|143.56|150.71|147.83|150.71|147.83|146.25|143.37|0
1652453100000|2022-05-13 14:45:00|150.78|147.9|150.15|147.27|152.61|149.73|149.13|146.25|0
1652453400000|2022-05-13 14:50:00|150.23|147.35|147.26|144.38|150.54|147.66|147.11|144.23|0
1652453700000|2022-05-13 14:55:00|147.11|144.23|147.72|144.84|148.35|145.47|146.57|143.69|0
1652454000000|2022-05-13 15:00:00|148.03|145.15|148.73|145.85|149.75|146.87|147.49|144.61|0
1652454300000|2022-05-13 15:05:00|148.5|145.62|147.33|144.45|148.65|145.77|147.1|144.22|0
1652454600000|2022-05-13 15:10:00|147.37|144.49|147.4|144.52|148.18|145.3|146.94|144.06|0
1652454900000|2022-05-13 15:15:00|147.79|144.91|148.72|145.84|149.58|146.7|147.48|144.6|0
1652455200000|2022-05-13 15:20:00|148.8|145.92|146.86|143.98|148.8|145.92|146.08|143.2|0
1652455500000|2022-05-13 15:25:00|146.7|143.82|145.7|142.82|147.32|144.44|145.47|142.59|0
1652455800000|2022-05-13 15:30:00|145.62|142.74|146.71|143.83|147.56|144.68|145.62|142.74|0
1652456100000|2022-05-13 15:35:00|146.64|143.76|145.53|142.65|147.1|144.22|145.14|142.26|0
1652456400000|2022-05-13 15:40:00|145.6|142.72|146.75|143.87|148.15|145.27|145.6|142.72|0
1652456700000|2022-05-13 15:45:00|146.83|143.95|147.45|144.57|147.99|145.11|146.83|143.95|0
1652457000000|2022-05-13 15:50:00|147.52|144.64|145.52|142.64|147.68|144.8|145.44|142.56|0
1652457300000|2022-05-13 15:55:00|145.59|142.71|146.13|143.25|146.36|143.48|145.36|142.48|0
1652457600000|2022-05-13 16:00:00|145.74|142.86|144.36|141.48|145.97|143.09|144.29|141.41|0
1652457900000|2022-05-13 16:05:00|144.29|141.41|142.24|139.36|144.36|141.48|142.24|139.36|0
1652458200000|2022-05-13 16:10:00|142.17|139.29|141.64|138.76|142.92|140.04|140.81|137.93|0
1652458500000|2022-05-13 16:15:00|141.71|138.83|142.76|139.88|142.76|139.88|141.34|138.46|0
1652458800000|2022-05-13 16:20:00|142.84|139.96|143.52|140.64|144.05|141.17|142.31|139.43|0
1652459100000|2022-05-13 16:25:00|143.9|141.02|143.59|140.71|145.11|142.23|143.59|140.71|0
1652459400000|2022-05-13 16:30:00|143.51|140.63|143.45|140.57|143.6|140.72|141.95|139.07|0
1652459700000|2022-05-13 16:35:00|143.52|140.64|143.22|140.34|143.6|140.72|142.99|140.11|0
1652460000000|2022-05-13 16:40:00|143.29|140.41|143.82|140.94|143.82|140.94|142.54|139.66|0
1652460300000|2022-05-13 16:45:00|143.67|140.79|146.25|143.37|146.25|143.37|143.52|140.64|0
1652460600000|2022-05-13 16:50:00|146.32|143.44|148.17|145.29|149.72|146.84|146.32|143.44|0
1652460900000|2022-05-13 16:55:00|148.24|145.36|146.47|143.59|148.24|145.36|146.39|143.51|0
1652461200000|2022-05-13 17:00:00|146.39|143.51|146.01|143.13|146.93|144.05|145.17|142.29|0
1652461500000|2022-05-13 17:05:00|146.24|143.36|147.46|144.58|148|145.12|146.16|143.28|0
1652461800000|2022-05-13 17:10:00|147.54|144.66|145.8|142.92|148.31|145.43|145.8|142.92|0
1652462100000|2022-05-13 17:15:00|146.11|143.23|147.73|144.85|148.04|145.16|146.11|143.23|0
1652462400000|2022-05-13 17:20:00|147.8|144.92|147.07|143.95|148.97|146.09|147.07|143.95|0
1652462700000|2022-05-13 17:25:00|146.99|143.87|148.31|145.19|148.31|145.19|146.22|143.1|0
1652463000000|2022-05-13 17:30:00|147.92|144.8|147.14|144.02|148.46|145.34|146.91|143.79|0
1652463300000|2022-05-13 17:35:00|147.06|143.94|149.16|146.04|149.16|146.04|147.06|143.94|0
1652463600000|2022-05-13 17:40:00|149|145.88|150.8|147.68|151.27|148.15|149|145.88|0
1652463900000|2022-05-13 17:45:00|150.88|147.76|150.09|146.97|152.06|148.94|149.93|146.81|0
1652464200000|2022-05-13 17:50:00|150.24|147.12|150.95|147.83|151.74|148.62|149.77|146.65|0
1652464500000|2022-05-13 17:55:00|151.03|147.91|152.93|149.81|153.81|150.69|150.95|147.83|0
1652464800000|2022-05-13 18:00:00|153.17|150.05|159.3|156.18|159.75|156.63|153.17|150.05|0
1652465100000|2022-05-13 18:05:00|159.67|156.55|157.22|154.1|160.99|157.87|156.89|153.77|0
1652465400000|2022-05-13 18:10:00|157.3|154.18|158.23|155.35|158.68|155.56|155.92|152.8|0
1652465700000|2022-05-13 18:15:00|158.32|155.44|156.08|153.2|159.05|156.17|156.04|153.16|0
1652466000000|2022-05-13 18:20:00|155.96|153.08|158.39|155.51|159.29|156.41|155.96|153.08|0
1652466300000|2022-05-13 18:25:00|158.15|155.27|157.9|155.02|159.7|156.82|157.49|154.61|0
1652466600000|2022-05-13 18:30:00|157.82|154.94|155.3|152.42|157.82|154.94|152.75|149.87|0
1652466900000|2022-05-13 18:35:00|155.38|152.5|156.27|153.39|157.28|154.4|154.82|151.94|0
1652467200000|2022-05-13 18:40:00|156.19|153.31|154.57|151.69|156.92|154.04|154.18|151.3|0
1652467500000|2022-05-13 18:45:00|154.49|151.61|155.86|152.98|156.91|154.03|154.41|151.53|0
1652467800000|2022-05-13 18:50:00|156.02|153.14|150.29|147.41|156.1|153.22|150.17|147.29|0
1652468100000|2022-05-13 18:55:00|150.13|147.25|150.05|147.17|151.12|148.24|150.05|147.17|0
1652468400000|2022-05-13 19:00:00|149.82|146.94|149.21|146.33|150.52|147.64|147.34|144.46|0
1652468700000|2022-05-13 19:05:00|149.13|146.25|146.4|144|149.13|146.25|146.33|143.84|0
1652469000000|2022-05-13 19:10:00|146.33|143.93|144.99|142.59|147.68|145.28|144.84|142.44|0
1652469300000|2022-05-13 19:15:00|144.84|142.44|144.46|142.06|145.76|143.36|143.62|141.22|0
1652469600000|2022-05-13 19:20:00|144.61|142.21|144.15|141.75|145.76|143.36|143.77|141.37|0
1652469900000|2022-05-13 19:25:00|144.3|141.9|142.93|140.53|144.99|142.59|142.78|140.38|0
1652470200000|2022-05-13 19:30:00|143|140.6|147.91|145.51|148.15|145.75|142.4|140|0
1652470500000|2022-05-13 19:35:00|147.88|145.48|147.41|144.53|149.24|146.84|145.79|142.91|0
1652470800000|2022-05-13 19:40:00|147.26|144.38|145.71|142.83|147.57|144.69|144.94|142.06|0
1652471100000|2022-05-13 19:45:00|145.67|142.79|145.87|142.99|147.81|144.93|143.58|140.7|0
1652471400000|2022-05-13 19:50:00|145.95|143.07|147.17|144.29|150|147.12|145.95|143.07|0
1652471700000|2022-05-13 19:55:00|147.4|144.52|145.55|142.67|148.49|145.61|145.01|142.13|0
1652472000000|2022-05-13 20:00:00|145.17|142.29|145.67|143.27|148.14|145.74|145.17|142.29|0
1652472300000|2022-05-13 20:05:00|145.75|143.35|146.75|144.35|146.91|144.51|145.59|143.19|0
1652472600000|2022-05-13 20:10:00|146.64|144.24|146.75|144.35|146.83|144.43|146.05|143.65|0
1652684700000|2022-05-16 07:05:00|149.67|147.27|151.29|148.89|151.86|149.46|149.59|147.19|0
1652685000000|2022-05-16 07:10:00|151.1|148.7|151.45|149.05|153.14|150.74|151.1|148.7|0
1652685300000|2022-05-16 07:15:00|151.77|149.37|153.54|151.14|153.71|151.31|151.53|149.13|0
1652685600000|2022-05-16 07:20:00|153.7|151.3|154.05|151.65|155.19|152.79|153.02|150.62|0
1652685900000|2022-05-16 07:25:00|153.85|151.45|151.31|148.91|153.89|151.49|150.72|148.32|0
1652686200000|2022-05-16 07:30:00|150.91|148.51|150.35|147.95|151.47|149.07|149.88|147.48|0
1652686500000|2022-05-16 07:35:00|150.27|147.87|150.51|148.11|151.35|148.95|149.92|147.52|0
1652686800000|2022-05-16 07:40:00|150.59|148.19|150.23|147.83|150.71|148.31|149.56|147.16|0
1652687100000|2022-05-16 07:45:00|150.19|147.79|149.47|147.07|150.51|148.11|148.29|145.89|0
1652687400000|2022-05-16 07:50:00|149.55|147.15|150.62|148.22|150.78|148.38|148.8|146.4|0
1652687700000|2022-05-16 07:55:00|150.7|148.3|150.46|148.06|151.22|148.82|149.7|147.3|0
1652688000000|2022-05-16 08:00:00|150.34|147.94|149.42|147.02|150.54|148.14|148.91|146.51|0
1652688300000|2022-05-16 08:05:00|149.5|147.1|149.3|146.9|150.25|147.85|149.14|146.74|0
1652688600000|2022-05-16 08:10:00|149.34|146.94|148.2|145.8|149.34|146.94|148.2|145.8|0
1652688900000|2022-05-16 08:15:00|148.27|145.87|146.86|144.46|148.43|146.03|146.63|144.23|0
1652689200000|2022-05-16 08:20:00|146.71|144.31|146.31|143.91|147.06|144.66|146.2|143.8|0
1652689500000|2022-05-16 08:25:00|146.2|143.8|147.6|145.2|147.76|145.36|146.12|143.72|0
1652689800000|2022-05-16 08:30:00|147.56|145.16|147.01|144.61|148.03|145.63|146.43|144.03|0
1652690100000|2022-05-16 08:35:00|147.05|144.65|147.87|145.47|148.06|145.66|146.7|144.3|0
1652690400000|2022-05-16 08:40:00|147.79|145.39|147.55|145.15|148.53|146.13|147.24|144.84|0
1652690700000|2022-05-16 08:45:00|147.51|145.11|147.08|144.68|147.63|145.23|146.92|144.52|0
1652691000000|2022-05-16 08:50:00|147.04|144.64|145.83|143.43|147.23|144.83|145.83|143.43|0
1652691300000|2022-05-16 08:55:00|145.87|143.47|144.82|142.42|146.06|143.66|144.82|142.42|0
1652691600000|2022-05-16 09:00:00|144.98|142.58|144.7|142.3|145.21|142.81|144.51|142.11|0
1652691900000|2022-05-16 09:05:00|144.66|142.26|145.51|143.11|145.78|143.38|144.66|142.26|0
1652692200000|2022-05-16 09:10:00|145.55|143.15|145.47|143.07|145.74|143.34|145.04|142.64|0
1652692500000|2022-05-16 09:15:00|145.43|143.03|145.78|143.38|146.01|143.61|145.19|142.79|0
1652692800000|2022-05-16 09:20:00|145.66|143.26|146.74|144.34|146.9|144.5|145.58|143.18|0
1652693100000|2022-05-16 09:25:00|146.7|144.3|147.75|145.35|147.83|145.43|146.63|144.23|0
1652693400000|2022-05-16 09:30:00|147.83|145.43|147.05|144.65|147.83|145.43|146.85|144.45|0
1652693700000|2022-05-16 09:35:00|147.24|144.84|148.02|145.62|148.06|145.66|147.09|144.69|0
1652694000000|2022-05-16 09:40:00|148.1|145.7|147.98|145.58|148.3|145.9|147.47|145.07|0
1652694300000|2022-05-16 09:45:00|148.02|145.62|147.43|145.03|148.06|145.66|147.43|145.03|0
1652694600000|2022-05-16 09:50:00|147.47|145.07|148.17|145.77|148.21|145.81|147.35|144.95|0
1652694900000|2022-05-16 09:55:00|148.13|145.73|148.99|146.59|149.47|147.07|148.05|145.65|0
1652695200000|2022-05-16 10:00:00|148.75|146.35|147.81|145.41|148.83|146.43|147.81|145.41|0
1652695500000|2022-05-16 10:05:00|147.65|145.25|148.28|145.88|148.59|146.19|147.65|145.25|0
1652695800000|2022-05-16 10:10:00|148.24|145.84|147.57|145.17|148.55|146.15|147.57|145.17|0
1652696100000|2022-05-16 10:15:00|147.53|145.13|147.72|145.32|147.88|145.48|147.25|144.85|0
1652696400000|2022-05-16 10:20:00|147.64|145.24|148.35|145.95|148.54|146.14|147.64|145.24|0
1652696700000|2022-05-16 10:25:00|148.11|145.71|147.05|144.65|148.19|145.79|146.7|144.3|0
1652697000000|2022-05-16 10:30:00|147.21|144.81|147.95|145.55|148.42|146.02|147.21|144.81|0
1652697300000|2022-05-16 10:35:00|147.71|145.31|146.02|143.62|148.18|145.78|145.79|143.39|0
1652697600000|2022-05-16 10:40:00|146.18|143.78|146.49|144.09|146.72|144.32|145.87|143.47|0
1652697900000|2022-05-16 10:45:00|146.41|144.01|146.41|144.01|146.64|144.24|145.86|143.46|0
1652698200000|2022-05-16 10:50:00|146.45|144.05|147.34|144.94|147.42|145.02|146.33|143.93|0
1652698500000|2022-05-16 10:55:00|147.42|145.02|147.03|144.63|147.42|145.02|146.24|143.84|0
1652698800000|2022-05-16 11:00:00|146.79|144.39|146.87|144.47|147.1|144.7|146.4|144|0
1652699100000|2022-05-16 11:05:00|147.02|144.62|145.62|143.22|147.02|144.62|145.31|142.91|0
1652699400000|2022-05-16 11:10:00|145.69|143.29|145.85|143.45|146.08|143.68|145.38|142.98|0
1652699700000|2022-05-16 11:15:00|145.77|143.37|145.69|143.29|146.31|143.91|145.61|143.21|0
1652700000000|2022-05-16 11:20:00|145.65|143.25|145.45|143.05|146.54|144.14|145.14|142.74|0
1652700300000|2022-05-16 11:25:00|145.53|143.13|146.77|144.37|147.01|144.61|145.45|143.05|0
1652700600000|2022-05-16 11:30:00|146.69|144.29|147.47|145.07|147.55|145.15|146.54|144.14|0
1652700900000|2022-05-16 11:35:00|147.51|145.11|147.16|144.76|147.55|145.15|146.92|144.52|0
1652701200000|2022-05-16 11:40:00|147.2|144.8|146.53|144.13|147.23|144.83|146.45|144.05|0
1652701500000|2022-05-16 11:45:00|146.49|144.09|146.29|143.89|146.68|144.28|145.82|143.42|0
1652701800000|2022-05-16 11:50:00|146.37|143.97|145.7|143.3|146.68|144.28|145.28|142.88|0
1652702100000|2022-05-16 11:55:00|145.63|143.23|145.82|143.42|146.52|144.12|145.59|143.19|0
1652702400000|2022-05-16 12:00:00|145.66|143.26|145.97|143.57|146.59|144.19|144.81|142.41|0
1652702700000|2022-05-16 12:05:00|145.89|143.49|146.28|143.88|146.9|144.5|145.89|143.49|0
1652703000000|2022-05-16 12:10:00|146.35|143.95|144.95|142.55|146.55|144.15|144.8|142.4|0
1652703300000|2022-05-16 12:15:00|144.92|142.52|144.49|142.09|145.18|142.78|144.18|141.78|0
1652703600000|2022-05-16 12:20:00|144.33|141.93|143.1|140.7|144.41|142.01|143.1|140.7|0
1652703900000|2022-05-16 12:25:00|143.21|140.81|142.42|140.02|145.88|143.48|142.19|139.79|0
1652704200000|2022-05-16 12:30:00|142.34|139.94|140.44|138.04|143.18|140.78|140.36|137.96|0
1652704500000|2022-05-16 12:35:00|140.36|137.96|140.96|138.56|141.42|139.02|140.06|137.66|0
1652704800000|2022-05-16 12:40:00|140.93|138.53|142.18|139.78|142.33|139.93|140.93|138.53|0
1652705100000|2022-05-16 12:45:00|142.14|139.74|143.4|141|143.56|141.16|142.1|139.7|0
1652705400000|2022-05-16 12:50:00|143.44|141.04|143.09|140.69|143.48|141.08|142.86|140.46|0
1652705700000|2022-05-16 12:55:00|143.01|140.61|143.99|141.59|144.63|142.23|142.94|140.54|0
1652706000000|2022-05-16 13:00:00|143.91|141.51|143.37|140.97|144.3|141.9|143.37|140.97|0
1652706300000|2022-05-16 13:05:00|143.29|140.89|144.14|141.74|144.8|142.4|143.29|140.89|0
1652706600000|2022-05-16 13:10:00|144.22|141.82|144.83|142.43|145.46|143.06|144.06|141.66|0
1652706900000|2022-05-16 13:15:00|144.75|142.35|145.88|143.48|145.92|143.52|144.75|142.35|0
1652707200000|2022-05-16 13:20:00|146.08|143.68|146.46|144.06|147.88|145.48|146.08|143.68|0
1652707500000|2022-05-16 13:25:00|146.31|143.91|146.62|144.22|147.17|144.77|145.6|143.2|0
1652707800000|2022-05-16 13:30:00|145.84|143.44|147.09|144.69|148.27|145.87|143.81|141.41|0
1652708100000|2022-05-16 13:35:00|146.46|144.06|142.46|140.06|148.98|146.58|142.23|139.83|0
1652708400000|2022-05-16 13:40:00|142.15|139.75|147.71|145.31|148.03|145.63|142.15|139.75|0
1652708700000|2022-05-16 13:45:00|148.1|145.7|151.66|149.26|152.42|150.02|147.28|144.88|0
1652709000000|2022-05-16 13:50:00|151.46|149.06|148.49|146.09|152.84|150.44|147.69|145.29|0
1652709300000|2022-05-16 13:55:00|148.25|145.85|149.52|147.12|150.16|147.76|146.74|144.34|0
1652709600000|2022-05-16 14:00:00|149.28|146.88|150.24|147.84|152.67|150.27|148.64|146.24|0
1652709900000|2022-05-16 14:05:00|150.16|147.76|145.12|142.72|150.16|147.76|145.01|142.61|0
1652710200000|2022-05-16 14:10:00|145.01|142.61|144.24|141.84|145.32|142.92|141.45|139.05|0
1652710500000|2022-05-16 14:15:00|144|141.6|141.98|139.58|144.08|141.68|140.9|138.5|0
1652710800000|2022-05-16 14:20:00|141.83|139.43|141.17|138.77|143.63|141.23|139.98|137.58|0
1652711100000|2022-05-16 14:25:00|141.24|138.84|138.8|136.4|142.86|140.46|138.49|136.09|0
1652711400000|2022-05-16 14:30:00|138.68|136.28|143.64|141.24|144.26|141.86|138.57|136.17|0
1652711700000|2022-05-16 14:35:00|143.56|141.16|143.55|141.15|145.42|143.02|142.39|139.99|0
1652712000000|2022-05-16 14:40:00|143.7|141.3|144.24|141.84|146.4|144|143.62|141.22|0
1652712300000|2022-05-16 14:45:00|144.32|141.92|147.69|145.29|147.85|145.45|144.32|141.92|0
1652712600000|2022-05-16 14:50:00|147.73|145.33|148.01|145.61|148.81|146.41|146.74|144.34|0
1652712900000|2022-05-16 14:55:00|148.09|145.69|148.47|146.07|149.6|147.2|147.69|145.29|0
1652713200000|2022-05-16 15:00:00|149.19|146.79|148.3|145.9|150.07|147.67|147.83|145.43|0
1652713500000|2022-05-16 15:05:00|148.59|146.19|146.79|144.39|150.39|147.99|146.79|144.39|0
1652713800000|2022-05-16 15:10:00|147.34|144.94|147.42|145.02|148.06|145.66|146.15|143.75|0
1652714100000|2022-05-16 15:15:00|147.58|145.18|145.91|143.51|147.74|145.34|144.66|142.26|0
1652714400000|2022-05-16 15:20:00|145.83|143.43|146.54|144.14|147.73|145.33|145.83|143.43|0
1652714700000|2022-05-16 15:25:00|146.58|144.18|146.62|144.22|147.81|145.41|146.3|143.9|0
1652715000000|2022-05-16 15:30:00|146.85|144.45|145.18|142.78|148.19|145.79|145.18|142.78|0
1652715300000|2022-05-16 15:35:00|144.63|142.23|144.23|141.83|148.99|146.59|143.76|141.36|0
1652715600000|2022-05-16 15:40:00|143.84|141.44|141.97|139.57|146.43|144.03|141.97|139.57|0
1652715900000|2022-05-16 15:45:00|142.05|139.65|140.97|138.57|142.82|140.42|140.97|138.57|0
1652716200000|2022-05-16 15:50:00|141.12|138.72|139.07|136.67|143.04|140.64|138.92|136.52|0
1652716500000|2022-05-16 15:55:00|138.92|136.52|138.99|136.59|139.6|137.2|138.23|135.83|0
1652716800000|2022-05-16 16:00:00|138.76|136.36|138.38|135.98|139.48|137.08|137.17|134.77|0
1652717100000|2022-05-16 16:05:00|138.53|136.13|140.32|137.92|141.44|139.04|138.53|136.13|0
1652717400000|2022-05-16 16:10:00|140.43|138.03|141.66|139.26|141.82|139.42|140.2|137.8|0
1652717700000|2022-05-16 16:15:00|141.28|138.88|143.06|140.66|143.29|140.89|141.2|138.8|0
1652718000000|2022-05-16 16:20:00|143.29|140.89|143.65|141.25|144.24|141.84|142.49|140.09|0
1652718300000|2022-05-16 16:25:00|143.57|141.17|142.95|140.55|144.43|142.03|142.41|140.01|0
1652718600000|2022-05-16 16:30:00|143.34|140.94|142.56|140.16|143.88|141.48|141.79|139.39|0
1652718900000|2022-05-16 16:35:00|142.17|139.77|144.58|142.18|144.73|142.33|140.86|138.46|0
1652719200000|2022-05-16 16:40:00|144.66|142.26|145.14|142.74|145.45|143.05|144.11|141.71|0
1652719500000|2022-05-16 16:45:00|145.21|142.81|142.64|140.24|145.69|143.29|142.64|140.24|0
1652719800000|2022-05-16 16:50:00|142.48|140.08|145.05|142.65|145.37|142.97|142.33|139.93|0
1652720100000|2022-05-16 16:55:00|145.29|142.89|144.5|142.1|145.76|143.36|144.11|141.71|0
1652720400000|2022-05-16 17:00:00|144.97|142.57|143.64|141.24|145.99|143.59|143.64|141.24|0
1652720700000|2022-05-16 17:05:00|143.71|141.31|141.77|139.37|144.42|142.02|141.7|139.3|0
1652721000000|2022-05-16 17:10:00|141.93|139.53|139.8|137.4|142.39|139.99|139.64|137.24|0
1652721300000|2022-05-16 17:15:00|139.95|137.55|142.4|140|142.56|140.16|139.56|137.16|0
1652721600000|2022-05-16 17:20:00|142.25|139.85|139.1|136.7|142.56|140.16|137.97|135.57|0
1652721900000|2022-05-16 17:25:00|138.95|136.55|136.99|134.59|139.48|137.08|136.76|134.36|0
1652722200000|2022-05-16 17:30:00|137.14|134.74|136.38|133.98|137.14|134.74|135.94|133.54|0
1652722500000|2022-05-16 17:35:00|136.53|134.13|137.11|134.71|138|135.6|136.01|133.61|0
1652722800000|2022-05-16 17:40:00|136.96|134.56|136.51|134.11|138.84|136.44|135.47|133.07|0
1652723100000|2022-05-16 17:45:00|136.36|133.96|138.23|135.83|138.31|135.91|136.36|133.96|0
1652723400000|2022-05-16 17:50:00|138.08|135.68|138|135.6|138.31|135.91|136.95|134.55|0
1652723700000|2022-05-16 17:55:00|137.85|135.45|137.62|135.22|138.42|136.02|136.95|134.55|0
1652724000000|2022-05-16 18:00:00|137.47|135.07|136.79|134.39|139.14|136.74|136.64|134.24|0
1652724300000|2022-05-16 18:05:00|136.72|134.32|135.23|132.83|136.72|134.32|134.71|132.31|0
1652724600000|2022-05-16 18:10:00|135.15|132.75|136.34|133.94|137.05|134.65|135.15|132.75|0
1652724900000|2022-05-16 18:15:00|136.26|133.86|136.34|133.94|137.16|134.76|135.3|132.9|0
1652725200000|2022-05-16 18:20:00|136.26|133.86|135.61|133.21|136.63|134.23|134.92|132.52|0
1652725500000|2022-05-16 18:25:00|135.46|133.06|134.35|131.95|136.13|133.73|133.76|131.36|0
1652725800000|2022-05-16 18:30:00|134.28|131.88|134.05|131.65|134.5|132.1|133.25|130.85|0
1652726100000|2022-05-16 18:35:00|134.13|131.73|134.77|132.37|135.73|133.33|134.13|131.73|0
1652726400000|2022-05-16 18:40:00|134.47|132.07|135.54|133.14|135.8|133.4|133.74|131.34|0
1652726700000|2022-05-16 18:45:00|135.57|133.17|137.13|134.73|137.28|134.88|134.98|132.58|0
1652727000000|2022-05-16 18:50:00|137.21|134.81|136.98|134.58|138.18|135.78|135.86|133.46|0
1652727300000|2022-05-16 18:55:00|137.13|134.73|136.16|133.76|137.28|134.88|135.64|133.24|0
1652727600000|2022-05-16 19:00:00|136.08|133.68|135.93|133.53|137.2|134.8|135.71|133.31|0
1652727900000|2022-05-16 19:05:00|136.01|133.61|137.34|134.94|137.42|135.02|135.12|132.72|0
1652728200000|2022-05-16 19:10:00|137.72|135.32|140.9|138.02|141.36|138.48|137.64|135.24|0
1652728500000|2022-05-16 19:15:00|141.13|138.25|141.2|138.32|142.43|139.55|139.91|137.03|0
1652728800000|2022-05-16 19:20:00|141.51|138.63|141.69|138.81|142.69|139.81|139.44|136.56|0
1652729100000|2022-05-16 19:25:00|141.76|138.88|141.68|138.8|142.3|139.42|140.96|138.08|0
1652729400000|2022-05-16 19:30:00|141.95|139.07|143.53|140.65|143.69|140.81|140.92|138.04|0
1652729700000|2022-05-16 19:35:00|143.77|140.89|143.3|140.42|144.7|141.82|142.68|139.8|0
1652730000000|2022-05-16 19:40:00|143.18|140.3|144.85|141.97|145.08|142.2|142.6|139.72|0
1652730300000|2022-05-16 19:45:00|145.01|142.13|144.71|141.83|145.57|142.69|143.89|141.01|0
1652730600000|2022-05-16 19:50:00|143.61|140.73|143.46|140.58|144|141.12|141.37|138.49|0
1652730900000|2022-05-16 19:55:00|143.14|140.26|143.22|140.34|146.27|143.39|142.91|140.03|0
1652731200000|2022-05-16 20:00:00|143.37|140.49|144.07|141.19|144.86|141.98|143.22|140.34|0
1652731500000|2022-05-16 20:05:00|144.23|141.35|144.65|142.25|144.92|142.52|143.83|141.11|0
1652731800000|2022-05-16 20:10:00|144.53|142.13|144.06|141.66|144.53|142.13|143.59|141.19|0
1652732100000|2022-05-16 20:15:00|144.26|141.46|144.65|141.85|144.73|141.93|144.18|141.38|0
1652732400000|2022-05-16 20:20:00|144.73|141.93|145.27|142.47|145.27|142.47|144.65|141.85|0
1652732700000|2022-05-16 20:25:00|145.11|142.31|145.03|142.23|145.27|142.47|144.84|142.04|0
1652733000000|2022-05-16 20:30:00|144.95|142.15|145.11|142.31|145.19|142.39|144.76|141.96|0
1652733300000|2022-05-16 20:35:00|145.03|142.23|143.12|140.32|145.11|142.31|143.04|140.24|0
1652733600000|2022-05-16 20:40:00|143.2|140.4|143.19|140.39|143.35|140.55|142.96|140.16|0
1652733900000|2022-05-16 20:45:00|143.11|140.31|143.19|140.39|143.19|140.39|143.11|140.31|0
1652734200000|2022-05-16 20:50:00|143.11|140.31|143.19|140.39|143.19|140.39|143.11|140.31|0
1652734500000|2022-05-16 20:55:00|143.11|140.31|143.22|140.42|143.22|140.42|143.03|140.23|0
1652734800000|2022-05-16 21:00:00|143.2|140.4|143.33|140.53|143.37|140.57|143.2|140.4|0
1652735100000|2022-05-16 21:05:00|143.29|140.49|143.3|140.5|143.32|140.52|143.28|140.48|0
1652735400000|2022-05-16 21:10:00|143.17|140.37|143.04|140.24|143.2|140.4|143.04|140.24|0
1652735700000|2022-05-16 21:15:00|143.11|140.31|143.25|140.45|143.25|140.45|143.02|140.22|0
1652736000000|2022-05-16 21:20:00|143.21|140.41|143.09|140.29|143.21|140.41|143.09|140.29|0
1652736300000|2022-05-16 21:25:00|143.08|140.28|143.19|140.39|143.22|140.42|143.08|140.28|0
1652736600000|2022-05-16 21:30:00|143.18|140.38|143.66|140.86|143.69|140.89|143.18|140.38|0
1652736900000|2022-05-16 21:35:00|143.61|140.81|143.5|140.7|143.61|140.81|143.4|140.6|0
1652737200000|2022-05-16 21:40:00|143.51|140.71|143.53|140.73|143.53|140.73|143.5|140.7|0
1652737500000|2022-05-16 21:45:00|143.51|140.71|143.33|140.53|143.51|140.71|143.28|140.48|0
1652737800000|2022-05-16 21:50:00|143.32|140.52|143.43|140.63|143.43|140.63|143.25|140.45|0
1652738100000|2022-05-16 21:55:00|143.39|140.59|143.34|140.54|143.39|140.59|143.24|140.44|0
1652738400000|2022-05-16 22:00:00|142.95|140.15|141.97|139.17|142.99|140.19|141.89|139.09|0
1652738700000|2022-05-16 22:05:00|141.93|139.13|142.28|139.48|142.67|139.87|141.89|139.09|0
1652739000000|2022-05-16 22:10:00|142.05|139.25|142.04|139.24|142.05|139.25|141.89|139.09|0
1652739300000|2022-05-16 22:15:00|141.96|139.16|141.61|138.81|141.96|139.16|141.42|138.62|0
1652739600000|2022-05-16 22:20:00|141.57|138.77|141.92|139.12|142.04|139.24|141.54|138.74|0
1652739900000|2022-05-16 22:25:00|141.88|139.08|141.61|138.81|141.88|139.08|141.41|138.61|0
1652740200000|2022-05-16 22:30:00|141.64|138.84|141.25|138.45|141.68|138.88|141.25|138.45|0
1652740500000|2022-05-16 22:35:00|141.33|138.53|141.02|138.22|141.33|138.53|141.02|138.22|0
1652740800000|2022-05-16 22:40:00|140.94|138.14|141.17|138.37|141.25|138.45|140.94|138.14|0
1652741100000|2022-05-16 22:45:00|141.25|138.45|141.48|138.68|141.63|138.83|141.25|138.45|0
1652741400000|2022-05-16 22:50:00|141.44|138.64|141.32|138.52|141.63|138.83|141.32|138.52|0
1652741700000|2022-05-16 22:55:00|141.24|138.44|141.39|138.59|141.55|138.75|141.16|138.36|0
1652742000000|2022-05-16 23:00:00|141.24|138.44|141.23|138.43|141.31|138.51|141.08|138.28|0
1652742300000|2022-05-16 23:05:00|141.2|138.4|141.15|138.35|141.31|138.51|141|138.2|0
1652742600000|2022-05-16 23:10:00|141.08|138.28|140.99|138.19|141.15|138.35|140.99|138.19|0
1652742900000|2022-05-16 23:15:00|140.96|138.16|141.07|138.27|141.07|138.27|140.84|138.04|0
1652743200000|2022-05-16 23:20:00|140.99|138.19|141.07|138.27|141.07|138.27|140.91|138.11|0
1652743500000|2022-05-16 23:25:00|140.99|138.19|141.61|138.81|141.61|138.81|140.99|138.19|0
1652743800000|2022-05-16 23:30:00|141.6|138.8|141.83|139.03|142.34|139.54|141.6|138.8|0
1652744100000|2022-05-16 23:35:00|141.88|139.08|142.06|139.26|142.14|139.34|141.68|138.88|0
1652744400000|2022-05-16 23:40:00|142.14|139.34|141.98|139.18|142.22|139.42|141.83|139.03|0
1652744700000|2022-05-16 23:45:00|141.91|139.11|140.66|137.86|141.91|139.11|140.66|137.86|0
1652745000000|2022-05-16 23:50:00|140.59|137.79|140.97|138.17|140.97|138.17|140.43|137.63|0
1652745300000|2022-05-16 23:55:00|140.93|138.13|140.5|137.7|140.97|138.17|140.39|137.59|0
1652745600000|2022-05-17 00:00:00|140.43|137.63|141.5|138.7|141.93|139.13|140.42|137.62|0
1652745900000|2022-05-17 00:05:00|141.55|138.75|141.5|138.7|141.81|139.01|141.35|138.55|0
1652746200000|2022-05-17 00:10:00|141.58|138.78|141.77|138.97|141.97|139.17|141.35|138.55|0
1652746500000|2022-05-17 00:15:00|141.81|139.01|139.95|137.15|141.96|139.16|139.95|137.15|0
1652746800000|2022-05-17 00:20:00|139.87|137.07|137.88|135.08|139.87|137.07|137.43|134.63|0
1652747100000|2022-05-17 00:25:00|137.96|135.16|137.58|134.78|138.11|135.31|137.43|134.63|0
1652747400000|2022-05-17 00:30:00|137.54|134.74|139.02|136.22|139.02|136.22|137.54|134.74|0
1652747700000|2022-05-17 00:35:00|139.1|136.3|138.94|136.14|139.33|136.53|138.71|135.91|0
1652748000000|2022-05-17 00:40:00|139.02|136.22|138.78|135.98|139.25|136.45|138.71|135.91|0
1652748300000|2022-05-17 00:45:00|138.86|136.06|139.01|136.21|139.05|136.25|138.48|135.68|0
1652748600000|2022-05-17 00:50:00|138.86|136.06|138.63|135.83|139.01|136.21|138.47|135.67|0
1652748900000|2022-05-17 00:55:00|138.67|135.87|139.16|136.36|139.39|136.59|138.55|135.75|0
1652749200000|2022-05-17 01:00:00|139.12|136.32|139.84|137.04|139.84|137.04|138.93|136.13|0
1652749500000|2022-05-17 01:05:00|139.77|136.97|139.38|136.58|139.77|136.97|139.38|136.58|0
1652749800000|2022-05-17 01:10:00|139.46|136.66|139.15|136.35|139.53|136.73|138.92|136.12|0
1652750100000|2022-05-17 01:15:00|139.22|136.42|139.34|136.54|139.68|136.88|139.07|136.27|0
1652750400000|2022-05-17 01:20:00|139.41|136.61|138.84|136.04|139.45|136.65|138|135.2|0
1652750700000|2022-05-17 01:25:00|138.8|136|138.53|135.73|138.84|136.04|138.15|135.35|0
1652751000000|2022-05-17 01:30:00|138.49|135.69|138.52|135.72|139.29|136.49|137.99|135.19|0
1652751300000|2022-05-17 01:35:00|138.45|135.65|136.25|133.45|138.45|135.65|136.17|133.37|0
1652751600000|2022-05-17 01:40:00|136.32|133.52|137.11|134.31|137.34|134.54|136.32|133.52|0
1652751900000|2022-05-17 01:45:00|137|134.2|136.32|133.52|137|134.2|136.32|133.52|0
1652752200000|2022-05-17 01:50:00|136.28|133.48|135.94|133.14|136.62|133.82|135.71|132.91|0
1652752500000|2022-05-17 01:55:00|135.86|133.06|135.93|133.13|136.09|133.29|135.56|132.76|0
1652752800000|2022-05-17 02:00:00|135.86|133.06|136.31|133.51|136.61|133.81|135.82|133.02|0
1652753100000|2022-05-17 02:05:00|136.38|133.58|136.38|133.58|136.61|133.81|136.08|133.28|0
1652753400000|2022-05-17 02:10:00|136.34|133.54|136.6|133.8|136.75|133.95|136.23|133.43|0
1652753700000|2022-05-17 02:15:00|136.75|133.95|137.51|134.71|137.58|134.78|136.64|133.84|0
1652754000000|2022-05-17 02:20:00|137.58|134.78|138.26|135.46|138.34|135.54|137.43|134.63|0
1652754300000|2022-05-17 02:25:00|138.19|135.39|138.53|135.73|138.79|135.99|137.96|135.16|0
1652754600000|2022-05-17 02:30:00|138.45|135.65|138.71|135.91|138.94|136.14|138.26|135.46|0
1652754900000|2022-05-17 02:35:00|138.64|135.84|138.56|135.76|138.87|136.07|138.41|135.61|0
1652755200000|2022-05-17 02:40:00|138.63|135.83|138.1|135.3|138.71|135.91|137.95|135.15|0
1652755500000|2022-05-17 02:45:00|138.14|135.34|138.09|135.29|138.55|135.75|137.94|135.14|0
1652755800000|2022-05-17 02:50:00|138.17|135.37|139.16|136.36|139.24|136.44|138.17|135.37|0
1652756100000|2022-05-17 02:55:00|139.08|136.28|138.7|135.9|139.16|136.36|138.7|135.9|0
1652756400000|2022-05-17 03:00:00|138.55|135.75|138.35|135.55|139|136.2|138.31|135.51|0
1652756700000|2022-05-17 03:05:00|138.39|135.59|138.2|135.4|138.47|135.67|138.12|135.32|0
1652757000000|2022-05-17 03:10:00|138.16|135.36|138.15|135.35|138.5|135.7|137.93|135.13|0
1652757300000|2022-05-17 03:15:00|138.08|135.28|138.5|135.7|138.53|135.73|138.08|135.28|0
1652757600000|2022-05-17 03:20:00|138.46|135.66|138.19|135.39|138.61|135.81|137.92|135.12|0
1652757900000|2022-05-17 03:25:00|138.15|135.35|137.54|134.74|138.22|135.42|137.54|134.74|0
1652758200000|2022-05-17 03:30:00|137.46|134.66|137.65|134.85|137.92|135.12|137.46|134.66|0
1652758500000|2022-05-17 03:35:00|137.69|134.89|137.53|134.73|137.84|135.04|137.46|134.66|0
1652758800000|2022-05-17 03:40:00|137.61|134.81|137.38|134.58|137.68|134.88|137.3|134.5|0
1652759100000|2022-05-17 03:45:00|137.3|134.5|137.22|134.42|137.45|134.65|137.19|134.39|0
1652759400000|2022-05-17 03:50:00|137.15|134.35|137.6|134.8|137.6|134.8|137.15|134.35|0
1652759700000|2022-05-17 03:55:00|137.52|134.72|137.75|134.95|137.9|135.1|137.44|134.64|0
1652760000000|2022-05-17 04:00:00|137.59|134.79|137.59|134.79|137.82|135.02|137.44|134.64|0
1652760300000|2022-05-17 04:05:00|137.51|134.71|137.13|134.33|137.59|134.79|137.13|134.33|0
1652760600000|2022-05-17 04:10:00|137.28|134.48|136.9|134.1|137.4|134.6|136.68|133.88|0
1652760900000|2022-05-17 04:15:00|136.98|134.18|136.6|133.8|137.05|134.25|136.6|133.8|0
1652761200000|2022-05-17 04:20:00|136.52|133.72|136.67|133.87|136.82|134.02|136.45|133.65|0
1652761500000|2022-05-17 04:25:00|136.71|133.91|137.27|134.47|137.27|134.47|136.67|133.87|0
1652761800000|2022-05-17 04:30:00|137.35|134.55|137.16|134.36|137.5|134.7|136.82|134.02|0
1652762100000|2022-05-17 04:35:00|137.12|134.32|136.81|134.01|137.12|134.32|136.74|133.94|0
1652762400000|2022-05-17 04:40:00|136.74|133.94|136.43|133.63|137.04|134.24|136.28|133.48|0
1652762700000|2022-05-17 04:45:00|136.28|133.48|136.58|133.78|136.88|134.08|136.28|133.48|0
1652763000000|2022-05-17 04:50:00|136.5|133.7|136.95|134.15|136.95|134.15|136.5|133.7|0
1652763300000|2022-05-17 04:55:00|136.92|134.12|136.72|133.92|137.1|134.3|136.5|133.7|0
1652763600000|2022-05-17 05:00:00|136.76|133.96|136.64|133.84|137.02|134.22|136.27|133.47|0
1652763900000|2022-05-17 05:05:00|136.57|133.77|136.26|133.46|136.79|133.99|136.19|133.39|0
1652764200000|2022-05-17 05:10:00|136.19|133.39|136.56|133.76|136.56|133.76|136|133.2|0
1652764500000|2022-05-17 05:15:00|136.64|133.84|136.41|133.61|136.64|133.84|136.37|133.57|0
1652764800000|2022-05-17 05:20:00|136.48|133.68|136.48|133.68|136.75|133.95|136.33|133.53|0
1652765100000|2022-05-17 05:25:00|136.41|133.61|136.55|133.75|136.55|133.75|136.18|133.38|0
1652765400000|2022-05-17 05:30:00|136.48|133.68|136.85|134.05|136.85|134.05|136.32|133.52|0
1652765700000|2022-05-17 05:35:00|137|134.2|136.92|134.12|137.15|134.35|136.55|133.75|0
1652766000000|2022-05-17 05:40:00|136.96|134.16|136.54|133.74|137.15|134.35|136.54|133.74|0
1652766300000|2022-05-17 05:45:00|136.62|133.82|134.89|132.09|136.62|133.82|134.78|131.98|0
1652766600000|2022-05-17 05:50:00|134.85|132.05|135.3|132.5|135.49|132.69|134.85|132.05|0
1652766900000|2022-05-17 05:55:00|135.26|132.46|135.18|132.38|135.41|132.61|134.85|132.05|0
1652767200000|2022-05-17 06:00:00|135.26|132.46|135.18|132.38|135.56|132.76|134.8|132|0
1652767500000|2022-05-17 06:05:00|135.1|132.3|135.17|132.37|135.63|132.83|135.03|132.23|0
1652767800000|2022-05-17 06:10:00|135.21|132.41|135.4|132.6|135.4|132.6|134.65|131.85|0
1652768100000|2022-05-17 06:15:00|135.32|132.52|135.77|132.97|135.92|133.12|135.17|132.37|0
1652768400000|2022-05-17 06:20:00|135.84|133.04|135.61|132.81|135.92|133.12|135.39|132.59|0
1652768700000|2022-05-17 06:25:00|135.65|132.85|135.76|132.96|135.84|133.04|135.46|132.66|0
1652769000000|2022-05-17 06:30:00|135.73|132.93|135.61|132.81|135.8|133|135.31|132.51|0
1652769300000|2022-05-17 06:35:00|135.65|132.85|134.35|131.55|137.53|134.73|134.2|131.4|0
1652769600000|2022-05-17 06:40:00|134.39|131.59|134.35|131.55|134.72|131.92|134.27|131.47|0
1652769900000|2022-05-17 06:45:00|134.42|131.62|134.16|131.36|134.49|131.69|134.04|131.24|0
1652770200000|2022-05-17 06:50:00|134.19|131.39|134.04|131.24|134.34|131.54|134.04|131.24|0
1652770500000|2022-05-17 06:55:00|134.12|131.32|133.56|130.76|134.12|131.32|133.52|130.72|0
1652770800000|2022-05-17 07:00:00|133.52|130.72|132.74|129.94|134.56|131.76|132.62|129.82|0
1652771100000|2022-05-17 07:05:00|132.5|130.1|133.53|131.13|133.53|131.13|132.5|130.1|0
1652771400000|2022-05-17 07:10:00|133.61|131.21|134.57|132.17|134.65|132.25|133.61|131.21|0
1652771700000|2022-05-17 07:15:00|134.65|132.25|133.97|131.57|134.65|132.25|133.75|131.35|0
1652772000000|2022-05-17 07:20:00|134.05|131.65|132.89|130.49|134.5|132.1|132.89|130.49|0
1652772300000|2022-05-17 07:25:00|133.12|130.72|133.04|130.64|133.37|130.97|132.74|130.34|0
1652772600000|2022-05-17 07:30:00|133.08|130.68|131.6|129.2|133.22|130.82|131.38|128.98|0
1652772900000|2022-05-17 07:35:00|131.71|129.31|130.02|127.62|131.85|129.45|129.98|127.58|0
1652773200000|2022-05-17 07:40:00|130.09|127.69|129.98|127.58|130.6|128.2|129.62|127.22|0
1652773500000|2022-05-17 07:45:00|129.94|127.54|130.31|127.91|130.41|128.01|129.4|127|0
1652773800000|2022-05-17 07:50:00|130.23|127.83|130.48|128.08|130.56|128.16|129.87|127.47|0
1652774100000|2022-05-17 07:55:00|130.41|128.01|130.45|128.05|131.07|128.67|130.41|128.01|0
1652774400000|2022-05-17 08:00:00|130.41|128.01|129.28|126.88|130.41|128.01|129.13|126.73|0
1652774700000|2022-05-17 08:05:00|129.31|126.91|127.29|124.89|129.31|126.91|126.87|124.47|0
1652775000000|2022-05-17 08:10:00|127.37|124.97|126.83|124.43|127.8|125.4|126.69|124.29|0
1652775300000|2022-05-17 08:15:00|126.79|124.39|125.83|123.43|126.93|124.53|125.58|123.18|0
1652775600000|2022-05-17 08:20:00|125.86|123.46|125.86|123.46|125.86|123.46|125.01|122.61|0
1652775900000|2022-05-17 08:25:00|125.83|123.43|124.69|122.29|125.83|123.43|124.45|122.05|0
1652776200000|2022-05-17 08:30:00|124.59|122.19|124.32|121.92|128.18|125.78|124.18|121.78|0
1652776500000|2022-05-17 08:35:00|124.36|121.96|121.6|119.2|124.39|121.99|121.12|118.72|0
1652776800000|2022-05-17 08:40:00|121.46|119.06|121.6|119.2|121.94|119.54|121.46|119.06|0
1652777100000|2022-05-17 08:45:00|121.53|119.13|121.63|119.23|121.66|119.26|120.87|118.47|0
1652777400000|2022-05-17 08:50:00|121.73|119.33|122.04|119.64|122.84|120.44|121.73|119.33|0
1652777700000|2022-05-17 08:55:00|122.07|119.67|123.08|120.68|123.18|120.78|122.07|119.67|0
1652778000000|2022-05-17 09:00:00|123.04|120.64|123.2|120.8|123.86|121.46|122.83|120.43|0
1652778300000|2022-05-17 09:05:00|123.13|120.73|123.16|120.76|123.37|120.97|122.88|120.48|0
1652778600000|2022-05-17 09:10:00|123.19|120.79|123.08|120.68|123.36|120.96|122.67|120.27|0
1652778900000|2022-05-17 09:15:00|123.22|120.82|123.36|120.96|123.64|121.24|122.94|120.54|0
1652779200000|2022-05-17 09:20:00|123.29|120.89|123.08|120.68|123.36|120.96|122.8|120.4|0
1652779500000|2022-05-17 09:25:00|123.15|120.75|122.59|120.19|123.22|120.82|122.45|120.05|0
1652779800000|2022-05-17 09:30:00|122.66|120.26|121.9|119.5|122.97|120.57|121.62|119.22|0
1652780100000|2022-05-17 09:35:00|122.03|119.63|121.14|118.74|122.03|119.63|120.97|118.57|0
1652780400000|2022-05-17 09:40:00|121.07|118.67|123.05|120.65|123.05|120.65|120.93|118.53|0
1652780700000|2022-05-17 09:45:00|122.95|120.55|122.91|120.51|123.12|120.72|122.7|120.3|0
1652781000000|2022-05-17 09:50:00|122.84|120.44|122.08|119.68|122.98|120.58|122.05|119.65|0
1652781300000|2022-05-17 09:55:00|122.15|119.75|120.68|118.28|122.15|119.75|120.34|117.94|0
1652781600000|2022-05-17 10:00:00|120.61|118.21|119.32|116.92|120.68|118.28|118.91|116.51|0
1652781900000|2022-05-17 10:05:00|119.25|116.85|119.72|117.32|120.13|117.73|119.15|116.75|0
1652782200000|2022-05-17 10:10:00|119.65|117.25|120.52|118.12|120.9|118.5|119.52|117.12|0
1652782500000|2022-05-17 10:15:00|120.59|118.19|120.79|118.39|121|118.6|120.56|118.16|0
1652782800000|2022-05-17 10:20:00|120.76|118.36|121.47|119.07|121.47|119.07|120.76|118.36|0
1652783100000|2022-05-17 10:25:00|121.4|119|121.47|119.07|121.47|119.07|120.92|118.52|0
1652783400000|2022-05-17 10:30:00|121.4|119|121.43|119.03|121.54|119.14|120.92|118.52|0
1652783700000|2022-05-17 10:35:00|121.4|119|122.01|119.61|122.19|119.79|121.26|118.86|0
1652784000000|2022-05-17 10:40:00|121.98|119.58|122.11|119.71|122.22|119.82|121.74|119.34|0
1652784300000|2022-05-17 10:45:00|122.15|119.75|121.47|119.07|122.23|119.83|121.23|118.83|0
1652784600000|2022-05-17 10:50:00|121.61|119.21|122.01|119.61|122.01|119.61|121.36|118.96|0
1652784900000|2022-05-17 10:55:00|121.98|119.58|122.22|119.82|122.29|119.89|121.81|119.41|0
1652785200000|2022-05-17 11:00:00|122.49|120.09|122.93|120.53|123.53|121.13|122.42|120.02|0
1652785500000|2022-05-17 11:05:00|122.86|120.46|122.65|120.25|123.21|120.81|122.24|119.84|0
1652785800000|2022-05-17 11:10:00|122.58|120.18|122.65|120.25|122.86|120.46|121.82|119.42|0
1652786100000|2022-05-17 11:15:00|122.69|120.29|121.82|119.42|122.82|120.42|121.68|119.28|0
1652786400000|2022-05-17 11:20:00|121.75|119.35|121.06|118.66|121.78|119.38|120.85|118.45|0
1652786700000|2022-05-17 11:25:00|120.99|118.59|120.71|118.31|121.2|118.8|120.51|118.11|0
1652787000000|2022-05-17 11:30:00|120.85|118.45|121.33|118.93|121.53|119.13|120.85|118.45|0
1652787300000|2022-05-17 11:35:00|121.4|119|121.94|119.54|122.22|119.82|121.26|118.86|0
1652787600000|2022-05-17 11:40:00|122.01|119.61|122.77|120.37|123.05|120.65|122.01|119.61|0
1652787900000|2022-05-17 11:45:00|122.84|120.44|122.59|120.19|122.98|120.58|122.49|120.09|0
1652788200000|2022-05-17 11:50:00|122.56|120.16|123.04|120.64|123.15|120.75|122.56|120.16|0
1652788500000|2022-05-17 11:55:00|122.9|120.5|123.53|121.13|123.66|121.26|122.69|120.29|0
1652788800000|2022-05-17 12:00:00|123.59|121.19|123.04|120.64|123.87|121.47|122.83|120.43|0
1652789100000|2022-05-17 12:05:00|123.03|120.63|123.52|121.12|123.66|121.26|122.48|120.08|0
1652789400000|2022-05-17 12:10:00|123.49|121.09|124.07|121.67|124.14|121.74|123.49|121.09|0
1652789700000|2022-05-17 12:15:00|124.04|121.64|122.93|120.53|124.21|121.81|122.86|120.46|0
1652790000000|2022-05-17 12:20:00|122.86|120.46|123|120.6|123.49|121.09|122.72|120.32|0
1652790300000|2022-05-17 12:25:00|122.9|120.5|123.13|120.73|124.19|121.79|122.83|120.43|0
1652790600000|2022-05-17 12:30:00|123.2|120.8|123.34|120.94|125.1|122.7|122.3|119.9|0
1652790900000|2022-05-17 12:35:00|123.41|121.01|123.9|121.5|124.11|121.71|122.92|120.52|0
1652791200000|2022-05-17 12:40:00|123.76|121.36|123.51|121.11|124.64|122.24|123.41|121.01|0
1652791500000|2022-05-17 12:45:00|123.54|121.14|122.98|120.58|123.54|121.14|121.81|119.41|0
1652791800000|2022-05-17 12:50:00|123.02|120.62|123.47|121.07|124.1|121.7|122.98|120.58|0
1652792100000|2022-05-17 12:55:00|123.4|121|122.11|119.71|123.68|121.28|121.52|119.12|0
1652792400000|2022-05-17 13:00:00|121.94|119.54|120.83|118.43|122.28|119.88|120.83|118.43|0
1652792700000|2022-05-17 13:05:00|120.9|118.5|121.31|118.91|122.07|119.67|120.76|118.36|0
1652793000000|2022-05-17 13:10:00|121.38|118.98|121.51|119.11|121.72|119.32|120.89|118.49|0
1652793300000|2022-05-17 13:15:00|121.48|119.08|121.72|119.32|122.13|119.73|120.58|118.18|0
1652793600000|2022-05-17 13:20:00|121.65|119.25|121.68|119.28|121.99|119.59|121.37|118.97|0
1652793900000|2022-05-17 13:25:00|121.57|119.17|121.16|118.76|121.85|119.45|121.09|118.69|0
1652794200000|2022-05-17 13:30:00|121.23|118.83|122.47|120.07|123.94|121.54|121.09|118.69|0
1652794500000|2022-05-17 13:35:00|122.54|120.14|124.35|121.95|124.92|122.52|122.54|120.14|0
1652794800000|2022-05-17 13:40:00|124.14|121.74|123.58|121.18|124.63|122.23|122.25|119.85|0
1652795100000|2022-05-17 13:45:00|123.37|120.97|125.9|123.5|125.9|123.5|122.64|120.24|0
1652795400000|2022-05-17 13:50:00|125.83|123.43|126.54|124.14|126.61|124.21|124.06|121.66|0
1652795700000|2022-05-17 13:55:00|126.47|124.07|124.9|122.5|127.25|124.85|124.83|122.43|0
1652796000000|2022-05-17 14:00:00|124.76|122.36|122.94|120.54|124.76|122.36|122.31|119.91|0
1652796300000|2022-05-17 14:05:00|122.8|120.4|125.75|123.35|125.96|123.56|122.66|120.26|0
1652796600000|2022-05-17 14:10:00|125.67|123.27|125.18|122.78|126.6|124.2|125|122.6|0
1652796900000|2022-05-17 14:15:00|125.03|122.63|124.29|121.89|125.79|123.39|123.27|120.87|0
1652797200000|2022-05-17 14:20:00|124.22|121.82|125.2|122.8|125.98|123.58|123.94|121.54|0
1652797500000|2022-05-17 14:25:00|124.99|122.59|128.48|126.08|128.55|126.15|124.5|122.1|0
1652797800000|2022-05-17 14:30:00|128.26|125.86|128.64|126.24|128.93|126.53|126.97|124.57|0
1652798100000|2022-05-17 14:35:00|128.57|126.17|130.52|128.12|130.74|128.34|128.57|126.17|0
1652798400000|2022-05-17 14:40:00|130.44|128.04|131.97|129.57|132.27|129.87|130.44|128.04|0
1652798700000|2022-05-17 14:45:00|132.05|129.65|132.12|129.72|133.75|131.35|131.64|129.24|0
1652799000000|2022-05-17 14:50:00|132.04|129.64|131.89|129.49|132.93|130.53|131.46|129.06|0
1652799300000|2022-05-17 14:55:00|132.12|129.72|130.29|127.89|132.12|129.72|130.29|127.89|0
1652799600000|2022-05-17 15:00:00|130.21|127.81|128.62|126.22|130.65|128.25|128.55|126.15|0
1652799900000|2022-05-17 15:05:00|128.69|126.29|128.18|125.78|129.05|126.65|127.53|125.13|0
1652800200000|2022-05-17 15:10:00|127.96|125.56|128.03|125.63|128.68|126.28|127.53|125.13|0
1652800500000|2022-05-17 15:15:00|127.82|125.42|127.6|125.2|129.62|127.22|127.1|124.7|0
1652800800000|2022-05-17 15:20:00|127.53|125.13|126.95|124.55|127.81|125.41|126.52|124.12|0
1652801100000|2022-05-17 15:25:00|127.02|124.62|125.46|123.06|127.09|124.69|125.17|122.77|0
1652801400000|2022-05-17 15:30:00|125.39|122.99|123.56|121.16|125.39|122.99|123.35|120.95|0
1652801700000|2022-05-17 15:35:00|123.52|121.12|124.11|121.71|124.46|122.06|123.14|120.74|0
1652802000000|2022-05-17 15:40:00|124.18|121.78|124.23|121.83|124.67|122.27|123.13|120.73|0
1652802300000|2022-05-17 15:45:00|124.16|121.76|124.86|122.46|125.08|122.68|123.6|121.2|0
1652802600000|2022-05-17 15:50:00|124.72|122.32|123.31|120.91|124.72|122.32|122.96|120.56|0
1652802900000|2022-05-17 15:55:00|123.52|121.12|123.94|121.54|124.37|121.97|123.52|121.12|0
1652803200000|2022-05-17 16:00:00|123.73|121.33|123.66|121.26|124.78|122.38|123.45|121.05|0
1652803500000|2022-05-17 16:05:00|123.76|121.36|125.13|122.73|126.2|123.8|123.66|121.26|0
1652803800000|2022-05-17 16:10:00|125.06|122.66|124.92|122.52|126.27|123.87|124.49|122.09|0
1652804100000|2022-05-17 16:15:00|124.99|122.59|123.79|121.39|125.13|122.73|122.99|120.59|0
1652804400000|2022-05-17 16:20:00|123.93|121.53|123.36|120.96|124.28|121.88|123.33|120.93|0
1652804700000|2022-05-17 16:25:00|123.43|121.03|122.8|120.4|123.86|121.46|121.97|119.57|0
1652805000000|2022-05-17 16:30:00|122.73|120.33|122.04|119.64|123.83|121.43|121.46|119.06|0
1652805300000|2022-05-17 16:35:00|121.97|119.57|120.19|117.79|122.04|119.64|119.5|117.1|0
1652805600000|2022-05-17 16:40:00|120.12|117.72|119.15|116.75|120.39|117.99|118.88|116.48|0
1652805900000|2022-05-17 16:45:00|119.08|116.68|118.94|116.54|119.36|116.96|117.92|115.52|0
1652806200000|2022-05-17 16:50:00|118.87|116.47|119.56|117.16|119.97|117.57|118.81|116.41|0
1652806500000|2022-05-17 16:55:00|119.49|117.09|119.76|117.36|120.18|117.78|119.49|117.09|0
1652806800000|2022-05-17 17:00:00|119.69|117.29|120.35|117.95|121.84|119.44|119.69|117.29|0
1652807100000|2022-05-17 17:05:00|120.31|117.91|119.27|116.87|120.52|118.12|118.66|116.26|0
1652807400000|2022-05-17 17:10:00|119.21|116.81|118.21|115.81|119.41|117.01|117.9|115.5|0
1652807700000|2022-05-17 17:15:00|118.11|115.71|117.7|115.3|118.11|115.71|117.22|114.82|0
1652808000000|2022-05-17 17:20:00|117.77|115.37|118.78|116.38|118.92|116.52|117.36|114.96|0
1652808300000|2022-05-17 17:25:00|118.72|116.32|119.06|116.66|119.23|116.83|117.97|115.57|0
1652808600000|2022-05-17 17:30:00|118.99|116.59|118.57|116.17|119.19|116.79|118.03|115.63|0
1652808900000|2022-05-17 17:35:00|118.51|116.11|118.2|115.8|119.05|116.65|117.86|115.46|0
1652809200000|2022-05-17 17:40:00|118.23|115.83|118.43|116.03|119.12|116.72|117.96|115.56|0
1652809500000|2022-05-17 17:45:00|118.57|116.17|118.22|115.82|119.46|117.06|118.22|115.82|0
1652809800000|2022-05-17 17:50:00|118.36|115.96|118.49|116.09|118.63|116.23|118.02|115.62|0
1652810100000|2022-05-17 17:55:00|118.36|115.96|119.72|117.32|119.72|117.32|118.15|115.75|0
1652810400000|2022-05-17 18:00:00|119.45|117.05|120.41|118.01|121.25|118.85|118.9|116.5|0
1652810700000|2022-05-17 18:05:00|120|117.6|116.62|114.22|120.2|117.8|116.25|113.85|0
1652811000000|2022-05-17 18:10:00|116.79|114.39|122.39|119.99|123.55|121.15|116.79|114.39|0
1652811300000|2022-05-17 18:15:00|121.97|119.57|122.56|120.16|123.38|120.98|120.68|118.28|0
1652811600000|2022-05-17 18:20:00|122.49|120.09|125|122.6|127.44|125.04|122.49|120.09|0
1652811900000|2022-05-17 18:25:00|125.21|122.81|124.43|122.03|125.97|123.57|122.6|120.2|0
1652812200000|2022-05-17 18:30:00|124.93|122.53|125.96|123.56|126.21|123.81|123.02|120.62|0
1652812500000|2022-05-17 18:35:00|126.14|123.74|122.24|119.84|127.29|124.89|122.24|119.84|0
1652812800000|2022-05-17 18:40:00|122.17|119.77|120.09|117.69|122.28|119.88|119.61|117.21|0
1652813100000|2022-05-17 18:45:00|119.81|117.41|116.5|114.1|120.87|118.47|115.84|113.44|0
1652813400000|2022-05-17 18:50:00|116.64|114.24|117.99|115.59|117.99|115.59|116.17|113.77|0
1652813700000|2022-05-17 18:55:00|118.06|115.66|117.92|115.52|118.67|116.27|116.8|114.4|0
1652814000000|2022-05-17 19:00:00|117.78|115.38|115.62|113.22|117.98|115.58|115.36|112.96|0
1652814300000|2022-05-17 19:05:00|115.76|113.36|115.49|113.09|116.7|114.3|114.49|112.09|0
1652814600000|2022-05-17 19:10:00|115.75|113.35|116.09|113.69|116.9|114.5|115.62|113.22|0
1652814900000|2022-05-17 19:15:00|115.89|113.49|115.41|113.01|116.62|114.22|114.95|112.55|0
1652815200000|2022-05-17 19:20:00|115.08|112.68|115.55|113.15|116.01|113.61|114.42|112.02|0
1652815500000|2022-05-17 19:25:00|115.61|113.21|115.34|112.94|115.68|113.28|114.68|112.28|0
1652815800000|2022-05-17 19:30:00|115.08|112.68|115.54|113.14|116.34|113.94|114.41|112.01|0
1652816100000|2022-05-17 19:35:00|115.41|113.01|116.47|114.07|116.61|114.21|114.94|112.54|0
1652816400000|2022-05-17 19:40:00|116.41|114.01|115.93|113.53|117.28|114.88|115.13|112.73|0
1652816700000|2022-05-17 19:45:00|116.2|113.8|118.09|115.69|118.57|116.17|116.2|113.8|0
1652817000000|2022-05-17 19:50:00|117.95|115.55|117.87|115.47|119.02|116.62|116.13|113.73|0
1652817300000|2022-05-17 19:55:00|118.41|116.01|116.25|113.85|118.68|116.28|116.25|113.85|0
1652817600000|2022-05-17 20:00:00|115.99|113.59|117.05|114.65|117.12|114.72|115.99|113.59|0
1652817900000|2022-05-17 20:05:00|117.12|114.72|117.13|114.73|117.13|114.73|115.45|113.05|0
1652818200000|2022-05-17 20:10:00|117.06|114.66|116.73|114.33|117.2|114.8|116.66|114.26|0
1652818500000|2022-05-17 20:15:00|116.93|114.13|116.59|113.79|116.99|114.19|116.26|113.46|0
1652818800000|2022-05-17 20:20:00|116.53|113.73|116.52|113.72|116.72|113.92|116.52|113.72|0
1652819100000|2022-05-17 20:25:00|116.59|113.79|116.52|113.72|116.85|114.05|116.46|113.66|0
1652819400000|2022-05-17 20:30:00|116.45|113.65|116.58|113.78|116.72|113.92|116.45|113.65|0
1652819700000|2022-05-17 20:35:00|116.72|113.92|116.51|113.71|116.72|113.92|116.51|113.71|0
1652820000000|2022-05-17 20:40:00|116.58|113.78|116.58|113.78|116.58|113.78|116.51|113.71|0
1652820300000|2022-05-17 20:45:00|116.51|113.71|116.44|113.64|116.51|113.71|116.38|113.58|0
1652820900000|2022-05-17 20:55:00|116.5|113.7|116.47|113.67|116.5|113.7|116.37|113.57|0
1652821200000|2022-05-17 21:00:00|116.44|113.64|116.52|113.72|116.55|113.75|116.44|113.64|0
1652821500000|2022-05-17 21:05:00|116.51|113.71|116.51|113.71|116.55|113.75|116.44|113.64|0
1652821800000|2022-05-17 21:10:00|116.5|113.7|116.45|113.65|116.54|113.74|116.45|113.65|0
1652822100000|2022-05-17 21:15:00|116.44|113.64|116.44|113.64|116.46|113.66|116.43|113.63|0
1652822400000|2022-05-17 21:20:00|116.43|113.63|116.42|113.62|116.43|113.63|116.4|113.6|0
1652822700000|2022-05-17 21:25:00|116.41|113.61|116.43|113.63|116.43|113.63|116.34|113.54|0
1652823000000|2022-05-17 21:30:00|116.44|113.64|116.4|113.6|116.44|113.64|116.4|113.6|0
1652823300000|2022-05-17 21:35:00|116.41|113.61|116.46|113.66|116.52|113.72|116.38|113.58|0
1652823600000|2022-05-17 21:40:00|116.45|113.65|116.44|113.64|116.45|113.65|116.42|113.62|0
1652823900000|2022-05-17 21:45:00|116.43|113.63|116.4|113.6|116.43|113.63|116.37|113.57|0
1652824200000|2022-05-17 21:50:00|116.47|113.67|116.38|113.58|116.47|113.67|116.35|113.55|0
1652824500000|2022-05-17 21:55:00|116.39|113.59|116.32|113.52|116.43|113.63|116.32|113.52|0
1652824800000|2022-05-17 22:00:00|116.1|113.3|115.84|113.04|116.46|113.66|115.74|112.94|0
1652825100000|2022-05-17 22:05:00|115.87|113.07|115.6|112.8|115.87|113.07|115.34|112.54|0
1652825400000|2022-05-17 22:10:00|115.53|112.73|115.73|112.93|115.79|112.99|115.4|112.6|0
1652825700000|2022-05-17 22:15:00|115.66|112.86|115.5|112.7|115.86|113.06|115.3|112.5|0
1652826000000|2022-05-17 22:20:00|115.56|112.76|115.72|112.92|115.86|113.06|115.53|112.73|0
1652826300000|2022-05-17 22:25:00|115.69|112.89|115.62|112.82|115.79|112.99|115.52|112.72|0
1652826600000|2022-05-17 22:30:00|115.65|112.85|115.45|112.65|115.72|112.92|115.39|112.59|0
1652826900000|2022-05-17 22:35:00|115.52|112.72|115.58|112.78|115.65|112.85|115.45|112.65|0
1652827200000|2022-05-17 22:40:00|115.65|112.85|115.64|112.84|115.91|113.11|115.64|112.84|0
1652827500000|2022-05-17 22:45:00|115.58|112.78|115.77|112.97|115.77|112.97|115.45|112.65|0
1652827800000|2022-05-17 22:50:00|115.91|113.11|116.1|113.3|116.17|113.37|115.77|112.97|0
1652828100000|2022-05-17 22:55:00|116.17|113.37|116.5|113.7|116.5|113.7|116.17|113.37|0
1652828400000|2022-05-17 23:00:00|116.4|113.6|116.49|113.69|116.83|114.03|116.4|113.6|0
1652828700000|2022-05-17 23:05:00|116.53|113.73|116.82|114.02|116.89|114.09|116.39|113.59|0
1652829000000|2022-05-17 23:10:00|116.79|113.99|116.79|113.99|116.89|114.09|116.36|113.56|0
1652829300000|2022-05-17 23:15:00|116.75|113.95|116.68|113.88|116.82|114.02|116.62|113.82|0
1652829600000|2022-05-17 23:20:00|116.65|113.85|116.61|113.81|116.68|113.88|116.41|113.61|0
1652829900000|2022-05-17 23:25:00|116.65|113.85|116.68|113.88|116.94|114.14|116.61|113.81|0
1652830200000|2022-05-17 23:30:00|116.71|113.91|116.61|113.81|116.71|113.91|116.28|113.48|0
1652830500000|2022-05-17 23:35:00|116.64|113.84|117.74|114.94|117.8|115|116.64|113.84|0
1652830800000|2022-05-17 23:40:00|117.67|114.87|117.47|114.67|117.74|114.94|117.47|114.67|0
1652831100000|2022-05-17 23:45:00|117.4|114.6|117.93|115.13|117.93|115.13|117.33|114.53|0
1652831400000|2022-05-17 23:50:00|117.8|115|117.59|114.79|117.8|115|117.33|114.53|0
1652831700000|2022-05-17 23:55:00|117.66|114.86|117.72|114.92|117.73|114.93|117.46|114.66|0
1652832000000|2022-05-18 00:00:00|117.59|114.79|117.39|114.59|117.86|115.06|117.25|114.45|0
1652832300000|2022-05-18 00:05:00|117.29|114.49|116.92|114.12|117.39|114.59|116.92|114.12|0
1652832600000|2022-05-18 00:10:00|116.89|114.09|116.91|114.11|117.25|114.45|116.85|114.05|0
1652832900000|2022-05-18 00:15:00|116.98|114.18|116.91|114.11|117.15|114.35|116.84|114.04|0
1652833200000|2022-05-18 00:20:00|117.04|114.24|116.91|114.11|117.18|114.38|116.78|113.98|0
1652833500000|2022-05-18 00:25:00|116.97|114.17|117.24|114.44|117.24|114.44|116.84|114.04|0
1652833800000|2022-05-18 00:30:00|117.44|114.64|117.37|114.57|117.47|114.67|117.1|114.3|0
1652834100000|2022-05-18 00:35:00|117.3|114.5|118.17|115.37|118.17|115.37|117.23|114.43|0
1652834400000|2022-05-18 00:40:00|118.1|115.3|118.03|115.23|118.44|115.64|117.8|115|0
1652834700000|2022-05-18 00:45:00|117.96|115.16|117.83|115.03|118.37|115.57|117.83|115.03|0
1652835000000|2022-05-18 00:50:00|117.89|115.09|117.89|115.09|118.03|115.23|117.76|114.96|0
1652835300000|2022-05-18 00:55:00|117.96|115.16|118.09|115.29|118.33|115.53|117.89|115.09|0
1652835600000|2022-05-18 01:00:00|118.02|115.22|117.95|115.15|118.22|115.42|117.79|114.99|0
1652835900000|2022-05-18 01:05:00|117.99|115.19|118.25|115.45|118.69|115.89|117.95|115.15|0
1652836200000|2022-05-18 01:10:00|118.28|115.48|118.15|115.35|118.49|115.69|118.12|115.32|0
1652836500000|2022-05-18 01:15:00|118.12|115.32|118.41|115.61|118.62|115.82|117.95|115.15|0
1652836800000|2022-05-18 01:20:00|118.35|115.55|118.48|115.68|118.55|115.75|118.28|115.48|0
1652837100000|2022-05-18 01:25:00|118.41|115.61|118.61|115.81|118.88|116.08|118.34|115.54|0
1652837400000|2022-05-18 01:30:00|118.54|115.74|119.82|117.02|119.96|117.16|118.54|115.74|0
1652837700000|2022-05-18 01:35:00|119.86|117.06|119.68|116.88|119.99|117.19|119.62|116.82|0
1652838000000|2022-05-18 01:40:00|119.65|116.85|120.64|117.84|120.64|117.84|119.62|116.82|0
1652838300000|2022-05-18 01:45:00|120.63|117.83|120.22|117.42|120.84|118.04|120.22|117.42|0
1652838600000|2022-05-18 01:50:00|120.29|117.49|120.42|117.62|120.6|117.8|119.88|117.08|0
1652838900000|2022-05-18 01:55:00|120.49|117.69|119.6|116.8|120.49|117.69|119.6|116.8|0
1652839200000|2022-05-18 02:00:00|119.5|116.7|119.74|116.94|120.01|117.21|119.33|116.53|0
1652839500000|2022-05-18 02:05:00|119.77|116.97|119.8|117|120.18|117.38|119.74|116.94|0
1652839800000|2022-05-18 02:10:00|119.84|117.04|119.93|117.13|120.07|117.27|119.67|116.87|0
1652840100000|2022-05-18 02:15:00|120.04|117.24|119.59|116.79|120.14|117.34|119.52|116.72|0
1652840400000|2022-05-18 02:20:00|119.66|116.86|119.39|116.59|119.66|116.86|119.39|116.59|0
1652840700000|2022-05-18 02:25:00|119.32|116.52|119.18|116.38|119.52|116.72|119.11|116.31|0
1652841000000|2022-05-18 02:30:00|119.11|116.31|119.14|116.34|119.38|116.58|119.04|116.24|0
1652841300000|2022-05-18 02:35:00|119.11|116.31|119.14|116.34|119.31|116.51|119.04|116.24|0
1652841600000|2022-05-18 02:40:00|119.11|116.31|118.5|115.7|119.24|116.44|118.23|115.43|0
1652841900000|2022-05-18 02:45:00|118.46|115.66|118.8|116|118.97|116.17|118.46|115.66|0
1652842200000|2022-05-18 02:50:00|118.76|115.96|118.46|115.66|118.9|116.1|118.46|115.66|0
1652842500000|2022-05-18 02:55:00|118.49|115.69|119.03|116.23|119.13|116.33|118.42|115.62|0
1652842800000|2022-05-18 03:00:00|119.16|116.36|118.75|115.95|119.23|116.43|118.69|115.89|0
1652843100000|2022-05-18 03:05:00|118.82|116.02|118.95|116.15|119.06|116.26|118.75|115.95|0
1652843400000|2022-05-18 03:10:00|118.99|116.19|119.53|116.73|119.76|116.96|118.88|116.08|0
1652843700000|2022-05-18 03:15:00|119.49|116.69|119.69|116.89|119.76|116.96|119.35|116.55|0
1652844000000|2022-05-18 03:20:00|119.76|116.96|119.86|117.06|120.1|117.3|119.76|116.96|0
1652844300000|2022-05-18 03:25:00|119.89|117.09|119.82|117.02|119.99|117.19|119.82|117.02|0
1652844600000|2022-05-18 03:30:00|119.75|116.95|119.99|117.19|120.02|117.22|119.72|116.92|0
1652844900000|2022-05-18 03:35:00|120.02|117.22|121.94|119.14|122.63|119.83|120.02|117.22|0
1652845200000|2022-05-18 03:40:00|122.07|119.27|122.04|119.24|122.35|119.55|121.87|119.07|0
1652845500000|2022-05-18 03:45:00|122|119.2|121.45|118.65|122.14|119.34|121.31|118.51|0
1652845800000|2022-05-18 03:50:00|121.48|118.68|121.31|118.51|121.69|118.89|121.31|118.51|0
1652846100000|2022-05-18 03:55:00|121.38|118.58|121.03|118.23|121.44|118.64|120.86|118.06|0
1652846400000|2022-05-18 04:00:00|121|118.2|120.21|117.41|121.03|118.23|120.07|117.27|0
1652846700000|2022-05-18 04:05:00|120.14|117.34|120.2|117.4|120.38|117.58|120.04|117.24|0
1652847000000|2022-05-18 04:10:00|120.24|117.44|120.41|117.61|120.47|117.67|120.2|117.4|0
1652847300000|2022-05-18 04:15:00|120.34|117.54|120.47|117.67|120.61|117.81|120.34|117.54|0
1652847600000|2022-05-18 04:20:00|120.4|117.6|119.92|117.12|120.44|117.64|119.79|116.99|0
1652847900000|2022-05-18 04:25:00|119.99|117.19|120.36|117.56|120.46|117.66|119.89|117.09|0
1652848200000|2022-05-18 04:30:00|120.33|117.53|120.84|118.04|121.01|118.21|120.33|117.53|0
1652848500000|2022-05-18 04:35:00|120.8|118|121.14|118.34|121.14|118.34|120.67|117.87|0
1652848800000|2022-05-18 04:40:00|121.01|118.21|121|118.2|121.07|118.27|120.8|118|0
1652849100000|2022-05-18 04:45:00|121.07|118.27|121.41|118.61|121.55|118.75|121.07|118.27|0
1652849400000|2022-05-18 04:50:00|121.45|118.65|121.06|118.26|121.48|118.68|121.06|118.26|0
1652849700000|2022-05-18 04:55:00|121.13|118.33|121.13|118.33|121.27|118.47|120.93|118.13|0
1652850000000|2022-05-18 05:00:00|121.17|118.37|120.65|117.85|121.2|118.4|120.51|117.71|0
1652850300000|2022-05-18 05:05:00|120.58|117.78|120.3|117.5|120.58|117.78|119.8|117|0
1652850600000|2022-05-18 05:10:00|120.34|117.54|120.3|117.5|120.44|117.64|119.96|117.16|0
1652850900000|2022-05-18 05:15:00|120.27|117.47|120.16|117.36|120.37|117.57|120.02|117.22|0
1652851200000|2022-05-18 05:20:00|120.23|117.43|120.7|117.9|121.05|118.25|120.09|117.29|0
1652851500000|2022-05-18 05:25:00|120.77|117.97|120.7|117.9|121.11|118.31|120.5|117.7|0
1652851800000|2022-05-18 05:30:00|120.77|117.97|120.36|117.56|120.91|118.11|120.08|117.28|0
1652852100000|2022-05-18 05:35:00|120.39|117.59|120.42|117.62|120.46|117.66|120.22|117.42|0
1652852400000|2022-05-18 05:40:00|120.46|117.66|119.87|117.07|120.62|117.82|119.87|117.07|0
1652852700000|2022-05-18 05:45:00|119.8|117|119.73|116.93|119.94|117.14|119.53|116.73|0
1652853000000|2022-05-18 05:50:00|119.63|116.83|119.12|116.32|119.94|117.14|118.85|116.05|0
1652853300000|2022-05-18 05:55:00|119.05|116.25|118.78|115.98|119.12|116.32|118.51|115.71|0
1652853600000|2022-05-18 06:00:00|118.58|115.78|118.17|115.37|119.32|116.52|118.17|115.37|0
1652853900000|2022-05-18 06:05:00|118.21|115.41|119.25|116.45|119.32|116.52|118.17|115.37|0
1652854200000|2022-05-18 06:10:00|119.31|116.51|120.5|117.7|120.84|118.04|119.25|116.45|0
1652854500000|2022-05-18 06:15:00|120.53|117.73|120.33|117.53|120.63|117.83|119.95|117.15|0
1652854800000|2022-05-18 06:20:00|120.29|117.49|120.73|117.93|120.97|118.17|120.29|117.49|0
1652855100000|2022-05-18 06:25:00|120.66|117.86|121.04|118.24|121.04|118.24|120.39|117.59|0
1652855400000|2022-05-18 06:30:00|121.03|118.23|121.03|118.23|121.24|118.44|120.76|117.96|0
1652855700000|2022-05-18 06:35:00|120.96|118.16|120.7|117.9|121.31|118.51|120.26|117.46|0
1652856000000|2022-05-18 06:40:00|120.63|117.83|121.04|118.24|121.11|118.31|120.63|117.83|0
1652856300000|2022-05-18 06:45:00|121.11|118.31|121.17|118.37|121.58|118.78|121.11|118.31|0
1652856600000|2022-05-18 06:50:00|121.21|118.41|121.1|118.3|121.31|118.51|120.96|118.16|0
1652856900000|2022-05-18 06:55:00|121.07|118.27|121.23|118.43|121.51|118.71|121|118.2|0
1652857200000|2022-05-18 07:00:00|121.37|118.57|121.99|119.19|122.16|119.36|121.06|118.26|0
1652857500000|2022-05-18 07:05:00|121.78|119.38|121.16|118.76|121.99|119.59|121.03|118.63|0
1652857800000|2022-05-18 07:10:00|121.13|118.73|122.81|120.41|122.88|120.48|121.06|118.66|0
1652858100000|2022-05-18 07:15:00|122.85|120.45|123.53|121.13|124.03|121.63|122.28|119.88|0
1652858400000|2022-05-18 07:20:00|123.39|120.99|121.97|119.57|123.39|120.99|121.7|119.3|0
1652858700000|2022-05-18 07:25:00|122.01|119.61|122.45|120.05|122.52|120.12|122.01|119.61|0
1652859000000|2022-05-18 07:30:00|122.38|119.98|122.55|120.15|122.97|120.57|122.1|119.7|0
1652859300000|2022-05-18 07:35:00|122.48|120.08|123.2|120.8|123.2|120.8|122.27|119.87|0
1652859600000|2022-05-18 07:40:00|123.17|120.77|122.79|120.39|123.34|120.94|122.51|120.11|0
1652859900000|2022-05-18 07:45:00|122.75|120.35|123.41|121.01|123.48|121.08|122.72|120.32|0
1652860200000|2022-05-18 07:50:00|123.37|120.97|123.33|120.93|123.54|121.14|123.09|120.69|0
1652860500000|2022-05-18 07:55:00|123.26|120.86|122.6|120.2|123.3|120.9|122.22|119.82|0
1652860800000|2022-05-18 08:00:00|122.5|120.1|122.15|119.75|123.26|120.86|121.81|119.41|0
1652861100000|2022-05-18 08:05:00|122.08|119.68|122.15|119.75|122.43|120.03|121.87|119.47|0
1652861400000|2022-05-18 08:10:00|122.05|119.65|121.63|119.23|122.22|119.82|121.6|119.2|0
1652861700000|2022-05-18 08:15:00|121.66|119.26|122.39|119.99|122.42|120.02|121.36|118.96|0
1652862000000|2022-05-18 08:20:00|122.35|119.95|123.52|121.12|123.66|121.26|122.35|119.95|0
1652862300000|2022-05-18 08:25:00|123.49|121.09|122.69|120.29|123.59|121.19|122.62|120.22|0
1652862600000|2022-05-18 08:30:00|122.62|120.22|123.59|121.19|123.66|121.26|122.34|119.94|0
1652862900000|2022-05-18 08:35:00|123.62|121.22|123.58|121.18|123.66|121.26|123.34|120.94|0
1652863200000|2022-05-18 08:40:00|123.65|121.25|123.03|120.63|123.65|121.25|123.03|120.63|0
1652863500000|2022-05-18 08:45:00|123.06|120.66|123.06|120.66|123.13|120.73|122.82|120.42|0
1652863800000|2022-05-18 08:50:00|123.09|120.69|122.67|120.27|123.16|120.76|122.6|120.2|0
1652864100000|2022-05-18 08:55:00|122.6|120.2|122.26|119.86|122.6|120.2|122.15|119.75|0
1652864400000|2022-05-18 09:00:00|122.19|119.79|122.56|120.16|122.67|120.27|121.91|119.51|0
1652864700000|2022-05-18 09:05:00|122.53|120.13|122.25|119.85|122.77|120.37|122.25|119.85|0
1652865000000|2022-05-18 09:10:00|122.28|119.88|122.21|119.81|122.36|119.96|121.83|119.43|0
1652865300000|2022-05-18 09:15:00|122.24|119.84|122.31|119.91|122.72|120.32|122.24|119.84|0
1652865600000|2022-05-18 09:20:00|122.27|119.87|121.82|119.42|122.34|119.94|121.41|119.01|0
1652865900000|2022-05-18 09:25:00|121.89|119.49|122.3|119.9|122.34|119.94|121.68|119.28|0
1652866200000|2022-05-18 09:30:00|122.4|120|121.95|119.55|122.85|120.45|121.88|119.48|0
1652866500000|2022-05-18 09:35:00|121.92|119.52|121.74|119.34|121.95|119.55|121.57|119.17|0
1652866800000|2022-05-18 09:40:00|121.71|119.31|121.46|119.06|121.81|119.41|121.4|119|0
1652867100000|2022-05-18 09:45:00|121.5|119.1|121.46|119.06|121.6|119.2|120.85|118.45|0
1652867400000|2022-05-18 09:50:00|121.43|119.03|121.46|119.06|121.56|119.16|121.19|118.79|0
1652867700000|2022-05-18 09:55:00|121.39|118.99|120.02|117.62|121.53|119.13|120.02|117.62|0
1652868000000|2022-05-18 10:00:00|119.89|117.49|120.49|118.09|120.56|118.16|119.41|117.01|0
1652868300000|2022-05-18 10:05:00|120.53|118.13|120.56|118.16|120.83|118.43|120.19|117.79|0
1652868600000|2022-05-18 10:10:00|120.6|118.2|120.83|118.43|121.1|118.7|120.53|118.13|0
1652868900000|2022-05-18 10:15:00|120.8|118.4|120.62|118.22|121.1|118.7|120.55|118.15|0
1652869200000|2022-05-18 10:20:00|120.69|118.29|120.52|118.12|120.76|118.36|120.31|117.91|0
1652869500000|2022-05-18 10:25:00|120.48|118.08|120.34|117.94|120.79|118.39|120.28|117.88|0
1652869800000|2022-05-18 10:30:00|120.41|118.01|122.47|120.07|122.47|120.07|120.38|117.98|0
1652870100000|2022-05-18 10:35:00|122.53|120.13|122.74|120.34|122.95|120.55|122.26|119.86|0
1652870400000|2022-05-18 10:40:00|122.84|120.44|123.22|120.82|123.64|121.24|122.81|120.41|0
1652870700000|2022-05-18 10:45:00|123.29|120.89|123.29|120.89|123.36|120.96|123.01|120.61|0
1652871000000|2022-05-18 10:50:00|123.32|120.92|123.63|121.23|123.63|121.23|123.01|120.61|0
1652871300000|2022-05-18 10:55:00|123.49|121.09|122.83|120.43|123.56|121.16|122.62|120.22|0
1652871600000|2022-05-18 11:00:00|122.58|120.18|123.8|121.4|123.94|121.54|122.27|119.87|0
1652871900000|2022-05-18 11:05:00|123.87|121.47|125.39|122.99|125.67|123.27|123.83|121.43|0
1652872200000|2022-05-18 11:10:00|125.46|123.06|125.95|123.55|126.09|123.69|125.25|122.85|0
1652872500000|2022-05-18 11:15:00|125.91|123.51|125.73|123.33|126.09|123.69|125.52|123.12|0
1652872800000|2022-05-18 11:20:00|125.77|123.37|126.37|123.97|126.87|124.47|125.59|123.19|0
1652873100000|2022-05-18 11:25:00|126.44|124.04|127.01|124.61|127.3|124.9|125.62|123.22|0
1652873400000|2022-05-18 11:30:00|126.94|124.54|126.23|123.83|126.94|124.54|125.8|123.4|0
1652873700000|2022-05-18 11:35:00|126.3|123.9|126.29|123.89|126.54|124.14|125.59|123.19|0
1652874000000|2022-05-18 11:40:00|126.36|123.96|127.36|124.96|127.36|124.96|126.36|123.96|0
1652874300000|2022-05-18 11:45:00|127.29|124.89|127.18|124.78|127.71|125.31|127.14|124.74|0
1652874600000|2022-05-18 11:50:00|127.14|124.74|126.75|124.35|127.5|125.1|126.71|124.31|0
1652874900000|2022-05-18 11:55:00|126.78|124.38|127.49|125.09|127.63|125.23|126.71|124.31|0
1652875200000|2022-05-18 12:00:00|127.42|125.02|127.06|124.66|127.56|125.16|127.06|124.66|0
1652875500000|2022-05-18 12:05:00|126.99|124.59|126.42|124.02|126.99|124.59|126.21|123.81|0
1652875800000|2022-05-18 12:10:00|126.35|123.95|126.27|123.87|127.13|124.73|126.27|123.87|0
1652876100000|2022-05-18 12:15:00|126.41|124.01|125.17|122.77|126.48|124.08|125.17|122.77|0
1652876400000|2022-05-18 12:20:00|125.2|122.8|125.38|122.98|125.45|123.05|124.88|122.48|0
1652876700000|2022-05-18 12:25:00|125.34|122.94|124.88|122.48|125.52|123.12|124.14|121.74|0
1652877000000|2022-05-18 12:30:00|124.63|122.23|125.44|123.04|125.65|123.25|124.49|122.09|0
1652877300000|2022-05-18 12:35:00|125.55|123.15|126.32|123.92|126.64|124.24|125.51|123.11|0
1652877600000|2022-05-18 12:40:00|126.36|123.96|127.64|125.24|127.71|125.31|126.21|123.81|0
1652877900000|2022-05-18 12:45:00|127.71|125.31|128.28|125.88|128.35|125.95|127.28|124.88|0
1652878200000|2022-05-18 12:50:00|128.35|125.95|129.36|126.96|129.43|127.03|128.28|125.88|0
1652878500000|2022-05-18 12:55:00|129.4|127|130.52|128.12|130.67|128.27|129.14|126.74|0
1652878800000|2022-05-18 13:00:00|130.59|128.19|129.79|127.39|130.63|128.23|129.43|127.03|0
1652879100000|2022-05-18 13:05:00|129.72|127.32|131.32|128.92|131.47|129.07|129.64|127.24|0
1652879400000|2022-05-18 13:10:00|131.25|128.85|130.81|128.41|131.32|128.92|129.17|126.77|0
1652879700000|2022-05-18 13:15:00|131.13|128.73|131.06|128.66|131.28|128.88|130.77|128.37|0
1652880000000|2022-05-18 13:20:00|130.98|128.58|130.83|128.43|131.28|128.88|130.47|128.07|0
1652880300000|2022-05-18 13:25:00|130.91|128.51|130.1|127.7|130.98|128.58|130.03|127.63|0
1652880600000|2022-05-18 13:30:00|130.39|127.99|131.05|128.65|131.78|129.38|129.88|127.48|0
1652880900000|2022-05-18 13:35:00|131.49|129.09|134.79|132.39|135.46|133.06|129.44|127.04|0
1652881200000|2022-05-18 13:40:00|134.91|132.51|136.8|134.4|137.42|135.02|134.79|132.39|0
1652881500000|2022-05-18 13:45:00|136.95|134.55|136.31|133.91|137.02|134.62|135|132.6|0
1652881800000|2022-05-18 13:50:00|136.27|133.87|135.98|133.58|137.27|134.87|134.86|132.46|0
1652882100000|2022-05-18 13:55:00|136.36|133.96|138.5|136.1|139.02|136.62|136.06|133.66|0
1652882400000|2022-05-18 14:00:00|138.35|135.95|137.21|134.81|138.58|136.18|136.3|133.9|0
1652882700000|2022-05-18 14:05:00|137.05|134.65|138.42|136.02|138.42|136.02|135.4|133|0
1652883000000|2022-05-18 14:10:00|138.65|136.25|136.52|134.12|139.03|136.63|136.52|134.12|0
1652883300000|2022-05-18 14:15:00|136.44|134.04|137.2|134.8|137.88|135.48|135.76|133.36|0
1652883600000|2022-05-18 14:20:00|137.35|134.95|137.8|135.4|139.02|136.62|135.91|133.51|0
1652883900000|2022-05-18 14:25:00|137.72|135.32|140.4|138|140.4|138|136.44|134.04|0
1652884200000|2022-05-18 14:30:00|140.63|138.23|139.66|137.26|141.18|138.78|138.67|136.27|0
1652884500000|2022-05-18 14:35:00|139.74|137.34|140|137.6|141.4|139|139.65|137.25|0
1652884800000|2022-05-18 14:40:00|140.08|137.68|140|137.6|141.01|138.61|139.46|137.06|0
1652885100000|2022-05-18 14:45:00|140.23|137.83|138.84|136.44|141|138.6|137.85|135.45|0
1652885400000|2022-05-18 14:50:00|138.92|136.52|140.07|137.67|140.69|138.29|138.92|136.52|0
1652885700000|2022-05-18 14:55:00|140.22|137.82|138.99|136.59|140.84|138.44|138.99|136.59|0
1652886000000|2022-05-18 15:00:00|139.14|136.74|141.14|138.74|141.62|139.22|139.14|136.74|0
1652886300000|2022-05-18 15:05:00|141.03|138.63|142.94|140.54|143.02|140.62|140.75|138.35|0
1652886600000|2022-05-18 15:10:00|143.02|140.62|143.96|141.56|144.44|142.04|142.94|140.54|0
1652886900000|2022-05-18 15:15:00|144.12|141.72|146.27|143.87|146.99|144.59|144.04|141.64|0
1652887200000|2022-05-18 15:20:00|146.19|143.79|150.9|148.5|151.15|148.75|146.19|143.79|0
1652887500000|2022-05-18 15:25:00|150.98|148.58|152.05|149.65|152.62|150.22|149.44|147.04|0
1652887800000|2022-05-18 15:30:00|152.04|149.64|150.9|148.5|153.69|151.29|150.81|148.41|0
1652888100000|2022-05-18 15:35:00|150.81|148.41|150.57|148.17|151.14|148.74|149.43|147.03|0
1652888400000|2022-05-18 15:40:00|150.65|148.25|148.46|146.06|150.89|148.49|148.3|145.9|0
1652888700000|2022-05-18 15:45:00|148.78|146.38|150.4|148|151.3|148.9|148.54|146.14|0
1652889000000|2022-05-18 15:50:00|150.56|148.16|154.09|151.69|154.09|151.69|149.58|147.18|0
1652889300000|2022-05-18 15:55:00|154.17|151.77|154.54|152.14|155.12|152.72|153.13|150.73|0
1652889600000|2022-05-18 16:00:00|154.7|152.3|154.78|152.38|155.36|152.96|153.62|151.22|0
1652889900000|2022-05-18 16:05:00|154.7|152.3|156.9|154.5|157.48|155.08|154.7|152.3|0
1652890200000|2022-05-18 16:10:00|156.64|154.24|155.72|153.32|157.82|155.42|155.39|152.99|0
1652890500000|2022-05-18 16:15:00|155.64|153.24|154.56|152.16|156.06|153.66|153.07|150.67|0
1652890800000|2022-05-18 16:20:00|154.47|152.07|158.07|155.67|158.16|155.76|154.22|151.82|0
1652891100000|2022-05-18 16:25:00|157.99|155.59|156.89|154.49|157.99|155.59|156.09|153.69|0
1652891400000|2022-05-18 16:30:00|156.72|154.32|155.3|152.9|157.82|155.42|155.3|152.9|0
1652891700000|2022-05-18 16:35:00|155.46|153.06|154.63|152.23|156.3|153.9|154.21|151.81|0
1652892000000|2022-05-18 16:40:00|154.71|152.31|156.38|153.98|156.71|154.31|154.71|152.31|0
1652892300000|2022-05-18 16:45:00|156.46|154.06|153.58|151.18|156.88|154.48|153.58|151.18|0
1652892600000|2022-05-18 16:50:00|153.46|151.06|152.71|150.31|153.79|151.39|152.14|149.74|0
1652892900000|2022-05-18 16:55:00|152.38|149.98|152.13|149.73|153.62|151.22|151.81|149.41|0
1652893200000|2022-05-18 17:00:00|152.22|149.82|154.94|152.54|154.94|152.54|152.22|149.82|0
1652893500000|2022-05-18 17:05:00|155.61|153.21|159.23|156.83|159.49|157.09|155.61|153.21|0
1652893800000|2022-05-18 17:10:00|159.32|156.92|160.51|158.11|160.77|158.37|158.72|156.32|0
1652894100000|2022-05-18 17:15:00|160.42|158.02|162.67|160.27|162.67|160.27|159.56|157.16|0
1652894400000|2022-05-18 17:20:00|162.33|159.93|162.15|159.75|162.41|160.01|160.61|158.21|0
1652894700000|2022-05-18 17:25:00|161.98|159.58|161.72|159.32|163.1|160.7|161.29|158.89|0
1652895000000|2022-05-18 17:30:00|161.81|159.41|160.86|158.46|162.75|160.35|160.77|158.37|0
1652895300000|2022-05-18 17:35:00|160.77|158.37|160.34|157.94|161.46|159.06|159.92|157.52|0
1652895600000|2022-05-18 17:40:00|160.26|157.86|164.04|161.64|164.65|162.25|160.26|157.86|0
1652895900000|2022-05-18 17:45:00|163.96|161.56|166.4|164|166.45|164.05|163.61|161.21|0
1652896200000|2022-05-18 17:50:00|166.31|163.91|166.57|164.17|167.81|165.41|165.61|163.21|0
1652896500000|2022-05-18 17:55:00|166.75|164.35|166.94|164.54|169.77|167.37|165.79|163.39|0
1652896800000|2022-05-18 18:00:00|166.67|164.27|166.5|164.1|168.08|165.68|165.62|163.22|0
1652897100000|2022-05-18 18:05:00|166.1|163.7|166.23|163.83|167.99|165.59|165.71|163.31|0
1652897400000|2022-05-18 18:10:00|165.79|163.39|167.46|165.06|167.81|165.41|164.92|162.52|0
1652897700000|2022-05-18 18:15:00|167.37|164.97|165.43|163.03|168.7|166.3|164.65|162.25|0
1652898000000|2022-05-18 18:20:00|165.7|163.3|165.87|163.47|166.88|164.48|164.21|161.81|0
1652898300000|2022-05-18 18:25:00|165.69|163.29|164.21|161.81|165.69|163.29|163.86|161.46|0
1652898600000|2022-05-18 18:30:00|164.29|161.89|167.05|164.65|167.31|164.91|163.6|161.2|0
1652898900000|2022-05-18 18:35:00|166.96|164.56|169.04|166.64|169.71|167.31|166.96|164.56|0
1652899200000|2022-05-18 18:40:00|169.13|166.73|169.12|166.72|170.01|167.61|167.35|164.95|0
1652899500000|2022-05-18 18:45:00|169.39|166.99|168.14|165.74|171.54|169.14|167.26|164.86|0
1652899800000|2022-05-18 18:50:00|168.37|165.97|169.92|167.52|170.63|168.23|167.35|164.95|0
1652900100000|2022-05-18 18:55:00|170.01|167.61|170.9|168.5|171.89|169.49|168.4|166|0
1652900400000|2022-05-18 19:00:00|171.35|168.95|170.27|167.87|171.35|168.95|168.93|166.53|0
1652900700000|2022-05-18 19:05:00|170.45|168.05|170.69|168.29|170.96|168.56|167.78|165.38|0
1652901000000|2022-05-18 19:10:00|170.87|168.47|171.58|169.18|171.58|169.18|168.99|166.59|0
1652901300000|2022-05-18 19:15:00|171.76|169.36|170.59|168.19|171.76|169.36|169.43|167.03|0
1652901600000|2022-05-18 19:20:00|170.77|168.37|173.51|171.11|173.88|171.48|169.52|167.12|0
1652901900000|2022-05-18 19:25:00|173.42|171.02|174.9|172.5|175.45|173.05|173.24|170.84|0
1652902200000|2022-05-18 19:30:00|175.08|172.68|174.9|172.5|175.45|173.05|173.63|171.23|0
1652902500000|2022-05-18 19:35:00|175.08|172.68|169.31|166.91|175.45|173.05|167.55|165.15|0
1652902800000|2022-05-18 19:40:00|169.4|167|172.36|169.96|173.08|170.68|168.34|165.94|0
1652903100000|2022-05-18 19:45:00|172.54|170.14|174.25|171.85|174.89|172.49|171.37|168.97|0
1652903400000|2022-05-18 19:50:00|173.71|171.31|174.98|172.58|175.62|173.22|170.73|168.33|0
1652903700000|2022-05-18 19:55:00|175.07|172.67|170.01|167.61|175.25|172.85|170.01|167.61|0
1652904000000|2022-05-18 20:00:00|169.75|167.35|173.15|170.75|174.15|171.75|169.75|167.35|0
1652904300000|2022-05-18 20:05:00|173.25|170.85|175.33|172.93|175.88|173.48|173.25|170.85|0
1652904600000|2022-05-18 20:10:00|175.15|172.75|175.1|172.7|175.97|173.57|174.51|172.11|0
1652904900000|2022-05-18 20:15:00|175.17|172.37|176.26|173.46|176.81|174.01|175.07|172.27|0
1652905200000|2022-05-18 20:20:00|176.4|173.6|176.35|173.55|176.9|174.1|176.26|173.46|0
1652905500000|2022-05-18 20:25:00|176.44|173.64|176.21|173.41|177.08|174.28|176.16|173.36|0
1652905800000|2022-05-18 20:30:00|176.25|173.45|175.79|172.99|176.44|173.64|175.52|172.72|0
1652906100000|2022-05-18 20:35:00|175.7|172.9|176.15|173.35|176.52|173.72|175.52|172.72|0
1652906400000|2022-05-18 20:40:00|176.06|173.26|175.69|172.89|176.34|173.54|175.42|172.62|0
1652906700000|2022-05-18 20:45:00|175.6|172.8|174.23|171.43|175.69|172.89|174.14|171.34|0
1652907000000|2022-05-18 20:50:00|174.14|171.34|173.64|170.84|174.87|172.07|173.5|170.7|0
1652907300000|2022-05-18 20:55:00|173.41|170.61|174|171.2|174.59|171.79|173.32|170.52|0
1652907600000|2022-05-18 21:00:00|174.05|171.25|173.9|171.1|174.18|171.38|173.9|171.1|0
1652907900000|2022-05-18 21:05:00|173.93|171.13|173.77|170.97|173.99|171.19|173.63|170.83|0
1652908200000|2022-05-18 21:10:00|173.73|170.93|173.88|171.08|173.99|171.19|173.73|170.93|0
1652908500000|2022-05-18 21:15:00|173.89|171.09|173.96|171.16|173.97|171.17|173.73|170.93|0
1652908800000|2022-05-18 21:20:00|173.97|171.17|173.65|170.85|174.04|171.24|173.65|170.85|0
1652909100000|2022-05-18 21:25:00|173.69|170.89|173.7|170.9|173.75|170.95|173.67|170.87|0
1652909400000|2022-05-18 21:30:00|173.74|170.94|173.7|170.9|173.74|170.94|173.68|170.88|0
1652909700000|2022-05-18 21:35:00|173.72|170.92|173.71|170.91|173.75|170.95|173.71|170.91|0
1652910000000|2022-05-18 21:40:00|173.69|170.89|173.75|170.95|173.82|171.02|173.63|170.83|0
1652910300000|2022-05-18 21:45:00|173.69|170.89|173.65|170.85|173.69|170.89|173.65|170.85|0
1652910600000|2022-05-18 21:50:00|173.64|170.84|173.56|170.76|173.71|170.91|173.56|170.76|0
1652910900000|2022-05-18 21:55:00|173.55|170.75|173.35|170.55|173.56|170.76|173.06|170.26|0
1652911200000|2022-05-18 22:00:00|173.14|170.34|173.73|170.93|173.73|170.93|172.24|169.44|0
1652911500000|2022-05-18 22:05:00|173.77|170.97|173.68|170.88|174.45|171.65|173.45|170.65|0
1652911800000|2022-05-18 22:10:00|173.54|170.74|172.81|170.01|173.9|171.1|172.68|169.88|0
1652912100000|2022-05-18 22:15:00|172.68|169.88|172.18|169.38|173.54|170.74|172|169.2|0
1652912400000|2022-05-18 22:20:00|172.14|169.34|172.54|169.74|172.72|169.92|171.91|169.11|0
1652912700000|2022-05-18 22:25:00|172.49|169.69|174.34|171.54|174.44|171.64|172.27|169.47|0
1652913000000|2022-05-18 22:30:00|174.44|171.64|172.89|170.09|174.44|171.64|172.62|169.82|0
1652913300000|2022-05-18 22:35:00|172.8|170|172.71|169.91|172.98|170.18|172.17|169.37|0
1652913600000|2022-05-18 22:40:00|172.66|169.86|172.16|169.36|172.71|169.91|172.16|169.36|0
1652913900000|2022-05-18 22:45:00|172.25|169.45|172.7|169.9|172.97|170.17|172.25|169.45|0
1652914200000|2022-05-18 22:50:00|172.84|170.04|173.42|170.62|173.6|170.8|172.75|169.95|0
1652914500000|2022-05-18 22:55:00|173.33|170.53|172.6|169.8|173.33|170.53|172.24|169.44|0
1652914800000|2022-05-18 23:00:00|172.69|169.89|172.78|169.98|173.01|170.21|172.38|169.58|0
1652915100000|2022-05-18 23:05:00|172.74|169.94|173.5|170.7|173.5|170.7|172.33|169.53|0
1652915400000|2022-05-18 23:10:00|173.73|170.93|175.04|172.24|175.27|172.47|173.68|170.88|0
1652915700000|2022-05-18 23:15:00|175.13|172.33|175.5|172.7|175.68|172.88|174.77|171.97|0
1652916000000|2022-05-18 23:20:00|175.4|172.6|174.85|172.05|175.73|172.93|174.76|171.96|0
1652916300000|2022-05-18 23:25:00|174.76|171.96|175.12|172.32|175.45|172.65|174.76|171.96|0
1652916600000|2022-05-18 23:30:00|175.26|172.46|175.26|172.46|175.35|172.55|174.39|171.59|0
1652916900000|2022-05-18 23:35:00|175.3|172.5|178.61|175.81|179.08|176.28|175.08|172.28|0
1652917200000|2022-05-18 23:40:00|178.52|175.72|177.96|175.16|179.54|176.74|177.78|174.98|0
1652917500000|2022-05-18 23:45:00|177.78|174.98|178.6|175.8|179.07|176.27|177.59|174.79|0
1652917800000|2022-05-18 23:50:00|178.7|175.9|178.51|175.71|179.07|176.27|178.28|175.48|0
1652918100000|2022-05-18 23:55:00|178.69|175.89|179.62|176.82|179.71|176.91|178.04|175.24|0
1652918400000|2022-05-19 00:00:00|180.27|177.47|178.22|175.42|180.65|177.85|177.67|174.87|0
1652918700000|2022-05-19 00:05:00|178.13|175.33|175.42|172.62|178.78|175.98|175.28|172.48|0
1652919000000|2022-05-19 00:10:00|175.46|172.66|176.37|173.57|176.51|173.71|175|172.2|0
1652919300000|2022-05-19 00:15:00|176.19|173.39|176.65|173.85|177.11|174.31|175.73|172.93|0
1652919600000|2022-05-19 00:20:00|176.83|174.03|178.24|175.44|178.52|175.72|176.6|173.8|0
1652919900000|2022-05-19 00:25:00|178.15|175.35|180.4|177.6|181.51|178.71|177.78|174.98|0
1652920200000|2022-05-19 00:30:00|180.59|177.79|179.57|176.77|181.6|178.8|179.57|176.77|0
1652920500000|2022-05-19 00:35:00|179.71|176.91|180.21|177.41|180.58|177.78|179.48|176.68|0
1652920800000|2022-05-19 00:40:00|180.17|177.37|180.21|177.41|181.09|178.29|179.56|176.76|0
1652921100000|2022-05-19 00:45:00|180.39|177.59|180.76|177.96|181.13|178.33|179.93|177.13|0
1652921400000|2022-05-19 00:50:00|180.94|178.14|180.94|178.14|181.49|178.69|180.48|177.68|0
1652921700000|2022-05-19 00:55:00|181.03|178.23|180.66|177.86|181.35|178.55|180.61|177.81|0
1652922000000|2022-05-19 01:00:00|180.29|177.49|180.06|177.26|180.66|177.86|179.73|176.93|0
1652922300000|2022-05-19 01:05:00|180.01|177.21|180.01|177.21|181.02|178.22|179.55|176.75|0
1652922600000|2022-05-19 01:10:00|179.96|177.16|179.63|176.83|180.37|177.57|178.99|176.19|0
1652922900000|2022-05-19 01:15:00|179.68|176.88|179.81|177.01|180.05|177.25|179.36|176.56|0
1652923200000|2022-05-19 01:20:00|180.18|177.38|181.7|178.9|182.12|179.32|180.18|177.38|0
1652923500000|2022-05-19 01:25:00|181.93|179.13|181.19|178.39|182.03|179.23|180.91|178.11|0
1652923800000|2022-05-19 01:30:00|181.28|178.48|181.88|179.08|182.39|179.59|181.24|178.44|0
1652924100000|2022-05-19 01:35:00|181.83|179.03|182.44|179.64|182.95|180.15|181.46|178.66|0
1652924400000|2022-05-19 01:40:00|182.29|179.49|181.83|179.03|183.78|180.98|181.83|179.03|0
1652924700000|2022-05-19 01:45:00|181.73|178.93|180.81|178.01|181.73|178.93|180.53|177.73|0
1652925000000|2022-05-19 01:50:00|180.71|177.91|180.99|178.19|181.45|178.65|180.25|177.45|0
1652925300000|2022-05-19 01:55:00|181.08|178.28|180.98|178.18|181.26|178.46|180.62|177.82|0
1652925600000|2022-05-19 02:00:00|181.08|178.28|180.8|178|181.26|178.46|180.61|177.81|0
1652925900000|2022-05-19 02:05:00|180.89|178.09|180.61|177.81|180.98|178.18|179.5|176.7|0
1652926200000|2022-05-19 02:10:00|180.52|177.72|180.38|177.58|180.79|177.99|180.14|177.34|0
1652926500000|2022-05-19 02:15:00|180.47|177.67|180.51|177.71|180.79|177.99|180.24|177.44|0
1652926800000|2022-05-19 02:20:00|180.6|177.8|180.51|177.71|180.69|177.89|180.32|177.52|0
1652927100000|2022-05-19 02:25:00|180.5|177.7|180.13|177.33|180.5|177.7|179.58|176.78|0
1652927400000|2022-05-19 02:30:00|180.18|177.38|179.44|176.64|180.22|177.42|179.03|176.23|0
1652927700000|2022-05-19 02:35:00|179.21|176.41|178.84|176.04|179.49|176.69|178.57|175.77|0
1652928000000|2022-05-19 02:40:00|179.02|176.22|176.65|173.85|179.16|176.36|176.29|173.49|0
1652928300000|2022-05-19 02:45:00|176.56|173.76|176.29|173.49|176.56|173.76|175.39|172.59|0
1652928600000|2022-05-19 02:50:00|176.24|173.44|175.92|173.12|176.47|173.67|175.65|172.85|0
1652928900000|2022-05-19 02:55:00|175.83|173.03|174.75|171.95|176.01|173.21|174.66|171.86|0
1652929200000|2022-05-19 03:00:00|174.84|172.04|173.8|171|174.84|172.04|173.76|170.96|0
1652929500000|2022-05-19 03:05:00|173.76|170.96|173.75|170.95|174.2|171.4|172.95|170.15|0
1652929800000|2022-05-19 03:10:00|173.84|171.04|173.71|170.91|174.25|171.45|173.27|170.47|0
1652930100000|2022-05-19 03:15:00|173.8|171|174.07|171.27|174.25|171.45|173.76|170.96|0
1652930400000|2022-05-19 03:20:00|173.98|171.18|171.26|168.46|174.25|171.45|170.72|167.92|0
1652930700000|2022-05-19 03:25:00|171.3|168.5|171.56|168.76|171.74|168.94|170.06|167.26|0
1652931000000|2022-05-19 03:30:00|171.52|168.72|172.36|169.56|172.36|169.56|171.38|168.58|0
1652931300000|2022-05-19 03:35:00|172.23|169.43|171.47|168.67|172.4|169.6|170.76|167.96|0
1652931600000|2022-05-19 03:40:00|171.46|168.66|170.98|168.18|171.64|168.84|169.78|166.98|0
1652931900000|2022-05-19 03:45:00|170.93|168.13|169.87|167.07|171.2|168.4|169.78|166.98|0
1652932200000|2022-05-19 03:50:00|169.69|166.89|170.88|168.08|171.06|168.26|169.6|166.8|0
1652932500000|2022-05-19 03:55:00|170.75|167.95|170.65|167.85|171.19|168.39|170.21|167.41|0
1652932800000|2022-05-19 04:00:00|170.7|167.9|171.27|168.47|171.36|168.56|170.65|167.85|0
1652933100000|2022-05-19 04:05:00|171.36|168.56|170.91|168.11|171.36|168.56|170.74|167.94|0
1652933400000|2022-05-19 04:10:00|170.82|168.02|170.82|168.02|171.18|168.38|170.65|167.85|0
1652933700000|2022-05-19 04:15:00|170.73|167.93|170.64|167.84|170.73|167.93|170.2|167.4|0
1652934000000|2022-05-19 04:20:00|170.55|167.75|170.37|167.57|171.08|168.28|170.2|167.4|0
1652934300000|2022-05-19 04:25:00|170.33|167.53|170.9|168.1|170.9|168.1|170.28|167.48|0
1652934600000|2022-05-19 04:30:00|170.99|168.19|171.43|168.63|171.96|169.16|170.72|167.92|0
1652934900000|2022-05-19 04:35:00|171.52|168.72|171.87|169.07|172.09|169.29|170.98|168.18|0
1652935200000|2022-05-19 04:40:00|171.69|168.89|171.33|168.53|172.04|169.24|171.29|168.49|0
1652935500000|2022-05-19 04:45:00|171.29|168.49|170.18|167.38|171.38|168.58|169.82|167.02|0
1652935800000|2022-05-19 04:50:00|170.35|167.55|170.35|167.55|170.71|167.91|170.18|167.38|0
1652936100000|2022-05-19 04:55:00|170.26|167.46|170.97|168.17|170.97|168.17|170.08|167.28|0
1652936400000|2022-05-19 05:00:00|170.75|167.95|171.41|168.61|171.58|168.78|169.99|167.19|0
1652936700000|2022-05-19 05:05:00|171.5|168.7|171.36|168.56|171.67|168.87|170.34|167.54|0
1652937000000|2022-05-19 05:10:00|171.31|168.51|172.47|169.67|172.56|169.76|171.05|168.25|0
1652937300000|2022-05-19 05:15:00|172.38|169.58|172.15|169.35|172.91|170.11|172.11|169.31|0
1652937600000|2022-05-19 05:20:00|172.2|169.4|171.84|169.04|172.29|169.49|171.48|168.68|0
1652937900000|2022-05-19 05:25:00|171.79|168.99|172.1|169.3|172.37|169.57|171.48|168.68|0
1652938200000|2022-05-19 05:30:00|172.01|169.21|173.62|170.82|173.8|171|172.01|169.21|0
1652938500000|2022-05-19 05:35:00|173.66|170.86|176.01|173.21|176.37|173.57|173.66|170.86|0
1652938800000|2022-05-19 05:40:00|176.05|173.25|174.51|171.71|176.41|173.61|174.33|171.53|0
1652939100000|2022-05-19 05:45:00|174.42|171.62|175.36|172.56|175.55|172.75|173.61|170.81|0
1652939400000|2022-05-19 05:50:00|175.32|172.52|175.98|173.18|176.07|173.27|174.69|171.89|0
1652939700000|2022-05-19 05:55:00|175.93|173.13|175.88|173.08|176.43|173.63|175.12|172.32|0
1652940000000|2022-05-19 06:00:00|176.11|173.31|176.88|174.08|177.42|174.62|175.34|172.54|0
1652940300000|2022-05-19 06:05:00|176.97|174.17|175.06|172.26|177.33|174.53|175.06|172.26|0
1652940600000|2022-05-19 06:10:00|174.97|172.17|175.65|172.85|175.97|173.17|174.08|171.28|0
1652940900000|2022-05-19 06:15:00|175.56|172.76|176.23|173.43|176.5|173.7|174.7|171.9|0
1652941200000|2022-05-19 06:20:00|176.28|173.48|176.77|173.97|177.14|174.34|176.14|173.34|0
1652941500000|2022-05-19 06:25:00|176.59|173.79|176.41|173.61|176.68|173.88|175.5|172.7|0
1652941800000|2022-05-19 06:30:00|176.31|173.51|175.14|172.34|176.5|173.7|174.42|171.62|0
1652942100000|2022-05-19 06:35:00|175.05|172.25|174.68|171.88|175.23|172.43|174.28|171.48|0
1652942400000|2022-05-19 06:40:00|174.59|171.79|176.3|173.5|176.67|173.87|174.55|171.75|0
1652942700000|2022-05-19 06:45:00|176.26|173.46|176.57|173.77|176.76|173.96|175.76|172.96|0
1652943000000|2022-05-19 06:50:00|176.48|173.68|176.84|174.04|177.02|174.22|176.16|173.36|0
1652943300000|2022-05-19 06:55:00|176.8|174|176.57|173.77|177.11|174.31|176.3|173.5|0
1652943600000|2022-05-19 07:00:00|176.7|173.9|177.49|174.69|178.82|176.02|176.63|173.83|0
1652943900000|2022-05-19 07:05:00|176.97|174.57|175.79|173.39|177.2|174.8|175.15|172.75|0
1652944200000|2022-05-19 07:10:00|176.02|173.62|178.29|175.89|179.35|176.95|176.02|173.62|0
1652944500000|2022-05-19 07:15:00|178.43|176.03|178.61|176.21|179.99|177.59|177.24|174.84|0
1652944800000|2022-05-19 07:20:00|178.56|176.16|182.22|179.82|182.59|180.19|178.56|176.16|0
1652945100000|2022-05-19 07:25:00|180.35|177.95|186.12|183.72|186.21|183.81|180.35|177.95|0
1652945400000|2022-05-19 07:30:00|185.93|183.53|188.63|186.23|190.11|187.71|185.93|183.53|0
1652945700000|2022-05-19 07:35:00|188.72|186.32|192.56|190.16|192.66|190.26|188.72|186.32|0
1652946000000|2022-05-19 07:40:00|192.27|189.87|189.77|187.37|192.47|190.07|189.15|186.75|0
1652946300000|2022-05-19 07:45:00|189.82|187.42|187.85|185.45|189.82|187.42|187.38|184.98|0
1652946600000|2022-05-19 07:50:00|187.95|185.55|188.57|186.17|189.14|186.74|187.57|185.17|0
1652946900000|2022-05-19 07:55:00|188.23|185.83|185.67|183.27|188.23|185.83|185.01|182.61|0
1652947200000|2022-05-19 08:00:00|185.62|183.22|188.51|186.11|188.51|186.11|185.29|182.89|0
1652947500000|2022-05-19 08:05:00|188.56|186.16|187.84|185.44|190.13|187.73|187.65|185.25|0
1652947800000|2022-05-19 08:10:00|187.65|185.25|186.41|184.01|188.93|186.53|186.28|183.88|0
1652948100000|2022-05-19 08:15:00|186.32|183.92|189.36|186.96|189.65|187.25|186.04|183.64|0
1652948400000|2022-05-19 08:20:00|189.26|186.86|189.02|186.62|189.65|187.25|188.59|186.19|0
1652948700000|2022-05-19 08:25:00|188.78|186.38|190.17|187.77|190.65|188.25|187.64|185.24|0
1652949000000|2022-05-19 08:30:00|189.06|186.66|191.75|189.35|191.9|189.5|188.78|186.38|0
1652949300000|2022-05-19 08:35:00|191.65|189.25|190.88|188.48|191.94|189.54|190.69|188.29|0
1652949600000|2022-05-19 08:40:00|191.03|188.63|192.37|189.97|192.47|190.07|190.88|188.48|0
1652949900000|2022-05-19 08:45:00|192.32|189.92|192.22|189.82|192.42|190.02|190.68|188.28|0
1652950200000|2022-05-19 08:50:00|192.32|189.92|190.87|188.47|192.32|189.92|190.48|188.08|0
1652950500000|2022-05-19 08:55:00|190.97|188.57|195.14|192.74|195.23|192.83|190.87|188.47|0
1652950800000|2022-05-19 09:00:00|195.23|192.83|196.02|193.62|196.51|194.11|195.23|192.83|0
1652951100000|2022-05-19 09:05:00|195.82|193.42|193.99|191.59|195.82|193.42|193.75|191.35|0
1652951400000|2022-05-19 09:10:00|194.04|191.64|197.26|194.86|197.96|195.56|193.99|191.59|0
1652951700000|2022-05-19 09:15:00|197.41|195.01|197.11|194.71|197.6|195.2|196.52|194.12|0
1652952000000|2022-05-19 09:20:00|197.16|194.76|197.31|194.91|197.51|195.11|195.88|193.48|0
1652952300000|2022-05-19 09:25:00|197.16|194.76|196.66|194.26|197.6|195.2|195.93|193.53|0
1652952600000|2022-05-19 09:30:00|196.57|194.17|196.81|194.41|197.99|195.59|196.37|193.97|0
1652952900000|2022-05-19 09:35:00|196.76|194.36|199.37|196.97|199.47|197.07|196.66|194.26|0
1652953200000|2022-05-19 09:40:00|199.32|196.92|199.32|196.92|199.92|197.52|198.28|195.88|0
1652953500000|2022-05-19 09:45:00|199.27|196.87|197.09|194.69|199.42|197.02|196.8|194.4|0
1652953800000|2022-05-19 09:50:00|197.14|194.74|196.45|194.05|198.17|195.77|195.91|193.51|0
1652954100000|2022-05-19 09:55:00|196.5|194.1|198.17|195.77|199.26|196.86|196.5|194.1|0
1652954400000|2022-05-19 10:00:00|198.07|195.67|196.49|194.09|198.91|196.51|195.61|193.21|0
1652954700000|2022-05-19 10:05:00|196.39|193.99|195.17|192.77|196.59|194.19|194.92|192.52|0
1652955000000|2022-05-19 10:10:00|195.02|192.62|194.87|192.47|195.41|193.01|194.04|191.64|0
1652955300000|2022-05-19 10:15:00|194.92|192.52|195.16|192.76|196.58|194.18|194.62|192.22|0
1652955600000|2022-05-19 10:20:00|195.6|193.2|194.42|192.02|195.89|193.49|194.13|191.73|0
1652955900000|2022-05-19 10:25:00|194.37|191.97|194.96|192.56|195.39|192.99|194.13|191.73|0
1652956200000|2022-05-19 10:30:00|195.2|192.8|196.76|194.36|197.26|194.86|194.95|192.55|0
1652956500000|2022-05-19 10:35:00|196.86|194.46|194.31|191.91|196.86|194.46|194.31|191.91|0
1652956800000|2022-05-19 10:40:00|194.41|192.01|192.39|189.99|194.7|192.3|192.1|189.7|0
1652957100000|2022-05-19 10:45:00|192.29|189.89|189.22|186.82|192.29|189.89|188.83|186.43|0
1652957400000|2022-05-19 10:50:00|189.12|186.72|188.73|186.33|190.71|188.31|188.73|186.33|0
1652957700000|2022-05-19 10:55:00|188.54|186.14|187.87|185.47|189.02|186.62|187.45|185.05|0
1652958000000|2022-05-19 11:00:00|187.97|185.57|188.92|186.52|189.02|186.62|186.73|184.33|0
1652958300000|2022-05-19 11:05:00|189.02|186.62|190.17|187.77|190.84|188.44|189.02|186.62|0
1652958600000|2022-05-19 11:10:00|190.36|187.96|189.39|186.99|191.61|189.21|189.39|186.99|0
1652958900000|2022-05-19 11:15:00|189.44|187.04|189.87|187.47|190.16|187.76|189.06|186.66|0
1652959200000|2022-05-19 11:20:00|189.77|187.37|186.76|184.36|189.97|187.57|186.14|183.74|0
1652959500000|2022-05-19 11:25:00|186.9|184.5|184.06|181.66|186.9|184.5|182.94|180.54|0
1652959800000|2022-05-19 11:30:00|183.78|181.38|186.23|183.83|186.51|184.11|183.78|181.38|0
1652960100000|2022-05-19 11:35:00|186.13|183.73|185.85|183.45|186.27|183.87|184.57|182.17|0
1652960400000|2022-05-19 11:40:00|185.75|183.35|183.86|181.46|186.41|184.01|182.93|180.53|0
1652960700000|2022-05-19 11:45:00|183.96|181.56|185.16|182.76|188.08|185.68|183.82|181.42|0
1652961000000|2022-05-19 11:50:00|185.35|182.95|184.59|182.19|185.97|183.57|184.59|182.19|0
1652961300000|2022-05-19 11:55:00|184.73|182.33|183.17|180.77|184.73|182.33|181.4|179|0
1652961600000|2022-05-19 12:00:00|183.08|180.68|184.58|182.18|185.06|182.66|182.75|180.35|0
1652961900000|2022-05-19 12:05:00|184.68|182.28|184.77|182.37|184.96|182.56|183.97|181.57|0
1652962200000|2022-05-19 12:10:00|184.58|182.18|186|183.6|186.14|183.74|184.01|181.61|0
1652962500000|2022-05-19 12:15:00|185.9|183.5|186.18|183.78|187.23|184.83|185.71|183.31|0
1652962800000|2022-05-19 12:20:00|186.09|183.69|188.66|186.26|188.66|186.26|185.52|183.12|0
1652963100000|2022-05-19 12:25:00|188.71|186.31|187.08|184.68|188.71|186.31|186.94|184.54|0
1652963400000|2022-05-19 12:30:00|187.03|184.63|189.71|187.31|190.01|187.61|186.13|183.73|0
1652963700000|2022-05-19 12:35:00|189.62|187.22|190.48|188.08|190.68|188.28|187.22|184.82|0
1652964000000|2022-05-19 12:40:00|190.39|187.99|188.65|186.25|191.06|188.66|188.27|185.87|0
1652964300000|2022-05-19 12:45:00|188.74|186.34|187.69|185.29|189.03|186.63|187.36|184.96|0
1652964600000|2022-05-19 12:50:00|187.88|185.48|188.21|185.81|188.26|185.86|186.92|184.52|0
1652964900000|2022-05-19 12:55:00|188.07|185.67|188.85|186.45|188.85|186.45|186.28|183.88|0
1652965200000|2022-05-19 13:00:00|188.94|186.54|188.22|185.82|189.04|186.64|187.79|185.39|0
1652965500000|2022-05-19 13:05:00|187.98|185.58|186.26|183.86|188.17|185.77|185.88|183.48|0
1652965800000|2022-05-19 13:10:00|186.17|183.77|184.18|181.78|186.17|183.77|182.96|180.56|0
1652966100000|2022-05-19 13:15:00|184.08|181.68|184.93|182.53|185.59|183.19|183.9|181.5|0
1652966400000|2022-05-19 13:20:00|184.83|182.43|186.16|183.76|186.16|183.76|183.33|180.93|0
1652966700000|2022-05-19 13:25:00|186.4|184|185.77|183.37|186.44|184.04|184.5|182.1|0
1652967000000|2022-05-19 13:30:00|185.21|182.81|179.41|177.01|186.06|183.66|178.12|175.72|0
1652967300000|2022-05-19 13:35:00|178.58|176.18|177.31|174.91|180.93|178.53|174.32|171.92|0
1652967600000|2022-05-19 13:40:00|177.4|175|184.07|181.67|184.44|182.04|176.49|174.09|0
1652967900000|2022-05-19 13:45:00|183.79|181.39|190|187.6|190.87|188.47|183.69|181.29|0
1652968200000|2022-05-19 13:50:00|190.2|187.8|187.7|185.3|191.64|189.24|187.18|184.78|0
1652968500000|2022-05-19 13:55:00|187.89|185.49|187.12|184.72|187.98|185.58|182.42|180.02|0
1652968800000|2022-05-19 14:00:00|186.51|184.11|178.28|175.88|187.31|184.91|176.08|173.68|0
1652969100000|2022-05-19 14:05:00|178|175.6|181.42|179.02|183.2|180.8|177.36|174.96|0
1652969400000|2022-05-19 14:10:00|181.61|179.21|180.21|177.81|182.17|179.77|177.08|174.68|0
1652969700000|2022-05-19 14:15:00|179.93|177.53|177.99|175.59|181.14|178.74|176.07|173.67|0
1652970000000|2022-05-19 14:20:00|178.36|175.96|175.25|172.85|178.36|175.96|172.91|170.51|0
1652970300000|2022-05-19 14:25:00|175.34|172.94|181.77|179.37|183.45|181.05|175.16|172.76|0
1652970600000|2022-05-19 14:30:00|182.23|179.83|179.17|176.77|184.86|182.46|178.89|176.49|0
1652970900000|2022-05-19 14:35:00|179.26|176.86|182.55|180.15|184.76|182.36|177.88|175.48|0
1652971200000|2022-05-19 14:40:00|182.88|180.48|184.47|182.07|185.8|183.4|181.93|179.53|0
1652971500000|2022-05-19 14:45:00|184.38|181.98|185.13|182.73|186.28|183.88|181.74|179.34|0
1652971800000|2022-05-19 14:50:00|184.85|182.45|179.67|177.27|186|183.6|179.67|177.27|0
1652972100000|2022-05-19 14:55:00|179.58|177.18|181.35|178.95|182.15|179.75|177.59|175.19|0
1652972400000|2022-05-19 15:00:00|181.07|178.67|179.9|177.5|181.07|178.67|178|175.6|0
1652972700000|2022-05-19 15:05:00|179.53|177.13|181.02|178.62|184.7|182.3|179.35|176.95|0
1652973000000|2022-05-19 15:10:00|180.93|178.53|181.77|179.37|181.96|179.56|177.49|175.09|0
1652973300000|2022-05-19 15:15:00|181.86|179.46|179.71|177.31|183.93|181.53|179.62|177.22|0
1652973600000|2022-05-19 15:20:00|180.45|178.05|177.94|175.54|182.23|179.83|177.12|174.72|0
1652973900000|2022-05-19 15:25:00|177.76|175.36|178.59|176.19|181.2|178.8|177.76|175.36|0
1652974200000|2022-05-19 15:30:00|178.31|175.91|173.62|171.22|178.31|175.91|173.26|170.86|0
1652974500000|2022-05-19 15:35:00|173.44|171.04|169.55|167.15|174.9|172.5|168.92|166.52|0
1652974800000|2022-05-19 15:40:00|169.42|167.02|166.31|163.91|169.46|167.06|165.3|162.9|0
1652975100000|2022-05-19 15:45:00|166.62|164.22|166.17|163.77|167.85|165.45|165.39|162.99|0
1652975400000|2022-05-19 15:50:00|165.82|163.42|169.81|167.41|170.25|167.85|165.82|163.42|0
1652975700000|2022-05-19 15:55:00|169.63|167.23|170.25|167.85|172.41|170.01|169.63|167.23|0
1652976000000|2022-05-19 16:00:00|169.89|167.49|168.96|166.56|171.6|169.2|168.42|166.02|0
1652976300000|2022-05-19 16:05:00|169.14|166.74|168.29|165.89|170.03|167.63|167.44|165.04|0
1652976600000|2022-05-19 16:10:00|168.02|165.62|167.26|164.86|168.06|165.66|166.38|163.98|0
1652976900000|2022-05-19 16:15:00|167.44|165.04|169.4|167|169.84|167.44|165.49|163.09|0
1652977200000|2022-05-19 16:20:00|169.49|167.09|171.78|169.38|173.37|170.97|169.49|167.09|0
1652977500000|2022-05-19 16:25:00|171.82|169.42|170.2|167.8|172.91|170.51|169.61|167.21|0
1652977800000|2022-05-19 16:30:00|170.11|167.71|171.73|169.33|173.36|170.96|169.3|166.9|0
1652978100000|2022-05-19 16:35:00|172|169.6|173.85|171.45|176.2|173.8|171.73|169.33|0
1652978400000|2022-05-19 16:40:00|173.67|171.27|177.52|174.64|177.62|174.98|173.67|171.27|0
1652978700000|2022-05-19 16:45:00|177.8|174.92|178.36|175.48|179.39|176.51|176.96|174.08|0
1652979000000|2022-05-19 16:50:00|178.17|175.29|178.08|175.2|178.17|175.29|176.4|173.52|0
1652979300000|2022-05-19 16:55:00|178.36|175.48|174.91|172.03|179.2|176.32|174.77|171.89|0
1652979600000|2022-05-19 17:00:00|174.96|172.08|176.16|173.28|177.14|174.26|173.85|170.97|0
1652979900000|2022-05-19 17:05:00|176.06|173.18|175.6|172.72|177.08|174.2|172.79|169.91|0
1652980200000|2022-05-19 17:10:00|175.5|172.62|179.42|176.54|180.89|178.01|175.5|172.62|0
1652980500000|2022-05-19 17:15:00|179.19|176.31|176.61|173.73|180.84|177.96|176.33|173.45|0
1652980800000|2022-05-19 17:20:00|176.15|173.27|173.82|170.94|177.73|174.85|173.08|170.2|0
1652981100000|2022-05-19 17:25:00|173.63|170.75|173.92|171.04|174.76|171.88|171.62|168.74|0
1652981400000|2022-05-19 17:30:00|173.55|170.67|173.18|170.3|174.95|172.07|170.52|167.64|0
1652981700000|2022-05-19 17:35:00|173.92|171.04|171.52|168.64|174.2|171.32|170.97|168.09|0
1652982000000|2022-05-19 17:40:00|171.43|168.55|171.43|168.55|173.22|170.34|170.33|167.45|0
1652982300000|2022-05-19 17:45:00|171.33|168.45|177.84|174.96|177.93|175.05|170.79|167.91|0
1652982600000|2022-05-19 17:50:00|177.46|174.58|170.6|167.72|177.74|174.86|170.14|167.26|0
1652982900000|2022-05-19 17:55:00|170.32|167.44|165.82|162.94|170.32|167.44|164.47|161.59|0
1652983200000|2022-05-19 18:00:00|166.27|163.39|169.38|166.5|170.06|167.18|165.64|162.76|0
1652983500000|2022-05-19 18:05:00|169.42|166.54|169.87|166.99|172.16|169.28|169.14|166.26|0
1652983800000|2022-05-19 18:10:00|169.6|166.72|169.23|166.35|170.92|168.04|167.24|164.36|0
1652984100000|2022-05-19 18:15:00|168.78|165.9|170.69|167.81|170.96|168.08|167.15|164.27|0
1652984400000|2022-05-19 18:20:00|170.87|167.99|168.95|166.07|171.83|168.95|167.69|164.81|0
1652984700000|2022-05-19 18:25:00|168.77|165.89|168.89|166.49|170.9|168.5|167.99|165.44|0
1652985000000|2022-05-19 18:30:00|169.07|166.67|168.52|166.12|170.26|167.86|166.99|164.59|0
1652985300000|2022-05-19 18:35:00|168.89|166.49|166.18|163.78|170.25|167.85|164.04|161.64|0
1652985600000|2022-05-19 18:40:00|166.36|163.96|165.43|163.03|170.16|167.76|165.16|162.76|0
1652985900000|2022-05-19 18:45:00|165.16|162.76|161.94|159.54|166.5|164.1|161.94|159.54|0
1652986200000|2022-05-19 18:50:00|161.85|159.45|160.35|157.95|162.91|160.51|159.83|157.43|0
1652986500000|2022-05-19 18:55:00|160.79|158.39|160.96|158.56|164.24|161.84|160.53|158.13|0
1652986800000|2022-05-19 19:00:00|161.14|158.74|158.06|155.18|162.11|159.71|156.53|153.98|0
1652987100000|2022-05-19 19:05:00|157.8|154.92|162.82|159.94|162.82|159.94|157.46|154.58|0
1652987400000|2022-05-19 19:10:00|162.74|159.86|163.79|160.91|166.11|163.23|162.47|159.59|0
1652987700000|2022-05-19 19:15:00|164.15|161.27|167|164.12|167.91|165.03|163.61|160.73|0
1652988000000|2022-05-19 19:20:00|166.82|163.94|171.09|168.21|171.27|168.39|166.82|163.94|0
1652988300000|2022-05-19 19:25:00|171.27|168.39|172.86|169.98|172.95|170.07|168.72|165.84|0
1652988600000|2022-05-19 19:30:00|172.77|169.89|173.6|170.72|173.6|170.72|170.93|168.05|0
1652988900000|2022-05-19 19:35:00|173.69|170.81|174.26|171.38|175.08|172.2|172.21|169.33|0
1652989200000|2022-05-19 19:40:00|174.17|171.29|170.02|167.14|175.38|172.5|169.56|166.68|0
1652989500000|2022-05-19 19:45:00|169.83|166.95|171.94|169.06|173.79|170.91|168.2|165.32|0
1652989800000|2022-05-19 19:50:00|172.49|169.61|170.32|167.44|174.11|171.23|170.32|167.44|0
1652990100000|2022-05-19 19:55:00|169.95|167.07|170.87|167.99|171.05|168.17|168.01|165.13|0
1652990400000|2022-05-19 20:00:00|170.68|167.8|171.83|169.43|173.15|170.75|170.68|167.8|0
1652990700000|2022-05-19 20:05:00|171.74|169.34|171.74|169.34|172.11|169.71|170.62|168.22|0
1652991000000|2022-05-19 20:10:00|171.64|169.24|170.34|167.94|171.74|169.34|170.15|167.75|0
1652991300000|2022-05-19 20:15:00|170.35|167.55|170.35|167.55|171.28|168.48|170.08|167.28|0
1652991600000|2022-05-19 20:20:00|170.44|167.64|170.9|168.1|171.09|168.29|170.44|167.64|0
1652991900000|2022-05-19 20:25:00|170.86|168.06|170.62|167.82|171.65|168.85|170.44|167.64|0
1652992200000|2022-05-19 20:30:00|170.53|167.73|170.99|168.19|171.08|168.28|170.07|167.27|0
1652992500000|2022-05-19 20:35:00|170.9|168.1|170.89|168.09|171.18|168.38|170.62|167.82|0
1652992800000|2022-05-19 20:40:00|170.99|168.19|170.52|167.72|171.27|168.47|170.34|167.54|0
1652993100000|2022-05-19 20:45:00|170.61|167.81|169.41|166.61|170.75|167.95|169.32|166.52|0
1652993400000|2022-05-19 20:50:00|169.46|166.66|168.76|165.96|169.82|167.02|168.76|165.96|0
1652993700000|2022-05-19 20:55:00|168.85|166.05|170.1|167.3|170.1|167.3|168.72|165.92|0
1652994000000|2022-05-19 21:00:00|169.74|166.94|170.2|167.4|170.35|167.55|169.74|166.94|0
1652994300000|2022-05-19 21:05:00|170.21|167.41|170.2|167.4|170.23|167.43|170.2|167.4|0
1652994600000|2022-05-19 21:10:00|169.94|167.14|170.07|167.27|170.21|167.41|169.94|167.14|0
1652994900000|2022-05-19 21:15:00|170.06|167.26|170|167.2|170.13|167.33|169.98|167.18|0
1652995200000|2022-05-19 21:20:00|170.06|167.26|169.99|167.19|170.06|167.26|169.88|167.08|0
1652995500000|2022-05-19 21:25:00|170|167.2|170.02|167.22|170.03|167.23|169.95|167.15|0
1652995800000|2022-05-19 21:30:00|170.03|167.23|170.03|167.23|170.03|167.23|170.02|167.22|0
1652996100000|2022-05-19 21:35:00|170.01|167.21|170.04|167.24|170.1|167.3|169.98|167.18|0
1652996400000|2022-05-19 21:40:00|169.95|167.15|169.88|167.08|170.03|167.23|169.82|167.02|0
1652996700000|2022-05-19 21:45:00|169.89|167.09|169.96|167.16|169.96|167.16|169.89|167.09|0
1652997000000|2022-05-19 21:50:00|169.9|167.1|170.04|167.24|170.1|167.3|169.9|167.1|0
1652997300000|2022-05-19 21:55:00|170.03|167.23|170.08|167.28|170.08|167.28|170.03|167.23|0
1652997600000|2022-05-19 22:00:00|169.69|166.89|168.39|165.59|169.96|167.16|168.16|165.36|0
1652997900000|2022-05-19 22:05:00|168.49|165.69|167.79|164.99|168.49|165.69|167.34|164.54|0
1652998200000|2022-05-19 22:10:00|167.75|164.95|167.61|164.81|167.79|164.99|167.52|164.72|0
1652998500000|2022-05-19 22:15:00|167.56|164.76|167.29|164.49|168.8|166|167.15|164.35|0
1652998800000|2022-05-19 22:20:00|167.33|164.53|167.42|164.62|167.78|164.98|167.05|164.25|0
1652999100000|2022-05-19 22:25:00|167.33|164.53|167.69|164.89|167.78|164.98|166.87|164.07|0
1652999400000|2022-05-19 22:30:00|167.6|164.8|167.96|165.16|168.88|166.08|167.32|164.52|0
1652999700000|2022-05-19 22:35:00|168.05|165.25|168.69|165.89|168.83|166.03|167.87|165.07|0
1653000000000|2022-05-19 22:40:00|168.83|166.03|168.78|165.98|168.87|166.07|168.51|165.71|0
1653000300000|2022-05-19 22:45:00|168.87|166.07|168.68|165.88|169.1|166.3|168.68|165.88|0
1653000600000|2022-05-19 22:50:00|168.73|165.93|168.4|165.6|168.78|165.98|168.31|165.51|0
1653000900000|2022-05-19 22:55:00|168.31|165.51|168.49|165.69|169.14|166.34|168.22|165.42|0
1653001200000|2022-05-19 23:00:00|168.4|165.6|167.94|165.14|168.77|165.97|167.85|165.05|0
1653001500000|2022-05-19 23:05:00|167.9|165.1|168.67|165.87|168.67|165.87|167.85|165.05|0
1653001800000|2022-05-19 23:10:00|168.63|165.83|169.31|166.51|169.4|166.6|168.35|165.55|0
1653002100000|2022-05-19 23:15:00|169.5|166.7|169.22|166.42|169.68|166.88|169.12|166.32|0
1653002400000|2022-05-19 23:20:00|169.12|166.32|169.03|166.23|169.49|166.69|168.85|166.05|0
1653002700000|2022-05-19 23:25:00|168.94|166.14|167.92|165.12|169.12|166.32|167.56|164.76|0
1653003000000|2022-05-19 23:30:00|167.83|165.03|167.65|164.85|168.01|165.21|167.46|164.66|0
1653003300000|2022-05-19 23:35:00|167.6|164.8|167.46|164.66|167.74|164.94|167.19|164.39|0
1653003600000|2022-05-19 23:40:00|167.42|164.62|167.09|164.29|167.51|164.71|166.78|163.98|0
1653003900000|2022-05-19 23:45:00|167|164.2|166.09|163.29|167.36|164.56|166.09|163.29|0
1653004200000|2022-05-19 23:50:00|166.18|163.38|166.17|163.37|166.72|163.92|165.72|162.92|0
1653004500000|2022-05-19 23:55:00|166.22|163.42|166.53|163.73|166.72|163.92|166.08|163.28|0
1653004800000|2022-05-20 00:00:00|166.26|163.46|165.44|162.64|166.44|163.64|165.17|162.37|0
1653005100000|2022-05-20 00:05:00|165.35|162.55|164.99|162.19|165.89|163.09|164.35|161.55|0
1653005400000|2022-05-20 00:10:00|164.89|162.09|164.08|161.28|164.94|162.14|163.81|161.01|0
1653005700000|2022-05-20 00:15:00|163.99|161.19|164.35|161.55|164.44|161.64|162.91|160.11|0
1653006000000|2022-05-20 00:20:00|164.48|161.68|164.16|161.36|164.62|161.82|163.89|161.09|0
1653006300000|2022-05-20 00:25:00|164.12|161.32|163.89|161.09|164.7|161.9|163.85|161.05|0
1653006600000|2022-05-20 00:30:00|163.8|161|162.9|160.1|163.8|161|162.9|160.1|0
1653006900000|2022-05-20 00:35:00|162.99|160.19|162.54|159.74|163.35|160.55|161.92|159.12|0
1653007200000|2022-05-20 00:40:00|162.45|159.65|161.83|159.03|162.63|159.83|161.7|158.9|0
1653007500000|2022-05-20 00:45:00|161.7|158.9|162.14|159.34|162.41|159.61|161.52|158.72|0
1653007800000|2022-05-20 00:50:00|162.23|159.43|163.22|160.42|163.67|160.87|162.14|159.34|0
1653008100000|2022-05-20 00:55:00|163.31|160.51|163.3|160.5|163.84|161.04|162.77|159.97|0
1653008400000|2022-05-20 01:00:00|163.44|160.64|163.3|160.5|163.75|160.95|163.12|160.32|0
1653008700000|2022-05-20 01:05:00|163.21|160.41|162.67|159.87|163.39|160.59|162.67|159.87|0
1653009000000|2022-05-20 01:10:00|162.76|159.96|162.57|159.77|162.76|159.96|162.13|159.33|0
1653009300000|2022-05-20 01:15:00|162.48|159.68|160.96|158.16|162.66|159.86|160.79|157.99|0
1653009600000|2022-05-20 01:20:00|160.87|158.07|160.6|157.8|161.5|158.7|160.52|157.72|0
1653009900000|2022-05-20 01:25:00|160.43|157.63|159.27|156.47|160.43|157.63|159.1|156.3|0
1653010200000|2022-05-20 01:30:00|159.36|156.56|158.21|155.41|159.54|156.74|157.86|155.06|0
1653010500000|2022-05-20 01:35:00|158.13|155.33|158.56|155.76|159.71|156.91|158.04|155.24|0
1653010800000|2022-05-20 01:40:00|158.39|155.59|158.47|155.67|158.74|155.94|157.95|155.15|0
1653011100000|2022-05-20 01:45:00|158.52|155.72|159.26|156.46|159.35|156.55|158.38|155.58|0
1653011400000|2022-05-20 01:50:00|159.17|156.37|158.64|155.84|159.44|156.64|158.56|155.76|0
1653011700000|2022-05-20 01:55:00|158.55|155.75|159.17|156.37|159.34|156.54|158.2|155.4|0
1653012000000|2022-05-20 02:00:00|159.21|156.41|159.96|157.16|160.18|157.38|159.08|156.28|0
1653012300000|2022-05-20 02:05:00|159.78|156.98|160.75|157.95|160.75|157.95|159.51|156.71|0
1653012600000|2022-05-20 02:10:00|160.93|158.13|162.44|159.64|162.53|159.73|160.93|158.13|0
1653012900000|2022-05-20 02:15:00|162.49|159.69|161.46|158.66|162.53|159.73|160.92|158.12|0
1653013200000|2022-05-20 02:20:00|161.37|158.57|161.06|158.26|161.37|158.57|160.74|157.94|0
1653013500000|2022-05-20 02:25:00|161.01|158.21|160.56|157.76|161.28|158.48|160.39|157.59|0
1653013800000|2022-05-20 02:30:00|160.52|157.72|161.32|158.52|161.85|159.05|160.38|157.58|0
1653014100000|2022-05-20 02:35:00|161.36|158.56|161.31|158.51|161.45|158.65|161|158.2|0
1653014400000|2022-05-20 02:40:00|161.27|158.47|160.82|158.02|161.53|158.73|160.73|157.93|0
1653014700000|2022-05-20 02:45:00|160.73|157.93|158.69|155.89|160.73|157.93|158.61|155.81|0
1653015000000|2022-05-20 02:50:00|158.6|155.8|158.87|156.07|159.04|156.24|158.52|155.72|0
1653015300000|2022-05-20 02:55:00|158.78|155.98|158.77|155.97|159.39|156.59|158.69|155.89|0
1653015600000|2022-05-20 03:00:00|158.86|156.06|159.48|156.68|159.48|156.68|158.86|156.06|0
1653015900000|2022-05-20 03:05:00|159.56|156.76|159.61|156.81|159.74|156.94|159.21|156.41|0
1653016200000|2022-05-20 03:10:00|159.65|156.85|160.35|157.55|160.8|158|159.56|156.76|0
1653016500000|2022-05-20 03:15:00|160.31|157.51|160.17|157.37|160.44|157.64|160|157.2|0
1653016800000|2022-05-20 03:20:00|160.26|157.46|159.51|156.71|160.26|157.46|159.46|156.66|0
1653017100000|2022-05-20 03:25:00|159.46|156.66|159.81|157.01|159.86|157.06|159.29|156.49|0
1653017400000|2022-05-20 03:30:00|159.77|156.97|159.99|157.19|160.16|157.36|159.73|156.93|0
1653017700000|2022-05-20 03:35:00|160.03|157.23|159.01|156.21|160.08|157.28|158.57|155.77|0
1653018000000|2022-05-20 03:40:00|159.1|156.3|159.54|156.74|159.8|157|158.92|156.12|0
1653018300000|2022-05-20 03:45:00|159.63|156.83|159.89|157.09|159.94|157.14|159.32|156.52|0
1653018600000|2022-05-20 03:50:00|159.94|157.14|160.6|157.8|161.18|158.38|159.62|156.82|0
1653018900000|2022-05-20 03:55:00|160.51|157.71|160.33|157.53|160.59|157.79|160.11|157.31|0
1653019200000|2022-05-20 04:00:00|160.59|157.79|159.61|156.81|160.73|157.93|159.61|156.81|0
1653019500000|2022-05-20 04:05:00|159.66|156.86|158.9|156.1|159.7|156.9|158.64|155.84|0
1653019800000|2022-05-20 04:10:00|158.86|156.06|158.9|156.1|158.9|156.1|158.11|155.31|0
1653020100000|2022-05-20 04:15:00|158.81|156.01|158.28|155.48|159.08|156.28|158.2|155.4|0
1653020400000|2022-05-20 04:20:00|158.37|155.57|157.93|155.13|158.81|156.01|157.93|155.13|0
1653020700000|2022-05-20 04:25:00|157.84|155.04|157.31|154.51|157.84|155.04|157.01|154.21|0
1653021000000|2022-05-20 04:30:00|157.4|154.6|158.01|155.21|158.18|155.38|157.4|154.6|0
1653021300000|2022-05-20 04:35:00|157.97|155.17|157.92|155.12|158.18|155.38|157.66|154.86|0
1653021600000|2022-05-20 04:40:00|158.01|155.21|157.92|155.12|158.31|155.51|157.83|155.03|0
1653021900000|2022-05-20 04:45:00|157.83|155.03|158.09|155.29|158.18|155.38|157.56|154.76|0
1653022200000|2022-05-20 04:50:00|158|155.2|157.82|155.02|158.17|155.37|157.82|155.02|0
1653022500000|2022-05-20 04:55:00|157.91|155.11|157.29|154.49|158.08|155.28|157.29|154.49|0
1653022800000|2022-05-20 05:00:00|157.38|154.58|158.47|155.67|158.74|155.94|157.12|154.32|0
1653023100000|2022-05-20 05:05:00|158.43|155.63|157.46|154.66|158.6|155.8|156.8|154|0
1653023400000|2022-05-20 05:10:00|157.5|154.7|157.33|154.53|157.59|154.79|156.93|154.13|0
1653023700000|2022-05-20 05:15:00|157.41|154.61|157.72|154.92|158.56|155.76|157.06|154.26|0
1653024000000|2022-05-20 05:20:00|157.67|154.87|157.76|154.96|158.02|155.22|157.06|154.26|0
1653024300000|2022-05-20 05:25:00|157.8|155|157.58|154.78|158.02|155.22|157.14|154.34|0
1653024600000|2022-05-20 05:30:00|157.4|154.6|157.49|154.69|157.84|155.04|157.05|154.25|0
1653024900000|2022-05-20 05:35:00|157.58|154.78|157.05|154.25|157.93|155.13|156.87|154.07|0
1653025200000|2022-05-20 05:40:00|156.96|154.16|157.04|154.24|157.31|154.51|156.52|153.72|0
1653025500000|2022-05-20 05:45:00|156.96|154.16|157.04|154.24|157.57|154.77|156.87|154.07|0
1653025800000|2022-05-20 05:50:00|157.17|154.37|155.99|153.19|157.17|154.37|155.55|152.75|0
1653026100000|2022-05-20 05:55:00|156.16|153.36|156.95|154.15|157.03|154.23|156.16|153.36|0
1653026400000|2022-05-20 06:00:00|156.86|154.06|157.47|154.67|158|155.2|156.51|153.71|0
1653026700000|2022-05-20 06:05:00|157.56|154.76|157.38|154.58|158.35|155.55|157.12|154.32|0
1653027000000|2022-05-20 06:10:00|157.29|154.49|157.59|154.79|157.73|154.93|155.72|152.92|0
1653027300000|2022-05-20 06:15:00|157.99|155.19|157.94|155.14|158.34|155.54|157.55|154.75|0
1653027600000|2022-05-20 06:20:00|157.99|155.19|157.54|154.74|158.25|155.45|157.46|154.66|0
1653027900000|2022-05-20 06:25:00|157.45|154.65|160.1|157.3|160.46|157.66|157.45|154.65|0
1653028200000|2022-05-20 06:30:00|160.28|157.48|159.65|156.85|160.9|158.1|159.48|156.68|0
1653028500000|2022-05-20 06:35:00|159.57|156.77|160.23|157.43|160.72|157.92|159.48|156.68|0
1653028800000|2022-05-20 06:40:00|160.18|157.38|159.52|156.72|160.72|157.92|159.52|156.72|0
1653029100000|2022-05-20 06:45:00|159.56|156.76|160.53|157.73|160.98|158.18|159.38|156.58|0
1653029400000|2022-05-20 06:50:00|160.45|157.65|161.78|158.98|161.78|158.98|160.27|157.47|0
1653029700000|2022-05-20 06:55:00|161.51|158.71|161.3|158.5|162.36|159.56|160.44|157.64|0
1653030000000|2022-05-20 07:00:00|161.16|158.36|161.38|158.58|162.41|159.61|160.98|158.18|0
1653030300000|2022-05-20 07:05:00|161.14|158.74|160.01|157.61|161.32|158.92|158.73|156.33|0
1653030600000|2022-05-20 07:10:00|160.05|157.65|158.24|155.84|160.23|157.83|157.97|155.57|0
1653030900000|2022-05-20 07:15:00|158.28|155.88|157.31|154.91|158.28|155.88|156.17|153.77|0
1653031200000|2022-05-20 07:20:00|157.22|154.82|157.48|155.08|157.79|155.39|156.34|153.94|0
1653031500000|2022-05-20 07:25:00|157.44|155.04|157.3|154.9|157.96|155.56|156.51|154.11|0
1653031800000|2022-05-20 07:30:00|157.21|154.81|155.07|152.67|158|155.6|155.03|152.63|0
1653032100000|2022-05-20 07:35:00|155.11|152.71|152.92|150.52|155.2|152.8|152.14|149.74|0
1653032400000|2022-05-20 07:40:00|153|150.6|152.48|150.08|153.43|151.03|151.88|149.48|0
1653032700000|2022-05-20 07:45:00|152.53|150.13|151.79|149.39|152.91|150.51|151.79|149.39|0
1653033000000|2022-05-20 07:50:00|151.88|149.48|152.05|149.65|152.69|150.29|151.79|149.39|0
1653033300000|2022-05-20 07:55:00|152.13|149.73|153.08|150.68|153.55|151.15|151.79|149.39|0
1653033600000|2022-05-20 08:00:00|153.12|150.72|153.9|151.5|154.11|151.71|152.82|150.42|0
1653033900000|2022-05-20 08:05:00|153.94|151.54|153.67|151.27|154.11|151.71|153.24|150.84|0
1653034200000|2022-05-20 08:10:00|153.63|151.23|154.84|152.44|155.76|153.36|153.33|150.93|0
1653034500000|2022-05-20 08:15:00|154.89|152.49|154.19|151.79|155.15|152.75|154.19|151.79|0
1653034800000|2022-05-20 08:20:00|154.1|151.7|153.15|150.75|154.19|151.79|152.97|150.57|0
1653035100000|2022-05-20 08:25:00|153.06|150.66|152.28|149.88|153.58|151.18|152.28|149.88|0
1653035400000|2022-05-20 08:30:00|152.2|149.8|150.95|148.55|152.2|149.8|150.82|148.42|0
1653035700000|2022-05-20 08:35:00|150.87|148.47|150.91|148.51|151.76|149.36|150.82|148.42|0
1653036000000|2022-05-20 08:40:00|150.82|148.42|149.97|147.57|151.16|148.76|149.88|147.48|0
1653036300000|2022-05-20 08:45:00|150.05|147.65|151.41|149.01|151.41|149.01|149.8|147.4|0
1653036600000|2022-05-20 08:50:00|151.5|149.1|151.49|149.09|151.75|149.35|151.2|148.8|0
1653036900000|2022-05-20 08:55:00|151.41|149.01|151.58|149.18|151.88|149.48|151.15|148.75|0
1653037200000|2022-05-20 09:00:00|151.66|149.26|150.72|148.32|152.26|149.86|150.55|148.15|0
1653037500000|2022-05-20 09:05:00|150.8|148.4|150.29|147.89|151.02|148.62|150.16|147.76|0
1653037800000|2022-05-20 09:10:00|150.2|147.8|149.61|147.21|150.89|148.49|149.35|146.95|0
1653038100000|2022-05-20 09:15:00|149.44|147.04|149.35|146.95|149.86|147.46|148.84|146.44|0
1653038400000|2022-05-20 09:20:00|149.39|146.99|151.09|148.69|151.09|148.69|149.22|146.82|0
1653038700000|2022-05-20 09:25:00|150.88|148.48|151.51|149.11|151.76|149.36|149.94|147.54|0
1653039000000|2022-05-20 09:30:00|151.59|149.19|152.52|150.12|152.57|150.17|151.59|149.19|0
1653039300000|2022-05-20 09:35:00|152.7|150.3|152.52|150.12|152.87|150.47|152.44|150.04|0
1653039600000|2022-05-20 09:40:00|152.57|150.17|154.15|151.75|154.37|151.97|152.44|150.04|0
1653039900000|2022-05-20 09:45:00|154.24|151.84|153.89|151.49|154.45|152.05|153.63|151.23|0
1653040200000|2022-05-20 09:50:00|153.63|151.23|153.37|150.97|154.02|151.62|153.37|150.97|0
1653040500000|2022-05-20 09:55:00|153.28|150.88|153.79|151.39|153.79|151.39|153.19|150.79|0
1653040800000|2022-05-20 10:00:00|153.88|151.48|153.62|151.22|154.14|151.74|153.45|151.05|0
1653041100000|2022-05-20 10:05:00|153.58|151.18|152.55|150.15|153.75|151.35|152.55|150.15|0
1653041400000|2022-05-20 10:10:00|152.59|150.19|152.84|150.44|153.1|150.7|152.41|150.01|0
1653041700000|2022-05-20 10:15:00|152.76|150.36|153.31|150.91|154.39|151.99|152.76|150.36|0
1653042000000|2022-05-20 10:20:00|153.18|150.78|152.32|149.92|153.52|151.12|152.24|149.84|0
1653042300000|2022-05-20 10:25:00|152.24|149.84|152.75|150.35|152.75|150.35|152.24|149.84|0
1653042600000|2022-05-20 10:30:00|152.66|150.26|152.87|150.47|153.26|150.86|152.57|150.17|0
1653042900000|2022-05-20 10:35:00|152.83|150.43|153.56|151.16|153.81|151.41|152.83|150.43|0
1653043200000|2022-05-20 10:40:00|153.6|151.2|153.21|150.81|153.6|151.2|152.99|150.59|0
1653043500000|2022-05-20 10:45:00|152.99|150.59|153.08|150.68|153.68|151.28|152.65|150.25|0
1653043800000|2022-05-20 10:50:00|153.16|150.76|154.36|151.96|154.45|152.05|152.82|150.42|0
1653044100000|2022-05-20 10:55:00|154.19|151.79|153.76|151.36|154.28|151.88|153.33|150.93|0
1653044400000|2022-05-20 11:00:00|153.67|151.27|154.27|151.87|154.92|152.52|153.67|151.27|0
1653044700000|2022-05-20 11:05:00|154.44|152.04|155.18|152.78|155.48|153.08|154.44|152.04|0
1653045000000|2022-05-20 11:10:00|155.3|152.9|154.52|152.12|155.56|153.16|154.52|152.12|0
1653045300000|2022-05-20 11:15:00|154.44|152.04|154.17|151.77|154.44|152.04|153.83|151.43|0
1653045600000|2022-05-20 11:20:00|154.13|151.73|154.52|152.12|154.86|152.46|153.66|151.26|0
1653045900000|2022-05-20 11:25:00|154.56|152.16|154.73|152.33|155.03|152.63|154.34|151.94|0
1653046200000|2022-05-20 11:30:00|154.68|152.28|153.39|150.99|154.68|152.28|153.3|150.9|0
1653046500000|2022-05-20 11:35:00|153.47|151.07|153.77|151.37|153.77|151.37|153.3|150.9|0
1653046800000|2022-05-20 11:40:00|153.82|151.42|153.9|151.5|154.33|151.93|153.38|150.98|0
1653047100000|2022-05-20 11:45:00|153.81|151.41|153.04|150.64|153.81|151.41|153.04|150.64|0
1653047400000|2022-05-20 11:50:00|152.95|150.55|150.99|148.59|153.12|150.72|150.99|148.59|0
1653047700000|2022-05-20 11:55:00|150.9|148.5|152.6|150.2|152.77|150.37|150.65|148.25|0
1653048000000|2022-05-20 12:00:00|152.69|150.29|152.85|150.45|153.28|150.88|152.09|149.69|0
1653048300000|2022-05-20 12:05:00|152.77|150.37|152.94|150.54|153.02|150.62|152.08|149.68|0
1653048600000|2022-05-20 12:10:00|152.85|150.45|153.88|151.48|154.05|151.65|152.76|150.36|0
1653048900000|2022-05-20 12:15:00|153.79|151.39|153.79|151.39|154.09|151.69|153.45|151.05|0
1653049200000|2022-05-20 12:20:00|153.7|151.3|153.79|151.39|153.96|151.56|153.01|150.61|0
1653049500000|2022-05-20 12:25:00|153.7|151.3|153.18|150.78|154.04|151.64|152.92|150.52|0
1653049800000|2022-05-20 12:30:00|153.27|150.87|153.87|151.47|154.04|151.64|152.92|150.52|0
1653050100000|2022-05-20 12:35:00|153.69|151.29|153.17|150.77|153.87|151.47|152.66|150.26|0
1653050400000|2022-05-20 12:40:00|153.35|150.95|154.98|152.58|155.24|152.84|153.35|150.95|0
1653050700000|2022-05-20 12:45:00|154.94|152.54|156.02|153.62|156.37|153.97|154.55|152.15|0
1653051000000|2022-05-20 12:50:00|156.11|153.71|157.6|155.2|158.31|155.91|155.33|152.93|0
1653051300000|2022-05-20 12:55:00|157.78|155.38|156.12|153.72|157.95|155.55|156.03|153.63|0
1653051600000|2022-05-20 13:00:00|156.03|153.63|155.77|153.37|156.56|154.16|155.51|153.11|0
1653051900000|2022-05-20 13:05:00|155.86|153.46|156.68|154.28|156.81|154.41|155.77|153.37|0
1653052200000|2022-05-20 13:10:00|156.72|154.32|155.76|153.36|156.9|154.5|155.51|153.11|0
1653052500000|2022-05-20 13:15:00|155.85|153.45|156.19|153.79|156.63|154.23|155.42|153.02|0
1653052800000|2022-05-20 13:20:00|156.37|153.97|155.67|153.27|156.46|154.06|154.94|152.54|0
1653053100000|2022-05-20 13:25:00|155.15|152.75|156.1|153.7|156.28|153.88|153.65|151.25|0
1653053400000|2022-05-20 13:30:00|156.54|154.14|157.54|155.14|158.45|156.05|154.89|152.49|0
1653053700000|2022-05-20 13:35:00|157.67|155.27|157.45|155.05|161.73|159.33|156.62|154.22|0
1653054000000|2022-05-20 13:40:00|157.75|155.35|155.31|152.91|158.71|156.31|154.37|151.97|0
1653054300000|2022-05-20 13:45:00|155.18|152.78|158.8|156.4|159.94|157.54|154.45|152.05|0
1653054600000|2022-05-20 13:50:00|158.88|156.48|155.16|152.76|159.59|157.19|154.63|152.23|0
1653054900000|2022-05-20 13:55:00|155.24|152.84|155.59|153.19|157.78|155.38|154.63|152.23|0
1653055200000|2022-05-20 14:00:00|155.76|153.36|157.42|155.02|158.49|156.09|154.37|151.97|0
1653055500000|2022-05-20 14:05:00|157.07|154.67|164.75|162.35|165.21|162.81|157.07|154.67|0
1653055800000|2022-05-20 14:10:00|164.71|162.31|164.7|162.3|165.84|163.44|164.02|161.62|0
1653056100000|2022-05-20 14:15:00|164.2|161.8|164.29|161.89|165.02|162.62|162.49|160.09|0
1653056400000|2022-05-20 14:20:00|164.38|161.98|165.34|162.46|167.39|164.99|164.11|161.71|0
1653056700000|2022-05-20 14:25:00|165.25|162.37|163.17|160.29|166.35|163.47|162.36|159.48|0
1653057000000|2022-05-20 14:30:00|163.44|160.56|165.16|162.28|165.61|162.73|162.99|160.11|0
1653057300000|2022-05-20 14:35:00|165.34|162.46|165.85|162.97|166.8|163.92|164.56|161.68|0
1653057600000|2022-05-20 14:40:00|166.17|163.29|164.12|161.24|166.35|163.47|163.39|160.51|0
1653057900000|2022-05-20 14:45:00|164.07|161.19|166.85|163.97|167.5|164.62|163.48|160.6|0
1653058200000|2022-05-20 14:50:00|166.94|164.06|171.87|168.99|171.96|169.08|166.48|163.6|0
1653058500000|2022-05-20 14:55:00|171.77|168.89|175.85|172.97|175.85|172.97|171.4|168.52|0
1653058800000|2022-05-20 15:00:00|175.65|172.77|175.94|173.06|176.23|173.35|174.32|171.44|0
1653059100000|2022-05-20 15:05:00|175.46|172.58|178.05|175.17|178.92|176.04|174.98|172.1|0
1653059400000|2022-05-20 15:10:00|178.24|175.36|181.19|178.31|182.56|179.68|177.86|174.98|0
1653059700000|2022-05-20 15:15:00|181.49|178.61|183.4|180.52|186.28|183.4|181.29|178.41|0
1653060000000|2022-05-20 15:20:00|183.2|180.32|184.67|181.79|184.97|182.09|183.2|180.32|0
1653060300000|2022-05-20 15:25:00|184.87|181.99|180.82|177.94|184.87|181.99|180.07|177.19|0
1653060600000|2022-05-20 15:30:00|180.91|178.03|178.78|175.9|181.3|178.42|177.53|174.65|0
1653060900000|2022-05-20 15:35:00|178.59|175.71|182.27|179.39|183.35|180.47|178.59|175.71|0
1653061200000|2022-05-20 15:40:00|182.17|179.29|183.05|180.17|183.05|180.17|179.07|176.19|0
1653061500000|2022-05-20 15:45:00|183.1|180.22|180.12|177.24|183.1|180.22|179.83|176.95|0
1653061800000|2022-05-20 15:50:00|180.22|177.34|181.48|178.6|182.12|179.24|178.38|175.5|0
1653062100000|2022-05-20 15:55:00|181.29|178.41|182.21|179.33|182.55|179.67|179.34|176.46|0
1653062400000|2022-05-20 16:00:00|182.45|179.57|183.63|180.75|184.52|181.64|181.77|178.89|0
1653062700000|2022-05-20 16:05:00|183.68|180.8|189.4|186.52|189.4|186.52|182.35|179.47|0
1653063000000|2022-05-20 16:10:00|189.7|186.82|188.44|185.56|192.7|189.82|187.39|184.51|0
1653063300000|2022-05-20 16:15:00|188.19|185.31|191.7|188.82|192|189.12|188.19|185.31|0
1653063600000|2022-05-20 16:20:00|191.8|188.92|190|187.12|192.41|189.53|189.6|186.72|0
1653063900000|2022-05-20 16:25:00|189.9|187.02|191.6|188.72|192.92|190.04|189.9|187.02|0
1653064200000|2022-05-20 16:30:00|191.5|188.62|193.52|190.64|193.52|190.64|189.99|187.11|0
1653064500000|2022-05-20 16:35:00|193.62|190.74|195.76|192.88|196.89|194.01|193.42|190.54|0
1653064800000|2022-05-20 16:40:00|195.96|193.08|199.68|196.8|199.68|196.8|195.96|193.08|0
1653065100000|2022-05-20 16:45:00|199.78|196.9|197.12|194.24|202.95|200.07|197.12|194.24|0
1653065400000|2022-05-20 16:50:00|197.53|194.65|200.21|197.33|201.04|198.16|197.27|194.39|0
1653065700000|2022-05-20 16:55:00|200.16|197.28|198.96|196.08|200.31|197.43|196.6|193.72|0
1653066000000|2022-05-20 17:00:00|198.75|195.87|201.34|198.46|202.91|200.03|198.75|195.87|0
1653066300000|2022-05-20 17:05:00|201.03|198.15|203.96|201.08|204.59|201.71|199.06|196.18|0
1653066600000|2022-05-20 17:10:00|204.06|201.18|205.23|202.35|206.07|203.19|203.01|200.13|0
1653066900000|2022-05-20 17:15:00|205.12|202.24|207.34|204.46|207.34|204.46|204.6|201.72|0
1653067200000|2022-05-20 17:20:00|207.12|204.24|207.76|204.88|208.5|205.62|205.64|202.76|0
1653067500000|2022-05-20 17:25:00|207.97|205.09|209.57|206.69|209.89|207.01|207.49|204.61|0
1653067800000|2022-05-20 17:30:00|209.67|206.79|200.62|197.74|210.1|207.22|200.31|197.43|0
1653068100000|2022-05-20 17:35:00|200.52|197.64|201.34|198.46|203.22|200.34|198.76|195.88|0
1653068400000|2022-05-20 17:40:00|201.55|198.67|199.36|196.48|203.32|200.44|198.95|196.07|0
1653068700000|2022-05-20 17:45:00|199.57|196.69|198.54|195.66|200.97|198.09|196.08|193.2|0
1653069000000|2022-05-20 17:50:00|198.84|195.96|196.48|193.6|201.02|198.14|195.06|192.18|0
1653069300000|2022-05-20 17:55:00|196.89|194.01|197.19|194.31|198.43|195.55|195.46|192.58|0
1653069600000|2022-05-20 18:00:00|197.45|194.57|197.78|194.9|198.6|195.72|195.32|192.44|0
1653069900000|2022-05-20 18:05:00|198.08|195.2|199.53|196.65|202.19|199.31|198.08|195.2|0
1653070200000|2022-05-20 18:10:00|199.32|196.44|199.94|197.06|200.57|197.69|197.57|194.69|0
1653070500000|2022-05-20 18:15:00|200.04|197.16|201.91|199.03|203.8|200.92|198.59|195.71|0
1653070800000|2022-05-20 18:20:00|202.12|199.24|201.7|198.82|204.12|201.24|199.93|197.05|0
1653071100000|2022-05-20 18:25:00|201.91|199.03|200.55|197.67|202.96|200.08|200.24|197.36|0
1653071400000|2022-05-20 18:30:00|200.97|198.09|203.9|201.02|205.06|202.18|199.51|196.63|0
1653071700000|2022-05-20 18:35:00|204.32|201.44|202.63|199.75|204.43|201.55|201.07|198.19|0
1653072000000|2022-05-20 18:40:00|202.95|200.07|197.44|194.56|203.16|200.28|197.44|194.56|0
1653072300000|2022-05-20 18:45:00|197.85|194.97|197.23|194.35|200.75|197.87|196.72|193.84|0
1653072600000|2022-05-20 18:50:00|197.13|194.25|193.25|190.37|198.36|195.48|191.14|188.26|0
1653072900000|2022-05-20 18:55:00|193.66|190.78|194.93|192.05|196.2|193.32|192.6|189.72|0
1653073200000|2022-05-20 19:00:00|194.83|191.95|197.6|194.72|198.32|195.44|192.69|189.81|0
1653073500000|2022-05-20 19:05:00|197.29|194.41|198.63|195.75|199.78|196.9|196.46|193.58|0
1653073800000|2022-05-20 19:10:00|198.73|195.85|198.32|195.44|199.88|197|197.91|195.03|0
1653074100000|2022-05-20 19:15:00|198.11|195.23|195.53|192.65|198.32|195.44|194.1|191.22|0
1653074400000|2022-05-20 19:20:00|195.33|192.45|192.7|189.82|195.33|192.45|190.47|187.59|0
1653074700000|2022-05-20 19:25:00|192.29|189.41|186.45|183.57|193.62|190.74|186.35|183.47|0
1653075000000|2022-05-20 19:30:00|186.35|183.47|182.7|179.82|189.45|186.57|182.21|179.33|0
1653075300000|2022-05-20 19:35:00|183.09|180.21|179.29|176.41|183.98|181.1|176.32|173.44|0
1653075600000|2022-05-20 19:40:00|179.39|176.51|174.46|171.58|181.15|178.27|170.75|167.87|0
1653075900000|2022-05-20 19:45:00|174.18|171.3|173.56|170.2|178.29|175.41|172.81|169.45|0
1653076200000|2022-05-20 19:50:00|171.55|168.19|171.49|168.13|174.51|171.15|169.17|165.81|0
1653076500000|2022-05-20 19:55:00|170.84|167.48|168.61|165.25|172.71|169.35|167.88|164.52|0
1653076800000|2022-05-20 20:00:00|169.07|165.71|170.91|167.55|171.19|167.83|166.68|163.32|0
1653077100000|2022-05-20 20:05:00|170.36|167|172.67|169.31|173.04|169.68|170.08|166.72|0
1653077400000|2022-05-20 20:10:00|172.49|169.13|171.07|168.67|173.12|170.72|171.07|168.67|0
1653289500000|2022-05-23 07:05:00|152.38|149.5|151.36|148.48|153.32|150.44|151.36|148.48|0
1653289800000|2022-05-23 07:10:00|151.27|148.39|151.78|148.9|152.8|149.92|150.77|147.89|0
1653290100000|2022-05-23 07:15:00|151.74|148.86|151.52|148.64|152.59|149.71|151.27|148.39|0
1653290400000|2022-05-23 07:20:00|151.65|148.77|152.54|149.66|153.14|150.26|151.4|148.52|0
1653290700000|2022-05-23 07:25:00|152.88|150|152.54|149.66|152.88|150|151.69|148.81|0
1653291000000|2022-05-23 07:30:00|152.84|149.96|152.45|149.57|154.16|151.28|151.26|148.38|0
1653291300000|2022-05-23 07:35:00|152.41|149.53|152.92|150.04|153.6|150.72|151.98|149.1|0
1653291600000|2022-05-23 07:40:00|152.87|149.99|155.71|152.83|155.71|152.83|152.87|149.99|0
1653291900000|2022-05-23 07:45:00|155.8|152.92|155.01|152.13|155.8|152.92|154.58|151.7|0
1653292200000|2022-05-23 07:50:00|154.93|152.05|153.89|151.01|154.93|152.05|153.89|151.01|0
1653292500000|2022-05-23 07:55:00|154.02|151.14|153.46|150.58|154.15|151.27|153.16|150.28|0
1653292800000|2022-05-23 08:00:00|153.37|150.49|155.44|152.56|155.44|152.56|151.07|148.19|0
1653293100000|2022-05-23 08:05:00|155.39|152.51|156.74|153.86|157|154.12|155.18|152.3|0
1653293400000|2022-05-23 08:10:00|156.78|153.9|159.63|156.75|159.63|156.75|156.3|153.42|0
1653293700000|2022-05-23 08:15:00|159.59|156.71|161.45|158.57|161.85|158.97|159.59|156.71|0
1653294000000|2022-05-23 08:20:00|161.54|158.66|159.76|156.88|161.67|158.79|159.67|156.79|0
1653294300000|2022-05-23 08:25:00|159.8|156.92|159.05|156.17|160.11|157.23|158.65|155.77|0
1653294600000|2022-05-23 08:30:00|159.09|156.21|161.04|158.16|161.13|158.25|158.91|156.03|0
1653294900000|2022-05-23 08:35:00|161.08|158.2|162.38|159.5|163.01|160.13|161.08|158.2|0
1653295200000|2022-05-23 08:40:00|162.42|159.54|163.53|160.65|163.8|160.92|158.51|155.63|0
1653295500000|2022-05-23 08:45:00|163.67|160.79|162.75|160.35|164.01|161.61|162.21|159.81|0
1653295800000|2022-05-23 08:50:00|162.8|160.4|162.26|159.86|163.47|161.07|161.76|159.36|0
1653296100000|2022-05-23 08:55:00|162.08|159.68|161.49|159.09|162.3|159.9|160.91|158.51|0
1653296400000|2022-05-23 09:00:00|161.36|158.96|161.84|159.44|163.19|160.79|161.05|158.65|0
1653296700000|2022-05-23 09:05:00|162.02|159.62|162.16|159.76|162.74|160.34|161.22|158.82|0
1653297000000|2022-05-23 09:10:00|162.29|159.89|161.39|158.99|162.29|159.89|160.68|158.28|0
1653297300000|2022-05-23 09:15:00|161.35|158.95|161.52|159.12|162.96|160.56|161.35|158.95|0
1653297600000|2022-05-23 09:20:00|161.35|158.95|160.76|158.36|161.48|159.08|160.59|158.19|0
1653297900000|2022-05-23 09:25:00|160.72|158.32|159.08|156.68|160.94|158.54|158.9|156.5|0
1653298200000|2022-05-23 09:30:00|158.86|156.46|158.63|156.23|159.34|156.94|158.28|155.88|0
1653298500000|2022-05-23 09:35:00|158.81|156.41|157.4|155|158.9|156.5|156.7|154.3|0
1653298800000|2022-05-23 09:40:00|157.36|154.96|158.01|155.61|158.14|155.74|157.18|154.78|0
1653299100000|2022-05-23 09:45:00|158.06|155.66|159.24|156.84|159.42|157.02|158.01|155.61|0
1653299400000|2022-05-23 09:50:00|159.33|156.93|159.02|156.62|159.33|156.93|158.36|155.96|0
1653299700000|2022-05-23 09:55:00|159.06|156.66|160.21|157.81|161.27|158.87|159.06|156.66|0
1653300000000|2022-05-23 10:00:00|160.16|157.76|160.2|157.8|160.65|158.25|159.81|157.41|0
1653300300000|2022-05-23 10:05:00|160.25|157.85|159.84|157.44|160.73|158.33|159.58|157.18|0
1653300600000|2022-05-23 10:10:00|159.89|157.49|158.17|155.77|159.89|157.49|157.99|155.59|0
1653300900000|2022-05-23 10:15:00|158.08|155.68|159.26|156.86|159.26|156.86|158.08|155.68|0
1653301200000|2022-05-23 10:20:00|159.48|157.08|159.57|157.17|160.19|157.79|159.09|156.69|0
1653301500000|2022-05-23 10:25:00|159.61|157.21|158.24|155.84|159.7|157.3|158.16|155.76|0
1653301800000|2022-05-23 10:30:00|158.11|155.71|156.93|154.53|158.2|155.8|156.93|154.53|0
1653302100000|2022-05-23 10:35:00|156.75|154.35|156.57|154.17|157.71|155.31|156.49|154.09|0
1653302400000|2022-05-23 10:40:00|156.53|154.13|156.05|153.65|157.23|154.83|155.7|153.3|0
1653302700000|2022-05-23 10:45:00|155.96|153.56|155.35|152.95|156.4|154|154.23|151.83|0
1653303000000|2022-05-23 10:50:00|155.22|152.82|154.4|152|155.87|153.47|154.23|151.83|0
1653303300000|2022-05-23 10:55:00|154.36|151.96|151.91|149.51|154.4|152|151.4|149|0
1653303600000|2022-05-23 11:00:00|151.96|149.56|152.76|150.36|153.11|150.71|151.96|149.56|0
1653303900000|2022-05-23 11:05:00|152.89|150.49|152.84|150.44|153.36|150.96|152.68|150.28|0
1653304200000|2022-05-23 11:10:00|152.63|150.23|151.86|149.46|152.93|150.53|151.39|148.99|0
1653304500000|2022-05-23 11:15:00|151.9|149.5|153.27|150.87|153.52|151.12|151.82|149.42|0
1653304800000|2022-05-23 11:20:00|153.22|150.82|155.07|152.67|155.42|153.02|153.18|150.78|0
1653305100000|2022-05-23 11:25:00|155.11|152.71|154.38|151.98|155.16|152.76|153.95|151.55|0
1653305400000|2022-05-23 11:30:00|154.46|152.06|155.32|152.92|155.32|152.92|154.29|151.89|0
1653305700000|2022-05-23 11:35:00|155.41|153.01|156.58|154.18|157.23|154.83|155.32|152.92|0
1653306000000|2022-05-23 11:40:00|156.53|154.13|155.23|152.83|156.71|154.31|154.88|152.48|0
1653306300000|2022-05-23 11:45:00|155.32|152.92|156.7|154.3|157.23|154.83|155.23|152.83|0
1653306600000|2022-05-23 11:50:00|156.75|154.35|156.09|153.69|156.79|154.39|155.18|152.78|0
1653306900000|2022-05-23 11:55:00|156.05|153.65|155.18|152.78|156.35|153.95|155.18|152.78|0
1653307200000|2022-05-23 12:00:00|155.05|152.65|153.58|151.18|155.05|152.65|153.19|150.79|0
1653307500000|2022-05-23 12:05:00|153.41|151.01|153.32|150.92|153.49|151.09|152.55|150.15|0
1653307800000|2022-05-23 12:10:00|153.66|151.26|153.74|151.34|154.43|152.03|153.06|150.66|0
1653308100000|2022-05-23 12:15:00|153.83|151.43|153.14|150.74|154.17|151.77|152.93|150.53|0
1653308400000|2022-05-23 12:20:00|153.05|150.65|153.65|151.25|154.13|151.73|152.8|150.4|0
1653308700000|2022-05-23 12:25:00|153.74|151.34|154.94|152.54|155.46|153.06|153.74|151.34|0
1653309000000|2022-05-23 12:30:00|154.85|152.45|156.58|154.18|157.11|154.71|154.72|152.32|0
1653309300000|2022-05-23 12:35:00|156.76|154.36|155.41|153.01|156.76|154.36|155.36|152.96|0
1653309600000|2022-05-23 12:40:00|155.62|153.22|156.32|153.92|156.32|153.92|154.84|152.44|0
1653309900000|2022-05-23 12:45:00|156.58|154.18|156.84|154.44|157.27|154.87|155.53|153.13|0
1653310200000|2022-05-23 12:50:00|156.62|154.22|157.27|154.87|157.27|154.87|155.83|153.43|0
1653310500000|2022-05-23 12:55:00|157.18|154.78|156.39|153.99|157.27|154.87|156.13|153.73|0
1653310800000|2022-05-23 13:00:00|156.31|153.91|155.78|153.38|157.35|154.95|155.52|153.12|0
1653311100000|2022-05-23 13:05:00|155.69|153.29|154.91|152.51|156.04|153.64|154.83|152.43|0
1653311400000|2022-05-23 13:10:00|154.83|152.43|154.05|151.65|154.83|152.43|153.92|151.52|0
1653311700000|2022-05-23 13:15:00|153.96|151.56|154.47|152.07|155.34|152.94|153.44|151.04|0
1653312000000|2022-05-23 13:20:00|154.35|151.95|154.3|151.9|155.25|152.85|154.13|151.73|0
1653312300000|2022-05-23 13:25:00|154.34|151.94|157.33|154.93|157.33|154.93|154.34|151.94|0
1653312600000|2022-05-23 13:30:00|156.72|154.32|156.98|154.58|159.66|157.26|156.11|153.71|0
1653312900000|2022-05-23 13:35:00|156.54|154.14|161.48|159.08|162.55|160.15|156.46|154.06|0
1653313200000|2022-05-23 13:40:00|161.3|158.9|156.28|153.88|163.18|160.78|155.84|153.44|0
1653313500000|2022-05-23 13:45:00|156.02|153.62|152.91|150.51|157.32|154.92|151.71|149.31|0
1653313800000|2022-05-23 13:50:00|153.25|150.85|156.71|154.31|156.71|154.31|151.71|149.31|0
1653314100000|2022-05-23 13:55:00|156.27|153.87|159.25|156.85|159.87|157.47|155.31|152.91|0
1653314400000|2022-05-23 14:00:00|159.51|157.11|163.35|160.95|165.7|163.3|159.16|156.76|0
1653314700000|2022-05-23 14:05:00|162.99|160.59|164.26|161.86|166.99|164.59|161.19|158.79|0
1653315000000|2022-05-23 14:10:00|164.44|162.04|160.96|158.56|164.71|162.31|159.81|157.41|0
1653315300000|2022-05-23 14:15:00|160.52|158.12|158.05|155.65|161.93|159.53|156.75|154.35|0
1653315600000|2022-05-23 14:20:00|158.27|155.87|157.79|155.39|160.87|158.47|156.66|154.26|0
1653315900000|2022-05-23 14:25:00|157.44|155.04|155.19|152.79|161.92|159.52|155.19|152.79|0
1653316200000|2022-05-23 14:30:00|154.46|152.06|154.33|151.93|156.05|153.65|152.88|150.48|0
1653316500000|2022-05-23 14:35:00|154.24|151.84|153.64|151.24|155.53|153.13|152.7|150.3|0
1653316800000|2022-05-23 14:40:00|153.47|151.07|154.58|152.18|155.4|153|152.19|149.79|0
1653317100000|2022-05-23 14:45:00|153.89|151.49|154.4|152|156.65|154.25|151.34|148.94|0
1653317400000|2022-05-23 14:50:00|154.66|152.26|155.78|153.38|158.91|156.51|153.72|151.32|0
1653317700000|2022-05-23 14:55:00|155.82|153.42|155|152.6|156.72|154.32|154.4|152|0
1653318000000|2022-05-23 15:00:00|154.65|152.25|150.07|147.67|156.2|153.8|149.74|147.34|0
1653318300000|2022-05-23 15:05:00|150.03|147.63|150.49|148.09|150.74|148.34|149.4|147|0
1653318600000|2022-05-23 15:10:00|150.28|147.88|148.7|146.3|152.76|150.36|148.7|146.3|0
1653318900000|2022-05-23 15:15:00|148.62|146.22|150.03|147.63|150.41|148.01|147.87|145.47|0
1653319200000|2022-05-23 15:20:00|150.24|147.84|149.28|146.88|151.04|148.64|148.78|146.38|0
1653319500000|2022-05-23 15:25:00|149.36|146.96|148.36|145.96|150.36|147.96|148.28|145.88|0
1653319800000|2022-05-23 15:30:00|148.49|146.09|145.48|143.08|148.86|146.46|145.15|142.75|0
1653320100000|2022-05-23 15:35:00|145.4|143|145.31|142.91|146.62|144.22|145.15|142.75|0
1653320400000|2022-05-23 15:40:00|144.91|142.51|147.41|145.01|147.81|145.41|144.91|142.51|0
1653320700000|2022-05-23 15:45:00|147.24|144.84|148.89|146.49|150.05|147.65|146.59|144.19|0
1653321000000|2022-05-23 15:50:00|148.64|146.24|148.14|145.74|149.22|146.82|147.65|145.25|0
1653321300000|2022-05-23 15:55:00|148.02|145.62|147.81|145.41|148.22|145.82|146.58|144.18|0
1653321600000|2022-05-23 16:00:00|147.97|145.57|145.51|143.11|148.47|146.07|145.51|143.11|0
1653321900000|2022-05-23 16:05:00|145.68|143.28|143.81|141.41|146.33|143.93|143.33|140.93|0
1653322200000|2022-05-23 16:10:00|143.73|141.33|145.11|142.71|145.43|143.03|143.73|141.33|0
1653322500000|2022-05-23 16:15:00|144.94|142.54|145.76|143.36|146.82|144.42|144.38|141.98|0
1653322800000|2022-05-23 16:20:00|145.84|143.44|144.61|142.21|145.92|143.52|144.13|141.73|0
1653323100000|2022-05-23 16:25:00|144.53|142.13|146.73|144.33|147.14|144.74|144.53|142.13|0
1653323400000|2022-05-23 16:30:00|146.57|144.17|147.38|144.98|148.79|146.39|146.57|144.17|0
1653323700000|2022-05-23 16:35:00|147.3|144.9|145.78|143.38|147.88|145.48|145.74|143.34|0
1653324000000|2022-05-23 16:40:00|145.74|143.34|145.5|143.1|146.72|144.32|145.42|143.02|0
1653324300000|2022-05-23 16:45:00|145.34|142.94|148.3|145.9|148.55|146.15|145.01|142.61|0
1653324600000|2022-05-23 16:50:00|148.22|145.82|149.3|146.9|149.72|147.32|147.72|145.32|0
1653324900000|2022-05-23 16:55:00|149.05|146.65|147.63|145.23|150.05|147.65|147.63|145.23|0
1653325200000|2022-05-23 17:00:00|147.8|145.4|149.37|146.97|149.37|146.97|147.63|145.23|0
1653325500000|2022-05-23 17:05:00|149.54|147.14|149.12|146.72|150.46|148.06|148.79|146.39|0
1653325800000|2022-05-23 17:10:00|149.29|146.89|148.87|146.47|150.04|147.64|148.37|145.97|0
1653326100000|2022-05-23 17:15:00|148.95|146.55|150.76|148.36|151.46|149.06|148.77|146.37|0
1653326400000|2022-05-23 17:20:00|151.02|148.62|150.42|148.02|152.97|150.57|150.26|147.86|0
1653326700000|2022-05-23 17:25:00|150.55|148.15|149.49|147.09|150.55|148.15|149.16|146.76|0
1653327000000|2022-05-23 17:30:00|149.41|147.01|147.9|145.5|150.67|148.27|146.74|144.34|0
1653327300000|2022-05-23 17:35:00|148.32|145.92|147.32|144.92|148.32|145.92|146.66|144.26|0
1653327600000|2022-05-23 17:40:00|147.23|144.83|146.49|144.09|147.65|145.25|145.99|143.59|0
1653327900000|2022-05-23 17:45:00|146.4|144|144.67|142.27|146.9|144.5|143.86|141.46|0
1653328200000|2022-05-23 17:50:00|144.59|142.19|145.9|143.5|146.15|143.75|144.43|142.03|0
1653328500000|2022-05-23 17:55:00|145.74|143.34|144.26|141.86|145.74|143.34|144.26|141.86|0
1653328800000|2022-05-23 18:00:00|144.01|141.61|144.99|142.59|145.78|143.38|143.12|140.72|0
1653329100000|2022-05-23 18:05:00|144.91|142.51|144.17|141.77|145.65|143.25|143.68|141.28|0
1653329400000|2022-05-23 18:10:00|144.01|141.61|142.79|140.39|144.09|141.69|142.54|140.14|0
1653329700000|2022-05-23 18:15:00|142.87|140.47|142.7|140.3|143.68|141.28|142.58|140.18|0
1653330000000|2022-05-23 18:20:00|142.62|140.22|143.77|141.37|144.73|142.33|142.22|139.82|0
1653330300000|2022-05-23 18:25:00|143.85|141.45|144.66|142.26|145.31|142.91|143.44|141.04|0
1653330600000|2022-05-23 18:30:00|144.5|142.1|144.53|142.13|145.39|142.99|143.84|141.44|0
1653330900000|2022-05-23 18:35:00|144.65|142.25|144.24|141.84|144.98|142.58|143.76|141.36|0
1653331200000|2022-05-23 18:40:00|144.33|141.93|142.06|139.66|145.1|142.7|142.06|139.66|0
1653331500000|2022-05-23 18:45:00|141.98|139.58|145.3|142.9|146.04|143.64|141.82|139.42|0
1653331800000|2022-05-23 18:50:00|145.18|142.78|145.46|143.06|146.77|144.37|144.24|141.84|0
1653332100000|2022-05-23 18:55:00|145.21|142.81|146.6|144.2|147.1|144.7|145.13|142.73|0
1653332400000|2022-05-23 19:00:00|146.52|144.12|144.88|142.48|146.77|144.37|144.56|142.16|0
1653332700000|2022-05-23 19:05:00|144.63|142.23|143.41|141.01|145.45|143.05|143.33|140.93|0
1653333000000|2022-05-23 19:10:00|144.18|141.78|147.49|145.09|148.48|146.08|144.18|141.78|0
1653333300000|2022-05-23 19:15:00|147.57|145.17|146.5|144.1|148.15|145.75|146.41|144.01|0
1653333600000|2022-05-23 19:20:00|146.41|144.01|148.39|145.99|149.55|147.15|145.76|143.36|0
1653333900000|2022-05-23 19:25:00|148.64|146.24|147.81|145.41|148.97|146.57|147.15|144.75|0
1653334200000|2022-05-23 19:30:00|147.64|145.24|146.49|144.09|148.3|145.9|145.83|143.43|0
1653334500000|2022-05-23 19:35:00|146.4|144|148.56|146.16|148.56|146.16|144.69|142.29|0
1653334800000|2022-05-23 19:40:00|148.47|146.07|148.97|146.57|149.89|147.49|147.48|145.08|0
1653335100000|2022-05-23 19:45:00|148.72|146.32|149.45|147.05|151.32|148.92|148.38|145.98|0
1653335400000|2022-05-23 19:50:00|147.24|144.84|149.54|147.14|149.95|147.55|146.52|144.12|0
1653335700000|2022-05-23 19:55:00|149.95|147.55|146.42|144.02|150.37|147.97|145.44|143.04|0
1653336000000|2022-05-23 20:00:00|145.69|143.29|145.52|143.12|145.69|143.29|144.39|141.99|0
1653336300000|2022-05-23 20:05:00|145.44|143.04|142.61|140.21|145.44|143.04|142.53|140.13|0
1653336600000|2022-05-23 20:10:00|142.77|140.37|144.46|142.06|144.7|142.3|142.61|140.21|0
1653336900000|2022-05-23 20:15:00|144.42|141.62|143.93|141.13|144.54|141.74|143.61|140.81|0
1653337200000|2022-05-23 20:20:00|144.01|141.21|144.49|141.69|144.65|141.85|144.01|141.21|0
1653337500000|2022-05-23 20:25:00|144.41|141.61|144.65|141.85|144.73|141.93|144.17|141.37|0
1653337800000|2022-05-23 20:30:00|144.61|141.81|144.61|141.81|144.73|141.93|144.24|141.44|0
1653338100000|2022-05-23 20:35:00|144.57|141.77|144.24|141.44|144.73|141.93|144.24|141.44|0
1653338400000|2022-05-23 20:40:00|144.32|141.52|144.4|141.6|144.48|141.68|144.08|141.28|0
1653338700000|2022-05-23 20:45:00|144.48|141.68|144.39|141.59|144.64|141.84|144.31|141.51|0
1653339000000|2022-05-23 20:50:00|144.31|141.51|144.31|141.51|144.31|141.51|144.07|141.27|0
1653339300000|2022-05-23 20:55:00|144.47|141.67|144.03|141.23|144.47|141.67|143.74|140.94|0
1653339600000|2022-05-23 21:00:00|144.09|141.29|143.85|141.05|144.09|141.29|143.83|141.03|0
1653339900000|2022-05-23 21:05:00|143.89|141.09|144.59|141.79|144.59|141.79|143.89|141.09|0
1653340200000|2022-05-23 21:10:00|144.5|141.7|145.69|142.89|145.74|142.94|144.5|141.7|0
1653340500000|2022-05-23 21:15:00|145.65|142.85|147.65|144.85|148.06|145.26|145.65|142.85|0
1653340800000|2022-05-23 21:20:00|147.64|144.84|148.29|145.49|148.49|145.69|147.64|144.84|0
1653341100000|2022-05-23 21:25:00|148.31|145.51|149.03|146.23|149.31|146.51|148.31|145.51|0
1653341400000|2022-05-23 21:30:00|148.84|146.04|150.08|147.28|150.08|147.28|148.84|146.04|0
1653341700000|2022-05-23 21:35:00|150.07|147.27|150.65|147.85|150.65|147.85|149.76|146.96|0
1653342000000|2022-05-23 21:40:00|150.6|147.8|151.4|148.6|151.41|148.61|150.05|147.25|0
1653342300000|2022-05-23 21:45:00|151.32|148.52|149.53|146.73|151.44|148.64|149.2|146.4|0
1653342600000|2022-05-23 21:50:00|149.49|146.69|150.38|147.58|150.7|147.9|149.47|146.67|0
1653342900000|2022-05-23 21:55:00|150.25|147.45|150.59|147.79|150.59|147.79|149.77|146.97|0
1653343200000|2022-05-23 22:00:00|153.42|150.62|158.66|155.86|160.32|157.52|153.42|150.62|0
1653343500000|2022-05-23 22:05:00|158.7|155.9|157.88|155.08|159.4|156.6|157.18|154.38|0
1653343800000|2022-05-23 22:10:00|157.74|154.94|156.14|153.34|158.26|155.46|156.1|153.3|0
1653344100000|2022-05-23 22:15:00|155.97|153.17|157.13|154.33|157.56|154.76|155.71|152.91|0
1653344400000|2022-05-23 22:20:00|157.09|154.29|158.34|155.54|158.69|155.89|156.83|154.03|0
1653344700000|2022-05-23 22:25:00|158.3|155.5|157.56|154.76|158.3|155.5|156.78|153.98|0
1653345000000|2022-05-23 22:30:00|157.51|154.71|156.13|153.33|158.12|155.32|156.08|153.28|0
1653345300000|2022-05-23 22:35:00|156.04|153.24|156.9|154.1|157.12|154.32|156|153.2|0
1653345600000|2022-05-23 22:40:00|156.77|153.97|156.42|153.62|156.94|154.14|156.25|153.45|0
1653345900000|2022-05-23 22:45:00|156.34|153.54|155.13|152.33|156.34|153.54|155.05|152.25|0
1653346200000|2022-05-23 22:50:00|155.22|152.42|155.9|153.1|156.33|153.53|155.13|152.33|0
1653346500000|2022-05-23 22:55:00|155.86|153.06|154.95|152.15|155.86|153.06|154.74|151.94|0
1653346800000|2022-05-23 23:00:00|154.83|152.03|154.44|151.64|154.95|152.15|154.35|151.55|0
1653347100000|2022-05-23 23:05:00|154.52|151.72|154.09|151.29|154.69|151.89|154.01|151.21|0
1653347400000|2022-05-23 23:10:00|154.18|151.38|154.73|151.93|154.86|152.06|154.01|151.21|0
1653347700000|2022-05-23 23:15:00|154.86|152.06|156.31|153.51|156.66|153.86|154.69|151.89|0
1653348000000|2022-05-23 23:20:00|156.19|153.39|156.1|153.3|156.31|153.51|155.97|153.17|0
1653348300000|2022-05-23 23:25:00|156.05|153.25|156.39|153.59|156.44|153.64|155.45|152.65|0
1653348600000|2022-05-23 23:30:00|156.48|153.68|155.96|153.16|156.48|153.68|155.96|153.16|0
1653348900000|2022-05-23 23:35:00|156|153.2|155.44|152.64|156.04|153.24|155.35|152.55|0
1653349200000|2022-05-23 23:40:00|155.4|152.6|154.45|151.65|155.4|152.6|154.41|151.61|0
1653349500000|2022-05-23 23:45:00|154.41|151.61|154.41|151.61|154.97|152.17|154.41|151.61|0
1653349800000|2022-05-23 23:50:00|154.49|151.69|154.32|151.52|154.57|151.77|153.47|150.67|0
1653350100000|2022-05-23 23:55:00|154.28|151.48|153.97|151.17|154.4|151.6|153.51|150.71|0
1653350400000|2022-05-24 00:00:00|154.06|151.26|155.42|152.62|156.28|153.48|154.06|151.26|0
1653350700000|2022-05-24 00:05:00|155.38|152.58|154.48|151.68|155.51|152.71|154.39|151.59|0
1653351000000|2022-05-24 00:10:00|154.52|151.72|154.56|151.76|154.82|152.02|153.92|151.12|0
1653351300000|2022-05-24 00:15:00|154.3|151.5|154.3|151.5|154.56|151.76|153.2|150.4|0
1653351600000|2022-05-24 00:20:00|154.39|151.59|154.98|152.18|155.33|152.53|154.21|151.41|0
1653351900000|2022-05-24 00:25:00|155.07|152.27|155.54|152.74|155.58|152.78|154.94|152.14|0
1653352200000|2022-05-24 00:30:00|155.58|152.78|155.88|153.08|155.88|153.08|154.46|151.66|0
1653352500000|2022-05-24 00:35:00|155.92|153.12|155.4|152.6|156.01|153.21|155.36|152.56|0
1653352800000|2022-05-24 00:40:00|155.44|152.64|155.95|153.15|156.38|153.58|155.19|152.39|0
1653353100000|2022-05-24 00:45:00|156.13|153.33|155.52|152.72|156.55|153.75|155.44|152.64|0
1653353400000|2022-05-24 00:50:00|155.61|152.81|155.69|152.89|155.91|153.11|155.35|152.55|0
1653353700000|2022-05-24 00:55:00|155.73|152.93|156.37|153.57|156.46|153.66|155.73|152.93|0
1653354000000|2022-05-24 01:00:00|156.42|153.62|156.37|153.57|156.54|153.74|156.03|153.23|0
1653354300000|2022-05-24 01:05:00|156.28|153.48|156.02|153.22|157.49|154.69|155.68|152.88|0
1653354600000|2022-05-24 01:10:00|155.98|153.18|156.88|154.08|157.05|154.25|155.68|152.88|0
1653354900000|2022-05-24 01:15:00|156.84|154.04|157.44|154.64|158.17|155.37|156.84|154.04|0
1653355200000|2022-05-24 01:20:00|157.48|154.68|157.48|154.68|157.82|155.02|157.09|154.29|0
1653355500000|2022-05-24 01:25:00|157.56|154.76|157|154.2|157.56|154.76|156.7|153.9|0
1653355800000|2022-05-24 01:30:00|157.13|154.33|156.91|154.11|157.39|154.59|156.87|154.07|0
1653356100000|2022-05-24 01:35:00|156.87|154.07|156.35|153.55|157.21|154.41|156.13|153.33|0
1653356400000|2022-05-24 01:40:00|156.39|153.59|155.87|153.07|156.39|153.59|155.57|152.77|0
1653356700000|2022-05-24 01:45:00|155.91|153.11|155.91|153.11|156.17|153.37|155.74|152.94|0
1653357000000|2022-05-24 01:50:00|155.95|153.15|155.31|152.51|156.42|153.62|155.22|152.42|0
1653357300000|2022-05-24 01:55:00|155.22|152.42|156.5|153.7|156.5|153.7|155.14|152.34|0
1653357600000|2022-05-24 02:00:00|156.55|153.75|156.76|153.96|157.45|154.65|156.25|153.45|0
1653357900000|2022-05-24 02:05:00|156.8|154|157.01|154.21|157.27|154.47|156.59|153.79|0
1653358200000|2022-05-24 02:10:00|157.1|154.3|157.1|154.3|157.27|154.47|156.71|153.91|0
1653358500000|2022-05-24 02:15:00|157.06|154.26|157.78|154.98|157.87|155.07|156.92|154.12|0
1653358800000|2022-05-24 02:20:00|157.7|154.9|157.39|154.59|157.87|155.07|157.22|154.42|0
1653359100000|2022-05-24 02:25:00|157.35|154.55|157.6|154.8|157.78|154.98|157.09|154.29|0
1653359400000|2022-05-24 02:30:00|157.52|154.72|157.26|154.46|157.69|154.89|157.26|154.46|0
1653359700000|2022-05-24 02:35:00|157.08|154.28|157.51|154.71|157.51|154.71|157|154.2|0
1653360000000|2022-05-24 02:40:00|157.47|154.67|157.59|154.79|157.86|155.06|157.42|154.62|0
1653360300000|2022-05-24 02:45:00|157.68|154.88|157.94|155.14|158.37|155.57|157.68|154.88|0
1653360600000|2022-05-24 02:50:00|157.89|155.09|157.59|154.79|157.94|155.14|157.59|154.79|0
1653360900000|2022-05-24 02:55:00|157.67|154.87|157.24|154.44|157.67|154.87|157.15|154.35|0
1653361200000|2022-05-24 03:00:00|157.28|154.48|157.49|154.69|157.58|154.78|157.15|154.35|0
1653361500000|2022-05-24 03:05:00|157.41|154.61|157.15|154.35|157.67|154.87|157.15|154.35|0
1653361800000|2022-05-24 03:10:00|157.14|154.34|157.14|154.34|157.32|154.52|157.06|154.26|0
1653362100000|2022-05-24 03:15:00|157.23|154.43|157.4|154.6|157.49|154.69|157.14|154.34|0
1653362400000|2022-05-24 03:20:00|157.31|154.51|157.96|155.16|158|155.2|157.31|154.51|0
1653362700000|2022-05-24 03:25:00|157.91|155.11|157.95|155.15|158.26|155.46|157.91|155.11|0
1653363000000|2022-05-24 03:30:00|158|155.2|157.91|155.11|158|155.2|157.65|154.85|0
1653363300000|2022-05-24 03:35:00|157.82|155.02|157.9|155.1|158.08|155.28|157.82|155.02|0
1653363600000|2022-05-24 03:40:00|157.95|155.15|157.99|155.19|158.07|155.27|157.81|155.01|0
1653363900000|2022-05-24 03:45:00|157.94|155.14|157.68|154.88|157.98|155.18|157.68|154.88|0
1653364200000|2022-05-24 03:50:00|157.64|154.84|157.11|154.31|158.07|155.27|157.03|154.23|0
1653364500000|2022-05-24 03:55:00|157.2|154.4|156.9|154.1|157.2|154.4|156.64|153.84|0
1653364800000|2022-05-24 04:00:00|156.94|154.14|156.76|153.96|157.02|154.22|156.64|153.84|0
1653365100000|2022-05-24 04:05:00|156.72|153.92|156.76|153.96|156.85|154.05|156.59|153.79|0
1653365400000|2022-05-24 04:10:00|156.67|153.87|157.19|154.39|157.45|154.65|156.67|153.87|0
1653365700000|2022-05-24 04:15:00|157.27|154.47|157.79|154.99|157.79|154.99|157.27|154.47|0
1653366000000|2022-05-24 04:20:00|157.75|154.95|157.57|154.77|157.79|154.99|157.44|154.64|0
1653366300000|2022-05-24 04:25:00|157.61|154.81|157.7|154.9|157.78|154.98|157.61|154.81|0
1653366600000|2022-05-24 04:30:00|157.74|154.94|157.95|155.15|158.17|155.37|157.61|154.81|0
1653366900000|2022-05-24 04:35:00|158|155.2|157.77|154.97|158.04|155.24|157.69|154.89|0
1653367200000|2022-05-24 04:40:00|157.73|154.93|158.12|155.32|158.16|155.36|157.69|154.89|0
1653367500000|2022-05-24 04:45:00|158.2|155.4|159.42|156.62|159.47|156.67|158.12|155.32|0
1653367800000|2022-05-24 04:50:00|159.51|156.71|158.98|156.18|159.59|156.79|158.68|155.88|0
1653368100000|2022-05-24 04:55:00|158.89|156.09|159.24|156.44|159.59|156.79|158.81|156.01|0
1653368400000|2022-05-24 05:00:00|159.33|156.53|159.5|156.7|160.29|157.49|159.15|156.35|0
1653368700000|2022-05-24 05:05:00|159.54|156.74|158.71|155.91|159.63|156.83|158.71|155.91|0
1653369000000|2022-05-24 05:10:00|158.62|155.82|160.36|157.56|160.45|157.65|158.45|155.65|0
1653369300000|2022-05-24 05:15:00|161.24|158.44|159.49|156.69|161.24|158.44|159.31|156.51|0
1653369600000|2022-05-24 05:20:00|159.4|156.6|160.05|157.25|160.27|157.47|159.22|156.42|0
1653369900000|2022-05-24 05:25:00|160.01|157.21|160.88|158.08|160.97|158.17|159.66|156.86|0
1653370200000|2022-05-24 05:30:00|160.79|157.99|160.4|157.6|161.23|158.43|160.35|157.55|0
1653370500000|2022-05-24 05:35:00|160.35|157.55|161.84|159.04|162.91|160.11|160.09|157.29|0
1653370800000|2022-05-24 05:40:00|161.8|159|163.26|160.46|163.26|160.46|161.8|159|0
1653371100000|2022-05-24 05:45:00|163.35|160.55|162.81|160.01|163.35|160.55|162.37|159.57|0
1653371400000|2022-05-24 05:50:00|162.9|160.1|163.16|160.36|163.7|160.9|162.9|160.1|0
1653371700000|2022-05-24 05:55:00|163.12|160.32|163.07|160.27|163.52|160.72|162.8|160|0
1653372000000|2022-05-24 06:00:00|163.12|160.32|162|159.2|163.96|161.16|161.91|159.11|0
1653372300000|2022-05-24 06:05:00|161.91|159.11|162.89|160.09|162.97|160.17|161.65|158.85|0
1653372600000|2022-05-24 06:10:00|162.71|159.91|162.75|159.95|163.24|160.44|162.53|159.73|0
1653372900000|2022-05-24 06:15:00|162.62|159.82|163.14|160.34|163.24|160.44|162.17|159.37|0
1653373200000|2022-05-24 06:20:00|163.23|160.43|162.61|159.81|163.5|160.7|162.17|159.37|0
1653373500000|2022-05-24 06:25:00|162.7|159.9|162.74|159.94|162.87|160.07|162.47|159.67|0
1653373800000|2022-05-24 06:30:00|163.01|160.21|162.83|160.03|163.01|160.21|162.25|159.45|0
1653374100000|2022-05-24 06:35:00|162.78|159.98|165.97|163.17|166.24|163.44|158.45|155.65|0
1653374400000|2022-05-24 06:40:00|165.88|163.08|166.33|163.53|166.47|163.67|165.7|162.9|0
1653374700000|2022-05-24 06:45:00|166.42|163.62|166.37|163.57|166.96|164.16|166.14|163.34|0
1653375000000|2022-05-24 06:50:00|166.41|163.61|164.79|161.99|166.41|163.61|164.7|161.9|0
1653375300000|2022-05-24 06:55:00|164.88|162.08|164.75|161.95|165.33|162.53|164.34|161.54|0
1653375600000|2022-05-24 07:00:00|164.88|162.08|163.49|160.69|164.88|162.08|162.91|160.11|0
1653375900000|2022-05-24 07:05:00|163.29|160.89|165.12|162.72|165.12|162.72|163.29|160.89|0
1653376200000|2022-05-24 07:10:00|165.3|162.9|163.62|161.22|165.7|163.3|162.67|160.27|0
1653376500000|2022-05-24 07:15:00|163.53|161.13|163.5|161.1|163.91|161.51|162.62|160.22|0
1653376800000|2022-05-24 07:20:00|163.59|161.19|163.37|160.97|163.99|161.59|162.88|160.48|0
1653377100000|2022-05-24 07:25:00|163.41|161.01|163.72|161.32|165.02|162.62|162.7|160.3|0
1653377400000|2022-05-24 07:30:00|163.63|161.23|163.09|160.69|163.63|161.23|161.28|158.88|0
1653377700000|2022-05-24 07:35:00|163.05|160.65|165.46|163.06|166.09|163.69|163|160.6|0
1653378000000|2022-05-24 07:40:00|165.64|163.24|166.9|164.5|167.76|165.36|165.46|163.06|0
1653378300000|2022-05-24 07:45:00|167.08|164.68|166.71|164.31|167.94|165.54|166.08|163.68|0
1653378600000|2022-05-24 07:50:00|166.85|164.45|165.45|163.05|167.35|164.95|165.45|163.05|0
1653378900000|2022-05-24 07:55:00|165.49|163.09|163.61|161.21|165.72|163.32|163.48|161.08|0
1653379200000|2022-05-24 08:00:00|163.7|161.3|164.19|161.79|164.72|162.32|162.85|160.45|0
1653379500000|2022-05-24 08:05:00|164.05|161.65|163.65|161.25|164.72|162.32|163.51|161.11|0
1653379800000|2022-05-24 08:10:00|163.74|161.34|162.75|160.35|164.27|161.87|162.49|160.09|0
1653380100000|2022-05-24 08:15:00|162.93|160.53|164.04|161.64|164.89|162.49|162.8|160.4|0
1653380400000|2022-05-24 08:20:00|164.09|161.69|163.37|160.97|165.25|162.85|163.19|160.79|0
1653380700000|2022-05-24 08:25:00|163.46|161.06|163.28|160.88|164.22|161.82|163.23|160.83|0
1653381000000|2022-05-24 08:30:00|163.32|160.92|163.76|161.36|164.12|161.72|162.92|160.52|0
1653381300000|2022-05-24 08:35:00|163.72|161.32|163.54|161.14|164.88|162.48|163.54|161.14|0
1653381600000|2022-05-24 08:40:00|163.71|161.31|164.96|162.56|164.96|162.56|163.63|161.23|0
1653381900000|2022-05-24 08:45:00|165.05|162.65|164.42|162.02|165.23|162.83|163.89|161.49|0
1653382200000|2022-05-24 08:50:00|164.51|162.11|166.34|163.94|166.88|164.48|164.45|162.05|0
1653382500000|2022-05-24 08:55:00|166.38|163.98|166.42|164.02|166.93|164.53|165.7|163.3|0
1653382800000|2022-05-24 09:00:00|166.33|163.93|166.15|163.75|166.38|163.98|165.48|163.08|0
1653383100000|2022-05-24 09:05:00|166.11|163.71|166.06|163.66|166.6|164.2|165.79|163.39|0
1653383400000|2022-05-24 09:10:00|165.88|163.48|165.24|162.84|166.42|164.02|164.88|162.48|0
1653383700000|2022-05-24 09:15:00|165.15|162.75|166.05|163.65|166.05|163.65|164.93|162.53|0
1653384000000|2022-05-24 09:20:00|165.78|163.38|165.68|163.28|165.78|163.38|165.06|162.66|0
1653384300000|2022-05-24 09:25:00|165.77|163.37|164.51|162.11|165.91|163.51|164.16|161.76|0
1653384600000|2022-05-24 09:30:00|164.38|161.98|164.15|161.75|165.14|162.74|164.15|161.75|0
1653384900000|2022-05-24 09:35:00|164.2|161.8|163.7|161.3|164.47|162.07|163.52|161.12|0
1653385200000|2022-05-24 09:40:00|163.52|161.12|163.87|161.47|164.15|161.75|163.43|161.03|0
1653385500000|2022-05-24 09:45:00|163.83|161.43|162.71|160.31|163.96|161.56|162.71|160.31|0
1653385800000|2022-05-24 09:50:00|162.89|160.49|162.4|160|162.98|160.58|162.18|159.78|0
1653386100000|2022-05-24 09:55:00|162.35|159.95|162.04|159.64|162.35|159.95|161.2|158.8|0
1653386400000|2022-05-24 10:00:00|161.99|159.59|162.88|160.48|163.19|160.79|161.91|159.51|0
1653386700000|2022-05-24 10:05:00|162.93|160.53|161.41|159.01|163.32|160.92|161.33|158.93|0
1653387000000|2022-05-24 10:10:00|161.37|158.97|161.63|159.23|161.9|159.5|160.88|158.48|0
1653387300000|2022-05-24 10:15:00|161.54|159.14|160.26|157.86|161.63|159.23|160.13|157.73|0
1653387600000|2022-05-24 10:20:00|160.22|157.82|160.21|157.81|160.53|158.13|159.34|156.94|0
1653387900000|2022-05-24 10:25:00|160.3|157.9|160.08|157.68|161.09|158.69|160.03|157.63|0
1653388200000|2022-05-24 10:30:00|160.21|157.81|160.47|158.07|160.47|158.07|159.59|157.19|0
1653388500000|2022-05-24 10:35:00|160.56|158.16|160.91|158.51|161.31|158.91|160.56|158.16|0
1653388800000|2022-05-24 10:40:00|160.99|158.59|160.95|158.55|161.21|158.81|160.46|158.06|0
1653389100000|2022-05-24 10:45:00|160.99|158.59|161.16|158.76|161.43|159.03|160.6|158.2|0
1653389400000|2022-05-24 10:50:00|161.21|158.81|161.07|158.67|161.65|159.25|160.81|158.41|0
1653389700000|2022-05-24 10:55:00|161.16|158.76|161.38|158.98|161.38|158.98|160.45|158.05|0
1653390000000|2022-05-24 11:00:00|161.25|158.85|160.21|157.81|161.25|158.85|159.66|157.26|0
1653390300000|2022-05-24 11:05:00|160.12|157.72|157.5|155.1|160.12|157.72|157.5|155.1|0
1653390600000|2022-05-24 11:10:00|157.67|155.27|158.54|156.14|158.71|156.31|157.67|155.27|0
1653390900000|2022-05-24 11:15:00|158.62|156.22|157.93|155.53|159.02|156.62|157.84|155.44|0
1653391200000|2022-05-24 11:20:00|157.84|155.44|159.05|156.65|159.05|156.65|157.75|155.35|0
1653391500000|2022-05-24 11:25:00|158.97|156.57|158.18|155.78|159.14|156.74|158.05|155.65|0
1653391800000|2022-05-24 11:30:00|158.27|155.87|157.74|155.34|158.44|156.04|157.66|155.26|0
1653392100000|2022-05-24 11:35:00|157.83|155.43|159.92|157.52|160.23|157.83|157.48|155.08|0
1653392400000|2022-05-24 11:40:00|160.05|157.65|159.13|156.73|160.58|158.18|158.95|156.55|0
1653392700000|2022-05-24 11:45:00|159.35|156.95|159.82|157.42|160.18|157.78|159.04|156.64|0
1653393000000|2022-05-24 11:50:00|159.69|157.29|160.79|158.39|161.01|158.61|159.69|157.29|0
1653393300000|2022-05-24 11:55:00|160.7|158.3|160.78|158.38|161.58|159.18|160.7|158.3|0
1653393600000|2022-05-24 12:00:00|160.7|158.3|160.08|157.68|161.75|159.35|160.08|157.68|0
1653393900000|2022-05-24 12:05:00|160.16|157.76|162.72|160.32|162.99|160.59|160.16|157.76|0
1653394200000|2022-05-24 12:10:00|162.68|160.28|162.01|159.61|162.72|160.32|161.53|159.13|0
1653394500000|2022-05-24 12:15:00|162.1|159.7|161.74|159.34|162.45|160.05|161.57|159.17|0
1653394800000|2022-05-24 12:20:00|161.65|159.25|162.45|160.05|162.89|160.49|161.65|159.25|0
1653395100000|2022-05-24 12:25:00|162.54|160.14|161.43|159.03|162.54|160.14|160.94|158.54|0
1653395400000|2022-05-24 12:30:00|161.29|158.89|160.41|158.01|162.18|159.78|159.88|157.48|0
1653395700000|2022-05-24 12:35:00|160.5|158.1|159.57|157.17|160.8|158.4|158.83|156.43|0
1653396000000|2022-05-24 12:40:00|159.61|157.21|159.35|156.95|159.7|157.3|158.56|156.16|0
1653396300000|2022-05-24 12:45:00|159.26|156.86|158.73|156.33|159.44|157.04|158.65|156.25|0
1653396600000|2022-05-24 12:50:00|158.65|156.25|158.95|156.55|158.99|156.59|157.86|155.46|0
1653396900000|2022-05-24 12:55:00|158.99|156.59|159.16|156.76|159.43|157.03|158.55|156.15|0
1653397200000|2022-05-24 13:00:00|159.08|156.68|159.86|157.46|160.65|158.25|158.9|156.5|0
1653397500000|2022-05-24 13:05:00|160.04|157.64|160.21|157.81|160.52|158.12|159.42|157.02|0
1653397800000|2022-05-24 13:10:00|160.3|157.9|159.33|156.93|160.3|157.9|159.24|156.84|0
1653398100000|2022-05-24 13:15:00|159.2|156.8|159.32|156.92|159.76|157.36|158.8|156.4|0
1653398400000|2022-05-24 13:20:00|159.41|157.01|158.88|156.48|159.41|157.01|158.19|155.79|0
1653398700000|2022-05-24 13:25:00|159.06|156.66|160.9|158.5|161.16|158.76|159.06|156.66|0
1653399000000|2022-05-24 13:30:00|160.63|158.23|162.13|159.73|163.38|160.98|157.57|155.17|0
1653399300000|2022-05-24 13:35:00|162.31|159.91|162.89|160.49|164|161.6|161.69|159.29|0
1653399600000|2022-05-24 13:40:00|163.34|160.94|162.72|160.32|163.7|161.3|161.49|159.09|0
1653399900000|2022-05-24 13:45:00|163.3|160.9|163.79|161.39|164.51|162.11|160.68|158.28|0
1653400200000|2022-05-24 13:50:00|163.97|161.57|164.41|162.01|164.69|162.29|161.02|158.62|0
1653400500000|2022-05-24 13:55:00|164.14|161.74|166.4|164|166.4|164|163.87|161.47|0
1653400800000|2022-05-24 14:00:00|166.63|164.23|168.88|166.48|169.34|166.94|166.04|163.64|0
1653401100000|2022-05-24 14:05:00|169.15|166.75|171.93|169.53|172.35|169.95|167.87|165.47|0
1653401400000|2022-05-24 14:10:00|172.02|169.62|175.3|172.9|175.77|173.37|171.27|168.87|0
1653401700000|2022-05-24 14:15:00|175.21|172.81|178.34|175.94|178.87|176.47|175.21|172.81|0
1653402000000|2022-05-24 14:20:00|178.53|176.13|176.15|173.75|178.53|176.13|173.6|171.2|0
1653402300000|2022-05-24 14:25:00|176.43|174.03|174.28|171.88|179.04|176.64|174.28|171.88|0
1653402600000|2022-05-24 14:30:00|174.79|172.39|177.24|174.84|177.72|175.32|174.79|172.39|0
1653402900000|2022-05-24 14:35:00|177.62|175.22|176.29|173.89|178.29|175.89|174.98|172.58|0
1653403200000|2022-05-24 14:40:00|176.77|174.37|176.95|174.55|178.95|176.55|174.88|172.48|0
1653403500000|2022-05-24 14:45:00|177.24|174.84|181.25|178.85|181.44|179.04|175.25|172.85|0
1653403800000|2022-05-24 14:50:00|181.44|179.04|180.86|178.46|182.21|179.81|179.32|176.92|0
1653404100000|2022-05-24 14:55:00|180.96|178.56|178.08|175.68|181.53|179.13|178.08|175.68|0
1653404400000|2022-05-24 15:00:00|178.27|175.87|177.15|174.75|178.84|176.44|175.4|173|0
1653404700000|2022-05-24 15:05:00|177.48|175.08|176.81|174.41|178.24|175.84|175.49|173.09|0
1653405000000|2022-05-24 15:10:00|176.71|174.31|178.04|175.64|178.71|176.31|176.05|173.65|0
1653405300000|2022-05-24 15:15:00|177.85|175.45|178.89|176.49|179.37|176.97|174.35|171.95|0
1653405600000|2022-05-24 15:20:00|178.99|176.59|177.37|174.97|180.33|177.93|176.32|173.92|0
1653405900000|2022-05-24 15:25:00|177.13|174.73|175.66|173.26|177.93|175.53|175.57|173.17|0
1653406200000|2022-05-24 15:30:00|175.71|173.31|176.13|173.73|177.84|175.44|174.72|172.32|0
1653406500000|2022-05-24 15:35:00|176.32|173.92|176.69|174.29|177.83|175.43|175.18|172.78|0
1653406800000|2022-05-24 15:40:00|176.31|173.91|172.93|170.53|176.69|174.29|172.84|170.44|0
1653407100000|2022-05-24 15:45:00|173.21|170.81|166.57|164.17|173.21|170.81|166.12|163.72|0
1653407400000|2022-05-24 15:50:00|166.3|163.9|168.58|166.18|168.86|166.46|166.3|163.9|0
1653407700000|2022-05-24 15:55:00|168.3|165.9|167.75|165.35|168.85|166.45|165.11|162.71|0
1653408000000|2022-05-24 16:00:00|167.84|165.44|167.66|165.26|169.68|167.28|167.11|164.71|0
1653408300000|2022-05-24 16:05:00|167.56|165.16|165.2|162.8|168.76|166.36|165.2|162.8|0
1653408600000|2022-05-24 16:10:00|165.29|162.89|162.21|159.81|165.83|163.43|162.12|159.72|0
1653408900000|2022-05-24 16:15:00|161.86|159.46|162.74|160.34|163.36|160.96|158.67|156.27|0
1653409200000|2022-05-24 16:20:00|162.92|160.52|164.62|162.22|165.07|162.67|162.92|160.52|0
1653409500000|2022-05-24 16:25:00|164.35|161.95|165.88|163.48|166.16|163.76|163.63|161.23|0
1653409800000|2022-05-24 16:30:00|165.97|163.57|168.44|166.04|168.8|166.4|164.84|162.44|0
1653410100000|2022-05-24 16:35:00|168.53|166.13|171.21|168.81|171.58|169.18|168.07|165.67|0
1653410400000|2022-05-24 16:40:00|170.93|168.53|171.11|168.71|171.3|168.9|170.18|167.78|0
1653410700000|2022-05-24 16:45:00|171.2|168.8|169.54|167.14|171.67|169.27|167.25|164.85|0
1653411000000|2022-05-24 16:50:00|169.45|167.05|169.54|167.14|170.37|167.97|168.9|166.5|0
1653411300000|2022-05-24 16:55:00|169.08|166.68|167.7|165.3|169.08|166.68|165.6|163.2|0
1653411600000|2022-05-24 17:00:00|168.61|166.21|172.97|170.57|172.97|170.57|168.29|165.89|0
1653411900000|2022-05-24 17:05:00|173.16|170.76|171.75|169.35|173.16|170.76|171.01|168.61|0
1653412200000|2022-05-24 17:10:00|172.03|169.63|171.19|168.79|172.5|170.1|170.36|167.96|0
1653412500000|2022-05-24 17:15:00|171.38|168.98|170.35|167.95|172.12|169.72|168.92|166.52|0
1653412800000|2022-05-24 17:20:00|170.17|167.77|170.91|168.51|172.21|169.81|169.98|167.58|0
1653413100000|2022-05-24 17:25:00|171.09|168.69|168.5|166.1|171.84|169.44|168.09|165.69|0
1653413400000|2022-05-24 17:30:00|169.05|166.65|169.97|167.57|171.55|169.15|168.96|166.56|0
1653413700000|2022-05-24 17:35:00|169.6|167.2|166.48|164.08|170.16|167.76|166.21|163.81|0
1653414000000|2022-05-24 17:40:00|166.39|163.99|163.48|161.08|166.39|163.99|162.33|159.93|0
1653414300000|2022-05-24 17:45:00|163.66|161.26|163.21|160.81|164.65|162.25|161.06|158.66|0
1653414600000|2022-05-24 17:50:00|162.85|160.45|162.13|159.73|163.66|161.26|161.23|158.83|0
1653414900000|2022-05-24 17:55:00|161.95|159.55|162.35|159.95|163.02|160.62|160.52|158.12|0
1653415200000|2022-05-24 18:00:00|162.03|159.63|165.09|162.69|165.09|162.69|161.77|159.37|0
1653415500000|2022-05-24 18:05:00|164.82|162.42|159.89|157.49|165.09|162.69|159.01|156.61|0
1653415800000|2022-05-24 18:10:00|159.98|157.58|159.32|156.92|160.16|157.76|156.21|153.81|0
1653416100000|2022-05-24 18:15:00|159.18|156.78|162.1|159.7|162.87|160.47|159.09|156.69|0
1653416400000|2022-05-24 18:20:00|162.51|160.11|159.7|157.3|163.9|161.5|159.7|157.3|0
1653416700000|2022-05-24 18:25:00|159.79|157.39|160.58|158.18|160.58|158.18|158.29|155.89|0
1653417000000|2022-05-24 18:30:00|161.02|158.62|158.72|156.32|161.69|159.29|158.46|156.06|0
1653417300000|2022-05-24 18:35:00|158.46|156.06|157.53|155.13|159.51|157.11|156.97|154.57|0
1653417600000|2022-05-24 18:40:00|157.23|154.83|162.53|160.13|162.62|160.22|156.88|154.48|0
1653417900000|2022-05-24 18:45:00|162.89|160.49|165.15|162.75|166.33|163.93|162.22|159.82|0
1653418200000|2022-05-24 18:50:00|165.51|163.11|166.42|164.02|166.6|164.2|164.87|162.47|0
1653418500000|2022-05-24 18:55:00|166.51|164.11|164.78|162.38|167.61|165.21|164.32|161.92|0
1653418800000|2022-05-24 19:00:00|165.23|162.83|160.91|158.51|165.23|162.83|160.47|158.07|0
1653419100000|2022-05-24 19:05:00|161.18|158.78|161.09|158.69|161.53|159.13|159.23|156.83|0
1653419400000|2022-05-24 19:10:00|160.82|158.42|161.6|159.2|161.6|159.2|158.7|156.3|0
1653419700000|2022-05-24 19:15:00|161.33|158.93|162.13|159.73|162.62|160.22|160.01|157.61|0
1653420000000|2022-05-24 19:20:00|162.04|159.64|160.44|158.04|164.55|162.15|159.65|157.25|0
1653420300000|2022-05-24 19:25:00|160.71|158.31|159.21|156.81|161.73|159.33|158.68|156.28|0
1653420600000|2022-05-24 19:30:00|158.99|156.59|158.76|156.36|159.91|157.51|158.33|155.93|0
1653420900000|2022-05-24 19:35:00|158.41|156.01|152.72|150.32|158.5|156.1|150.78|148.38|0
1653421200000|2022-05-24 19:40:00|152.64|150.24|155.43|153.03|155.83|153.43|151.93|149.53|0
1653421500000|2022-05-24 19:45:00|155.86|153.46|154.82|152.42|155.86|153.46|152.1|149.7|0
1653421800000|2022-05-24 19:50:00|154.22|151.82|158.63|156.23|158.63|156.23|153.54|151.14|0
1653422100000|2022-05-24 19:55:00|158.8|156.4|153.06|150.66|159.24|156.84|153.06|150.66|0
1653422400000|2022-05-24 20:00:00|152.72|150.32|152.47|150.07|152.76|150.36|151.32|148.92|0
1653422700000|2022-05-24 20:05:00|152.56|150.16|152.72|150.32|153.15|150.75|152.47|150.07|0
1653423000000|2022-05-24 20:10:00|152.94|150.54|152.21|149.81|153.19|150.79|152.21|149.81|0
1653423300000|2022-05-24 20:15:00|152.34|149.94|152.66|149.86|152.92|150.12|152.24|149.44|0
1653423600000|2022-05-24 20:20:00|152.83|150.03|154.62|151.82|155.23|152.43|152.75|149.95|0
1653423900000|2022-05-24 20:25:00|154.71|151.91|153.93|151.13|154.8|152|153.89|151.09|0
1653424200000|2022-05-24 20:30:00|153.85|151.05|153.93|151.13|154.1|151.3|153.72|150.92|0
1653424500000|2022-05-24 20:35:00|153.76|150.96|153.76|150.96|153.93|151.13|153.59|150.79|0
1653424800000|2022-05-24 20:40:00|153.59|150.79|153.5|150.7|153.67|150.87|153.24|150.44|0
1653425100000|2022-05-24 20:45:00|153.33|150.53|152.64|149.84|153.5|150.7|152.47|149.67|0
1653425400000|2022-05-24 20:50:00|152.47|149.67|152.21|149.41|152.64|149.84|152.21|149.41|0
1653425700000|2022-05-24 20:55:00|152.3|149.5|151.83|149.03|152.3|149.5|151.24|148.44|0
1653426000000|2022-05-24 21:00:00|151.95|149.15|151.72|148.92|151.95|149.15|151.68|148.88|0
1653426300000|2022-05-24 21:05:00|151.84|149.04|151.81|149.01|151.98|149.18|151.81|149.01|0
1653426600000|2022-05-24 21:10:00|151.88|149.08|151.87|149.07|151.92|149.12|151.76|148.96|0
1653426900000|2022-05-24 21:15:00|151.79|148.99|151.59|148.79|151.9|149.1|151.52|148.72|0
1653427200000|2022-05-24 21:20:00|151.64|148.84|151.69|148.89|151.86|149.06|151.63|148.83|0
1653427500000|2022-05-24 21:25:00|151.7|148.9|151.68|148.88|151.74|148.94|151.6|148.8|0
1653427800000|2022-05-24 21:30:00|151.87|149.07|151.73|148.93|151.87|149.07|151.72|148.92|0
1653428100000|2022-05-24 21:35:00|151.67|148.87|151.65|148.85|151.67|148.87|151.6|148.8|0
1653428400000|2022-05-24 21:40:00|151.6|148.8|151.62|148.82|151.62|148.82|151.59|148.79|0
1653428700000|2022-05-24 21:45:00|151.61|148.81|151.88|149.08|151.88|149.08|151.61|148.81|0
1653429000000|2022-05-24 21:50:00|151.78|148.98|151.55|148.75|151.78|148.98|151.55|148.75|0
1653429300000|2022-05-24 21:55:00|151.52|148.72|151.65|148.85|151.7|148.9|151.52|148.72|0
1653429600000|2022-05-24 22:00:00|151.62|148.82|150.9|148.1|151.62|148.82|150.73|147.93|0
1653429900000|2022-05-24 22:05:00|150.94|148.14|150.81|148.01|151.15|148.35|150.6|147.8|0
1653430200000|2022-05-24 22:10:00|150.72|147.92|148.84|146.04|150.81|148.01|148.75|145.95|0
1653430500000|2022-05-24 22:15:00|148.75|145.95|148.37|145.57|148.88|146.08|148.04|145.24|0
1653430800000|2022-05-24 22:20:00|148.5|145.7|148.54|145.74|149.21|146.41|148.37|145.57|0
1653431100000|2022-05-24 22:25:00|148.5|145.7|148.53|145.73|148.7|145.9|148.12|145.32|0
1653431400000|2022-05-24 22:30:00|148.62|145.82|148.12|145.32|148.95|146.15|148.12|145.32|0
1653431700000|2022-05-24 22:35:00|148.11|145.31|148.03|145.23|148.11|145.31|147.62|144.82|0
1653432000000|2022-05-24 22:40:00|148.07|145.27|148.44|145.64|148.52|145.72|147.86|145.06|0
1653432300000|2022-05-24 22:45:00|148.52|145.72|148.56|145.76|148.94|146.14|148.44|145.64|0
1653432600000|2022-05-24 22:50:00|148.6|145.8|148.93|146.13|149.1|146.3|148.56|145.76|0
1653432900000|2022-05-24 22:55:00|148.98|146.18|148.68|145.88|148.98|146.18|148.47|145.67|0
1653433200000|2022-05-24 23:00:00|148.47|145.67|148.43|145.63|148.68|145.88|148.35|145.55|0
1653433500000|2022-05-24 23:05:00|148.26|145.46|147.76|144.96|148.26|145.46|147.51|144.71|0
1653433800000|2022-05-24 23:10:00|147.84|145.04|147.26|144.46|147.84|145.04|147.18|144.38|0
1653434100000|2022-05-24 23:15:00|147.3|144.5|147.5|144.7|147.59|144.79|147.26|144.46|0
1653434400000|2022-05-24 23:20:00|147.42|144.62|147.42|144.62|147.5|144.7|147.34|144.54|0
1653434700000|2022-05-24 23:25:00|147.34|144.54|147.91|145.11|147.96|145.16|147.17|144.37|0
1653435000000|2022-05-24 23:30:00|147.83|145.03|147.66|144.86|147.83|145.03|147.33|144.53|0
1653435300000|2022-05-24 23:35:00|147.58|144.78|147.91|145.11|147.99|145.19|147.58|144.78|0
1653435600000|2022-05-24 23:40:00|147.9|145.1|148.32|145.52|148.32|145.52|147.9|145.1|0
1653435900000|2022-05-24 23:45:00|148.4|145.6|148.98|146.18|149.06|146.26|148.4|145.6|0
1653436200000|2022-05-24 23:50:00|149.02|146.22|149.31|146.51|149.31|146.51|148.81|146.01|0
1653436500000|2022-05-24 23:55:00|149.39|146.59|148.72|145.92|149.39|146.59|148.72|145.92|0
1653436800000|2022-05-25 00:00:00|148.81|146.01|149.89|147.09|149.97|147.17|148.81|146.01|0
1653437100000|2022-05-25 00:05:00|149.81|147.01|150.22|147.42|150.48|147.68|149.39|146.59|0
1653437400000|2022-05-25 00:10:00|150.31|147.51|152.33|149.53|152.84|150.04|150.31|147.51|0
1653437700000|2022-05-25 00:15:00|152.5|149.7|153.26|150.46|153.87|151.07|152.16|149.36|0
1653438000000|2022-05-25 00:20:00|153.18|150.38|153.01|150.21|153.69|150.89|152.67|149.87|0
1653438300000|2022-05-25 00:25:00|152.96|150.16|152.41|149.61|154.2|151.4|152.41|149.61|0
1653438600000|2022-05-25 00:30:00|152.24|149.44|152.74|149.94|152.91|150.11|151.81|149.01|0
1653438900000|2022-05-25 00:35:00|152.7|149.9|152.31|149.51|153|150.2|152.14|149.34|0
1653439200000|2022-05-25 00:40:00|152.27|149.47|151.55|148.75|152.27|149.47|151.55|148.75|0
1653439500000|2022-05-25 00:45:00|151.29|148.49|151.71|148.91|151.72|148.92|150.96|148.16|0
1653439800000|2022-05-25 00:50:00|151.63|148.83|151.88|149.08|151.96|149.16|151.12|148.32|0
1653440100000|2022-05-25 00:55:00|151.8|149|151.88|149.08|151.96|149.16|151.37|148.57|0
1653440400000|2022-05-25 01:00:00|152.05|149.25|151.03|148.23|152.05|149.25|150.99|148.19|0
1653440700000|2022-05-25 01:05:00|151.11|148.31|150.94|148.14|151.87|149.07|150.69|147.89|0
1653441000000|2022-05-25 01:10:00|150.86|148.06|151.11|148.31|151.53|148.73|150.48|147.68|0
1653441300000|2022-05-25 01:15:00|151.02|148.22|150.22|147.42|151.02|148.22|149.84|147.04|0
1653441600000|2022-05-25 01:20:00|150.26|147.46|150.85|148.05|151.27|148.47|149.92|147.12|0
1653441900000|2022-05-25 01:25:00|150.76|147.96|151.01|148.21|151.18|148.38|150.34|147.54|0
1653442200000|2022-05-25 01:30:00|150.93|148.13|150.75|147.95|151.26|148.46|150.67|147.87|0
1653442500000|2022-05-25 01:35:00|150.8|148|149.99|147.19|151.09|148.29|149.99|147.19|0
1653442800000|2022-05-25 01:40:00|150.04|147.24|150.54|147.74|150.58|147.78|149.99|147.19|0
1653443100000|2022-05-25 01:45:00|150.49|147.69|149.86|147.06|150.54|147.74|149.74|146.94|0
1653443400000|2022-05-25 01:50:00|149.9|147.1|150.4|147.6|150.49|147.69|149.82|147.02|0
1653443700000|2022-05-25 01:55:00|150.49|147.69|150.06|147.26|150.66|147.86|149.98|147.18|0
1653444000000|2022-05-25 02:00:00|149.9|147.1|148.22|145.42|149.9|147.1|148.02|145.22|0
1653444300000|2022-05-25 02:05:00|148.06|145.26|148.39|145.59|148.68|145.88|147.97|145.17|0
1653444600000|2022-05-25 02:10:00|148.47|145.67|148.88|146.08|148.88|146.08|148.22|145.42|0
1653444900000|2022-05-25 02:15:00|148.97|146.17|149.05|146.25|149.13|146.33|148.13|145.33|0
1653445200000|2022-05-25 02:20:00|149.01|146.21|148.79|145.99|149.05|146.25|148.46|145.66|0
1653445500000|2022-05-25 02:25:00|148.67|145.87|149.17|146.37|149.29|146.49|148.37|145.57|0
1653445800000|2022-05-25 02:30:00|149.21|146.41|149.58|146.78|149.96|147.16|148.95|146.15|0
1653446100000|2022-05-25 02:35:00|149.62|146.82|149.79|146.99|149.79|146.99|149.33|146.53|0
1653446400000|2022-05-25 02:40:00|149.83|147.03|150.2|147.4|150.25|147.45|149.7|146.9|0
1653446700000|2022-05-25 02:45:00|150.25|147.45|149.28|146.48|150.62|147.82|149.28|146.48|0
1653447000000|2022-05-25 02:50:00|149.19|146.39|149.52|146.72|149.61|146.81|148.99|146.19|0
1653447300000|2022-05-25 02:55:00|149.61|146.81|149.44|146.64|149.61|146.81|149.19|146.39|0
1653447600000|2022-05-25 03:00:00|149.48|146.68|148.85|146.05|149.48|146.68|148.77|145.97|0
1653447900000|2022-05-25 03:05:00|148.81|146.01|149.01|146.21|149.31|146.51|148.76|145.96|0
1653448200000|2022-05-25 03:10:00|148.93|146.13|148.18|145.38|149.09|146.29|148.18|145.38|0
1653448500000|2022-05-25 03:15:00|148.14|145.34|148.75|145.95|148.76|145.96|148.09|145.29|0
1653448800000|2022-05-25 03:20:00|148.84|146.04|148.58|145.78|149.17|146.37|148.54|145.74|0
1653449100000|2022-05-25 03:25:00|148.54|145.74|148.5|145.7|148.83|146.03|148.25|145.45|0
1653449400000|2022-05-25 03:30:00|148.41|145.61|147.41|144.61|148.5|145.7|147.41|144.61|0
1653449700000|2022-05-25 03:35:00|147.5|144.7|147.25|144.45|147.75|144.95|147.08|144.28|0
1653450000000|2022-05-25 03:40:00|147.16|144.36|146.66|143.86|147.41|144.61|146.58|143.78|0
1653450300000|2022-05-25 03:45:00|146.58|143.78|146.58|143.78|146.75|143.95|146.5|143.7|0
1653450600000|2022-05-25 03:50:00|146.66|143.86|146.57|143.77|146.66|143.86|146.54|143.74|0
1653450900000|2022-05-25 03:55:00|146.54|143.74|145.83|143.03|146.66|143.86|145.26|142.46|0
1653451200000|2022-05-25 04:00:00|145.79|142.99|146.24|143.44|146.32|143.52|145.75|142.95|0
1653451500000|2022-05-25 04:05:00|146.16|143.36|146.15|143.35|146.32|143.52|146.07|143.27|0
1653451800000|2022-05-25 04:10:00|146.32|143.52|146.97|144.17|147.14|144.34|146.32|143.52|0
1653452100000|2022-05-25 04:15:00|147.06|144.26|146.81|144.01|147.06|144.26|146.72|143.92|0
1653452400000|2022-05-25 04:20:00|146.77|143.97|146.64|143.84|146.81|144.01|146.39|143.59|0
1653452700000|2022-05-25 04:25:00|146.68|143.88|146.92|144.12|147.05|144.25|146.6|143.8|0
1653453000000|2022-05-25 04:30:00|146.88|144.08|146.63|143.83|146.92|144.12|146.39|143.59|0
1653453300000|2022-05-25 04:35:00|146.67|143.87|146.71|143.91|146.84|144.04|146.55|143.75|0
1653453600000|2022-05-25 04:40:00|146.79|143.99|146.71|143.91|146.96|144.16|146.62|143.82|0
1653453900000|2022-05-25 04:45:00|146.62|143.82|147.61|144.81|147.7|144.9|146.46|143.66|0
1653454200000|2022-05-25 04:50:00|147.57|144.77|147.2|144.4|147.57|144.77|146.95|144.15|0
1653454500000|2022-05-25 04:55:00|147.16|144.36|147.36|144.56|147.36|144.56|147.03|144.23|0
1653454800000|2022-05-25 05:00:00|147.44|144.64|147.23|144.43|147.57|144.77|146.69|143.89|0
1653455100000|2022-05-25 05:05:00|147.19|144.39|147.02|144.22|147.44|144.64|147.02|144.22|0
1653455400000|2022-05-25 05:10:00|147.06|144.26|146.44|143.64|147.1|144.3|146.11|143.31|0
1653455700000|2022-05-25 05:15:00|146.4|143.6|146.27|143.47|146.77|143.97|145.98|143.18|0
1653456000000|2022-05-25 05:20:00|146.31|143.51|146.51|143.71|146.6|143.8|146.19|143.39|0
1653456300000|2022-05-25 05:25:00|146.56|143.76|146.97|144.17|147.01|144.21|146.56|143.76|0
1653456600000|2022-05-25 05:30:00|147.09|144.29|147.71|144.91|147.91|145.11|147.09|144.29|0
1653456900000|2022-05-25 05:35:00|147.75|144.95|147.91|145.11|148.08|145.28|147.5|144.7|0
1653457200000|2022-05-25 05:40:00|147.83|145.03|148.24|145.44|148.66|145.86|147.83|145.03|0
1653457500000|2022-05-25 05:45:00|148.16|145.36|148.57|145.77|148.9|146.1|147.99|145.19|0
1653457800000|2022-05-25 05:50:00|148.49|145.69|148.44|145.64|148.98|146.18|148.28|145.48|0
1653458100000|2022-05-25 05:55:00|148.4|145.6|147.98|145.18|148.57|145.77|147.98|145.18|0
1653458400000|2022-05-25 06:00:00|148.02|145.22|150.2|147.4|151.01|148.21|147.4|144.6|0
1653458700000|2022-05-25 06:05:00|150.28|147.48|150.44|147.64|150.61|147.81|149.78|146.98|0
1653459000000|2022-05-25 06:10:00|150.4|147.6|150.94|148.14|151.11|148.31|150.11|147.31|0
1653459300000|2022-05-25 06:15:00|151.03|148.23|151.87|149.07|152.42|149.62|150.94|148.14|0
1653459600000|2022-05-25 06:20:00|151.91|149.11|151.78|148.98|151.95|149.15|151.28|148.48|0
1653459900000|2022-05-25 06:25:00|151.7|148.9|151.57|148.77|152.12|149.32|151.52|148.72|0
1653460200000|2022-05-25 06:30:00|151.61|148.81|151.18|148.38|152.2|149.4|151.18|148.38|0
1653460500000|2022-05-25 06:35:00|151.1|148.3|149.46|146.66|151.1|148.3|149.3|146.5|0
1653460800000|2022-05-25 06:40:00|149.42|146.62|148.42|145.62|149.67|146.87|148.25|145.45|0
1653461100000|2022-05-25 06:45:00|148.5|145.7|147.79|144.99|149.41|146.61|147.59|144.79|0
1653461400000|2022-05-25 06:50:00|148|145.2|147.42|144.62|148.25|145.45|146.84|144.04|0
1653461700000|2022-05-25 06:55:00|147.5|144.7|146.67|143.87|147.91|145.11|146.67|143.87|0
1653462000000|2022-05-25 07:00:00|147.05|144.25|149.32|146.52|149.57|146.77|146.96|144.16|0
1653462300000|2022-05-25 07:05:00|149.16|146.76|147.83|145.43|149.37|146.97|147.37|144.97|0
1653462600000|2022-05-25 07:10:00|147.95|145.55|147.7|145.3|148.82|146.42|147.37|144.97|0
1653462900000|2022-05-25 07:15:00|147.53|145.13|148.36|145.96|148.61|146.21|146.79|144.39|0
1653463200000|2022-05-25 07:20:00|148.32|145.92|149.02|146.62|150.28|147.88|148.19|145.79|0
1653463500000|2022-05-25 07:25:00|148.98|146.58|150.15|147.75|150.19|147.79|148.77|146.37|0
1653463800000|2022-05-25 07:30:00|150.19|147.79|150.86|148.46|151.45|149.05|150.15|147.75|0
1653464100000|2022-05-25 07:35:00|150.77|148.37|152.21|149.81|152.46|150.06|150.35|147.95|0
1653464400000|2022-05-25 07:40:00|152.12|149.72|151.69|149.29|152.29|149.89|151.07|148.67|0
1653464700000|2022-05-25 07:45:00|151.65|149.25|151.4|149|152.59|150.19|151.27|148.87|0
1653465000000|2022-05-25 07:50:00|151.44|149.04|151.18|148.78|151.69|149.29|150.59|148.19|0
1653465300000|2022-05-25 07:55:00|151.27|148.87|152.19|149.79|152.58|150.18|151.18|148.78|0
1653465600000|2022-05-25 08:00:00|152.15|149.75|153.42|151.02|154.41|152.01|151.52|149.12|0
1653465900000|2022-05-25 08:05:00|153.34|150.94|156.56|154.16|156.56|154.16|153.34|150.94|0
1653466200000|2022-05-25 08:10:00|156.47|154.07|155.69|153.29|156.9|154.5|155.47|153.07|0
1653466500000|2022-05-25 08:15:00|155.86|153.46|156.29|153.89|156.9|154.5|155.82|153.42|0
1653466800000|2022-05-25 08:20:00|156.38|153.98|155.6|153.2|156.64|154.24|155.42|153.02|0
1653467100000|2022-05-25 08:25:00|155.68|153.28|155.55|153.15|156.11|153.71|155.25|152.85|0
1653467400000|2022-05-25 08:30:00|155.46|153.06|154.17|151.77|155.46|153.06|154.04|151.64|0
1653467700000|2022-05-25 08:35:00|154.3|151.9|154.12|151.72|154.64|152.24|153.53|151.13|0
1653468000000|2022-05-25 08:40:00|154.04|151.64|153.61|151.21|154.12|151.72|153.35|150.95|0
1653468300000|2022-05-25 08:45:00|153.69|151.29|154.03|151.63|154.12|151.72|153.61|151.21|0
1653468600000|2022-05-25 08:50:00|153.95|151.55|153.39|150.99|154.37|151.97|153.18|150.78|0
1653468900000|2022-05-25 08:55:00|153.43|151.03|155.4|153|155.4|153|153.26|150.86|0
1653469200000|2022-05-25 09:00:00|155.49|153.09|156.74|154.34|157.04|154.64|155.31|152.91|0
1653469500000|2022-05-25 09:05:00|156.69|154.29|156.56|154.16|157.3|154.9|156.17|153.77|0
1653469800000|2022-05-25 09:10:00|156.52|154.12|158.74|156.34|158.74|156.34|156.26|153.86|0
1653470100000|2022-05-25 09:15:00|158.87|156.47|157.12|154.72|159.04|156.64|156.77|154.37|0
1653470400000|2022-05-25 09:20:00|157.07|154.67|157.11|154.71|157.72|155.32|156.86|154.46|0
1653470700000|2022-05-25 09:25:00|157.03|154.63|156.76|154.36|158.16|155.76|156.42|154.02|0
1653471000000|2022-05-25 09:30:00|156.85|154.45|155.63|153.23|157.46|155.06|155.55|153.15|0
1653471300000|2022-05-25 09:35:00|155.68|153.28|155.63|153.23|156.06|153.66|155.12|152.72|0
1653471600000|2022-05-25 09:40:00|155.54|153.14|156.23|153.83|156.32|153.92|155.46|153.06|0
1653471900000|2022-05-25 09:45:00|156.32|153.92|154.85|152.45|156.4|154|154.85|152.45|0
1653472200000|2022-05-25 09:50:00|154.93|152.53|153.78|151.38|155.02|152.62|153.48|151.08|0
1653472500000|2022-05-25 09:55:00|153.86|151.46|154.2|151.8|154.37|151.97|153.64|151.24|0
1653472800000|2022-05-25 10:00:00|154.33|151.93|153.47|151.07|154.37|151.97|153.3|150.9|0
1653473100000|2022-05-25 10:05:00|153.38|150.98|153.51|151.11|153.98|151.58|153.21|150.81|0
1653473400000|2022-05-25 10:10:00|153.55|151.15|154.4|152|154.57|152.17|152.87|150.47|0
1653473700000|2022-05-25 10:15:00|154.45|152.05|154.4|152|154.96|152.56|154.23|151.83|0
1653474000000|2022-05-25 10:20:00|154.44|152.04|153.97|151.57|154.57|152.17|153.71|151.31|0
1653474300000|2022-05-25 10:25:00|153.84|151.44|154.13|151.73|154.14|151.74|153.28|150.88|0
1653474600000|2022-05-25 10:30:00|154.22|151.82|155.33|152.93|155.51|153.11|154.13|151.73|0
1653474900000|2022-05-25 10:35:00|155.25|152.85|155.5|153.1|155.76|153.36|155.16|152.76|0
1653475200000|2022-05-25 10:40:00|155.33|152.93|154.77|152.37|155.42|153.02|154.47|152.07|0
1653475500000|2022-05-25 10:45:00|154.9|152.5|157.45|155.05|157.75|155.35|154.9|152.5|0
1653475800000|2022-05-25 10:50:00|157.58|155.18|157.4|155|158.27|155.87|157.05|154.65|0
1653476100000|2022-05-25 10:55:00|157.36|154.96|158.01|155.61|158.27|155.87|157.36|154.96|0
1653476400000|2022-05-25 11:00:00|158.09|155.69|157.04|154.64|158.4|156|156.78|154.38|0
1653476700000|2022-05-25 11:05:00|157|154.6|156.87|154.47|157.13|154.73|156.43|154.03|0
1653477000000|2022-05-25 11:10:00|156.95|154.55|158.57|156.17|159.01|156.61|156.95|154.55|0
1653477300000|2022-05-25 11:15:00|158.52|156.12|159.2|156.8|159.75|157.35|157.29|154.89|0
1653477600000|2022-05-25 11:20:00|159.25|156.85|161.05|158.65|161.05|158.65|159.25|156.85|0
1653477900000|2022-05-25 11:25:00|161.89|159.49|161.22|158.82|163.18|160.78|161.14|158.74|0
1653478200000|2022-05-25 11:30:00|161.31|158.91|162.29|159.89|162.38|159.98|160.52|158.12|0
1653478500000|2022-05-25 11:35:00|162.38|159.98|162.28|159.88|163.35|160.95|161.84|159.44|0
1653478800000|2022-05-25 11:40:00|162.15|159.75|163.58|161.18|163.89|161.49|162.15|159.75|0
1653479100000|2022-05-25 11:45:00|163.53|161.13|162.45|160.05|164.2|161.8|162.28|159.88|0
1653479400000|2022-05-25 11:50:00|162.37|159.97|161.21|158.81|162.63|160.23|160.99|158.59|0
1653479700000|2022-05-25 11:55:00|161.3|158.9|161.65|159.25|162.05|159.65|159.97|157.57|0
1653480000000|2022-05-25 12:00:00|161.56|159.16|161.82|159.42|162.58|160.18|161.47|159.07|0
1653480300000|2022-05-25 12:05:00|161.91|159.51|163.15|160.75|163.34|160.94|161.87|159.47|0
1653480600000|2022-05-25 12:10:00|162.98|160.58|161.95|159.55|163.6|161.2|161.81|159.41|0
1653480900000|2022-05-25 12:15:00|161.9|159.5|162.52|160.12|162.61|160.21|161.46|159.06|0
1653481200000|2022-05-25 12:20:00|162.61|160.21|161.63|159.23|162.61|160.21|161.45|159.05|0
1653481500000|2022-05-25 12:25:00|161.72|159.32|162.96|160.56|162.96|160.56|161.45|159.05|0
1653481800000|2022-05-25 12:30:00|163.01|160.61|160.56|158.16|164.76|162.36|159.68|157.28|0
1653482100000|2022-05-25 12:35:00|160.03|157.63|161.26|158.86|161.98|159.58|160.03|157.63|0
1653482400000|2022-05-25 12:40:00|161.35|158.95|161.79|159.39|162.42|160.02|160.56|158.16|0
1653482700000|2022-05-25 12:45:00|161.75|159.35|161.26|158.86|162.01|159.61|160.82|158.42|0
1653483000000|2022-05-25 12:50:00|161.3|158.9|162.27|159.87|162.27|159.87|160.83|158.43|0
1653483300000|2022-05-25 12:55:00|162.18|159.78|162.35|159.95|163.33|160.93|161.78|159.38|0
1653483600000|2022-05-25 13:00:00|162.26|159.86|162.66|160.26|162.97|160.57|161.12|158.72|0
1653483900000|2022-05-25 13:05:00|162.61|160.21|160.85|158.45|162.88|160.48|160.76|158.36|0
1653484200000|2022-05-25 13:10:00|160.93|158.53|162.34|159.94|162.61|160.21|160.93|158.53|0
1653484500000|2022-05-25 13:15:00|162.25|159.85|162.6|160.2|163.23|160.83|162.16|159.76|0
1653484800000|2022-05-25 13:20:00|162.69|160.29|160.92|158.52|162.69|160.29|160.92|158.52|0
1653485100000|2022-05-25 13:25:00|161.01|158.61|162.6|160.2|163.27|160.87|160.92|158.52|0
1653485400000|2022-05-25 13:30:00|162.64|160.24|157.77|155.37|163.49|161.09|157.08|154.68|0
1653485700000|2022-05-25 13:35:00|157.43|155.03|154.19|151.79|158.87|156.47|152.75|150.35|0
1653486000000|2022-05-25 13:40:00|153.81|151.41|154.56|152.16|157.4|155|153.13|150.73|0
1653486300000|2022-05-25 13:45:00|153.54|151.14|158|155.6|158.69|156.29|151.85|149.45|0
1653486600000|2022-05-25 13:50:00|158.39|155.99|155.49|153.09|158.39|155.99|154.9|152.5|0
1653486900000|2022-05-25 13:55:00|155.28|152.88|155.13|152.73|156.16|153.76|153.36|150.96|0
1653487200000|2022-05-25 14:00:00|155.26|152.86|154.79|152.39|156.97|154.57|153.6|151.2|0
1653487500000|2022-05-25 14:05:00|154.7|152.3|156.54|154.14|158.39|155.99|154.7|152.3|0
1653487800000|2022-05-25 14:10:00|156.32|153.92|153.42|151.02|157.83|155.43|153.08|150.68|0
1653488100000|2022-05-25 14:15:00|153.51|151.11|150.12|147.72|154.18|151.78|148.95|146.55|0
1653488400000|2022-05-25 14:20:00|150.04|147.64|149.78|147.38|151.04|148.64|148.79|146.39|0
1653488700000|2022-05-25 14:25:00|149.53|147.13|146.24|143.84|149.62|147.22|146.12|143.72|0
1653489000000|2022-05-25 14:30:00|146.08|143.68|144.03|141.63|147.15|144.75|143.71|141.31|0
1653489300000|2022-05-25 14:35:00|146.63|144.23|145.03|142.63|146.63|144.23|144.22|141.82|0
1653489600000|2022-05-25 14:40:00|144.63|142.23|146.74|144.34|148.22|145.82|144.54|142.14|0
1653489900000|2022-05-25 14:45:00|146.82|144.42|148.8|146.4|150.13|147.73|146.58|144.18|0
1653490200000|2022-05-25 14:50:00|148.68|146.28|148.96|146.56|149.13|146.73|147.72|145.32|0
1653490500000|2022-05-25 14:55:00|148.8|146.4|147.64|145.24|149.17|146.77|146.9|144.5|0
1653490800000|2022-05-25 15:00:00|147.47|145.07|150.46|148.06|151.13|148.73|147.47|145.07|0
1653491100000|2022-05-25 15:05:00|150.2|147.8|148.87|146.47|150.79|148.39|147.88|145.48|0
1653491400000|2022-05-25 15:10:00|148.95|146.55|148.37|145.97|149.45|147.05|147.63|145.23|0
1653491700000|2022-05-25 15:15:00|148.45|146.05|148.45|146.05|149.2|146.8|147.38|144.98|0
1653492000000|2022-05-25 15:20:00|147.39|144.99|148.73|146.33|150.31|147.91|147.39|144.99|0
1653492300000|2022-05-25 15:25:00|148.39|145.99|149.55|147.15|149.89|147.49|148.39|145.99|0
1653492600000|2022-05-25 15:30:00|149.47|147.07|152.14|149.74|152.57|150.17|149.47|147.07|0
1653492900000|2022-05-25 15:35:00|152.23|149.83|153.83|151.43|155.36|152.96|151.72|149.32|0
1653493200000|2022-05-25 15:40:00|154.13|151.73|152.05|149.65|154.59|152.19|151.46|149.06|0
1653493500000|2022-05-25 15:45:00|152.13|149.73|151.41|149.01|152.72|150.32|150.7|148.3|0
1653493800000|2022-05-25 15:50:00|151.37|148.97|152.04|149.64|152.63|150.23|150.87|148.47|0
1653494100000|2022-05-25 15:55:00|152.21|149.81|152.12|149.72|152.29|149.89|150.53|148.13|0
1653494400000|2022-05-25 16:00:00|152.08|149.68|151.19|148.79|152.29|149.89|150.27|147.87|0
1653494700000|2022-05-25 16:05:00|151.28|148.88|153.47|151.07|153.89|151.49|150.52|148.12|0
1653495000000|2022-05-25 16:10:00|153.89|151.49|152.58|150.18|153.89|151.49|152.03|149.63|0
1653495300000|2022-05-25 16:15:00|152.45|150.05|153.88|151.48|154.65|152.25|152.28|149.88|0
1653495600000|2022-05-25 16:20:00|154.14|151.74|156.45|154.05|156.45|154.05|153.97|151.57|0
1653495900000|2022-05-25 16:25:00|156.19|153.79|157.01|154.61|158.78|156.38|156.19|153.79|0
1653496200000|2022-05-25 16:30:00|156.87|154.47|155.83|153.43|156.87|154.47|154.54|152.14|0
1653496500000|2022-05-25 16:35:00|156.09|153.69|156.43|154.03|157.65|155.25|155.31|152.91|0
1653496800000|2022-05-25 16:40:00|156.52|154.12|155.01|152.61|156.52|154.12|154.88|152.48|0
1653497100000|2022-05-25 16:45:00|154.88|152.48|153.33|150.93|155.13|152.73|153.04|150.64|0
1653497400000|2022-05-25 16:50:00|153.42|151.02|154.44|152.04|155.04|152.64|153.42|151.02|0
1653497700000|2022-05-25 16:55:00|154.61|152.21|152.99|150.59|155.73|153.33|152.9|150.5|0
1653498000000|2022-05-25 17:00:00|153.16|150.76|154.57|152.17|155.12|152.72|153.16|150.76|0
1653498300000|2022-05-25 17:05:00|154.35|151.95|154.26|151.86|155.12|152.72|153.75|151.35|0
1653498600000|2022-05-25 17:10:00|154.09|151.69|155.03|152.63|157.1|154.7|153.92|151.52|0
1653498900000|2022-05-25 17:15:00|154.94|152.54|154.51|152.11|155.03|152.63|153.14|150.74|0
1653499200000|2022-05-25 17:20:00|154.34|151.94|154.85|152.45|155.71|153.31|153.82|151.42|0
1653499500000|2022-05-25 17:25:00|154.76|152.36|153.22|150.82|155.8|153.4|152.63|150.23|0
1653499800000|2022-05-25 17:30:00|153.31|150.91|152.54|150.14|153.73|151.33|152.46|150.06|0
1653500100000|2022-05-25 17:35:00|152.71|150.31|152.28|149.88|152.79|150.39|150.68|148.28|0
1653500400000|2022-05-25 17:40:00|152.11|149.71|151.77|149.37|153.04|150.64|151.52|149.12|0
1653500700000|2022-05-25 17:45:00|151.68|149.28|151.26|148.86|152.45|150.05|151.18|148.78|0
1653501000000|2022-05-25 17:50:00|151.17|148.77|153.25|150.85|153.72|151.32|151.09|148.69|0
1653501300000|2022-05-25 17:55:00|153.29|150.89|153.1|150.22|154.13|151.25|152.38|149.5|0
1653501600000|2022-05-25 18:00:00|153.27|150.39|149.89|147.01|154.12|151.24|146.58|143.7|0
1653501900000|2022-05-25 18:05:00|149.52|146.64|153.52|150.64|158.29|155.41|148.44|145.56|0
1653502200000|2022-05-25 18:10:00|153.26|150.38|150.5|147.62|154.03|151.15|148.69|145.81|0
1653502500000|2022-05-25 18:15:00|150.45|147.57|148.81|145.93|151.21|148.33|145.54|142.66|0
1653502800000|2022-05-25 18:20:00|148.52|145.64|147.1|144.22|149.44|146.56|145.7|142.82|0
1653503100000|2022-05-25 18:25:00|146.94|144.06|143.81|140.93|147.64|144.76|143.25|140.37|0
1653503400000|2022-05-25 18:30:00|143.41|140.53|143.16|140.28|145.04|142.16|142.43|139.55|0
1653503700000|2022-05-25 18:35:00|143.08|140.2|145.76|142.88|145.84|142.96|142.27|139.39|0
1653504000000|2022-05-25 18:40:00|145.43|142.55|144.61|141.73|145.84|142.96|142.02|139.14|0
1653504300000|2022-05-25 18:45:00|144.29|141.41|145.26|142.38|145.26|142.38|143.39|140.51|0
1653504600000|2022-05-25 18:50:00|144.69|141.81|141.53|138.65|144.77|141.89|141.29|138.41|0
1653504900000|2022-05-25 18:55:00|141.37|138.49|140.41|137.53|142.57|139.69|140.33|137.45|0
1653505200000|2022-05-25 19:00:00|140.25|137.37|136.45|133.57|140.89|138.01|135.9|133.02|0
1653505500000|2022-05-25 19:05:00|136.37|133.49|135.74|132.86|137.7|134.82|135.43|132.55|0
1653505800000|2022-05-25 19:10:00|135.9|133.02|135.35|132.47|136.21|133.33|134.73|131.85|0
1653506100000|2022-05-25 19:15:00|135.12|132.24|137.14|134.26|137.54|134.66|135.12|132.24|0
1653506400000|2022-05-25 19:20:00|137.07|134.19|137.18|134.3|137.93|135.05|136.2|133.32|0
1653506700000|2022-05-25 19:25:00|137.14|134.26|137.69|134.81|138.01|135.13|136.43|133.55|0
1653507000000|2022-05-25 19:30:00|137.37|134.49|138.28|135.4|138.71|135.83|136.04|133.16|0
1653507300000|2022-05-25 19:35:00|138.56|135.68|139.82|136.94|140.55|137.67|138.32|135.44|0
1653507600000|2022-05-25 19:40:00|140.06|137.18|139.1|136.22|141.35|138.47|138.87|135.99|0
1653507900000|2022-05-25 19:45:00|139.34|136.46|140.46|137.58|141.42|138.54|139.34|136.46|0
1653508200000|2022-05-25 19:50:00|141.87|138.99|142.02|138.9|144.3|141.18|141.62|138.5|0
1653508500000|2022-05-25 19:55:00|142.27|139.15|141.25|138.37|142.27|139.34|140.13|137.25|0
1653508800000|2022-05-25 20:00:00|140.53|137.65|140.93|138.05|141.34|138.46|140.45|137.57|0
1653509100000|2022-05-25 20:05:00|140.85|137.97|143.44|140.56|143.44|140.56|140.45|137.57|0
1653509400000|2022-05-25 20:10:00|143.35|140.47|142.78|139.9|143.76|140.88|141.73|138.85|0
1653509700000|2022-05-25 20:15:00|143.59|140.23|142.74|139.38|143.59|140.23|142.53|139.17|0
1653510000000|2022-05-25 20:20:00|142.69|139.33|146.71|143.35|146.96|143.6|142.69|139.33|0
1653510300000|2022-05-25 20:25:00|146.62|143.26|146.08|142.72|147.95|144.59|146.08|142.72|0
1653510600000|2022-05-25 20:30:00|146.37|143.01|143.9|140.54|146.66|143.3|143.82|140.46|0
1653510900000|2022-05-25 20:35:00|143.95|140.59|143.49|140.13|144.52|141.16|143.17|139.81|0
1653511200000|2022-05-25 20:40:00|143.53|140.17|144.8|141.44|144.8|141.44|143.53|140.17|0
1653511500000|2022-05-25 20:45:00|144.88|141.52|145.04|141.68|145.53|142.17|144.55|141.19|0
1653511800000|2022-05-25 20:50:00|144.96|141.6|144.3|140.94|145.2|141.84|144.22|140.86|0
1653512100000|2022-05-25 20:55:00|144.42|141.06|143.44|140.08|144.42|141.06|143.44|140.08|0
1653512400000|2022-05-25 21:00:00|143.8|140.44|143.81|140.45|143.81|140.45|143.58|140.22|0
1653512700000|2022-05-25 21:05:00|143.8|140.44|143.68|140.32|143.9|140.54|143.66|140.3|0
1653513000000|2022-05-25 21:10:00|143.69|140.33|143.79|140.43|143.97|140.61|143.69|140.33|0
1653513300000|2022-05-25 21:15:00|143.78|140.42|143.76|140.4|143.85|140.49|143.72|140.36|0
1653513600000|2022-05-25 21:20:00|143.79|140.43|143.87|140.51|143.93|140.57|143.78|140.42|0
1653513900000|2022-05-25 21:25:00|143.88|140.52|143.68|140.32|143.9|140.54|143.68|140.32|0
1653514200000|2022-05-25 21:30:00|143.7|140.34|143.59|140.23|143.7|140.34|143.58|140.22|0
1653514500000|2022-05-25 21:35:00|143.65|140.29|143.51|140.15|143.67|140.31|143.51|140.15|0
1653514800000|2022-05-25 21:40:00|143.5|140.14|143.45|140.09|143.61|140.25|143.44|140.08|0
1653515100000|2022-05-25 21:45:00|143.44|140.08|143.53|140.17|143.6|140.24|143.38|140.02|0
1653515400000|2022-05-25 21:50:00|143.47|140.11|143.39|140.03|143.51|140.15|143.35|139.99|0
1653515700000|2022-05-25 21:55:00|143.27|139.91|143.38|140.02|143.66|140.3|143.27|139.91|0
1653516000000|2022-05-25 22:00:00|142.91|139.55|142.34|138.98|142.91|139.55|141.9|138.54|0
1653516300000|2022-05-25 22:05:00|142.3|138.94|142.5|139.14|142.78|139.42|142.1|138.74|0
1653516600000|2022-05-25 22:10:00|142.46|139.1|141.48|138.12|142.5|139.14|141.4|138.04|0
1653516900000|2022-05-25 22:15:00|141.4|138.04|141.72|138.36|141.88|138.52|141.4|138.04|0
1653517200000|2022-05-25 22:20:00|141.8|138.44|142.2|138.84|142.29|138.93|141.68|138.32|0
1653517500000|2022-05-25 22:25:00|142.29|138.93|143.26|139.9|143.34|139.98|142.08|138.72|0
1653517800000|2022-05-25 22:30:00|143.25|139.89|142.81|139.45|143.38|140.02|142.81|139.45|0
1653518100000|2022-05-25 22:35:00|142.85|139.49|142.52|139.16|142.85|139.49|142.36|139|0
1653518400000|2022-05-25 22:40:00|142.36|139|142.76|139.4|142.76|139.4|142.11|138.75|0
1653518700000|2022-05-25 22:45:00|142.88|139.52|143.04|139.68|143.04|139.68|142.76|139.4|0
1653519000000|2022-05-25 22:50:00|143|139.64|142.96|139.6|143.16|139.8|142.83|139.47|0
1653519300000|2022-05-25 22:55:00|142.91|139.55|141.86|138.5|143.16|139.8|141.78|138.42|0
1653519600000|2022-05-25 23:00:00|141.7|138.34|141.61|138.25|142.02|138.66|141.53|138.17|0
1653519900000|2022-05-25 23:05:00|141.53|138.17|142.09|138.73|142.09|138.73|141.49|138.13|0
1653520200000|2022-05-25 23:10:00|142.01|138.65|141.2|137.84|142.01|138.65|141.2|137.84|0
1653520500000|2022-05-25 23:15:00|141.12|137.76|141.44|138.08|141.44|138.08|141.04|137.68|0
1653520800000|2022-05-25 23:20:00|141.52|138.16|141.84|138.48|141.84|138.48|141.44|138.08|0
1653521100000|2022-05-25 23:25:00|141.8|138.44|141.8|138.44|142.04|138.68|141.76|138.4|0
1653521400000|2022-05-25 23:30:00|141.84|138.48|142.24|138.88|142.28|138.92|141.48|138.12|0
1653521700000|2022-05-25 23:35:00|142.08|138.72|142.4|139.04|142.48|139.12|141.83|138.47|0
1653522000000|2022-05-25 23:40:00|142.72|139.36|142.15|138.79|142.72|139.36|141.99|138.63|0
1653522300000|2022-05-25 23:45:00|142.07|138.71|142.35|138.99|142.63|139.27|141.75|138.39|0
1653522600000|2022-05-25 23:50:00|142.47|139.11|143.61|140.25|143.61|140.25|142.39|139.03|0
1653522900000|2022-05-25 23:55:00|143.65|140.29|143.64|140.28|144.01|140.65|143.36|140|0
1653523200000|2022-05-26 00:00:00|143.85|140.49|142.38|139.02|144.09|140.73|142.1|138.74|0
1653523500000|2022-05-26 00:05:00|142.54|139.18|140.68|137.32|142.7|139.34|140.68|137.32|0
1653523800000|2022-05-26 00:10:00|140.44|137.08|137.74|134.38|140.57|137.21|137.35|133.99|0
1653524100000|2022-05-26 00:15:00|137.9|134.54|139.56|136.2|139.56|136.2|137.9|134.54|0
1653524400000|2022-05-26 00:20:00|139.64|136.28|139.71|136.35|139.79|136.43|139.16|135.8|0
1653524700000|2022-05-26 00:25:00|139.63|136.27|138.12|134.76|139.79|136.43|138.12|134.76|0
1653525000000|2022-05-26 00:30:00|138.09|134.73|137.17|133.81|138.76|135.4|136.94|133.58|0
1653525300000|2022-05-26 00:35:00|137.33|133.97|138|134.64|138.51|135.15|137.33|133.97|0
1653525600000|2022-05-26 00:40:00|137.96|134.6|136.62|133.26|138.47|135.11|136.54|133.18|0
1653525900000|2022-05-26 00:45:00|136.66|133.3|137.01|133.65|137.01|133.65|136.23|132.87|0
1653526200000|2022-05-26 00:50:00|136.93|133.57|137.04|133.68|137.56|134.2|136.93|133.57|0
1653526500000|2022-05-26 00:55:00|137|133.64|136.69|133.33|137.63|134.27|136.69|133.33|0
1653526800000|2022-05-26 01:00:00|136.73|133.37|136.92|133.56|137.31|133.95|136.73|133.37|0
1653527100000|2022-05-26 01:05:00|137|133.64|136.13|132.77|137.39|134.03|136.13|132.77|0
1653527400000|2022-05-26 01:10:00|136.17|132.81|137.07|133.71|137.07|133.71|136.13|132.77|0
1653527700000|2022-05-26 01:15:00|137.11|133.75|137.07|133.71|137.3|133.94|136.6|133.24|0
1653528000000|2022-05-26 01:20:00|137.11|133.75|138.29|134.93|138.4|135.04|137.03|133.67|0
1653528300000|2022-05-26 01:25:00|138.24|134.88|138.88|135.52|138.88|135.52|138.16|134.8|0
1653528600000|2022-05-26 01:30:00|138.8|135.44|139.11|135.75|139.75|136.39|138.8|135.44|0
1653528900000|2022-05-26 01:35:00|139.19|135.83|140.54|137.18|141.23|137.87|139.19|135.83|0
1653529200000|2022-05-26 01:40:00|140.67|137.31|140.54|137.18|140.94|137.58|140.02|136.66|0
1653529500000|2022-05-26 01:45:00|140.62|137.26|140.94|137.58|141.5|138.14|140.1|136.74|0
1653529800000|2022-05-26 01:50:00|140.98|137.62|140.77|137.41|141.06|137.7|140.37|137.01|0
1653530100000|2022-05-26 01:55:00|140.94|137.58|142.14|138.78|142.55|139.19|140.94|137.58|0
1653530400000|2022-05-26 02:00:00|142.06|138.7|142.14|138.78|142.46|139.1|141.46|138.1|0
1653530700000|2022-05-26 02:05:00|142.3|138.94|141.65|138.29|142.3|138.94|141.65|138.29|0
1653531000000|2022-05-26 02:10:00|141.57|138.21|142.82|139.46|143.1|139.74|141.33|137.97|0
1653531300000|2022-05-26 02:15:00|142.86|139.5|141.8|138.44|142.94|139.58|141.8|138.44|0
1653531600000|2022-05-26 02:20:00|141.6|138.24|141.64|138.28|142.45|139.09|141.56|138.2|0
1653531900000|2022-05-26 02:25:00|141.6|138.24|141.52|138.16|141.72|138.36|140.99|137.63|0
1653532200000|2022-05-26 02:30:00|141.47|138.11|140.67|137.31|141.47|138.11|140.59|137.23|0
1653532500000|2022-05-26 02:35:00|140.59|137.23|141.47|138.11|141.55|138.19|140.59|137.23|0
1653532800000|2022-05-26 02:40:00|141.35|137.99|141.38|138.02|141.91|138.55|140.79|137.43|0
1653533100000|2022-05-26 02:45:00|141.3|137.94|141.62|138.26|141.62|138.26|141.06|137.7|0
1653533400000|2022-05-26 02:50:00|141.7|138.34|141.38|138.02|141.7|138.34|141.3|137.94|0
1653533700000|2022-05-26 02:55:00|141.46|138.1|141.86|138.5|141.9|138.54|141.22|137.86|0
1653534000000|2022-05-26 03:00:00|141.94|138.58|141.77|138.41|142.02|138.66|141.61|138.25|0
1653534300000|2022-05-26 03:05:00|141.85|138.49|143.8|140.44|143.96|140.6|141.85|138.49|0
1653534600000|2022-05-26 03:10:00|143.72|140.36|144.04|140.68|144.45|141.09|143.6|140.24|0
1653534900000|2022-05-26 03:15:00|144.12|140.76|145.07|141.71|145.39|142.03|143.88|140.52|0
1653535200000|2022-05-26 03:20:00|145.1|141.74|143.83|140.47|145.19|141.83|143.71|140.35|0
1653535500000|2022-05-26 03:25:00|143.63|140.27|143.46|140.1|144.28|140.92|143.26|139.9|0
1653535800000|2022-05-26 03:30:00|143.5|140.14|142.52|139.16|143.79|140.43|142.16|138.8|0
1653536100000|2022-05-26 03:35:00|142.4|139.04|143.05|139.69|143.05|139.69|142.24|138.88|0
1653536400000|2022-05-26 03:40:00|142.97|139.61|142.39|139.03|142.97|139.61|142.23|138.87|0
1653536700000|2022-05-26 03:45:00|142.48|139.12|142.31|138.95|142.6|139.24|142.31|138.95|0
1653537000000|2022-05-26 03:50:00|142.47|139.11|142.51|139.15|142.63|139.27|142.35|138.99|0
1653537300000|2022-05-26 03:55:00|142.55|139.19|141.7|138.34|142.63|139.27|141.34|137.98|0
1653537600000|2022-05-26 04:00:00|141.66|138.3|142.1|138.74|142.14|138.78|141.49|138.13|0
1653537900000|2022-05-26 04:05:00|141.98|138.62|142.26|138.9|142.3|138.94|141.81|138.45|0
1653538200000|2022-05-26 04:10:00|142.22|138.86|142.42|139.06|142.5|139.14|141.97|138.61|0
1653538500000|2022-05-26 04:15:00|142.37|139.01|142.29|138.93|142.45|139.09|142.13|138.77|0
1653538800000|2022-05-26 04:20:00|142.37|139.01|142.94|139.58|143.1|139.74|142.21|138.85|0
1653539100000|2022-05-26 04:25:00|143.06|139.7|143.01|139.65|143.34|139.98|142.93|139.57|0
1653539400000|2022-05-26 04:30:00|142.97|139.61|143.01|139.65|143.01|139.65|142.81|139.45|0
1653539700000|2022-05-26 04:35:00|143.09|139.73|142.68|139.32|143.09|139.73|142.48|139.12|0
1653540000000|2022-05-26 04:40:00|142.64|139.28|143.41|140.05|143.57|140.21|142.6|139.24|0
1653540300000|2022-05-26 04:45:00|143.49|140.13|143.24|139.88|143.49|140.13|143.08|139.72|0
1653540600000|2022-05-26 04:50:00|143.29|139.93|144.38|141.02|144.55|141.19|143.24|139.88|0
1653540900000|2022-05-26 04:55:00|144.43|141.07|144.54|141.18|144.79|141.43|144.3|140.94|0
1653541200000|2022-05-26 05:00:00|144.63|141.27|144.3|140.94|145.24|141.88|144.13|140.77|0
1653541500000|2022-05-26 05:05:00|144.42|141.06|143.8|140.44|144.58|141.22|143.68|140.32|0
1653541800000|2022-05-26 05:10:00|143.72|140.36|144.17|140.81|144.21|140.85|143.39|140.03|0
1653542100000|2022-05-26 05:15:00|144.12|140.76|143.79|140.43|144.94|141.58|143.63|140.27|0
1653542400000|2022-05-26 05:20:00|143.84|140.48|144.28|140.92|144.28|140.92|143.39|140.03|0
1653542700000|2022-05-26 05:25:00|144.2|140.84|144.03|140.67|144.53|141.17|143.87|140.51|0
1653543000000|2022-05-26 05:30:00|143.95|140.59|143.54|140.18|144.07|140.71|143.38|140.02|0
1653543300000|2022-05-26 05:35:00|143.46|140.1|144.27|140.91|144.35|140.99|143.38|140.02|0
1653543600000|2022-05-26 05:40:00|144.35|140.99|143.78|140.42|144.52|141.16|143.53|140.17|0
1653543900000|2022-05-26 05:45:00|143.7|140.34|143.82|140.46|144.1|140.74|143.29|139.93|0
1653544200000|2022-05-26 05:50:00|143.77|140.41|145.49|142.13|145.49|142.13|143.77|140.41|0
1653544500000|2022-05-26 05:55:00|145.41|142.05|145.24|141.88|146.24|142.88|144.83|141.47|0
1653544800000|2022-05-26 06:00:00|145|141.64|145.7|142.34|145.98|142.62|144.46|141.1|0
1653545100000|2022-05-26 06:05:00|145.73|142.37|146.06|142.7|146.39|143.03|145.24|141.88|0
1653545400000|2022-05-26 06:10:00|146.11|142.75|145.73|142.37|146.11|142.75|145.07|141.71|0
1653545700000|2022-05-26 06:15:00|145.48|142.12|144.24|140.88|145.52|142.16|144.24|140.88|0
1653546000000|2022-05-26 06:20:00|144.33|140.97|143.91|140.55|144.98|141.62|143.91|140.55|0
1653546300000|2022-05-26 06:25:00|144.16|140.8|144.69|141.33|144.89|141.53|143.91|140.55|0
1653546600000|2022-05-26 06:30:00|144.65|141.29|145.06|141.7|145.39|142.03|144.65|141.29|0
1653546900000|2022-05-26 06:35:00|145.18|141.82|144.56|141.2|145.18|141.82|144.07|140.71|0
1653547200000|2022-05-26 06:40:00|144.64|141.28|144.62|141.26|144.95|141.59|143.11|139.75|0
1653547500000|2022-05-26 06:45:00|144.66|141.3|144.86|141.5|144.95|141.59|144.05|140.69|0
1653547800000|2022-05-26 06:50:00|144.82|141.46|144.45|141.09|144.86|141.5|144.37|141.01|0
1653548100000|2022-05-26 06:55:00|144.37|141.01|144.04|140.68|144.45|141.09|143.63|140.27|0
1653548400000|2022-05-26 07:00:00|144.2|140.84|143.59|140.23|144.2|140.84|142.74|139.38|0
1653548700000|2022-05-26 07:05:00|143.39|140.51|142.9|140.02|143.8|140.92|142.57|139.69|0
1653549000000|2022-05-26 07:10:00|142.94|140.06|143.34|140.46|143.54|140.66|142.57|139.69|0
1653549300000|2022-05-26 07:15:00|143.46|140.58|142.12|139.24|143.46|140.58|142.04|139.16|0
1653549600000|2022-05-26 07:20:00|142.08|139.2|141.35|138.47|142.24|139.36|141.19|138.31|0
1653549900000|2022-05-26 07:25:00|141.27|138.39|140.99|138.11|141.51|138.63|140.95|138.07|0
1653550200000|2022-05-26 07:30:00|140.86|137.98|139.66|136.78|140.86|137.98|139.66|136.78|0
1653550500000|2022-05-26 07:35:00|139.74|136.86|138.23|135.35|140.14|137.26|138.23|135.35|0
1653550800000|2022-05-26 07:40:00|138.15|135.27|138.15|135.27|139.49|136.61|137.6|134.72|0
1653551100000|2022-05-26 07:45:00|138.23|135.35|138.93|136.05|139.25|136.37|137.83|134.95|0
1653551400000|2022-05-26 07:50:00|139.01|136.13|138.46|135.58|139.13|136.25|138.38|135.5|0
1653551700000|2022-05-26 07:55:00|138.38|135.5|136.8|133.92|138.38|135.5|136.72|133.84|0
1653552000000|2022-05-26 08:00:00|136.72|133.84|137.98|135.1|138.29|135.41|136.72|133.84|0
1653552300000|2022-05-26 08:05:00|137.9|135.02|138.13|135.25|138.45|135.57|137.5|134.62|0
1653552600000|2022-05-26 08:10:00|138.29|135.41|139.47|136.59|139.47|136.59|137.89|135.01|0
1653552900000|2022-05-26 08:15:00|139.63|136.75|140.35|137.47|140.35|137.47|139.39|136.51|0
1653553200000|2022-05-26 08:20:00|140.39|137.51|140.74|137.86|140.82|137.94|139.87|136.99|0
1653553500000|2022-05-26 08:25:00|140.82|137.94|141.46|138.58|141.62|138.74|140.66|137.78|0
1653553800000|2022-05-26 08:30:00|141.38|138.5|140.92|138.04|142.35|139.47|140.84|137.96|0
1653554100000|2022-05-26 08:35:00|142.59|139.71|143.56|140.68|143.8|140.92|142.59|139.71|0
1653554400000|2022-05-26 08:40:00|143.48|140.6|143.31|140.43|143.72|140.84|143.07|140.19|0
1653554700000|2022-05-26 08:45:00|143.39|140.51|144.04|141.16|144.69|141.81|143.23|140.35|0
1653555000000|2022-05-26 08:50:00|143.96|141.08|143.47|140.59|144.04|141.16|143.14|140.26|0
1653555300000|2022-05-26 08:55:00|143.35|140.47|143.14|140.26|143.63|140.75|142.9|140.02|0
1653555600000|2022-05-26 09:00:00|143.06|140.18|143.23|140.35|144.15|141.27|142.74|139.86|0
1653555900000|2022-05-26 09:05:00|143.15|140.27|142.62|139.74|143.48|140.6|142.42|139.54|0
1653556200000|2022-05-26 09:10:00|142.58|139.7|142.41|139.53|142.82|139.94|142.29|139.41|0
1653556500000|2022-05-26 09:15:00|142.33|139.45|142.33|139.45|142.45|139.57|141.84|138.96|0
1653556800000|2022-05-26 09:20:00|142.29|139.41|140.71|137.83|142.33|139.45|140.71|137.83|0
1653557100000|2022-05-26 09:25:00|140.55|137.67|140.79|137.91|140.87|137.99|139.83|136.95|0
1653557400000|2022-05-26 09:30:00|140.67|137.79|140.7|137.82|141.19|138.31|140.46|137.58|0
1653557700000|2022-05-26 09:35:00|140.67|137.79|140.7|137.82|141.11|138.23|140.46|137.58|0
1653558000000|2022-05-26 09:40:00|140.78|137.9|139.42|136.54|141.02|138.14|139.3|136.42|0
1653558300000|2022-05-26 09:45:00|139.38|136.5|137.98|135.1|139.5|136.62|137.91|135.03|0
1653558600000|2022-05-26 09:50:00|138.02|135.14|138.06|135.18|138.54|135.66|137.82|134.94|0
1653558900000|2022-05-26 09:55:00|138.02|135.14|137.9|135.02|138.29|135.41|137.35|134.47|0
1653559200000|2022-05-26 10:00:00|137.98|135.1|137.66|134.78|138.29|135.41|137.46|134.58|0
1653559500000|2022-05-26 10:05:00|137.62|134.74|136.87|133.99|138.05|135.17|136.87|133.99|0
1653559800000|2022-05-26 10:10:00|136.75|133.87|137.97|135.09|138.21|135.33|136.75|133.87|0
1653560100000|2022-05-26 10:15:00|138.05|135.17|138.68|135.8|138.84|135.96|138.05|135.17|0
1653560400000|2022-05-26 10:20:00|138.64|135.76|138.71|135.83|138.88|136|138.28|135.4|0
1653560700000|2022-05-26 10:25:00|138.75|135.87|139.19|136.31|139.19|136.31|138.51|135.63|0
1653561000000|2022-05-26 10:30:00|139.15|136.27|139.54|136.66|139.94|137.06|138.99|136.11|0
1653561300000|2022-05-26 10:35:00|139.58|136.7|139.26|136.38|139.78|136.9|139.26|136.38|0
1653561600000|2022-05-26 10:40:00|139.22|136.34|139.22|136.34|139.9|137.02|139.18|136.3|0
1653561900000|2022-05-26 10:45:00|139.14|136.26|138.5|135.62|139.14|136.26|138.42|135.54|0
1653562200000|2022-05-26 10:50:00|138.42|135.54|137.15|134.27|138.42|135.54|136.92|134.04|0
1653562500000|2022-05-26 10:55:00|137.11|134.23|137.15|134.27|137.39|134.51|136.13|133.25|0
1653562800000|2022-05-26 11:00:00|137.11|134.23|135.27|132.39|137.23|134.35|135.11|132.23|0
1653563100000|2022-05-26 11:05:00|135.15|132.27|135.57|132.69|136.04|133.16|135.07|132.19|0
1653563400000|2022-05-26 11:10:00|135.65|132.77|133.86|130.98|135.81|132.93|133.71|130.83|0
1653563700000|2022-05-26 11:15:00|133.94|131.06|135.28|132.4|135.83|132.95|132.98|130.1|0
1653564000000|2022-05-26 11:20:00|135.2|132.32|133.43|130.55|135.51|132.63|133.43|130.55|0
1653564300000|2022-05-26 11:25:00|133.5|130.62|132.66|129.78|134.11|131.23|132.36|129.48|0
1653564600000|2022-05-26 11:30:00|132.58|129.7|134.42|131.54|134.49|131.61|132.43|129.55|0
1653564900000|2022-05-26 11:35:00|134.49|131.61|133.95|131.07|135.11|132.23|133.8|130.92|0
1653565200000|2022-05-26 11:40:00|134.03|131.15|134.3|131.42|134.34|131.46|133.57|130.69|0
1653565500000|2022-05-26 11:45:00|134.26|131.38|133.49|130.61|134.49|131.61|133.33|130.45|0
1653565800000|2022-05-26 11:50:00|133.56|130.68|134.44|131.56|134.48|131.6|133.18|130.3|0
1653566100000|2022-05-26 11:55:00|134.48|131.6|134.71|131.83|135.33|132.45|134.48|131.6|0
1653566400000|2022-05-26 12:00:00|134.86|131.98|135.29|132.41|135.75|132.87|134.78|131.9|0
1653566700000|2022-05-26 12:05:00|135.36|132.48|136.17|133.29|136.33|133.45|135.36|132.48|0
1653567000000|2022-05-26 12:10:00|136.25|133.37|136.01|133.13|136.25|133.37|135.63|132.75|0
1653567300000|2022-05-26 12:15:00|135.98|133.1|136.56|133.68|137.03|134.15|135.98|133.1|0
1653567600000|2022-05-26 12:20:00|136.48|133.6|136.32|133.44|136.55|133.67|135.7|132.82|0
1653567900000|2022-05-26 12:25:00|136.4|133.52|136.55|133.67|136.75|133.87|136.08|133.2|0
1653568200000|2022-05-26 12:30:00|136.43|133.55|137.56|134.68|139.58|136.7|135.42|132.54|0
1653568500000|2022-05-26 12:35:00|137.52|134.64|137.05|134.17|138.5|135.62|136.85|133.97|0
1653568800000|2022-05-26 12:40:00|137.01|134.13|134.63|131.75|137.24|134.36|134.44|131.56|0
1653569100000|2022-05-26 12:45:00|134.59|131.71|134.28|131.4|135.13|132.25|133.86|130.98|0
1653569400000|2022-05-26 12:50:00|134.44|131.56|133.66|130.78|135.02|132.14|133.28|130.4|0
1653569700000|2022-05-26 12:55:00|133.74|130.86|134.58|131.7|134.89|132.01|133.74|130.86|0
1653570000000|2022-05-26 13:00:00|134.66|131.78|135.59|132.71|135.59|132.71|134.39|131.51|0
1653570300000|2022-05-26 13:05:00|135.63|132.75|136.21|133.33|136.44|133.56|135.43|132.55|0
1653570600000|2022-05-26 13:10:00|136.36|133.48|136.28|133.4|136.75|133.87|135.97|133.09|0
1653570900000|2022-05-26 13:15:00|136.2|133.32|137.88|135|138.16|135.28|136.2|133.32|0
1653571200000|2022-05-26 13:20:00|137.92|135.04|137.53|134.65|138.63|135.75|137.21|134.33|0
1653571500000|2022-05-26 13:25:00|137.45|134.57|137.92|135.04|138.15|135.27|137.37|134.49|0
1653571800000|2022-05-26 13:30:00|138.31|135.43|132.32|129.44|138.35|135.47|132.32|129.44|0
1653572100000|2022-05-26 13:35:00|132.4|129.52|129.96|127.08|132.85|129.97|128.69|125.81|0
1653572400000|2022-05-26 13:40:00|129.7|126.82|130.71|127.83|132.22|129.34|128.91|126.03|0
1653572700000|2022-05-26 13:45:00|130.56|127.68|129.58|126.7|131.99|129.11|128.91|126.03|0
1653573000000|2022-05-26 13:50:00|129.06|126.18|127.74|124.86|129.47|126.59|126.99|124.11|0
1653573300000|2022-05-26 13:55:00|127.97|125.09|127.15|124.27|128.56|125.68|126.64|123.76|0
1653573600000|2022-05-26 14:00:00|126.78|123.9|127|124.12|127.37|124.49|126.05|123.17|0
1653573900000|2022-05-26 14:05:00|126.93|124.05|125.93|123.05|127.44|124.56|125.17|122.29|0
1653574200000|2022-05-26 14:10:00|125.86|122.98|124.26|121.38|126.81|123.93|123.82|120.94|0
1653574500000|2022-05-26 14:15:00|124.33|121.45|124.58|121.7|125.15|122.27|123.53|120.65|0
1653574800000|2022-05-26 14:20:00|124.5|121.62|124.07|121.19|125.44|122.56|123.71|120.83|0
1653575100000|2022-05-26 14:25:00|124|121.12|125.58|122.7|125.8|122.92|124|121.12|0
1653575400000|2022-05-26 14:30:00|125.44|122.56|125.68|122.8|126.12|123.24|124.67|121.79|0
1653575700000|2022-05-26 14:35:00|125.61|122.73|123.94|121.06|125.61|122.73|123.94|121.06|0
1653576000000|2022-05-26 14:40:00|124.01|121.13|123.75|120.87|124.95|122.07|123.46|120.58|0
1653576300000|2022-05-26 14:45:00|123.82|120.94|123.31|120.43|124.83|121.95|123.17|120.29|0
1653576600000|2022-05-26 14:50:00|123.24|120.36|122.88|120|123.31|120.43|122.16|119.28|0
1653576900000|2022-05-26 14:55:00|122.8|119.92|122.23|119.35|123.23|120.35|122.01|119.13|0
1653577200000|2022-05-26 15:00:00|122.08|119.2|120.31|117.43|122.37|119.49|120.17|117.29|0
1653577500000|2022-05-26 15:05:00|120.38|117.5|121.54|118.66|121.69|118.81|120.1|117.22|0
1653577800000|2022-05-26 15:10:00|121.47|118.59|120.83|117.95|121.9|119.02|120.83|117.95|0
1653578100000|2022-05-26 15:15:00|120.76|117.88|121.04|118.16|121.4|118.52|120.34|117.46|0
1653578400000|2022-05-26 15:20:00|121.25|118.37|121.18|118.3|121.82|118.94|120.19|117.31|0
1653578700000|2022-05-26 15:25:00|121.11|118.23|122.17|119.29|122.46|119.58|120.72|117.84|0
1653579000000|2022-05-26 15:30:00|121.96|119.08|122.88|120|122.88|120|120.82|117.94|0
1653579300000|2022-05-26 15:35:00|123.09|120.21|121.88|119|123.38|120.5|121.74|118.86|0
1653579600000|2022-05-26 15:40:00|121.92|119.04|121.73|118.85|122.52|119.64|121.38|118.5|0
1653579900000|2022-05-26 15:45:00|121.59|118.71|122.8|119.92|123.59|120.71|121.49|118.61|0
1653580200000|2022-05-26 15:50:00|122.87|119.99|122.65|119.77|123.44|120.56|122.44|119.56|0
1653580500000|2022-05-26 15:55:00|122.58|119.7|121.96|119.08|122.65|119.77|121.16|118.28|0
1653580800000|2022-05-26 16:00:00|121.89|119.01|120.48|117.6|122.46|119.58|120.34|117.46|0
1653581100000|2022-05-26 16:05:00|120.55|117.67|121.32|118.44|121.6|118.72|120.41|117.53|0
1653581400000|2022-05-26 16:10:00|121.39|118.51|119.91|117.03|121.39|118.51|119.7|116.82|0
1653581700000|2022-05-26 16:15:00|119.98|117.1|119.98|117.1|120.54|117.66|119.84|116.96|0
1653582000000|2022-05-26 16:20:00|119.91|117.03|118.93|116.05|119.91|117.03|118.86|115.98|0
1653582300000|2022-05-26 16:25:00|118.86|115.98|118.3|115.42|119.34|116.46|118.3|115.42|0
1653582600000|2022-05-26 16:30:00|118.23|115.35|118.99|116.11|119.47|116.59|117.51|114.63|0
1653582900000|2022-05-26 16:35:00|118.92|116.04|118.57|115.69|119.34|116.46|118.5|115.62|0
1653583200000|2022-05-26 16:40:00|118.5|115.62|119.19|116.31|119.26|116.38|118.43|115.55|0
1653583500000|2022-05-26 16:45:00|119.33|116.45|118.57|115.69|119.61|116.73|118.36|115.48|0
1653583800000|2022-05-26 16:50:00|118.64|115.76|117.6|114.72|118.64|115.76|117.6|114.72|0
1653584100000|2022-05-26 16:55:00|117.53|114.65|116.91|114.03|117.8|114.92|116.77|113.89|0
1653584400000|2022-05-26 17:00:00|116.84|113.96|116.15|113.27|116.91|114.03|116.08|113.2|0
1653584700000|2022-05-26 17:05:00|116.22|113.34|115.47|112.59|116.35|113.47|115.47|112.59|0
1653585000000|2022-05-26 17:10:00|115.4|112.52|116.56|113.68|117.31|114.43|115|112.12|0
1653585300000|2022-05-26 17:15:00|116.49|113.61|117.17|114.29|117.38|114.5|116.49|113.61|0
1653585600000|2022-05-26 17:20:00|117.1|114.22|118.37|115.49|118.37|115.49|116.38|113.5|0
1653585900000|2022-05-26 17:25:00|118.3|115.42|118.37|115.49|118.86|115.98|117.2|114.32|0
1653586200000|2022-05-26 17:30:00|118.23|115.35|117.4|114.52|118.51|115.63|117.26|114.38|0
1653586500000|2022-05-26 17:35:00|117.5|114.62|117.74|114.86|118.09|115.21|117.47|114.59|0
1653586800000|2022-05-26 17:40:00|117.67|114.79|117.53|114.65|118.15|115.27|117.26|114.38|0
1653587100000|2022-05-26 17:45:00|117.6|114.72|117.32|114.44|117.81|114.93|117.05|114.17|0
1653587400000|2022-05-26 17:50:00|117.39|114.51|117.56|114.68|117.73|114.85|117.18|114.3|0
1653587700000|2022-05-26 17:55:00|117.59|114.71|116.7|113.82|118.63|115.75|116.42|113.54|0
1653588000000|2022-05-26 18:00:00|116.77|113.89|116.76|113.88|117.45|114.57|116.35|113.47|0
1653588300000|2022-05-26 18:05:00|116.83|113.95|117.1|114.22|118.07|115.19|116.63|113.75|0
1653588600000|2022-05-26 18:10:00|116.96|114.08|116.96|114.08|117.86|114.98|116.69|113.81|0
1653588900000|2022-05-26 18:15:00|117.1|114.22|117.1|114.22|117.37|114.49|116.48|113.6|0
1653589200000|2022-05-26 18:20:00|117.03|114.15|115.79|112.91|117.1|114.22|115.79|112.91|0
1653589500000|2022-05-26 18:25:00|115.86|112.98|116.95|114.07|117.23|114.35|115.66|112.78|0
1653589800000|2022-05-26 18:30:00|117.02|114.14|117.53|114.65|117.71|114.83|116.68|113.8|0
1653590100000|2022-05-26 18:35:00|117.5|114.62|118.32|115.44|119.02|116.14|117.43|114.55|0
1653590400000|2022-05-26 18:40:00|118.39|115.51|117.63|114.75|118.95|116.07|117.42|114.54|0
1653590700000|2022-05-26 18:45:00|117.56|114.68|117.76|114.88|118.18|115.3|117.22|114.34|0
1653591000000|2022-05-26 18:50:00|117.73|114.85|117.69|114.81|118.04|115.16|117.07|114.19|0
1653591300000|2022-05-26 18:55:00|117.76|114.88|117.28|114.4|117.83|114.95|116.73|113.85|0
1653591600000|2022-05-26 19:00:00|117.41|114.53|119.14|116.26|119.7|116.82|117.14|114.26|0
1653591900000|2022-05-26 19:05:00|119.21|116.33|117.54|114.66|119.35|116.47|117.2|114.32|0
1653592200000|2022-05-26 19:10:00|117.61|114.73|118.55|115.67|119|116.12|117.54|114.66|0
1653592500000|2022-05-26 19:15:00|118.58|115.7|119.97|117.09|121.1|118.22|118.23|115.35|0
1653592800000|2022-05-26 19:20:00|119.9|117.02|120.5|117.62|121.38|118.5|119.62|116.74|0
1653593100000|2022-05-26 19:25:00|120.53|117.65|119.68|116.8|121.23|118.35|119.06|116.18|0
1653593400000|2022-05-26 19:30:00|119.89|117.01|118.77|115.89|120.17|117.29|118.57|115.69|0
1653593700000|2022-05-26 19:35:00|118.84|115.96|118.15|115.27|119.75|116.87|118.01|115.13|0
1653594000000|2022-05-26 19:40:00|118.29|115.41|116.56|113.68|118.35|115.47|116.56|113.68|0
1653594300000|2022-05-26 19:45:00|116.42|113.54|115.4|112.52|117.11|114.23|115.4|112.52|0
1653594600000|2022-05-26 19:50:00|114.72|111.84|118.62|115.74|118.62|115.74|114.65|111.77|0
1653594900000|2022-05-26 19:55:00|118.83|115.95|119.59|116.71|120.23|117.35|118.14|115.26|0
1653595200000|2022-05-26 20:00:00|119.39|116.51|120.78|117.9|120.78|117.9|119.15|116.27|0
1653595500000|2022-05-26 20:05:00|120.86|117.98|121.2|118.32|121.85|118.97|120.86|117.98|0
1653595800000|2022-05-26 20:10:00|121.13|118.25|121.34|118.46|121.52|118.64|120.75|117.87|0
1653596100000|2022-05-26 20:15:00|121.72|118.36|121.44|118.08|121.72|118.36|120.88|117.52|0
1653596400000|2022-05-26 20:20:00|121.48|118.12|121.61|118.25|121.65|118.29|121.15|117.79|0
1653596700000|2022-05-26 20:25:00|121.65|118.29|121.22|117.86|121.65|118.29|121.08|117.72|0
1653597000000|2022-05-26 20:30:00|121.29|117.93|120.93|117.57|121.43|118.07|120.9|117.54|0
1653597300000|2022-05-26 20:35:00|121.01|117.65|120.93|117.57|121.15|117.79|120.86|117.5|0
1653597600000|2022-05-26 20:40:00|121|117.64|120.86|117.5|121.07|117.71|120.79|117.43|0
1653597900000|2022-05-26 20:45:00|121|117.64|120.92|117.56|121.14|117.78|120.85|117.49|0
1653598200000|2022-05-26 20:50:00|121.07|117.71|120.85|117.49|121.35|117.99|120.85|117.49|0
1653598500000|2022-05-26 20:55:00|120.99|117.63|120.81|117.45|120.99|117.63|120.6|117.24|0
1653598800000|2022-05-26 21:00:00|120.87|117.51|120.68|117.32|120.87|117.51|120.62|117.26|0
1653599100000|2022-05-26 21:05:00|120.65|117.29|120.5|117.14|120.65|117.29|120.39|117.03|0
1653599400000|2022-05-26 21:10:00|120.52|117.16|120.73|117.37|120.78|117.42|120.5|117.14|0
1653599700000|2022-05-26 21:15:00|120.71|117.35|121.06|117.7|121.09|117.73|120.71|117.35|0
1653600000000|2022-05-26 21:20:00|121.05|117.69|121|117.64|121.1|117.74|120.95|117.59|0
1653600300000|2022-05-26 21:25:00|120.99|117.63|120.93|117.57|121.03|117.67|120.89|117.53|0
1653600600000|2022-05-26 21:30:00|120.9|117.54|120.79|117.43|120.9|117.54|120.79|117.43|0
1653600900000|2022-05-26 21:35:00|120.8|117.44|120.8|117.44|120.82|117.46|120.75|117.39|0
1653601200000|2022-05-26 21:40:00|120.84|117.48|120.84|117.48|120.84|117.48|120.75|117.39|0
1653601500000|2022-05-26 21:45:00|120.78|117.42|120.89|117.53|120.89|117.53|120.78|117.42|0
1653601800000|2022-05-26 21:50:00|120.85|117.49|120.94|117.58|121.06|117.7|120.81|117.45|0
1653602100000|2022-05-26 21:55:00|120.99|117.63|121.37|118.01|121.39|118.03|120.88|117.52|0
1653602400000|2022-05-26 22:00:00|121.55|118.19|120.98|117.62|121.73|118.37|120.77|117.41|0
1653602700000|2022-05-26 22:05:00|120.91|117.55|120.28|116.92|121.16|117.8|120.21|116.85|0
1653603000000|2022-05-26 22:10:00|120.14|116.78|120.1|116.74|120.7|117.34|119.96|116.6|0
1653603300000|2022-05-26 22:15:00|120.03|116.67|119.46|116.1|120.06|116.7|119.46|116.1|0
1653603600000|2022-05-26 22:20:00|119.53|116.17|119.11|115.75|119.53|116.17|118.9|115.54|0
1653603900000|2022-05-26 22:25:00|119.04|115.68|119.88|116.52|119.95|116.59|118.87|115.51|0
1653604200000|2022-05-26 22:30:00|119.74|116.38|120.22|116.86|120.29|116.93|119.53|116.17|0
1653604500000|2022-05-26 22:35:00|120.29|116.93|120.43|117.07|120.43|117.07|120.12|116.76|0
1653604800000|2022-05-26 22:40:00|120.36|117|119.52|116.16|120.43|117.07|119.52|116.16|0
1653605100000|2022-05-26 22:45:00|119.45|116.09|120|116.64|120.15|116.79|119.45|116.09|0
1653605400000|2022-05-26 22:50:00|119.93|116.57|119.86|116.5|120.07|116.71|119.65|116.29|0
1653605700000|2022-05-26 22:55:00|119.93|116.57|119.89|116.53|120.14|116.78|119.86|116.5|0
1653606000000|2022-05-26 23:00:00|119.82|116.46|120.17|116.81|120.28|116.92|119.82|116.46|0
1653606300000|2022-05-26 23:05:00|120.13|116.77|119.78|116.42|120.2|116.84|119.64|116.28|0
1653606600000|2022-05-26 23:10:00|119.85|116.49|119.78|116.42|119.85|116.49|119.54|116.18|0
1653606900000|2022-05-26 23:15:00|119.81|116.45|120.05|116.69|120.13|116.77|119.57|116.21|0
1653607200000|2022-05-26 23:20:00|119.98|116.62|119.74|116.38|119.98|116.62|119.63|116.27|0
1653607500000|2022-05-26 23:25:00|119.7|116.34|119.35|115.99|119.7|116.34|119.28|115.92|0
1653607800000|2022-05-26 23:30:00|119.42|116.06|119.07|115.71|119.49|116.13|119.07|115.71|0
1653608100000|2022-05-26 23:35:00|119.1|115.74|118.86|115.5|119.14|115.78|118.82|115.46|0
1653608400000|2022-05-26 23:40:00|118.72|115.36|118.82|115.46|118.92|115.56|118.65|115.29|0
1653608700000|2022-05-26 23:45:00|118.78|115.42|118.85|115.49|118.85|115.49|118.43|115.07|0
1653609000000|2022-05-26 23:50:00|118.68|115.32|118.85|115.49|119.19|115.83|118.64|115.28|0
1653609300000|2022-05-26 23:55:00|118.91|115.55|119.09|115.73|119.09|115.73|118.74|115.38|0
1653609600000|2022-05-27 00:00:00|119.05|115.69|118.84|115.48|119.26|115.9|118.36|115|0
1653609900000|2022-05-27 00:05:00|118.77|115.41|119.11|115.75|119.18|115.82|118.49|115.13|0
1653610200000|2022-05-27 00:10:00|119.18|115.82|119.64|116.28|119.78|116.42|119.04|115.68|0
1653610500000|2022-05-27 00:15:00|119.6|116.24|119.25|115.89|119.95|116.59|119.04|115.68|0
1653610800000|2022-05-27 00:20:00|119.18|115.82|119.24|115.88|119.45|116.09|118.97|115.61|0
1653611100000|2022-05-27 00:25:00|119.21|115.85|119.24|115.88|119.45|116.09|119.17|115.81|0
1653611400000|2022-05-27 00:30:00|119.17|115.81|119.2|115.84|119.31|115.95|118.96|115.6|0
1653611700000|2022-05-27 00:35:00|119.24|115.88|120.49|117.13|120.7|117.34|119.17|115.81|0
1653612000000|2022-05-27 00:40:00|120.46|117.1|122.26|118.9|122.47|119.11|120.46|117.1|0
1653612300000|2022-05-27 00:45:00|122.47|119.11|123.04|119.68|123.33|119.97|122.26|118.9|0
1653612600000|2022-05-27 00:50:00|123|119.64|122.15|118.79|123|119.64|121.83|118.47|0
1653612900000|2022-05-27 00:55:00|122.18|118.82|121.79|118.43|122.25|118.89|121.54|118.18|0
1653613200000|2022-05-27 01:00:00|121.75|118.39|121.68|118.32|121.86|118.5|121.25|117.89|0
1653613500000|2022-05-27 01:05:00|121.61|118.25|121.6|118.24|121.78|118.42|121.32|117.96|0
1653613800000|2022-05-27 01:10:00|121.64|118.28|121.03|117.67|121.96|118.6|121.03|117.67|0
1653614100000|2022-05-27 01:15:00|121.07|117.71|120.61|117.25|121.24|117.88|120.61|117.25|0
1653614400000|2022-05-27 01:20:00|120.54|117.18|120.53|117.17|120.96|117.6|120.4|117.04|0
1653614700000|2022-05-27 01:25:00|120.46|117.1|121.24|117.88|121.31|117.95|120.43|117.07|0
1653615000000|2022-05-27 01:30:00|121.09|117.73|120.67|117.31|121.59|118.23|120.67|117.31|0
1653615300000|2022-05-27 01:35:00|120.6|117.24|121.97|118.61|122.15|118.79|120.42|117.06|0
1653615600000|2022-05-27 01:40:00|121.87|118.51|121.51|118.15|122.08|118.72|121.48|118.12|0
1653615900000|2022-05-27 01:45:00|121.55|118.19|121.29|117.93|121.79|118.43|121.08|117.72|0
1653616200000|2022-05-27 01:50:00|121.22|117.86|120.55|117.19|121.22|117.86|120.17|116.81|0
1653616500000|2022-05-27 01:55:00|120.51|117.15|120.79|117.43|121.22|117.86|120.3|116.94|0
1653616800000|2022-05-27 02:00:00|121.04|117.68|120.65|117.29|121.11|117.75|120.58|117.22|0
1653617100000|2022-05-27 02:05:00|120.61|117.25|120.93|117.57|121.28|117.92|120.4|117.04|0
1653617400000|2022-05-27 02:10:00|120.79|117.43|121.35|117.99|121.42|118.06|120.79|117.43|0
1653617700000|2022-05-27 02:15:00|121.31|117.95|121.27|117.91|121.63|118.27|121.13|117.77|0
1653618000000|2022-05-27 02:20:00|121.17|117.81|120.95|117.59|121.27|117.91|120.95|117.59|0
1653618300000|2022-05-27 02:25:00|120.92|117.56|121.48|118.12|121.55|118.19|120.88|117.52|0
1653618600000|2022-05-27 02:30:00|121.45|118.09|121.33|117.97|121.55|118.19|121.13|117.77|0
1653618900000|2022-05-27 02:35:00|121.26|117.9|121.05|117.69|121.69|118.33|121.01|117.65|0
1653619200000|2022-05-27 02:40:00|121.12|117.76|121.54|118.18|121.54|118.18|121.12|117.76|0
1653619500000|2022-05-27 02:45:00|121.65|118.29|121.75|118.39|121.96|118.6|121.47|118.11|0
1653619800000|2022-05-27 02:50:00|121.72|118.36|121.96|118.6|121.96|118.6|121.61|118.25|0
1653620100000|2022-05-27 02:55:00|121.89|118.53|121.81|118.45|122.1|118.74|121.67|118.31|0
1653620400000|2022-05-27 03:00:00|121.74|118.38|121.42|118.06|121.88|118.52|121.42|118.06|0
1653620700000|2022-05-27 03:05:00|121.46|118.1|121.1|117.74|121.53|118.17|121.03|117.67|0
1653621000000|2022-05-27 03:10:00|121.17|117.81|121.06|117.7|121.38|118.02|120.96|117.6|0
1653621300000|2022-05-27 03:15:00|121.17|117.81|120.88|117.52|121.31|117.95|120.74|117.38|0
1653621600000|2022-05-27 03:20:00|120.85|117.49|120.67|117.31|120.85|117.49|120.28|116.92|0
1653621900000|2022-05-27 03:25:00|120.7|117.34|120.14|116.78|120.7|117.34|119.96|116.6|0
1653622200000|2022-05-27 03:30:00|120.1|116.74|120.45|117.09|120.52|117.16|120.1|116.74|0
1653622500000|2022-05-27 03:35:00|120.52|117.16|120.8|117.44|120.8|117.44|120.31|116.95|0
1653622800000|2022-05-27 03:40:00|120.73|117.37|120.62|117.26|120.8|117.44|120.44|117.08|0
1653623100000|2022-05-27 03:45:00|120.55|117.19|120.65|117.29|120.65|117.29|120.44|117.08|0
1653623400000|2022-05-27 03:50:00|120.58|117.22|120.97|117.61|121.04|117.68|120.51|117.15|0
1653623700000|2022-05-27 03:55:00|120.93|117.57|121.35|117.99|121.35|117.99|120.75|117.39|0
1653624000000|2022-05-27 04:00:00|121.28|117.92|121.13|117.77|121.35|117.99|121.13|117.77|0
1653624300000|2022-05-27 04:05:00|121.1|117.74|120.71|117.35|121.13|117.77|120.64|117.28|0
1653624600000|2022-05-27 04:10:00|120.67|117.31|120.35|116.99|120.67|117.31|120.21|116.85|0
1653624900000|2022-05-27 04:15:00|120.28|116.92|120.21|116.85|120.42|117.06|120.21|116.85|0
1653625200000|2022-05-27 04:20:00|120.28|116.92|120.35|116.99|120.35|116.99|120.21|116.85|0
1653625500000|2022-05-27 04:25:00|120.42|117.06|120.27|116.91|120.42|117.06|120.13|116.77|0
1653625800000|2022-05-27 04:30:00|120.2|116.84|120.13|116.77|120.34|116.98|119.85|116.49|0
1653626100000|2022-05-27 04:35:00|120.06|116.7|120.2|116.84|120.27|116.91|119.99|116.63|0
1653626400000|2022-05-27 04:40:00|120.13|116.77|120.21|116.85|120.31|116.95|119.74|116.38|0
1653626700000|2022-05-27 04:45:00|120.17|116.81|120.31|116.95|120.38|117.02|120.03|116.67|0
1653627000000|2022-05-27 04:50:00|120.24|116.88|120.52|117.16|120.55|117.19|120.17|116.81|0
1653627300000|2022-05-27 04:55:00|120.45|117.09|120.69|117.33|120.69|117.33|120.44|117.08|0
1653627600000|2022-05-27 05:00:00|120.65|117.29|120.72|117.36|121|117.64|120.65|117.29|0
1653627900000|2022-05-27 05:05:00|120.76|117.4|120.61|117.25|121|117.64|120.37|117.01|0
1653628200000|2022-05-27 05:10:00|120.65|117.29|120.19|116.83|120.65|117.29|120.08|116.72|0
1653628500000|2022-05-27 05:15:00|120.22|116.86|120.22|116.86|120.36|117|119.87|116.51|0
1653628800000|2022-05-27 05:20:00|120.29|116.93|120.78|117.42|120.85|117.49|120.18|116.82|0
1653629100000|2022-05-27 05:25:00|120.81|117.45|120.42|117.06|120.85|117.49|120.32|116.96|0
1653629400000|2022-05-27 05:30:00|120.49|117.13|120.81|117.45|120.84|117.48|120.35|116.99|0
1653629700000|2022-05-27 05:35:00|120.77|117.41|120.91|117.55|121.05|117.69|120.49|117.13|0
1653630000000|2022-05-27 05:40:00|120.84|117.48|121.15|117.79|121.4|118.04|120.84|117.48|0
1653630300000|2022-05-27 05:45:00|121.19|117.83|121.82|118.46|122.17|118.81|121.08|117.72|0
1653630600000|2022-05-27 05:50:00|121.89|118.53|122.17|118.81|122.24|118.88|121.82|118.46|0
1653630900000|2022-05-27 05:55:00|122.24|118.88|121.25|117.89|122.45|119.09|121.25|117.89|0
1653631200000|2022-05-27 06:00:00|121.21|117.85|121.31|117.95|122.1|118.74|121.18|117.82|0
1653631500000|2022-05-27 06:05:00|121.24|117.88|122.16|118.8|122.52|119.16|121.21|117.85|0
1653631800000|2022-05-27 06:10:00|122.09|118.73|121.59|118.23|122.23|118.87|121.38|118.02|0
1653632100000|2022-05-27 06:15:00|121.66|118.3|121.66|118.3|121.73|118.37|121.17|117.81|0
1653632400000|2022-05-27 06:20:00|121.73|118.37|122.49|119.13|122.63|119.27|121.59|118.23|0
1653632700000|2022-05-27 06:25:00|122.45|119.09|122.13|118.77|123.13|119.77|122.13|118.77|0
1653633000000|2022-05-27 06:30:00|122.2|118.84|122.2|118.84|122.69|119.33|122.13|118.77|0
1653633300000|2022-05-27 06:35:00|122.16|118.8|122.33|118.97|122.34|118.98|121.98|118.62|0
1653633600000|2022-05-27 06:40:00|122.3|118.94|122.19|118.83|122.76|119.4|122.12|118.76|0
1653633900000|2022-05-27 06:45:00|122.16|118.8|122.04|118.68|122.26|118.9|121.69|118.33|0
1653634200000|2022-05-27 06:50:00|122.08|118.72|120.63|117.27|122.08|118.72|120.63|117.27|0
1653634500000|2022-05-27 06:55:00|120.56|117.2|120.21|116.85|120.84|117.48|120.14|116.78|0
1653634800000|2022-05-27 07:00:00|120.32|116.96|120.03|116.67|120.84|117.48|119.51|116.15|0
1653635100000|2022-05-27 07:05:00|119.83|116.95|120.07|117.19|120.32|117.44|119.76|116.88|0
1653635400000|2022-05-27 07:10:00|120.03|117.15|120.8|117.92|121.4|118.52|119.06|116.18|0
1653635700000|2022-05-27 07:15:00|120.7|117.82|121.71|118.83|121.89|119.01|120.52|117.64|0
1653636000000|2022-05-27 07:20:00|121.79|118.91|121.15|118.27|121.79|118.91|121.01|118.13|0
1653636300000|2022-05-27 07:25:00|121.25|118.37|120.83|117.95|121.43|118.55|120.3|117.42|0
1653636600000|2022-05-27 07:30:00|120.79|117.91|120.75|117.87|121.39|118.51|120.26|117.38|0
1653636900000|2022-05-27 07:35:00|120.79|117.91|120.5|117.62|120.82|117.94|119.98|117.1|0
1653637200000|2022-05-27 07:40:00|120.57|117.69|120.75|117.87|121.35|118.47|120.43|117.55|0
1653637500000|2022-05-27 07:45:00|120.82|117.94|120.99|118.11|121.24|118.36|120.5|117.62|0
1653637800000|2022-05-27 07:50:00|120.96|118.08|120|117.12|121.06|118.18|119.8|116.92|0
1653638100000|2022-05-27 07:55:00|120.07|117.19|120.63|117.75|120.77|117.89|119.86|116.98|0
1653638400000|2022-05-27 08:00:00|120.7|117.82|120.7|117.82|121.19|118.31|120.56|117.68|0
1653638700000|2022-05-27 08:05:00|120.77|117.89|119.79|116.91|120.98|118.1|119.65|116.77|0
1653639000000|2022-05-27 08:10:00|119.86|116.98|119.5|116.62|120.45|117.57|119.23|116.35|0
1653639300000|2022-05-27 08:15:00|119.33|116.45|119.64|116.76|119.92|117.04|118.53|115.65|0
1653639600000|2022-05-27 08:20:00|119.57|116.69|118.32|115.44|119.61|116.73|118.25|115.37|0
1653639900000|2022-05-27 08:25:00|118.25|115.37|116.5|113.62|118.32|115.44|116.46|113.58|0
1653640200000|2022-05-27 08:30:00|116.39|113.51|115.57|112.69|116.39|113.51|115.3|112.42|0
1653640500000|2022-05-27 08:35:00|115.61|112.73|116.11|113.23|116.11|113.23|115.2|112.32|0
1653640800000|2022-05-27 08:40:00|116.08|113.2|116.32|113.44|116.45|113.57|115.64|112.76|0
1653641100000|2022-05-27 08:45:00|116.35|113.47|116.86|113.98|116.93|114.05|116.35|113.47|0
1653641400000|2022-05-27 08:50:00|116.83|113.95|116.58|113.7|117.2|114.32|116.52|113.64|0
1653641700000|2022-05-27 08:55:00|116.51|113.63|115.83|112.95|116.69|113.81|115.76|112.88|0
1653642000000|2022-05-27 09:00:00|115.8|112.92|117.13|114.25|117.19|114.31|115.73|112.85|0
1653642300000|2022-05-27 09:05:00|117.19|114.31|117.12|114.24|117.44|114.56|116.92|114.04|0
1653642600000|2022-05-27 09:10:00|117.16|114.28|117.57|114.69|117.6|114.72|117.12|114.24|0
1653642900000|2022-05-27 09:15:00|117.67|114.79|117.05|114.17|117.71|114.83|117.05|114.17|0
1653643200000|2022-05-27 09:20:00|117.08|114.2|117.04|114.16|117.25|114.37|116.87|113.99|0
1653643500000|2022-05-27 09:25:00|117.11|114.23|116.29|113.41|117.18|114.3|116.19|113.31|0
1653643800000|2022-05-27 09:30:00|116.36|113.48|116.28|113.4|116.76|113.88|115.87|112.99|0
1653644100000|2022-05-27 09:35:00|116.35|113.47|115.94|113.06|116.49|113.61|115.87|112.99|0
1653644400000|2022-05-27 09:40:00|116.01|113.13|115.66|112.78|116.01|113.13|115.39|112.51|0
1653644700000|2022-05-27 09:45:00|115.73|112.85|115.39|112.51|116.07|113.19|115.19|112.31|0
1653645000000|2022-05-27 09:50:00|115.25|112.37|114.57|111.69|115.25|112.37|114.57|111.69|0
1653645300000|2022-05-27 09:55:00|114.44|111.56|114.87|111.99|115.69|112.81|113.5|110.62|0
1653645600000|2022-05-27 10:00:00|114.81|111.93|115.95|113.07|116.64|113.76|114.81|111.93|0
1653645900000|2022-05-27 10:05:00|116.02|113.14|117.18|114.3|117.18|114.3|115.92|113.04|0
1653646200000|2022-05-27 10:10:00|117.11|114.23|116.29|113.41|117.11|114.23|116.15|113.27|0
1653646500000|2022-05-27 10:15:00|116.22|113.34|116.83|113.95|116.83|113.95|116.02|113.14|0
1653646800000|2022-05-27 10:20:00|116.94|114.06|116.62|113.74|117.17|114.29|116.55|113.67|0
1653647100000|2022-05-27 10:25:00|116.59|113.71|116.48|113.6|116.76|113.88|116.28|113.4|0
1653647400000|2022-05-27 10:30:00|116.42|113.54|116.68|113.8|116.89|114.01|116.28|113.4|0
1653647700000|2022-05-27 10:35:00|116.65|113.77|116.75|113.87|116.96|114.08|116.48|113.6|0
1653648000000|2022-05-27 10:40:00|116.82|113.94|116.61|113.73|116.88|114|116.27|113.39|0
1653648300000|2022-05-27 10:45:00|116.54|113.66|117.02|114.14|117.09|114.21|116.51|113.63|0
1653648600000|2022-05-27 10:50:00|116.98|114.1|115.92|113.04|117.43|114.55|115.79|112.91|0
1653648900000|2022-05-27 10:55:00|115.99|113.11|115.51|112.63|116.3|113.42|115.38|112.5|0
1653649200000|2022-05-27 11:00:00|115.85|112.97|116.56|113.68|116.6|113.72|115.78|112.9|0
1653649500000|2022-05-27 11:05:00|116.67|113.79|116.46|113.58|116.94|114.06|116.12|113.24|0
1653649800000|2022-05-27 11:10:00|116.53|113.65|116.32|113.44|116.83|113.95|116.05|113.17|0
1653650100000|2022-05-27 11:15:00|116.39|113.51|117.34|114.46|117.55|114.67|116.11|113.23|0
1653650400000|2022-05-27 11:20:00|117.31|114.43|117.75|114.87|118.03|115.15|117.13|114.25|0
1653650700000|2022-05-27 11:25:00|117.82|114.94|117.2|114.32|117.89|115.01|117.13|114.25|0
1653651000000|2022-05-27 11:30:00|117.23|114.35|117.61|114.73|118.06|115.18|117.2|114.32|0
1653651300000|2022-05-27 11:35:00|117.54|114.66|117.78|114.9|118.09|115.21|117.43|114.55|0
1653651600000|2022-05-27 11:40:00|117.81|114.93|117.05|114.17|117.81|114.93|116.78|113.9|0
1653651900000|2022-05-27 11:45:00|117.02|114.14|117.94|115.06|118.15|115.27|116.98|114.1|0
1653652200000|2022-05-27 11:50:00|118.05|115.17|117.43|114.55|119.39|116.51|117.02|114.14|0
1653652500000|2022-05-27 11:55:00|117.37|114.49|117.57|114.69|117.82|114.94|117.3|114.42|0
1653652800000|2022-05-27 12:00:00|117.5|114.62|116.39|113.51|117.92|115.04|116.39|113.51|0
1653653100000|2022-05-27 12:05:00|116.46|113.58|115.37|112.49|116.46|113.58|115.3|112.42|0
1653653400000|2022-05-27 12:10:00|115.3|112.42|115.5|112.62|115.6|112.72|114.96|112.08|0
1653653700000|2022-05-27 12:15:00|115.57|112.69|116.11|113.23|116.11|113.23|115.57|112.69|0
1653654000000|2022-05-27 12:20:00|115.97|113.09|115.56|112.68|116.18|113.3|115.22|112.34|0
1653654300000|2022-05-27 12:25:00|115.63|112.75|116.24|113.36|116.35|113.47|115.49|112.61|0
1653654600000|2022-05-27 12:30:00|116.17|113.29|114.53|111.65|117.2|114.32|113.93|111.05|0
1653654900000|2022-05-27 12:35:00|114.26|111.38|111.78|108.9|114.64|111.76|111.58|108.7|0
1653655200000|2022-05-27 12:40:00|111.88|109|111.78|108.9|112.31|109.43|111.61|108.73|0
1653655500000|2022-05-27 12:45:00|111.71|108.83|110.33|107.45|112.48|109.6|108.92|106.04|0
1653655800000|2022-05-27 12:50:00|110.39|107.51|110.98|108.1|111.31|108.43|110.26|107.38|0
1653656100000|2022-05-27 12:55:00|110.92|108.04|110.71|107.83|111.38|108.5|110.71|107.83|0
1653656400000|2022-05-27 13:00:00|110.52|107.64|110.84|107.96|110.98|108.1|110.12|107.24|0
1653656700000|2022-05-27 13:05:00|110.78|107.9|110.64|107.76|110.91|108.03|110.19|107.31|0
1653657000000|2022-05-27 13:10:00|110.71|107.83|110.64|107.76|111.04|108.16|110.38|107.5|0
1653657300000|2022-05-27 13:15:00|110.57|107.69|111.49|108.61|111.56|108.68|110.38|107.5|0
1653657600000|2022-05-27 13:20:00|111.46|108.58|112.35|109.47|112.49|109.61|111.36|108.48|0
1653657900000|2022-05-27 13:25:00|112.32|109.44|111.62|108.74|112.32|109.44|111.49|108.61|0
1653658200000|2022-05-27 13:30:00|111.75|108.87|109.51|106.63|111.95|109.07|108.61|105.73|0
1653658500000|2022-05-27 13:35:00|109.58|106.7|106.74|103.86|109.65|106.77|106.55|103.67|0
1653658800000|2022-05-27 13:40:00|106.68|103.8|107.57|104.69|108.02|105.14|105.66|102.78|0
1653659100000|2022-05-27 13:45:00|107.63|104.75|104.95|102.07|107.9|105.02|104.44|101.56|0
1653659400000|2022-05-27 13:50:00|104.76|101.88|103.63|100.75|105.7|102.82|103.44|100.56|0
1653659700000|2022-05-27 13:55:00|103.57|100.69|103.63|100.75|103.82|100.94|102.39|99.51|0
1653660000000|2022-05-27 14:00:00|103.56|100.68|102.63|99.75|104.44|101.56|102.39|99.51|0
1653660300000|2022-05-27 14:05:00|102.54|99.66|103.19|100.31|104.12|101.24|102.51|99.63|0
1653660600000|2022-05-27 14:10:00|103.12|100.24|102.32|99.44|103.37|100.49|102.07|99.19|0
1653660900000|2022-05-27 14:15:00|102.38|99.5|101.51|98.63|104.1|101.22|101.33|98.45|0
1653661200000|2022-05-27 14:20:00|101.33|98.45|100.66|97.78|101.45|98.57|100.11|97.23|0
1653661500000|2022-05-27 14:25:00|100.72|97.84|102.41|99.53|102.47|99.59|100.59|97.71|0
1653661800000|2022-05-27 14:30:00|102.1|99.22|102.1|99.22|102.35|99.47|101.43|98.55|0
1653662100000|2022-05-27 14:35:00|102.22|99.34|102.4|99.52|102.46|99.58|101.49|98.61|0
1653662400000|2022-05-27 14:40:00|102.22|99.34|104.27|101.39|104.46|101.58|102.22|99.34|0
1653662700000|2022-05-27 14:45:00|104.33|101.45|104.08|101.2|105.27|102.39|103.96|101.08|0
1653663000000|2022-05-27 14:50:00|103.96|101.08|104.14|101.26|104.58|101.7|103.77|100.89|0
1653663300000|2022-05-27 14:55:00|104.08|101.2|105.57|102.69|105.76|102.88|103.89|101.01|0
1653663600000|2022-05-27 15:00:00|105.45|102.57|105.94|103.06|106.64|103.76|105.07|102.19|0
1653663900000|2022-05-27 15:05:00|105.88|103|104.69|101.81|106.26|103.38|104.69|101.81|0
1653664200000|2022-05-27 15:10:00|104.63|101.75|103.63|100.75|104.94|102.06|103.57|100.69|0
1653664500000|2022-05-27 15:15:00|103.76|100.88|103.2|100.32|104.01|101.13|102.77|99.89|0
1653664800000|2022-05-27 15:20:00|103.14|100.26|103.07|100.19|103.51|100.63|102.65|99.77|0
1653665100000|2022-05-27 15:25:00|103.14|100.26|103.41|100.53|104|101.12|103.01|100.13|0
1653665400000|2022-05-27 15:30:00|103.32|100.44|103.01|100.13|103.44|100.56|102.55|99.67|0
1653665700000|2022-05-27 15:35:00|103.07|100.19|102.59|99.71|103.87|100.99|102.35|99.47|0
1653666000000|2022-05-27 15:40:00|102.53|99.65|101.61|98.73|102.71|99.83|101.07|98.19|0
1653666300000|2022-05-27 15:45:00|101.67|98.79|101|98.12|101.85|98.97|100.76|97.88|0
1653666600000|2022-05-27 15:50:00|100.94|98.06|101.12|98.24|101.3|98.42|100.64|97.76|0
1653666900000|2022-05-27 15:55:00|101.18|98.3|100.93|98.05|101.48|98.6|100.88|98|0
1653667200000|2022-05-27 16:00:00|100.87|97.99|100.45|97.57|100.93|98.05|100.15|97.27|0
1653667500000|2022-05-27 16:05:00|100.51|97.63|100.69|97.81|101.11|98.23|100.33|97.45|0
1653667800000|2022-05-27 16:10:00|100.75|97.87|100.26|97.38|100.81|97.93|100.08|97.2|0
1653668100000|2022-05-27 16:15:00|100.32|97.44|101.04|98.16|101.65|98.77|100.26|97.38|0
1653668400000|2022-05-27 16:20:00|101.1|98.22|101.95|99.07|102.01|99.13|100.98|98.1|0
1653668700000|2022-05-27 16:25:00|102.2|99.32|101.28|98.4|102.23|99.35|101.16|98.28|0
1653669000000|2022-05-27 16:30:00|101.37|98.49|101.79|98.91|101.88|99|101.03|98.15|0
1653669300000|2022-05-27 16:35:00|101.76|98.88|100.15|97.27|102.31|99.43|99.94|97.06|0
1653669600000|2022-05-27 16:40:00|100.21|97.33|99.9|97.02|100.27|97.39|99.66|96.78|0
1653669900000|2022-05-27 16:45:00|99.84|96.96|100.93|98.05|100.93|98.05|99.84|96.96|0
1653670200000|2022-05-27 16:50:00|100.87|97.99|99.9|97.02|101.17|98.29|99.84|96.96|0
1653670500000|2022-05-27 16:55:00|99.96|97.08|99.71|96.83|99.96|97.08|99.29|96.41|0
1653670800000|2022-05-27 17:00:00|99.65|96.77|99.29|96.41|100.01|97.13|99.23|96.35|0
1653671100000|2022-05-27 17:05:00|99.23|96.35|98.86|95.98|99.59|96.71|98.8|95.92|0
1653671400000|2022-05-27 17:10:00|98.98|96.1|99.93|97.05|100.05|97.17|98.74|95.86|0
1653671700000|2022-05-27 17:15:00|99.99|97.11|99.93|97.05|100.41|97.53|99.81|96.93|0
1653672000000|2022-05-27 17:20:00|99.99|97.11|100.47|97.59|100.89|98.01|99.81|96.93|0
1653672300000|2022-05-27 17:25:00|100.41|97.53|101.58|98.7|101.83|98.95|100.35|97.47|0
1653672600000|2022-05-27 17:30:00|101.46|98.58|101.83|98.95|101.95|99.07|100.98|98.1|0
1653672900000|2022-05-27 17:35:00|101.89|99.01|102.31|99.43|102.31|99.43|101.52|98.64|0
1653673200000|2022-05-27 17:40:00|102.25|99.37|102.49|99.61|102.68|99.8|102.1|99.22|0
1653673500000|2022-05-27 17:45:00|102.43|99.55|102.24|99.36|102.74|99.86|102.06|99.18|0
1653673800000|2022-05-27 17:50:00|102.3|99.42|101.93|99.05|102.37|99.49|101.81|98.93|0
1653674100000|2022-05-27 17:55:00|102|99.12|101.81|98.93|102.3|99.42|101.75|98.87|0
1653674400000|2022-05-27 18:00:00|101.9|99.02|101.87|98.99|102.36|99.48|101.56|98.68|0
1653674700000|2022-05-27 18:05:00|101.93|99.05|101.38|98.5|102.54|99.66|101.38|98.5|0
1653675000000|2022-05-27 18:10:00|101.32|98.44|101.56|98.68|101.74|98.86|101.26|98.38|0
1653675300000|2022-05-27 18:15:00|101.62|98.74|100.89|98.01|101.62|98.74|100.89|98.01|0
1653675600000|2022-05-27 18:20:00|100.95|98.07|100.82|97.94|101.07|98.19|100.76|97.88|0
1653675900000|2022-05-27 18:25:00|100.76|97.88|101.18|98.3|101.37|98.49|100.76|97.88|0
1653676200000|2022-05-27 18:30:00|101.12|98.24|100.82|97.94|101.18|98.3|100.82|97.94|0
1653676500000|2022-05-27 18:35:00|100.94|98.06|100.94|98.06|101.18|98.3|100.21|97.33|0
1653676800000|2022-05-27 18:40:00|100.93|98.05|100.51|97.63|101.48|98.6|100.45|97.57|0
1653677100000|2022-05-27 18:45:00|100.45|97.57|100.33|97.45|100.72|97.84|100.15|97.27|0
1653677400000|2022-05-27 18:50:00|100.45|97.57|100.32|97.44|100.62|97.74|99.96|97.08|0
1653677700000|2022-05-27 18:55:00|100.26|97.38|99.66|96.78|100.26|97.38|99.54|96.66|0
1653678000000|2022-05-27 19:00:00|99.84|96.96|98.88|96|100.84|97.96|98.88|96|0
1653678300000|2022-05-27 19:05:00|98.82|95.94|97.52|94.64|98.94|96.06|97.4|94.52|0
1653678600000|2022-05-27 19:10:00|97.4|94.52|97.64|94.76|98.11|95.23|97.4|94.52|0
1653678900000|2022-05-27 19:15:00|97.58|94.7|97.51|94.63|98.22|95.34|97.46|94.58|0
1653679200000|2022-05-27 19:20:00|97.46|94.58|96.75|93.87|97.69|94.81|96.69|93.81|0
1653679500000|2022-05-27 19:25:00|96.81|93.93|97.28|94.4|98.04|95.16|96.46|93.58|0
1653679800000|2022-05-27 19:30:00|97.34|94.46|97.74|94.86|97.74|94.86|96.87|93.99|0
1653680100000|2022-05-27 19:35:00|97.8|94.92|98.36|95.48|98.98|96.1|97.8|94.92|0
1653680400000|2022-05-27 19:40:00|98.45|95.57|97.39|94.51|98.74|95.86|97.33|94.45|0
1653680700000|2022-05-27 19:45:00|97.27|94.39|98.2|95.32|98.86|95.98|97.21|94.33|0
1653681000000|2022-05-27 19:50:00|98.15|95.27|97.38|94.5|98.91|96.03|97.21|94.33|0
1653681300000|2022-05-27 19:55:00|97.26|94.38|95.23|92.35|97.26|94.38|95.17|92.29|0
1653681600000|2022-05-27 20:00:00|95.06|92.18|95.17|92.29|95.69|92.81|94.66|91.78|0
1653681900000|2022-05-27 20:05:00|95.23|92.35|94.31|91.43|95.4|92.52|94.14|91.26|0
1653682200000|2022-05-27 20:10:00|94.4|91.52|94.97|92.09|95.2|92.32|93.85|90.97|0
1653956400000|2022-05-31 00:20:00|91.77|89.37|92.27|89.87|92.49|90.09|91.77|89.37|0
1653956700000|2022-05-31 00:25:00|92.21|89.81|92.88|90.48|93.03|90.63|92.21|89.81|0
1653957000000|2022-05-31 00:30:00|92.97|90.57|93.95|91.55|94.27|91.87|92.83|90.43|0
1653969600000|2022-05-31 04:00:00|93.68|90.88|93.68|90.88|93.79|90.99|93.68|90.88|0
1653969900000|2022-05-31 04:05:00|93.71|90.91|93.34|90.54|93.71|90.91|93.09|90.29|0
1653970200000|2022-05-31 04:10:00|93.28|90.48|93.51|90.71|93.56|90.76|93.28|90.48|0
1653970500000|2022-05-31 04:15:00|93.45|90.65|93.67|90.87|93.73|90.93|93.45|90.65|0
1653970800000|2022-05-31 04:20:00|93.61|90.81|94.12|91.32|94.18|91.38|93.61|90.81|0
1653971100000|2022-05-31 04:25:00|94.18|91.38|93.67|90.87|94.18|91.38|93.67|90.87|0
1653971400000|2022-05-31 04:30:00|93.55|90.75|93.63|90.83|93.89|91.09|93.33|90.53|0
1653971700000|2022-05-31 04:35:00|93.66|90.86|93.69|90.89|93.92|91.12|93.46|90.66|0
1653972000000|2022-05-31 04:40:00|93.66|90.86|93.6|90.8|93.88|91.08|93.54|90.74|0
1653972300000|2022-05-31 04:45:00|93.68|90.88|93.51|90.71|93.74|90.94|93.43|90.63|0
1653972600000|2022-05-31 04:50:00|93.43|90.63|93.28|90.48|93.57|90.77|93.2|90.4|0
1653972900000|2022-05-31 04:55:00|93.31|90.51|93.42|90.62|93.59|90.79|93.25|90.45|0
1653973200000|2022-05-31 05:00:00|93.31|90.51|93.3|90.5|93.53|90.73|93.03|90.23|0
1653973500000|2022-05-31 05:05:00|93.28|90.48|93.44|90.64|93.58|90.78|93.08|90.28|0
1653973800000|2022-05-31 05:10:00|93.41|90.61|93.33|90.53|93.75|90.95|93.22|90.42|0
1653974100000|2022-05-31 05:15:00|93.35|90.55|93.41|90.61|93.52|90.72|93.21|90.41|0
1653974400000|2022-05-31 05:20:00|93.44|90.64|93.01|90.21|93.63|90.83|92.9|90.1|0
1653974700000|2022-05-31 05:25:00|93.04|90.24|92.78|89.98|93.29|90.49|92.78|89.98|0
1653975000000|2022-05-31 05:30:00|92.81|90.01|92.67|89.87|92.87|90.07|92.56|89.76|0
1653975300000|2022-05-31 05:35:00|92.61|89.81|93.4|90.6|93.51|90.71|92.56|89.76|0
1653975600000|2022-05-31 05:40:00|93.51|90.71|93.62|90.82|93.67|90.87|93.23|90.43|0
1653975900000|2022-05-31 05:45:00|93.65|90.85|93.73|90.93|93.84|91.04|93.56|90.76|0
1653976200000|2022-05-31 05:50:00|93.67|90.87|94.12|91.32|94.29|91.49|93.39|90.59|0
1653976500000|2022-05-31 05:55:00|94.09|91.29|94|91.2|94.09|91.29|93.1|90.3|0
1653976800000|2022-05-31 06:00:00|94.06|91.26|94.46|91.66|94.46|91.66|93.66|90.86|0
1653977100000|2022-05-31 06:05:00|94.43|91.63|94.85|92.05|95.14|92.34|93.83|91.03|0
1653977400000|2022-05-31 06:10:00|94.97|92.17|95.13|92.33|95.42|92.62|94.79|91.99|0
1653977700000|2022-05-31 06:15:00|95.19|92.39|95.76|92.96|96.63|93.83|95.02|92.22|0
1653978000000|2022-05-31 06:20:00|95.91|93.11|95.36|92.56|95.99|93.19|95.3|92.5|0
1653978300000|2022-05-31 06:25:00|95.42|92.62|94.7|91.9|95.42|92.62|94.61|91.81|0
1653978600000|2022-05-31 06:30:00|94.67|91.87|94.58|91.78|94.78|91.98|94.44|91.64|0
1653978900000|2022-05-31 06:35:00|94.55|91.75|95.41|92.61|95.46|92.66|94.49|91.69|0
1653979200000|2022-05-31 06:40:00|95.35|92.55|96.67|93.87|96.67|93.87|95.12|92.32|0
1653979500000|2022-05-31 06:45:00|96.61|93.81|97.95|95.15|98.1|95.3|96.44|93.64|0
1653979800000|2022-05-31 06:50:00|97.9|95.1|97.66|94.86|98.36|95.56|97.22|94.42|0
1653980100000|2022-05-31 06:55:00|97.6|94.8|97.22|94.42|97.77|94.97|96.84|94.04|0
1653980400000|2022-05-31 07:00:00|97.3|94.5|97.59|94.79|98.09|95.29|96.78|93.98|0
1653980700000|2022-05-31 07:05:00|97.19|94.76|97.48|95.08|98.92|96.52|97.13|94.73|0
1653981000000|2022-05-31 07:10:00|97.57|95.17|98|95.6|98.59|96.19|97.3|94.9|0
1653981300000|2022-05-31 07:15:00|97.89|95.49|99.27|96.87|99.3|96.9|97.71|95.31|0
1653981600000|2022-05-31 07:20:00|99.3|96.9|98.47|96.07|99.54|97.14|98.41|96.01|0
1653981900000|2022-05-31 07:25:00|98.35|95.95|98.7|96.3|98.94|96.54|98|95.6|0
1653982200000|2022-05-31 07:30:00|98.79|96.39|98.58|96.18|99.39|96.99|98.11|95.71|0
1653982500000|2022-05-31 07:35:00|98.64|96.24|99.59|97.19|99.77|97.37|98.29|95.89|0
1653982800000|2022-05-31 07:40:00|99.65|97.25|98.93|96.53|100.06|97.66|98.93|96.53|0
1653983100000|2022-05-31 07:45:00|98.99|96.59|100.06|97.66|100.06|97.66|98.99|96.59|0
1653983400000|2022-05-31 07:50:00|99.94|97.54|99.67|97.27|100|97.6|99.34|96.94|0
1653983700000|2022-05-31 07:55:00|99.7|97.3|98.95|96.55|99.7|97.3|98.6|96.2|0
1653984000000|2022-05-31 08:00:00|98.74|96.34|96.86|94.46|98.92|96.52|96.74|94.34|0
1653984300000|2022-05-31 08:05:00|96.8|94.4|96.62|94.22|97.32|94.92|96.62|94.22|0
1653984600000|2022-05-31 08:10:00|96.8|94.4|96.91|94.51|97.26|94.86|96.56|94.16|0
1653984900000|2022-05-31 08:15:00|96.85|94.45|95.11|92.71|96.91|94.51|94.83|92.43|0
1653985200000|2022-05-31 08:20:00|95|92.6|94.65|92.25|95.28|92.88|94.4|92|0
1653985500000|2022-05-31 08:25:00|94.71|92.31|94.13|91.73|95.05|92.65|93.85|91.45|0
1653985800000|2022-05-31 08:30:00|94.02|91.62|94.3|91.9|94.62|92.22|93.96|91.56|0
1653986100000|2022-05-31 08:35:00|94.33|91.93|94.07|91.67|94.87|92.47|93.96|91.56|0
1653986400000|2022-05-31 08:40:00|93.96|91.56|93.61|91.21|94.01|91.61|92.99|90.59|0
1653986700000|2022-05-31 08:45:00|93.64|91.24|94.46|92.06|94.64|92.24|93.42|91.02|0
1653987000000|2022-05-31 08:50:00|94.29|91.89|94.52|92.12|94.55|92.15|94.01|91.61|0
1653987300000|2022-05-31 08:55:00|94.4|92|94.97|92.57|95.32|92.92|94.09|91.69|0
1653987600000|2022-05-31 09:00:00|94.92|92.52|96.7|94.3|97.11|94.71|94.92|92.52|0
1653987900000|2022-05-31 09:05:00|96.76|94.36|97.64|95.24|97.64|95.24|96.7|94.3|0
1653988200000|2022-05-31 09:10:00|97.69|95.29|98.55|96.15|98.64|96.24|97.4|95|0
1653988500000|2022-05-31 09:15:00|98.52|96.12|98.43|96.03|98.99|96.59|98.16|95.76|0
1653988800000|2022-05-31 09:20:00|98.45|96.05|99.94|97.54|99.94|97.54|97.39|94.99|0
1653989100000|2022-05-31 09:25:00|100|97.6|98.74|96.34|100|97.6|98.63|96.23|0
1653989400000|2022-05-31 09:30:00|98.69|96.29|99.69|97.29|99.84|97.44|98.24|95.84|0
1653989700000|2022-05-31 09:35:00|99.78|97.38|101.74|99.34|101.86|99.46|99.63|97.23|0
1653990000000|2022-05-31 09:40:00|101.68|99.28|102.35|99.95|102.99|100.59|101.25|98.85|0
1653990300000|2022-05-31 09:45:00|102.47|100.07|101.79|99.39|102.47|100.07|101.01|98.61|0
1653990600000|2022-05-31 09:50:00|101.85|99.45|101.73|99.33|102.16|99.76|101.43|99.03|0
1653990900000|2022-05-31 09:55:00|101.79|99.39|101.3|98.9|101.88|99.48|101.03|98.63|0
1653991200000|2022-05-31 10:00:00|101.36|98.96|102.21|99.81|102.55|100.15|101.21|98.81|0
1653991500000|2022-05-31 10:05:00|102.15|99.75|101.66|99.26|103.01|100.61|101.63|99.23|0
1653991800000|2022-05-31 10:10:00|101.78|99.38|101.53|99.13|102.02|99.62|101.17|98.77|0
1653992100000|2022-05-31 10:15:00|101.57|99.17|101.59|99.19|101.65|99.25|100.96|98.56|0
1653992400000|2022-05-31 10:20:00|101.65|99.25|101.47|99.07|102.2|99.8|101.29|98.89|0
1653992700000|2022-05-31 10:25:00|101.53|99.13|101.28|98.88|101.83|99.43|100.98|98.58|0
1653993000000|2022-05-31 10:30:00|101.34|98.94|101.52|99.12|101.92|99.52|101.04|98.64|0
1653993300000|2022-05-31 10:35:00|101.49|99.09|98.65|96.25|101.49|99.09|98.65|96.25|0
1653993600000|2022-05-31 10:40:00|98.71|96.31|97.23|94.83|98.83|96.43|97.11|94.71|0
1653993900000|2022-05-31 10:45:00|97.29|94.89|98.72|96.32|99.02|96.62|96.79|94.39|0
1653994200000|2022-05-31 10:50:00|98.66|96.26|99.28|96.88|99.67|97.27|98.45|96.05|0
1653994500000|2022-05-31 10:55:00|99.31|96.91|99.34|96.94|99.49|97.09|98.71|96.31|0
1653994800000|2022-05-31 11:00:00|99.16|96.76|98|95.6|99.16|96.76|97.82|95.42|0
1653995100000|2022-05-31 11:05:00|97.88|95.48|97|94.6|98.06|95.66|96.94|94.54|0
1653995400000|2022-05-31 11:10:00|97.03|94.63|98.35|95.95|98.47|96.07|96.47|94.07|0
1653995700000|2022-05-31 11:15:00|98.41|96.01|98.88|96.48|99.18|96.78|98.4|96|0
1653996000000|2022-05-31 11:20:00|98.82|96.42|98.99|96.59|99.14|96.74|98.34|95.94|0
1653996300000|2022-05-31 11:25:00|99.02|96.62|99.35|96.95|99.5|97.1|98.93|96.53|0
1653996600000|2022-05-31 11:30:00|99.38|96.98|98.93|96.53|99.59|97.19|98.84|96.44|0
1653996900000|2022-05-31 11:35:00|99.05|96.65|98.42|96.02|99.05|96.65|97.92|95.52|0
1653997200000|2022-05-31 11:40:00|98.57|96.17|99.04|96.64|99.28|96.88|98.51|96.11|0
1653997500000|2022-05-31 11:45:00|98.98|96.58|99.19|96.79|99.19|96.79|98.8|96.4|0
1653997800000|2022-05-31 11:50:00|99.16|96.76|100.14|97.74|100.23|97.83|99.04|96.64|0
1653998100000|2022-05-31 11:55:00|100.11|97.71|99.09|96.69|100.17|97.77|99.03|96.63|0
1653998400000|2022-05-31 12:00:00|99.06|96.66|100.95|98.55|101.19|98.79|98.91|96.51|0
1653998700000|2022-05-31 12:05:00|101.01|98.61|101.25|98.85|101.55|99.15|100.86|98.46|0
1653999000000|2022-05-31 12:10:00|101.19|98.79|101|98.6|101.67|99.27|100.94|98.54|0
1653999300000|2022-05-31 12:15:00|101.09|98.69|100.57|98.17|101.73|99.33|100.39|97.99|0
1653999600000|2022-05-31 12:20:00|100.51|98.11|101.36|98.96|101.36|98.96|100.39|97.99|0
1653999900000|2022-05-31 12:25:00|101.3|98.9|100.99|98.59|101.9|99.5|100.75|98.35|0
1654000200000|2022-05-31 12:30:00|101.08|98.68|102.2|99.8|102.39|99.99|100.99|98.59|0
1654000500000|2022-05-31 12:35:00|102.14|99.74|100.92|98.52|102.39|99.99|100.62|98.22|0
1654000800000|2022-05-31 12:40:00|100.86|98.46|103.4|101|103.64|101.24|100.74|98.34|0
1654001100000|2022-05-31 12:45:00|103.34|100.94|102.29|99.89|103.64|101.24|102.23|99.83|0
1654001400000|2022-05-31 12:50:00|102.23|99.83|102.78|100.38|102.78|100.38|101.99|99.59|0
1654001700000|2022-05-31 12:55:00|102.72|100.32|103.39|100.99|103.45|101.05|102.17|99.77|0
1654002000000|2022-05-31 13:00:00|103.36|100.96|102.1|99.7|103.39|100.99|101.62|99.22|0
1654002300000|2022-05-31 13:05:00|102.04|99.64|101.61|99.21|102.16|99.76|101.37|98.97|0
1654002600000|2022-05-31 13:10:00|101.55|99.15|99.81|97.41|101.61|99.21|99.81|97.41|0
1654002900000|2022-05-31 13:15:00|99.75|97.35|100.52|98.12|100.85|98.45|99.75|97.35|0
1654003200000|2022-05-31 13:20:00|100.58|98.18|100.04|97.64|100.82|98.42|99.86|97.46|0
1654003500000|2022-05-31 13:25:00|100.1|97.7|99.56|97.16|100.16|97.76|98.61|96.21|0
1654003800000|2022-05-31 13:30:00|99.86|97.46|103.95|101.55|103.95|101.55|98.38|95.98|0
1654004100000|2022-05-31 13:35:00|104.2|101.8|106.9|104.5|106.9|104.5|102.33|99.93|0
1654004400000|2022-05-31 13:40:00|107.18|104.78|108.16|105.76|108.73|106.33|106.9|104.5|0
1654004700000|2022-05-31 13:45:00|107.59|105.19|107.97|105.57|107.97|105.57|105.89|103.49|0
1654005000000|2022-05-31 13:50:00|107.78|105.38|106.2|103.8|107.84|105.44|105.64|103.24|0
1654005300000|2022-05-31 13:55:00|106.14|103.74|106.16|103.76|106.45|104.05|103.99|101.59|0
1654005600000|2022-05-31 14:00:00|106.29|103.89|108.4|106|108.4|106|105.32|102.92|0
1654005900000|2022-05-31 14:05:00|108.34|105.94|109.16|106.76|109.16|106.76|106.94|104.54|0
1654006200000|2022-05-31 14:10:00|109.29|106.89|106.44|104.04|109.29|106.89|106.37|103.97|0
1654006500000|2022-05-31 14:15:00|106.22|103.82|104.63|102.23|106.43|104.03|104.63|102.23|0
1654006800000|2022-05-31 14:20:00|104.41|102.01|103.55|101.15|104.44|102.04|101.75|99.35|0
1654007100000|2022-05-31 14:25:00|103.51|101.11|103.57|101.17|104.62|102.22|101.55|99.15|0
1654007400000|2022-05-31 14:30:00|103.7|101.3|102.91|100.51|103.7|101.3|100.58|98.18|0
1654007700000|2022-05-31 14:35:00|103.03|100.63|103.12|100.72|103.95|101.55|102.15|99.75|0
1654008000000|2022-05-31 14:40:00|102.97|100.57|101.08|98.68|103.21|100.81|100.72|98.32|0
1654008300000|2022-05-31 14:45:00|100.96|98.56|101.99|99.59|102.17|99.77|100|97.6|0
1654008600000|2022-05-31 14:50:00|102.05|99.65|100.99|98.59|102.23|99.83|100.66|98.26|0
1654008900000|2022-05-31 14:55:00|100.83|98.43|101.31|98.91|102.16|99.76|100.59|98.19|0
1654009200000|2022-05-31 15:00:00|101.37|98.97|100.11|97.71|101.49|99.09|99.87|97.47|0
1654009500000|2022-05-31 15:05:00|100.05|97.65|102.64|100.24|103.44|101.04|99.75|97.35|0
1654009800000|2022-05-31 15:10:00|102.82|100.42|103.59|101.19|103.65|101.25|101.57|99.17|0
1654010100000|2022-05-31 15:15:00|103.78|101.38|103.71|101.31|103.9|101.5|102.91|100.51|0
1654010400000|2022-05-31 15:20:00|103.96|101.56|103.34|100.94|103.96|101.56|102.36|99.96|0
1654010700000|2022-05-31 15:25:00|103.21|100.81|102.63|100.23|103.83|101.43|102.17|99.77|0
1654011000000|2022-05-31 15:30:00|102.93|100.53|102.87|100.47|103.74|101.34|102.07|99.67|0
1654011300000|2022-05-31 15:35:00|103.05|100.65|100.43|98.03|103.24|100.84|100.43|98.03|0
1654011600000|2022-05-31 15:40:00|100.36|97.96|100.06|97.66|101.27|98.87|99.52|97.12|0
1654011900000|2022-05-31 15:45:00|99.94|97.54|98.5|96.1|100|97.6|98.32|95.92|0
1654012200000|2022-05-31 15:50:00|98.62|96.22|96.55|94.15|98.62|96.22|96.26|93.86|0
1654012500000|2022-05-31 15:55:00|96.49|94.09|95.73|93.33|96.55|94.15|95.04|92.64|0
1654012800000|2022-05-31 16:00:00|95.62|93.22|91.88|89.48|96.62|94.22|91.88|89.48|0
1654013100000|2022-05-31 16:05:00|91.91|89.51|93.3|90.9|93.3|90.9|91.91|89.51|0
1654013400000|2022-05-31 16:10:00|93.36|90.96|94.63|92.23|94.63|92.23|92.85|90.45|0
1654013700000|2022-05-31 16:15:00|94.68|92.28|95.03|92.63|96.14|93.74|94.34|91.94|0
1654014000000|2022-05-31 16:20:00|94.97|92.57|95.9|93.5|96.55|94.15|94.97|92.57|0
1654014300000|2022-05-31 16:25:00|95.96|93.56|94.67|92.27|95.96|93.56|94.67|92.27|0
1654014600000|2022-05-31 16:30:00|94.56|92.16|94.27|91.87|95.2|92.8|94.27|91.87|0
1654014900000|2022-05-31 16:35:00|94.15|91.75|92.6|90.2|94.26|91.86|92.49|90.09|0
1654015200000|2022-05-31 16:40:00|92.54|90.14|92.43|90.03|92.83|90.43|91.58|89.18|0
1654015500000|2022-05-31 16:45:00|92.37|89.97|92.54|90.14|93.05|90.65|91.8|89.4|0
1654015800000|2022-05-31 16:50:00|92.59|90.19|91.85|89.45|92.71|90.31|91.63|89.23|0
1654016100000|2022-05-31 16:55:00|91.8|89.4|92.64|90.24|92.82|90.42|91.37|88.97|0
1654016400000|2022-05-31 17:00:00|92.81|90.41|94.13|91.73|94.77|92.37|92.25|89.85|0
1654016700000|2022-05-31 17:05:00|93.96|91.56|91.96|89.56|94.07|91.67|91.62|89.22|0
1654017000000|2022-05-31 17:10:00|92.01|89.61|93.26|90.86|93.44|91.04|92.01|89.61|0
1654017300000|2022-05-31 17:15:00|93.21|90.81|95.05|92.65|95.63|93.23|93.21|90.81|0
1654017600000|2022-05-31 17:20:00|94.88|92.48|95.45|93.05|95.75|93.35|94.76|92.36|0
1654017900000|2022-05-31 17:25:00|95.57|93.17|95.33|92.93|96.16|93.76|94.58|92.18|0
1654018200000|2022-05-31 17:30:00|95.45|93.05|93.14|90.74|95.63|93.23|93.14|90.74|0
1654018500000|2022-05-31 17:35:00|93.19|90.79|93.74|91.34|94.28|91.88|92.56|90.16|0
1654018800000|2022-05-31 17:40:00|93.65|91.25|92.56|90.16|93.99|91.59|92.56|90.16|0
1654019100000|2022-05-31 17:45:00|92.62|90.22|93.07|90.67|93.59|91.19|92.22|89.82|0
1654019400000|2022-05-31 17:50:00|93.01|90.61|91.53|89.13|93.24|90.84|90.86|88.46|0
1654019700000|2022-05-31 17:55:00|91.42|89.02|90.07|87.67|91.59|89.19|90.02|87.62|0
1654020000000|2022-05-31 18:00:00|90.35|87.95|90.85|88.45|91.08|88.68|89.74|87.34|0
1654020300000|2022-05-31 18:05:00|91.19|88.79|90.9|88.5|91.92|89.52|90.68|88.28|0
1654020600000|2022-05-31 18:10:00|90.79|88.39|90.79|88.39|91.46|89.06|90.4|88|0
1654020900000|2022-05-31 18:15:00|90.9|88.5|90.34|87.94|91.18|88.78|90.28|87.88|0
1654021200000|2022-05-31 18:20:00|90.17|87.77|91.57|89.17|92.42|90.02|90|87.6|0
1654021500000|2022-05-31 18:25:00|91.63|89.23|92.02|89.62|92.93|90.53|91.51|89.11|0
1654021800000|2022-05-31 18:30:00|92.08|89.68|93.75|91.35|93.92|91.52|92.02|89.62|0
1654022100000|2022-05-31 18:35:00|93.69|91.29|93.4|91|94.09|91.69|92.83|90.43|0
1654022400000|2022-05-31 18:40:00|93.29|90.89|95.71|93.31|95.88|93.48|93.29|90.89|0
1654022700000|2022-05-31 18:45:00|95.94|93.54|97.7|95.3|98.59|96.19|95.94|93.54|0
1654023000000|2022-05-31 18:50:00|97.82|95.42|99.49|97.09|99.55|97.15|97.17|94.77|0
1654023300000|2022-05-31 18:55:00|99.61|97.21|98.59|96.19|100.63|98.23|98.11|95.71|0
1654023600000|2022-05-31 19:00:00|98.64|96.24|99.36|96.96|101.06|98.66|98.52|96.12|0
1654023900000|2022-05-31 19:05:00|99.42|97.02|97.51|95.11|100.45|98.05|97.39|94.99|0
1654024200000|2022-05-31 19:10:00|97.75|95.35|97.51|95.11|99.09|96.69|97.51|95.11|0
1654024500000|2022-05-31 19:15:00|97.15|94.75|97.44|95.04|97.68|95.28|95.22|92.82|0
1654024800000|2022-05-31 19:20:00|97.41|95.01|95.8|93.4|97.56|95.16|95.27|92.87|0
1654025100000|2022-05-31 19:25:00|95.74|93.34|95.09|92.69|96.5|94.1|94.98|92.58|0
1654025400000|2022-05-31 19:30:00|95.21|92.81|93.36|90.96|95.21|92.81|93.02|90.62|0
1654025700000|2022-05-31 19:35:00|93.47|91.07|94.05|91.65|94.62|92.22|93.25|90.85|0
1654026000000|2022-05-31 19:40:00|94.1|91.7|96.07|93.67|96.13|93.73|93.41|91.01|0
1654026300000|2022-05-31 19:45:00|96.25|93.85|96.07|93.67|96.78|94.38|94.97|92.57|0
1654026600000|2022-05-31 19:50:00|95.37|92.97|96.95|94.55|97.19|94.79|93.47|91.07|0
1654026900000|2022-05-31 19:55:00|97.07|94.67|97.78|95.38|99.57|97.17|97.07|94.67|0
1654027200000|2022-05-31 20:00:00|98.79|96.39|99.75|97.35|99.81|97.41|97.83|95.43|0
1654027500000|2022-05-31 20:05:00|99.78|97.38|99.81|97.41|100.54|98.14|99.51|97.11|0
1654027800000|2022-05-31 20:10:00|99.69|97.29|98.44|96.04|99.75|97.35|97.43|95.03|0
1654028100000|2022-05-31 20:15:00|98.52|95.72|98.46|95.66|99.09|96.29|98.4|95.6|0
1654028400000|2022-05-31 20:20:00|98.52|95.72|98.31|95.51|98.7|95.9|98.31|95.51|0
1654028700000|2022-05-31 20:25:00|98.28|95.48|98.15|95.35|99.24|96.44|98.15|95.35|0
1654029000000|2022-05-31 20:30:00|98.09|95.29|98.39|95.59|98.69|95.89|98.04|95.24|0
1654029300000|2022-05-31 20:35:00|98.45|95.65|98.15|95.35|98.57|95.77|98.15|95.35|0
1654029600000|2022-05-31 20:40:00|98.21|95.41|98.09|95.29|98.27|95.47|97.85|95.05|0
1654029900000|2022-05-31 20:45:00|97.97|95.17|97.72|94.92|98.38|95.58|97.72|94.92|0
1654030200000|2022-05-31 20:50:00|97.78|94.98|97.72|94.92|97.81|95.01|97.43|94.63|0
1654030500000|2022-05-31 20:55:00|97.78|94.98|97.81|95.01|98.08|95.28|97.66|94.86|0
1654030800000|2022-05-31 21:00:00|97.92|95.12|97.93|95.13|98.03|95.23|97.92|95.12|0
1654031100000|2022-05-31 21:05:00|97.92|95.12|98.07|95.27|98.07|95.27|97.9|95.1|0
1654031400000|2022-05-31 21:10:00|98.05|95.25|97.77|94.97|98.05|95.25|97.73|94.93|0
1654031700000|2022-05-31 21:15:00|97.73|94.93|97.75|94.95|97.84|95.04|97.64|94.84|0
1654032000000|2022-05-31 21:20:00|97.76|94.96|97.79|94.99|97.81|95.01|97.76|94.96|0
1654032300000|2022-05-31 21:25:00|97.76|94.96|97.64|94.84|97.8|95|97.62|94.82|0
1654032600000|2022-05-31 21:30:00|97.57|94.77|97.47|94.67|97.57|94.77|97.46|94.66|0
1654032900000|2022-05-31 21:35:00|97.45|94.65|97.38|94.58|97.47|94.67|97.37|94.57|0
1654033200000|2022-05-31 21:40:00|97.46|94.66|97.56|94.76|97.56|94.76|97.46|94.66|0
1654033500000|2022-05-31 21:45:00|97.55|94.75|97.56|94.76|97.6|94.8|97.52|94.72|0
1654033800000|2022-05-31 21:50:00|97.57|94.77|97.55|94.75|97.63|94.83|97.54|94.74|0
1654034100000|2022-05-31 21:55:00|97.54|94.74|97.44|94.64|97.59|94.79|97.39|94.59|0
1654034400000|2022-05-31 22:00:00|96.82|94.02|96.73|93.93|97.03|94.23|96.53|93.73|0
1654034700000|2022-05-31 22:05:00|96.67|93.87|96.61|93.81|96.79|93.99|96.4|93.6|0
1654035000000|2022-05-31 22:10:00|96.64|93.84|96.99|94.19|97.14|94.34|96.64|93.84|0
1654035300000|2022-05-31 22:15:00|96.93|94.13|97.25|94.45|97.25|94.45|96.54|93.74|0
1654035600000|2022-05-31 22:20:00|97.19|94.39|97.13|94.33|97.31|94.51|97.07|94.27|0
1654035900000|2022-05-31 22:25:00|97.07|94.27|96.89|94.09|97.57|94.77|96.89|94.09|0
1654036200000|2022-05-31 22:30:00|96.83|94.03|96.65|93.85|96.83|94.03|96.47|93.67|0
1654036500000|2022-05-31 22:35:00|96.71|93.91|95.88|93.08|96.71|93.91|95.88|93.08|0
1654036800000|2022-05-31 22:40:00|95.85|93.05|96.41|93.61|96.41|93.61|95.76|92.96|0
1654037100000|2022-05-31 22:45:00|96.35|93.55|95.53|92.73|96.35|93.55|95.41|92.61|0
1654037400000|2022-05-31 22:50:00|95.47|92.67|95.81|93.01|95.93|93.13|95.41|92.61|0
1654037700000|2022-05-31 22:55:00|95.76|92.96|95.29|92.49|95.76|92.96|95.14|92.34|0
1654038000000|2022-05-31 23:00:00|95.11|92.31|95.4|92.6|95.63|92.83|95.05|92.25|0
1654038300000|2022-05-31 23:05:00|95.43|92.63|95.81|93.01|95.98|93.18|95.34|92.54|0
1654038600000|2022-05-31 23:10:00|95.86|93.06|95.69|92.89|95.98|93.18|95.51|92.71|0
1654038900000|2022-05-31 23:15:00|95.66|92.86|95.8|93|95.98|93.18|95.54|92.74|0
1654039200000|2022-05-31 23:20:00|95.83|93.03|95.56|92.76|95.97|93.17|95.56|92.76|0
1654039500000|2022-05-31 23:25:00|95.62|92.82|95.15|92.35|95.62|92.82|95.15|92.35|0
1654039800000|2022-05-31 23:30:00|95.09|92.29|95.15|92.35|95.26|92.46|95.01|92.21|0
1654040100000|2022-05-31 23:35:00|95.18|92.38|95.84|93.04|95.84|93.04|95.18|92.38|0
1654040400000|2022-05-31 23:40:00|95.76|92.96|94.79|91.99|95.76|92.96|94.79|91.99|0
1654040700000|2022-05-31 23:45:00|94.73|91.93|94.33|91.53|94.79|91.99|94.27|91.47|0
1654041000000|2022-05-31 23:50:00|94.27|91.47|94.09|91.29|94.33|91.53|94.03|91.23|0
1654041300000|2022-05-31 23:55:00|94.03|91.23|94.03|91.23|94.38|91.58|93.86|91.06|0
1654041600000|2022-06-01 00:00:00|93.97|91.17|93.45|90.65|94.03|91.23|93.22|90.42|0
1654041900000|2022-06-01 00:05:00|93.39|90.59|93.28|90.48|93.45|90.65|93.05|90.25|0
1654042200000|2022-06-01 00:10:00|93.25|90.45|93.22|90.42|93.56|90.76|93.19|90.39|0
1654042500000|2022-06-01 00:15:00|93.25|90.45|93.64|90.84|93.73|90.93|93.1|90.3|0
1654042800000|2022-06-01 00:20:00|93.73|90.93|93.38|90.58|93.76|90.96|93.21|90.41|0
1654043100000|2022-06-01 00:25:00|93.44|90.64|93.38|90.58|93.44|90.64|93.09|90.29|0
1654043400000|2022-06-01 00:30:00|93.49|90.69|93.2|90.4|93.61|90.81|93.15|90.35|0
1654043700000|2022-06-01 00:35:00|93.26|90.46|93.6|90.8|93.89|91.09|93.26|90.46|0
1654044000000|2022-06-01 00:40:00|93.55|90.75|93.37|90.57|93.6|90.8|93.29|90.49|0
1654044300000|2022-06-01 00:45:00|93.31|90.51|93.31|90.51|93.54|90.74|93.25|90.45|0
1654044600000|2022-06-01 00:50:00|93.25|90.45|93.31|90.51|93.42|90.62|93.19|90.39|0
1654044900000|2022-06-01 00:55:00|93.25|90.45|93.65|90.85|93.65|90.85|93.25|90.45|0
1654045200000|2022-06-01 01:00:00|93.59|90.79|93.24|90.44|93.88|91.08|93.24|90.44|0
1654045500000|2022-06-01 01:05:00|93.27|90.47|93.07|90.27|93.41|90.61|93.07|90.27|0
1654045800000|2022-06-01 01:10:00|93.01|90.21|92.44|89.64|93.01|90.21|92.27|89.47|0
1654046100000|2022-06-01 01:15:00|92.32|89.52|92.21|89.41|92.49|89.69|92.04|89.24|0
1654046400000|2022-06-01 01:20:00|92.15|89.35|92.49|89.69|92.49|89.69|92.09|89.29|0
1654046700000|2022-06-01 01:25:00|92.43|89.63|92.49|89.69|92.6|89.8|92.37|89.57|0
1654047000000|2022-06-01 01:30:00|92.54|89.74|92.94|90.14|92.94|90.14|92.43|89.63|0
1654047300000|2022-06-01 01:35:00|93|90.2|92.48|89.68|93.4|90.6|92.37|89.57|0
1654047600000|2022-06-01 01:40:00|92.54|89.74|92.79|89.99|92.99|90.19|92.48|89.68|0
1654047900000|2022-06-01 01:45:00|92.76|89.96|92.7|89.9|92.87|90.07|92.3|89.5|0
1654048200000|2022-06-01 01:50:00|92.76|89.96|92.64|89.84|92.76|89.96|92.36|89.56|0
1654048500000|2022-06-01 01:55:00|92.61|89.81|92.75|89.95|92.81|90.01|92.47|89.67|0
1654048800000|2022-06-01 02:00:00|92.78|89.98|92.92|90.12|93.15|90.35|92.78|89.98|0
1654049100000|2022-06-01 02:05:00|92.98|90.18|93.2|90.4|93.49|90.69|92.8|90|0
1654049400000|2022-06-01 02:10:00|93.26|90.46|92.97|90.17|93.26|90.46|92.91|90.11|0
1654049700000|2022-06-01 02:15:00|92.94|90.14|92.91|90.11|93.03|90.23|92.77|89.97|0
1654050000000|2022-06-01 02:20:00|92.85|90.05|92.99|90.19|93.19|90.39|92.54|89.74|0
1654050300000|2022-06-01 02:25:00|93.02|90.22|93.25|90.45|93.3|90.5|92.94|90.14|0
1654050600000|2022-06-01 02:30:00|93.3|90.5|93.19|90.39|93.39|90.59|93.07|90.27|0
1654050900000|2022-06-01 02:35:00|93.24|90.44|93.01|90.21|93.36|90.56|92.95|90.15|0
1654051200000|2022-06-01 02:40:00|93.07|90.27|93.12|90.32|93.24|90.44|93.01|90.21|0
1654051500000|2022-06-01 02:45:00|93.1|90.3|93.35|90.55|93.41|90.61|93.07|90.27|0
1654051800000|2022-06-01 02:50:00|93.41|90.61|94.12|91.32|94.27|91.47|93.26|90.46|0
1654052100000|2022-06-01 02:55:00|94.15|91.35|94.38|91.58|94.5|91.7|93.98|91.18|0
1654052400000|2022-06-01 03:00:00|94.44|91.64|94.67|91.87|95.02|92.22|94.41|91.61|0
1654052700000|2022-06-01 03:05:00|94.64|91.84|95.07|92.27|95.13|92.33|94.61|91.81|0
1654053000000|2022-06-01 03:10:00|95.01|92.21|95.01|92.21|95.18|92.38|94.66|91.86|0
1654053300000|2022-06-01 03:15:00|95.07|92.27|94.71|91.91|95.07|92.27|94.71|91.91|0
1654053600000|2022-06-01 03:20:00|94.77|91.97|94.71|91.91|94.89|92.09|94.31|91.51|0
1654053900000|2022-06-01 03:25:00|94.65|91.85|94.59|91.79|94.71|91.91|94.36|91.56|0
1654054200000|2022-06-01 03:30:00|94.65|91.85|94.71|91.91|94.76|91.96|94.53|91.73|0
1654054500000|2022-06-01 03:35:00|94.74|91.94|94.76|91.96|94.99|92.19|94.71|91.91|0
1654054800000|2022-06-01 03:40:00|94.7|91.9|94.76|91.96|94.87|92.07|94.58|91.78|0
1654055100000|2022-06-01 03:45:00|94.73|91.93|94.12|91.32|94.73|91.93|94.12|91.32|0
1654055400000|2022-06-01 03:50:00|94.15|91.35|94.35|91.55|94.4|91.6|94.12|91.32|0
1654055700000|2022-06-01 03:55:00|94.34|91.54|94.34|91.54|94.4|91.6|94.28|91.48|0
1654056000000|2022-06-01 04:00:00|94.28|91.48|94.05|91.25|94.34|91.54|93.99|91.19|0
1654056300000|2022-06-01 04:05:00|93.99|91.19|95.67|92.87|95.73|92.93|93.88|91.08|0
1654056600000|2022-06-01 04:10:00|95.56|92.76|95.76|92.96|96.08|93.28|95.56|92.76|0
1654056900000|2022-06-01 04:15:00|95.73|92.93|95.73|92.93|96.02|93.22|95.73|92.93|0
1654057200000|2022-06-01 04:20:00|95.76|92.96|95.43|92.63|95.79|92.99|95.37|92.57|0
1654057500000|2022-06-01 04:25:00|95.49|92.69|95.14|92.34|95.61|92.81|95.08|92.28|0
1654057800000|2022-06-01 04:30:00|95.08|92.28|95.31|92.51|95.31|92.51|95.08|92.28|0
1654058100000|2022-06-01 04:35:00|95.28|92.48|94.72|91.92|95.42|92.62|94.72|91.92|0
1654058400000|2022-06-01 04:40:00|94.78|91.98|94.84|92.04|95.07|92.27|94.72|91.92|0
1654058700000|2022-06-01 04:45:00|94.89|92.09|94.98|92.18|95.12|92.32|94.66|91.86|0
1654059000000|2022-06-01 04:50:00|94.95|92.15|95.06|92.26|95.3|92.5|94.95|92.15|0
1654059300000|2022-06-01 04:55:00|94.95|92.15|94.13|91.33|94.95|92.15|94.07|91.27|0
1654059600000|2022-06-01 05:00:00|94.02|91.22|93.95|91.15|94.36|91.56|93.78|90.98|0
1654059900000|2022-06-01 05:05:00|93.9|91.1|93.72|90.92|93.9|91.1|93.21|90.41|0
1654060200000|2022-06-01 05:10:00|93.78|90.98|94.24|91.44|94.3|91.5|93.66|90.86|0
1654060500000|2022-06-01 05:15:00|94.21|91.41|94.76|91.96|94.87|92.07|94|91.2|0
1654060800000|2022-06-01 05:20:00|94.73|91.93|95.33|92.53|95.45|92.65|94.7|91.9|0
1654061100000|2022-06-01 05:25:00|95.28|92.48|95.39|92.59|95.51|92.71|95.1|92.3|0
1654061400000|2022-06-01 05:30:00|95.48|92.68|97.27|94.47|97.27|94.47|95.48|92.68|0
1654061700000|2022-06-01 05:35:00|97.24|94.44|96.85|94.05|97.24|94.44|96.65|93.85|0
1654062000000|2022-06-01 05:40:00|96.79|93.99|96.79|93.99|96.88|94.08|96.44|93.64|0
1654062300000|2022-06-01 05:45:00|96.85|94.05|97.86|95.06|97.86|95.06|96.61|93.81|0
1654062600000|2022-06-01 05:50:00|97.92|95.12|97.85|95.05|97.92|95.12|97.14|94.34|0
1654062900000|2022-06-01 05:55:00|97.74|94.94|97.17|94.37|97.97|95.17|97.17|94.37|0
1654063200000|2022-06-01 06:00:00|97.08|94.28|96.78|93.98|97.73|94.93|96.72|93.92|0
1654063500000|2022-06-01 06:05:00|96.72|93.92|95.72|92.92|96.78|93.98|95.72|92.92|0
1654063800000|2022-06-01 06:10:00|95.66|92.86|95.65|92.85|95.83|93.03|95.01|92.21|0
1654064100000|2022-06-01 06:15:00|95.71|92.91|96.24|93.44|96.24|93.44|95.36|92.56|0
1654064400000|2022-06-01 06:20:00|96.21|93.41|95.27|92.47|96.36|93.56|95.24|92.44|0
1654064700000|2022-06-01 06:25:00|95.33|92.53|95.97|93.17|96.06|93.26|95.3|92.5|0
1654065000000|2022-06-01 06:30:00|95.94|93.14|96.05|93.25|96.11|93.31|95.64|92.84|0
1654065300000|2022-06-01 06:35:00|96.11|93.31|95.99|93.19|96.7|93.9|95.73|92.93|0
1654065600000|2022-06-01 06:40:00|95.93|93.13|95.34|92.54|95.99|93.19|95.05|92.25|0
1654065900000|2022-06-01 06:45:00|95.37|92.57|94.64|91.84|95.58|92.78|94.64|91.84|0
1654066200000|2022-06-01 06:50:00|94.7|91.9|95.04|92.24|95.28|92.48|94.7|91.9|0
1654066500000|2022-06-01 06:55:00|95.02|92.22|94.81|92.01|95.13|92.33|94.69|91.89|0
1654066800000|2022-06-01 07:00:00|94.75|91.95|94.72|91.92|95.57|92.77|93.97|91.17|0
1654067100000|2022-06-01 07:05:00|94.49|92.09|94.92|92.52|95.16|92.76|94.03|91.63|0
1654067400000|2022-06-01 07:10:00|94.95|92.55|94.54|92.14|95.07|92.67|93.91|91.51|0
1654067700000|2022-06-01 07:15:00|94.48|92.08|94.42|92.02|94.83|92.43|94.08|91.68|0
1654068000000|2022-06-01 07:20:00|94.48|92.08|95|92.6|95.53|93.13|94.31|91.91|0
1654068300000|2022-06-01 07:25:00|95.06|92.66|94.76|92.36|95.38|92.98|94.36|91.96|0
1654068600000|2022-06-01 07:30:00|94.82|92.42|93.92|91.52|95.43|93.03|93.89|91.49|0
1654068900000|2022-06-01 07:35:00|93.95|91.55|94.29|91.89|94.29|91.89|93.6|91.2|0
1654069200000|2022-06-01 07:40:00|94.58|92.18|96.07|93.67|96.54|94.14|94.41|92.01|0
1654069500000|2022-06-01 07:45:00|96.01|93.61|95.72|93.32|96.43|94.03|95.51|93.11|0
1654069800000|2022-06-01 07:50:00|95.66|93.26|96.01|93.61|96.24|93.84|95.25|92.85|0
1654070100000|2022-06-01 07:55:00|96.07|93.67|95.71|93.31|96.07|93.67|95.07|92.67|0
1654070400000|2022-06-01 08:00:00|95.77|93.37|95.94|93.54|96.24|93.84|95.42|93.02|0
1654070700000|2022-06-01 08:05:00|95.91|93.51|97.42|95.02|98.43|96.03|95.77|93.37|0
1654071000000|2022-06-01 08:10:00|97.48|95.08|98.94|96.54|99|96.6|97.48|95.08|0
1654071300000|2022-06-01 08:15:00|98.97|96.57|98.67|96.27|98.97|96.57|98.25|95.85|0
1654071600000|2022-06-01 08:20:00|98.61|96.21|98.06|95.66|99.15|96.75|98.06|95.66|0
1654071900000|2022-06-01 08:25:00|98|95.6|97.76|95.36|98.3|95.9|97.64|95.24|0
1654072200000|2022-06-01 08:30:00|97.7|95.3|97.46|95.06|97.7|95.3|96.96|94.56|0
1654072500000|2022-06-01 08:35:00|97.4|95|97.85|95.45|98.11|95.71|96.98|94.58|0
1654072800000|2022-06-01 08:40:00|97.7|95.3|97.75|95.35|98.35|95.95|97.4|95|0
1654073100000|2022-06-01 08:45:00|97.57|95.17|96.59|94.19|97.69|95.29|96.53|94.13|0
1654073400000|2022-06-01 08:50:00|96.56|94.16|96.85|94.45|96.95|94.55|96.56|94.16|0
1654073700000|2022-06-01 08:55:00|96.8|94.4|97.48|95.08|97.48|95.08|96.79|94.39|0
1654074000000|2022-06-01 09:00:00|97.27|94.87|97.18|94.78|97.44|95.04|96.61|94.21|0
1654074300000|2022-06-01 09:05:00|97.06|94.66|96.55|94.15|97.12|94.72|96.14|93.74|0
1654074600000|2022-06-01 09:10:00|96.49|94.09|96.66|94.26|96.84|94.44|96.49|94.09|0
1654074900000|2022-06-01 09:15:00|96.61|94.21|96.6|94.2|96.69|94.29|96.31|93.91|0
1654075200000|2022-06-01 09:20:00|96.57|94.17|96.01|93.61|96.81|94.41|95.66|93.26|0
1654075500000|2022-06-01 09:25:00|96.04|93.64|95.89|93.49|96.1|93.7|95.65|93.25|0
1654075800000|2022-06-01 09:30:00|95.83|93.43|95.48|93.08|95.89|93.49|95.48|93.08|0
1654076100000|2022-06-01 09:35:00|95.45|93.05|95.94|93.54|95.94|93.54|95.36|92.96|0
1654076400000|2022-06-01 09:40:00|95.97|93.57|95.97|93.57|96.23|93.83|95.94|93.54|0
1654076700000|2022-06-01 09:45:00|95.94|93.54|96.46|94.06|96.52|94.12|95.94|93.54|0
1654077000000|2022-06-01 09:50:00|96.5|94.1|96.28|93.88|96.82|94.42|96.23|93.83|0
1654077300000|2022-06-01 09:55:00|96.34|93.94|96.81|94.41|96.87|94.47|96.28|93.88|0
1654077600000|2022-06-01 10:00:00|96.87|94.47|96.81|94.41|96.99|94.59|96.51|94.11|0
1654077900000|2022-06-01 10:05:00|96.75|94.35|97.34|94.94|97.61|95.21|96.57|94.17|0
1654078200000|2022-06-01 10:10:00|97.28|94.88|97.46|95.06|97.76|95.36|97.22|94.82|0
1654078500000|2022-06-01 10:15:00|97.58|95.18|97.19|94.79|97.69|95.29|96.98|94.58|0
1654078800000|2022-06-01 10:20:00|97.16|94.76|97.63|95.23|98.05|95.65|97.1|94.7|0
1654079100000|2022-06-01 10:25:00|97.57|95.17|97.8|95.4|98.16|95.76|97.57|95.17|0
1654079400000|2022-06-01 10:30:00|97.86|95.46|97.44|95.04|97.86|95.46|96.97|94.57|0
1654079700000|2022-06-01 10:35:00|97.47|95.07|98.22|95.82|98.28|95.88|97.15|94.75|0
1654080000000|2022-06-01 10:40:00|98.16|95.76|97.2|94.8|98.16|95.76|97.14|94.74|0
1654080300000|2022-06-01 10:45:00|97.14|94.74|97.85|95.45|97.85|95.45|97.14|94.74|0
1654080600000|2022-06-01 10:50:00|97.79|95.39|98.42|96.02|98.45|96.05|97.76|95.36|0
1654080900000|2022-06-01 10:55:00|98.45|96.05|98.02|95.62|98.87|96.47|97.67|95.27|0
1654081200000|2022-06-01 11:00:00|98.06|95.66|97.19|94.79|98.06|95.66|97.13|94.73|0
1654081500000|2022-06-01 11:05:00|97.13|94.73|96.24|93.84|97.28|94.88|95.71|93.31|0
1654081800000|2022-06-01 11:10:00|96.3|93.9|96.23|93.83|96.68|94.28|95.94|93.54|0
1654082100000|2022-06-01 11:15:00|96.17|93.77|96.7|94.3|96.73|94.33|96.17|93.77|0
1654082400000|2022-06-01 11:20:00|96.73|94.33|96.7|94.3|97.12|94.72|96.52|94.12|0
1654082700000|2022-06-01 11:25:00|96.67|94.27|96.4|94|96.76|94.36|96.4|94|0
1654083000000|2022-06-01 11:30:00|96.43|94.03|96.22|93.82|97.05|94.65|95.52|93.12|0
1654083300000|2022-06-01 11:35:00|96.25|93.85|95.92|93.52|96.25|93.85|95.34|92.94|0
1654083600000|2022-06-01 11:40:00|95.95|93.55|96.6|94.2|96.66|94.26|95.86|93.46|0
1654083900000|2022-06-01 11:45:00|96.57|94.17|95.86|93.46|96.75|94.35|95.1|92.7|0
1654084200000|2022-06-01 11:50:00|95.8|93.4|96.12|93.72|96.48|94.08|95.74|93.34|0
1654084500000|2022-06-01 11:55:00|96.15|93.75|94.68|92.28|96.15|93.75|94.68|92.28|0
1654084800000|2022-06-01 12:00:00|94.63|92.23|94.45|92.05|95.03|92.63|93.99|91.59|0
1654085100000|2022-06-01 12:05:00|94.51|92.11|94.68|92.28|94.77|92.37|93.93|91.53|0
1654085400000|2022-06-01 12:10:00|94.74|92.34|94.56|92.16|94.74|92.34|94.21|91.81|0
1654085700000|2022-06-01 12:15:00|94.5|92.1|95.05|92.65|95.05|92.65|94.27|91.87|0
1654086000000|2022-06-01 12:20:00|95.08|92.68|93.74|91.34|95.14|92.74|93.69|91.29|0
1654086300000|2022-06-01 12:25:00|93.8|91.4|93.34|90.94|93.97|91.57|92.88|90.48|0
1654086600000|2022-06-01 12:30:00|93.28|90.88|93.1|90.7|93.91|91.51|93.1|90.7|0
1654086900000|2022-06-01 12:35:00|93.05|90.65|93.16|90.76|93.45|91.05|92.99|90.59|0
1654087200000|2022-06-01 12:40:00|93.19|90.79|92.73|90.33|93.59|91.19|92.64|90.24|0
1654087500000|2022-06-01 12:45:00|92.7|90.3|93.38|90.98|93.61|91.21|92.7|90.3|0
1654087800000|2022-06-01 12:50:00|93.44|91.04|93.15|90.75|93.55|91.15|92.98|90.58|0
1654088100000|2022-06-01 12:55:00|93.12|90.72|93.89|91.49|93.89|91.49|92.86|90.46|0
1654088400000|2022-06-01 13:00:00|93.69|91.29|94.01|91.61|94.47|92.07|93.38|90.98|0
1654088700000|2022-06-01 13:05:00|94.06|91.66|93.03|90.63|94.18|91.78|93.03|90.63|0
1654089000000|2022-06-01 13:10:00|93.08|90.68|92.91|90.51|93.25|90.85|92.28|89.88|0
1654089300000|2022-06-01 13:15:00|92.88|90.48|92.16|89.76|93.37|90.97|92.11|89.71|0
1654089600000|2022-06-01 13:20:00|92.33|89.93|92.39|89.99|93.08|90.68|92.25|89.85|0
1654089900000|2022-06-01 13:25:00|92.22|89.82|92.27|89.87|92.61|90.21|92.21|89.81|0
1654090200000|2022-06-01 13:30:00|92.38|89.98|90.06|87.66|92.44|90.04|89.17|86.77|0
1654090500000|2022-06-01 13:35:00|89.89|87.49|92.1|89.7|92.16|89.76|88.61|86.21|0
1654090800000|2022-06-01 13:40:00|91.98|89.58|91.84|89.44|92.65|90.25|90.6|88.2|0
1654091100000|2022-06-01 13:45:00|91.5|89.1|92.93|90.53|93.71|91.31|91.05|88.65|0
1654091400000|2022-06-01 13:50:00|92.76|90.36|91.04|88.64|93.28|90.88|90.84|88.44|0
1654091700000|2022-06-01 13:55:00|90.76|88.36|91.69|89.29|92.35|89.95|90.48|88.08|0
1654092000000|2022-06-01 14:00:00|91.35|88.95|93.32|90.92|94.78|92.38|90.98|88.58|0
1654092300000|2022-06-01 14:05:00|93.67|91.27|96.91|94.51|97.74|95.34|93.44|91.04|0
1654092600000|2022-06-01 14:10:00|96.96|94.56|97.5|95.1|98.62|96.22|95.76|93.36|0
1654092900000|2022-06-01 14:15:00|97.74|95.34|100.49|98.09|100.61|98.21|97.74|95.34|0
1654093200000|2022-06-01 14:20:00|100.61|98.21|100.84|98.44|100.87|98.47|98.54|96.14|0
1654093500000|2022-06-01 14:25:00|100.9|98.5|102.02|99.62|102.15|99.75|99.98|97.58|0
1654093800000|2022-06-01 14:30:00|102.08|99.68|103.46|101.06|103.65|101.25|100.53|98.13|0
1654094100000|2022-06-01 14:35:00|103.71|101.31|103.24|100.84|105.05|102.65|103.02|100.62|0
1654094400000|2022-06-01 14:40:00|103.33|100.93|102.45|100.05|103.58|101.18|101.89|99.49|0
1654094700000|2022-06-01 14:45:00|102.64|100.24|103.77|101.37|103.77|101.37|102.13|99.73|0
1654095000000|2022-06-01 14:50:00|103.83|101.43|100.95|98.55|104.02|101.62|100.73|98.33|0
1654095300000|2022-06-01 14:55:00|101.01|98.61|100.88|98.48|101.63|99.23|100.33|97.93|0
1654095600000|2022-06-01 15:00:00|101.13|98.73|102.81|100.41|103.76|101.36|101.01|98.61|0
1654095900000|2022-06-01 15:05:00|102.94|100.54|104.07|101.67|104.07|101.67|102.06|99.66|0
1654096200000|2022-06-01 15:10:00|104.01|101.61|103.37|100.97|104.07|101.67|102.12|99.72|0
1654096500000|2022-06-01 15:15:00|103.41|101.01|104.38|101.98|105.54|103.14|103.03|100.63|0
1654096800000|2022-06-01 15:20:00|104.7|102.3|106.37|103.97|106.95|104.55|104.7|102.3|0
1654097100000|2022-06-01 15:25:00|106.43|104.03|105.84|103.44|107.92|105.52|104.96|102.56|0
1654097400000|2022-06-01 15:30:00|106.04|103.64|106.49|104.09|107|104.6|105.13|102.73|0
1654097700000|2022-06-01 15:35:00|106.29|103.89|106.68|104.28|107.78|105.38|106.03|103.63|0
1654098000000|2022-06-01 15:40:00|107.03|104.63|108.83|106.43|108.83|106.43|107|104.6|0
1654098300000|2022-06-01 15:45:00|108.96|106.56|109.6|107.2|109.6|107.2|107.1|104.7|0
1654098600000|2022-06-01 15:50:00|109.66|107.26|109.2|106.8|110.62|108.22|109.03|106.63|0
1654098900000|2022-06-01 15:55:00|109.1|106.7|109.99|107.59|110.15|107.75|108.51|106.11|0
1654099200000|2022-06-01 16:00:00|110.09|107.69|110.68|108.28|111.15|108.75|109.69|107.29|0
1654099500000|2022-06-01 16:05:00|110.81|108.41|109.95|107.55|110.81|108.41|109.22|106.82|0
1654099800000|2022-06-01 16:10:00|110.15|107.75|109.75|107.35|111.48|109.08|109.75|107.35|0
1654100100000|2022-06-01 16:15:00|109.81|107.41|108.56|106.16|109.98|107.58|108.56|106.16|0
1654100400000|2022-06-01 16:20:00|108.49|106.09|108.23|105.83|108.76|106.36|107.84|105.44|0
1654100700000|2022-06-01 16:25:00|108.29|105.89|110.2|107.8|110.2|107.8|108.1|105.7|0
1654101000000|2022-06-01 16:30:00|110.33|107.93|108.35|105.95|110.33|107.93|107.83|105.43|0
1654101300000|2022-06-01 16:35:00|108.29|105.89|108.74|106.34|109.53|107.13|107.9|105.5|0
1654101600000|2022-06-01 16:40:00|108.87|106.47|109.86|107.46|109.92|107.52|108.02|105.62|0
1654101900000|2022-06-01 16:45:00|109.92|107.52|110.78|108.38|111.32|108.92|109.66|107.26|0
1654102200000|2022-06-01 16:50:00|110.72|108.32|109.46|107.06|111.72|109.32|109.46|107.06|0
1654102500000|2022-06-01 16:55:00|109.52|107.12|109.03|106.63|110.05|107.65|108.53|106.13|0
1654102800000|2022-06-01 17:00:00|109.12|106.72|109.12|106.72|109.45|107.05|107.94|105.54|0
1654103100000|2022-06-01 17:05:00|109.22|106.82|106.45|104.05|109.22|106.82|106.45|104.05|0
1654103400000|2022-06-01 17:10:00|106.38|103.98|107.42|105.02|107.61|105.21|105.81|103.41|0
1654103700000|2022-06-01 17:15:00|107.35|104.95|105.99|103.59|107.42|105.02|105.67|103.27|0
1654104000000|2022-06-01 17:20:00|106.06|103.66|106.37|103.97|106.76|104.36|104.9|102.5|0
1654104300000|2022-06-01 17:25:00|106.25|103.85|105.86|103.46|106.25|103.85|104.9|102.5|0
1654104600000|2022-06-01 17:30:00|105.92|103.52|103.6|101.2|106.21|103.81|103.02|100.62|0
1654104900000|2022-06-01 17:35:00|103.66|101.26|102.27|99.87|103.86|101.46|101.84|99.44|0
1654105200000|2022-06-01 17:40:00|102.34|99.94|102.02|99.62|102.78|100.38|101.71|99.31|0
1654105500000|2022-06-01 17:45:00|101.89|99.49|102.33|99.93|102.77|100.37|101.39|98.99|0
1654105800000|2022-06-01 17:50:00|102.52|100.12|103.84|101.44|103.97|101.57|101.95|99.55|0
1654106100000|2022-06-01 17:55:00|104.03|101.63|102.76|100.36|104.03|101.63|101.51|99.11|0
1654106400000|2022-06-01 18:00:00|102.89|100.49|101.32|98.92|103.05|100.65|101.13|98.73|0
1654106700000|2022-06-01 18:05:00|101.45|99.05|101.38|98.98|102.57|100.17|100.76|98.36|0
1654107000000|2022-06-01 18:10:00|101.41|99.01|101.66|99.26|102.63|100.23|101.19|98.79|0
1654107300000|2022-06-01 18:15:00|101.63|99.23|102.12|99.72|102.75|100.35|100.94|98.54|0
1654107600000|2022-06-01 18:20:00|101.93|99.53|98.9|96.5|102.56|100.16|98.84|96.44|0
1654107900000|2022-06-01 18:25:00|98.87|96.47|98.23|95.83|99.15|96.75|97.21|94.81|0
1654108200000|2022-06-01 18:30:00|98.11|95.71|97.74|95.34|98.29|95.89|97.5|95.1|0
1654108500000|2022-06-01 18:35:00|97.87|95.47|98.77|96.37|98.77|96.37|97.08|94.68|0
1654108800000|2022-06-01 18:40:00|98.83|96.43|96.96|94.56|98.96|96.56|96.72|94.32|0
1654109100000|2022-06-01 18:45:00|96.78|94.38|97.8|95.4|98.58|96.18|96.78|94.38|0
1654109400000|2022-06-01 18:50:00|97.92|95.52|99.37|96.97|99.5|97.1|97.85|95.45|0
1654109700000|2022-06-01 18:55:00|99.25|96.85|99.46|97.06|100.17|97.77|98.52|96.12|0
1654110000000|2022-06-01 19:00:00|99.49|97.09|99.98|97.58|100.85|98.45|98.7|96.3|0
1654110300000|2022-06-01 19:05:00|100.11|97.71|98.75|96.35|100.11|97.71|98.21|95.81|0
1654110600000|2022-06-01 19:10:00|98.94|96.54|97.27|94.87|99.18|96.78|96.94|94.54|0
1654110900000|2022-06-01 19:15:00|97.3|94.9|97.35|94.95|98.08|95.68|96.16|93.76|0
1654111200000|2022-06-01 19:20:00|97.29|94.89|97.23|94.83|97.71|95.31|96.45|94.05|0
1654111500000|2022-06-01 19:25:00|97.38|94.98|97.71|95.31|98.56|96.16|97.23|94.83|0
1654111800000|2022-06-01 19:30:00|98.01|95.61|97.75|95.35|101.13|98.73|97.09|94.69|0
1654112100000|2022-06-01 19:35:00|97.94|95.54|96|93.6|98.55|96.15|96|93.6|0
1654112400000|2022-06-01 19:40:00|95.94|93.54|96.78|94.38|96.78|94.38|95.2|92.8|0
1654112700000|2022-06-01 19:45:00|97.02|94.62|96.6|94.2|97.69|95.29|96.06|93.66|0
1654113000000|2022-06-01 19:50:00|95.7|93.3|99.83|97.43|99.95|97.55|95.7|93.3|0
1654113300000|2022-06-01 19:55:00|100.07|97.67|101.95|99.55|102.2|99.8|99.76|97.36|0
1654113600000|2022-06-01 20:00:00|101.88|99.48|101.94|99.54|102.39|99.99|101.19|98.79|0
1654113900000|2022-06-01 20:05:00|101.88|99.48|102.32|99.92|103.08|100.68|101.81|99.41|0
1654114200000|2022-06-01 20:10:00|102.25|99.85|101.87|99.47|102.7|100.3|101.87|99.47|0
1654114500000|2022-06-01 20:15:00|102.01|99.21|102.76|99.96|102.76|99.96|102.01|99.21|0
1654114800000|2022-06-01 20:20:00|102.83|100.03|102.51|99.71|103.08|100.28|102.51|99.71|0
1654115100000|2022-06-01 20:25:00|102.48|99.68|102.38|99.58|102.57|99.77|102.32|99.52|0
1654115400000|2022-06-01 20:30:00|102.44|99.64|102.66|99.86|102.76|99.96|102.13|99.33|0
1654115700000|2022-06-01 20:35:00|102.69|99.89|102.75|99.95|102.82|100.02|102.5|99.7|0
1654116000000|2022-06-01 20:40:00|102.81|100.01|103.13|100.33|103.19|100.39|102.81|100.01|0
1654116300000|2022-06-01 20:45:00|103.06|100.26|102.49|99.69|103.32|100.52|102.43|99.63|0
1654116600000|2022-06-01 20:50:00|102.65|99.85|103.09|100.29|103.09|100.29|102.3|99.5|0
1654116900000|2022-06-01 20:55:00|102.99|100.19|102.64|99.84|103.5|100.7|102.52|99.72|0
1654117200000|2022-06-01 21:00:00|102.65|99.85|102.76|99.96|102.79|99.99|102.44|99.64|0
1654117500000|2022-06-01 21:05:00|102.73|99.93|102.73|99.93|102.76|99.96|102.73|99.93|0
1654117800000|2022-06-01 21:10:00|102.72|99.92|102.8|100|102.81|100.01|102.71|99.91|0
1654118100000|2022-06-01 21:15:00|102.68|99.88|102.56|99.76|102.68|99.88|102.55|99.75|0
1654118400000|2022-06-01 21:20:00|102.55|99.75|102.5|99.7|102.57|99.77|102.5|99.7|0
1654118700000|2022-06-01 21:25:00|102.52|99.72|102.52|99.72|102.62|99.82|102.52|99.72|0
1654119000000|2022-06-01 21:30:00|102.53|99.73|102.62|99.82|102.65|99.85|102.51|99.71|0
1654119300000|2022-06-01 21:35:00|102.63|99.83|102.59|99.79|102.63|99.83|102.59|99.79|0
1654119600000|2022-06-01 21:40:00|102.57|99.77|102.6|99.8|102.6|99.8|102.5|99.7|0
1654119900000|2022-06-01 21:45:00|102.58|99.78|102.76|99.96|102.78|99.98|102.58|99.78|0
1654120200000|2022-06-01 21:50:00|102.85|100.05|102.75|99.95|102.86|100.06|102.75|99.95|0
1654120500000|2022-06-01 21:55:00|102.73|99.93|102.66|99.86|102.77|99.97|102.57|99.77|0
1654120800000|2022-06-01 22:00:00|102.42|99.62|102.29|99.49|102.76|99.96|102.1|99.3|0
1654121100000|2022-06-01 22:05:00|102.25|99.45|102.73|99.93|102.82|100.02|102.19|99.39|0
1654121400000|2022-06-01 22:10:00|102.69|99.89|102.85|100.05|103.26|100.46|102.69|99.89|0
1654121700000|2022-06-01 22:15:00|102.82|100.02|102.31|99.51|102.82|100.02|101.99|99.19|0
1654122000000|2022-06-01 22:20:00|102.28|99.48|102.94|100.14|103.25|100.45|102.12|99.32|0
1654122300000|2022-06-01 22:25:00|102.87|100.07|103.19|100.39|103.25|100.45|102.81|100.01|0
1654122600000|2022-06-01 22:30:00|103.25|100.45|103.37|100.57|103.79|100.99|103|100.2|0
1654122900000|2022-06-01 22:35:00|103.25|100.45|103.75|100.95|103.88|101.08|103.25|100.45|0
1654123200000|2022-06-01 22:40:00|103.82|101.02|103.62|100.82|103.88|101.08|103.11|100.31|0
1654123500000|2022-06-01 22:45:00|103.66|100.86|104.1|101.3|104.26|101.46|103.37|100.57|0
1654123800000|2022-06-01 22:50:00|104.07|101.27|104|101.2|104.32|101.52|103.91|101.11|0
1654124100000|2022-06-01 22:55:00|103.97|101.17|104.19|101.39|104.25|101.45|103.87|101.07|0
1654124400000|2022-06-01 23:00:00|104.12|101.32|103.93|101.13|104.38|101.58|103.74|100.94|0
1654124700000|2022-06-01 23:05:00|103.96|101.16|104.12|101.32|104.25|101.45|103.86|101.06|0
1654125000000|2022-06-01 23:10:00|104.18|101.38|103.83|101.03|104.53|101.73|103.76|100.96|0
1654125300000|2022-06-01 23:15:00|103.79|100.99|103.92|101.12|104.11|101.31|103.67|100.87|0
1654125600000|2022-06-01 23:20:00|103.85|101.05|103.72|100.92|103.98|101.18|103.53|100.73|0
1654125900000|2022-06-01 23:25:00|103.69|100.89|103.53|100.73|103.72|100.92|103.4|100.6|0
1654126200000|2022-06-01 23:30:00|103.47|100.67|103.85|101.05|103.85|101.05|103.37|100.57|0
1654126500000|2022-06-01 23:35:00|103.88|101.08|104.03|101.23|104.1|101.3|103.78|100.98|0
1654126800000|2022-06-01 23:40:00|103.97|101.17|104.93|102.13|105.12|102.32|103.97|101.17|0
1654127100000|2022-06-01 23:45:00|105.06|102.26|104.8|102|105.22|102.42|104.8|102|0
1654127400000|2022-06-01 23:50:00|104.86|102.06|105.18|102.38|105.31|102.51|104.86|102.06|0
1654127700000|2022-06-01 23:55:00|105.12|102.32|104.92|102.12|105.31|102.51|104.82|102.02|0
1654128000000|2022-06-02 00:00:00|104.85|102.05|105.53|102.73|105.56|102.76|104.47|101.67|0
1654128300000|2022-06-02 00:05:00|105.47|102.67|104.78|101.98|105.88|103.08|104.72|101.92|0
1654128600000|2022-06-02 00:10:00|104.72|101.92|104.07|101.27|105.04|102.24|103.82|101.02|0
1654128900000|2022-06-02 00:15:00|104.01|101.21|100.18|97.38|104.07|101.27|100.18|97.38|0
1654129200000|2022-06-02 00:20:00|100.11|97.31|99.49|96.69|100.36|97.56|99.36|96.56|0
1654129500000|2022-06-02 00:25:00|99.55|96.75|99.36|96.56|99.73|96.93|98.55|95.75|0
1654129800000|2022-06-02 00:30:00|99.3|96.5|99.48|96.68|99.6|96.8|99.11|96.31|0
1654130100000|2022-06-02 00:35:00|99.42|96.62|98.55|95.75|99.54|96.74|98.33|95.53|0
1654130400000|2022-06-02 00:40:00|98.48|95.68|98.73|95.93|98.91|96.11|98.17|95.37|0
1654130700000|2022-06-02 00:45:00|98.67|95.87|98.02|95.22|98.91|96.11|97.95|95.15|0
1654131000000|2022-06-02 00:50:00|97.92|95.12|98.69|95.89|98.72|95.92|97.92|95.12|0
1654131300000|2022-06-02 00:55:00|98.72|95.92|98.56|95.76|98.78|95.98|98.23|95.43|0
1654131600000|2022-06-02 01:00:00|98.53|95.73|98.9|96.1|99.03|96.23|98.22|95.42|0
1654131900000|2022-06-02 01:05:00|99.02|96.22|98.59|95.79|99.21|96.41|98.59|95.79|0
1654132200000|2022-06-02 01:10:00|98.56|95.76|98.89|96.09|99.02|96.22|98.53|95.73|0
1654132500000|2022-06-02 01:15:00|98.83|96.03|98.89|96.09|99.14|96.34|98.65|95.85|0
1654132800000|2022-06-02 01:20:00|98.86|96.06|98.58|95.78|98.86|96.06|98.02|95.22|0
1654133100000|2022-06-02 01:25:00|98.52|95.72|98.02|95.22|98.76|95.96|97.96|95.16|0
1654133400000|2022-06-02 01:30:00|97.9|95.1|97.96|95.16|98.27|95.47|97.59|94.79|0
1654133700000|2022-06-02 01:35:00|97.89|95.09|98.32|95.52|98.51|95.71|97.89|95.09|0
1654134000000|2022-06-02 01:40:00|98.26|95.46|98.88|96.08|98.97|96.17|98.14|95.34|0
1654134300000|2022-06-02 01:45:00|98.94|96.14|98.66|95.86|98.94|96.14|98.5|95.7|0
1654134600000|2022-06-02 01:50:00|98.62|95.82|98.56|95.76|99.18|96.38|98.25|95.45|0
1654134900000|2022-06-02 01:55:00|98.53|95.73|99.42|96.62|99.43|96.63|98.53|95.73|0
1654135200000|2022-06-02 02:00:00|99.36|96.56|100.17|97.37|100.3|97.5|99.3|96.5|0
1654135500000|2022-06-02 02:05:00|100.36|97.56|99.54|96.74|100.55|97.75|99.42|96.62|0
1654135800000|2022-06-02 02:10:00|99.61|96.81|98.86|96.06|99.79|96.99|98.79|95.99|0
1654136100000|2022-06-02 02:15:00|98.73|95.93|98.54|95.74|98.98|96.18|98.42|95.62|0
1654136400000|2022-06-02 02:20:00|98.48|95.68|98.66|95.86|98.98|96.18|98.36|95.56|0
1654136700000|2022-06-02 02:25:00|98.63|95.83|98.66|95.86|98.85|96.05|98.42|95.62|0
1654137000000|2022-06-02 02:30:00|98.6|95.8|98.29|95.49|98.85|96.05|98.23|95.43|0
1654137300000|2022-06-02 02:35:00|98.35|95.55|98.84|96.04|99.03|96.23|98.22|95.42|0
1654137600000|2022-06-02 02:40:00|98.96|96.16|99.4|96.6|99.46|96.66|98.9|96.1|0
1654137900000|2022-06-02 02:45:00|99.43|96.63|98.96|96.16|99.58|96.78|98.77|95.97|0
1654138200000|2022-06-02 02:50:00|98.93|96.13|99.14|96.34|99.36|96.56|98.9|96.1|0
1654138500000|2022-06-02 02:55:00|99.2|96.4|99.79|96.99|99.89|97.09|98.89|96.09|0
1654138800000|2022-06-02 03:00:00|99.76|96.96|99.76|96.96|99.82|97.02|99.36|96.56|0
1654139100000|2022-06-02 03:05:00|99.7|96.9|99.69|96.89|99.79|96.99|99.07|96.27|0
1654139400000|2022-06-02 03:10:00|99.66|96.86|99.94|97.14|100.19|97.39|99.63|96.83|0
1654139700000|2022-06-02 03:15:00|99.91|97.11|99.69|96.89|99.91|97.11|99.44|96.64|0
1654140000000|2022-06-02 03:20:00|99.66|96.86|99.62|96.82|99.66|96.86|99.37|96.57|0
1654140300000|2022-06-02 03:25:00|99.59|96.79|99.68|96.88|99.74|96.94|99.49|96.69|0
1654140600000|2022-06-02 03:30:00|99.65|96.85|99.77|96.97|99.93|97.13|99.49|96.69|0
1654140900000|2022-06-02 03:35:00|99.8|97|99.92|97.12|100.36|97.56|99.8|97|0
1654141200000|2022-06-02 03:40:00|99.86|97.06|99.79|96.99|99.89|97.09|99.39|96.59|0
1654141500000|2022-06-02 03:45:00|99.83|97.03|99.57|96.77|100.04|97.24|99.48|96.68|0
1654141800000|2022-06-02 03:50:00|99.48|96.68|99.82|97.02|99.88|97.08|99.42|96.62|0
1654142100000|2022-06-02 03:55:00|99.88|97.08|99.6|96.8|99.91|97.11|99.54|96.74|0
1654142400000|2022-06-02 04:00:00|99.57|96.77|99.66|96.86|99.78|96.98|99.35|96.55|0
1654142700000|2022-06-02 04:05:00|99.59|96.79|99.84|97.04|99.9|97.1|99.47|96.67|0
1654143000000|2022-06-02 04:10:00|99.78|96.98|99.65|96.85|99.81|97.01|99.46|96.66|0
1654143300000|2022-06-02 04:15:00|99.62|96.82|100.24|97.44|100.96|98.16|99.52|96.72|0
1654143600000|2022-06-02 04:20:00|100.28|97.48|100.49|97.69|100.55|97.75|100.24|97.44|0
1654143900000|2022-06-02 04:25:00|100.43|97.63|100.42|97.62|100.58|97.78|100.36|97.56|0
1654144200000|2022-06-02 04:30:00|100.36|97.56|100.3|97.5|100.48|97.68|100.3|97.5|0
1654144500000|2022-06-02 04:35:00|100.36|97.56|100.04|97.24|100.48|97.68|99.98|97.18|0
1654144800000|2022-06-02 04:40:00|99.98|97.18|100.1|97.3|100.17|97.37|99.86|97.06|0
1654145100000|2022-06-02 04:45:00|100.04|97.24|100.29|97.49|100.29|97.49|99.91|97.11|0
1654145400000|2022-06-02 04:50:00|100.35|97.55|100.16|97.36|100.47|97.67|100.1|97.3|0
1654145700000|2022-06-02 04:55:00|100.1|97.3|100.09|97.29|100.16|97.36|100.03|97.23|0
1654146000000|2022-06-02 05:00:00|100.03|97.23|100.15|97.35|100.16|97.36|99.72|96.92|0
1654146300000|2022-06-02 05:05:00|100.12|97.32|100.46|97.66|100.59|97.79|99.9|97.1|0
1654146600000|2022-06-02 05:10:00|100.52|97.72|101.9|99.1|101.9|99.1|100.52|97.72|0
1654146900000|2022-06-02 05:15:00|101.93|99.13|102.02|99.22|102.66|99.86|101.52|98.72|0
1654147200000|2022-06-02 05:20:00|101.96|99.16|101.96|99.16|102.21|99.41|101.71|98.91|0
1654147500000|2022-06-02 05:25:00|101.99|99.19|101.51|98.71|102.27|99.47|101.51|98.71|0
1654147800000|2022-06-02 05:30:00|101.48|98.68|101.95|99.15|101.95|99.15|101.45|98.65|0
1654148100000|2022-06-02 05:35:00|101.92|99.12|101.98|99.18|102.46|99.66|101.61|98.81|0
1654148400000|2022-06-02 05:40:00|102.01|99.21|101.44|98.64|102.01|99.21|101.38|98.58|0
1654148700000|2022-06-02 05:45:00|101.5|98.7|101.06|98.26|101.54|98.74|100.81|98.01|0
1654149000000|2022-06-02 05:50:00|100.94|98.14|100.43|97.63|101.06|98.26|100.37|97.57|0
1654149300000|2022-06-02 05:55:00|100.37|97.57|100.55|97.75|100.65|97.85|100.24|97.44|0
1654149600000|2022-06-02 06:00:00|100.62|97.82|99.9|97.1|100.74|97.94|99.84|97.04|0
1654149900000|2022-06-02 06:05:00|99.93|97.13|99.4|96.6|100.3|97.5|99.37|96.57|0
1654150200000|2022-06-02 06:10:00|99.43|96.63|99.98|97.18|99.98|97.18|99.3|96.5|0
1654150500000|2022-06-02 06:15:00|99.92|97.12|100.73|97.93|100.73|97.93|99.92|97.12|0
1654150800000|2022-06-02 06:20:00|100.67|97.87|100.48|97.68|100.79|97.99|100.48|97.68|0
1654151100000|2022-06-02 06:25:00|100.51|97.71|100.78|97.98|100.85|98.05|100.29|97.49|0
1654151400000|2022-06-02 06:30:00|100.75|97.95|100.91|98.11|100.97|98.17|100.6|97.8|0
1654151700000|2022-06-02 06:35:00|100.97|98.17|101.19|98.39|101.22|98.42|100.84|98.04|0
1654152000000|2022-06-02 06:40:00|101.22|98.42|100.9|98.1|101.22|98.42|100.59|97.79|0
1654152300000|2022-06-02 06:45:00|100.84|98.04|99.96|97.16|100.9|98.1|99.84|97.04|0
1654152600000|2022-06-02 06:50:00|99.9|97.1|99.46|96.66|100.08|97.28|99.28|96.48|0
1654152900000|2022-06-02 06:55:00|99.4|96.6|98.9|96.1|99.52|96.72|98.78|95.98|0
1654153200000|2022-06-02 07:00:00|98.84|96.04|99.02|96.22|99.54|96.74|98.29|95.49|0
1654153500000|2022-06-02 07:05:00|98.84|96.44|99.03|96.63|99.15|96.75|98.78|96.38|0
1654153800000|2022-06-02 07:10:00|98.96|96.56|98.93|96.53|99.58|97.18|98.78|96.38|0
1654154100000|2022-06-02 07:15:00|98.9|96.5|98.77|96.37|99.14|96.74|98.77|96.37|0
1654154400000|2022-06-02 07:20:00|98.87|96.47|98.89|96.49|99.14|96.74|98.77|96.37|0
1654154700000|2022-06-02 07:25:00|99.02|96.62|97.7|95.3|99.08|96.68|97.36|94.96|0
1654155000000|2022-06-02 07:30:00|97.73|95.33|97.24|94.84|97.97|95.57|96.7|94.3|0
1654155300000|2022-06-02 07:35:00|97.3|94.9|96.6|94.2|97.49|95.09|96.57|94.17|0
1654155600000|2022-06-02 07:40:00|96.63|94.23|96.87|94.47|97.12|94.72|96.57|94.17|0
1654155900000|2022-06-02 07:45:00|96.96|94.56|98.15|95.75|98.4|96|96.96|94.56|0
1654156200000|2022-06-02 07:50:00|98.21|95.81|97.78|95.38|98.33|95.93|97.41|95.01|0
1654156500000|2022-06-02 07:55:00|97.72|95.32|97.78|95.38|98.21|95.81|97.51|95.11|0
1654156800000|2022-06-02 08:00:00|97.72|95.32|97.96|95.56|98.64|96.24|97.72|95.32|0
1654157100000|2022-06-02 08:05:00|98.02|95.62|97.89|95.49|98.14|95.74|97.53|95.13|0
1654157400000|2022-06-02 08:10:00|97.83|95.43|96.58|94.18|97.89|95.49|96.4|94|0
1654157700000|2022-06-02 08:15:00|96.55|94.15|95.64|93.24|96.85|94.45|95.52|93.12|0
1654158000000|2022-06-02 08:20:00|95.52|93.12|95.37|92.97|95.73|93.33|95.28|92.88|0
1654158300000|2022-06-02 08:25:00|95.34|92.94|95.33|92.93|95.57|93.17|95.1|92.7|0
1654158600000|2022-06-02 08:30:00|95.27|92.87|95.33|92.93|95.63|93.23|95.09|92.69|0
1654158900000|2022-06-02 08:35:00|95.27|92.87|95.24|92.84|95.45|93.05|95.09|92.69|0
1654159200000|2022-06-02 08:40:00|95.21|92.81|95.18|92.78|95.33|92.93|95.06|92.66|0
1654159500000|2022-06-02 08:45:00|95.14|92.74|95.41|93.01|95.62|93.22|95.14|92.74|0
1654159800000|2022-06-02 08:50:00|95.38|92.98|95.86|93.46|95.86|93.46|95.32|92.92|0
1654160100000|2022-06-02 08:55:00|95.89|93.49|96.46|94.06|96.46|94.06|95.8|93.4|0
1654160400000|2022-06-02 09:00:00|96.52|94.12|96.15|93.75|97.86|95.46|95.91|93.51|0
1654160700000|2022-06-02 09:05:00|96.21|93.81|95.82|93.42|96.34|93.94|95.61|93.21|0
1654161000000|2022-06-02 09:10:00|95.85|93.45|95.73|93.33|96.03|93.63|95.61|93.21|0
1654161300000|2022-06-02 09:15:00|95.79|93.39|95.24|92.84|95.79|93.39|95.18|92.78|0
1654161600000|2022-06-02 09:20:00|95.27|92.87|95.15|92.75|95.42|93.02|95|92.6|0
1654161900000|2022-06-02 09:25:00|95.12|92.72|95|92.6|95.12|92.72|94.82|92.42|0
1654162200000|2022-06-02 09:30:00|94.97|92.57|95.62|93.22|95.81|93.41|94.88|92.48|0
1654162500000|2022-06-02 09:35:00|95.65|93.25|95.77|93.37|95.95|93.55|95.47|93.07|0
1654162800000|2022-06-02 09:40:00|95.71|93.31|95.71|93.31|95.8|93.4|95.41|93.01|0
1654163100000|2022-06-02 09:45:00|95.77|93.37|95.8|93.4|95.92|93.52|95.53|93.13|0
1654163400000|2022-06-02 09:50:00|95.82|93.42|96.24|93.84|96.49|94.09|95.82|93.42|0
1654163700000|2022-06-02 09:55:00|96.21|93.81|96.3|93.9|96.36|93.96|96.06|93.66|0
1654164000000|2022-06-02 10:00:00|96.27|93.87|96.09|93.69|96.45|94.05|96.03|93.63|0
1654164300000|2022-06-02 10:05:00|95.81|93.41|95.93|93.53|96.42|94.02|95.63|93.23|0
1654164600000|2022-06-02 10:10:00|95.96|93.56|95.57|93.17|95.99|93.59|95.57|93.17|0
1654164900000|2022-06-02 10:15:00|95.63|93.23|95.93|93.53|95.93|93.53|95.45|93.05|0
1654165200000|2022-06-02 10:20:00|95.87|93.47|96.77|94.37|96.77|94.37|95.86|93.46|0
1654165500000|2022-06-02 10:25:00|96.74|94.34|96.95|94.55|97.32|94.92|96.65|94.25|0
1654165800000|2022-06-02 10:30:00|97.01|94.61|96.82|94.42|97.07|94.67|96.46|94.06|0
1654166100000|2022-06-02 10:35:00|96.76|94.36|95.88|93.48|96.8|94.4|95.88|93.48|0
1654166400000|2022-06-02 10:40:00|95.82|93.42|95.01|92.61|95.82|93.42|94.98|92.58|0
1654166700000|2022-06-02 10:45:00|94.95|92.55|94.29|91.89|95.01|92.61|94.17|91.77|0
1654167000000|2022-06-02 10:50:00|94.32|91.92|94.29|91.89|94.71|92.31|94.23|91.83|0
1654167300000|2022-06-02 10:55:00|94.2|91.8|94.4|92|94.46|92.06|94.17|91.77|0
1654167600000|2022-06-02 11:00:00|94.43|92.03|95.42|93.02|95.42|93.02|94.4|92|0
1654167900000|2022-06-02 11:05:00|95.39|92.99|95.29|92.89|95.42|93.02|95.23|92.83|0
1654168200000|2022-06-02 11:10:00|95.23|92.83|95.41|93.01|95.47|93.07|95.11|92.71|0
1654168500000|2022-06-02 11:15:00|95.38|92.98|95.74|93.34|95.77|93.37|95.35|92.95|0
1654168800000|2022-06-02 11:20:00|95.71|93.31|94.75|92.35|95.77|93.37|94.6|92.2|0
1654169100000|2022-06-02 11:25:00|94.8|92.4|94.59|92.19|95.1|92.7|94.59|92.19|0
1654169400000|2022-06-02 11:30:00|94.68|92.28|95.04|92.64|95.46|93.06|94.59|92.19|0
1654169700000|2022-06-02 11:35:00|94.98|92.58|94.74|92.34|95.1|92.7|94.44|92.04|0
1654170000000|2022-06-02 11:40:00|94.71|92.31|95.12|92.72|95.18|92.78|94.44|92.04|0
1654170300000|2022-06-02 11:45:00|95.15|92.75|94.91|92.51|95.33|92.93|94.37|91.97|0
1654170600000|2022-06-02 11:50:00|95.03|92.63|94.91|92.51|95.09|92.69|94.85|92.45|0
1654170900000|2022-06-02 11:55:00|94.97|92.57|94.96|92.56|95.26|92.86|94.94|92.54|0
1654171200000|2022-06-02 12:00:00|95.08|92.68|95.08|92.68|95.14|92.74|94.63|92.23|0
1654171500000|2022-06-02 12:05:00|95.11|92.71|96.46|94.06|96.58|94.18|95.11|92.71|0
1654171800000|2022-06-02 12:10:00|96.52|94.12|96.09|93.69|96.82|94.42|96.09|93.69|0
1654172100000|2022-06-02 12:15:00|95.95|93.55|96.15|93.75|97.06|94.66|94.59|92.19|0
1654172400000|2022-06-02 12:20:00|96.3|93.9|95.94|93.54|96.3|93.9|95.52|93.12|0
1654172700000|2022-06-02 12:25:00|95.85|93.45|96.15|93.75|96.48|94.08|95.64|93.24|0
1654173000000|2022-06-02 12:30:00|96.3|93.9|97.05|94.65|97.18|94.78|95.66|93.26|0
1654173300000|2022-06-02 12:35:00|97.11|94.71|96.17|93.77|97.17|94.77|95.84|93.44|0
1654173600000|2022-06-02 12:40:00|96.2|93.8|96.5|94.1|96.5|94.1|95.42|93.02|0
1654173900000|2022-06-02 12:45:00|96.56|94.16|96.31|93.91|96.96|94.56|95.95|93.55|0
1654174200000|2022-06-02 12:50:00|96.38|93.98|95.77|93.37|96.38|93.98|95.68|93.28|0
1654174500000|2022-06-02 12:55:00|95.8|93.4|97.16|94.76|97.34|94.94|95.65|93.25|0
1654174800000|2022-06-02 13:00:00|97.22|94.82|99.25|96.85|99.25|96.85|96.43|94.03|0
1654175100000|2022-06-02 13:05:00|99.37|96.97|100.81|98.41|101.25|98.85|98.44|96.04|0
1654175400000|2022-06-02 13:10:00|100.87|98.47|100.43|98.03|101.88|99.48|100.43|98.03|0
1654175700000|2022-06-02 13:15:00|100.49|98.09|100.17|97.77|101.37|98.97|99.99|97.59|0
1654176000000|2022-06-02 13:20:00|100.27|97.87|100.86|98.46|100.86|98.46|99.98|97.58|0
1654176300000|2022-06-02 13:25:00|100.92|98.52|100.86|98.46|101.87|99.47|100.42|98.02|0
1654176600000|2022-06-02 13:30:00|100.79|98.39|101.42|99.02|104.62|102.22|100.39|97.99|0
1654176900000|2022-06-02 13:35:00|101.36|98.96|102.43|100.03|105.5|103.1|101.36|98.96|0
1654177200000|2022-06-02 13:40:00|102.88|100.48|101.98|99.58|104.36|101.96|101.29|98.89|0
1654177500000|2022-06-02 13:45:00|102.05|99.65|101.41|99.01|104.48|102.08|101.35|98.95|0
1654177800000|2022-06-02 13:50:00|101.66|99.26|103.25|100.85|103.71|101.31|101.66|99.26|0
1654178100000|2022-06-02 13:55:00|103.29|100.89|103.86|101.46|106.27|103.87|103.29|100.89|0
1654178400000|2022-06-02 14:00:00|104.31|101.91|103.18|100.78|104.93|102.53|101.66|99.26|0
1654178700000|2022-06-02 14:05:00|102.8|100.4|102.35|99.95|103.89|101.49|100.76|98.36|0
1654179000000|2022-06-02 14:10:00|102.1|99.7|97.02|94.62|102.32|99.92|96.65|94.25|0
1654179300000|2022-06-02 14:15:00|97.45|95.05|100.69|98.29|100.75|98.35|97.08|94.68|0
1654179600000|2022-06-02 14:20:00|100.56|98.16|104.41|102.01|104.74|102.34|99.74|97.34|0
1654179900000|2022-06-02 14:25:00|104.61|102.21|103.11|100.71|105.46|103.06|103.11|100.71|0
1654180200000|2022-06-02 14:30:00|103.15|100.75|101.38|98.98|103.89|101.49|100.75|98.35|0
1654180500000|2022-06-02 14:35:00|101.67|99.27|100.77|98.37|102.47|100.07|100.49|98.09|0
1654180800000|2022-06-02 14:40:00|100.55|98.15|100.36|97.96|101.54|99.14|99.79|97.39|0
1654181100000|2022-06-02 14:45:00|100.46|98.06|99.7|97.3|101.63|99.23|99.35|96.95|0
1654181400000|2022-06-02 14:50:00|99.85|97.45|99.72|97.32|100.61|98.21|99.1|96.7|0
1654181700000|2022-06-02 14:55:00|99.66|97.26|98.47|96.07|100.04|97.64|98.28|95.88|0
1654182000000|2022-06-02 15:00:00|98.41|96.01|96.31|93.91|98.91|96.51|95.7|93.3|0
1654182300000|2022-06-02 15:05:00|96.19|93.79|95.46|93.06|96.71|94.31|95.28|92.88|0
1654182600000|2022-06-02 15:10:00|95.52|93.12|91.53|89.13|95.52|93.12|91.18|88.78|0
1654182900000|2022-06-02 15:15:00|91.42|89.02|92.24|89.84|92.66|90.26|91|88.6|0
1654183200000|2022-06-02 15:20:00|92.18|89.78|92|89.6|92.84|90.44|91.8|89.4|0
1654183500000|2022-06-02 15:25:00|91.94|89.54|91.76|89.36|92.77|90.37|91.06|88.66|0
1654183800000|2022-06-02 15:30:00|91.64|89.24|92.41|90.01|93.31|90.91|91.58|89.18|0
1654184100000|2022-06-02 15:35:00|92.47|90.07|93.01|90.61|93.79|91.39|92.47|90.07|0
1654184400000|2022-06-02 15:40:00|92.89|90.49|90.28|87.88|92.89|90.49|90.05|87.65|0
1654184700000|2022-06-02 15:45:00|90.22|87.82|89.36|86.96|92.92|90.52|89|86.6|0
1654185000000|2022-06-02 15:50:00|89.38|86.98|90.13|87.73|90.25|87.85|88.86|86.46|0
1654185300000|2022-06-02 15:55:00|90.02|87.62|91.35|88.95|91.59|89.19|89.9|87.5|0
1654185600000|2022-06-02 16:00:00|91.06|88.66|90.53|88.13|91.82|89.42|90.53|88.13|0
1654185900000|2022-06-02 16:05:00|90.65|88.25|90.94|88.54|91.41|89.01|90.59|88.19|0
1654186200000|2022-06-02 16:10:00|91.05|88.65|90.7|88.3|91.35|88.95|90.35|87.95|0
1654186500000|2022-06-02 16:15:00|90.64|88.24|89.54|87.14|90.7|88.3|89.42|87.02|0
1654186800000|2022-06-02 16:20:00|89.48|87.08|88.1|85.7|89.88|87.48|88.1|85.7|0
1654187100000|2022-06-02 16:25:00|88.16|85.76|87.53|85.13|88.5|86.1|87.48|85.08|0
1654187400000|2022-06-02 16:30:00|87.36|84.96|87.08|84.68|87.7|85.3|86.8|84.4|0
1654187700000|2022-06-02 16:35:00|87.02|84.62|86.18|83.78|87.19|84.79|86.12|83.72|0
1654188000000|2022-06-02 16:40:00|86.12|83.72|88.43|86.03|88.43|86.03|86.06|83.66|0
1654188300000|2022-06-02 16:45:00|88.31|85.91|87.02|84.62|88.37|85.97|86.57|84.17|0
1654188600000|2022-06-02 16:50:00|86.97|84.57|85.73|83.33|87.02|84.62|85.56|83.16|0
1654188900000|2022-06-02 16:55:00|85.84|83.44|86.34|83.94|86.85|84.45|85.84|83.44|0
1654189200000|2022-06-02 17:00:00|86.29|83.89|85.78|83.38|86.62|84.22|85.72|83.32|0
1654189500000|2022-06-02 17:05:00|85.84|83.44|86.06|83.66|86.28|83.88|85.67|83.27|0
1654189800000|2022-06-02 17:10:00|86.22|83.82|87.4|85|87.86|85.46|85.92|83.52|0
1654190100000|2022-06-02 17:15:00|87.23|84.83|88.4|86|88.85|86.45|86.61|84.21|0
1654190400000|2022-06-02 17:20:00|88.45|86.05|88.39|85.99|88.94|86.54|87.94|85.54|0
1654190700000|2022-06-02 17:25:00|88.31|85.91|88.28|85.88|89.47|87.07|88.05|85.65|0
1654191000000|2022-06-02 17:30:00|88.22|85.82|87.43|85.03|88.45|86.05|87.43|85.03|0
1654191300000|2022-06-02 17:35:00|87.37|84.97|87.43|85.03|88.05|85.65|87.37|84.97|0
1654191600000|2022-06-02 17:40:00|87.48|85.08|87.03|84.63|88.21|85.81|86.92|84.52|0
1654191900000|2022-06-02 17:45:00|86.92|84.52|86.53|84.13|87.42|85.02|86.47|84.07|0
1654192200000|2022-06-02 17:50:00|86.42|84.02|86.97|84.57|87.25|84.85|86.25|83.85|0
1654192500000|2022-06-02 17:55:00|87.03|84.63|86.69|84.29|87.87|85.47|86.63|84.23|0
1654192800000|2022-06-02 18:00:00|86.74|84.34|86.24|83.84|87.19|84.79|85.96|83.56|0
1654193100000|2022-06-02 18:05:00|86.1|83.7|85.8|83.4|86.3|83.9|85.3|82.9|0
1654193400000|2022-06-02 18:10:00|85.91|83.51|85.46|83.06|86.46|84.06|85.41|83.01|0
1654193700000|2022-06-02 18:15:00|85.41|83.01|85.68|83.28|86.07|83.67|85.41|83.01|0
1654194000000|2022-06-02 18:20:00|85.73|83.33|85.68|83.28|85.96|83.56|85.4|83|0
1654194300000|2022-06-02 18:25:00|85.79|83.39|87.96|85.56|88.46|86.06|85.73|83.33|0
1654194600000|2022-06-02 18:30:00|87.9|85.5|86.98|84.58|87.96|85.56|86.79|84.39|0
1654194900000|2022-06-02 18:35:00|86.95|84.55|86.9|84.5|87.28|84.88|86.79|84.39|0
1654195200000|2022-06-02 18:40:00|86.95|84.55|87.22|84.82|87.73|85.33|86.81|84.41|0
1654195500000|2022-06-02 18:45:00|87.11|84.71|87.56|85.16|87.56|85.16|86.67|84.27|0
1654195800000|2022-06-02 18:50:00|87.61|85.21|87.44|85.04|88.11|85.71|86.89|84.49|0
1654196100000|2022-06-02 18:55:00|87.5|85.1|89.12|86.72|89.23|86.83|87.33|84.93|0
1654196400000|2022-06-02 19:00:00|89.18|86.78|87.82|85.42|89.35|86.95|87.43|85.03|0
1654196700000|2022-06-02 19:05:00|87.88|85.48|87.71|85.31|88.13|85.73|87.27|84.87|0
1654197000000|2022-06-02 19:10:00|87.99|85.59|87.04|84.64|88.16|85.76|86.87|84.47|0
1654197300000|2022-06-02 19:15:00|86.98|84.58|86.82|84.42|87.32|84.92|86.54|84.14|0
1654197600000|2022-06-02 19:20:00|86.76|84.36|86.65|84.25|87.37|84.97|86.51|84.11|0
1654197900000|2022-06-02 19:25:00|86.59|84.19|87.64|85.24|88.34|85.94|86.04|83.64|0
1654198200000|2022-06-02 19:30:00|87.81|85.41|86.86|84.46|87.87|85.47|86.81|84.41|0
1654198500000|2022-06-02 19:35:00|86.81|84.41|86.86|84.46|87.19|84.79|86.25|83.85|0
1654198800000|2022-06-02 19:40:00|86.89|84.49|85.92|83.52|87.08|84.68|85.92|83.52|0
1654199100000|2022-06-02 19:45:00|85.98|83.58|85.64|83.24|86.58|84.18|85.26|82.86|0
1654199400000|2022-06-02 19:50:00|84.94|82.54|83.96|81.56|86.31|83.91|83.69|81.29|0
1654199700000|2022-06-02 19:55:00|84.29|81.89|82.92|80.52|84.29|81.89|82.87|80.47|0
1654200000000|2022-06-02 20:00:00|83.24|80.84|83.29|80.89|83.89|81.49|82.82|80.42|0
1654200300000|2022-06-02 20:05:00|83.35|80.95|83.24|80.84|83.4|81|82.97|80.57|0
1654200600000|2022-06-02 20:10:00|83.4|81|84.31|81.91|84.36|81.96|83.29|80.89|0
1654200900000|2022-06-02 20:15:00|84.29|81.49|84.07|81.27|84.51|81.71|83.91|81.11|0
1654201200000|2022-06-02 20:20:00|84.02|81.22|83.24|80.44|84.1|81.3|83.16|80.36|0
1654201500000|2022-06-02 20:25:00|83.22|80.42|83.27|80.47|83.32|80.52|82.9|80.1|0
1654201800000|2022-06-02 20:30:00|83.21|80.41|83.21|80.41|83.32|80.52|83.1|80.3|0
1654202100000|2022-06-02 20:35:00|83.16|80.36|83.05|80.25|83.24|80.44|82.99|80.19|0
1654202400000|2022-06-02 20:40:00|83.1|80.3|82.57|79.77|83.1|80.3|82.57|79.77|0
1654202700000|2022-06-02 20:45:00|82.62|79.82|82.67|79.87|82.78|79.98|82.62|79.82|0
1654203000000|2022-06-02 20:50:00|82.62|79.82|82.56|79.76|82.62|79.82|82.51|79.71|0
1654203300000|2022-06-02 20:55:00|82.61|79.81|82.74|79.94|82.74|79.94|82.61|79.81|0
1654203600000|2022-06-02 21:00:00|82.68|79.88|82.66|79.86|82.76|79.96|82.61|79.81|0
1654203900000|2022-06-02 21:05:00|82.59|79.79|82.56|79.76|82.65|79.85|82.53|79.73|0
1654204200000|2022-06-02 21:10:00|82.57|79.77|82.65|79.85|82.66|79.86|82.56|79.76|0
1654204500000|2022-06-02 21:15:00|82.57|79.77|82.65|79.85|82.67|79.87|82.57|79.77|0
1654204800000|2022-06-02 21:20:00|82.57|79.77|82.56|79.76|82.66|79.86|82.51|79.71|0
1654205100000|2022-06-02 21:25:00|82.55|79.75|82.56|79.76|82.62|79.82|82.55|79.75|0
1654205400000|2022-06-02 21:30:00|82.57|79.77|82.5|79.7|82.57|79.77|82.49|79.69|0
1654205700000|2022-06-02 21:35:00|82.51|79.71|82.53|79.73|82.61|79.81|82.5|79.7|0
1654206000000|2022-06-02 21:40:00|82.49|79.69|82.77|79.97|82.77|79.97|82.49|79.69|0
1654206300000|2022-06-02 21:45:00|82.76|79.96|82.81|80.01|82.81|80.01|82.68|79.88|0
1654206600000|2022-06-02 21:50:00|82.79|79.99|82.79|79.99|82.8|80|82.76|79.96|0
1654206900000|2022-06-02 21:55:00|82.78|79.98|82.81|80.01|82.81|80.01|82.78|79.98|0
1654207200000|2022-06-02 22:00:00|82.71|79.91|82.2|79.4|82.73|79.93|82.04|79.24|0
1654207500000|2022-06-02 22:05:00|82.15|79.35|80.42|77.62|82.2|79.4|80.37|77.57|0
1654207800000|2022-06-02 22:10:00|80.47|77.67|81.04|78.24|81.15|78.35|80.47|77.67|0
1654208100000|2022-06-02 22:15:00|81.09|78.29|81.35|78.55|81.35|78.55|81.09|78.29|0
1654208400000|2022-06-02 22:20:00|81.33|78.53|81.56|78.76|81.61|78.81|81.33|78.53|0
1654208700000|2022-06-02 22:25:00|81.51|78.71|82.03|79.23|82.08|79.28|81.51|78.71|0
1654209000000|2022-06-02 22:30:00|82.08|79.28|81.82|79.02|82.11|79.31|81.76|78.96|0
1654209300000|2022-06-02 22:35:00|81.79|78.99|81.97|79.17|81.97|79.17|81.71|78.91|0
1654209600000|2022-06-02 22:40:00|81.94|79.14|81.97|79.17|81.97|79.17|81.86|79.06|0
1654209900000|2022-06-02 22:45:00|81.91|79.11|81.7|78.9|81.94|79.14|81.62|78.82|0
1654210200000|2022-06-02 22:50:00|81.65|78.85|81.83|79.03|81.86|79.06|81.6|78.8|0
1654210500000|2022-06-02 22:55:00|81.8|79|81.99|79.19|82.09|79.29|81.7|78.9|0
1654210800000|2022-06-02 23:00:00|82.01|79.21|81.69|78.89|82.01|79.21|81.59|78.79|0
1654211100000|2022-06-02 23:05:00|81.67|78.87|81.79|78.99|81.85|79.05|81.38|78.58|0
1654211400000|2022-06-02 23:10:00|81.74|78.94|81.37|78.57|81.74|78.94|81.16|78.36|0
1654211700000|2022-06-02 23:15:00|81.32|78.52|81.21|78.41|81.53|78.73|81.21|78.41|0
1654212000000|2022-06-02 23:20:00|81.16|78.36|81.31|78.51|81.47|78.67|81.13|78.33|0
1654212300000|2022-06-02 23:25:00|81.37|78.57|81.36|78.56|81.47|78.67|81.29|78.49|0
1654212600000|2022-06-02 23:30:00|81.39|78.59|81.2|78.4|81.49|78.69|81.1|78.3|0
1654212900000|2022-06-02 23:35:00|81.36|78.56|81.36|78.56|81.52|78.72|81.25|78.45|0
1654213200000|2022-06-02 23:40:00|81.38|78.58|81.56|78.76|81.72|78.92|81.38|78.58|0
1654213500000|2022-06-02 23:45:00|81.67|78.87|81.96|79.16|81.98|79.18|81.67|78.87|0
1654213800000|2022-06-02 23:50:00|81.93|79.13|81.74|78.94|82.03|79.23|81.66|78.86|0
1654214100000|2022-06-02 23:55:00|81.71|78.91|81.76|78.96|81.87|79.07|81.56|78.76|0
1654214400000|2022-06-03 00:00:00|81.82|79.02|81.97|79.17|82.34|79.54|81.76|78.96|0
1654214700000|2022-06-03 00:05:00|82.02|79.22|81.65|78.85|82.02|79.22|81.5|78.7|0
1654215000000|2022-06-03 00:10:00|81.6|78.8|81.81|79.01|82.02|79.22|81.49|78.69|0
1654215300000|2022-06-03 00:15:00|81.76|78.96|82.07|79.27|82.33|79.53|81.73|78.93|0
1654215600000|2022-06-03 00:20:00|82.02|79.22|81.75|78.95|82.15|79.35|81.49|78.69|0
1654215900000|2022-06-03 00:25:00|81.7|78.9|81.64|78.84|82.07|79.27|81.64|78.84|0
1654216200000|2022-06-03 00:30:00|81.38|78.58|81.74|78.94|81.8|79|81.27|78.47|0
1654216500000|2022-06-03 00:35:00|81.8|79|81.9|79.1|82|79.2|81.53|78.73|0
1654216800000|2022-06-03 00:40:00|81.85|79.05|82.11|79.31|82.21|79.41|81.85|79.05|0
1654217100000|2022-06-03 00:45:00|82.16|79.36|82.42|79.62|82.77|79.97|82.11|79.31|0
1654217400000|2022-06-03 00:50:00|82.37|79.57|82.44|79.64|82.79|79.99|82.31|79.51|0
1654217700000|2022-06-03 00:55:00|82.42|79.62|83.1|80.3|83.16|80.36|82.42|79.62|0
1654218000000|2022-06-03 01:00:00|83.05|80.25|82.78|79.98|83.16|80.36|82.78|79.98|0
1654218300000|2022-06-03 01:05:00|82.84|80.04|82.81|80.01|83.15|80.35|82.46|79.66|0
1654218600000|2022-06-03 01:10:00|82.83|80.03|82.62|79.82|82.99|80.19|82.46|79.66|0
1654218900000|2022-06-03 01:15:00|82.64|79.84|82.61|79.81|82.78|79.98|82.51|79.71|0
1654219200000|2022-06-03 01:20:00|82.67|79.87|82.66|79.86|82.67|79.87|82.35|79.55|0
1654219500000|2022-06-03 01:25:00|82.69|79.89|82.69|79.89|82.88|80.08|82.61|79.81|0
1654219800000|2022-06-03 01:30:00|82.71|79.91|82.71|79.91|82.71|79.91|82.39|79.59|0
1654220100000|2022-06-03 01:35:00|82.69|79.89|82.55|79.75|82.82|80.02|82.13|79.33|0
1654220400000|2022-06-03 01:40:00|82.5|79.7|82.23|79.43|82.5|79.7|82.1|79.3|0
1654220700000|2022-06-03 01:45:00|82.18|79.38|82.07|79.27|82.23|79.43|81.86|79.06|0
1654221000000|2022-06-03 01:50:00|82.12|79.32|81.91|79.11|82.12|79.32|81.88|79.08|0
1654221300000|2022-06-03 01:55:00|81.93|79.13|82.01|79.21|82.06|79.26|81.72|78.92|0
1654221600000|2022-06-03 02:00:00|82.06|79.26|82.16|79.36|82.16|79.36|81.82|79.02|0
1654221900000|2022-06-03 02:05:00|82.11|79.31|82.48|79.68|82.48|79.68|82.11|79.31|0
1654222200000|2022-06-03 02:10:00|82.53|79.73|82.32|79.52|82.64|79.84|82.29|79.49|0
1654222500000|2022-06-03 02:15:00|82.26|79.46|82.31|79.51|82.37|79.57|82.16|79.36|0
1654222800000|2022-06-03 02:20:00|82.34|79.54|82.26|79.46|82.39|79.59|82.21|79.41|0
1654223100000|2022-06-03 02:25:00|82.23|79.43|82.39|79.59|82.41|79.61|82.23|79.43|0
1654223400000|2022-06-03 02:30:00|82.36|79.56|82.52|79.72|82.52|79.72|82.2|79.4|0
1654223700000|2022-06-03 02:35:00|82.57|79.77|82.62|79.82|82.62|79.82|82.33|79.53|0
1654224000000|2022-06-03 02:40:00|82.67|79.87|82.46|79.66|82.73|79.93|82.4|79.6|0
1654224300000|2022-06-03 02:45:00|82.51|79.71|82.45|79.65|82.56|79.76|82.24|79.44|0
1654224600000|2022-06-03 02:50:00|82.4|79.6|82.35|79.55|82.45|79.65|82.27|79.47|0
1654224900000|2022-06-03 02:55:00|82.32|79.52|82.45|79.65|82.53|79.73|82.32|79.52|0
1654225200000|2022-06-03 03:00:00|82.4|79.6|82.39|79.59|82.55|79.75|82.34|79.54|0
1654225500000|2022-06-03 03:05:00|82.37|79.57|82.71|79.91|82.74|79.94|82.29|79.49|0
1654225800000|2022-06-03 03:10:00|82.73|79.93|82.78|79.98|83.02|80.22|82.73|79.93|0
1654226100000|2022-06-03 03:15:00|82.81|80.01|82.97|80.17|82.97|80.17|82.7|79.9|0
1654226400000|2022-06-03 03:20:00|83.02|80.22|82.86|80.06|83.07|80.27|82.8|80|0
1654226700000|2022-06-03 03:25:00|82.75|79.95|82.8|80|82.91|80.11|82.75|79.95|0
1654227000000|2022-06-03 03:30:00|82.85|80.05|82.96|80.16|83.07|80.27|82.8|80|0
1654227300000|2022-06-03 03:35:00|82.9|80.1|82.9|80.1|82.99|80.19|82.85|80.05|0
1654227600000|2022-06-03 03:40:00|82.88|80.08|82.58|79.78|82.9|80.1|82.58|79.78|0
1654227900000|2022-06-03 03:45:00|82.61|79.81|82.79|79.99|82.9|80.1|82.58|79.78|0
1654228200000|2022-06-03 03:50:00|82.82|80.02|82.73|79.93|82.95|80.15|82.73|79.93|0
1654228500000|2022-06-03 03:55:00|82.71|79.91|82.84|80.04|82.89|80.09|82.63|79.83|0
1654228800000|2022-06-03 04:00:00|82.81|80.01|82.52|79.72|82.81|80.01|82.41|79.61|0
1654229100000|2022-06-03 04:05:00|82.54|79.74|82.38|79.58|82.62|79.82|82.35|79.55|0
1654229400000|2022-06-03 04:10:00|82.35|79.55|82.3|79.5|82.46|79.66|82.25|79.45|0
1654229700000|2022-06-03 04:15:00|82.24|79.44|82.19|79.39|82.24|79.44|82.14|79.34|0
1654230000000|2022-06-03 04:20:00|82.14|79.34|82.24|79.44|82.29|79.49|82.11|79.31|0
1654230300000|2022-06-03 04:25:00|82.19|79.39|82.13|79.33|82.24|79.44|82.13|79.33|0
1654230600000|2022-06-03 04:30:00|82.08|79.28|81.89|79.09|82.08|79.28|81.76|78.96|0
1654230900000|2022-06-03 04:35:00|81.92|79.12|81.97|79.17|82.07|79.27|81.91|79.11|0
1654231200000|2022-06-03 04:40:00|81.99|79.19|82.07|79.27|82.17|79.37|81.99|79.19|0
1654231500000|2022-06-03 04:45:00|82.02|79.22|82.17|79.37|82.17|79.37|81.96|79.16|0
1654231800000|2022-06-03 04:50:00|82.22|79.42|82.59|79.79|82.67|79.87|82.22|79.42|0
1654232100000|2022-06-03 04:55:00|82.57|79.77|82.69|79.89|82.78|79.98|82.57|79.77|0
1654232400000|2022-06-03 05:00:00|82.75|79.95|82.64|79.84|82.78|79.98|82.48|79.68|0
1654232700000|2022-06-03 05:05:00|82.59|79.79|82.61|79.81|82.66|79.86|82.48|79.68|0
1654233000000|2022-06-03 05:10:00|82.64|79.84|82.53|79.73|82.64|79.84|82.5|79.7|0
1654233300000|2022-06-03 05:15:00|82.47|79.67|82.52|79.72|82.58|79.78|82.47|79.67|0
1654233600000|2022-06-03 05:20:00|82.47|79.67|82.15|79.35|82.52|79.72|82.05|79.25|0
1654233900000|2022-06-03 05:25:00|82.1|79.3|81.94|79.14|82.1|79.3|81.88|79.08|0
1654234200000|2022-06-03 05:30:00|81.88|79.08|81.99|79.19|81.99|79.19|81.72|78.92|0
1654234500000|2022-06-03 05:35:00|82.04|79.24|81.67|78.87|82.04|79.24|81.67|78.87|0
1654234800000|2022-06-03 05:40:00|81.61|78.81|82.03|79.23|82.06|79.26|81.46|78.66|0
1654235100000|2022-06-03 05:45:00|82.06|79.26|82.06|79.26|82.14|79.34|81.9|79.1|0
1654235400000|2022-06-03 05:50:00|82.03|79.23|81.92|79.12|82.24|79.44|81.87|79.07|0
1654235700000|2022-06-03 05:55:00|82.03|79.23|81.81|79.01|82.24|79.44|81.81|79.01|0
1654236000000|2022-06-03 06:00:00|81.87|79.07|82.07|79.27|82.5|79.7|81.87|79.07|0
1654236300000|2022-06-03 06:05:00|82.13|79.33|81.97|79.17|82.47|79.67|81.97|79.17|0
1654236600000|2022-06-03 06:10:00|82.02|79.22|82.01|79.21|82.12|79.32|81.75|78.95|0
1654236900000|2022-06-03 06:15:00|82.07|79.27|81.85|79.05|82.15|79.35|81.7|78.9|0
1654237200000|2022-06-03 06:20:00|81.8|79|81.48|78.68|81.91|79.11|81.43|78.63|0
1654237500000|2022-06-03 06:25:00|81.43|78.63|82.71|79.91|82.71|79.91|81.33|78.53|0
1654237800000|2022-06-03 06:30:00|82.68|79.88|82.49|79.69|82.76|79.96|82.28|79.48|0
1654238100000|2022-06-03 06:35:00|82.44|79.64|82.65|79.85|82.76|79.96|82.33|79.53|0
1654238400000|2022-06-03 06:40:00|82.62|79.82|82.41|79.61|82.65|79.85|82.38|79.58|0
1654238700000|2022-06-03 06:45:00|82.44|79.64|82.7|79.9|82.7|79.9|82.28|79.48|0
1654239000000|2022-06-03 06:50:00|82.64|79.84|83.01|80.21|83.17|80.37|82.62|79.82|0
1654239300000|2022-06-03 06:55:00|83.06|80.26|83.06|80.26|83.09|80.29|82.9|80.1|0
1654239600000|2022-06-03 07:00:00|83.11|80.31|84.13|81.33|84.34|81.54|83.11|80.31|0
1654239900000|2022-06-03 07:05:00|83.93|81.53|83.98|81.58|84.46|82.06|83.85|81.45|0
1654240200000|2022-06-03 07:10:00|83.87|81.47|84.03|81.63|84.46|82.06|83.87|81.47|0
1654240500000|2022-06-03 07:15:00|83.97|81.57|84.16|81.76|84.29|81.89|83.92|81.52|0
1654240800000|2022-06-03 07:20:00|84.19|81.79|84.35|81.95|84.45|82.05|84|81.6|0
1654241100000|2022-06-03 07:25:00|84.4|82|84.99|82.59|85.1|82.7|84.4|82|0
1654241400000|2022-06-03 07:30:00|85.05|82.65|85.1|82.7|85.1|82.7|84.66|82.26|0
1654241700000|2022-06-03 07:35:00|85.07|82.67|84.99|82.59|85.53|83.13|84.77|82.37|0
1654242000000|2022-06-03 07:40:00|84.93|82.53|84.71|82.31|85.18|82.78|84.66|82.26|0
1654242300000|2022-06-03 07:45:00|84.74|82.34|85.09|82.69|85.14|82.74|84.71|82.31|0
1654242600000|2022-06-03 07:50:00|85.06|82.66|85.06|82.66|85.31|82.91|84.87|82.47|0
1654242900000|2022-06-03 07:55:00|85.03|82.63|85.6|83.2|85.6|83.2|85.03|82.63|0
1654243200000|2022-06-03 08:00:00|85.63|83.23|85.73|83.33|86.28|83.88|85.46|83.06|0
1654243500000|2022-06-03 08:05:00|85.79|83.39|85.62|83.22|85.9|83.5|85.35|82.95|0
1654243800000|2022-06-03 08:10:00|85.65|83.25|85.02|82.62|85.65|83.25|84.72|82.32|0
1654244100000|2022-06-03 08:15:00|85.07|82.67|84.8|82.4|85.13|82.73|84.53|82.13|0
1654244400000|2022-06-03 08:20:00|84.74|82.34|85.39|82.99|85.39|82.99|84.69|82.29|0
1654244700000|2022-06-03 08:25:00|85.45|83.05|85.39|82.99|85.72|83.32|85.34|82.94|0
1654245000000|2022-06-03 08:30:00|85.44|83.04|85.44|83.04|85.55|83.15|85.12|82.72|0
1654245300000|2022-06-03 08:35:00|85.39|82.99|85.93|83.53|85.93|83.53|85.28|82.88|0
1654245600000|2022-06-03 08:40:00|85.99|83.59|85.76|83.36|86.01|83.61|85.6|83.2|0
1654245900000|2022-06-03 08:45:00|85.79|83.39|85.92|83.52|86.03|83.63|85.43|83.03|0
1654246200000|2022-06-03 08:50:00|85.98|83.58|86.03|83.63|86.47|84.07|85.87|83.47|0
1654246500000|2022-06-03 08:55:00|86.14|83.74|85.59|83.19|86.19|83.79|85.54|83.14|0
1654246800000|2022-06-03 09:00:00|85.56|83.16|86.03|83.63|86.03|83.63|85.43|83.03|0
1654247100000|2022-06-03 09:05:00|85.97|83.57|85.78|83.38|85.97|83.57|85.69|83.29|0
1654247400000|2022-06-03 09:10:00|85.75|83.35|85.96|83.56|85.96|83.56|85.69|83.29|0
1654247700000|2022-06-03 09:15:00|85.91|83.51|86.46|84.06|86.46|84.06|85.8|83.4|0
1654248000000|2022-06-03 09:20:00|86.4|84|86.37|83.97|86.46|84.06|86.23|83.83|0
1654248300000|2022-06-03 09:25:00|86.34|83.94|86.5|84.1|86.67|84.27|86.34|83.94|0
1654248600000|2022-06-03 09:30:00|86.45|84.05|86.67|84.27|87.17|84.77|86.45|84.05|0
1654248900000|2022-06-03 09:35:00|86.75|84.35|86.83|84.43|87.11|84.71|86.5|84.1|0
1654249200000|2022-06-03 09:40:00|86.77|84.37|86.77|84.37|86.88|84.48|86.66|84.26|0
1654249500000|2022-06-03 09:45:00|86.86|84.46|87.16|84.76|87.32|84.92|86.86|84.46|0
1654249800000|2022-06-03 09:50:00|87.1|84.7|86.41|84.01|87.1|84.7|86.27|83.87|0
1654250100000|2022-06-03 09:55:00|86.38|83.98|85.99|83.59|86.43|84.03|85.99|83.59|0
1654250400000|2022-06-03 10:00:00|85.88|83.48|86.18|83.78|86.32|83.92|85.88|83.48|0
1654250700000|2022-06-03 10:05:00|86.21|83.81|86.43|84.03|86.48|84.08|86.21|83.81|0
1654251000000|2022-06-03 10:10:00|86.54|84.14|86.75|84.35|86.75|84.35|86.2|83.8|0
1654251300000|2022-06-03 10:15:00|86.78|84.38|86.64|84.24|87.03|84.63|86.58|84.18|0
1654251600000|2022-06-03 10:20:00|86.67|84.27|86.31|83.91|86.72|84.32|86.09|83.69|0
1654251900000|2022-06-03 10:25:00|86.36|83.96|86.25|83.85|86.47|84.07|86.08|83.68|0
1654252200000|2022-06-03 10:30:00|86.19|83.79|85.92|83.52|86.19|83.79|85.86|83.46|0
1654252500000|2022-06-03 10:35:00|85.97|83.57|87.4|85|87.4|85|85.86|83.46|0
1654252800000|2022-06-03 10:40:00|87.32|84.92|88.01|85.61|88.13|85.73|87.07|84.67|0
1654253100000|2022-06-03 10:45:00|88.07|85.67|87.82|85.42|88.12|85.72|87.57|85.17|0
1654253400000|2022-06-03 10:50:00|87.79|85.39|88.12|85.72|88.4|86|87.73|85.33|0
1654253700000|2022-06-03 10:55:00|88.18|85.78|88.12|85.72|88.46|86.06|88.09|85.69|0
1654254000000|2022-06-03 11:00:00|88.15|85.75|88.03|85.63|88.17|85.77|87.72|85.32|0
1654254300000|2022-06-03 11:05:00|88.11|85.71|89.29|86.89|89.52|87.12|88.11|85.71|0
1654254600000|2022-06-03 11:10:00|89.32|86.92|89.52|87.12|89.52|87.12|89.18|86.78|0
1654254900000|2022-06-03 11:15:00|89.57|87.17|89.19|86.79|90.09|87.69|86.9|84.5|0
1654255200000|2022-06-03 11:20:00|89.36|86.96|88.96|86.56|89.47|87.07|88.93|86.53|0
1654255500000|2022-06-03 11:25:00|88.93|86.53|88.45|86.05|89.01|86.61|88.39|85.99|0
1654255800000|2022-06-03 11:30:00|88.39|85.99|88.05|85.65|88.84|86.44|88.05|85.65|0
1654256100000|2022-06-03 11:35:00|88.11|85.71|88.78|86.38|89.06|86.66|87.71|85.31|0
1654256400000|2022-06-03 11:40:00|88.84|86.44|89.4|87|89.51|87.11|88.61|86.21|0
1654256700000|2022-06-03 11:45:00|89.46|87.06|89.91|87.51|89.91|87.51|89.4|87|0
1654257000000|2022-06-03 11:50:00|89.96|87.56|89.62|87.22|90.08|87.68|89.34|86.94|0
1654257300000|2022-06-03 11:55:00|89.56|87.16|90.33|87.93|90.65|88.25|89.51|87.11|0
1654257600000|2022-06-03 12:00:00|90.42|88.02|89.22|86.82|90.42|88.02|89.1|86.7|0
1654257900000|2022-06-03 12:05:00|89.16|86.76|89.1|86.7|89.44|87.04|88.99|86.59|0
1654258200000|2022-06-03 12:10:00|89.04|86.64|88.64|86.24|89.1|86.7|88.59|86.19|0
1654258500000|2022-06-03 12:15:00|88.7|86.3|88.7|86.3|88.87|86.47|88.42|86.02|0
1654258800000|2022-06-03 12:20:00|88.64|86.24|88.61|86.21|89.72|87.32|88.47|86.07|0
1654259100000|2022-06-03 12:25:00|88.55|86.15|88.89|86.49|89.86|87.46|88.36|85.96|0
1654259400000|2022-06-03 12:30:00|88.66|86.26|86.26|83.86|90.89|88.49|85.99|83.59|0
1654259700000|2022-06-03 12:35:00|86.24|83.84|90.56|88.16|90.91|88.51|86.24|83.84|0
1654260000000|2022-06-03 12:40:00|90.65|88.25|91.54|89.14|92.12|89.72|90.54|88.14|0
1654260300000|2022-06-03 12:45:00|91.74|89.34|91.71|89.31|92.09|89.69|90.33|87.93|0
1654260600000|2022-06-03 12:50:00|91.94|89.54|91.65|89.25|92.58|90.18|91.36|88.96|0
1654260900000|2022-06-03 12:55:00|91.62|89.22|91.53|89.13|92.7|90.3|91.3|88.9|0
1654261200000|2022-06-03 13:00:00|91.42|89.02|91.59|89.19|92.11|89.71|90.95|88.55|0
1654261500000|2022-06-03 13:05:00|91.41|89.01|91.81|89.41|91.82|89.42|90.83|88.43|0
1654261800000|2022-06-03 13:10:00|91.93|89.53|92.1|89.7|92.51|90.11|91.64|89.24|0
1654262100000|2022-06-03 13:15:00|92.16|89.76|91.81|89.41|92.51|90.11|91.78|89.38|0
1654262400000|2022-06-03 13:20:00|91.87|89.47|92.5|90.1|92.8|90.4|91.87|89.47|0
1654262700000|2022-06-03 13:25:00|92.48|90.08|93.97|91.57|93.97|91.57|92.48|90.08|0
1654263000000|2022-06-03 13:30:00|94.15|91.75|91.01|88.61|94.74|92.34|90.29|87.89|0
1654263300000|2022-06-03 13:35:00|91.13|88.73|93.06|90.66|94.35|91.95|90.84|88.44|0
1654263600000|2022-06-03 13:40:00|92.94|90.54|96.05|93.65|96.05|93.65|92.18|89.78|0
1654263900000|2022-06-03 13:45:00|96.3|93.9|95.15|92.75|96.69|94.29|94.44|92.04|0
1654264200000|2022-06-03 13:50:00|94.82|92.42|94.94|92.54|96.26|93.86|94.11|91.71|0
1654264500000|2022-06-03 13:55:00|94.76|92.36|92.49|90.09|94.76|92.36|92.29|89.89|0
1654264800000|2022-06-03 14:00:00|92.34|89.94|92.4|90|93.19|90.79|90.49|88.09|0
1654265100000|2022-06-03 14:05:00|92.57|90.17|90.84|88.44|93.98|91.58|90.47|88.07|0
1654265400000|2022-06-03 14:10:00|91.22|88.82|91.21|88.81|93.5|91.1|90.58|88.18|0
1654265700000|2022-06-03 14:15:00|91.16|88.76|90.92|88.52|91.85|89.45|89.89|87.49|0
1654266000000|2022-06-03 14:20:00|91.27|88.87|92.14|89.74|93.38|90.98|90.8|88.4|0
1654266300000|2022-06-03 14:25:00|92.08|89.68|92.55|90.15|93.67|91.27|91.5|89.1|0
1654266600000|2022-06-03 14:30:00|92.9|90.5|92.43|90.03|94.27|91.87|92.17|89.77|0
1654266900000|2022-06-03 14:35:00|92.37|89.97|94.92|92.52|95.46|93.06|92.37|89.97|0
1654267200000|2022-06-03 14:40:00|95.1|92.7|94.73|92.33|96.07|93.67|94.73|92.33|0
1654267500000|2022-06-03 14:45:00|94.55|92.15|94.01|91.61|95.34|92.94|93.41|91.01|0
1654267800000|2022-06-03 14:50:00|94.19|91.79|94.85|92.45|94.85|92.45|93.53|91.13|0
1654268100000|2022-06-03 14:55:00|94.73|92.33|94.72|92.32|95.33|92.93|93.82|91.42|0
1654268400000|2022-06-03 15:00:00|95.02|92.62|96.39|93.99|96.91|94.51|94.69|92.29|0
1654268700000|2022-06-03 15:05:00|96.36|93.96|97.88|95.48|97.89|95.49|95.53|93.13|0
1654269000000|2022-06-03 15:10:00|97.82|95.42|98.75|96.35|99.25|96.85|97.82|95.42|0
1654269300000|2022-06-03 15:15:00|98.87|96.47|98.06|95.66|99.06|96.66|97.63|95.23|0
1654269600000|2022-06-03 15:20:00|98.19|95.79|98.68|96.28|98.8|96.4|97.82|95.42|0
1654269900000|2022-06-03 15:25:00|98.71|96.31|98.43|96.03|99.61|97.21|98.18|95.78|0
1654270200000|2022-06-03 15:30:00|98.49|96.09|97.13|94.73|98.99|96.59|97.01|94.61|0
1654270500000|2022-06-03 15:35:00|97.01|94.61|95.97|93.57|97.31|94.91|95.61|93.21|0
1654270800000|2022-06-03 15:40:00|96.03|93.63|96.51|94.11|96.88|94.48|95.73|93.33|0
1654271100000|2022-06-03 15:45:00|96.64|94.24|98.11|95.71|98.23|95.83|96.39|93.99|0
1654271400000|2022-06-03 15:50:00|98.17|95.77|98.66|96.26|98.97|96.57|97.71|95.31|0
1654271700000|2022-06-03 15:55:00|98.41|96.01|97.36|94.96|98.78|96.38|97.18|94.78|0
1654272000000|2022-06-03 16:00:00|97.61|95.21|95.71|93.31|97.61|95.21|95.41|93.01|0
1654272300000|2022-06-03 16:05:00|95.65|93.25|97.42|95.02|97.42|95.02|95.23|92.83|0
1654272600000|2022-06-03 16:10:00|97.23|94.83|97.23|94.83|97.78|95.38|96.68|94.28|0
1654272900000|2022-06-03 16:15:00|97.17|94.77|98.58|96.18|98.58|96.18|96.07|93.67|0
1654273200000|2022-06-03 16:20:00|98.64|96.24|95.88|93.48|98.96|96.56|95.34|92.94|0
1654273500000|2022-06-03 16:25:00|95.82|93.42|95.76|93.36|96.61|94.21|95.49|93.09|0
1654273800000|2022-06-03 16:30:00|95.7|93.3|96.12|93.72|96.48|94.08|95.45|93.05|0
1654274100000|2022-06-03 16:35:00|96.18|93.78|94.42|92.02|96.42|94.02|94.19|91.79|0
1654274400000|2022-06-03 16:40:00|94.54|92.14|95.2|92.8|95.75|93.35|94.3|91.9|0
1654274700000|2022-06-03 16:45:00|95.08|92.68|94.54|92.14|95.62|93.22|94.18|91.78|0
1654275000000|2022-06-03 16:50:00|94.78|92.38|94.24|91.84|95.74|93.34|94.21|91.81|0
1654275300000|2022-06-03 16:55:00|94.18|91.78|93.1|90.7|94.33|91.93|93.04|90.64|0
1654275600000|2022-06-03 17:00:00|93.16|90.76|90.99|88.59|93.4|91|90.76|88.36|0
1654275900000|2022-06-03 17:05:00|93.37|90.97|91.7|89.3|93.37|90.97|90.25|87.85|0
1654276200000|2022-06-03 17:10:00|91.64|89.24|92.7|90.3|92.76|90.36|91.41|89.01|0
1654276500000|2022-06-03 17:15:00|92.64|90.24|95.51|93.11|95.75|93.35|92.64|90.24|0
1654276800000|2022-06-03 17:20:00|95.45|93.05|95.38|92.98|96.23|93.83|93.3|90.9|0
1654277100000|2022-06-03 17:25:00|95.26|92.86|95.32|92.92|95.8|93.4|94.9|92.5|0
1654277400000|2022-06-03 17:30:00|95.38|92.98|95.8|93.4|96.71|94.31|95.38|92.98|0
1654277700000|2022-06-03 17:35:00|95.68|93.28|95.73|93.33|96.16|93.76|94.95|92.55|0
1654278000000|2022-06-03 17:40:00|95.67|93.27|97.49|95.09|97.96|95.56|95.67|93.27|0
1654278300000|2022-06-03 17:45:00|97.43|95.03|96.58|94.18|97.99|95.59|96.58|94.18|0
1654278600000|2022-06-03 17:50:00|96.45|94.05|96.88|94.48|97|94.6|96.09|93.69|0
1654278900000|2022-06-03 17:55:00|97|94.6|97.12|94.72|97.36|94.96|96.57|94.17|0
1654279200000|2022-06-03 18:00:00|97.3|94.9|96.81|94.41|98.22|95.82|96.38|93.98|0
1654279500000|2022-06-03 18:05:00|96.75|94.35|96.5|94.1|97.3|94.9|96.02|93.62|0
1654279800000|2022-06-03 18:10:00|96.62|94.22|95.83|93.43|96.74|94.34|95.71|93.31|0
1654280100000|2022-06-03 18:15:00|95.95|93.55|95.17|92.77|96.56|94.16|95.11|92.71|0
1654280400000|2022-06-03 18:20:00|95.11|92.71|95.7|93.3|96.25|93.85|95.11|92.71|0
1654280700000|2022-06-03 18:25:00|95.77|93.37|93.96|91.56|95.89|93.49|93.96|91.56|0
1654281000000|2022-06-03 18:30:00|93.9|91.5|94.53|92.13|95.24|92.84|93.57|91.17|0
1654281300000|2022-06-03 18:35:00|94.44|92.04|96.03|93.63|96.58|94.18|94.29|91.89|0
1654281600000|2022-06-03 18:40:00|96.13|93.73|95.24|92.84|96.58|94.18|95.24|92.84|0
1654281900000|2022-06-03 18:45:00|95.28|92.88|94.67|92.27|95.85|93.45|94.58|92.18|0
1654282200000|2022-06-03 18:50:00|94.64|92.24|94.76|92.36|95.24|92.84|94.28|91.88|0
1654282500000|2022-06-03 18:55:00|94.88|92.48|94.39|91.99|95.06|92.66|94.04|91.64|0
1654282800000|2022-06-03 19:00:00|94.33|91.93|94.36|91.96|95.6|93.2|93.91|91.51|0
1654283100000|2022-06-03 19:05:00|94.39|91.99|96.56|94.16|96.93|94.53|94.39|91.99|0
1654283400000|2022-06-03 19:10:00|96.44|94.04|97.79|95.39|97.91|95.51|95.83|93.43|0
1654283700000|2022-06-03 19:15:00|97.91|95.51|97.72|95.32|98.34|95.94|97.45|95.05|0
1654284000000|2022-06-03 19:20:00|97.66|95.26|97.84|95.44|98.28|95.88|97.05|94.65|0
1654284300000|2022-06-03 19:25:00|97.78|95.38|95.88|93.48|98.03|95.63|95.88|93.48|0
1654284600000|2022-06-03 19:30:00|95.94|93.54|96.61|94.21|97.04|94.64|95.94|93.54|0
1654284900000|2022-06-03 19:35:00|96.55|94.15|96.42|94.02|97.28|94.88|95.21|92.81|0
1654285200000|2022-06-03 19:40:00|96.3|93.9|97.58|95.18|97.77|95.37|95.69|93.29|0
1654285500000|2022-06-03 19:45:00|97.4|95|97.21|94.81|98.57|96.17|96.36|93.96|0
1654285800000|2022-06-03 19:50:00|98.14|95.74|95.87|93.47|98.26|95.86|95.5|93.1|0
1654286100000|2022-06-03 19:55:00|95.32|92.92|96.78|94.38|97.14|94.74|95.2|92.8|0
1654286400000|2022-06-03 20:00:00|96.81|94.41|96.9|94.5|97.7|95.3|96.71|94.31|0
1654286700000|2022-06-03 20:05:00|96.83|94.43|95.92|93.52|96.96|94.56|95.8|93.4|0
1654287000000|2022-06-03 20:10:00|95.86|93.46|95.43|93.03|96.1|93.7|95.25|92.85|0
1654499100000|2022-06-06 07:05:00|88.14|85.74|88.11|85.71|88.53|86.13|87.85|85.45|0
1654499400000|2022-06-06 07:10:00|88.13|85.73|88.13|85.73|88.47|86.07|88.02|85.62|0
1654499700000|2022-06-06 07:15:00|88.07|85.67|88.36|85.96|88.41|86.01|88.02|85.62|0
1654500000000|2022-06-06 07:20:00|88.41|86.01|87.81|85.41|88.81|86.41|87.73|85.33|0
1654500300000|2022-06-06 07:25:00|87.84|85.44|88.18|85.78|88.35|85.95|87.72|85.32|0
1654500600000|2022-06-06 07:30:00|88.23|85.83|88.75|86.35|89.01|86.61|88.23|85.83|0
1654500900000|2022-06-06 07:35:00|88.63|86.23|88.29|85.89|88.98|86.58|88.17|85.77|0
1654501200000|2022-06-06 07:40:00|88.06|85.66|88.28|85.88|88.45|86.05|87.77|85.37|0
1654501500000|2022-06-06 07:45:00|88.34|85.94|87.94|85.54|88.48|86.08|87.77|85.37|0
1654501800000|2022-06-06 07:50:00|87.99|85.59|86.52|84.12|88.16|85.76|85.85|83.45|0
1654502100000|2022-06-06 07:55:00|86.57|84.17|85.56|83.16|86.86|84.46|85.56|83.16|0
1654502400000|2022-06-06 08:00:00|85.48|83.08|85.01|82.61|85.51|83.11|84.84|82.44|0
1654502700000|2022-06-06 08:05:00|85.06|82.66|85.43|83.03|86.77|84.37|84.95|82.55|0
1654503000000|2022-06-06 08:10:00|85.32|82.92|84.54|82.14|85.54|83.14|84.32|81.92|0
1654503300000|2022-06-06 08:15:00|84.48|82.08|84.76|82.36|84.87|82.47|84.04|81.64|0
1654503600000|2022-06-06 08:20:00|84.84|82.44|84.48|82.08|84.87|82.47|84.42|82.02|0
1654503900000|2022-06-06 08:25:00|84.42|82.02|84.42|82.02|84.59|82.19|84.42|82.02|0
1654504200000|2022-06-06 08:30:00|84.15|81.75|84.69|82.29|84.75|82.35|83.87|81.47|0
1654504500000|2022-06-06 08:35:00|84.75|82.35|84.69|82.29|84.86|82.46|84.58|82.18|0
1654504800000|2022-06-06 08:40:00|84.63|82.23|84.63|82.23|84.69|82.29|84.36|81.96|0
1654505100000|2022-06-06 08:45:00|84.58|82.18|84.41|82.01|84.96|82.56|84.41|82.01|0
1654505400000|2022-06-06 08:50:00|84.38|81.98|84.02|81.62|84.79|82.39|83.97|81.57|0
1654505700000|2022-06-06 08:55:00|84.08|81.68|84.07|81.67|84.46|82.06|83.96|81.56|0
1654506000000|2022-06-06 09:00:00|84.13|81.73|84.45|82.05|84.62|82.22|84.02|81.62|0
1654506300000|2022-06-06 09:05:00|84.4|82|84.7|82.3|84.73|82.33|84.4|82|0
1654506600000|2022-06-06 09:10:00|84.73|82.33|84.61|82.21|84.83|82.43|84.61|82.21|0
1654506900000|2022-06-06 09:15:00|84.72|82.32|84.94|82.54|85.11|82.71|84.67|82.27|0
1654507200000|2022-06-06 09:20:00|85|82.6|85.05|82.65|85.22|82.82|84.91|82.51|0
1654507500000|2022-06-06 09:25:00|84.99|82.59|85.21|82.81|85.49|83.09|84.94|82.54|0
1654507800000|2022-06-06 09:30:00|85.27|82.87|85.37|82.97|85.65|83.25|85.21|82.81|0
1654508100000|2022-06-06 09:35:00|85.4|83|86.21|83.81|86.21|83.81|85.4|83|0
1654508400000|2022-06-06 09:40:00|86.24|83.84|86.32|83.92|86.49|84.09|85.82|83.42|0
1654508700000|2022-06-06 09:45:00|86.29|83.89|85.75|83.35|86.32|83.92|85.75|83.35|0
1654509000000|2022-06-06 09:50:00|85.78|83.38|86.2|83.8|86.26|83.86|85.7|83.3|0
1654509300000|2022-06-06 09:55:00|86.14|83.74|85.75|83.35|86.25|83.85|85.75|83.35|0
1654509600000|2022-06-06 10:00:00|85.8|83.4|85.36|82.96|85.92|83.52|85.13|82.73|0
1654509900000|2022-06-06 10:05:00|85.3|82.9|85.27|82.87|85.55|83.15|85.19|82.79|0
1654510200000|2022-06-06 10:10:00|85.24|82.84|85.29|82.89|85.46|83.06|85.13|82.73|0
1654510500000|2022-06-06 10:15:00|85.35|82.95|85.4|83|85.52|83.12|85.24|82.84|0
1654510800000|2022-06-06 10:20:00|85.35|82.95|85.07|82.67|85.46|83.06|84.96|82.56|0
1654511100000|2022-06-06 10:25:00|85.01|82.61|85.04|82.64|85.18|82.78|84.9|82.5|0
1654511400000|2022-06-06 10:30:00|85.01|82.61|84.84|82.44|85.23|82.83|84.73|82.33|0
1654511700000|2022-06-06 10:35:00|84.78|82.38|85.17|82.77|85.28|82.88|84.73|82.33|0
1654512000000|2022-06-06 10:40:00|85.11|82.71|85.05|82.65|85.14|82.74|85|82.6|0
1654512300000|2022-06-06 10:45:00|85.11|82.71|85.11|82.71|85.14|82.74|84.94|82.54|0
1654512600000|2022-06-06 10:50:00|85.08|82.68|84.77|82.37|85.16|82.76|84.72|82.32|0
1654512900000|2022-06-06 10:55:00|84.8|82.4|84.82|82.42|84.93|82.53|84.58|82.18|0
1654513200000|2022-06-06 11:00:00|84.93|82.53|85.32|82.92|85.43|83.03|84.93|82.53|0
1654513500000|2022-06-06 11:05:00|85.37|82.97|85.37|82.97|85.43|83.03|85.21|82.81|0
1654513800000|2022-06-06 11:10:00|85.34|82.94|85.42|83.02|85.43|83.03|85.26|82.86|0
1654514100000|2022-06-06 11:15:00|85.37|82.97|85.01|82.61|85.42|83.02|84.92|82.52|0
1654514400000|2022-06-06 11:20:00|84.98|82.58|84.59|82.19|85.14|82.74|84.53|82.13|0
1654514700000|2022-06-06 11:25:00|84.53|82.13|84.81|82.41|85.03|82.63|84.53|82.13|0
1654515000000|2022-06-06 11:30:00|84.83|82.43|84.86|82.46|84.97|82.57|84.47|82.07|0
1654515300000|2022-06-06 11:35:00|84.97|82.57|85.02|82.62|85.08|82.68|84.75|82.35|0
1654515600000|2022-06-06 11:40:00|84.99|82.59|85.43|83.03|85.46|83.06|84.99|82.59|0
1654515900000|2022-06-06 11:45:00|85.41|83.01|86.07|83.67|86.35|83.95|85.29|82.89|0
1654516200000|2022-06-06 11:50:00|86.1|83.7|85.54|83.14|86.29|83.89|85.29|82.89|0
1654516500000|2022-06-06 11:55:00|85.07|82.67|84.51|82.11|85.23|82.83|84.51|82.11|0
1654516800000|2022-06-06 12:00:00|84.4|82|84.78|82.38|84.78|82.38|84.4|82|0
1654517100000|2022-06-06 12:05:00|84.84|82.44|84.56|82.16|84.89|82.49|84.07|81.67|0
1654517400000|2022-06-06 12:10:00|84.5|82.1|84.34|81.94|84.56|82.16|84.17|81.77|0
1654517700000|2022-06-06 12:15:00|84.31|81.91|84.61|82.21|84.61|82.21|84.12|81.72|0
1654518000000|2022-06-06 12:20:00|84.58|82.18|85.27|82.87|85.41|83.01|84.58|82.18|0
1654518300000|2022-06-06 12:25:00|85.32|82.92|84.8|82.4|85.51|83.11|84.39|81.99|0
1654518600000|2022-06-06 12:30:00|84.77|82.37|84.27|81.87|84.77|82.37|84.16|81.76|0
1654518900000|2022-06-06 12:35:00|84.22|81.82|83.61|81.21|84.22|81.82|83.61|81.21|0
1654519200000|2022-06-06 12:40:00|83.67|81.27|83.88|81.48|84.16|81.76|83.61|81.21|0
1654519500000|2022-06-06 12:45:00|83.94|81.54|83.47|81.07|83.99|81.59|82.9|80.5|0
1654519800000|2022-06-06 12:50:00|83.5|81.1|83.99|81.59|84.21|81.81|83.33|80.93|0
1654520100000|2022-06-06 12:55:00|84.04|81.64|84.26|81.86|84.37|81.97|83.85|81.45|0
1654520400000|2022-06-06 13:00:00|84.2|81.8|84.15|81.75|84.48|82.08|84.09|81.69|0
1654520700000|2022-06-06 13:05:00|84.23|81.83|83.76|81.36|84.23|81.83|83.54|81.14|0
1654521000000|2022-06-06 13:10:00|83.81|81.41|83.76|81.36|83.87|81.47|83.43|81.03|0
1654521300000|2022-06-06 13:15:00|83.75|81.35|84.41|82.01|84.97|82.57|83.7|81.3|0
1654521600000|2022-06-06 13:20:00|84.47|82.07|84.79|82.39|85.13|82.73|84.36|81.96|0
1654521900000|2022-06-06 13:25:00|84.85|82.45|84.79|82.39|85.13|82.73|84.79|82.39|0
1654522200000|2022-06-06 13:30:00|84.49|82.09|84.79|82.39|85.85|83.45|83.75|81.35|0
1654522500000|2022-06-06 13:35:00|84.9|82.5|85.84|83.44|86.85|84.45|84.71|82.31|0
1654522800000|2022-06-06 13:40:00|85.73|83.33|84.78|82.38|86.29|83.89|83.25|80.85|0
1654523100000|2022-06-06 13:45:00|85.06|82.66|86.12|83.72|87.19|84.79|84.65|82.25|0
1654523400000|2022-06-06 13:50:00|86.06|83.66|85.78|83.38|86.9|84.5|85.39|82.99|0
1654523700000|2022-06-06 13:55:00|85.95|83.55|84.06|81.66|86.22|83.82|84.06|81.66|0
1654524000000|2022-06-06 14:00:00|83.67|81.27|81.72|79.32|84.06|81.66|81.45|79.05|0
1654524300000|2022-06-06 14:05:00|81.77|79.37|81.68|79.28|83.02|80.62|80.72|78.32|0
1654524600000|2022-06-06 14:10:00|81.57|79.17|81.3|78.9|81.95|79.55|81.09|78.69|0
1654524900000|2022-06-06 14:15:00|81.36|78.96|82.16|79.76|82.81|80.41|81.19|78.79|0
1654525200000|2022-06-06 14:20:00|82.27|79.87|82.86|80.46|82.86|80.46|81.94|79.54|0
1654525500000|2022-06-06 14:25:00|83.02|80.62|82.96|80.56|83.99|81.59|82.39|79.99|0
1654525800000|2022-06-06 14:30:00|82.74|80.34|82.52|80.12|83.33|80.93|82.25|79.85|0
1654526100000|2022-06-06 14:35:00|82.47|80.07|82.79|80.39|83.55|81.15|82.25|79.85|0
1654526400000|2022-06-06 14:40:00|82.57|80.17|82.57|80.17|83.82|81.42|82.25|79.85|0
1654526700000|2022-06-06 14:45:00|82.46|80.06|82.24|79.84|83.05|80.65|82.24|79.84|0
1654527000000|2022-06-06 14:50:00|82.3|79.9|83.27|80.87|83.32|80.92|81.76|79.36|0
1654527300000|2022-06-06 14:55:00|83.16|80.76|82.61|80.21|83.48|81.08|82.45|80.05|0
1654527600000|2022-06-06 15:00:00|82.56|80.16|83.04|80.64|83.15|80.75|81.81|79.41|0
1654527900000|2022-06-06 15:05:00|83.1|80.7|84.29|81.89|84.4|82|82.5|80.1|0
1654528200000|2022-06-06 15:10:00|84.46|82.06|86.28|83.88|86.79|84.39|84.46|82.06|0
1654528500000|2022-06-06 15:15:00|86.51|84.11|89.59|87.19|89.59|87.19|86.17|83.77|0
1654528800000|2022-06-06 15:20:00|89.77|87.37|89.24|86.84|89.94|87.54|88.61|86.21|0
1654529100000|2022-06-06 15:25:00|89.19|86.79|88.49|86.09|89.53|87.13|88.27|85.87|0
1654529400000|2022-06-06 15:30:00|88.67|86.27|88.89|86.49|89.18|86.78|88.04|85.64|0
1654529700000|2022-06-06 15:35:00|89.18|86.78|89.18|86.78|89.58|87.18|88.55|86.15|0
1654530000000|2022-06-06 15:40:00|89.29|86.89|87.63|85.23|89.35|86.95|87.52|85.12|0
1654530300000|2022-06-06 15:45:00|87.69|85.29|88.37|85.97|88.37|85.97|86.78|84.38|0
1654530600000|2022-06-06 15:50:00|88.48|86.08|88.08|85.68|88.71|86.31|87.57|85.17|0
1654530900000|2022-06-06 15:55:00|87.97|85.57|87.91|85.51|88.53|86.13|87.57|85.17|0
1654531200000|2022-06-06 16:00:00|87.96|85.56|91.37|88.97|92.02|89.62|87.91|85.51|0
1654531500000|2022-06-06 16:05:00|91.31|88.91|92.19|89.79|92.25|89.85|90.72|88.32|0
1654531800000|2022-06-06 16:10:00|92.25|89.85|92.96|90.56|93.44|91.04|92.01|89.61|0
1654532100000|2022-06-06 16:15:00|93.26|90.86|92.48|90.08|93.5|91.1|92.01|89.61|0
1654532400000|2022-06-06 16:20:00|92.6|90.2|93.31|90.91|93.31|90.91|91.95|89.55|0
1654532700000|2022-06-06 16:25:00|93.19|90.79|93.55|91.15|93.97|91.57|92.42|90.02|0
1654533000000|2022-06-06 16:30:00|93.61|91.21|92.8|90.4|94.75|92.35|92.77|90.37|0
1654533300000|2022-06-06 16:35:00|92.89|90.49|92.17|89.77|93.07|90.67|92.06|89.66|0
1654533600000|2022-06-06 16:40:00|92.23|89.83|91.91|89.51|92.53|90.13|91.58|89.18|0
1654533900000|2022-06-06 16:45:00|91.87|89.47|91.75|89.35|92.05|89.65|91.28|88.88|0
1654534200000|2022-06-06 16:50:00|91.93|89.53|91.75|89.35|92.88|90.48|91.69|89.29|0
1654534500000|2022-06-06 16:55:00|91.84|89.44|91.16|88.76|91.99|89.59|90.87|88.47|0
1654534800000|2022-06-06 17:00:00|91.1|88.7|92.28|89.88|92.28|89.88|91.1|88.7|0
1654535100000|2022-06-06 17:05:00|92.16|89.76|91.51|89.11|92.28|89.88|91.09|88.69|0
1654535400000|2022-06-06 17:10:00|91.5|89.1|91.73|89.33|92.38|89.98|90.47|88.07|0
1654535700000|2022-06-06 17:15:00|91.79|89.39|92.02|89.62|92.86|90.46|91.55|89.15|0
1654536000000|2022-06-06 17:20:00|92.08|89.68|91.72|89.32|92.8|90.4|91.25|88.85|0
1654536300000|2022-06-06 17:25:00|91.9|89.5|91.48|89.08|92.2|89.8|91.37|88.97|0
1654536600000|2022-06-06 17:30:00|91.6|89.2|90.89|88.49|91.84|89.44|90.66|88.26|0
1654536900000|2022-06-06 17:35:00|90.95|88.55|89.2|86.8|91.13|88.73|88.68|86.28|0
1654537200000|2022-06-06 17:40:00|89.09|86.69|88.34|85.94|89.26|86.86|87.88|85.48|0
1654537500000|2022-06-06 17:45:00|88.28|85.88|88.22|85.82|89.14|86.74|88.11|85.71|0
1654537800000|2022-06-06 17:50:00|88.28|85.88|87.99|85.59|88.39|85.99|87.42|85.02|0
1654538100000|2022-06-06 17:55:00|87.93|85.53|87.24|84.84|87.93|85.53|87.19|84.79|0
1654538400000|2022-06-06 18:00:00|87.19|84.79|87.41|85.01|87.81|85.41|87.18|84.78|0
1654538700000|2022-06-06 18:05:00|87.47|85.07|87.98|85.58|88.66|86.26|87.24|84.84|0
1654539000000|2022-06-06 18:10:00|88.03|85.63|88.55|86.15|88.55|86.15|87.75|85.35|0
1654539300000|2022-06-06 18:15:00|88.66|86.26|88.77|86.37|89.35|86.95|88.26|85.86|0
1654539600000|2022-06-06 18:20:00|88.83|86.43|90.74|88.34|91.33|88.93|88.83|86.43|0
1654539900000|2022-06-06 18:25:00|90.98|88.58|91.74|89.34|92.34|89.94|90.69|88.29|0
1654540200000|2022-06-06 18:30:00|91.92|89.52|91.68|89.28|92.33|89.93|91.38|88.98|0
1654540500000|2022-06-06 18:35:00|91.62|89.22|92.51|90.11|92.81|90.41|91.21|88.81|0
1654540800000|2022-06-06 18:40:00|92.45|90.05|91.44|89.04|92.6|90.2|91.26|88.86|0
1654541100000|2022-06-06 18:45:00|91.47|89.07|91.73|89.33|91.79|89.39|90.67|88.27|0
1654541400000|2022-06-06 18:50:00|91.97|89.57|91.78|89.38|94|91.6|91.73|89.33|0
1654541700000|2022-06-06 18:55:00|92.08|89.68|91.72|89.32|92.32|89.92|90.84|88.44|0
1654542000000|2022-06-06 19:00:00|91.9|89.5|91.78|89.38|92.43|90.03|90.9|88.5|0
1654542300000|2022-06-06 19:05:00|91.96|89.56|92.61|90.21|93.03|90.63|91.48|89.08|0
1654542600000|2022-06-06 19:10:00|92.18|89.78|92.29|89.89|94.07|91.67|91.76|89.36|0
1654542900000|2022-06-06 19:15:00|92.41|90.01|93.43|91.03|93.49|91.09|91.4|89|0
1654543200000|2022-06-06 19:20:00|93.55|91.15|93.07|90.67|94.45|92.05|92.47|90.07|0
1654543500000|2022-06-06 19:25:00|93.01|90.61|93.18|90.78|93.54|91.14|92.59|90.19|0
1654543800000|2022-06-06 19:30:00|93.3|90.9|93.06|90.66|93.54|91.14|92.34|89.94|0
1654544100000|2022-06-06 19:35:00|92.94|90.54|93.6|91.2|94.44|92.04|92.82|90.42|0
1654544400000|2022-06-06 19:40:00|93.72|91.32|91.45|89.05|94.08|91.68|91.45|89.05|0
1654544700000|2022-06-06 19:45:00|91.5|89.1|92.69|90.29|93.17|90.77|91.09|88.69|0
1654545000000|2022-06-06 19:50:00|92.75|90.35|89.28|86.88|92.75|90.35|89.28|86.88|0
1654545300000|2022-06-06 19:55:00|89.51|87.11|89.98|87.58|90.8|88.4|88.81|86.41|0
1654545600000|2022-06-06 20:00:00|90.39|87.99|90.74|88.34|90.92|88.52|90.21|87.81|0
1654545900000|2022-06-06 20:05:00|90.68|88.28|90.74|88.34|90.86|88.46|90.33|87.93|0
1654546200000|2022-06-06 20:10:00|90.8|88.4|90.85|88.45|90.92|88.52|90.32|87.92|0
1654546500000|2022-06-06 20:15:00|90.99|88.19|90.58|87.78|91.11|88.31|90.52|87.72|0
1654546800000|2022-06-06 20:20:00|90.64|87.84|90.55|87.75|90.64|87.84|90.4|87.6|0
1654547100000|2022-06-06 20:25:00|90.52|87.72|90.87|88.07|90.87|88.07|90.46|87.66|0
1654547400000|2022-06-06 20:30:00|90.78|87.98|90.27|87.47|90.81|88.01|90.22|87.42|0
1654547700000|2022-06-06 20:35:00|90.3|87.5|90.04|87.24|90.39|87.59|89.98|87.18|0
1654548000000|2022-06-06 20:40:00|90.07|87.27|90.09|87.29|90.21|87.41|90.04|87.24|0
1654548300000|2022-06-06 20:45:00|90.15|87.35|90.15|87.35|90.21|87.41|90.09|87.29|0
1654548600000|2022-06-06 20:50:00|90.03|87.23|89.79|86.99|90.15|87.35|89.73|86.93|0
1654548900000|2022-06-06 20:55:00|89.73|86.93|90.14|87.34|90.14|87.34|89.68|86.88|0
1654549200000|2022-06-06 21:00:00|90.1|87.3|90.03|87.23|90.15|87.35|90.03|87.23|0
1654549500000|2022-06-06 21:05:00|90.02|87.22|90|87.2|90.02|87.22|89.9|87.1|0
1654549800000|2022-06-06 21:10:00|89.93|87.13|90.05|87.25|90.29|87.49|89.92|87.12|0
1654550100000|2022-06-06 21:15:00|89.99|87.19|90.06|87.26|90.07|87.27|89.95|87.15|0
1654550400000|2022-06-06 21:20:00|90.07|87.27|90.11|87.31|90.16|87.36|90|87.2|0
1654550700000|2022-06-06 21:25:00|90.12|87.32|90.04|87.24|90.14|87.34|90.04|87.24|0
1654551000000|2022-06-06 21:30:00|90.03|87.23|90.28|87.48|90.28|87.48|90.03|87.23|0
1654551300000|2022-06-06 21:35:00|90.34|87.54|90.26|87.46|90.36|87.56|90.14|87.34|0
1654551600000|2022-06-06 21:40:00|90.21|87.41|90.13|87.33|90.21|87.41|90.13|87.33|0
1654551900000|2022-06-06 21:45:00|90.08|87.28|90.03|87.23|90.08|87.28|89.99|87.19|0
1654552200000|2022-06-06 21:50:00|90.09|87.29|90.03|87.23|90.09|87.29|90.03|87.23|0
1654552500000|2022-06-06 21:55:00|90.02|87.22|89.9|87.1|90.02|87.22|89.9|87.1|0
1654552800000|2022-06-06 22:00:00|90.13|87.33|89.96|87.16|90.16|87.36|89.49|86.69|0
1654553100000|2022-06-06 22:05:00|89.81|87.01|90.21|87.41|90.21|87.41|89.63|86.83|0
1654553400000|2022-06-06 22:10:00|90.16|87.36|89.92|87.12|90.27|87.47|89.83|87.03|0
1654553700000|2022-06-06 22:15:00|90.04|87.24|90.3|87.5|90.44|87.64|89.86|87.06|0
1654554000000|2022-06-06 22:20:00|90.27|87.47|90.74|87.94|90.82|88.02|90.27|87.47|0
1654554300000|2022-06-06 22:25:00|90.77|87.97|90.64|87.84|90.79|87.99|90.5|87.7|0
1654554600000|2022-06-06 22:30:00|90.67|87.87|90.97|88.17|91.03|88.23|90.55|87.75|0
1654554900000|2022-06-06 22:35:00|90.94|88.14|91.32|88.52|91.5|88.7|90.67|87.87|0
1654555200000|2022-06-06 22:40:00|91.26|88.46|91.25|88.45|91.43|88.63|90.99|88.19|0
1654555500000|2022-06-06 22:45:00|91.2|88.4|91.01|88.21|91.25|88.45|90.78|87.98|0
1654555800000|2022-06-06 22:50:00|90.99|88.19|91.07|88.27|91.13|88.33|90.72|87.92|0
1654556100000|2022-06-06 22:55:00|91.13|88.33|91.13|88.33|91.37|88.57|91.1|88.3|0
1654556400000|2022-06-06 23:00:00|91.1|88.3|90.95|88.15|91.3|88.5|90.95|88.15|0
1654556700000|2022-06-06 23:05:00|91|88.2|90.59|87.79|91|88.2|90.59|87.79|0
1654557000000|2022-06-06 23:10:00|90.65|87.85|90.47|87.67|90.68|87.88|90.41|87.61|0
1654557300000|2022-06-06 23:15:00|90.41|87.61|90.46|87.66|90.53|87.73|90.41|87.61|0
1654557600000|2022-06-06 23:20:00|90.41|87.61|90.61|87.81|90.64|87.84|90.41|87.61|0
1654557900000|2022-06-06 23:25:00|90.64|87.84|90.49|87.69|90.64|87.84|90.4|87.6|0
1654558200000|2022-06-06 23:30:00|90.4|87.6|90.51|87.71|90.51|87.71|90.4|87.6|0
1654558500000|2022-06-06 23:35:00|90.46|87.66|90.57|87.77|90.66|87.86|90.4|87.6|0
1654558800000|2022-06-06 23:40:00|90.63|87.83|90.45|87.65|90.74|87.94|90.45|87.65|0
1654559100000|2022-06-06 23:45:00|90.39|87.59|89.62|86.82|90.45|87.65|89.62|86.82|0
1654559400000|2022-06-06 23:50:00|89.57|86.77|89.56|86.76|89.77|86.97|89.27|86.47|0
1654559700000|2022-06-06 23:55:00|89.59|86.79|89.91|87.11|89.91|87.11|89.33|86.53|0
1654560000000|2022-06-07 00:00:00|89.85|87.05|91.56|88.76|91.59|88.79|89.85|87.05|0
1654560300000|2022-06-07 00:05:00|91.53|88.73|92.01|89.21|92.1|89.3|91.53|88.73|0
1654560600000|2022-06-07 00:10:00|91.97|89.17|92.3|89.5|92.45|89.65|91.97|89.17|0
1654560900000|2022-06-07 00:15:00|92.36|89.56|92.03|89.23|92.69|89.89|91.88|89.08|0
1654561200000|2022-06-07 00:20:00|92.18|89.38|92.68|89.88|92.78|89.98|92.09|89.29|0
1654561500000|2022-06-07 00:25:00|92.74|89.94|92.59|89.79|92.92|90.12|92.56|89.76|0
1654561800000|2022-06-07 00:30:00|92.62|89.82|93.52|90.72|93.64|90.84|92.59|89.79|0
1654562100000|2022-06-07 00:35:00|93.22|90.42|92.61|89.81|93.34|90.54|92.61|89.81|0
1654562400000|2022-06-07 00:40:00|92.55|89.75|92.49|89.69|92.85|90.05|92.49|89.69|0
1654562700000|2022-06-07 00:45:00|92.55|89.75|92.61|89.81|92.97|90.17|92.49|89.69|0
1654563000000|2022-06-07 00:50:00|92.55|89.75|93.06|90.26|93.15|90.35|92.43|89.63|0
1654563300000|2022-06-07 00:55:00|92.79|89.99|92.75|89.95|92.96|90.16|92.6|89.8|0
1654563600000|2022-06-07 01:00:00|92.72|89.92|92|89.2|92.78|89.98|92|89.2|0
1654563900000|2022-06-07 01:05:00|92.06|89.26|92.12|89.32|92.18|89.38|91.7|88.9|0
1654564200000|2022-06-07 01:10:00|92.06|89.26|92.41|89.61|92.53|89.73|91.94|89.14|0
1654564500000|2022-06-07 01:15:00|92.5|89.7|91.87|89.07|92.56|89.76|91.66|88.86|0
1654564800000|2022-06-07 01:20:00|91.84|89.04|92.35|89.55|92.47|89.67|91.84|89.04|0
1654565100000|2022-06-07 01:25:00|92.41|89.61|96.62|93.82|97.3|94.5|92.41|89.61|0
1654565400000|2022-06-07 01:30:00|96.43|93.63|95.97|93.17|97.05|94.25|95.87|93.07|0
1654565700000|2022-06-07 01:35:00|95.94|93.14|95.62|92.82|96.24|93.44|95.38|92.58|0
1654566000000|2022-06-07 01:40:00|95.69|92.89|94.82|92.02|95.81|93.01|94.82|92.02|0
1654566300000|2022-06-07 01:45:00|94.76|91.96|94.76|91.96|95.07|92.27|94.49|91.69|0
1654566600000|2022-06-07 01:50:00|94.7|91.9|94.88|92.08|94.97|92.17|94.67|91.87|0
1654566900000|2022-06-07 01:55:00|94.94|92.14|95.12|92.32|95.61|92.81|94.88|92.08|0
1654567200000|2022-06-07 02:00:00|95.06|92.26|95.3|92.5|95.43|92.63|94.81|92.01|0
1654567500000|2022-06-07 02:05:00|95.27|92.47|96.16|93.36|96.16|93.36|95.06|92.26|0
1654567800000|2022-06-07 02:10:00|96.1|93.3|96.44|93.64|96.53|93.73|96.1|93.3|0
1654568100000|2022-06-07 02:15:00|96.4|93.6|96.4|93.6|96.53|93.73|96.03|93.23|0
1654568400000|2022-06-07 02:20:00|96.34|93.54|95.78|92.98|96.37|93.57|95.66|92.86|0
1654568700000|2022-06-07 02:25:00|95.72|92.92|96.08|93.28|96.15|93.35|95.66|92.86|0
1654569000000|2022-06-07 02:30:00|96.06|93.26|96.33|93.53|96.39|93.59|95.96|93.16|0
1654569300000|2022-06-07 02:35:00|96.27|93.47|96.3|93.5|96.39|93.59|96.08|93.28|0
1654569600000|2022-06-07 02:40:00|96.33|93.53|96.42|93.62|96.45|93.65|96.26|93.46|0
1654569900000|2022-06-07 02:45:00|96.45|93.65|96.72|93.92|96.91|94.11|96.45|93.65|0
1654570200000|2022-06-07 02:50:00|96.75|93.95|96.5|93.7|96.75|93.95|96.44|93.64|0
1654570500000|2022-06-07 02:55:00|96.56|93.76|96.56|93.76|96.87|94.07|96.5|93.7|0
1654570800000|2022-06-07 03:00:00|96.53|93.73|94.86|92.06|96.62|93.82|94.74|91.94|0
1654571100000|2022-06-07 03:05:00|94.8|92|94.92|92.12|94.93|92.13|94.74|91.94|0
1654571400000|2022-06-07 03:10:00|94.86|92.06|94.49|91.69|94.86|92.06|94.37|91.57|0
1654571700000|2022-06-07 03:15:00|94.43|91.63|93.57|90.77|94.49|91.69|93.39|90.59|0
1654572000000|2022-06-07 03:20:00|93.66|90.86|93.26|90.46|93.69|90.89|93.26|90.46|0
1654572300000|2022-06-07 03:25:00|93.2|90.4|93.38|90.58|93.38|90.58|92.9|90.1|0
1654572600000|2022-06-07 03:30:00|93.35|90.55|93.5|90.7|93.5|90.7|93.32|90.52|0
1654572900000|2022-06-07 03:35:00|93.44|90.64|93.22|90.42|93.68|90.88|93.01|90.21|0
1654573200000|2022-06-07 03:40:00|93.25|90.45|93.13|90.33|93.37|90.57|93.07|90.27|0
1654573500000|2022-06-07 03:45:00|93.07|90.27|92.88|90.08|93.25|90.45|92.82|90.02|0
1654573800000|2022-06-07 03:50:00|92.91|90.11|92.76|89.96|93.18|90.38|92.7|89.9|0
1654574100000|2022-06-07 03:55:00|92.85|90.05|93.45|90.65|93.48|90.68|92.64|89.84|0
1654574400000|2022-06-07 04:00:00|93.39|90.59|95.11|92.31|95.14|92.34|93.39|90.59|0
1654574700000|2022-06-07 04:05:00|95.14|92.34|95.02|92.22|95.14|92.34|94.83|92.03|0
1654575000000|2022-06-07 04:10:00|95.08|92.28|94.95|92.15|95.08|92.28|94.89|92.09|0
1654575300000|2022-06-07 04:15:00|94.98|92.18|94.89|92.09|95.13|92.33|94.89|92.09|0
1654575600000|2022-06-07 04:20:00|94.95|92.15|94.64|91.84|94.95|92.15|94.58|91.78|0
1654575900000|2022-06-07 04:25:00|94.58|91.78|94.45|91.65|94.76|91.96|94.45|91.65|0
1654576200000|2022-06-07 04:30:00|94.51|91.71|96.05|93.25|96.11|93.31|94.45|91.65|0
1654576500000|2022-06-07 04:35:00|96.11|93.31|95.67|92.87|96.11|93.31|95.49|92.69|0
1654576800000|2022-06-07 04:40:00|95.64|92.84|95.67|92.87|95.89|93.09|95.61|92.81|0
1654577100000|2022-06-07 04:45:00|95.76|92.96|95.73|92.93|96.13|93.33|95.67|92.87|0
1654577400000|2022-06-07 04:50:00|95.79|92.99|95.79|92.99|95.85|93.05|95.51|92.71|0
1654577700000|2022-06-07 04:55:00|95.73|92.93|95.57|92.77|95.73|92.93|95.39|92.59|0
1654578000000|2022-06-07 05:00:00|95.54|92.74|95.41|92.61|95.66|92.86|95.23|92.43|0
1654578300000|2022-06-07 05:05:00|95.47|92.67|96.15|93.35|96.21|93.41|95.47|92.67|0
1654578600000|2022-06-07 05:10:00|96.21|93.41|96.46|93.66|96.58|93.78|95.96|93.16|0
1654578900000|2022-06-07 05:15:00|96.49|93.69|96.17|93.37|96.49|93.69|95.96|93.16|0
1654579200000|2022-06-07 05:20:00|96.2|93.4|97.07|94.27|97.2|94.4|95.93|93.13|0
1654579500000|2022-06-07 05:25:00|97.13|94.33|98.41|95.61|98.44|95.64|97.01|94.21|0
1654579800000|2022-06-07 05:30:00|98.35|95.55|98.46|95.66|98.72|95.92|98.03|95.23|0
1654580100000|2022-06-07 05:35:00|98.4|95.6|98.56|95.76|98.84|96.04|98.15|95.35|0
1654580400000|2022-06-07 05:40:00|98.59|95.79|98.27|95.47|98.59|95.79|97.95|95.15|0
1654580700000|2022-06-07 05:45:00|98.21|95.41|98.2|95.4|98.65|95.85|97.89|95.09|0
1654581000000|2022-06-07 05:50:00|98.14|95.34|98.14|95.34|98.33|95.53|97.89|95.09|0
1654581300000|2022-06-07 05:55:00|98.07|95.27|98.51|95.71|98.57|95.77|97.76|94.96|0
1654581600000|2022-06-07 06:00:00|98.38|95.58|96.45|93.65|98.38|95.58|96.2|93.4|0
1654581900000|2022-06-07 06:05:00|96.26|93.46|96.88|94.08|96.97|94.17|96.26|93.46|0
1654582200000|2022-06-07 06:10:00|96.94|94.14|96.56|93.76|96.94|94.14|96.56|93.76|0
1654582500000|2022-06-07 06:15:00|96.53|93.73|96.37|93.57|96.62|93.82|96.13|93.33|0
1654582800000|2022-06-07 06:20:00|96.31|93.51|96.49|93.69|96.68|93.88|96|93.2|0
1654583100000|2022-06-07 06:25:00|96.43|93.63|95.81|93.01|96.68|93.88|95.81|93.01|0
1654583400000|2022-06-07 06:30:00|95.75|92.95|96.18|93.38|96.24|93.44|95.44|92.64|0
1654583700000|2022-06-07 06:35:00|96.12|93.32|96.36|93.56|96.49|93.69|95.99|93.19|0
1654584000000|2022-06-07 06:40:00|96.3|93.5|96.61|93.81|96.61|93.81|95.93|93.13|0
1654584300000|2022-06-07 06:45:00|96.64|93.84|96.73|93.93|97.47|94.67|96.64|93.84|0
1654584600000|2022-06-07 06:50:00|96.85|94.05|96.6|93.8|96.85|94.05|96.11|93.31|0
1654584900000|2022-06-07 06:55:00|96.79|93.99|96.66|93.86|97.13|94.33|96.66|93.86|0
1654585200000|2022-06-07 07:00:00|96.72|93.92|96.47|93.67|96.72|93.92|95.52|92.72|0
1654585500000|2022-06-07 07:05:00|96.33|93.93|95.37|92.97|96.64|94.24|95.37|92.97|0
1654585800000|2022-06-07 07:10:00|95.46|93.06|94.42|92.02|95.65|93.25|94.3|91.9|0
1654586100000|2022-06-07 07:15:00|94.3|91.9|95.27|92.87|95.52|93.12|93.57|91.17|0
1654586400000|2022-06-07 07:20:00|95.33|92.93|95.9|93.5|96.61|94.21|95.12|92.72|0
1654586700000|2022-06-07 07:25:00|95.81|93.41|95.68|93.28|96.11|93.71|95.19|92.79|0
1654587000000|2022-06-07 07:30:00|95.71|93.31|95.31|92.91|95.71|93.31|94.58|92.18|0
1654587300000|2022-06-07 07:35:00|95.4|93|96.29|93.89|96.29|93.89|95.19|92.79|0
1654587600000|2022-06-07 07:40:00|96.35|93.95|95.49|93.09|96.35|93.95|95.24|92.84|0
1654587900000|2022-06-07 07:45:00|95.55|93.15|94.84|92.44|95.55|93.15|94.14|91.74|0
1654588200000|2022-06-07 07:50:00|94.81|92.41|95.02|92.62|95.21|92.81|94.5|92.1|0
1654588500000|2022-06-07 07:55:00|95.05|92.65|95.23|92.83|95.35|92.95|94.62|92.22|0
1654588800000|2022-06-07 08:00:00|95.17|92.77|94.8|92.4|95.54|93.14|94.62|92.22|0
1654589100000|2022-06-07 08:05:00|94.68|92.28|94.55|92.15|94.83|92.43|94.07|91.67|0
1654589400000|2022-06-07 08:10:00|94.46|92.06|94.77|92.37|94.92|92.52|94.37|91.97|0
1654589700000|2022-06-07 08:15:00|94.7|92.3|95.03|92.63|95.53|93.13|94.7|92.3|0
1654590000000|2022-06-07 08:20:00|94.94|92.54|94.79|92.39|95.28|92.88|94.67|92.27|0
1654590300000|2022-06-07 08:25:00|94.82|92.42|95.03|92.63|95.03|92.63|94.36|91.96|0
1654590600000|2022-06-07 08:30:00|95.09|92.69|94.66|92.26|95.15|92.75|94.48|92.08|0
1654590900000|2022-06-07 08:35:00|94.72|92.32|94.52|92.12|94.78|92.38|93.57|91.17|0
1654591200000|2022-06-07 08:40:00|94.46|92.06|93.65|91.25|94.65|92.25|93.35|90.95|0
1654591500000|2022-06-07 08:45:00|93.53|91.13|93.83|91.43|93.89|91.49|93.47|91.07|0
1654591800000|2022-06-07 08:50:00|93.86|91.46|93.89|91.49|94.13|91.73|93.77|91.37|0
1654592100000|2022-06-07 08:55:00|93.92|91.52|93.89|91.49|94.07|91.67|93.71|91.31|0
1654592400000|2022-06-07 09:00:00|93.98|91.58|94.61|92.21|94.61|92.21|93.64|91.24|0
1654592700000|2022-06-07 09:05:00|94.55|92.15|94.79|92.39|95.16|92.76|94.43|92.03|0
1654593000000|2022-06-07 09:10:00|94.85|92.45|95.28|92.88|95.34|92.94|94.73|92.33|0
1654593300000|2022-06-07 09:15:00|95.25|92.85|94.6|92.2|95.52|93.12|94.6|92.2|0
1654593600000|2022-06-07 09:20:00|94.7|92.3|94.3|91.9|94.72|92.32|94.23|91.83|0
1654593900000|2022-06-07 09:25:00|94.29|91.89|93.93|91.53|94.33|91.93|93.75|91.35|0
1654594200000|2022-06-07 09:30:00|93.9|91.5|93.74|91.34|93.99|91.59|93.5|91.1|0
1654594500000|2022-06-07 09:35:00|93.71|91.31|94.29|91.89|94.29|91.89|93.62|91.22|0
1654594800000|2022-06-07 09:40:00|94.35|91.95|94.98|92.58|95.08|92.68|94.35|91.95|0
1654595100000|2022-06-07 09:45:00|95.01|92.61|95.13|92.73|95.26|92.86|94.95|92.55|0
1654595400000|2022-06-07 09:50:00|95.19|92.79|95.44|93.04|95.5|93.1|95.13|92.73|0
1654595700000|2022-06-07 09:55:00|95.5|93.1|95.43|93.03|95.56|93.16|95.01|92.61|0
1654596000000|2022-06-07 10:00:00|95.5|93.1|95.06|92.66|95.5|93.1|95|92.6|0
1654596300000|2022-06-07 10:05:00|95.12|92.72|95.03|92.63|95.16|92.76|95|92.6|0
1654596600000|2022-06-07 10:10:00|95.06|92.66|95.12|92.72|95.18|92.78|95|92.6|0
1654596900000|2022-06-07 10:15:00|95.15|92.75|97|94.6|97.03|94.63|95.12|92.72|0
1654597200000|2022-06-07 10:20:00|97.09|94.69|97.03|94.63|97.71|95.31|96.78|94.38|0
1654597500000|2022-06-07 10:25:00|96.96|94.56|96.19|93.79|97.15|94.75|95.57|93.17|0
1654597800000|2022-06-07 10:30:00|96.16|93.76|95.26|92.86|96.19|93.79|95.13|92.73|0
1654598100000|2022-06-07 10:35:00|95.19|92.79|94.73|92.33|95.35|92.95|94.58|92.18|0
1654598400000|2022-06-07 10:40:00|94.7|92.3|96.06|93.66|96.06|93.66|94.64|92.24|0
1654598700000|2022-06-07 10:45:00|96.03|93.63|95.22|92.82|96.09|93.69|95.1|92.7|0
1654599000000|2022-06-07 10:50:00|95.16|92.76|95.16|92.76|95.41|93.01|94.79|92.39|0
1654599300000|2022-06-07 10:55:00|95.19|92.79|97.95|95.55|98.51|96.11|94.91|92.51|0
1654599600000|2022-06-07 11:00:00|98.07|95.67|96.78|94.38|98.07|95.67|96.26|93.86|0
1654599900000|2022-06-07 11:05:00|96.91|94.51|98.79|96.39|98.85|96.45|96.72|94.32|0
1654600200000|2022-06-07 11:10:00|98.98|96.58|100.1|97.7|101.21|98.81|98.91|96.51|0
1654600500000|2022-06-07 11:15:00|100.13|97.73|98.66|96.26|100.36|97.96|98.5|96.1|0
1654600800000|2022-06-07 11:20:00|98.63|96.23|98.56|96.16|99.14|96.74|98.53|96.13|0
1654601100000|2022-06-07 11:25:00|98.6|96.2|97.93|95.53|98.98|96.58|97.68|95.28|0
1654601400000|2022-06-07 11:30:00|97.99|95.59|97.74|95.34|98.18|95.78|97.58|95.18|0
1654601700000|2022-06-07 11:35:00|97.71|95.31|97.67|95.27|97.93|95.53|97.49|95.09|0
1654602000000|2022-06-07 11:40:00|97.58|95.18|98.24|95.84|98.33|95.93|97.58|95.18|0
1654602300000|2022-06-07 11:45:00|98.27|95.87|97.7|95.3|98.27|95.87|97.67|95.27|0
1654602600000|2022-06-07 11:50:00|97.73|95.33|98.35|95.95|98.36|95.96|97.73|95.33|0
1654602900000|2022-06-07 11:55:00|98.29|95.89|98.04|95.64|98.48|96.08|97.91|95.51|0
1654603200000|2022-06-07 12:00:00|97.91|95.51|98.6|96.2|98.6|96.2|97.5|95.1|0
1654603500000|2022-06-07 12:05:00|98.66|96.26|98.72|96.32|98.79|96.39|98.16|95.76|0
1654603800000|2022-06-07 12:10:00|98.76|96.36|98.72|96.32|99.1|96.7|98.41|96.01|0
1654604100000|2022-06-07 12:15:00|98.66|96.26|99.35|96.95|99.48|97.08|98.47|96.07|0
1654604400000|2022-06-07 12:20:00|99.29|96.89|98.34|95.94|99.35|96.95|98.02|95.62|0
1654604700000|2022-06-07 12:25:00|98.21|95.81|98.46|96.06|98.46|96.06|98.02|95.62|0
1654605000000|2022-06-07 12:30:00|98.4|96|98.33|95.93|99.86|97.46|98.27|95.87|0
1654605300000|2022-06-07 12:35:00|98.36|95.96|98.9|96.5|99.53|97.13|98.14|95.74|0
1654605600000|2022-06-07 12:40:00|98.96|96.56|98.83|96.43|99.6|97.2|98.7|96.3|0
1654605900000|2022-06-07 12:45:00|98.7|96.3|99.59|97.19|99.65|97.25|98.13|95.73|0
1654606200000|2022-06-07 12:50:00|99.65|97.25|99.84|97.44|99.97|97.57|99.01|96.61|0
1654606500000|2022-06-07 12:55:00|99.78|97.38|100.16|97.76|100.29|97.89|99.39|96.99|0
1654606800000|2022-06-07 13:00:00|100.26|97.86|99.58|97.18|100.35|97.95|99.52|97.12|0
1654607100000|2022-06-07 13:05:00|99.64|97.24|100.02|97.62|100.15|97.75|99.39|96.99|0
1654607400000|2022-06-07 13:10:00|99.96|97.56|100.66|98.26|101.02|98.62|99.83|97.43|0
1654607700000|2022-06-07 13:15:00|100.6|98.2|100.27|97.87|100.6|98.2|99.7|97.3|0
1654608000000|2022-06-07 13:20:00|100.34|97.94|100.08|97.68|100.4|98|99.7|97.3|0
1654608300000|2022-06-07 13:25:00|99.95|97.55|99.31|96.91|100.4|98|99.31|96.91|0
1654608600000|2022-06-07 13:30:00|99.24|96.84|96.53|94.13|100.46|98.06|96.35|93.95|0
1654608900000|2022-06-07 13:35:00|96.66|94.26|96.97|94.57|97.41|95.01|95.73|93.33|0
1654609200000|2022-06-07 13:40:00|96.72|94.32|96|93.6|97.38|94.98|95.72|93.32|0
1654609500000|2022-06-07 13:45:00|95.97|93.57|95.35|92.95|96.59|94.19|95.17|92.77|0
1654609800000|2022-06-07 13:50:00|95.29|92.89|94.49|92.09|95.53|93.13|93.27|90.87|0
1654610100000|2022-06-07 13:55:00|94.24|91.84|95.34|92.94|95.84|93.44|93.85|91.45|0
1654610400000|2022-06-07 14:00:00|95.28|92.88|93.93|91.53|95.96|93.56|93.87|91.47|0
1654610700000|2022-06-07 14:05:00|93.81|91.41|96.57|94.17|97.1|94.7|93.45|91.05|0
1654611000000|2022-06-07 14:10:00|96.38|93.98|97.31|94.91|98|95.6|95.95|93.55|0
1654611300000|2022-06-07 14:15:00|97.25|94.85|97.12|94.72|98.18|95.78|96.44|94.04|0
1654611600000|2022-06-07 14:20:00|96.93|94.53|95.63|93.23|97.56|95.16|94.6|92.2|0
1654611900000|2022-06-07 14:25:00|95.57|93.17|92.42|90.02|96|93.6|92.13|89.73|0
1654612200000|2022-06-07 14:30:00|92.36|89.96|90.59|88.19|92.78|90.38|90.44|88.04|0
1654612500000|2022-06-07 14:35:00|90.53|88.13|88.57|86.17|91.77|89.37|88.23|85.83|0
1654612800000|2022-06-07 14:40:00|88.63|86.23|88.27|85.87|89.03|86.63|87.52|85.12|0
1654613100000|2022-06-07 14:45:00|88.15|85.75|87.29|84.89|88.55|86.15|87.18|84.78|0
1654613400000|2022-06-07 14:50:00|87.26|84.86|87.52|85.12|88.2|85.8|87.12|84.72|0
1654613700000|2022-06-07 14:55:00|87.63|85.23|88.49|86.09|88.78|86.38|87.52|85.12|0
1654614000000|2022-06-07 15:00:00|88.37|85.97|88.94|86.54|89.06|86.66|87.74|85.34|0
1654614300000|2022-06-07 15:05:00|89|86.6|88.05|85.65|89.87|87.47|88.05|85.65|0
1654614600000|2022-06-07 15:10:00|88.22|85.82|87.36|84.96|88.34|85.94|87.02|84.62|0
1654614900000|2022-06-07 15:15:00|87.53|85.13|88.79|86.39|88.91|86.51|87.24|84.84|0
1654615200000|2022-06-07 15:20:00|88.62|86.22|90.19|87.79|90.19|87.79|88.33|85.93|0
1654615500000|2022-06-07 15:25:00|90.25|87.85|90.77|88.37|91.19|88.79|89.6|87.2|0
1654615800000|2022-06-07 15:30:00|90.72|88.32|91.04|88.64|91.7|89.3|89.48|87.08|0
1654616100000|2022-06-07 15:35:00|90.98|88.58|90.51|88.11|91.87|89.47|90.45|88.05|0
1654616400000|2022-06-07 15:40:00|90.54|88.14|90.95|88.55|91.22|88.82|90.45|88.05|0
1654616700000|2022-06-07 15:45:00|90.92|88.52|92.64|90.24|92.76|90.36|90.33|87.93|0
1654617000000|2022-06-07 15:50:00|92.7|90.3|92.4|90|92.94|90.54|91.62|89.22|0
1654617300000|2022-06-07 15:55:00|92.46|90.06|89.86|87.46|92.46|90.06|89.57|87.17|0
1654617600000|2022-06-07 16:00:00|89.74|87.34|90.27|87.87|90.51|88.11|89.33|86.93|0
1654617900000|2022-06-07 16:05:00|90.33|87.93|90.86|88.46|91.58|89.18|90.33|87.93|0
1654618200000|2022-06-07 16:10:00|90.74|88.34|90.56|88.16|91.1|88.7|90.32|87.92|0
1654618500000|2022-06-07 16:15:00|90.74|88.34|91.75|89.35|92.41|90.01|90.5|88.1|0
1654618800000|2022-06-07 16:20:00|91.87|89.47|91.38|88.98|92.16|89.76|91.21|88.81|0
1654619100000|2022-06-07 16:25:00|91.44|89.04|90.91|88.51|91.44|89.04|90.49|88.09|0
1654619400000|2022-06-07 16:30:00|90.85|88.45|89.9|87.5|91.38|88.98|89.61|87.21|0
1654619700000|2022-06-07 16:35:00|89.84|87.44|89.37|86.97|90.25|87.85|89.37|86.97|0
1654620000000|2022-06-07 16:40:00|89.31|86.91|88.84|86.44|89.31|86.91|88.03|85.63|0
1654620300000|2022-06-07 16:45:00|88.78|86.38|88.31|85.91|88.78|86.38|88.08|85.68|0
1654620600000|2022-06-07 16:50:00|88.26|85.86|87.91|85.51|89.01|86.61|87.73|85.33|0
1654620900000|2022-06-07 16:55:00|87.96|85.56|88.13|85.73|88.66|86.26|87.79|85.39|0
1654621200000|2022-06-07 17:00:00|88.08|85.68|87.38|84.98|88.54|86.14|87.21|84.81|0
1654621500000|2022-06-07 17:05:00|87.32|84.92|86.69|84.29|87.9|85.5|86.69|84.29|0
1654621800000|2022-06-07 17:10:00|86.58|84.18|86.58|84.18|87.15|84.75|86.41|84.01|0
1654622100000|2022-06-07 17:15:00|86.52|84.12|86.23|83.83|86.69|84.29|85.89|83.49|0
1654622400000|2022-06-07 17:20:00|86.29|83.89|85.5|83.1|87.53|85.13|84.77|82.37|0
1654622700000|2022-06-07 17:25:00|85.44|83.04|85.33|82.93|85.72|83.32|85.1|82.7|0
1654623000000|2022-06-07 17:30:00|84.99|82.59|85.32|82.92|85.78|83.38|84.87|82.47|0
1654623300000|2022-06-07 17:35:00|85.44|83.04|85.41|83.01|86|83.6|85.04|82.64|0
1654623600000|2022-06-07 17:40:00|85.32|82.92|85.49|83.09|86.05|83.65|85.32|82.92|0
1654623900000|2022-06-07 17:45:00|85.54|83.14|85.48|83.08|85.99|83.59|85.09|82.69|0
1654624200000|2022-06-07 17:50:00|85.43|83.03|85.65|83.25|85.76|83.36|84.86|82.46|0
1654624500000|2022-06-07 17:55:00|85.76|83.36|85.28|82.88|85.93|83.53|84.77|82.37|0
1654624800000|2022-06-07 18:00:00|85.19|82.79|84.54|82.14|85.56|83.16|84.48|82.08|0
1654625100000|2022-06-07 18:05:00|84.48|82.08|82.64|80.24|84.71|82.31|82.58|80.18|0
1654625400000|2022-06-07 18:10:00|82.58|80.18|81.98|79.58|82.75|80.35|81.87|79.47|0
1654625700000|2022-06-07 18:15:00|81.87|79.47|82.69|80.29|82.8|80.4|81.65|79.25|0
1654626000000|2022-06-07 18:20:00|82.74|80.34|82.47|80.07|82.91|80.51|82.41|80.01|0
1654626300000|2022-06-07 18:25:00|82.41|80.01|82.24|79.84|82.85|80.45|82.02|79.62|0
1654626600000|2022-06-07 18:30:00|82.19|79.79|81.42|79.02|82.46|80.06|81.2|78.8|0
1654626900000|2022-06-07 18:35:00|81.36|78.96|81.85|79.45|81.96|79.56|81.25|78.85|0
1654627200000|2022-06-07 18:40:00|81.74|79.34|83.56|81.16|84.01|81.61|81.69|79.29|0
1654627500000|2022-06-07 18:45:00|83.73|81.33|84.23|81.83|84.51|82.11|83|80.6|0
1654627800000|2022-06-07 18:50:00|84.17|81.77|83.56|81.16|84.4|82|83.39|80.99|0
1654628100000|2022-06-07 18:55:00|83.78|81.38|82.94|80.54|84|81.6|82.83|80.43|0
1654628400000|2022-06-07 19:00:00|82.89|80.49|82|79.6|83.11|80.71|81.84|79.44|0
1654628700000|2022-06-07 19:05:00|81.95|79.55|81.94|79.54|82.44|80.04|81.45|79.05|0
1654629000000|2022-06-07 19:10:00|81.83|79.43|82.21|79.81|82.66|80.26|81.5|79.1|0
1654629300000|2022-06-07 19:15:00|82.27|79.87|81.66|79.26|82.27|79.87|81.5|79.1|0
1654629600000|2022-06-07 19:20:00|81.61|79.21|81.44|79.04|81.82|79.42|81.01|78.61|0
1654629900000|2022-06-07 19:25:00|81.33|78.93|81.28|78.88|81.71|79.31|81.06|78.66|0
1654630200000|2022-06-07 19:30:00|81.33|78.93|79.97|77.57|82.38|79.98|79.91|77.51|0
1654630500000|2022-06-07 19:35:00|80.02|77.62|79.16|76.76|80.13|77.73|79.16|76.76|0
1654630800000|2022-06-07 19:40:00|79.11|76.71|79.26|76.86|79.69|77.29|78.89|76.49|0
1654631100000|2022-06-07 19:45:00|79.16|76.76|78.52|76.12|79.42|77.02|78.41|76.01|0
1654631400000|2022-06-07 19:50:00|78.62|76.22|78.25|75.85|78.94|76.54|77.99|75.59|0
1654631700000|2022-06-07 19:55:00|78.3|75.9|79.15|76.75|79.15|76.75|77.98|75.58|0
1654632000000|2022-06-07 20:00:00|78.99|76.59|80.06|77.66|80.38|77.98|78.99|76.59|0
1654632300000|2022-06-07 20:05:00|80|77.6|79.78|77.38|80.16|77.76|79.62|77.22|0
1654632600000|2022-06-07 20:10:00|79.84|77.44|79.84|77.44|79.84|77.44|79.68|77.28|0
1654632900000|2022-06-07 20:15:00|80.04|77.24|80.36|77.56|80.46|77.66|79.98|77.18|0
1654633200000|2022-06-07 20:20:00|80.3|77.5|80.35|77.55|80.52|77.72|80.03|77.23|0
1654633500000|2022-06-07 20:25:00|80.41|77.61|80.73|77.93|80.73|77.93|80.3|77.5|0
1654633800000|2022-06-07 20:30:00|80.67|77.87|80.62|77.82|80.94|78.14|80.62|77.82|0
1654634100000|2022-06-07 20:35:00|80.67|77.87|80.7|77.9|80.78|77.98|80.56|77.76|0
1654634400000|2022-06-07 20:40:00|80.67|77.87|80.94|78.14|81.04|78.24|80.5|77.7|0
1654634700000|2022-06-07 20:45:00|80.96|78.16|80.99|78.19|80.99|78.19|80.72|77.92|0
1654635000000|2022-06-07 20:50:00|80.93|78.13|80.98|78.18|81.26|78.46|80.88|78.08|0
1654635300000|2022-06-07 20:55:00|81.09|78.29|80.96|78.16|81.15|78.35|80.87|78.07|0
1654635600000|2022-06-07 21:00:00|81.04|78.24|81.08|78.28|81.16|78.36|81.02|78.22|0
1654635900000|2022-06-07 21:05:00|81.06|78.26|81.07|78.27|81.09|78.29|81.03|78.23|0
1654636200000|2022-06-07 21:10:00|81.06|78.26|81.01|78.21|81.06|78.26|81.01|78.21|0
1654636500000|2022-06-07 21:15:00|81.02|78.22|80.99|78.19|81.08|78.28|80.98|78.18|0
1654636800000|2022-06-07 21:20:00|80.97|78.17|80.94|78.14|80.99|78.19|80.94|78.14|0
1654637100000|2022-06-07 21:25:00|81.01|78.21|80.97|78.17|81.12|78.32|80.97|78.17|0
1654637400000|2022-06-07 21:30:00|80.96|78.16|80.8|78|80.96|78.16|80.78|77.98|0
1654637700000|2022-06-07 21:35:00|80.76|77.96|80.69|77.89|80.76|77.96|80.63|77.83|0
1654638000000|2022-06-07 21:40:00|80.71|77.91|80.8|78|80.84|78.04|80.71|77.91|0
1654638300000|2022-06-07 21:45:00|80.79|77.99|80.78|77.98|80.83|78.03|80.78|77.98|0
1654638600000|2022-06-07 21:50:00|80.81|78.01|80.74|77.94|80.81|78.01|80.74|77.94|0
1654638900000|2022-06-07 21:55:00|80.72|77.92|80.72|77.92|80.75|77.95|80.72|77.92|0
1654639200000|2022-06-07 22:00:00|80.97|78.17|80.32|77.52|80.97|78.17|80.13|77.33|0
1654639500000|2022-06-07 22:05:00|80.4|77.6|80.56|77.76|80.78|77.98|80.4|77.6|0
1654639800000|2022-06-07 22:10:00|80.53|77.73|80.02|77.22|80.56|77.76|79.8|77|0
1654640100000|2022-06-07 22:15:00|79.96|77.16|80.18|77.38|80.34|77.54|79.94|77.14|0
1654640400000|2022-06-07 22:20:00|80.2|77.4|80.33|77.53|80.55|77.75|80.2|77.4|0
1654640700000|2022-06-07 22:25:00|80.28|77.48|80.33|77.53|80.55|77.75|80.06|77.26|0
1654641000000|2022-06-07 22:30:00|80.28|77.48|80.54|77.74|80.54|77.74|80.28|77.48|0
1654641300000|2022-06-07 22:35:00|80.49|77.69|80.7|77.9|80.81|78.01|80.38|77.58|0
1654641600000|2022-06-07 22:40:00|80.6|77.8|80.38|77.58|80.7|77.9|80.38|77.58|0
1654641900000|2022-06-07 22:45:00|80.43|77.63|80.75|77.95|80.81|78.01|80.32|77.52|0
1654642200000|2022-06-07 22:50:00|80.7|77.9|80.53|77.73|80.86|78.06|80.48|77.68|0
1654642500000|2022-06-07 22:55:00|80.48|77.68|80.53|77.73|80.69|77.89|80.48|77.68|0
1654642800000|2022-06-07 23:00:00|80.48|77.68|80.36|77.56|80.53|77.73|80.36|77.56|0
1654643100000|2022-06-07 23:05:00|80.31|77.51|80.36|77.56|80.42|77.62|80.26|77.46|0
1654643400000|2022-06-07 23:10:00|80.31|77.51|80.52|77.72|80.52|77.72|80.31|77.51|0
1654643700000|2022-06-07 23:15:00|80.47|77.67|80.25|77.45|80.47|77.67|80.25|77.45|0
1654644000000|2022-06-07 23:20:00|80.3|77.5|80.3|77.5|80.46|77.66|80.24|77.44|0
1654644300000|2022-06-07 23:25:00|80.24|77.44|80.3|77.5|80.3|77.5|80.03|77.23|0
1654644600000|2022-06-07 23:30:00|80.24|77.44|80.89|78.09|80.89|78.09|80.19|77.39|0
1654644900000|2022-06-07 23:35:00|80.94|78.14|80.94|78.14|80.99|78.19|80.62|77.82|0
1654645200000|2022-06-07 23:40:00|80.97|78.17|81.48|78.68|81.65|78.85|80.88|78.08|0
1654645500000|2022-06-07 23:45:00|81.43|78.63|81.81|79.01|81.81|79.01|81.32|78.52|0
1654645800000|2022-06-07 23:50:00|81.86|79.06|81.69|78.89|81.92|79.12|81.5|78.7|0
1654646100000|2022-06-07 23:55:00|81.75|78.95|81.69|78.89|81.8|79|81.53|78.73|0
1654646400000|2022-06-08 00:00:00|81.64|78.84|81.52|78.72|82.02|79.22|81.09|78.29|0
1654646700000|2022-06-08 00:05:00|81.5|78.7|81.49|78.69|81.9|79.1|81.47|78.67|0
1654647000000|2022-06-08 00:10:00|81.41|78.61|81.03|78.23|81.57|78.77|80.95|78.15|0
1654647300000|2022-06-08 00:15:00|80.97|78.17|81.4|78.6|81.4|78.6|80.81|78.01|0
1654647600000|2022-06-08 00:20:00|81.46|78.66|81.57|78.77|82.01|79.21|81.29|78.49|0
1654647900000|2022-06-08 00:25:00|81.48|78.68|81.34|78.54|81.62|78.82|81.24|78.44|0
1654648200000|2022-06-08 00:30:00|81.29|78.49|80.88|78.08|81.29|78.49|80.85|78.05|0
1654648500000|2022-06-08 00:35:00|80.91|78.11|80.25|77.45|80.96|78.16|80.07|77.27|0
1654648800000|2022-06-08 00:40:00|80.23|77.43|80.2|77.4|80.25|77.45|79.87|77.07|0
1654649100000|2022-06-08 00:45:00|80.25|77.45|80.38|77.58|80.46|77.66|79.98|77.18|0
1654649400000|2022-06-08 00:50:00|80.41|77.61|80.08|77.28|80.46|77.66|80.08|77.28|0
1654649700000|2022-06-08 00:55:00|80.03|77.23|80.24|77.44|80.38|77.58|80.03|77.23|0
1654650000000|2022-06-08 01:00:00|80.11|77.31|80.18|77.38|80.21|77.41|79.92|77.12|0
1654650300000|2022-06-08 01:05:00|80.16|77.36|80.15|77.35|80.35|77.55|80.02|77.22|0
1654650600000|2022-06-08 01:10:00|80.18|77.38|80.07|77.27|80.29|77.49|80.07|77.27|0
1654650900000|2022-06-08 01:15:00|79.96|77.16|79.64|76.84|80.02|77.22|79.27|76.47|0
1654651200000|2022-06-08 01:20:00|79.58|76.78|80.01|77.21|80.23|77.43|79.53|76.73|0
1654651500000|2022-06-08 01:25:00|80.04|77.24|80.28|77.48|80.44|77.64|80.04|77.24|0
1654651800000|2022-06-08 01:30:00|80.22|77.42|79.82|77.02|80.33|77.53|79.47|76.67|0
1654652100000|2022-06-08 01:35:00|79.79|76.99|80|77.2|80.06|77.26|79.47|76.67|0
1654652400000|2022-06-08 01:40:00|79.98|77.18|79.78|76.98|80.08|77.28|79.68|76.88|0
1654652700000|2022-06-08 01:45:00|79.81|77.01|80.21|77.41|80.75|77.95|79.68|76.88|0
1654653000000|2022-06-08 01:50:00|80.24|77.44|80.02|77.22|80.26|77.46|79.88|77.08|0
1654653300000|2022-06-08 01:55:00|79.97|77.17|80.04|77.24|80.05|77.25|79.72|76.92|0
1654653600000|2022-06-08 02:00:00|79.99|77.19|79.77|76.97|79.99|77.19|79.72|76.92|0
1654653900000|2022-06-08 02:05:00|79.72|76.92|79.47|76.67|79.75|76.95|79.39|76.59|0
1654654200000|2022-06-08 02:10:00|79.5|76.7|79.6|76.8|79.77|76.97|79.34|76.54|0
1654654500000|2022-06-08 02:15:00|79.55|76.75|79.63|76.83|79.76|76.96|79.5|76.7|0
1654654800000|2022-06-08 02:20:00|79.6|76.8|79.81|77.01|79.87|77.07|79.55|76.75|0
1654655100000|2022-06-08 02:25:00|79.76|76.96|79.62|76.82|79.76|76.96|79.57|76.77|0
1654655400000|2022-06-08 02:30:00|79.6|76.8|79.65|76.85|79.86|77.06|79.6|76.8|0
1654655700000|2022-06-08 02:35:00|79.7|76.9|79.43|76.63|79.7|76.9|79.3|76.5|0
1654656000000|2022-06-08 02:40:00|79.38|76.58|79.69|76.89|79.69|76.89|79.27|76.47|0
1654656300000|2022-06-08 02:45:00|79.64|76.84|80.39|77.59|80.44|77.64|79.59|76.79|0
1654656600000|2022-06-08 02:50:00|80.36|77.56|80.44|77.64|80.44|77.64|80.23|77.43|0
1654656900000|2022-06-08 02:55:00|80.5|77.7|80.71|77.91|80.74|77.94|80.28|77.48|0
1654657200000|2022-06-08 03:00:00|80.76|77.96|80.63|77.83|80.82|78.02|80.54|77.74|0
1654657500000|2022-06-08 03:05:00|80.65|77.85|81.25|78.45|81.28|78.48|80.54|77.74|0
1654657800000|2022-06-08 03:10:00|81.22|78.42|81.46|78.66|81.57|78.77|81.14|78.34|0
1654658100000|2022-06-08 03:15:00|81.49|78.69|82.56|79.76|82.72|79.92|81.33|78.53|0
1654658400000|2022-06-08 03:20:00|82.5|79.7|82.17|79.37|82.67|79.87|82.06|79.26|0
1654658700000|2022-06-08 03:25:00|82.22|79.42|82|79.2|82.55|79.75|82|79.2|0
1654659000000|2022-06-08 03:30:00|82.06|79.26|82.38|79.58|82.44|79.64|81.78|78.98|0
1654659300000|2022-06-08 03:35:00|82.33|79.53|82.27|79.47|82.38|79.58|82.05|79.25|0
1654659600000|2022-06-08 03:40:00|82.3|79.5|82.49|79.69|82.65|79.85|82.27|79.47|0
1654659900000|2022-06-08 03:45:00|82.52|79.72|82.07|79.27|82.65|79.85|81.99|79.19|0
1654660200000|2022-06-08 03:50:00|82.04|79.24|82.32|79.52|82.37|79.57|82.04|79.24|0
1654660500000|2022-06-08 03:55:00|82.37|79.57|82.31|79.51|82.43|79.63|82.2|79.4|0
1654660800000|2022-06-08 04:00:00|82.37|79.57|82.45|79.65|82.5|79.7|82.26|79.46|0
1654661100000|2022-06-08 04:05:00|82.48|79.68|82.53|79.73|82.53|79.73|82.31|79.51|0
1654661400000|2022-06-08 04:10:00|82.45|79.65|82.36|79.56|82.53|79.73|82.36|79.56|0
1654661700000|2022-06-08 04:15:00|82.39|79.59|82.36|79.56|82.41|79.61|81.92|79.12|0
1654662000000|2022-06-08 04:20:00|82.3|79.5|81.91|79.11|82.3|79.5|81.75|78.95|0
1654662300000|2022-06-08 04:25:00|81.86|79.06|81.85|79.05|82.13|79.33|81.78|78.98|0
1654662600000|2022-06-08 04:30:00|81.8|79|81.93|79.13|82.13|79.33|81.74|78.94|0
1654662900000|2022-06-08 04:35:00|81.96|79.16|82.12|79.32|82.18|79.38|81.91|79.11|0
1654663200000|2022-06-08 04:40:00|82.07|79.27|82.04|79.24|82.15|79.35|81.96|79.16|0
1654663500000|2022-06-08 04:45:00|82.01|79.21|82.04|79.24|82.12|79.32|81.95|79.15|0
1654663800000|2022-06-08 04:50:00|82.06|79.26|82.83|80.03|82.83|80.03|82.06|79.26|0
1654664100000|2022-06-08 04:55:00|82.75|79.95|83.11|80.31|83.16|80.36|82.61|79.81|0
1654664400000|2022-06-08 05:00:00|83.16|80.36|82.52|79.72|83.16|80.36|82.49|79.69|0
1654664700000|2022-06-08 05:05:00|82.55|79.75|81.83|79.03|82.55|79.75|81.83|79.03|0
1654665000000|2022-06-08 05:10:00|81.89|79.09|81.66|78.86|81.89|79.09|81.61|78.81|0
1654665300000|2022-06-08 05:15:00|81.69|78.89|82.04|79.24|82.15|79.35|81.58|78.78|0
1654665600000|2022-06-08 05:20:00|82.15|79.35|82.15|79.35|82.26|79.46|81.66|78.86|0
1654665900000|2022-06-08 05:25:00|82.21|79.41|82.15|79.35|82.54|79.74|82.04|79.24|0
1654666200000|2022-06-08 05:30:00|82.23|79.43|81.32|78.52|82.23|79.43|81.21|78.41|0
1654666500000|2022-06-08 05:35:00|81.38|78.58|81.48|78.68|81.76|78.96|81.38|78.58|0
1654666800000|2022-06-08 05:40:00|81.54|78.74|81.37|78.57|81.54|78.74|80.94|78.14|0
1654667100000|2022-06-08 05:45:00|81.34|78.54|81.4|78.6|81.53|78.73|81.21|78.41|0
1654667400000|2022-06-08 05:50:00|81.37|78.57|81.39|78.59|81.48|78.68|81.26|78.46|0
1654667700000|2022-06-08 05:55:00|81.36|78.56|81.31|78.51|81.8|79|81.25|78.45|0
1654668000000|2022-06-08 06:00:00|81.36|78.56|81.63|78.83|81.69|78.89|81.31|78.51|0
1654668300000|2022-06-08 06:05:00|81.58|78.78|81.52|78.72|81.85|79.05|81.36|78.56|0
1654668600000|2022-06-08 06:10:00|81.57|78.77|82.01|79.21|82.01|79.21|81.57|78.77|0
1654668900000|2022-06-08 06:15:00|82.04|79.24|81.79|78.99|82.23|79.43|81.79|78.99|0
1654669200000|2022-06-08 06:20:00|81.76|78.96|80.8|78|81.84|79.04|80.75|77.95|0
1654669500000|2022-06-08 06:25:00|80.86|78.06|81.02|78.22|81.13|78.33|80.64|77.84|0
1654669800000|2022-06-08 06:30:00|80.96|78.16|80.58|77.78|81.02|78.22|80.42|77.62|0
1654670100000|2022-06-08 06:35:00|80.61|77.81|80.82|78.02|80.85|78.05|80.58|77.78|0
1654670400000|2022-06-08 06:40:00|80.85|78.05|81.06|78.26|81.17|78.37|80.68|77.88|0
1654670700000|2022-06-08 06:45:00|81.17|78.37|81.28|78.48|81.28|78.48|81.06|78.26|0
1654671000000|2022-06-08 06:50:00|81.22|78.42|81.71|78.91|81.71|78.91|81.06|78.26|0
1654671300000|2022-06-08 06:55:00|81.77|78.97|81.16|78.36|81.77|78.97|81.16|78.36|0
1654671600000|2022-06-08 07:00:00|81.38|78.58|82.31|79.51|82.48|79.68|81.27|78.47|0
1654671900000|2022-06-08 07:05:00|82.08|79.68|83.46|81.06|83.83|81.43|82.03|79.63|0
1654672200000|2022-06-08 07:10:00|83.57|81.17|83.12|80.72|83.96|81.56|83.01|80.61|0
1654672500000|2022-06-08 07:15:00|83.18|80.78|82.92|80.52|83.34|80.94|82.51|80.11|0
1654672800000|2022-06-08 07:20:00|82.95|80.55|82.95|80.55|83.51|81.11|82.78|80.38|0
1654673100000|2022-06-08 07:25:00|83|80.6|83.03|80.63|83.34|80.94|82.64|80.24|0
1654673400000|2022-06-08 07:30:00|83.06|80.66|82.77|80.37|83.17|80.77|82.66|80.26|0
1654673700000|2022-06-08 07:35:00|82.83|80.43|82.55|80.15|83.39|80.99|82.55|80.15|0
1654674000000|2022-06-08 07:40:00|82.49|80.09|82.16|79.76|82.49|80.09|81.94|79.54|0
1654674300000|2022-06-08 07:45:00|82.33|79.93|82.49|80.09|82.6|80.2|81.99|79.59|0
1654674600000|2022-06-08 07:50:00|82.54|80.14|82.37|79.97|82.54|80.14|81.83|79.43|0
1654674900000|2022-06-08 07:55:00|82.32|79.92|82.81|80.41|82.81|80.41|82.13|79.73|0
1654675200000|2022-06-08 08:00:00|82.93|80.53|82.59|80.19|83.12|80.72|82.31|79.91|0
1654675500000|2022-06-08 08:05:00|82.65|80.25|82.64|80.24|83.2|80.8|82.48|80.08|0
1654675800000|2022-06-08 08:10:00|82.59|80.19|82.64|80.24|82.86|80.46|82.25|79.85|0
1654676100000|2022-06-08 08:15:00|82.69|80.29|83.05|80.65|83.58|81.18|82.64|80.24|0
1654676400000|2022-06-08 08:20:00|83.02|80.62|82.57|80.17|83.51|81.11|82.46|80.06|0
1654676700000|2022-06-08 08:25:00|82.51|80.11|82.29|79.89|82.84|80.44|82.23|79.83|0
1654677000000|2022-06-08 08:30:00|82.23|79.83|82.18|79.78|82.45|80.05|82.12|79.72|0
1654677300000|2022-06-08 08:35:00|82.12|79.72|82.01|79.61|82.18|79.78|81.62|79.22|0
1654677600000|2022-06-08 08:40:00|82.06|79.66|81.92|79.52|82.28|79.88|81.92|79.52|0
1654677900000|2022-06-08 08:45:00|81.89|79.49|82.33|79.93|82.61|80.21|81.84|79.44|0
1654678200000|2022-06-08 08:50:00|82.31|79.91|82.16|79.76|82.83|80.43|82|79.6|0
1654678500000|2022-06-08 08:55:00|82.22|79.82|82.58|80.18|82.83|80.43|82.22|79.82|0
1654678800000|2022-06-08 09:00:00|82.6|80.2|82.99|80.59|83.04|80.64|82.43|80.03|0
1654679100000|2022-06-08 09:05:00|83.1|80.7|83.76|81.36|83.82|81.42|83.04|80.64|0
1654679400000|2022-06-08 09:10:00|83.71|81.31|83.15|80.75|83.93|81.53|82.92|80.52|0
1654679700000|2022-06-08 09:15:00|83.09|80.69|82.81|80.41|83.37|80.97|82.81|80.41|0
1654680000000|2022-06-08 09:20:00|82.87|80.47|82.86|80.46|82.92|80.52|82.59|80.19|0
1654680300000|2022-06-08 09:25:00|82.75|80.35|83.14|80.74|83.14|80.74|82.48|80.08|0
1654680600000|2022-06-08 09:30:00|83.17|80.77|82.8|80.4|83.19|80.79|82.53|80.13|0
1654680900000|2022-06-08 09:35:00|82.77|80.37|82.8|80.4|83.11|80.71|82.47|80.07|0
1654681200000|2022-06-08 09:40:00|82.83|80.43|82.41|80.01|83.1|80.7|82.19|79.79|0
1654681500000|2022-06-08 09:45:00|82.44|80.04|82.46|80.06|82.49|80.09|82.13|79.73|0
1654681800000|2022-06-08 09:50:00|82.52|80.12|82.54|80.14|82.63|80.23|82.24|79.84|0
1654682100000|2022-06-08 09:55:00|82.57|80.17|82.62|80.22|82.68|80.28|82.4|80|0
1654682400000|2022-06-08 10:00:00|82.68|80.28|83.09|80.69|83.45|81.05|82.68|80.28|0
1654682700000|2022-06-08 10:05:00|83.12|80.72|83.45|81.05|84.06|81.66|83.06|80.66|0
1654683000000|2022-06-08 10:10:00|83.53|81.13|83.5|81.1|83.61|81.21|83.14|80.74|0
1654683300000|2022-06-08 10:15:00|83.56|81.16|83.44|81.04|83.56|81.16|83.05|80.65|0
1654683600000|2022-06-08 10:20:00|83.42|81.02|83.33|80.93|83.55|81.15|83.11|80.71|0
1654683900000|2022-06-08 10:25:00|83.3|80.9|83.44|81.04|83.55|81.15|83.16|80.76|0
1654684200000|2022-06-08 10:30:00|83.49|81.09|83.66|81.26|83.77|81.37|83.32|80.92|0
1654684500000|2022-06-08 10:35:00|83.6|81.2|83.12|80.72|83.71|81.31|83.04|80.64|0
1654684800000|2022-06-08 10:40:00|83.15|80.75|83.01|80.61|83.2|80.8|82.82|80.42|0
1654685100000|2022-06-08 10:45:00|83.04|80.64|82.37|79.97|83.26|80.86|82.37|79.97|0
1654685400000|2022-06-08 10:50:00|82.31|79.91|81.6|79.2|82.73|80.33|81.49|79.09|0
1654685700000|2022-06-08 10:55:00|81.62|79.22|81.81|79.41|81.95|79.55|81.54|79.14|0
1654686000000|2022-06-08 11:00:00|81.87|79.47|82.58|80.18|82.58|80.18|81.87|79.47|0
1654686300000|2022-06-08 11:05:00|82.53|80.13|82.36|79.96|82.75|80.35|82.36|79.96|0
1654686600000|2022-06-08 11:10:00|82.41|80.01|81.53|79.13|82.47|80.07|81.48|79.08|0
1654686900000|2022-06-08 11:15:00|81.69|79.29|82.11|79.71|82.13|79.73|81.58|79.18|0
1654687200000|2022-06-08 11:20:00|82.13|79.73|82.18|79.78|82.38|79.98|81.97|79.57|0
1654687500000|2022-06-08 11:25:00|82.21|79.81|81.91|79.51|82.21|79.81|81.91|79.51|0
1654687800000|2022-06-08 11:30:00|81.69|79.29|81.19|78.79|81.85|79.45|80.98|78.58|0
1654688100000|2022-06-08 11:35:00|81.14|78.74|80.43|78.03|81.3|78.9|75.8|73.4|0
1654688400000|2022-06-08 11:40:00|80.49|78.09|81.14|78.74|81.28|78.88|80.49|78.09|0
1654688700000|2022-06-08 11:45:00|81.11|78.71|81.6|79.2|81.6|79.2|81|78.6|0
1654689000000|2022-06-08 11:50:00|81.65|79.25|81.93|79.53|81.98|79.58|81.65|79.25|0
1654689300000|2022-06-08 11:55:00|81.98|79.58|81.92|79.52|81.98|79.58|81.65|79.25|0
1654689600000|2022-06-08 12:00:00|81.95|79.55|82.08|79.68|82.45|80.05|81.87|79.47|0
1654689900000|2022-06-08 12:05:00|82.14|79.74|82.03|79.63|82.14|79.74|81.64|79.24|0
1654690200000|2022-06-08 12:10:00|81.86|79.46|81.75|79.35|82.13|79.73|81.31|78.91|0
1654690500000|2022-06-08 12:15:00|81.8|79.4|81.96|79.56|82.3|79.9|81.8|79.4|0
1654690800000|2022-06-08 12:20:00|82.02|79.62|82.93|80.53|82.96|80.56|81.96|79.56|0
1654691100000|2022-06-08 12:25:00|83.01|80.61|83.01|80.61|83.29|80.89|82.73|80.33|0
1654691400000|2022-06-08 12:30:00|83.12|80.72|84.04|81.64|84.46|82.06|83.06|80.66|0
1654691700000|2022-06-08 12:35:00|84.07|81.67|83.27|80.87|84.23|81.83|82.69|80.29|0
1654692000000|2022-06-08 12:40:00|83.3|80.9|82.77|80.37|83.89|81.49|82.77|80.37|0
1654692300000|2022-06-08 12:45:00|82.75|80.35|83.26|80.86|83.26|80.86|82.66|80.26|0
1654692600000|2022-06-08 12:50:00|83.32|80.92|83.98|81.58|84.15|81.75|82.96|80.56|0
1654692900000|2022-06-08 12:55:00|84.04|81.64|83.64|81.24|84.15|81.75|83.15|80.75|0
1654693200000|2022-06-08 13:00:00|83.7|81.3|83.91|81.51|84.76|82.36|83.64|81.24|0
1654693500000|2022-06-08 13:05:00|83.97|81.57|83.46|81.06|84.05|81.65|83.3|80.9|0
1654693800000|2022-06-08 13:10:00|83.63|81.23|83.27|80.87|83.94|81.54|83.13|80.73|0
1654694100000|2022-06-08 13:15:00|83.24|80.84|83.6|81.2|83.79|81.39|83.24|80.84|0
1654694400000|2022-06-08 13:20:00|83.62|81.22|83.51|81.11|83.85|81.45|83.4|81|0
1654694700000|2022-06-08 13:25:00|83.45|81.05|83|80.6|83.45|81.05|82.84|80.44|0
1654695000000|2022-06-08 13:30:00|82.95|80.55|84.23|81.83|85.82|83.42|82.95|80.55|0
1654695300000|2022-06-08 13:35:00|84.26|81.86|82.56|80.16|84.63|82.23|82.17|79.77|0
1654695600000|2022-06-08 13:40:00|82.5|80.1|83.44|81.04|83.72|81.32|82.5|80.1|0
1654695900000|2022-06-08 13:45:00|83.36|80.96|79.98|77.58|83.38|80.98|79.28|76.88|0
1654696200000|2022-06-08 13:50:00|79.93|77.53|78.68|76.28|80.86|78.46|78.57|76.17|0
1654696500000|2022-06-08 13:55:00|78.78|76.38|79.37|76.97|79.53|77.13|78.41|76.01|0
1654696800000|2022-06-08 14:00:00|79.26|76.86|80|77.6|81.05|78.65|79.1|76.7|0
1654697100000|2022-06-08 14:05:00|79.89|77.49|80|77.6|80.38|77.98|79.46|77.06|0
1654697400000|2022-06-08 14:10:00|80.05|77.65|83.51|81.11|83.51|81.11|80.05|77.65|0
1654697700000|2022-06-08 14:15:00|83.65|81.25|82.07|79.67|84.07|81.67|82.07|79.67|0
1654698000000|2022-06-08 14:20:00|81.95|79.55|80.37|77.97|81.95|79.55|80.26|77.86|0
1654698300000|2022-06-08 14:25:00|80.64|78.24|81.62|79.22|81.62|79.22|80.42|78.02|0
1654698600000|2022-06-08 14:30:00|81.59|79.19|80.36|77.96|82.06|79.66|79.93|77.53|0
1654698900000|2022-06-08 14:35:00|80.25|77.85|80.47|78.07|80.63|78.23|79.5|77.1|0
1654699200000|2022-06-08 14:40:00|80.41|78.01|81.29|78.89|82.44|80.04|79.76|77.36|0
1654699500000|2022-06-08 14:45:00|81.23|78.83|80.57|78.17|81.23|78.83|80.14|77.74|0
1654699800000|2022-06-08 14:50:00|80.46|78.06|80.63|78.23|81.01|78.61|80.03|77.63|0
1654700100000|2022-06-08 14:55:00|80.68|78.28|81.83|79.43|82.43|80.03|80.57|78.17|0
1654700400000|2022-06-08 15:00:00|81.72|79.32|82.1|79.7|82.71|80.31|81.63|79.23|0
1654700700000|2022-06-08 15:05:00|82.27|79.87|81.6|79.2|82.27|79.87|81.44|79.04|0
1654701000000|2022-06-08 15:10:00|81.55|79.15|80.18|77.78|81.99|79.59|80.12|77.72|0
1654701300000|2022-06-08 15:15:00|79.91|77.51|78.64|76.24|80.45|78.05|78.26|75.86|0
1654701600000|2022-06-08 15:20:00|78.58|76.18|79.28|76.88|79.38|76.98|78.37|75.97|0
1654701900000|2022-06-08 15:25:00|79.33|76.93|78.9|76.5|79.38|76.98|78.63|76.23|0
1654702200000|2022-06-08 15:30:00|78.87|76.47|78.79|76.39|79.22|76.82|78.36|75.96|0
1654702500000|2022-06-08 15:35:00|78.68|76.28|78.62|76.22|79|76.6|78.41|76.01|0
1654702800000|2022-06-08 15:40:00|78.57|76.17|80.07|77.67|80.18|77.78|77.93|75.53|0
1654703100000|2022-06-08 15:45:00|79.86|77.46|78.78|76.38|79.97|77.57|78.25|75.85|0
1654703400000|2022-06-08 15:50:00|78.89|76.49|78.62|76.22|78.89|76.49|78.19|75.79|0
1654703700000|2022-06-08 15:55:00|78.54|76.14|78.99|76.59|79.21|76.81|78.3|75.9|0
1654704000000|2022-06-08 16:00:00|79.1|76.7|78.61|76.21|79.48|77.08|77.87|75.47|0
1654704300000|2022-06-08 16:05:00|78.72|76.32|79.15|76.75|79.75|77.35|78.56|76.16|0
1654704600000|2022-06-08 16:10:00|79.04|76.64|78.77|76.37|79.26|76.86|78.66|76.26|0
1654704900000|2022-06-08 16:15:00|78.72|76.32|78.93|76.53|79.58|77.18|78.72|76.32|0
1654705200000|2022-06-08 16:20:00|78.82|76.42|80.28|77.88|80.66|78.26|78.77|76.37|0
1654705500000|2022-06-08 16:25:00|80.22|77.82|80.82|78.42|81.98|79.58|80.22|77.82|0
1654705800000|2022-06-08 16:30:00|80.88|78.48|82.54|80.14|83.04|80.64|80.82|78.42|0
1654706100000|2022-06-08 16:35:00|82.48|80.08|84.68|82.28|84.68|82.28|82.43|80.03|0
1654706400000|2022-06-08 16:40:00|84.74|82.34|85.94|83.54|85.94|83.54|84.22|81.82|0
1654706700000|2022-06-08 16:45:00|86|83.6|84.56|82.16|86.35|83.95|84.48|82.08|0
1654707000000|2022-06-08 16:50:00|84.62|82.22|84.53|82.13|84.85|82.45|82.41|80.01|0
1654707300000|2022-06-08 16:55:00|84.59|82.19|83.79|81.39|84.85|82.45|83.74|81.34|0
1654707600000|2022-06-08 17:00:00|83.73|81.33|85.33|82.93|85.67|83.27|83.73|81.33|0
1654707900000|2022-06-08 17:05:00|85.44|83.04|84.35|81.95|85.56|83.16|84.18|81.78|0
1654708200000|2022-06-08 17:10:00|84.41|82.01|84.75|82.35|85.55|83.15|84.24|81.84|0
1654708500000|2022-06-08 17:15:00|84.81|82.41|84.12|81.72|85.26|82.86|84.01|81.61|0
1654708800000|2022-06-08 17:20:00|84.29|81.89|84.91|82.51|85.03|82.63|84.18|81.78|0
1654709100000|2022-06-08 17:25:00|84.8|82.4|85.39|82.99|85.72|83.32|84.53|82.13|0
1654709400000|2022-06-08 17:30:00|85.44|83.04|86.77|84.37|87.27|84.87|85.33|82.93|0
1654709700000|2022-06-08 17:35:00|86.72|84.32|88.01|85.61|88.06|85.66|86.72|84.32|0
1654710000000|2022-06-08 17:40:00|88.06|85.66|85.9|83.5|88.06|85.66|85.84|83.44|0
1654710300000|2022-06-08 17:45:00|86.07|83.67|85.49|83.09|86.36|83.96|85.09|82.69|0
1654710600000|2022-06-08 17:50:00|85.43|83.03|85.86|83.46|86.53|84.13|85.2|82.8|0
1654710900000|2022-06-08 17:55:00|85.83|83.43|86.12|83.72|86.29|83.89|85.08|82.68|0
1654711200000|2022-06-08 18:00:00|86.24|83.84|85.71|83.31|86.24|83.84|85.02|82.62|0
1654711500000|2022-06-08 18:05:00|85.6|83.2|85.65|83.25|86.05|83.65|85.02|82.62|0
1654711800000|2022-06-08 18:10:00|85.59|83.19|85.7|83.3|86.52|84.12|85.24|82.84|0
1654712100000|2022-06-08 18:15:00|85.59|83.19|86.28|83.88|86.81|84.41|85.42|83.02|0
1654712400000|2022-06-08 18:20:00|86.34|83.94|86.28|83.88|86.92|84.52|85.76|83.36|0
1654712700000|2022-06-08 18:25:00|86.34|83.94|87.38|84.98|88.39|85.99|85.99|83.59|0
1654713000000|2022-06-08 18:30:00|87.5|85.1|87.85|85.45|87.91|85.51|86.51|84.11|0
1654713300000|2022-06-08 18:35:00|87.91|85.51|87.73|85.33|88.68|86.28|87.5|85.1|0
1654713600000|2022-06-08 18:40:00|87.67|85.27|86.15|83.75|87.67|85.27|85.92|83.52|0
1654713900000|2022-06-08 18:45:00|86.21|83.81|86.2|83.8|86.55|84.15|85.51|83.11|0
1654714200000|2022-06-08 18:50:00|86.15|83.75|86.9|84.5|86.9|84.5|86.09|83.69|0
1654714500000|2022-06-08 18:55:00|86.96|84.56|86.72|84.32|87.13|84.73|86.49|84.09|0
1654714800000|2022-06-08 19:00:00|86.78|84.38|87.25|84.85|87.89|85.49|86.78|84.38|0
1654715100000|2022-06-08 19:05:00|87.3|84.9|87.83|85.43|88.66|86.26|86.98|84.58|0
1654715400000|2022-06-08 19:10:00|88.01|85.61|86.25|83.85|88.07|85.67|86.02|83.62|0
1654715700000|2022-06-08 19:15:00|86.3|83.9|85.95|83.55|86.68|84.28|85.7|83.3|0
1654716000000|2022-06-08 19:20:00|85.98|83.58|84.62|82.22|86.13|83.73|84.45|82.05|0
1654716300000|2022-06-08 19:25:00|84.57|82.17|84.79|82.39|85.02|82.62|84.17|81.77|0
1654716600000|2022-06-08 19:30:00|84.68|82.28|83.99|81.59|85.19|82.79|83.76|81.36|0
1654716900000|2022-06-08 19:35:00|83.96|81.56|83.74|81.34|84.76|82.36|83.4|81|0
1654717200000|2022-06-08 19:40:00|83.79|81.39|84.36|81.96|84.53|82.13|83.79|81.39|0
1654717500000|2022-06-08 19:45:00|84.42|82.02|86.62|84.22|86.67|84.27|84.42|82.02|0
1654717800000|2022-06-08 19:50:00|86.56|84.16|86.2|83.8|87.02|84.62|85.1|82.7|0
1654718100000|2022-06-08 19:55:00|86.09|83.69|86.03|83.63|86.67|84.27|85.39|82.99|0
1654718400000|2022-06-08 20:00:00|85.79|83.39|85.65|83.25|86.14|83.74|85.19|82.79|0
1654718700000|2022-06-08 20:05:00|85.6|83.2|85.24|82.84|85.83|83.43|85.13|82.73|0
1654719000000|2022-06-08 20:10:00|85.3|82.9|84.49|82.09|85.3|82.9|84.49|82.09|0
1654719300000|2022-06-08 20:15:00|84.75|81.95|85.03|82.23|85.3|82.5|84.75|81.95|0
1654719600000|2022-06-08 20:20:00|85.09|82.29|84.86|82.06|85.15|82.35|84.74|81.94|0
1654719900000|2022-06-08 20:25:00|84.91|82.11|84.85|82.05|84.91|82.11|84.74|81.94|0
1654720200000|2022-06-08 20:30:00|84.83|82.03|84.68|81.88|84.85|82.05|84.56|81.76|0
1654720500000|2022-06-08 20:35:00|84.62|81.82|84.73|81.93|84.79|81.99|84.56|81.76|0
1654720800000|2022-06-08 20:40:00|84.79|81.99|84.96|82.16|85.02|82.22|84.79|81.99|0
1654721100000|2022-06-08 20:45:00|84.85|82.05|85.07|82.27|85.08|82.28|84.85|82.05|0
1654721400000|2022-06-08 20:50:00|85.02|82.22|84.84|82.04|85.07|82.27|84.72|81.92|0
1654721700000|2022-06-08 20:55:00|85.44|82.64|85.52|82.72|85.52|82.72|85.09|82.29|0
1654722000000|2022-06-08 21:00:00|85.46|82.66|85.36|82.56|85.52|82.72|85.34|82.54|0
1654722300000|2022-06-08 21:05:00|85.38|82.58|85.31|82.51|85.38|82.58|85.31|82.51|0
1654722600000|2022-06-08 21:10:00|85.3|82.5|85.26|82.46|85.3|82.5|85.26|82.46|0
1654722900000|2022-06-08 21:15:00|85.21|82.41|85.25|82.45|85.25|82.45|85.2|82.4|0
1654723200000|2022-06-08 21:20:00|85.24|82.44|85.31|82.51|85.38|82.58|85.22|82.42|0
1654723500000|2022-06-08 21:25:00|85.3|82.5|85.27|82.47|85.3|82.5|85.27|82.47|0
1654723800000|2022-06-08 21:30:00|85.28|82.48|85.44|82.64|85.44|82.64|85.28|82.48|0
1654724100000|2022-06-08 21:35:00|85.42|82.62|85.41|82.61|85.42|82.62|85.37|82.57|0
1654724700000|2022-06-08 21:45:00|85.43|82.63|85.43|82.63|85.46|82.66|85.42|82.62|0
1654725000000|2022-06-08 21:50:00|85.39|82.59|85.36|82.56|85.39|82.59|85.33|82.53|0
1654725300000|2022-06-08 21:55:00|85.34|82.54|85.33|82.53|85.4|82.6|85.31|82.51|0
1654725600000|2022-06-08 22:00:00|85.48|82.68|86.09|83.29|86.09|83.29|85.4|82.6|0
1654725900000|2022-06-08 22:05:00|86.03|83.23|85.8|83|86.03|83.23|85.8|83|0
1654726200000|2022-06-08 22:10:00|85.83|83.03|85.73|82.93|85.91|83.11|85.68|82.88|0
1654726500000|2022-06-08 22:15:00|85.68|82.88|85.67|82.87|85.68|82.88|85.56|82.76|0
1654726800000|2022-06-08 22:20:00|85.65|82.85|85.73|82.93|85.79|82.99|85.5|82.7|0
1654727100000|2022-06-08 22:25:00|85.67|82.87|85.44|82.64|85.67|82.87|85.32|82.52|0
1654727400000|2022-06-08 22:30:00|85.38|82.58|85.2|82.4|85.38|82.58|85.09|82.29|0
1654727700000|2022-06-08 22:35:00|85.26|82.46|85.17|82.37|85.49|82.69|85.11|82.31|0
1654728000000|2022-06-08 22:40:00|85.08|82.28|85.14|82.34|85.2|82.4|85.08|82.28|0
1654728300000|2022-06-08 22:45:00|85.17|82.37|85.08|82.28|85.25|82.45|85.08|82.28|0
1654728600000|2022-06-08 22:50:00|85.13|82.33|84.9|82.1|85.13|82.33|84.9|82.1|0
1654728900000|2022-06-08 22:55:00|84.84|82.04|84.9|82.1|84.96|82.16|84.78|81.98|0
1654729200000|2022-06-08 23:00:00|84.96|82.16|84.89|82.09|85.01|82.21|84.72|81.92|0
1654729500000|2022-06-08 23:05:00|84.92|82.12|84.86|82.06|84.95|82.15|84.72|81.92|0
1654729800000|2022-06-08 23:10:00|84.89|82.09|84.72|81.92|84.89|82.09|84.72|81.92|0
1654730100000|2022-06-08 23:15:00|84.66|81.86|84.66|81.86|84.72|81.92|84.66|81.86|0
1654730400000|2022-06-08 23:20:00|84.63|81.83|84.77|81.97|84.77|81.97|84.6|81.8|0
1654730700000|2022-06-08 23:25:00|84.8|82|85.08|82.28|85.2|82.4|84.8|82|0
1654731000000|2022-06-08 23:30:00|85.11|82.31|84.76|81.96|85.11|82.31|84.59|81.79|0
1654731300000|2022-06-08 23:35:00|84.82|82.02|85.1|82.3|85.1|82.3|84.79|81.99|0
1654731600000|2022-06-08 23:40:00|85.08|82.28|84.84|82.04|85.25|82.45|84.76|81.96|0
1654731900000|2022-06-08 23:45:00|84.81|82.01|84.67|81.87|84.81|82.01|84.64|81.84|0
1654732200000|2022-06-08 23:50:00|84.61|81.81|85.24|82.44|85.24|82.44|84.61|81.81|0
1654732500000|2022-06-08 23:55:00|85.21|82.41|84.92|82.12|85.32|82.52|84.92|82.12|0
1654732800000|2022-06-09 00:00:00|84.69|81.89|85.49|82.69|85.55|82.75|84.23|81.43|0
1654733100000|2022-06-09 00:05:00|85.55|82.75|85.37|82.57|85.66|82.86|85.09|82.29|0
1654733400000|2022-06-09 00:10:00|85.32|82.52|85.37|82.57|85.72|82.92|85.08|82.28|0
1654733700000|2022-06-09 00:15:00|85.49|82.69|85.89|83.09|86.27|83.47|85.37|82.57|0
1654734000000|2022-06-09 00:20:00|85.83|83.03|85.31|82.51|86.06|83.26|85.13|82.33|0
1654734300000|2022-06-09 00:25:00|85.36|82.56|85.36|82.56|85.6|82.8|85.3|82.5|0
1654734600000|2022-06-09 00:30:00|85.3|82.5|85.42|82.62|85.82|83.02|85.25|82.45|0
1654734900000|2022-06-09 00:35:00|85.36|82.56|86.08|83.28|86.34|83.54|85.24|82.44|0
1654735200000|2022-06-09 00:40:00|86.11|83.31|86.9|84.1|87.28|84.48|86.11|83.31|0
1654735500000|2022-06-09 00:45:00|86.98|84.18|86.57|83.77|87.04|84.24|86.51|83.71|0
1654735800000|2022-06-09 00:50:00|86.48|83.68|86.63|83.83|86.75|83.95|86.39|83.59|0
1654736100000|2022-06-09 00:55:00|86.68|83.88|86.92|84.12|87.03|84.23|86.57|83.77|0
1654736400000|2022-06-09 01:00:00|86.97|84.17|87.03|84.23|87.27|84.47|86.68|83.88|0
1654736700000|2022-06-09 01:05:00|87.09|84.29|86.79|83.99|87.21|84.41|86.79|83.99|0
1654737000000|2022-06-09 01:10:00|86.85|84.05|86.73|83.93|87.11|84.31|86.32|83.52|0
1654737300000|2022-06-09 01:15:00|86.61|83.81|86.79|83.99|87.05|84.25|86.38|83.58|0
1654737600000|2022-06-09 01:20:00|86.73|83.93|86.96|84.16|86.96|84.16|86.67|83.87|0
1654737900000|2022-06-09 01:25:00|86.9|84.1|87.54|84.74|87.72|84.92|86.87|84.07|0
1654738200000|2022-06-09 01:30:00|87.6|84.8|87.01|84.21|87.72|84.92|86.95|84.15|0
1654738500000|2022-06-09 01:35:00|86.95|84.15|88.55|85.75|88.55|85.75|86.89|84.09|0
1654738800000|2022-06-09 01:40:00|88.49|85.69|88.25|85.45|88.61|85.81|87.95|85.15|0
1654739100000|2022-06-09 01:45:00|88.36|85.56|88.33|85.53|88.78|85.98|88.25|85.45|0
1654739400000|2022-06-09 01:50:00|88.36|85.56|88|85.2|88.36|85.56|87.86|85.06|0
1654739700000|2022-06-09 01:55:00|88.06|85.26|88|85.2|88.12|85.32|87.85|85.05|0
1654740000000|2022-06-09 02:00:00|88.03|85.23|87.82|85.02|88.06|85.26|87.76|84.96|0
1654740300000|2022-06-09 02:05:00|87.85|85.05|87.4|84.6|87.85|85.05|87.4|84.6|0
1654740600000|2022-06-09 02:10:00|87.43|84.63|87.22|84.42|87.52|84.72|87.08|84.28|0
1654740900000|2022-06-09 02:15:00|87.16|84.36|87.63|84.83|87.81|85.01|87.1|84.3|0
1654741200000|2022-06-09 02:20:00|87.6|84.8|87.98|85.18|88.1|85.3|87.57|84.77|0
1654741500000|2022-06-09 02:25:00|87.92|85.12|87.98|85.18|88.16|85.36|87.92|85.12|0
1654741800000|2022-06-09 02:30:00|88.01|85.21|87.56|84.76|88.1|85.3|87.56|84.76|0
1654742100000|2022-06-09 02:35:00|87.62|84.82|87.32|84.52|87.62|84.82|87.26|84.46|0
1654742400000|2022-06-09 02:40:00|87.26|84.46|87.5|84.7|87.62|84.82|87.26|84.46|0
1654742700000|2022-06-09 02:45:00|87.44|84.64|86.96|84.16|87.5|84.7|86.91|84.11|0
1654743000000|2022-06-09 02:50:00|87.02|84.22|86.96|84.16|87.38|84.58|86.96|84.16|0
1654743300000|2022-06-09 02:55:00|86.9|84.1|87.08|84.28|87.31|84.51|86.9|84.1|0
1654743600000|2022-06-09 03:00:00|87.05|84.25|86.78|83.98|87.19|84.39|86.6|83.8|0
1654743900000|2022-06-09 03:05:00|86.84|84.04|87.07|84.27|87.1|84.3|86.84|84.04|0
1654744200000|2022-06-09 03:10:00|87.13|84.33|87.18|84.38|87.19|84.39|87.07|84.27|0
1654744500000|2022-06-09 03:15:00|87.13|84.33|86.95|84.15|87.48|84.68|86.92|84.12|0
1654744800000|2022-06-09 03:20:00|86.89|84.09|86.94|84.14|87.15|84.35|86.77|83.97|0
1654745100000|2022-06-09 03:25:00|87|84.2|86.76|83.96|87|84.2|86.71|83.91|0
1654745400000|2022-06-09 03:30:00|86.79|83.99|87|84.2|87|84.2|86.7|83.9|0
1654745700000|2022-06-09 03:35:00|86.99|84.19|86.99|84.19|86.99|84.19|86.88|84.08|0
1654746000000|2022-06-09 03:40:00|86.93|84.13|86.7|83.9|87.17|84.37|86.64|83.84|0
1654746300000|2022-06-09 03:45:00|86.67|83.87|86.34|83.54|86.87|84.07|86.28|83.48|0
1654746600000|2022-06-09 03:50:00|86.31|83.51|86.22|83.42|86.31|83.51|85.93|83.13|0
1654746900000|2022-06-09 03:55:00|86.16|83.36|86.28|83.48|86.34|83.54|86.16|83.36|0
1654747200000|2022-06-09 04:00:00|86.22|83.42|86.1|83.3|86.33|83.53|86.04|83.24|0
1654747500000|2022-06-09 04:05:00|86.07|83.27|86.33|83.53|86.33|83.53|86.04|83.24|0
1654747800000|2022-06-09 04:10:00|86.27|83.47|86.21|83.41|86.45|83.65|86.09|83.29|0
1654748100000|2022-06-09 04:15:00|86.18|83.38|86.26|83.46|86.32|83.52|86.09|83.29|0
1654748400000|2022-06-09 04:20:00|86.21|83.41|86.26|83.46|86.32|83.52|86.15|83.35|0
1654748700000|2022-06-09 04:25:00|86.2|83.4|86.2|83.4|86.29|83.49|86.09|83.29|0
1654749000000|2022-06-09 04:30:00|86.14|83.34|86.11|83.31|86.2|83.4|86.05|83.25|0
1654749300000|2022-06-09 04:35:00|86.08|83.28|86.34|83.54|86.37|83.57|86.08|83.28|0
1654749600000|2022-06-09 04:40:00|86.37|83.57|86.25|83.45|86.43|83.63|86.25|83.45|0
1654749900000|2022-06-09 04:45:00|86.31|83.51|86.3|83.5|86.54|83.74|86.3|83.5|0
1654750200000|2022-06-09 04:50:00|86.36|83.56|86.13|83.33|86.36|83.56|86.1|83.3|0
1654750500000|2022-06-09 04:55:00|86.18|83.38|86.3|83.5|86.39|83.59|86.13|83.33|0
1654750800000|2022-06-09 05:00:00|86.47|83.67|86.41|83.61|86.65|83.85|86.06|83.26|0
1654751100000|2022-06-09 05:05:00|86.29|83.49|85.45|82.65|86.29|83.49|85.42|82.62|0
1654751400000|2022-06-09 05:10:00|85.42|82.62|85.82|83.02|85.82|83.02|85.25|82.45|0
1654751700000|2022-06-09 05:15:00|85.88|83.08|86.02|83.22|86.05|83.25|85.71|82.91|0
1654752000000|2022-06-09 05:20:00|85.99|83.19|86.17|83.37|86.4|83.6|85.88|83.08|0
1654752300000|2022-06-09 05:25:00|86.11|83.31|85.76|82.96|86.14|83.34|85.7|82.9|0
1654752600000|2022-06-09 05:30:00|85.73|82.93|85.98|83.18|86.22|83.42|85.35|82.55|0
1654752900000|2022-06-09 05:35:00|86.04|83.24|86.86|84.06|86.86|84.06|85.93|83.13|0
1654753200000|2022-06-09 05:40:00|86.8|84|87.21|84.41|87.62|84.82|86.62|83.82|0
1654753500000|2022-06-09 05:45:00|87.24|84.44|87.09|84.29|87.74|84.94|87.03|84.23|0
1654753800000|2022-06-09 05:50:00|86.91|84.11|87.67|84.87|87.67|84.87|86.91|84.11|0
1654754100000|2022-06-09 05:55:00|87.62|84.82|87.85|85.05|87.91|85.11|87.56|84.76|0
1654754400000|2022-06-09 06:00:00|88.09|85.29|87.67|84.87|88.38|85.58|87.32|84.52|0
1654754700000|2022-06-09 06:05:00|87.61|84.81|87.28|84.48|88.35|85.55|87.25|84.45|0
1654755000000|2022-06-09 06:10:00|87.31|84.51|87.4|84.6|88.08|85.28|87.13|84.33|0
1654755300000|2022-06-09 06:15:00|87.43|84.63|87.72|84.92|87.75|84.95|87.31|84.51|0
1654755600000|2022-06-09 06:20:00|87.84|85.04|87.71|84.91|87.9|85.1|87.6|84.8|0
1654755900000|2022-06-09 06:25:00|87.66|84.86|87.89|85.09|88.19|85.39|87.66|84.86|0
1654756200000|2022-06-09 06:30:00|87.77|84.97|87.56|84.76|87.95|85.15|87.47|84.67|0
1654756500000|2022-06-09 06:35:00|87.59|84.79|87.17|84.37|87.59|84.79|86.94|84.14|0
1654756800000|2022-06-09 06:40:00|87.12|84.32|87.26|84.46|87.64|84.84|86.94|84.14|0
1654757100000|2022-06-09 06:45:00|87.29|84.49|86.99|84.19|87.35|84.55|86.76|83.96|0
1654757400000|2022-06-09 06:50:00|87.02|84.22|86.46|83.66|87.02|84.22|86.46|83.66|0
1654757700000|2022-06-09 06:55:00|86.4|83.6|86.05|83.25|86.4|83.6|86.05|83.25|0
1654758000000|2022-06-09 07:00:00|85.99|83.19|85.75|82.95|87.22|84.42|85.64|82.84|0
1654758300000|2022-06-09 07:05:00|85.61|83.21|84.8|82.4|85.85|83.45|84.68|82.28|0
1654758600000|2022-06-09 07:10:00|84.86|82.46|85.72|83.32|85.72|83.32|84.63|82.23|0
1654758900000|2022-06-09 07:15:00|85.78|83.38|85.75|83.35|86.13|83.73|85.37|82.97|0
1654759200000|2022-06-09 07:20:00|85.84|83.44|85.02|82.62|85.89|83.49|84.68|82.28|0
1654759500000|2022-06-09 07:25:00|84.96|82.56|85.02|82.62|85.25|82.85|84.79|82.39|0
1654759800000|2022-06-09 07:30:00|84.96|82.56|87.33|84.93|87.68|85.28|84.96|82.56|0
1654760100000|2022-06-09 07:35:00|87.39|84.99|86.85|84.45|87.68|85.28|86.74|84.34|0
1654760400000|2022-06-09 07:40:00|86.8|84.4|86.56|84.16|87.15|84.75|86.41|84.01|0
1654760700000|2022-06-09 07:45:00|86.62|84.22|86.2|83.8|86.67|84.27|85.85|83.45|0
1654761000000|2022-06-09 07:50:00|86.15|83.75|85.39|82.99|86.15|83.75|85.1|82.7|0
1654761300000|2022-06-09 07:55:00|85.42|83.02|85.44|83.04|85.85|83.45|85.27|82.87|0
1654761600000|2022-06-09 08:00:00|85.67|83.27|85.9|83.5|86.31|83.91|85.5|83.1|0
1654761900000|2022-06-09 08:05:00|85.96|83.56|86.37|83.97|86.98|84.58|85.84|83.44|0
1654762200000|2022-06-09 08:10:00|86.42|84.02|86.42|84.02|86.77|84.37|86.19|83.79|0
1654762500000|2022-06-09 08:15:00|86.45|84.05|86.18|83.78|86.45|84.05|86.01|83.61|0
1654762800000|2022-06-09 08:20:00|86.22|83.82|85.77|83.37|86.59|84.19|85.72|83.32|0
1654763100000|2022-06-09 08:25:00|85.83|83.43|85.65|83.25|86.01|83.61|85.6|83.2|0
1654763400000|2022-06-09 08:30:00|85.71|83.31|84.73|82.33|85.73|83.33|84.73|82.33|0
1654763700000|2022-06-09 08:35:00|84.79|82.39|84.61|82.21|84.79|82.39|83.98|81.58|0
1654764000000|2022-06-09 08:40:00|84.58|82.18|84.55|82.15|84.72|82.32|84.26|81.86|0
1654764300000|2022-06-09 08:45:00|84.49|82.09|82.92|80.52|84.49|82.09|82.92|80.52|0
1654764600000|2022-06-09 08:50:00|82.9|80.5|82.76|80.36|83.41|81.01|82.2|79.8|0
1654764900000|2022-06-09 08:55:00|82.71|80.31|81.97|79.57|82.93|80.53|81.92|79.52|0
1654765200000|2022-06-09 09:00:00|82.03|79.63|82.03|79.63|82.25|79.85|81.86|79.46|0
1654765500000|2022-06-09 09:05:00|82.08|79.68|82.14|79.74|82.47|80.07|81.86|79.46|0
1654765800000|2022-06-09 09:10:00|82.19|79.79|82.58|80.18|82.58|80.18|82.08|79.68|0
1654766100000|2022-06-09 09:15:00|82.53|80.13|82.72|80.32|82.86|80.46|82.35|79.95|0
1654766400000|2022-06-09 09:20:00|82.75|80.35|82.69|80.29|82.95|80.55|82.63|80.23|0
1654766700000|2022-06-09 09:25:00|82.72|80.32|82.74|80.34|82.8|80.4|82.41|80.01|0
1654767000000|2022-06-09 09:30:00|82.63|80.23|82.29|79.89|82.8|80.4|82.18|79.78|0
1654767300000|2022-06-09 09:35:00|82.26|79.86|82.2|79.8|82.34|79.94|82.01|79.61|0
1654767600000|2022-06-09 09:40:00|82.17|79.77|82.79|80.39|82.9|80.5|82.14|79.74|0
1654767900000|2022-06-09 09:45:00|82.68|80.28|82.5|80.1|82.85|80.45|82.5|80.1|0
1654768200000|2022-06-09 09:50:00|82.56|80.16|82.61|80.21|82.78|80.38|82.22|79.82|0
1654768500000|2022-06-09 09:55:00|82.67|80.27|82.89|80.49|83.35|80.95|82.61|80.21|0
1654768800000|2022-06-09 10:00:00|82.84|80.44|83|80.6|83|80.6|82.61|80.21|0
1654769100000|2022-06-09 10:05:00|82.95|80.55|83.06|80.66|83.12|80.72|82.72|80.32|0
1654769400000|2022-06-09 10:10:00|83|80.6|82.88|80.48|83.57|81.17|82.88|80.48|0
1654769700000|2022-06-09 10:15:00|82.94|80.54|82.2|79.8|83|80.6|82.09|79.69|0
1654770000000|2022-06-09 10:20:00|82.26|79.86|81.09|78.69|82.26|79.86|80.86|78.46|0
1654770300000|2022-06-09 10:25:00|81.03|78.63|80.65|78.25|81.59|79.19|80.65|78.25|0
1654770600000|2022-06-09 10:30:00|80.49|78.09|80.68|78.28|80.76|78.36|80.21|77.81|0
1654770900000|2022-06-09 10:35:00|80.7|78.3|81.31|78.91|81.31|78.91|80.46|78.06|0
1654771200000|2022-06-09 10:40:00|81.25|78.85|81.25|78.85|81.53|79.13|80.98|78.58|0
1654771500000|2022-06-09 10:45:00|81.31|78.91|81.41|79.01|81.58|79.18|81.14|78.74|0
1654771800000|2022-06-09 10:50:00|81.36|78.96|80.64|78.24|81.41|79.01|80.5|78.1|0
1654772100000|2022-06-09 10:55:00|80.69|78.29|81.16|78.76|81.24|78.84|80.69|78.29|0
1654772400000|2022-06-09 11:00:00|81.24|78.84|81.46|79.06|81.63|79.23|81.22|78.82|0
1654772700000|2022-06-09 11:05:00|81.52|79.12|81.51|79.11|81.91|79.51|81.35|78.95|0
1654773000000|2022-06-09 11:10:00|81.46|79.06|81.07|78.67|81.51|79.11|81.07|78.67|0
1654773300000|2022-06-09 11:15:00|81.12|78.72|81.73|79.33|81.76|79.36|80.96|78.56|0
1654773600000|2022-06-09 11:20:00|81.76|79.36|80.45|78.05|81.95|79.55|79.63|77.23|0
1654773900000|2022-06-09 11:25:00|80.67|78.27|81.33|78.93|81.61|79.21|80.51|78.11|0
1654774200000|2022-06-09 11:30:00|81.31|78.91|82|79.6|82|79.6|81|78.6|0
1654774500000|2022-06-09 11:35:00|82.06|79.66|81.8|79.4|82.22|79.82|81.66|79.26|0
1654774800000|2022-06-09 11:40:00|81.83|79.43|81.41|79.01|82.08|79.68|81.35|78.95|0
1654775100000|2022-06-09 11:45:00|81.35|78.95|82.87|80.47|83.23|80.83|80.14|77.74|0
1654775400000|2022-06-09 11:50:00|82.93|80.53|83.29|80.89|83.29|80.89|82.06|79.66|0
1654775700000|2022-06-09 11:55:00|83.21|80.81|83.23|80.83|83.89|81.49|83.07|80.67|0
1654776000000|2022-06-09 12:00:00|83.29|80.89|83.4|81|83.92|81.52|83.23|80.83|0
1654776300000|2022-06-09 12:05:00|83.43|81.03|83.63|81.23|83.97|81.57|83.23|80.83|0
1654776600000|2022-06-09 12:10:00|83.68|81.28|85.17|82.77|85.17|82.77|83.63|81.23|0
1654776900000|2022-06-09 12:15:00|85.29|82.89|84.94|82.54|85.58|83.18|84.59|82.19|0
1654777200000|2022-06-09 12:20:00|85.11|82.71|85.92|83.52|86.39|83.99|85.11|82.71|0
1654777500000|2022-06-09 12:25:00|86.04|83.64|85.72|83.32|87.12|84.72|84.99|82.59|0
1654777800000|2022-06-09 12:30:00|85.6|83.2|86.27|83.87|86.71|84.31|84.96|82.56|0
1654778100000|2022-06-09 12:35:00|86.36|83.96|86.18|83.78|87.12|84.72|86.12|83.72|0
1654778400000|2022-06-09 12:40:00|86.24|83.84|88.89|86.49|89.01|86.61|86.03|83.63|0
1654778700000|2022-06-09 12:45:00|88.95|86.55|88.95|86.55|89.01|86.61|88.12|85.72|0
1654779000000|2022-06-09 12:50:00|88.89|86.49|89.82|87.42|90|87.6|87.95|85.55|0
1654779300000|2022-06-09 12:55:00|89.88|87.48|89.09|86.69|89.88|87.48|88.71|86.31|0
1654779600000|2022-06-09 13:00:00|89.27|86.87|88.55|86.15|89.51|87.11|88.55|86.15|0
1654779900000|2022-06-09 13:05:00|88.61|86.21|89.78|87.38|89.81|87.41|88.55|86.15|0
1654780200000|2022-06-09 13:10:00|89.75|87.35|90.59|88.19|90.59|88.19|88.25|85.85|0
1654780500000|2022-06-09 13:15:00|90.53|88.13|90.65|88.25|91.2|88.8|90.05|87.65|0
1654780800000|2022-06-09 13:20:00|90.35|87.95|90.16|87.76|90.35|87.95|89.68|87.28|0
1654781100000|2022-06-09 13:25:00|90.04|87.64|90.64|88.24|90.64|88.24|89.74|87.34|0
1654781400000|2022-06-09 13:30:00|90.46|88.06|89.65|87.25|92.54|90.14|87.98|85.58|0
1654781700000|2022-06-09 13:35:00|89.18|86.78|91.03|88.63|91.15|88.75|87.86|85.46|0
1654782000000|2022-06-09 13:40:00|91.34|88.94|91.88|89.48|93.3|90.9|90.36|87.96|0
1654782300000|2022-06-09 13:45:00|92.25|89.85|88.62|86.22|93.15|90.75|87.55|85.15|0
1654782600000|2022-06-09 13:50:00|88.68|86.28|85.02|82.62|88.74|86.34|84.39|81.99|0
1654782900000|2022-06-09 13:55:00|85.2|82.8|85.14|82.74|87.56|85.16|84.45|82.05|0
1654783200000|2022-06-09 14:00:00|84.91|82.51|86.65|84.25|86.83|84.43|84.91|82.51|0
1654783500000|2022-06-09 14:05:00|86.88|84.48|89.32|86.92|89.56|87.16|86.68|84.28|0
1654783800000|2022-06-09 14:10:00|89.38|86.98|88.71|86.31|90.41|88.01|88.5|86.1|0
1654784100000|2022-06-09 14:15:00|88.65|86.25|87.57|85.17|89.01|86.61|86.04|83.64|0
1654784400000|2022-06-09 14:20:00|87.4|85|87.21|84.81|87.87|85.47|86.63|84.23|0
1654784700000|2022-06-09 14:25:00|87.16|84.76|86.44|84.04|87.69|85.29|86.44|84.04|0
1654785000000|2022-06-09 14:30:00|85.98|83.58|86.85|84.45|87.51|85.11|84.99|82.59|0
1654785300000|2022-06-09 14:35:00|86.56|84.16|85.85|83.45|87.09|84.69|85.56|83.16|0
1654785600000|2022-06-09 14:40:00|85.88|83.48|87.91|85.51|88.57|86.17|85.68|83.28|0
1654785900000|2022-06-09 14:45:00|87.85|85.45|88.69|86.29|89.11|86.71|87.74|85.34|0
1654786200000|2022-06-09 14:50:00|88.87|86.47|90.69|88.29|90.87|88.47|88.81|86.41|0
1654786500000|2022-06-09 14:55:00|90.87|88.47|89.47|87.07|91.36|88.96|89.04|86.64|0
1654786800000|2022-06-09 15:00:00|89.71|87.31|91.54|89.14|91.79|89.39|89.28|86.88|0
1654787100000|2022-06-09 15:05:00|91.6|89.2|91.36|88.96|92.53|90.13|90.69|88.29|0
1654787400000|2022-06-09 15:10:00|91.42|89.02|91.45|89.05|91.76|89.36|90.26|87.86|0
1654787700000|2022-06-09 15:15:00|91.08|88.68|91.75|89.35|92.12|89.72|91.08|88.68|0
1654788000000|2022-06-09 15:20:00|91.69|89.29|90.62|88.22|91.82|89.42|90.23|87.83|0
1654788300000|2022-06-09 15:25:00|90.65|88.25|91.69|89.29|92|89.6|90.47|88.07|0
1654788600000|2022-06-09 15:30:00|91.87|89.47|91.81|89.41|92.61|90.21|90.95|88.55|0
1654788900000|2022-06-09 15:35:00|91.62|89.22|91.19|88.79|92.05|89.65|90.61|88.21|0
1654789200000|2022-06-09 15:40:00|90.98|88.58|89.19|86.79|90.98|88.58|88.17|85.77|0
1654789500000|2022-06-09 15:45:00|89.37|86.97|91.11|88.71|91.29|88.89|88.51|86.11|0
1654789800000|2022-06-09 15:50:00|91.05|88.65|90.68|88.28|92.09|89.69|90.61|88.21|0
1654790100000|2022-06-09 15:55:00|90.61|88.21|89.64|87.24|90.8|88.4|89.52|87.12|0
1654790400000|2022-06-09 16:00:00|89.7|87.3|90.18|87.78|90.36|87.96|89.04|86.64|0
1654790700000|2022-06-09 16:05:00|90.3|87.9|90.91|88.51|91.4|89|90|87.6|0
1654791000000|2022-06-09 16:10:00|91.03|88.63|91.52|89.12|92.51|90.11|90.85|88.45|0
1654791300000|2022-06-09 16:15:00|91.58|89.18|91.27|88.87|92.08|89.68|91.21|88.81|0
1654791600000|2022-06-09 16:20:00|91.21|88.81|90.72|88.32|91.33|88.93|90.17|87.77|0
1654791900000|2022-06-09 16:25:00|90.78|88.38|89.5|87.1|90.96|88.56|89.08|86.68|0
1654792200000|2022-06-09 16:30:00|89.38|86.98|89.26|86.86|90.04|87.64|88.84|86.44|0
1654792500000|2022-06-09 16:35:00|89.32|86.92|89.07|86.67|89.5|87.1|88.57|86.17|0
1654792800000|2022-06-09 16:40:00|88.95|86.55|87.45|85.05|89.31|86.91|87.09|84.69|0
1654793100000|2022-06-09 16:45:00|87.51|85.11|88.1|85.7|88.34|85.94|87.33|84.93|0
1654793400000|2022-06-09 16:50:00|88.04|85.64|88.58|86.18|88.58|86.18|87.21|84.81|0
1654793700000|2022-06-09 16:55:00|88.76|86.36|86.73|84.33|89.18|86.78|86.32|83.92|0
1654794000000|2022-06-09 17:00:00|86.55|84.15|85.86|83.46|87.08|84.68|85.29|82.89|0
1654794300000|2022-06-09 17:05:00|85.92|83.52|85.85|83.45|85.92|83.52|84.57|82.17|0
1654794600000|2022-06-09 17:10:00|85.74|83.34|85.62|83.22|85.97|83.57|84.92|82.52|0
1654794900000|2022-06-09 17:15:00|85.73|83.33|85.85|83.45|86.38|83.98|85.41|83.01|0
1654795200000|2022-06-09 17:20:00|85.91|83.51|87.45|85.05|87.57|85.17|85.73|83.33|0
1654795500000|2022-06-09 17:25:00|87.51|85.11|88.34|85.94|88.71|86.31|87.27|84.87|0
1654795800000|2022-06-09 17:30:00|88.64|86.24|89.37|86.97|89.92|87.52|88.64|86.24|0
1654796100000|2022-06-09 17:35:00|89.49|87.09|89.49|87.09|90.41|88.01|89.18|86.78|0
1654796400000|2022-06-09 17:40:00|89.55|87.15|92.66|90.26|92.91|90.51|89.28|86.88|0
1654796700000|2022-06-09 17:45:00|92.82|90.42|91.28|88.88|92.91|90.51|91.15|88.75|0
1654797000000|2022-06-09 17:50:00|91.21|88.81|91.09|88.69|91.28|88.88|90.66|88.26|0
1654797300000|2022-06-09 17:55:00|91.15|88.75|89.68|87.28|91.15|88.75|89.62|87.22|0
1654797600000|2022-06-09 18:00:00|89.81|87.41|91.39|88.99|91.7|89.3|89.68|87.28|0
1654797900000|2022-06-09 18:05:00|91.45|89.05|91.32|88.92|91.94|89.54|90.77|88.37|0
1654798200000|2022-06-09 18:10:00|91.26|88.86|91.14|88.74|92.43|90.03|91.02|88.62|0
1654798500000|2022-06-09 18:15:00|91.2|88.8|91.56|89.16|91.87|89.47|90.89|88.49|0
1654798800000|2022-06-09 18:20:00|91.5|89.1|93.05|90.65|93.24|90.84|91.01|88.61|0
1654799100000|2022-06-09 18:25:00|92.99|90.59|92.24|89.84|93.42|91.02|91.74|89.34|0
1654799400000|2022-06-09 18:30:00|92.36|89.96|93.79|91.39|93.98|91.58|92.36|89.96|0
1654799700000|2022-06-09 18:35:00|93.86|91.46|94.36|91.96|94.74|92.34|93.48|91.08|0
1654800000000|2022-06-09 18:40:00|94.42|92.02|94.66|92.26|95.24|92.84|93.58|91.18|0
1654800300000|2022-06-09 18:45:00|94.72|92.32|94.08|91.68|94.78|92.38|93.46|91.06|0
1654800600000|2022-06-09 18:50:00|94.21|91.81|94.46|92.06|94.9|92.5|93.64|91.24|0
1654800900000|2022-06-09 18:55:00|94.59|92.19|96.37|93.97|96.43|94.03|94.05|91.65|0
1654801200000|2022-06-09 19:00:00|96.43|94.03|100.15|97.75|100.18|97.78|96.3|93.9|0
1654801500000|2022-06-09 19:05:00|100.28|97.88|101|98.6|101.47|99.07|99.95|97.55|0
1654801800000|2022-06-09 19:10:00|100.94|98.54|101.66|99.26|101.66|99.26|100.47|98.07|0
1654802100000|2022-06-09 19:15:00|101.73|99.33|100.66|98.26|101.8|99.4|100.14|97.74|0
1654802400000|2022-06-09 19:20:00|100.73|98.33|100.53|98.13|101.66|99.26|100|97.6|0
1654802700000|2022-06-09 19:25:00|100.46|98.06|103.33|100.93|103.33|100.93|100.46|98.06|0
1654803000000|2022-06-09 19:30:00|103.54|101.14|104.42|102.02|104.42|102.02|103.06|100.66|0
1654803300000|2022-06-09 19:35:00|104.49|102.09|104.01|101.61|104.55|102.15|103.33|100.93|0
1654803600000|2022-06-09 19:40:00|104.07|101.67|105.99|103.59|106.26|103.86|102.5|100.1|0
1654803900000|2022-06-09 19:45:00|106.19|103.79|107.79|105.39|108.85|106.45|105.92|103.52|0
1654804200000|2022-06-09 19:50:00|107.93|105.53|106.94|104.54|109.13|106.73|106.6|104.2|0
1654804500000|2022-06-09 19:55:00|106.31|103.91|110.69|108.29|110.84|108.44|106.31|103.91|0
1654804800000|2022-06-09 20:00:00|110.91|108.51|110.55|108.15|110.91|108.51|110.19|107.79|0
1654805100000|2022-06-09 20:05:00|110.62|108.22|110.76|108.36|110.83|108.43|109.69|107.29|0
1654805400000|2022-06-09 20:10:00|110.69|108.29|109.68|107.28|110.83|108.43|109.61|107.21|0
1654805700000|2022-06-09 20:15:00|110.02|107.22|110.16|107.36|110.81|108.01|109.88|107.08|0
1654806000000|2022-06-09 20:20:00|110.23|107.43|109.94|107.14|110.23|107.43|109.66|106.86|0
1654806300000|2022-06-09 20:25:00|109.87|107.07|109.8|107|110.3|107.5|109.8|107|0
1654806600000|2022-06-09 20:30:00|109.59|106.79|110.22|107.42|110.22|107.42|109.55|106.75|0
1654806900000|2022-06-09 20:35:00|110.26|107.46|110.36|107.56|110.44|107.64|110.01|107.21|0
1654807200000|2022-06-09 20:40:00|110.44|107.64|110.07|107.27|110.44|107.64|109.93|107.13|0
1654807500000|2022-06-09 20:45:00|110|107.2|109.4|106.6|110|107.2|109.36|106.56|0
1654807800000|2022-06-09 20:50:00|109.29|106.49|109.35|106.55|109.71|106.91|109.28|106.48|0
1654808100000|2022-06-09 20:55:00|109.43|106.63|108.89|106.09|109.5|106.7|108.57|105.77|0
1654808400000|2022-06-09 21:00:00|109|106.2|108.98|106.18|109.13|106.33|108.81|106.01|0
1654808700000|2022-06-09 21:05:00|109|106.2|109|106.2|109.09|106.29|108.85|106.05|0
1654809000000|2022-06-09 21:10:00|109.05|106.25|108.74|105.94|109.31|106.51|108.69|105.89|0
1654809300000|2022-06-09 21:15:00|108.81|106.01|108.84|106.04|109.04|106.24|108.52|105.72|0
1654809600000|2022-06-09 21:20:00|108.79|105.99|108.76|105.96|108.89|106.09|108.76|105.96|0
1654809900000|2022-06-09 21:25:00|108.79|105.99|108.83|106.03|108.86|106.06|108.71|105.91|0
1654810200000|2022-06-09 21:30:00|108.81|106.01|108.74|105.94|108.89|106.09|108.72|105.92|0
1654810500000|2022-06-09 21:35:00|108.72|105.92|108.72|105.92|108.78|105.98|108.67|105.87|0
1654810800000|2022-06-09 21:40:00|108.71|105.91|108.72|105.92|108.72|105.92|108.71|105.91|0
1654811100000|2022-06-09 21:45:00|108.73|105.93|108.7|105.9|108.73|105.93|108.7|105.9|0
1654811400000|2022-06-09 21:50:00|108.63|105.83|108.65|105.85|108.7|105.9|108.63|105.83|0
1654811700000|2022-06-09 21:55:00|108.63|105.83|108.27|105.47|108.79|105.99|108.14|105.34|0
1654812000000|2022-06-09 22:00:00|108.15|105.35|108.74|105.94|109.35|106.55|108.11|105.31|0
1654812300000|2022-06-09 22:05:00|108.78|105.98|109.3|106.5|109.3|106.5|108.74|105.94|0
1654812600000|2022-06-09 22:10:00|109.38|106.58|109.73|106.93|109.73|106.93|109.3|106.5|0
1654812900000|2022-06-09 22:15:00|109.8|107|109.69|106.89|110.01|107.21|109.37|106.57|0
1654813200000|2022-06-09 22:20:00|109.65|106.85|110.29|107.49|110.37|107.57|109.65|106.85|0
1654813500000|2022-06-09 22:25:00|110.22|107.42|110.07|107.27|110.33|107.53|110|107.2|0
1654813800000|2022-06-09 22:30:00|110.15|107.35|109.93|107.13|110.29|107.49|109.86|107.06|0
1654814100000|2022-06-09 22:35:00|109.86|107.06|109.78|106.98|109.86|107.06|109.71|106.91|0
1654814400000|2022-06-09 22:40:00|109.71|106.91|109.85|107.05|109.85|107.05|109.71|106.91|0
1654814700000|2022-06-09 22:45:00|109.82|107.02|109.21|106.41|109.85|107.05|109.21|106.41|0
1654815000000|2022-06-09 22:50:00|109.14|106.34|109.7|106.9|109.77|106.97|109.06|106.26|0
1654815300000|2022-06-09 22:55:00|109.63|106.83|109.77|106.97|109.84|107.04|109.63|106.83|0
1654815600000|2022-06-09 23:00:00|109.63|106.83|109.69|106.89|109.91|107.11|109.63|106.83|0
1654815900000|2022-06-09 23:05:00|109.76|106.96|109.76|106.96|109.83|107.03|109.69|106.89|0
1654816200000|2022-06-09 23:10:00|109.83|107.03|109.62|106.82|109.83|107.03|109.62|106.82|0
1654816500000|2022-06-09 23:15:00|109.69|106.89|109.19|106.39|109.76|106.96|109.19|106.39|0
1654816800000|2022-06-09 23:20:00|109.11|106.31|108.69|105.89|109.11|106.31|108.62|105.82|0
1654817100000|2022-06-09 23:25:00|108.76|105.96|109.11|106.31|109.32|106.52|108.69|105.89|0
1654817400000|2022-06-09 23:30:00|109.18|106.38|108.96|106.16|109.25|106.45|108.68|105.88|0
1654817700000|2022-06-09 23:35:00|109.1|106.3|108.89|106.09|109.39|106.59|108.75|105.95|0
1654818000000|2022-06-09 23:40:00|108.82|106.02|108.96|106.16|109.1|106.3|108.46|105.66|0
1654818300000|2022-06-09 23:45:00|109.03|106.23|108.88|106.08|109.38|106.58|108.88|106.08|0
1654818600000|2022-06-09 23:50:00|109.02|106.22|109.16|106.36|109.3|106.5|108.17|105.37|0
1654818900000|2022-06-09 23:55:00|109.23|106.43|109.09|106.29|109.3|106.5|109.02|106.22|0
1654819200000|2022-06-10 00:00:00|108.95|106.15|108.38|105.58|109.58|106.78|108.31|105.51|0
1654819500000|2022-06-10 00:05:00|108.45|105.65|109.51|106.71|109.58|106.78|108.31|105.51|0
1654819800000|2022-06-10 00:10:00|109.58|106.78|110.5|107.7|110.94|108.14|109.58|106.78|0
1654820100000|2022-06-10 00:15:00|110.36|107.56|110.72|107.92|111|108.2|110.29|107.49|0
1654820400000|2022-06-10 00:20:00|110.79|107.99|110.93|108.13|110.93|108.13|110.07|107.27|0
1654820700000|2022-06-10 00:25:00|111|108.2|110.49|107.69|111.29|108.49|110.35|107.55|0
1654821000000|2022-06-10 00:30:00|110.64|107.84|110.06|107.26|111|108.2|109.99|107.19|0
1654821300000|2022-06-10 00:35:00|110.13|107.33|110.02|107.22|110.49|107.69|109.92|107.12|0
1654821600000|2022-06-10 00:40:00|109.99|107.19|109.95|107.15|110.2|107.4|109.77|106.97|0
1654821900000|2022-06-10 00:45:00|109.98|107.18|110.12|107.32|110.27|107.47|109.63|106.83|0
1654822200000|2022-06-10 00:50:00|110.16|107.36|110.55|107.75|110.69|107.89|110.05|107.25|0
1654822500000|2022-06-10 00:55:00|110.59|107.79|110.55|107.75|110.98|108.18|110.4|107.6|0
1654822800000|2022-06-10 01:00:00|110.4|107.6|110.04|107.24|110.83|108.03|109.83|107.03|0
1654823100000|2022-06-10 01:05:00|110.18|107.38|110.18|107.38|110.54|107.74|110.04|107.24|0
1654823400000|2022-06-10 01:10:00|110.11|107.31|110.03|107.23|110.65|107.85|109.86|107.06|0
1654823700000|2022-06-10 01:15:00|110.18|107.38|110.1|107.3|110.54|107.74|109.82|107.02|0
1654824000000|2022-06-10 01:20:00|110.03|107.23|110.96|108.16|111.1|108.3|109.89|107.09|0
1654824300000|2022-06-10 01:25:00|110.92|108.12|110.42|107.62|110.96|108.16|110.24|107.44|0
1654824600000|2022-06-10 01:30:00|110.38|107.58|110.16|107.36|110.6|107.8|109.88|107.08|0
1654824900000|2022-06-10 01:35:00|110.09|107.29|110.09|107.29|110.31|107.51|109.81|107.01|0
1654825200000|2022-06-10 01:40:00|110.02|107.22|110.37|107.57|110.52|107.72|110.02|107.22|0
1654825500000|2022-06-10 01:45:00|110.3|107.5|110.55|107.75|110.91|108.11|110.23|107.43|0
1654825800000|2022-06-10 01:50:00|110.48|107.68|110.51|107.71|110.8|108|110.15|107.35|0
1654826100000|2022-06-10 01:55:00|110.44|107.64|110.43|107.63|110.58|107.78|110.08|107.28|0
1654826400000|2022-06-10 02:00:00|110.4|107.6|110.21|107.41|110.54|107.74|110|107.2|0
1654826700000|2022-06-10 02:05:00|110.25|107.45|110.5|107.7|110.64|107.84|110.04|107.24|0
1654827000000|2022-06-10 02:10:00|110.43|107.63|110.32|107.52|110.5|107.7|110.21|107.41|0
1654827300000|2022-06-10 02:15:00|110.35|107.55|110.17|107.37|110.57|107.77|110.13|107.33|0
1654827600000|2022-06-10 02:20:00|110.2|107.4|109.7|106.9|110.2|107.4|109.7|106.9|0
1654827900000|2022-06-10 02:25:00|109.63|106.83|109.41|106.61|109.84|107.04|109.41|106.61|0
1654828200000|2022-06-10 02:30:00|109.24|106.44|108.91|106.11|109.55|106.75|108.91|106.11|0
1654828500000|2022-06-10 02:35:00|108.84|106.04|109.19|106.39|109.34|106.54|108.81|106.01|0
1654828800000|2022-06-10 02:40:00|109.23|106.43|109.55|106.75|109.69|106.89|109.19|106.39|0
1654829100000|2022-06-10 02:45:00|109.51|106.71|109.29|106.49|109.65|106.85|109.26|106.46|0
1654829400000|2022-06-10 02:50:00|109.33|106.53|109.11|106.31|109.4|106.6|109.11|106.31|0
1654829700000|2022-06-10 02:55:00|109.15|106.35|109.32|106.52|109.36|106.56|109.11|106.31|0
1654830000000|2022-06-10 03:00:00|109.25|106.45|107.97|105.17|109.25|106.45|107.9|105.1|0
1654830300000|2022-06-10 03:05:00|108.01|105.21|107.9|105.1|108.33|105.53|107.9|105.1|0
1654830600000|2022-06-10 03:10:00|107.87|105.07|107.41|104.61|107.97|105.17|107.34|104.54|0
1654830900000|2022-06-10 03:15:00|107.33|104.53|107.54|104.74|107.68|104.88|107.33|104.53|0
1654831200000|2022-06-10 03:20:00|107.47|104.67|107.47|104.67|107.47|104.67|107.19|104.39|0
1654831500000|2022-06-10 03:25:00|107.4|104.6|107.01|104.21|107.47|104.67|107.01|104.21|0
1654831800000|2022-06-10 03:30:00|107.04|104.24|107.53|104.73|107.53|104.73|106.87|104.07|0
1654832100000|2022-06-10 03:35:00|107.46|104.66|107.53|104.73|107.74|104.94|107.46|104.66|0
1654832400000|2022-06-10 03:40:00|107.67|104.87|107.74|104.94|107.91|105.11|107.6|104.8|0
1654832700000|2022-06-10 03:45:00|107.67|104.87|107.73|104.93|107.87|105.07|107.52|104.72|0
1654833000000|2022-06-10 03:50:00|107.7|104.9|108.08|105.28|108.15|105.35|107.66|104.86|0
1654833300000|2022-06-10 03:55:00|108.05|105.25|108.18|105.38|108.29|105.49|108.01|105.21|0
1654833600000|2022-06-10 04:00:00|108.15|105.35|108.29|105.49|108.29|105.49|108.08|105.28|0
1654833900000|2022-06-10 04:05:00|108.22|105.42|108.49|105.69|108.57|105.77|108.22|105.42|0
1654834200000|2022-06-10 04:10:00|108.53|105.73|108.49|105.69|108.74|105.94|108.42|105.62|0
1654834500000|2022-06-10 04:15:00|108.56|105.76|108.77|105.97|108.84|106.04|108.56|105.76|0
1654834800000|2022-06-10 04:20:00|108.7|105.9|108.63|105.83|108.7|105.9|108.63|105.83|0
1654835100000|2022-06-10 04:25:00|108.66|105.86|109.33|106.53|109.4|106.6|108.66|105.86|0
1654835400000|2022-06-10 04:30:00|109.4|106.6|109.68|106.88|109.83|107.03|109.4|106.6|0
1654835700000|2022-06-10 04:35:00|109.76|106.96|110.32|107.52|110.32|107.52|109.76|106.96|0
1654836000000|2022-06-10 04:40:00|110.4|107.6|110.18|107.38|110.47|107.67|109.89|107.09|0
1654836300000|2022-06-10 04:45:00|110.11|107.31|110.03|107.23|110.25|107.45|110.03|107.23|0
1654836600000|2022-06-10 04:50:00|110.1|107.3|110.03|107.23|110.17|107.37|109.96|107.16|0
1654836900000|2022-06-10 04:55:00|110.1|107.3|110.02|107.22|110.17|107.37|109.95|107.15|0
1654837200000|2022-06-10 05:00:00|109.95|107.15|109.24|106.44|110.1|107.3|109.24|106.44|0
1654837500000|2022-06-10 05:05:00|109.17|106.37|109.59|106.79|109.59|106.79|109.02|106.22|0
1654837800000|2022-06-10 05:10:00|109.52|106.72|109.23|106.43|109.66|106.86|109.23|106.43|0
1654838100000|2022-06-10 05:15:00|109.27|106.47|108.16|105.36|109.27|106.47|108.02|105.22|0
1654838400000|2022-06-10 05:20:00|108.02|105.22|108.3|105.5|108.45|105.65|107.95|105.15|0
1654838700000|2022-06-10 05:25:00|108.23|105.43|108.23|105.43|108.58|105.78|108.16|105.36|0
1654839000000|2022-06-10 05:30:00|108.16|105.36|107.73|104.93|108.3|105.5|107.45|104.65|0
1654839300000|2022-06-10 05:35:00|107.8|105|107.73|104.93|107.94|105.14|107.52|104.72|0
1654839600000|2022-06-10 05:40:00|107.66|104.86|107.8|105|107.87|105.07|107.45|104.65|0
1654839900000|2022-06-10 05:45:00|107.87|105.07|108.57|105.77|108.64|105.84|107.87|105.07|0
1654840200000|2022-06-10 05:50:00|108.53|105.73|108.85|106.05|109.2|106.4|108.53|105.73|0
1654840500000|2022-06-10 05:55:00|108.78|105.98|108.84|106.04|108.92|106.12|108.49|105.69|0
1654840800000|2022-06-10 06:00:00|108.7|105.9|107.78|104.98|108.7|105.9|107.26|104.46|0
1654841100000|2022-06-10 06:05:00|107.82|105.02|107.57|104.77|108.42|105.62|107.5|104.7|0
1654841400000|2022-06-10 06:10:00|107.5|104.7|107|104.2|107.88|105.08|106.93|104.13|0
1654841700000|2022-06-10 06:15:00|107.07|104.27|107.56|104.76|107.63|104.83|106.97|104.17|0
1654842000000|2022-06-10 06:20:00|107.42|104.62|107.66|104.86|108.12|105.32|107.42|104.62|0
1654842300000|2022-06-10 06:25:00|107.7|104.9|107.27|104.47|108.12|105.32|107.13|104.33|0
1654842600000|2022-06-10 06:30:00|107.38|104.58|107.8|105|107.9|105.1|107.34|104.54|0
1654842900000|2022-06-10 06:35:00|107.83|105.03|108.25|105.45|108.4|105.6|107.76|104.96|0
1654843200000|2022-06-10 06:40:00|108.32|105.52|107.97|105.17|108.32|105.52|107.48|104.68|0
1654843500000|2022-06-10 06:45:00|107.9|105.1|108.39|105.59|108.74|105.94|107.68|104.88|0
1654843800000|2022-06-10 06:50:00|108.53|105.73|107.75|104.95|108.67|105.87|107.54|104.74|0
1654844100000|2022-06-10 06:55:00|107.82|105.02|107.6|104.8|108.31|105.51|107.39|104.59|0
1654844400000|2022-06-10 07:00:00|107.53|104.73|108.31|105.51|108.45|105.65|106.83|104.03|0
1654844700000|2022-06-10 07:05:00|108.18|105.78|110.02|107.62|110.02|107.62|107.75|105.35|0
1654845000000|2022-06-10 07:10:00|110.17|107.77|110.31|107.91|111.1|108.7|109.88|107.48|0
1654845300000|2022-06-10 07:15:00|110.52|108.12|110.3|107.9|110.85|108.45|109.37|106.97|0
1654845600000|2022-06-10 07:20:00|110.52|108.12|112.25|109.85|112.25|109.85|110.45|108.05|0
1654845900000|2022-06-10 07:25:00|112.18|109.78|112.9|110.5|112.97|110.57|110.54|108.14|0
1654846200000|2022-06-10 07:30:00|112.82|110.42|112.09|109.69|112.97|110.57|111.44|109.04|0
1654846500000|2022-06-10 07:35:00|111.87|109.47|110.21|107.81|111.87|109.47|110.21|107.81|0
1654846800000|2022-06-10 07:40:00|110.29|107.89|111|108.6|111.18|108.78|110.21|107.81|0
1654847100000|2022-06-10 07:45:00|111.29|108.89|112.23|109.83|112.23|109.83|109.64|107.24|0
1654847400000|2022-06-10 07:50:00|112.12|109.72|112.3|109.9|112.37|109.97|111.07|108.67|0
1654847700000|2022-06-10 07:55:00|112.19|109.79|112.08|109.68|112.51|110.11|110.28|107.88|0
1654848000000|2022-06-10 08:00:00|112.23|109.83|110.06|107.66|112.52|110.12|109.77|107.37|0
1654848300000|2022-06-10 08:05:00|109.98|107.58|109.12|106.72|110.56|108.16|108.84|106.44|0
1654848600000|2022-06-10 08:10:00|109.27|106.87|109.05|106.65|109.65|107.25|108.41|106.01|0
1654848900000|2022-06-10 08:15:00|108.98|106.58|108.83|106.43|109.33|106.93|108.41|106.01|0
1654849200000|2022-06-10 08:20:00|108.8|106.4|109.47|107.07|109.54|107.14|108.8|106.4|0
1654849500000|2022-06-10 08:25:00|109.54|107.14|109.39|106.99|109.97|107.57|108.62|106.22|0
1654849800000|2022-06-10 08:30:00|109.43|107.03|109.82|107.42|109.89|107.49|108.89|106.49|0
1654850100000|2022-06-10 08:35:00|109.89|107.49|109.88|107.48|110.96|108.56|109.88|107.48|0
1654850400000|2022-06-10 08:40:00|109.96|107.56|109.74|107.34|110.53|108.13|109.74|107.34|0
1654850700000|2022-06-10 08:45:00|109.81|107.41|109.31|106.91|109.95|107.55|108.95|106.55|0
1654851000000|2022-06-10 08:50:00|109.24|106.84|111.17|108.77|111.45|109.05|109.02|106.62|0
1654851300000|2022-06-10 08:55:00|111.24|108.84|110.95|108.55|111.45|109.05|110.17|107.77|0
1654851600000|2022-06-10 09:00:00|111.02|108.62|110.37|107.97|111.17|108.77|109.66|107.26|0
1654851900000|2022-06-10 09:05:00|110.3|107.9|110.3|107.9|110.37|107.97|109.66|107.26|0
1654852200000|2022-06-10 09:10:00|110.23|107.83|109.87|107.47|110.66|108.26|109.37|106.97|0
1654852500000|2022-06-10 09:15:00|109.79|107.39|110.26|107.86|110.29|107.89|109.26|106.86|0
1654852800000|2022-06-10 09:20:00|110.36|107.96|110.58|108.18|110.65|108.25|109.86|107.46|0
1654853100000|2022-06-10 09:25:00|110.5|108.1|109.64|107.24|110.93|108.53|109.57|107.17|0
1654853400000|2022-06-10 09:30:00|109.71|107.31|109.92|107.52|109.92|107.52|109.49|107.09|0
1654853700000|2022-06-10 09:35:00|109.99|107.59|110.45|108.05|110.96|108.56|109.85|107.45|0
1654854000000|2022-06-10 09:40:00|110.35|107.95|109.2|106.8|110.78|108.38|109.2|106.8|0
1654854300000|2022-06-10 09:45:00|109.27|106.87|110.91|108.51|110.91|108.51|109.13|106.73|0
1654854600000|2022-06-10 09:50:00|110.77|108.37|111.56|109.16|111.56|109.16|110.62|108.22|0
1654854900000|2022-06-10 09:55:00|111.63|109.23|111.23|108.83|111.78|109.38|111.16|108.76|0
1654855200000|2022-06-10 10:00:00|111.27|108.87|112.19|109.79|112.67|110.27|110.55|108.15|0
1654855500000|2022-06-10 10:05:00|112.34|109.94|112.7|110.3|113.06|110.66|112.01|109.61|0
1654855800000|2022-06-10 10:10:00|112.48|110.08|112.47|110.07|113.28|110.88|112.26|109.86|0
1654856100000|2022-06-10 10:15:00|112.4|110|112.76|110.36|112.76|110.36|111.89|109.49|0
1654856400000|2022-06-10 10:20:00|112.83|110.43|113.85|111.45|113.85|111.45|111.78|109.38|0
1654856700000|2022-06-10 10:25:00|113.71|111.31|114|111.6|114.29|111.89|113.14|110.74|0
1654857000000|2022-06-10 10:30:00|114.07|111.67|113.92|111.52|114.29|111.89|113.34|110.94|0
1654857300000|2022-06-10 10:35:00|113.81|111.41|113.3|110.9|113.92|111.52|113.04|110.64|0
1654857600000|2022-06-10 10:40:00|113.26|110.86|113.77|111.37|113.84|111.44|113.19|110.79|0
1654857900000|2022-06-10 10:45:00|113.84|111.44|113.84|111.44|113.88|111.48|113.11|110.71|0
1654858200000|2022-06-10 10:50:00|113.77|111.37|113.1|110.7|114.13|111.73|113.1|110.7|0
1654858500000|2022-06-10 10:55:00|113.18|110.78|112.88|110.48|114.35|111.95|112.88|110.48|0
1654858800000|2022-06-10 11:00:00|112.81|110.41|113.68|111.28|113.76|111.36|112.66|110.26|0
1654859100000|2022-06-10 11:05:00|113.65|111.25|112.29|109.89|113.68|111.28|112.15|109.75|0
1654859400000|2022-06-10 11:10:00|112.37|109.97|112|109.6|113.13|110.73|111.86|109.46|0
1654859700000|2022-06-10 11:15:00|112.22|109.82|113.23|110.83|113.23|110.83|112.22|109.82|0
1654860000000|2022-06-10 11:20:00|113.31|110.91|112.94|110.54|113.45|111.05|112.47|110.07|0
1654860300000|2022-06-10 11:25:00|112.87|110.47|112.64|110.24|113.23|110.83|112.43|110.03|0
1654860600000|2022-06-10 11:30:00|112.57|110.17|111.05|108.65|112.72|110.32|110.69|108.29|0
1654860900000|2022-06-10 11:35:00|111.12|108.72|112.48|110.08|112.62|110.22|109.9|107.5|0
1654861200000|2022-06-10 11:40:00|112.4|110|111.76|109.36|112.69|110.29|111.69|109.29|0
1654861500000|2022-06-10 11:45:00|111.69|109.29|112.04|109.64|112.33|109.93|111.36|108.96|0
1654861800000|2022-06-10 11:50:00|112.11|109.71|112.33|109.93|112.47|110.07|111.83|109.43|0
1654862100000|2022-06-10 11:55:00|112.4|110|112.83|110.43|112.83|110.43|111.75|109.35|0
1654862400000|2022-06-10 12:00:00|112.76|110.36|112.32|109.92|112.76|110.36|111.24|108.84|0
1654862700000|2022-06-10 12:05:00|112.25|109.85|111.38|108.98|112.29|109.89|111.17|108.77|0
1654863000000|2022-06-10 12:10:00|111.31|108.91|110.95|108.55|111.6|109.2|110.88|108.48|0
1654863300000|2022-06-10 12:15:00|111.02|108.62|111.23|108.83|111.45|109.05|110.8|108.4|0
1654863600000|2022-06-10 12:20:00|111.05|108.65|111.23|108.83|111.66|109.26|111.01|108.61|0
1654863900000|2022-06-10 12:25:00|111.12|108.72|111.4|109|111.62|109.22|109.83|107.43|0
1654864200000|2022-06-10 12:30:00|114.49|112.09|126.42|124.02|127.59|125.19|114.49|112.09|0
1654864500000|2022-06-10 12:35:00|127.02|124.62|122.43|120.03|128.07|125.67|121.77|119.37|0
1654864800000|2022-06-10 12:40:00|122.27|119.87|123.91|121.51|123.91|121.51|119.18|116.78|0
1654865100000|2022-06-10 12:45:00|123.76|121.36|126.05|123.65|126.05|123.65|122.11|119.71|0
1654865400000|2022-06-10 12:50:00|126.09|123.69|126.45|124.05|128.22|125.82|126.05|123.65|0
1654865700000|2022-06-10 12:55:00|126.93|124.53|133.75|131.35|133.75|131.35|126.69|124.29|0
1654866000000|2022-06-10 13:00:00|133.83|131.43|128.84|126.44|133.83|131.43|128.12|125.72|0
1654866300000|2022-06-10 13:05:00|129.01|126.61|131.93|129.53|132.26|129.86|128.52|126.12|0
1654866600000|2022-06-10 13:10:00|132.09|129.69|131.68|129.28|132.46|130.06|130.46|128.06|0
1654866900000|2022-06-10 13:15:00|132.09|129.69|133.69|131.29|133.69|131.29|131.11|128.71|0
1654867200000|2022-06-10 13:20:00|133.57|131.17|135.9|133.5|136.62|134.22|132|129.6|0
1654867500000|2022-06-10 13:25:00|136.15|133.75|133.48|131.08|136.49|134.09|133.48|131.08|0
1654867800000|2022-06-10 13:30:00|133.4|131|138.35|135.95|138.92|136.52|130.77|128.37|0
1654868100000|2022-06-10 13:35:00|138.52|136.12|137.39|134.99|140.2|137.8|136.13|133.73|0
1654868400000|2022-06-10 13:40:00|137.56|135.16|134.46|132.06|137.9|135.5|134.46|132.06|0
1654868700000|2022-06-10 13:45:00|134.29|131.89|136.13|133.73|136.97|134.57|133.38|130.98|0
1654869000000|2022-06-10 13:50:00|136.67|134.27|139.59|137.19|139.85|137.45|135.54|133.14|0
1654869300000|2022-06-10 13:55:00|139.25|136.85|139.21|136.81|140.88|138.48|138.06|135.66|0
1654869600000|2022-06-10 14:00:00|140.19|137.79|145.85|143.45|146.64|144.24|140.19|137.79|0
1654869900000|2022-06-10 14:05:00|145.93|143.53|147.48|145.08|147.75|145.35|144.51|142.11|0
1654870200000|2022-06-10 14:10:00|147.66|145.26|145.17|142.77|148.17|145.77|144.99|142.59|0
1654870500000|2022-06-10 14:15:00|145.35|142.95|146.5|144.1|147.17|144.77|144.99|142.59|0
1654870800000|2022-06-10 14:20:00|146.59|144.19|148.38|145.98|148.83|146.43|146.14|143.74|0
1654871100000|2022-06-10 14:25:00|148.11|145.71|148.6|146.2|148.87|146.47|145.87|143.47|0
1654871400000|2022-06-10 14:30:00|148.87|146.47|145.89|143.49|149.05|146.65|145.89|143.49|0
1654871700000|2022-06-10 14:35:00|146.2|143.8|143.77|141.37|146.47|144.07|143.63|141.23|0
1654872000000|2022-06-10 14:40:00|143.99|141.59|142.41|140.01|145.75|143.35|142.41|140.01|0
1654872300000|2022-06-10 14:45:00|143.02|140.62|143.71|141.31|144.91|142.51|142.49|140.09|0
1654872600000|2022-06-10 14:50:00|143.89|141.49|143.54|141.14|145.26|142.86|141.93|139.53|0
1654872900000|2022-06-10 14:55:00|143.28|140.88|147.78|145.38|147.78|145.38|143.1|140.7|0
1654873200000|2022-06-10 15:00:00|147.96|145.56|147.62|145.22|148.68|146.28|146.6|144.2|0
1654873500000|2022-06-10 15:05:00|147.71|145.31|147.97|145.57|149.32|146.92|147.53|145.13|0
1654873800000|2022-06-10 15:10:00|148.24|145.84|148.06|145.66|148.87|146.47|146.54|144.14|0
1654874100000|2022-06-10 15:15:00|147.97|145.57|147.11|144.71|149.05|146.65|146.63|144.23|0
1654874400000|2022-06-10 15:20:00|147.03|144.63|148.99|146.59|149.08|146.68|145.87|143.47|0
1654874700000|2022-06-10 15:25:00|149.21|146.81|149.7|147.3|150.88|148.48|148.81|146.41|0
1654875000000|2022-06-10 15:30:00|150.06|147.66|150.24|147.84|151.51|149.11|149.43|147.03|0
1654875300000|2022-06-10 15:35:00|150.33|147.93|152.08|149.68|153.02|150.62|150.06|147.66|0
1654875600000|2022-06-10 15:40:00|152.54|150.14|149.53|147.13|152.72|150.32|149.49|147.09|0
1654875900000|2022-06-10 15:45:00|149.76|147.36|151.83|149.43|151.83|149.43|148.59|146.19|0
1654876200000|2022-06-10 15:50:00|152.02|149.62|151.19|148.79|152.38|149.98|150.2|147.8|0
1654876500000|2022-06-10 15:55:00|151.1|148.7|148.31|145.91|151.74|149.34|147.69|145.29|0
1654876800000|2022-06-10 16:00:00|148.4|146|147.11|144.71|148.85|146.45|146.84|144.44|0
1654877100000|2022-06-10 16:05:00|147.28|144.88|143.74|141.34|147.28|144.88|143.74|141.34|0
1654877400000|2022-06-10 16:10:00|143.82|141.42|146.84|144.44|147.02|144.62|143.82|141.42|0
1654877700000|2022-06-10 16:15:00|147.2|144.8|147.73|145.33|148.54|146.14|146.66|144.26|0
1654878000000|2022-06-10 16:20:00|147.82|145.42|148.39|145.99|148.67|146.27|146.78|144.38|0
1654878300000|2022-06-10 16:25:00|148.48|146.08|147.18|144.78|149.29|146.89|147.18|144.78|0
1654878600000|2022-06-10 16:30:00|147.31|144.91|148.78|146.38|149.32|146.92|146.07|143.67|0
1654878900000|2022-06-10 16:35:00|149.05|146.65|147.71|145.31|149.23|146.83|147.44|145.04|0
1654879200000|2022-06-10 16:40:00|147.62|145.22|147.26|144.86|148.42|146.02|146.1|143.7|0
1654879500000|2022-06-10 16:45:00|147.08|144.68|148.41|146.01|148.95|146.55|146.72|144.32|0
1654879800000|2022-06-10 16:50:00|148.77|146.37|150.3|147.9|150.48|148.08|148.68|146.28|0
1654880100000|2022-06-10 16:55:00|150.39|147.99|150|147.6|151.63|149.23|149.55|147.15|0
1654880400000|2022-06-10 17:00:00|149.82|147.42|150.72|148.32|151.81|149.41|149.37|146.97|0
1654880700000|2022-06-10 17:05:00|151.08|148.68|150.35|147.95|152.08|149.68|150.17|147.77|0
1654881000000|2022-06-10 17:10:00|150.26|147.86|151.26|148.86|152.07|149.67|149.72|147.32|0
1654881300000|2022-06-10 17:15:00|151.53|149.13|148.64|146.24|151.8|149.4|148.55|146.15|0
1654881600000|2022-06-10 17:20:00|148.73|146.33|147.94|145.54|149.35|146.95|147.67|145.27|0
1654881900000|2022-06-10 17:25:00|147.85|145.45|145.71|143.31|148.12|145.72|145.71|143.31|0
1654882200000|2022-06-10 17:30:00|146.16|143.76|147.93|145.53|149.1|146.7|146.07|143.67|0
1654882500000|2022-06-10 17:35:00|147.84|145.44|144.82|142.42|147.84|145.44|144.82|142.42|0
1654882800000|2022-06-10 17:40:00|144.74|142.34|145.53|143.13|146.33|143.93|144.65|142.25|0
1654883100000|2022-06-10 17:45:00|145.44|143.04|142.72|140.32|146.14|143.74|142.54|140.14|0
1654883400000|2022-06-10 17:50:00|143.72|141.32|143.56|141.16|143.72|141.32|140.28|137.88|0
1654883700000|2022-06-10 17:55:00|143.91|141.51|144.52|142.12|145.49|143.09|143.73|141.33|0
1654884000000|2022-06-10 18:00:00|144.43|142.03|146.73|144.33|147|144.6|144.26|141.86|0
1654884300000|2022-06-10 18:05:00|146.91|144.51|145.22|142.82|147|144.6|144.6|142.2|0
1654884600000|2022-06-10 18:10:00|144.95|142.55|144.91|142.51|145.93|143.53|144.43|142.03|0
1654884900000|2022-06-10 18:15:00|144.99|142.59|142.17|139.77|145.62|143.22|141.56|139.16|0
1654885200000|2022-06-10 18:20:00|142.26|139.86|140.69|138.29|142.26|139.86|140.09|137.69|0
1654885500000|2022-06-10 18:25:00|140.43|138.03|143.04|140.64|143.84|141.44|140.43|138.03|0
1654885800000|2022-06-10 18:30:00|142.95|140.55|141.21|138.81|142.95|140.55|140.51|138.11|0
1654886100000|2022-06-10 18:35:00|141.29|138.89|142.68|140.28|142.86|140.46|141.29|138.89|0
1654886400000|2022-06-10 18:40:00|142.86|140.46|143.56|141.16|144.71|142.31|142.68|140.28|0
1654886700000|2022-06-10 18:45:00|143.65|141.25|140.24|137.84|143.73|141.33|140.24|137.84|0
1654887000000|2022-06-10 18:50:00|140.41|138.01|139.94|137.54|141.54|139.14|139.94|137.54|0
1654887300000|2022-06-10 18:55:00|139.81|137.41|138.26|135.86|140.41|138.01|137.49|135.09|0
1654887600000|2022-06-10 19:00:00|138.17|135.77|141.66|139.26|142.05|139.65|137.15|134.75|0
1654887900000|2022-06-10 19:05:00|141.79|139.39|141.96|139.56|143.54|141.14|141.27|138.87|0
1654888200000|2022-06-10 19:10:00|142.05|139.65|138.55|136.15|142.31|139.91|138.04|135.64|0
1654888500000|2022-06-10 19:15:00|138.47|136.07|136.49|134.09|138.81|136.41|136.32|133.92|0
1654888800000|2022-06-10 19:20:00|136.32|133.92|137|134.6|140.28|137.88|136.32|133.92|0
1654889100000|2022-06-10 19:25:00|136.66|134.26|135.08|132.68|136.66|134.26|132.47|130.07|0
1654889400000|2022-06-10 19:30:00|135.17|132.77|137.21|134.81|137.73|135.33|135|132.6|0
1654889700000|2022-06-10 19:35:00|137.3|134.9|136.09|133.69|138.16|135.76|134.23|131.83|0
1654890000000|2022-06-10 19:40:00|136.18|133.78|139.58|137.18|140.41|138.01|135.24|132.84|0
1654890300000|2022-06-10 19:45:00|139.54|137.14|143.49|141.09|143.67|141.27|139.28|136.88|0
1654890600000|2022-06-10 19:50:00|143.85|141.45|143.62|141.22|144.86|142.46|140.12|137.72|0
1654890900000|2022-06-10 19:55:00|143.53|141.13|148.47|146.07|148.47|146.07|142.64|140.24|0
1654891200000|2022-06-10 20:00:00|148.42|146.02|145.55|143.15|149.1|146.7|145.55|143.15|0
1654891500000|2022-06-10 20:05:00|145.46|143.06|145.9|143.5|146.4|144|145.36|142.96|0
1654891800000|2022-06-10 20:10:00|145.81|143.41|145|142.6|146.21|143.81|144.87|142.47|0
1655103900000|2022-06-13 07:05:00|177.82|175.42|174.55|172.15|177.92|175.52|174.19|171.79|0
1655104200000|2022-06-13 07:10:00|174.75|172.35|177.92|175.52|178.85|176.45|174.75|172.35|0
1655104500000|2022-06-13 07:15:00|178.64|176.24|179.67|177.27|179.72|177.32|177.3|174.9|0
1655104800000|2022-06-13 07:20:00|179.2|176.8|176.62|174.22|179.62|177.22|176.42|174.02|0
1655105100000|2022-06-13 07:25:00|176.78|174.38|178.99|176.59|179.66|177.26|176.32|173.92|0
1655105400000|2022-06-13 07:30:00|178.83|176.43|182.53|180.13|182.74|180.34|178.83|176.43|0
1655105700000|2022-06-13 07:35:00|182.32|179.92|182.47|180.07|182.84|180.44|179.19|176.79|0
1655106000000|2022-06-13 07:40:00|182.16|179.76|183.47|181.07|183.57|181.17|181.37|178.97|0
1655106300000|2022-06-13 07:45:00|183.26|180.86|180.9|178.5|183.63|181.23|180.43|178.03|0
1655106600000|2022-06-13 07:50:00|180.95|178.55|181.05|178.65|181.36|178.96|179.23|176.83|0
1655106900000|2022-06-13 07:55:00|181.57|179.17|182.51|180.11|182.88|180.48|180.52|178.12|0
1655107200000|2022-06-13 08:00:00|182.93|180.53|185.78|183.38|185.89|183.49|182.72|180.32|0
1655107500000|2022-06-13 08:05:00|185.84|183.44|185.03|182.63|186.21|183.81|184.5|182.1|0
1655107800000|2022-06-13 08:10:00|184.98|182.58|188.52|186.12|188.57|186.17|184.4|182|0
1655108100000|2022-06-13 08:15:00|188.57|186.17|191.91|189.51|192.46|190.06|187.82|185.42|0
1655108400000|2022-06-13 08:20:00|191.75|189.35|192.02|189.62|192.07|189.67|190.5|188.1|0
1655108700000|2022-06-13 08:25:00|192.12|189.72|191.36|188.96|192.18|189.78|190.17|187.77|0
1655109000000|2022-06-13 08:30:00|191.58|189.18|187.69|185.29|192.01|189.61|187.69|185.29|0
1655109300000|2022-06-13 08:35:00|187.8|185.4|188.6|186.2|190.16|187.76|187.59|185.19|0
1655109600000|2022-06-13 08:40:00|188.71|186.31|187.79|185.39|189.73|187.33|186.41|184.01|0
1655109900000|2022-06-13 08:45:00|188.33|185.93|189.72|187.32|190.26|187.86|187.9|185.5|0
1655110200000|2022-06-13 08:50:00|189.61|187.21|190.49|188.09|191.84|189.44|188.75|186.35|0
1655110500000|2022-06-13 08:55:00|190.33|187.93|192.05|189.65|192.11|189.71|189.95|187.55|0
1655110800000|2022-06-13 09:00:00|192.21|189.81|189.41|187.01|192.65|190.25|189.41|187.01|0
1655111100000|2022-06-13 09:05:00|189.46|187.06|189.03|186.63|191.13|188.73|188.87|186.47|0
1655111400000|2022-06-13 09:10:00|189.19|186.79|190.04|187.64|190.48|188.08|188.97|186.57|0
1655111700000|2022-06-13 09:15:00|190.15|187.75|189.18|186.78|191.39|188.99|188.75|186.35|0
1655112000000|2022-06-13 09:20:00|189.07|186.67|189.93|187.53|190.25|187.85|186.51|184.11|0
1655112300000|2022-06-13 09:25:00|189.98|187.58|190.03|187.63|190.36|187.96|189.07|186.67|0
1655112600000|2022-06-13 09:30:00|189.92|187.52|190.57|188.17|191|188.6|189.28|186.88|0
1655112900000|2022-06-13 09:35:00|189.81|187.41|190.78|188.38|192.08|189.68|189.49|187.09|0
1655113200000|2022-06-13 09:40:00|190.56|188.16|191.05|188.65|192.72|190.32|189.7|187.3|0
1655113500000|2022-06-13 09:45:00|190.88|188.48|189.59|187.19|191.53|189.13|189.21|186.81|0
1655113800000|2022-06-13 09:50:00|189.69|187.29|190.77|188.37|190.98|188.58|189.53|187.13|0
1655114100000|2022-06-13 09:55:00|190.98|188.58|189.15|186.75|191.85|189.45|188.29|185.89|0
1655114400000|2022-06-13 10:00:00|188.83|186.43|189.14|186.74|190.11|187.71|187.86|185.46|0
1655114700000|2022-06-13 10:05:00|189.25|186.85|186.9|184.5|189.57|187.17|186.9|184.5|0
1655115000000|2022-06-13 10:10:00|186.79|184.39|185.78|183.38|187.22|184.82|185.47|183.07|0
1655115300000|2022-06-13 10:15:00|185.94|183.54|187.8|185.4|188.38|185.98|185.94|183.54|0
1655115600000|2022-06-13 10:20:00|187.85|185.45|188.38|185.98|188.97|186.57|187|184.6|0
1655115900000|2022-06-13 10:25:00|188.59|186.19|188|185.6|188.76|186.36|186.99|184.59|0
1655116200000|2022-06-13 10:30:00|187.95|185.55|185.61|183.21|188.48|186.08|185.45|183.05|0
1655116500000|2022-06-13 10:35:00|185.56|183.16|186.98|184.58|187.57|185.17|185.08|182.68|0
1655116800000|2022-06-13 10:40:00|187.04|184.64|185.28|182.88|187.25|184.85|185.07|182.67|0
1655117100000|2022-06-13 10:45:00|185.39|182.99|186.87|184.47|187.46|185.06|185.18|182.78|0
1655117400000|2022-06-13 10:50:00|186.97|184.57|185.38|182.98|187.51|185.11|185.17|182.77|0
1655117700000|2022-06-13 10:55:00|185.33|182.93|186.7|184.3|187.13|184.73|185.06|182.66|0
1655118000000|2022-06-13 11:00:00|186.01|183.61|184.27|181.87|186.12|183.72|183.79|181.39|0
1655118300000|2022-06-13 11:05:00|184.21|181.81|186.43|184.03|186.75|184.35|183.69|181.29|0
1655118600000|2022-06-13 11:10:00|186.32|183.92|187.06|184.66|188.08|185.68|186.32|183.92|0
1655118900000|2022-06-13 11:15:00|187.17|184.77|187.27|184.87|187.59|185.19|185.52|183.12|0
1655119200000|2022-06-13 11:20:00|187.59|185.19|188.97|186.57|189.19|186.79|187.06|184.66|0
1655119500000|2022-06-13 11:25:00|188.76|186.36|187.37|184.97|189.4|187|186.31|183.91|0
1655119800000|2022-06-13 11:30:00|187.26|184.86|188.86|186.46|189.07|186.67|185.99|183.59|0
1655120100000|2022-06-13 11:35:00|188.81|186.41|187.42|185.02|189.18|186.78|186.62|184.22|0
1655120400000|2022-06-13 11:40:00|187.31|184.91|190.36|187.96|190.36|187.96|186.99|184.59|0
1655120700000|2022-06-13 11:45:00|190.25|187.85|191|188.6|191|188.6|189.55|187.15|0
1655121000000|2022-06-13 11:50:00|190.89|188.49|190.51|188.11|191.75|189.35|190.24|187.84|0
1655121300000|2022-06-13 11:55:00|190.4|188|191.32|188.92|191.64|189.24|190.24|187.84|0
1655121600000|2022-06-13 12:00:00|192.08|189.68|192.05|189.65|193.19|190.79|190.82|188.42|0
1655121900000|2022-06-13 12:05:00|192.11|189.71|191.56|189.16|193.34|190.94|190.82|188.42|0
1655122200000|2022-06-13 12:10:00|191.46|189.06|188.26|185.86|191.84|189.44|188.26|185.86|0
1655122500000|2022-06-13 12:15:00|188.42|186.02|187.23|184.83|189.95|187.55|186.92|184.52|0
1655122800000|2022-06-13 12:20:00|187.13|184.73|185.96|183.56|187.34|184.94|185.65|183.25|0
1655123100000|2022-06-13 12:25:00|186.17|183.77|186.8|184.4|187.33|184.93|185.75|183.35|0
1655123400000|2022-06-13 12:30:00|186.91|184.51|187.43|185.03|187.43|185.03|185.75|183.35|0
1655123700000|2022-06-13 12:35:00|187.54|185.14|187.65|185.25|189.08|186.68|187.22|184.82|0
1655124000000|2022-06-13 12:40:00|187.97|185.57|188.92|186.52|189.83|187.43|187.22|184.82|0
1655124300000|2022-06-13 12:45:00|189.03|186.63|189.88|187.48|190.52|188.12|188.17|185.77|0
1655124600000|2022-06-13 12:50:00|189.77|187.37|190.19|187.79|190.41|188.01|188.27|185.87|0
1655124900000|2022-06-13 12:55:00|190.09|187.69|191.26|188.86|191.59|189.19|189.23|186.83|0
1655125200000|2022-06-13 13:00:00|191.37|188.97|192.01|189.61|192.55|190.15|191.37|188.97|0
1655125500000|2022-06-13 13:05:00|191.9|189.5|191.68|189.28|192.61|190.21|190.93|188.53|0
1655125800000|2022-06-13 13:10:00|191.9|189.5|190.37|187.97|191.99|189.59|190.16|187.76|0
1655126100000|2022-06-13 13:15:00|190.27|187.87|191.98|189.58|191.98|189.58|189.84|187.44|0
1655126400000|2022-06-13 13:20:00|192.09|189.69|193.38|190.98|193.65|191.25|191.98|189.58|0
1655126700000|2022-06-13 13:25:00|193.65|191.25|194.68|192.28|194.78|192.38|192.73|190.33|0
1655127000000|2022-06-13 13:30:00|195.11|192.71|188.76|186.36|195.11|192.71|187.02|184.62|0
1655127300000|2022-06-13 13:35:00|188.97|186.57|192.06|189.66|192.06|189.66|186.09|183.69|0
1655127600000|2022-06-13 13:40:00|192.5|190.1|192.17|189.77|197.18|194.78|191.2|188.8|0
1655127900000|2022-06-13 13:45:00|191.63|189.23|194.01|191.61|194.39|191.99|187.78|185.38|0
1655128200000|2022-06-13 13:50:00|194.11|191.71|193.66|191.26|194.77|192.37|191.3|188.9|0
1655128500000|2022-06-13 13:55:00|193.72|191.32|193.98|191.58|194.37|191.97|191.17|188.77|0
1655128800000|2022-06-13 14:00:00|193.6|191.2|193.97|191.57|196.39|193.99|190.04|187.64|0
1655129100000|2022-06-13 14:05:00|193.75|191.35|193.63|191.23|194.46|192.06|189.84|187.44|0
1655129400000|2022-06-13 14:10:00|193.74|191.34|198.46|196.06|198.93|196.53|192.22|189.82|0
1655129700000|2022-06-13 14:15:00|198.57|196.17|202.83|200.43|203.96|201.56|198.57|196.17|0
1655130000000|2022-06-13 14:20:00|203.39|200.99|204.64|202.24|204.64|202.24|200.69|198.29|0
1655130300000|2022-06-13 14:25:00|204.75|202.35|205.59|203.19|206.85|204.45|203.39|200.99|0
1655130600000|2022-06-13 14:30:00|205.82|203.42|203.41|201.01|206.59|204.19|202.95|200.55|0
1655130900000|2022-06-13 14:35:00|203.63|201.23|203.4|201|203.86|201.46|201.26|198.86|0
1655131200000|2022-06-13 14:40:00|203.85|201.45|209.22|206.82|209.98|207.58|203.85|201.45|0
1655131500000|2022-06-13 14:45:00|209.34|206.94|212.19|209.79|212.43|210.03|208.82|206.42|0
1655131800000|2022-06-13 14:50:00|212.31|209.91|210.45|208.05|213.65|211.25|209.88|207.48|0
1655132100000|2022-06-13 14:55:00|210.34|207.94|210.91|208.51|211.38|208.98|208.72|206.32|0
1655132400000|2022-06-13 15:00:00|210.45|208.05|214.16|211.76|215.1|212.7|210.33|207.93|0
1655132700000|2022-06-13 15:05:00|214.28|211.88|214.05|211.65|215.1|212.7|213.11|210.71|0
1655133000000|2022-06-13 15:10:00|214.28|211.88|210.78|208.38|215.57|213.17|210.67|208.27|0
1655133300000|2022-06-13 15:15:00|211.13|208.73|203.67|201.27|211.13|208.73|203.44|201.04|0
1655133600000|2022-06-13 15:20:00|203.89|201.49|200.11|197.71|205.18|202.78|200.11|197.71|0
1655133900000|2022-06-13 15:25:00|199.77|197.37|203.2|200.8|203.93|201.53|199.33|196.93|0
1655134200000|2022-06-13 15:30:00|203.09|200.69|202.48|200.08|206.18|203.78|201.25|198.85|0
1655134500000|2022-06-13 15:35:00|203.16|200.76|197.66|195.26|203.16|200.76|197.66|195.26|0
1655134800000|2022-06-13 15:40:00|197.55|195.15|196.22|193.82|199.39|196.99|194.79|192.39|0
1655135100000|2022-06-13 15:45:00|196.11|193.71|197.65|195.25|199.88|197.48|195.78|193.38|0
1655135400000|2022-06-13 15:50:00|197.59|195.19|202.01|199.61|202.23|199.83|196.21|193.81|0
1655135700000|2022-06-13 15:55:00|201.89|199.49|198.64|196.24|202.01|199.61|198.42|196.02|0
1655136000000|2022-06-13 16:00:00|199.2|196.8|198.94|196.54|200.65|198.25|195.75|193.35|0
1655136300000|2022-06-13 16:05:00|198.38|195.98|197.04|194.64|200.39|197.99|194.06|191.66|0
1655136600000|2022-06-13 16:10:00|197.82|195.42|195.6|193.2|198.71|196.31|192.41|190.01|0
1655136900000|2022-06-13 16:15:00|195.15|192.75|195.7|193.3|197.7|195.3|193.29|190.89|0
1655137200000|2022-06-13 16:20:00|195.37|192.97|195.7|193.3|196.81|194.41|192.95|190.55|0
1655137500000|2022-06-13 16:25:00|195.59|193.19|194.81|192.41|196.14|193.74|192.73|190.33|0
1655137800000|2022-06-13 16:30:00|195.25|192.85|189.9|187.5|196.69|194.29|188.72|186.32|0
1655138100000|2022-06-13 16:35:00|190.23|187.83|186.31|183.91|190.63|188.23|185.03|182.63|0
1655138400000|2022-06-13 16:40:00|185.99|183.59|192.35|189.95|192.79|190.39|185.99|183.59|0
1655138700000|2022-06-13 16:45:00|192.68|190.28|193.55|191.15|193.77|191.37|191.37|188.97|0
1655139000000|2022-06-13 16:50:00|193.88|191.48|195.97|193.57|196.19|193.79|191.58|189.18|0
1655139300000|2022-06-13 16:55:00|196.19|193.79|198.42|196.02|198.86|196.46|194.98|192.58|0
1655139600000|2022-06-13 17:00:00|198.75|196.35|201.88|199|202|199.12|198.41|196.01|0
1655139900000|2022-06-13 17:05:00|202.22|199.34|200.64|197.76|203.12|200.24|200.64|197.76|0
1655140200000|2022-06-13 17:10:00|200.75|197.87|200.64|197.76|202.89|200.01|200.64|197.76|0
1655140500000|2022-06-13 17:15:00|200.86|197.98|200.74|197.86|201.87|198.99|200.13|197.25|0
1655140800000|2022-06-13 17:20:00|201.53|198.65|201.98|199.1|203|200.12|200.69|197.81|0
1655141100000|2022-06-13 17:25:00|201.87|198.99|202.54|199.66|204.47|201.59|201.08|198.2|0
1655141400000|2022-06-13 17:30:00|202.88|200|204.58|201.7|204.81|201.93|201.19|198.31|0
1655141700000|2022-06-13 17:35:00|204.69|201.81|200.84|197.96|205.03|202.15|200.84|197.96|0
1655142000000|2022-06-13 17:40:00|200.95|198.07|195.39|192.51|200.95|198.07|195.39|192.51|0
1655142300000|2022-06-13 17:45:00|195.28|192.4|192.23|189.35|196.05|193.17|192.23|189.35|0
1655142600000|2022-06-13 17:50:00|191.58|188.7|194.86|191.98|195.86|192.98|190.6|187.72|0
1655142900000|2022-06-13 17:55:00|193.87|190.99|193.21|190.33|194.53|191.65|192.01|189.13|0
1655143200000|2022-06-13 18:00:00|193.32|190.44|196.38|193.98|197.39|194.99|193.21|190.33|0
1655143500000|2022-06-13 18:05:00|196.5|194.1|200.76|198.36|201.03|198.63|196.44|194.04|0
1655143800000|2022-06-13 18:10:00|201.09|198.69|203.12|200.72|203.24|200.84|199.97|197.57|0
1655144100000|2022-06-13 18:15:00|203.82|200.94|200.99|198.11|203.82|200.94|200.43|197.55|0
1655144400000|2022-06-13 18:20:00|200.88|198|201.32|198.44|201.55|198.67|198.64|195.76|0
1655144700000|2022-06-13 18:25:00|201.44|198.56|201.32|198.44|201.77|198.89|199.64|196.76|0
1655145000000|2022-06-13 18:30:00|201.66|198.78|202.1|199.22|205.86|202.98|200.76|197.88|0
1655145300000|2022-06-13 18:35:00|202.22|199.34|198.87|195.99|202.44|199.56|196.73|193.85|0
1655145600000|2022-06-13 18:40:00|198.43|195.55|198.64|195.76|200.21|197.33|196.1|193.22|0
1655145900000|2022-06-13 18:45:00|198.2|195.32|199.2|196.32|200.65|197.77|196.76|193.88|0
1655146200000|2022-06-13 18:50:00|199.53|196.65|201.55|198.67|202.45|199.57|199.53|196.65|0
1655146500000|2022-06-13 18:55:00|202.11|199.23|205.05|202.17|205.97|203.09|202.11|199.23|0
1655146800000|2022-06-13 19:00:00|205.62|202.74|204.78|201.9|208.32|205.44|203.76|200.88|0
1655147100000|2022-06-13 19:05:00|205.12|202.24|207.97|205.09|208.43|205.55|203.65|200.77|0
1655147400000|2022-06-13 19:10:00|208.09|205.21|210.16|207.28|210.97|208.09|207.97|205.09|0
1655147700000|2022-06-13 19:15:00|210.39|207.51|208.42|205.54|212.83|209.95|201.28|198.4|0
1655148000000|2022-06-13 19:20:00|209|206.12|212.12|209.24|212.47|209.59|206.48|203.6|0
1655148300000|2022-06-13 19:25:00|212.47|209.59|215.03|212.15|215.03|212.15|210.84|207.96|0
1655148600000|2022-06-13 19:30:00|214.98|212.1|216.67|213.79|218.81|215.93|214.21|211.33|0
1655148900000|2022-06-13 19:35:00|216.44|213.56|217.85|214.97|218.15|215.27|211.88|209|0
1655149200000|2022-06-13 19:40:00|217.68|214.8|221.9|219.02|223.19|220.31|217.26|214.38|0
1655149500000|2022-06-13 19:45:00|222.01|219.13|220.88|218|222.49|219.61|217.82|214.94|0
1655149800000|2022-06-13 19:50:00|221|218.12|218.99|216.11|225.72|222.84|218.57|215.69|0
1655150100000|2022-06-13 19:55:00|218.46|215.58|215.64|212.76|220.28|217.4|215.53|212.65|0
1655150400000|2022-06-13 20:00:00|216.35|213.47|215.11|212.23|220.24|217.36|215.11|212.23|0
1655150700000|2022-06-13 20:05:00|215.23|212.35|212.95|210.55|215.53|212.65|212.89|210.49|0
1655151000000|2022-06-13 20:10:00|212.88|210.48|213.93|211.53|214.05|211.65|210.8|208.4|0
1655151300000|2022-06-13 20:15:00|214.01|211.21|214.36|211.56|215.24|212.44|212.62|209.82|0
1655151600000|2022-06-13 20:20:00|214.48|211.68|216.35|213.55|216.53|213.73|214.24|211.44|0
1655151900000|2022-06-13 20:25:00|216.47|213.67|215.05|212.25|216.7|213.9|214.7|211.9|0
1655152200000|2022-06-13 20:30:00|215.17|212.37|213.82|211.02|215.17|212.37|213.3|210.5|0
1655152500000|2022-06-13 20:35:00|213.94|211.14|212.48|209.68|214.58|211.78|212.25|209.45|0
1655152800000|2022-06-13 20:40:00|212.6|209.8|212.48|209.68|213.06|210.26|212.01|209.21|0
1655153100000|2022-06-13 20:45:00|212.36|209.56|213.17|210.37|213.29|210.49|211.84|209.04|0
1655153400000|2022-06-13 20:50:00|213.23|210.43|212.88|210.08|214.04|211.24|212.64|209.84|0
1655153700000|2022-06-13 20:55:00|212.76|209.96|213.22|210.42|214.39|211.59|212.58|209.78|0
1655154000000|2022-06-13 21:00:00|213.23|210.43|213.5|210.7|213.57|210.77|213.06|210.26|0
1655154300000|2022-06-13 21:05:00|213.53|210.73|213.29|210.49|213.53|210.73|213.16|210.36|0
1655154600000|2022-06-13 21:10:00|213.45|210.65|213.56|210.76|213.68|210.88|213.23|210.43|0
1655154900000|2022-06-13 21:15:00|213.49|210.69|213.27|210.47|213.49|210.69|213.17|210.37|0
1655155200000|2022-06-13 21:20:00|213.3|210.5|212.69|209.89|213.39|210.59|212.69|209.89|0
1655155500000|2022-06-13 21:25:00|212.64|209.84|212.74|209.94|212.82|210.02|212.45|209.65|0
1655155800000|2022-06-13 21:30:00|212.71|209.91|212.63|209.83|212.72|209.92|212.33|209.53|0
1655156100000|2022-06-13 21:35:00|212.55|209.75|212.39|209.59|212.57|209.77|212.26|209.46|0
1655156400000|2022-06-13 21:40:00|212.43|209.63|212.71|209.91|212.78|209.98|212.43|209.63|0
1655156700000|2022-06-13 21:45:00|212.62|209.82|212.91|210.11|212.96|210.16|212.61|209.81|0
1655157000000|2022-06-13 21:50:00|212.81|210.01|212.7|209.9|212.96|210.16|212.48|209.68|0
1655157300000|2022-06-13 21:55:00|212.76|209.96|212.53|209.73|212.9|210.1|212.33|209.53|0
1655157600000|2022-06-13 22:00:00|212.36|209.56|210.79|207.99|212.36|209.56|209.53|206.73|0
1655157900000|2022-06-13 22:05:00|210.68|207.88|208.95|206.15|210.68|207.88|208.95|206.15|0
1655158200000|2022-06-13 22:10:00|209.06|206.26|209.7|206.9|210|207.2|209.06|206.26|0
1655158500000|2022-06-13 22:15:00|209.59|206.79|208.78|205.98|209.59|206.79|208.67|205.87|0
1655158800000|2022-06-13 22:20:00|208.73|205.93|208.95|206.15|209.7|206.9|208.55|205.75|0
1655159100000|2022-06-13 22:25:00|208.89|206.09|208.78|205.98|209.35|206.55|208.78|205.98|0
1655159400000|2022-06-13 22:30:00|208.84|206.04|209.46|206.66|209.69|206.89|208.66|205.86|0
1655159700000|2022-06-13 22:35:00|209.69|206.89|209.57|206.77|209.92|207.12|209.57|206.77|0
1655160000000|2022-06-13 22:40:00|209.63|206.83|210.08|207.28|210.37|207.57|209.45|206.65|0
1655160300000|2022-06-13 22:45:00|210.14|207.34|210.25|207.45|210.66|207.86|210.14|207.34|0
1655160600000|2022-06-13 22:50:00|210.37|207.57|210.36|207.56|210.94|208.14|210.31|207.51|0
1655160900000|2022-06-13 22:55:00|210.31|207.51|210.82|208.02|210.82|208.02|209.84|207.04|0
1655161200000|2022-06-13 23:00:00|210.7|207.9|211.39|208.59|211.39|208.59|210.36|207.56|0
1655161500000|2022-06-13 23:05:00|211.27|208.47|211.39|208.59|211.5|208.7|210.76|207.96|0
1655161800000|2022-06-13 23:10:00|211.5|208.7|212.14|209.34|212.42|209.62|211.33|208.53|0
1655162100000|2022-06-13 23:15:00|212.19|209.39|212.94|210.14|213.58|210.78|212.19|209.39|0
1655162400000|2022-06-13 23:20:00|213|210.2|212.07|209.27|213.06|210.26|211.95|209.15|0
1655162700000|2022-06-13 23:25:00|212.01|209.21|211.95|209.15|212.76|209.96|211.78|208.98|0
1655163000000|2022-06-13 23:30:00|212.06|209.26|213.28|210.48|213.34|210.54|211.72|208.92|0
1655163300000|2022-06-13 23:35:00|213.16|210.36|214.21|211.41|214.21|211.41|212.87|210.07|0
1655163600000|2022-06-13 23:40:00|214.26|211.46|214.84|212.04|214.9|212.1|214.26|211.46|0
1655163900000|2022-06-13 23:45:00|214.78|211.98|213.67|210.87|214.96|212.16|213.56|210.76|0
1655164200000|2022-06-13 23:50:00|213.62|210.82|213.26|210.46|213.85|211.05|213.09|210.29|0
1655164500000|2022-06-13 23:55:00|213.32|210.52|211.46|208.66|213.32|210.52|211.46|208.66|0
1655164800000|2022-06-14 00:00:00|211.58|208.78|212.38|209.58|212.85|210.05|210.42|207.62|0
1655165100000|2022-06-14 00:05:00|212.27|209.47|209.44|206.64|213.02|210.22|209.44|206.64|0
1655165400000|2022-06-14 00:10:00|209.38|206.58|208.81|206.01|209.61|206.81|208.01|205.21|0
1655165700000|2022-06-14 00:15:00|208.92|206.12|211.51|208.71|212.32|209.52|208.01|205.21|0
1655166000000|2022-06-14 00:20:00|211.45|208.65|209.32|206.52|211.91|209.11|208.92|206.12|0
1655166300000|2022-06-14 00:25:00|209.37|206.57|208.68|205.88|209.72|206.92|208|205.2|0
1655166600000|2022-06-14 00:30:00|208.63|205.83|206.63|203.83|209.54|206.74|206.51|203.71|0
1655166900000|2022-06-14 00:35:00|206.4|203.6|205.15|202.35|206.74|203.94|204.59|201.79|0
1655167200000|2022-06-14 00:40:00|205.04|202.24|205.43|202.63|206|203.2|204.47|201.67|0
1655167500000|2022-06-14 00:45:00|205.48|202.68|206.9|204.1|206.96|204.16|205.32|202.52|0
1655167800000|2022-06-14 00:50:00|206.84|204.04|206.16|203.36|207.52|204.72|205.93|203.13|0
1655168100000|2022-06-14 00:55:00|205.82|203.02|205.93|203.13|207.18|204.38|205.36|202.56|0
1655168400000|2022-06-14 01:00:00|206.04|203.24|205.81|203.01|207|204.2|205.47|202.67|0
1655168700000|2022-06-14 01:05:00|205.75|202.95|207.51|204.71|207.62|204.82|205.36|202.56|0
1655169000000|2022-06-14 01:10:00|207.62|204.82|207.28|204.48|207.62|204.82|206.59|203.79|0
1655169300000|2022-06-14 01:15:00|207.34|204.54|207.84|205.04|207.96|205.16|206.36|203.56|0
1655169600000|2022-06-14 01:20:00|207.61|204.81|206.7|203.9|208.07|205.27|206.59|203.79|0
1655169900000|2022-06-14 01:25:00|206.81|204.01|209.09|206.29|209.09|206.29|206.47|203.67|0
1655170200000|2022-06-14 01:30:00|209.21|206.41|207.26|204.46|209.89|207.09|207.15|204.35|0
1655170500000|2022-06-14 01:35:00|207.32|204.52|207.48|204.68|207.89|205.09|206.46|203.66|0
1655170800000|2022-06-14 01:40:00|207.37|204.57|208.96|206.16|208.96|206.16|207.37|204.57|0
1655171100000|2022-06-14 01:45:00|209.19|206.39|210.22|207.42|210.92|208.12|209.19|206.39|0
1655171400000|2022-06-14 01:50:00|210.34|207.54|210.45|207.65|210.91|208.11|209.25|206.45|0
1655171700000|2022-06-14 01:55:00|210.68|207.88|210.79|207.99|211.66|208.86|210.33|207.53|0
1655172000000|2022-06-14 02:00:00|211.02|208.22|210.1|207.3|211.2|208.4|209.29|206.49|0
1655172300000|2022-06-14 02:05:00|209.98|207.18|208.14|205.34|210.44|207.64|207.8|205|0
1655172600000|2022-06-14 02:10:00|208.26|205.46|208.71|205.91|209.06|206.26|207.8|205|0
1655172900000|2022-06-14 02:15:00|208.6|205.8|209.28|206.48|209.51|206.71|207.8|205|0
1655173200000|2022-06-14 02:20:00|209.23|206.43|208.36|205.56|209.28|206.48|208.19|205.39|0
1655173500000|2022-06-14 02:25:00|208.48|205.68|208.7|205.9|209.39|206.59|208.13|205.33|0
1655173800000|2022-06-14 02:30:00|208.76|205.96|207.78|204.98|208.93|206.13|207.1|204.3|0
1655174100000|2022-06-14 02:35:00|207.67|204.87|207.44|204.64|207.9|205.1|206.98|204.18|0
1655174400000|2022-06-14 02:40:00|207.32|204.52|207.77|204.97|208|205.2|206.87|204.07|0
1655174700000|2022-06-14 02:45:00|207.89|205.09|207.77|204.97|208.34|205.54|207.09|204.29|0
1655175000000|2022-06-14 02:50:00|207.72|204.92|207.42|204.62|207.77|204.97|206.97|204.17|0
1655175300000|2022-06-14 02:55:00|207.48|204.68|206.62|203.82|207.54|204.74|206.34|203.54|0
1655175600000|2022-06-14 03:00:00|206.74|203.94|205.26|202.46|206.74|203.94|205.26|202.46|0
1655175900000|2022-06-14 03:05:00|205.37|202.57|206.05|203.25|206.28|203.48|205.37|202.57|0
1655176200000|2022-06-14 03:10:00|205.94|203.14|204.69|201.89|205.94|203.14|204.47|201.67|0
1655176500000|2022-06-14 03:15:00|204.75|201.95|205.36|202.56|205.48|202.68|204.75|201.95|0
1655176800000|2022-06-14 03:20:00|205.42|202.62|205.02|202.22|205.47|202.67|204.91|202.11|0
1655177100000|2022-06-14 03:25:00|205.08|202.28|204.96|202.16|205.36|202.56|204.57|201.77|0
1655177400000|2022-06-14 03:30:00|204.9|202.1|203.21|200.41|205.13|202.33|202.76|199.96|0
1655177700000|2022-06-14 03:35:00|203.32|200.52|203.88|201.08|203.99|201.19|202.87|200.07|0
1655178000000|2022-06-14 03:40:00|203.99|201.19|203.93|201.13|204.44|201.64|203.88|201.08|0
1655178300000|2022-06-14 03:45:00|203.99|201.19|203.87|201.07|204.33|201.53|203.31|200.51|0
1655178600000|2022-06-14 03:50:00|203.98|201.18|203.19|200.39|204.21|201.41|203.14|200.34|0
1655178900000|2022-06-14 03:55:00|203.31|200.51|203.53|200.73|203.86|201.06|202.86|200.06|0
1655179200000|2022-06-14 04:00:00|203.41|200.61|196.88|194.08|203.41|200.61|196.22|193.42|0
1655179500000|2022-06-14 04:05:00|196.66|193.86|195.94|193.14|196.99|194.19|195.89|193.09|0
1655179800000|2022-06-14 04:10:00|195.89|193.09|195.39|192.59|196.43|193.63|195.12|192.32|0
1655180100000|2022-06-14 04:15:00|195.11|192.31|195.11|192.31|195.77|192.97|194.67|191.87|0
1655180400000|2022-06-14 04:20:00|194.46|191.66|195.11|192.31|195.55|192.75|194.13|191.33|0
1655180700000|2022-06-14 04:25:00|195|192.2|194.56|191.76|196.1|193.3|194.45|191.65|0
1655181000000|2022-06-14 04:30:00|194.62|191.82|195.38|192.58|196.32|193.52|194.62|191.82|0
1655181300000|2022-06-14 04:35:00|195.49|192.69|195.82|193.02|196.65|193.85|195.44|192.64|0
1655181600000|2022-06-14 04:40:00|195.98|193.18|195.87|193.07|196.2|193.4|195.65|192.85|0
1655181900000|2022-06-14 04:45:00|195.98|193.18|196.75|193.95|197.19|194.39|195.87|193.07|0
1655182200000|2022-06-14 04:50:00|196.86|194.06|195.86|193.06|197.41|194.61|195.53|192.73|0
1655182500000|2022-06-14 04:55:00|195.81|193.01|195.64|192.84|196.08|193.28|195.31|192.51|0
1655182800000|2022-06-14 05:00:00|195.53|192.73|194.64|191.84|196.08|193.28|194.31|191.51|0
1655183100000|2022-06-14 05:05:00|194.53|191.73|194.09|191.29|194.59|191.79|193.33|190.53|0
1655183400000|2022-06-14 05:10:00|193.87|191.07|194.42|191.62|194.97|192.17|193.27|190.47|0
1655183700000|2022-06-14 05:15:00|194.53|191.73|195.07|192.27|195.51|192.71|194.53|191.73|0
1655184000000|2022-06-14 05:20:00|195.13|192.33|195.18|192.38|195.4|192.6|194.85|192.05|0
1655184300000|2022-06-14 05:25:00|195.29|192.49|195.28|192.48|195.62|192.82|194.52|191.72|0
1655184600000|2022-06-14 05:30:00|195.17|192.37|195.72|192.92|196.16|193.36|194.07|191.27|0
1655184900000|2022-06-14 05:35:00|195.61|192.81|195.22|192.42|195.72|192.92|194.18|191.38|0
1655185200000|2022-06-14 05:40:00|195.27|192.47|193.08|190.28|195.27|192.47|192.54|189.74|0
1655185500000|2022-06-14 05:45:00|193.19|190.39|193.08|190.28|193.52|190.72|192.21|189.41|0
1655185800000|2022-06-14 05:50:00|193.19|190.39|191.55|188.75|193.4|190.6|191.44|188.64|0
1655186100000|2022-06-14 05:55:00|191.44|188.64|192.2|189.4|192.42|189.62|191.01|188.21|0
1655186400000|2022-06-14 06:00:00|192.42|189.62|190.46|187.66|192.96|190.16|189.71|186.91|0
1655186700000|2022-06-14 06:05:00|190.57|187.77|190.08|187.28|191.11|188.31|189.97|187.17|0
1655187000000|2022-06-14 06:10:00|190.13|187.33|189.81|187.01|190.89|188.09|189.59|186.79|0
1655187300000|2022-06-14 06:15:00|189.91|187.11|189.37|186.57|190.35|187.55|189.05|186.25|0
1655187600000|2022-06-14 06:20:00|189.26|186.46|190.72|187.92|190.88|188.08|189.16|186.36|0
1655187900000|2022-06-14 06:25:00|190.77|187.97|192.07|189.27|192.07|189.27|189.64|186.84|0
1655188200000|2022-06-14 06:30:00|191.96|189.16|188.78|185.98|195.19|192.39|188.67|185.87|0
1655188500000|2022-06-14 06:35:00|188.67|185.87|190.62|187.82|190.78|187.98|188.67|185.87|0
1655188800000|2022-06-14 06:40:00|190.73|187.93|189.96|187.16|190.84|188.04|189.53|186.73|0
1655189100000|2022-06-14 06:45:00|189.85|187.05|188.34|185.54|189.96|187.16|188.34|185.54|0
1655189400000|2022-06-14 06:50:00|188.55|185.75|189.2|186.4|189.42|186.62|188.55|185.75|0
1655189700000|2022-06-14 06:55:00|189.31|186.51|189.41|186.61|190.17|187.37|188.87|186.07|0
1655190000000|2022-06-14 07:00:00|190.06|187.26|190.55|187.75|190.93|188.13|189.36|186.56|0
1655190300000|2022-06-14 07:05:00|190.18|187.78|191.59|189.19|192.03|189.63|188.66|186.26|0
1655190600000|2022-06-14 07:10:00|191.81|189.41|193.67|191.27|193.89|191.49|190.94|188.54|0
1655190900000|2022-06-14 07:15:00|193.45|191.05|193.56|191.16|194.99|192.59|192.57|190.17|0
1655191200000|2022-06-14 07:20:00|193.34|190.94|196.08|193.68|197.73|195.33|193.34|190.94|0
1655191500000|2022-06-14 07:25:00|196.19|193.79|197.41|195.01|198.97|196.57|195.86|193.46|0
1655191800000|2022-06-14 07:30:00|197.52|195.12|195.41|193.01|199.41|197.01|195.07|192.67|0
1655192100000|2022-06-14 07:35:00|195.52|193.12|196.07|193.67|196.84|194.44|195.07|192.67|0
1655192400000|2022-06-14 07:40:00|195.95|193.55|193.53|191.13|196.07|193.67|193.31|190.91|0
1655192700000|2022-06-14 07:45:00|193.42|191.02|192.43|190.03|193.8|191.4|191.61|189.21|0
1655193000000|2022-06-14 07:50:00|192.54|190.14|192.53|190.13|192.87|190.47|190.68|188.28|0
1655193300000|2022-06-14 07:55:00|192.64|190.24|192.79|190.39|195|192.6|191.91|189.51|0
1655193600000|2022-06-14 08:00:00|193.23|190.83|194.6|192.2|196.48|194.08|191.97|189.57|0
1655193900000|2022-06-14 08:05:00|194.65|192.25|197.11|194.71|197.53|195.13|194.65|192.25|0
1655194200000|2022-06-14 08:10:00|197.44|195.04|196.22|193.82|197.55|195.15|194.89|192.49|0
1655194500000|2022-06-14 08:15:00|195.88|193.48|197.1|194.7|197.32|194.92|194.89|192.49|0
1655194800000|2022-06-14 08:20:00|197.21|194.81|195.77|193.37|197.21|194.81|195.44|193.04|0
1655195100000|2022-06-14 08:25:00|195.88|193.48|194.94|192.54|196.65|194.25|194.55|192.15|0
1655195400000|2022-06-14 08:30:00|195.1|192.7|194.66|192.26|197.48|195.08|194.49|192.09|0
1655195700000|2022-06-14 08:35:00|194.77|192.37|198.08|195.68|198.08|195.68|194.55|192.15|0
1655196000000|2022-06-14 08:40:00|197.97|195.57|198.93|196.53|199.71|197.31|197.64|195.24|0
1655196300000|2022-06-14 08:45:00|198.87|196.47|200.72|198.32|200.72|198.32|198.37|195.97|0
1655196600000|2022-06-14 08:50:00|200.77|198.37|202.06|199.66|202.06|199.66|200.15|197.75|0
1655196900000|2022-06-14 08:55:00|201.9|199.5|203.66|201.26|205.21|202.81|200.82|198.42|0
1655197200000|2022-06-14 09:00:00|203.77|201.37|203.2|200.8|204.68|202.28|202.47|200.07|0
1655197500000|2022-06-14 09:05:00|203.31|200.91|204.56|202.16|204.9|202.5|203.09|200.69|0
1655197800000|2022-06-14 09:10:00|204.44|202.04|205.98|203.58|206.15|203.75|204.05|201.65|0
1655198100000|2022-06-14 09:15:00|206.04|203.64|204.21|201.81|206.38|203.98|203.87|201.47|0
1655198400000|2022-06-14 09:20:00|204.04|201.64|202.39|199.99|204.78|202.38|202.05|199.65|0
1655198700000|2022-06-14 09:25:00|202.62|200.22|205.68|203.28|205.8|203.4|202.62|200.22|0
1655199000000|2022-06-14 09:30:00|205.63|203.23|206.13|203.73|206.13|203.73|204.2|201.8|0
1655199300000|2022-06-14 09:35:00|205.91|203.51|203.74|201.34|205.96|203.56|202.49|200.09|0
1655199600000|2022-06-14 09:40:00|203.97|201.57|202.72|200.32|203.97|201.57|202.6|200.2|0
1655199900000|2022-06-14 09:45:00|202.66|200.26|202.37|199.97|203.51|201.11|201.81|199.41|0
1655200200000|2022-06-14 09:50:00|202.54|200.14|203.61|201.21|203.84|201.44|202.2|199.8|0
1655200500000|2022-06-14 09:55:00|203.67|201.27|204.04|201.64|204.86|202.46|203.19|200.79|0
1655200800000|2022-06-14 10:00:00|204.1|201.7|207.99|205.59|208.34|205.94|203.87|201.47|0
1655201100000|2022-06-14 10:05:00|208.05|205.65|206.61|204.21|208.11|205.71|206.27|203.87|0
1655201400000|2022-06-14 10:10:00|206.72|204.32|208.68|206.28|208.86|206.46|206.61|204.21|0
1655201700000|2022-06-14 10:15:00|208.91|206.51|209.6|207.2|210.13|207.73|208.22|205.82|0
1655202000000|2022-06-14 10:20:00|209.72|207.32|208.79|206.39|210.3|207.9|207.7|205.3|0
1655202300000|2022-06-14 10:25:00|208.67|206.27|209.25|206.85|210.18|207.78|208.67|206.27|0
1655202600000|2022-06-14 10:30:00|209.31|206.91|205.5|203.1|210.29|207.89|205.44|203.04|0
1655202900000|2022-06-14 10:35:00|205.56|203.16|206.13|203.73|207.28|204.88|205.1|202.7|0
1655203200000|2022-06-14 10:40:00|206.19|203.79|205.09|202.69|207.27|204.87|204.92|202.52|0
1655203500000|2022-06-14 10:45:00|204.98|202.58|203.15|200.75|204.98|202.58|202.36|199.96|0
1655203800000|2022-06-14 10:50:00|203.1|200.7|203.21|200.81|203.94|201.54|202.35|199.95|0
1655204100000|2022-06-14 10:55:00|203.26|200.86|204.62|202.22|204.74|202.34|203.26|200.86|0
1655204400000|2022-06-14 11:00:00|204.51|202.11|205.42|203.02|207.03|204.63|204.39|201.99|0
1655204700000|2022-06-14 11:05:00|205.53|203.13|208.06|205.66|208.29|205.89|205.3|202.9|0
1655205000000|2022-06-14 11:10:00|208.12|205.72|206.28|203.88|208.4|206|205.24|202.84|0
1655205300000|2022-06-14 11:15:00|206.17|203.77|206.62|204.22|207.43|205.03|205.89|203.49|0
1655205600000|2022-06-14 11:20:00|205.94|203.54|205.7|203.3|206.39|203.99|205.02|202.62|0
1655205900000|2022-06-14 11:25:00|205.59|203.19|206.62|204.22|206.62|204.22|205.19|202.79|0
1655206200000|2022-06-14 11:30:00|207.07|204.67|207.65|205.25|207.88|205.48|205.53|203.13|0
1655206500000|2022-06-14 11:35:00|207.71|205.31|208.45|206.05|209.6|207.2|207.71|205.31|0
1655206800000|2022-06-14 11:40:00|208.39|205.99|209.72|207.32|209.95|207.55|208.22|205.82|0
1655207100000|2022-06-14 11:45:00|209.78|207.38|209.13|206.73|210.87|208.47|208.33|205.93|0
1655207400000|2022-06-14 11:50:00|209.02|206.62|210.17|207.77|210.17|207.77|208.21|205.81|0
1655207700000|2022-06-14 11:55:00|210.52|208.12|211.39|208.99|211.68|209.28|209.48|207.08|0
1655208000000|2022-06-14 12:00:00|211.1|208.7|207.16|204.76|211.33|208.93|205.33|202.93|0
1655208300000|2022-06-14 12:05:00|206.93|204.53|208.42|206.02|208.42|206.02|206.24|203.84|0
1655208600000|2022-06-14 12:10:00|208.31|205.91|208.77|206.37|209.35|206.95|208.31|205.91|0
1655208900000|2022-06-14 12:15:00|208.71|206.31|207.96|205.56|209.06|206.66|207.04|204.64|0
1655209200000|2022-06-14 12:20:00|207.84|205.44|206.69|204.29|208.07|205.67|206.12|203.72|0
1655209500000|2022-06-14 12:25:00|206.8|204.4|208.24|205.84|208.24|205.84|206.34|203.94|0
1655209800000|2022-06-14 12:30:00|208.12|205.72|202.69|200.29|208.12|205.72|202.47|200.07|0
1655210100000|2022-06-14 12:35:00|202.58|200.18|202.69|200.29|204.45|202.05|202.46|200.06|0
1655210400000|2022-06-14 12:40:00|202.58|200.18|200.21|197.81|202.69|200.29|197.76|195.36|0
1655210700000|2022-06-14 12:45:00|200.1|197.7|204.16|201.76|204.16|201.76|200.1|197.7|0
1655211000000|2022-06-14 12:50:00|204.04|201.64|204.72|202.32|204.95|202.55|203.13|200.73|0
1655211300000|2022-06-14 12:55:00|204.61|202.21|204.15|201.75|204.83|202.43|202.56|200.16|0
1655211600000|2022-06-14 13:00:00|204.6|202.2|202.33|199.93|204.83|202.43|202.11|199.71|0
1655211900000|2022-06-14 13:05:00|202.56|200.16|204.71|202.31|206.19|203.79|202.56|200.16|0
1655212200000|2022-06-14 13:10:00|204.82|202.42|204.93|202.53|205.74|203.34|203.68|201.28|0
1655212500000|2022-06-14 13:15:00|204.82|202.42|201.87|199.47|204.82|202.42|201.03|198.63|0
1655212800000|2022-06-14 13:20:00|201.7|199.3|199.84|197.44|202.09|199.69|199.51|197.11|0
1655213100000|2022-06-14 13:25:00|199.73|197.33|204.92|202.52|204.92|202.52|199.73|197.33|0
1655213400000|2022-06-14 13:30:00|205.04|202.64|206.06|203.66|209.75|207.35|204.12|201.72|0
1655213700000|2022-06-14 13:35:00|207.32|204.92|207.78|205.38|208.47|206.07|204.8|202.4|0
1655214000000|2022-06-14 13:40:00|208.47|206.07|215.83|213.43|215.83|213.43|208.47|206.07|0
1655214300000|2022-06-14 13:45:00|213.64|211.24|208.48|206.08|213.64|211.24|205.82|203.42|0
1655214600000|2022-06-14 13:50:00|208.36|205.96|205.74|203.34|212.34|209.94|204.09|201.69|0
1655214900000|2022-06-14 13:55:00|205.4|203|198.84|196.44|205.86|203.46|198.27|195.87|0
1655215200000|2022-06-14 14:00:00|199.18|196.78|201.9|199.5|202.13|199.73|197.15|194.75|0
1655215500000|2022-06-14 14:05:00|201.78|199.38|204.94|202.54|205.8|203.4|200.08|197.68|0
1655215800000|2022-06-14 14:10:00|204.88|202.48|208|205.6|209.12|206.72|204.18|201.78|0
1655216100000|2022-06-14 14:15:00|208.71|206.31|210.11|207.71|210.46|208.06|207.65|205.25|0
1655216400000|2022-06-14 14:20:00|210.58|208.18|208.63|206.23|213.89|211.49|207.22|204.82|0
1655216700000|2022-06-14 14:25:00|209.21|206.81|213.29|210.89|213.29|210.89|207.57|205.17|0
1655217000000|2022-06-14 14:30:00|213.17|210.77|211.38|208.98|214.84|212.44|209.73|207.33|0
1655217300000|2022-06-14 14:35:00|211.26|208.86|212.45|210.05|214|211.6|209.96|207.56|0
1655217600000|2022-06-14 14:40:00|213.16|210.76|214.87|212.47|217.85|215.45|212.21|209.81|0
1655217900000|2022-06-14 14:45:00|213.91|211.51|205.58|203.18|215.23|212.83|205.58|203.18|0
1655218200000|2022-06-14 14:50:00|205.35|202.95|205.71|203.31|206.87|204.47|202.56|200.16|0
1655218500000|2022-06-14 14:55:00|206.3|203.9|206.06|203.66|207.12|204.72|203.85|201.45|0
1655218800000|2022-06-14 15:00:00|206.53|204.13|205.36|202.96|207|204.6|202.8|200.4|0
1655219100000|2022-06-14 15:05:00|205.12|202.72|210.9|208.5|211.26|208.86|205.12|202.72|0
1655219400000|2022-06-14 15:10:00|211.02|208.62|212.45|210.05|213.41|211.01|210.78|208.38|0
1655219700000|2022-06-14 15:15:00|212.57|210.17|212.81|210.41|214.85|212.45|211.22|208.82|0
1655220000000|2022-06-14 15:20:00|213.17|210.77|210.31|207.91|216.42|214.02|210.31|207.91|0
1655220300000|2022-06-14 15:25:00|210.54|208.14|211.73|209.33|211.97|209.57|208.18|205.78|0
1655220600000|2022-06-14 15:30:00|211.85|209.45|209.23|206.83|214.73|212.33|208.64|206.24|0
1655220900000|2022-06-14 15:35:00|209.12|206.72|210.96|208.56|211.56|209.16|206.53|204.13|0
1655221200000|2022-06-14 15:40:00|211.08|208.68|207.77|205.37|211.8|209.4|207.19|204.79|0
1655221500000|2022-06-14 15:45:00|207.65|205.25|210.84|208.44|211.31|208.91|206.6|204.2|0
1655221800000|2022-06-14 15:50:00|211.08|208.68|209.65|207.25|212.86|210.46|209.06|206.66|0
1655222100000|2022-06-14 15:55:00|209.53|207.13|207.88|205.48|209.89|207.49|206.36|203.96|0
1655222400000|2022-06-14 16:00:00|208|205.6|213.45|211.05|214.53|212.13|208|205.6|0
1655222700000|2022-06-14 16:05:00|213.81|211.41|214.17|211.77|215.25|212.85|213.33|210.93|0
1655223000000|2022-06-14 16:10:00|214.29|211.89|213.39|210.99|214.65|212.25|211.23|208.83|0
1655223300000|2022-06-14 16:15:00|213.51|211.11|209.07|206.67|214.6|212.2|208.47|206.07|0
1655223600000|2022-06-14 16:20:00|208.95|206.55|210.62|208.22|212.54|210.14|207.52|205.12|0
1655223900000|2022-06-14 16:25:00|210.5|208.1|212.17|209.77|212.66|210.26|210.5|208.1|0
1655224200000|2022-06-14 16:30:00|212.05|209.65|213.26|210.86|214.59|212.19|211.09|208.69|0
1655224500000|2022-06-14 16:35:00|213.38|210.98|215.07|212.67|216.17|213.77|212.89|210.49|0
1655224800000|2022-06-14 16:40:00|215.13|212.73|215.98|213.58|216.05|213.65|213.37|210.97|0
1655225100000|2022-06-14 16:45:00|216.22|213.82|214.65|212.25|216.83|214.43|214.52|212.12|0
1655225400000|2022-06-14 16:50:00|214.52|212.12|214.64|212.24|216.58|214.18|213.56|211.16|0
1655225700000|2022-06-14 16:55:00|213.92|211.52|211.4|209|214.16|211.76|211.28|208.88|0
1655226000000|2022-06-14 17:00:00|211.63|209.23|211.63|209.23|213.67|211.27|209.73|207.33|0
1655226300000|2022-06-14 17:05:00|211.75|209.35|207.71|205.31|212.59|210.19|207.12|204.72|0
1655226600000|2022-06-14 17:10:00|207.47|205.07|208.65|206.25|209.36|206.96|206.76|204.36|0
1655226900000|2022-06-14 17:15:00|208.36|205.96|202.79|200.39|208.65|206.25|201.86|199.46|0
1655227200000|2022-06-14 17:20:00|202.56|200.16|203.02|200.62|203.02|200.62|200.13|197.73|0
1655227500000|2022-06-14 17:25:00|202.9|200.5|207.34|204.94|207.34|204.94|202.9|200.5|0
1655227800000|2022-06-14 17:30:00|208.05|205.65|210.42|208.02|210.77|208.37|206.87|204.47|0
1655228100000|2022-06-14 17:35:00|210.65|208.25|213.4|211|213.4|211|209.82|207.42|0
1655228400000|2022-06-14 17:40:00|213.52|211.12|214.03|211.63|215.37|212.97|210.41|208.01|0
1655228700000|2022-06-14 17:45:00|213.85|211.45|214.03|211.63|215.62|213.22|211.85|209.45|0
1655229000000|2022-06-14 17:50:00|213.79|211.39|212.09|209.69|214.52|212.12|211.97|209.57|0
1655229300000|2022-06-14 17:55:00|212.33|209.93|213.3|210.9|213.48|211.08|210.76|208.36|0
1655229600000|2022-06-14 18:00:00|212.81|210.41|213.11|210.71|213.47|211.07|211.36|208.96|0
1655229900000|2022-06-14 18:05:00|212.87|210.47|209.63|207.23|213.47|211.07|208.68|206.28|0
1655230200000|2022-06-14 18:10:00|209.75|207.35|213.95|211.55|215.04|212.64|209.75|207.35|0
1655230500000|2022-06-14 18:15:00|213.7|211.3|212.62|210.22|214.31|211.91|212.38|209.98|0
1655230800000|2022-06-14 18:20:00|212.5|210.1|212.97|210.57|213.46|211.06|210.7|208.3|0
1655231100000|2022-06-14 18:25:00|212.85|210.45|212.73|210.33|214.42|212.02|211.65|209.25|0
1655231400000|2022-06-14 18:30:00|212.85|210.45|212.85|210.45|216.11|213.71|212.73|210.33|0
1655231700000|2022-06-14 18:35:00|212.73|210.33|212.24|209.84|214.05|211.65|211.28|208.88|0
1655232000000|2022-06-14 18:40:00|212.6|210.2|216.71|214.31|217.08|214.68|212.12|209.72|0
1655232300000|2022-06-14 18:45:00|216.78|214.38|218.79|216.39|219.16|216.76|215.13|212.73|0
1655232600000|2022-06-14 18:50:00|218.91|216.51|218.85|216.45|220.14|217.74|216.59|214.19|0
1655232900000|2022-06-14 18:55:00|219.03|216.63|219.27|216.87|219.77|217.37|217.8|215.4|0
1655233200000|2022-06-14 19:00:00|219.64|217.24|217.54|215.14|220.38|217.98|216.8|214.4|0
1655233500000|2022-06-14 19:05:00|217.9|215.5|221.48|219.08|221.6|219.2|217.54|215.14|0
1655233800000|2022-06-14 19:10:00|221.36|218.96|224.58|222.18|224.72|222.32|219.87|217.47|0
1655234100000|2022-06-14 19:15:00|224.7|222.3|225.45|223.05|226.33|223.93|224.07|221.67|0
1655234400000|2022-06-14 19:20:00|225.33|222.93|224.44|222.04|225.33|222.93|222.44|220.04|0
1655234700000|2022-06-14 19:25:00|224.32|221.92|217.37|214.97|224.57|222.17|216.76|214.36|0
1655235000000|2022-06-14 19:30:00|217.12|214.72|214.07|211.67|217.61|215.21|211.65|209.25|0
1655235300000|2022-06-14 19:35:00|214.01|211.61|208.42|206.02|214.01|211.61|206.87|204.47|0
1655235600000|2022-06-14 19:40:00|208.54|206.14|209.65|207.25|209.77|207.37|203.47|201.07|0
1655235900000|2022-06-14 19:45:00|208.93|206.53|204.47|202.07|210.01|207.61|203.11|200.71|0
1655236200000|2022-06-14 19:50:00|204.64|202.24|209.65|207.25|210.97|208.57|204.64|202.24|0
1655236500000|2022-06-14 19:55:00|209.41|207.01|209.28|206.88|211.09|208.69|208.21|205.81|0
1655236800000|2022-06-14 20:00:00|208.98|206.58|212.17|209.77|212.54|210.14|207.72|205.32|0
1655237100000|2022-06-14 20:05:00|212.3|209.9|211.08|208.68|212.42|210.02|210.54|208.14|0
1655237400000|2022-06-14 20:10:00|210.96|208.56|211.99|209.59|211.99|209.59|209.75|207.35|0
1655237700000|2022-06-14 20:15:00|212.25|209.45|212.24|209.44|212.73|209.93|211.64|208.84|0
1655238000000|2022-06-14 20:20:00|212.43|209.63|213.11|210.31|214.48|211.68|212.43|209.63|0
1655238300000|2022-06-14 20:25:00|212.75|209.95|213.71|210.91|213.71|210.91|212.75|209.95|0
1655238600000|2022-06-14 20:30:00|213.59|210.79|212.38|209.58|213.71|210.91|211.53|208.73|0
1655238900000|2022-06-14 20:35:00|212.44|209.64|211.65|208.85|212.44|209.64|211.6|208.8|0
1655239200000|2022-06-14 20:40:00|211.71|208.91|210.8|208|211.83|209.03|210.8|208|0
1655239500000|2022-06-14 20:45:00|210.92|208.12|210.08|207.28|211.52|208.72|209.96|207.16|0
1655239800000|2022-06-14 20:50:00|210.02|207.22|210.14|207.34|210.38|207.58|209.84|207.04|0
1655240100000|2022-06-14 20:55:00|210.08|207.28|209.66|206.86|211.58|208.78|209.66|206.86|0
1655240400000|2022-06-14 21:00:00|209.73|206.93|209.56|206.76|210.15|207.35|209.56|206.76|0
1655240700000|2022-06-14 21:05:00|209.54|206.74|210.13|207.33|210.55|207.75|209.47|206.67|0
1655241000000|2022-06-14 21:10:00|210.09|207.29|209.87|207.07|210.09|207.29|209.87|207.07|0
1655241300000|2022-06-14 21:15:00|209.86|207.06|210.24|207.44|210.24|207.44|209.84|207.04|0
1655241600000|2022-06-14 21:20:00|210.29|207.49|210.08|207.28|210.29|207.49|210.08|207.28|0
1655241900000|2022-06-14 21:25:00|210.15|207.35|210.2|207.4|210.27|207.47|210.15|207.35|0
1655242200000|2022-06-14 21:30:00|210.18|207.38|210.21|207.41|210.21|207.41|210.16|207.36|0
1655242500000|2022-06-14 21:35:00|210.26|207.46|210.07|207.27|210.26|207.46|210.07|207.27|0
1655242800000|2022-06-14 21:40:00|210|207.2|209.51|206.71|210.09|207.29|209.51|206.71|0
1655243100000|2022-06-14 21:45:00|209.56|206.76|209.5|206.7|209.63|206.83|209.5|206.7|0
1655243400000|2022-06-14 21:50:00|209.49|206.69|209.74|206.94|209.87|207.07|209.49|206.69|0
1655243700000|2022-06-14 21:55:00|209.89|207.09|209.76|206.96|209.9|207.1|209.74|206.94|0
1655244000000|2022-06-14 22:00:00|208.77|205.97|207.58|204.78|209.19|206.39|207.4|204.6|0
1655244300000|2022-06-14 22:05:00|207.52|204.72|208.23|205.43|208.35|205.55|206.92|204.12|0
1655244600000|2022-06-14 22:10:00|207.99|205.19|209.48|206.68|210.44|207.64|207.99|205.19|0
1655244900000|2022-06-14 22:15:00|209.42|206.62|210.61|207.81|210.84|208.04|209.3|206.5|0
1655245200000|2022-06-14 22:20:00|210.55|207.75|208.7|205.9|210.84|208.04|208.7|205.9|0
1655245500000|2022-06-14 22:25:00|208.58|205.78|208.94|206.14|209.05|206.25|208.46|205.66|0
1655245800000|2022-06-14 22:30:00|209|206.2|208.22|205.42|209|206.2|208.05|205.25|0
1655246100000|2022-06-14 22:35:00|208.1|205.3|207.86|205.06|208.69|205.89|207.86|205.06|0
1655246400000|2022-06-14 22:40:00|207.81|205.01|207.45|204.65|207.86|205.06|206.68|203.88|0
1655246700000|2022-06-14 22:45:00|207.39|204.59|207.15|204.35|207.39|204.59|206.91|204.11|0
1655247000000|2022-06-14 22:50:00|207.03|204.23|208.56|205.76|208.56|205.76|207.03|204.23|0
1655247300000|2022-06-14 22:55:00|208.62|205.82|209.21|206.41|209.21|206.41|208.56|205.76|0
1655247600000|2022-06-14 23:00:00|209.15|206.35|208.79|205.99|209.27|206.47|208.5|205.7|0
1655247900000|2022-06-14 23:05:00|208.73|205.93|209.26|206.46|209.26|206.46|208.67|205.87|0
1655248200000|2022-06-14 23:10:00|209.5|206.7|210.44|207.64|210.92|208.12|209.38|206.58|0
1655248500000|2022-06-14 23:15:00|210.27|207.47|210.56|207.76|211.28|208.48|210.27|207.47|0
1655248800000|2022-06-14 23:20:00|210.62|207.82|208.07|205.27|211.04|208.24|208.07|205.27|0
1655249100000|2022-06-14 23:25:00|207.95|205.15|208.06|205.26|208.07|205.27|207.59|204.79|0
1655249400000|2022-06-14 23:30:00|207.94|205.14|207.7|204.9|208.41|205.61|207.59|204.79|0
1655249700000|2022-06-14 23:35:00|207.76|204.96|207.7|204.9|209|206.2|207.7|204.9|0
1655250000000|2022-06-14 23:40:00|207.76|204.96|207.34|204.54|208.47|205.67|207.34|204.54|0
1655250300000|2022-06-14 23:45:00|207.22|204.42|205.93|203.13|207.46|204.66|205.93|203.13|0
1655250600000|2022-06-14 23:50:00|205.81|203.01|204.17|201.37|205.87|203.07|204.06|201.26|0
1655250900000|2022-06-14 23:55:00|204.06|201.26|203.47|200.67|204.17|201.37|201.96|199.16|0
1655251200000|2022-06-15 00:00:00|203.59|200.79|203.35|200.55|204.23|201.43|203.12|200.32|0
1655251500000|2022-06-15 00:05:00|203.47|200.67|204.63|201.83|205.56|202.76|203.47|200.67|0
1655251800000|2022-06-15 00:10:00|204.69|201.89|204.74|201.94|205.44|202.64|204.63|201.83|0
1655252100000|2022-06-15 00:15:00|205.09|202.29|203.92|201.12|205.67|202.87|203.52|200.72|0
1655252400000|2022-06-15 00:20:00|203.98|201.18|204.09|201.29|204.91|202.11|203.8|201|0
1655252700000|2022-06-15 00:25:00|203.98|201.18|204.91|202.11|205.38|202.58|203.98|201.18|0
1655253000000|2022-06-15 00:30:00|204.97|202.17|204.67|201.87|205.38|202.58|203.74|200.94|0
1655253300000|2022-06-15 00:35:00|204.61|201.81|204.2|201.4|205.37|202.57|203.97|201.17|0
1655253600000|2022-06-15 00:40:00|203.96|201.16|205.07|202.27|205.31|202.51|203.96|201.16|0
1655253900000|2022-06-15 00:45:00|205.19|202.39|205.71|202.91|206.3|203.5|205.01|202.21|0
1655254200000|2022-06-15 00:50:00|205.95|203.15|206.89|204.09|207.6|204.8|205.83|203.03|0
1655254500000|2022-06-15 00:55:00|206.83|204.03|206.29|203.49|207.48|204.68|205.94|203.14|0
1655254800000|2022-06-15 01:00:00|206.12|203.32|204.53|201.73|206.24|203.44|203.83|201.03|0
1655255100000|2022-06-15 01:05:00|204.41|201.61|204.64|201.84|206.41|203.61|204.41|201.61|0
1655255400000|2022-06-15 01:10:00|204.76|201.96|205.34|202.54|205.46|202.66|203.82|201.02|0
1655255700000|2022-06-15 01:15:00|205.69|202.89|204.52|201.72|206.16|203.36|204.17|201.37|0
1655256000000|2022-06-15 01:20:00|204.75|201.95|203.11|200.31|205.22|202.42|203.11|200.31|0
1655256300000|2022-06-15 01:25:00|202.88|200.08|203.11|200.31|203.46|200.66|201.49|198.69|0
1655256600000|2022-06-15 01:30:00|202.99|200.19|202.29|199.49|203.58|200.78|202.29|199.49|0
1655256900000|2022-06-15 01:35:00|202.24|199.44|202.4|199.6|203.51|200.71|202.17|199.37|0
1655257200000|2022-06-15 01:40:00|202.29|199.49|201.42|198.62|202.81|200.01|201.36|198.56|0
1655257500000|2022-06-15 01:45:00|201.24|198.44|201.16|198.36|202.73|199.93|200.23|197.43|0
1655257800000|2022-06-15 01:50:00|201.04|198.24|203.72|200.92|203.83|201.03|200.99|198.19|0
1655258100000|2022-06-15 01:55:00|203.66|200.86|203.36|200.56|203.72|200.92|202.78|199.98|0
1655258400000|2022-06-15 02:00:00|203.24|200.44|202.48|199.68|203.48|200.68|202.08|199.28|0
1655258700000|2022-06-15 02:05:00|202.42|199.62|201.26|198.46|203.24|200.44|201.2|198.4|0
1655259000000|2022-06-15 02:10:00|201.2|198.4|201.08|198.28|201.66|198.86|200.96|198.16|0
1655259300000|2022-06-15 02:15:00|201.19|198.39|201.07|198.27|201.95|199.15|200.84|198.04|0
1655259600000|2022-06-15 02:20:00|200.84|198.04|200.84|198.04|201.54|198.74|200.38|197.58|0
1655259900000|2022-06-15 02:25:00|200.72|197.92|201.94|199.14|201.94|199.14|200.61|197.81|0
1655260200000|2022-06-15 02:30:00|201.88|199.08|201.3|198.5|202.11|199.31|201.07|198.27|0
1655260500000|2022-06-15 02:35:00|201.18|198.38|200.31|197.51|201.3|198.5|200.13|197.33|0
1655260800000|2022-06-15 02:40:00|200.19|197.39|199.78|196.98|200.42|197.62|199.67|196.87|0
1655261100000|2022-06-15 02:45:00|199.66|196.86|200.94|198.14|201.05|198.25|199.38|196.58|0
1655261400000|2022-06-15 02:50:00|201|198.2|201.16|198.36|201.4|198.6|200.7|197.9|0
1655261700000|2022-06-15 02:55:00|201.11|198.31|201.28|198.48|201.34|198.54|200.23|197.43|0
1655262000000|2022-06-15 03:00:00|201.16|198.36|201.04|198.24|201.28|198.48|200.41|197.61|0
1655262300000|2022-06-15 03:05:00|200.92|198.12|200.8|198|201.16|198.36|200.23|197.43|0
1655262600000|2022-06-15 03:10:00|200.75|197.95|200.1|197.3|200.86|198.06|199.87|197.07|0
1655262900000|2022-06-15 03:15:00|199.87|197.07|200.45|197.65|200.91|198.11|199.76|196.96|0
1655263200000|2022-06-15 03:20:00|200.56|197.76|201.14|198.34|201.61|198.81|200.45|197.65|0
1655263500000|2022-06-15 03:25:00|201.26|198.46|200.91|198.11|201.78|198.98|200.91|198.11|0
1655263800000|2022-06-15 03:30:00|200.85|198.05|201.72|198.92|201.95|199.15|200.85|198.05|0
1655264100000|2022-06-15 03:35:00|201.83|199.03|202.53|199.73|202.88|200.08|201.72|198.92|0
1655264400000|2022-06-15 03:40:00|202.59|199.79|202.64|199.84|202.88|200.08|202.41|199.61|0
1655264700000|2022-06-15 03:45:00|202.76|199.96|202.64|199.84|203.11|200.31|202.4|199.6|0
1655265000000|2022-06-15 03:50:00|202.58|199.78|203.69|200.89|203.81|201.01|202.52|199.72|0
1655265300000|2022-06-15 03:55:00|203.57|200.77|204.27|201.47|204.39|201.59|203.22|200.42|0
1655265600000|2022-06-15 04:00:00|204.15|201.35|204.15|201.35|204.39|201.59|204.03|201.23|0
1655265900000|2022-06-15 04:05:00|204.03|201.23|204.38|201.58|204.38|201.58|203.86|201.06|0
1655266200000|2022-06-15 04:10:00|204.5|201.7|204.38|201.58|204.61|201.81|204.09|201.29|0
1655266500000|2022-06-15 04:15:00|204.32|201.52|203.55|200.75|204.32|201.52|203.32|200.52|0
1655266800000|2022-06-15 04:20:00|203.43|200.63|203.31|200.51|203.9|201.1|203.2|200.4|0
1655267100000|2022-06-15 04:25:00|203.26|200.46|204.55|201.75|204.6|201.8|203.2|200.4|0
1655267400000|2022-06-15 04:30:00|204.48|201.68|205.54|202.74|206.02|203.22|204.25|201.45|0
1655267700000|2022-06-15 04:35:00|205.6|202.8|205.54|202.74|205.96|203.16|205.3|202.5|0
1655268000000|2022-06-15 04:40:00|205.66|202.86|204.89|202.09|205.66|202.86|204.71|201.91|0
1655268300000|2022-06-15 04:45:00|204.83|202.03|205.77|202.97|206|203.2|204.83|202.03|0
1655268600000|2022-06-15 04:50:00|205.88|203.08|206.71|203.91|206.83|204.03|205.88|203.08|0
1655268900000|2022-06-15 04:55:00|206.59|203.79|207.66|204.86|208.37|205.57|206.59|203.79|0
1655269200000|2022-06-15 05:00:00|207.54|204.74|207.77|204.97|208.25|205.45|206.65|203.85|0
1655269500000|2022-06-15 05:05:00|207.89|205.09|207.65|204.85|208.79|205.99|206.94|204.14|0
1655269800000|2022-06-15 05:10:00|207.77|204.97|208.42|205.62|208.72|205.92|207.41|204.61|0
1655270100000|2022-06-15 05:15:00|208.36|205.56|207.28|204.48|208.36|205.56|207.17|204.37|0
1655270400000|2022-06-15 05:20:00|207.35|204.55|209.55|206.75|209.55|206.75|206.87|204.07|0
1655270700000|2022-06-15 05:25:00|209.43|206.63|209.66|206.86|210.63|207.83|209.31|206.51|0
1655271000000|2022-06-15 05:30:00|209.78|206.98|209.9|207.1|210.14|207.34|208.83|206.03|0
1655271300000|2022-06-15 05:35:00|209.78|206.98|208.46|205.66|210.02|207.22|208.34|205.54|0
1655271600000|2022-06-15 05:40:00|208.34|205.54|207.57|204.77|209.3|206.5|207.5|204.7|0
1655271900000|2022-06-15 05:45:00|207.68|204.88|205.37|202.57|207.98|205.18|205.31|202.51|0
1655272200000|2022-06-15 05:50:00|205.43|202.63|203.66|200.86|205.96|203.16|203.25|200.45|0
1655272500000|2022-06-15 05:55:00|203.48|200.68|204.89|202.09|204.89|202.09|201.96|199.16|0
1655272800000|2022-06-15 06:00:00|205.12|202.32|205.06|202.26|206.66|203.86|203.12|200.32|0
1655273100000|2022-06-15 06:05:00|205|202.2|202.06|199.26|205|202.2|202.06|199.26|0
1655273400000|2022-06-15 06:10:00|202.13|199.33|203.58|200.78|203.82|201.02|202.01|199.21|0
1655273700000|2022-06-15 06:15:00|203.7|200.9|203.4|200.6|205.11|202.31|202.99|200.19|0
1655274000000|2022-06-15 06:20:00|203.58|200.78|201.47|198.67|203.58|200.78|200.89|198.09|0
1655274300000|2022-06-15 06:25:00|201.82|199.02|201.82|199.02|202.99|200.19|200.77|197.97|0
1655274600000|2022-06-15 06:30:00|201.64|198.84|202.98|200.18|203.87|201.07|201.64|198.84|0
1655274900000|2022-06-15 06:35:00|202.92|200.12|202.39|199.59|203.33|200.53|201.93|199.13|0
1655275200000|2022-06-15 06:40:00|202.63|199.83|202.39|199.59|203.33|200.53|202.16|199.36|0
1655275500000|2022-06-15 06:45:00|202.51|199.71|204.03|201.23|204.14|201.34|202.33|199.53|0
1655275800000|2022-06-15 06:50:00|204.26|201.46|202.85|200.05|204.61|201.81|202.85|200.05|0
1655276100000|2022-06-15 06:55:00|202.91|200.11|202.69|199.89|205.13|202.33|201.8|199|0
1655276400000|2022-06-15 07:00:00|202.87|200.07|202.86|200.06|202.98|200.18|200.48|197.68|0
1655276700000|2022-06-15 07:05:00|202.78|200.38|204.13|201.73|204.96|202.56|202.43|200.03|0
1655277000000|2022-06-15 07:10:00|203.84|201.44|205.13|202.73|205.13|202.73|202.95|200.55|0
1655277300000|2022-06-15 07:15:00|204.89|202.49|202.36|199.96|205.01|202.61|201.72|199.32|0
1655277600000|2022-06-15 07:20:00|202.3|199.9|204.41|202.01|205|202.6|202.3|199.9|0
1655277900000|2022-06-15 07:25:00|204.59|202.19|203.29|200.89|205.59|203.19|203.23|200.83|0
1655278200000|2022-06-15 07:30:00|203.23|200.83|201.59|199.19|205|202.6|201.01|198.61|0
1655278500000|2022-06-15 07:35:00|201.71|199.31|200.07|197.67|202|199.6|199.72|197.32|0
1655278800000|2022-06-15 07:40:00|200.01|197.61|200.82|198.42|201.93|199.53|199.14|196.74|0
1655279100000|2022-06-15 07:45:00|200.94|198.54|204.16|201.76|206.65|204.25|200.94|198.54|0
1655279400000|2022-06-15 07:50:00|204.63|202.23|200.99|198.59|204.63|202.23|200.29|197.89|0
1655279700000|2022-06-15 07:55:00|200.87|198.47|199.59|197.19|201.05|198.65|199.42|197.02|0
1655280000000|2022-06-15 08:00:00|199.82|197.42|200.87|198.47|200.87|198.47|198.55|196.15|0
1655280300000|2022-06-15 08:05:00|200.75|198.35|197.96|195.56|200.86|198.46|196.81|194.41|0
1655280600000|2022-06-15 08:10:00|197.73|195.33|197.33|194.93|198.37|195.97|197.1|194.7|0
1655280900000|2022-06-15 08:15:00|197.5|195.1|196.81|194.41|198.19|195.79|196.46|194.06|0
1655281200000|2022-06-15 08:20:00|196.69|194.29|196.57|194.17|197.26|194.86|196.17|193.77|0
1655281500000|2022-06-15 08:25:00|196.34|193.94|196.53|194.13|197|194.6|194.63|192.23|0
1655281800000|2022-06-15 08:30:00|196.24|193.84|195.21|192.81|196.47|194.07|194.87|192.47|0
1655282100000|2022-06-15 08:35:00|195.32|192.92|195.32|192.92|196.46|194.06|195.21|192.81|0
1655282400000|2022-06-15 08:40:00|195.21|192.81|197.03|194.63|197.03|194.63|194.7|192.3|0
1655282700000|2022-06-15 08:45:00|196.91|194.51|199.04|196.64|199.33|196.93|196.68|194.28|0
1655283000000|2022-06-15 08:50:00|199.33|196.93|198.86|196.46|199.9|197.5|198.63|196.23|0
1655283300000|2022-06-15 08:55:00|198.92|196.52|199.2|196.8|199.67|197.27|198.63|196.23|0
1655283600000|2022-06-15 09:00:00|199.09|196.69|201.35|198.95|201.47|199.07|199.09|196.69|0
1655283900000|2022-06-15 09:05:00|201.47|199.07|200.65|198.25|201.58|199.18|200.3|197.9|0
1655284200000|2022-06-15 09:10:00|201|198.6|201.7|199.3|202.58|200.18|200.88|198.48|0
1655284500000|2022-06-15 09:15:00|201.81|199.41|201.11|198.71|202.05|199.65|200.18|197.78|0
1655284800000|2022-06-15 09:20:00|200.99|198.59|201.57|199.17|202.28|199.88|200.76|198.36|0
1655285100000|2022-06-15 09:25:00|201.4|199|200.29|197.89|201.92|199.52|200.05|197.65|0
1655285400000|2022-06-15 09:30:00|200.11|197.71|199.12|196.72|200.52|198.12|198.72|196.32|0
1655285700000|2022-06-15 09:35:00|199.24|196.84|201.09|198.69|201.45|199.05|199.12|196.72|0
1655286000000|2022-06-15 09:40:00|200.98|198.58|198.3|195.9|201.09|198.69|197.73|195.33|0
1655286300000|2022-06-15 09:45:00|198.25|195.85|199.52|197.12|199.92|197.52|197.72|195.32|0
1655286600000|2022-06-15 09:50:00|199.46|197.06|200.62|198.22|200.85|198.45|198.88|196.48|0
1655286900000|2022-06-15 09:55:00|200.73|198.33|198.87|196.47|201.38|198.98|198.75|196.35|0
1655287200000|2022-06-15 10:00:00|198.81|196.41|200.09|197.69|200.84|198.44|198.81|196.41|0
1655287500000|2022-06-15 10:05:00|200.03|197.63|200.72|198.32|201.54|199.14|200.03|197.63|0
1655287800000|2022-06-15 10:10:00|200.78|198.38|200.02|197.62|200.84|198.44|199.9|197.5|0
1655288100000|2022-06-15 10:15:00|199.9|197.5|199.67|197.27|201.07|198.67|199.32|196.92|0
1655288400000|2022-06-15 10:20:00|199.73|197.33|201.06|198.66|201.41|199.01|199.55|197.15|0
1655288700000|2022-06-15 10:25:00|200.94|198.54|202.05|199.65|202.81|200.41|200.71|198.31|0
1655289000000|2022-06-15 10:30:00|202.11|199.71|203.22|200.82|203.22|200.82|200.7|198.3|0
1655289300000|2022-06-15 10:35:00|203.28|200.88|200.93|198.53|203.58|201.18|199.65|197.25|0
1655289600000|2022-06-15 10:40:00|200.81|198.41|200.76|198.36|201.4|199|200.23|197.83|0
1655289900000|2022-06-15 10:45:00|200.81|198.41|201.41|199.01|201.53|199.13|200.36|197.96|0
1655290200000|2022-06-15 10:50:00|201.46|199.06|201.81|199.41|202.34|199.94|200.53|198.13|0
1655290500000|2022-06-15 10:55:00|201.99|199.59|202.27|199.87|202.51|200.11|200.99|198.59|0
1655290800000|2022-06-15 11:00:00|201.81|199.41|203.44|201.04|203.56|201.16|200.76|198.36|0
1655291100000|2022-06-15 11:05:00|203.79|201.39|201.68|199.28|203.79|201.39|201.68|199.28|0
1655291400000|2022-06-15 11:10:00|201.8|199.4|200.51|198.11|202.27|199.87|200.51|198.11|0
1655291700000|2022-06-15 11:15:00|200.46|198.06|199.58|197.18|200.46|198.06|198.66|196.26|0
1655292000000|2022-06-15 11:20:00|199.53|197.13|197.5|195.1|199.58|197.18|197.5|195.1|0
1655292300000|2022-06-15 11:25:00|197.62|195.22|196.01|193.61|197.62|195.22|196.01|193.61|0
1655292600000|2022-06-15 11:30:00|196.12|193.72|194.58|192.18|196.92|194.52|194.41|192.01|0
1655292900000|2022-06-15 11:35:00|194.63|192.23|196.8|194.4|197.03|194.63|194.52|192.12|0
1655293200000|2022-06-15 11:40:00|197.03|194.63|196.63|194.23|197.14|194.74|195.88|193.48|0
1655293500000|2022-06-15 11:45:00|196.97|194.57|197.94|195.54|198.4|196|196.62|194.22|0
1655293800000|2022-06-15 11:50:00|197.83|195.43|193.71|191.31|198.17|195.77|192.69|190.29|0
1655294100000|2022-06-15 11:55:00|193.82|191.42|193.59|191.19|194.95|192.55|192.69|190.29|0
1655294400000|2022-06-15 12:00:00|193.71|191.31|193.7|191.3|195.81|193.41|193.14|190.74|0
1655294700000|2022-06-15 12:05:00|193.48|191.08|195.69|193.29|195.86|193.46|193.08|190.68|0
1655295000000|2022-06-15 12:10:00|195.63|193.23|197.17|194.77|199.06|196.66|194.6|192.2|0
1655295300000|2022-06-15 12:15:00|197.22|194.82|198.25|195.85|198.83|196.43|196.65|194.25|0
1655295600000|2022-06-15 12:20:00|198.48|196.08|196.3|193.9|198.48|196.08|195.39|192.99|0
1655295900000|2022-06-15 12:25:00|196.53|194.13|197.39|194.99|197.9|195.5|195.84|193.44|0
1655296200000|2022-06-15 12:30:00|197.44|195.04|196.06|193.66|198.82|196.42|194.36|191.96|0
1655296500000|2022-06-15 12:35:00|195.95|193.55|196.17|193.77|197.09|194.69|195.27|192.87|0
1655296800000|2022-06-15 12:40:00|196.12|193.72|194.92|192.52|197.66|195.26|194.58|192.18|0
1655297100000|2022-06-15 12:45:00|194.8|192.4|191.75|189.35|195.2|192.8|191.64|189.24|0
1655297400000|2022-06-15 12:50:00|191.98|189.58|193.32|190.92|193.32|190.92|191.18|188.78|0
1655297700000|2022-06-15 12:55:00|193.43|191.03|193.2|190.8|194.67|192.27|192.75|190.35|0
1655298000000|2022-06-15 13:00:00|192.75|190.35|194.78|192.38|195.01|192.61|191.85|189.45|0
1655298300000|2022-06-15 13:05:00|194.67|192.27|195.35|192.95|195.46|193.06|193.87|191.47|0
1655298600000|2022-06-15 13:10:00|195.46|193.06|192.87|190.47|195.6|193.2|192.53|190.13|0
1655298900000|2022-06-15 13:15:00|192.98|190.58|192.19|189.79|194.57|192.17|192.07|189.67|0
1655299200000|2022-06-15 13:20:00|192.07|189.67|193.09|190.69|193.2|190.8|191.85|189.45|0
1655299500000|2022-06-15 13:25:00|192.97|190.57|193.31|190.91|193.65|191.25|192.52|190.12|0
1655299800000|2022-06-15 13:30:00|192.74|190.34|190.74|188.34|194.9|192.5|188.94|186.54|0
1655300100000|2022-06-15 13:35:00|190.4|188|190.74|188.34|194.03|191.63|188.71|186.31|0
1655300400000|2022-06-15 13:40:00|190.85|188.45|185.89|183.49|190.85|188.45|185.02|182.62|0
1655300700000|2022-06-15 13:45:00|185.12|182.72|184.01|181.61|185.78|183.38|183.34|180.94|0
1655301000000|2022-06-15 13:50:00|183.78|181.38|184.6|182.2|184.6|182.2|180.84|178.44|0
1655301300000|2022-06-15 13:55:00|184.71|182.31|183.6|181.2|184.71|182.31|180.95|178.55|0
1655301600000|2022-06-15 14:00:00|183.04|180.64|179.96|177.56|184.04|181.64|179.85|177.45|0
1655301900000|2022-06-15 14:05:00|180.61|178.21|180.94|178.54|181.16|178.76|179.08|176.68|0
1655302200000|2022-06-15 14:10:00|180.5|178.1|182.37|179.97|182.37|179.97|179.62|177.22|0
1655302500000|2022-06-15 14:15:00|182.81|180.41|183.36|180.96|184.36|181.96|180.82|178.42|0
1655302800000|2022-06-15 14:20:00|183.69|181.29|183.47|181.07|185.14|182.74|182.8|180.4|0
1655303100000|2022-06-15 14:25:00|183.24|180.84|183.24|180.84|184.8|182.4|182.69|180.29|0
1655303400000|2022-06-15 14:30:00|182.91|180.51|185.91|183.51|187.37|184.97|182.91|180.51|0
1655303700000|2022-06-15 14:35:00|185.69|183.29|186.47|184.07|186.81|184.41|184.9|182.5|0
1655304000000|2022-06-15 14:40:00|186.69|184.29|187.7|185.3|188.15|185.75|185.9|183.5|0
1655304300000|2022-06-15 14:45:00|188.15|185.75|188.04|185.64|189.51|187.11|187.59|185.19|0
1655304600000|2022-06-15 14:50:00|188.6|186.2|192.13|189.73|192.59|190.19|187.81|185.41|0
1655304900000|2022-06-15 14:55:00|192.02|189.62|188.31|185.91|192.7|190.3|187.97|185.57|0
1655305200000|2022-06-15 15:00:00|188.42|186.02|188.53|186.13|189.21|186.81|187.18|184.78|0
1655305500000|2022-06-15 15:05:00|188.3|185.9|190.01|187.61|190.23|187.83|187.62|185.22|0
1655305800000|2022-06-15 15:10:00|190.12|187.72|192.41|190.01|192.64|190.24|189.32|186.92|0
1655306100000|2022-06-15 15:15:00|192.53|190.13|192.06|189.66|192.99|190.59|191.03|188.63|0
1655306400000|2022-06-15 15:20:00|191.83|189.43|191.4|189|193.67|191.27|191.06|188.66|0
1655306700000|2022-06-15 15:25:00|191.29|188.89|191.7|189.3|192.67|190.27|191.06|188.66|0
1655307000000|2022-06-15 15:30:00|191.81|189.41|192.27|189.87|193.07|190.67|190.78|188.38|0
1655307300000|2022-06-15 15:35:00|192.38|189.98|191.1|188.7|192.5|190.1|190.19|187.79|0
1655307600000|2022-06-15 15:40:00|191.21|188.81|190.11|187.71|191.55|189.15|188.79|186.39|0
1655307900000|2022-06-15 15:45:00|189.99|187.59|188.71|186.31|190.45|188.05|188.37|185.97|0
1655308200000|2022-06-15 15:50:00|188.77|186.37|187.85|185.45|189.28|186.88|187.85|185.45|0
1655308500000|2022-06-15 15:55:00|187.79|185.39|184.92|182.52|188.36|185.96|184.58|182.18|0
1655308800000|2022-06-15 16:00:00|184.81|182.41|183.37|180.97|185.26|182.86|182.58|180.18|0
1655309100000|2022-06-15 16:05:00|183.26|180.86|184.72|182.32|185.52|183.12|183.26|180.86|0
1655309400000|2022-06-15 16:10:00|184.95|182.55|183.33|180.93|184.95|182.55|183.22|180.82|0
1655309700000|2022-06-15 16:15:00|183.11|180.71|183.4|181|183.78|181.38|181.98|179.58|0
1655310000000|2022-06-15 16:20:00|183.12|180.72|181.62|179.22|183.12|180.72|181.29|178.89|0
1655310300000|2022-06-15 16:25:00|181.73|179.33|182.18|179.78|182.85|180.45|181.51|179.11|0
1655310600000|2022-06-15 16:30:00|181.95|179.55|182.62|180.22|183.07|180.67|180.84|178.44|0
1655310900000|2022-06-15 16:35:00|182.73|180.33|184.08|181.68|184.19|181.79|182.28|179.88|0
1655311200000|2022-06-15 16:40:00|184.19|181.79|186.11|183.71|186.91|184.51|183.74|181.34|0
1655311500000|2022-06-15 16:45:00|186|183.6|185.65|183.25|187.02|184.62|185.65|183.25|0
1655311800000|2022-06-15 16:50:00|185.43|183.03|188.96|186.56|189.3|186.9|185.43|183.03|0
1655312100000|2022-06-15 16:55:00|189.07|186.67|189.96|187.56|190.48|188.08|188.32|185.92|0
1655312400000|2022-06-15 17:00:00|190.19|187.79|188|185.6|190.19|187.79|187.31|184.91|0
1655312700000|2022-06-15 17:05:00|187.88|185.48|188.68|186.28|189.37|186.97|187.42|185.02|0
1655313000000|2022-06-15 17:10:00|188.57|186.17|188.18|185.78|189.14|186.74|186.27|183.87|0
1655313300000|2022-06-15 17:15:00|188.07|185.67|188.18|185.78|189.55|187.15|187.83|185.43|0
1655313600000|2022-06-15 17:20:00|188.06|185.66|188.01|185.61|189.23|186.83|187.49|185.09|0
1655313900000|2022-06-15 17:25:00|188.24|185.84|186.72|184.32|188.65|186.25|186.16|183.76|0
1655314200000|2022-06-15 17:30:00|186.61|184.21|187.4|185|187.51|185.11|186.16|183.76|0
1655314500000|2022-06-15 17:35:00|187.28|184.88|186.66|184.26|188.3|185.9|186.6|184.2|0
1655314800000|2022-06-15 17:40:00|186.72|184.32|187.62|185.22|187.96|185.56|186.6|184.2|0
1655315100000|2022-06-15 17:45:00|187.73|185.33|190.12|187.72|190.24|187.84|187.28|184.88|0
1655315400000|2022-06-15 17:50:00|190.01|187.61|186.69|184.29|192.42|190.02|186.64|184.24|0
1655315700000|2022-06-15 17:55:00|187.03|184.63|183.6|181.2|187.14|184.74|181.71|179.31|0
1655316000000|2022-06-15 18:00:00|184.1|181.7|193.62|191.22|197.48|195.08|175.64|173.24|0
1655316300000|2022-06-15 18:05:00|195.25|192.85|194.07|191.67|203.24|200.84|190.72|188.32|0
1655316600000|2022-06-15 18:10:00|194.59|192.19|193.65|191.25|200.12|197.72|192.14|189.74|0
1655316900000|2022-06-15 18:15:00|193.3|190.9|188.74|186.34|196.17|193.77|185.09|182.69|0
1655317200000|2022-06-15 18:20:00|187.94|185.54|195.01|192.61|197.02|194.62|184.86|182.46|0
1655317500000|2022-06-15 18:25:00|193.84|191.44|196.42|194.02|196.42|194.02|190.75|188.35|0
1655317800000|2022-06-15 18:30:00|196.89|194.49|203.55|201.15|209.91|207.51|194.18|191.78|0
1655318100000|2022-06-15 18:35:00|202.83|200.43|184.27|181.87|205.24|202.84|179.86|177.46|0
1655318400000|2022-06-15 18:40:00|185.75|183.35|164.28|161.4|186.83|184.43|162.92|160.04|0
1655318700000|2022-06-15 18:45:00|163.86|160.98|173.37|169.77|173.48|169.88|160.75|157.15|0
1655319000000|2022-06-15 18:50:00|171.82|168.22|179.08|175.48|182.98|179.38|167.92|164.32|0
1655319300000|2022-06-15 18:55:00|178.53|174.93|180.63|177.03|184.34|180.74|174.03|170.43|0
1655319600000|2022-06-15 19:00:00|180.18|176.58|176.61|173.73|180.18|176.6|172.29|168.69|0
1655319900000|2022-06-15 19:05:00|175.62|172.74|173|170.12|178.37|175.49|172.19|169.31|0
1655320200000|2022-06-15 19:10:00|173.22|170.34|176.71|173.83|180.7|177.82|170.63|167.75|0
1655320500000|2022-06-15 19:15:00|178.48|175.6|175.72|172.84|180.7|177.82|175.28|172.4|0
1655320800000|2022-06-15 19:20:00|175.06|172.18|164.06|161.18|175.39|172.51|163.48|160.6|0
1655321100000|2022-06-15 19:25:00|163.79|160.91|160.06|157.18|166.12|163.24|160.06|157.18|0
1655321400000|2022-06-15 19:30:00|160.27|157.39|156.46|153.58|162.55|159.67|153.67|150.79|0
1655321700000|2022-06-15 19:35:00|155.96|153.08|165.3|162.42|166.04|163.16|155.16|152.28|0
1655322000000|2022-06-15 19:40:00|165.93|163.05|172.45|169.57|173.05|170.17|165.55|162.67|0
1655322300000|2022-06-15 19:45:00|173.15|170.27|169.6|166.72|174.68|171.8|169.6|166.72|0
1655322600000|2022-06-15 19:50:00|172.61|169.73|178.28|175.4|179.83|176.95|172.39|169.51|0
1655322900000|2022-06-15 19:55:00|178.06|175.18|177.6|174.72|178.11|175.23|174.88|172|0
1655323200000|2022-06-15 20:00:00|175.96|173.08|176.72|173.84|177.16|174.28|175.74|172.86|0
1655323500000|2022-06-15 20:05:00|176.94|174.06|174.54|171.66|176.94|174.06|174.21|171.33|0
1655323800000|2022-06-15 20:10:00|174.65|171.77|177.72|174.84|177.72|174.84|174.32|171.44|0
1655324100000|2022-06-15 20:15:00|177.61|174.73|178.51|175.15|178.73|175.37|176.86|173.5|0
1655324400000|2022-06-15 20:20:00|178.67|175.31|179.88|176.52|180.77|177.41|178.59|175.23|0
1655324700000|2022-06-15 20:25:00|179.65|176.29|179.6|176.24|179.82|176.46|179.21|175.85|0
1655325000000|2022-06-15 20:30:00|179.43|176.07|177.61|174.25|179.43|176.07|177.44|174.08|0
1655325300000|2022-06-15 20:35:00|177.66|174.3|176.56|173.2|177.66|174.3|176.02|172.66|0
1655325600000|2022-06-15 20:40:00|176.67|173.31|175.79|172.43|177.11|173.75|175.79|172.43|0
1655325900000|2022-06-15 20:45:00|176.12|172.76|175.68|172.32|177.16|173.8|175.68|172.32|0
1655326200000|2022-06-15 20:50:00|175.74|172.38|175.62|172.82|176.39|173.25|175.51|172.16|0
1655326500000|2022-06-15 20:55:00|175.67|172.87|177.09|174.29|177.25|174.45|175.45|172.65|0
1655326800000|2022-06-15 21:00:00|177.1|174.3|176.82|174.02|177.17|174.37|176.76|173.96|0
1655327100000|2022-06-15 21:05:00|176.78|173.98|176.57|173.77|176.78|173.98|176.47|173.67|0
1655327400000|2022-06-15 21:10:00|176.55|173.75|176.62|173.82|176.75|173.95|176.47|173.67|0
1655327700000|2022-06-15 21:15:00|176.67|173.87|176.37|173.57|176.67|173.87|176.32|173.52|0
1655328000000|2022-06-15 21:20:00|176.35|173.55|176.46|173.66|176.52|173.72|176.19|173.39|0
1655328300000|2022-06-15 21:25:00|176.47|173.67|175.91|173.11|176.47|173.67|175.9|173.1|0
1655328600000|2022-06-15 21:30:00|175.87|173.07|175.86|173.06|176.02|173.22|175.85|173.05|0
1655328900000|2022-06-15 21:35:00|175.81|173.01|175.43|172.63|175.81|173.01|175.41|172.61|0
1655329200000|2022-06-15 21:40:00|175.41|172.61|175.09|172.29|175.44|172.64|175.03|172.23|0
1655329500000|2022-06-15 21:45:00|175.13|172.33|174.69|171.89|175.33|172.53|174.69|171.89|0
1655329800000|2022-06-15 21:50:00|174.71|171.91|175.08|172.28|175.08|172.28|174.69|171.89|0
1655330100000|2022-06-15 21:55:00|175.02|172.22|174.81|172.01|175.02|172.22|174.8|172|0
1655330400000|2022-06-15 22:00:00|172.7|169.9|173.5|170.7|174.43|171.63|172.7|169.9|0
1655330700000|2022-06-15 22:05:00|173.56|170.76|172.85|170.05|173.83|171.03|172.85|170.05|0
1655331000000|2022-06-15 22:10:00|172.96|170.16|170.97|168.17|172.96|170.16|170.76|167.96|0
1655331300000|2022-06-15 22:15:00|170.92|168.12|169.32|166.52|170.92|168.12|169.1|166.3|0
1655331600000|2022-06-15 22:20:00|169.22|166.42|170.27|167.47|170.49|167.69|169.17|166.37|0
1655331900000|2022-06-15 22:25:00|170.22|167.42|169.85|167.05|170.81|168.01|169.74|166.94|0
1655332200000|2022-06-15 22:30:00|169.74|166.94|170|167.2|170.7|167.9|169.32|166.52|0
1655332500000|2022-06-15 22:35:00|170.05|167.25|170.32|167.52|170.69|167.89|169.95|167.15|0
1655332800000|2022-06-15 22:40:00|170.48|167.68|170.9|168.1|171.43|168.63|170.43|167.63|0
1655333100000|2022-06-15 22:45:00|170.79|167.99|171.16|168.36|171.32|168.52|170.79|167.99|0
1655333400000|2022-06-15 22:50:00|171.11|168.31|171.64|168.84|171.75|168.95|170.79|167.99|0
1655333700000|2022-06-15 22:55:00|171.75|168.95|170.2|167.4|171.75|168.95|170.09|167.29|0
1655334000000|2022-06-15 23:00:00|170.14|167.34|171.15|168.35|171.2|168.4|170.04|167.24|0
1655334300000|2022-06-15 23:05:00|171.2|168.4|171.04|168.24|171.31|168.51|170.78|167.98|0
1655334600000|2022-06-15 23:10:00|171.09|168.29|171.2|168.4|171.41|168.61|170.77|167.97|0
1655334900000|2022-06-15 23:15:00|171.36|168.56|171.46|168.66|171.73|168.93|171.3|168.5|0
1655335200000|2022-06-15 23:20:00|171.41|168.61|171.51|168.71|171.51|168.71|171.08|168.28|0
1655335500000|2022-06-15 23:25:00|171.57|168.77|170.87|168.07|171.62|168.82|170.76|167.96|0
1655335800000|2022-06-15 23:30:00|170.81|168.01|170.76|167.96|171.08|168.28|170.76|167.96|0
1655336100000|2022-06-15 23:35:00|170.44|167.64|169.16|166.36|170.44|167.64|169.16|166.36|0
1655336400000|2022-06-15 23:40:00|169.27|166.47|167.63|164.83|169.48|166.68|167.63|164.83|0
1655336700000|2022-06-15 23:45:00|167.57|164.77|167.47|164.67|167.89|165.09|166.94|164.14|0
1655337000000|2022-06-15 23:50:00|167.42|164.62|166.94|164.14|167.42|164.62|166.42|163.62|0
1655337300000|2022-06-15 23:55:00|166.83|164.03|166.05|163.25|166.94|164.14|165.99|163.19|0
1655337600000|2022-06-16 00:00:00|166.51|163.71|165.83|163.03|167.67|164.87|165.83|163.03|0
1655337900000|2022-06-16 00:05:00|165.88|163.08|166.51|163.71|167.56|164.76|165.83|163.03|0
1655338200000|2022-06-16 00:10:00|166.56|163.76|165.77|162.97|167.14|164.34|165.77|162.97|0
1655338500000|2022-06-16 00:15:00|165.88|163.08|165.67|162.87|166.82|164.02|165.67|162.87|0
1655338800000|2022-06-16 00:20:00|165.77|162.97|165.04|162.24|166.39|163.59|164.62|161.82|0
1655339100000|2022-06-16 00:25:00|165.14|162.34|164.67|161.87|165.24|162.44|164.21|161.41|0
1655339400000|2022-06-16 00:30:00|164.62|161.82|164.61|161.81|164.72|161.92|163.79|160.99|0
1655339700000|2022-06-16 00:35:00|164.72|161.92|164.77|161.97|164.93|162.13|164.09|161.29|0
1655340000000|2022-06-16 00:40:00|164.71|161.91|165.08|162.28|165.13|162.33|164.61|161.81|0
1655340300000|2022-06-16 00:45:00|165.02|162.22|165.12|162.32|165.13|162.33|164.92|162.12|0
1655340600000|2022-06-16 00:50:00|165.07|162.27|164.6|161.8|165.12|162.32|164.6|161.8|0
1655340900000|2022-06-16 00:55:00|164.7|161.9|165.01|162.21|165.12|162.32|164.6|161.8|0
1655341200000|2022-06-16 01:00:00|165.12|162.32|164.65|161.85|165.12|162.32|164.59|161.79|0
1655341500000|2022-06-16 01:05:00|164.59|161.79|163.25|160.45|164.8|162|162.83|160.03|0
1655341800000|2022-06-16 01:10:00|163.14|160.34|160.99|158.19|163.14|160.34|160.99|158.19|0
1655342100000|2022-06-16 01:15:00|161.09|158.29|161.7|158.9|162.42|159.62|161.09|158.29|0
1655342400000|2022-06-16 01:20:00|161.8|159|163.03|160.23|163.23|160.43|161.8|159|0
1655342700000|2022-06-16 01:25:00|163.13|160.33|163.59|160.79|163.64|160.84|162.77|159.97|0
1655343000000|2022-06-16 01:30:00|163.54|160.74|164.99|162.19|165.09|162.29|163.54|160.74|0
1655343300000|2022-06-16 01:35:00|164.88|162.08|166.13|163.33|166.23|163.43|164.26|161.46|0
1655343600000|2022-06-16 01:40:00|166.08|163.28|168.86|166.06|168.86|166.06|166.08|163.28|0
1655343900000|2022-06-16 01:45:00|168.75|165.95|168.64|165.84|169.7|166.9|168.22|165.42|0
1655344200000|2022-06-16 01:50:00|168.85|166.05|168.53|165.73|169.17|166.37|168.32|165.52|0
1655344500000|2022-06-16 01:55:00|168.43|165.63|168.95|166.15|169.48|166.68|168|165.2|0
1655344800000|2022-06-16 02:00:00|169.06|166.26|168|165.2|169.06|166.26|167.89|165.09|0
1655345100000|2022-06-16 02:05:00|167.89|165.09|170.32|167.52|170.32|167.52|167.89|165.09|0
1655345400000|2022-06-16 02:10:00|170.16|167.36|170.21|167.41|171.07|168.27|169.79|166.99|0
1655345700000|2022-06-16 02:15:00|170.32|167.52|170.53|167.73|170.63|167.83|169.04|166.24|0
1655346000000|2022-06-16 02:20:00|170.63|167.83|170.74|167.94|170.74|167.94|169.57|166.77|0
1655346300000|2022-06-16 02:25:00|170.63|167.83|171.37|168.57|171.8|169|170.1|167.3|0
1655346600000|2022-06-16 02:30:00|171.27|168.47|170.2|167.4|171.48|168.68|169.99|167.19|0
1655346900000|2022-06-16 02:35:00|170.41|167.61|169.77|166.97|170.46|167.66|169.61|166.81|0
1655347200000|2022-06-16 02:40:00|169.72|166.92|168.6|165.8|170.09|167.29|168.49|165.69|0
1655347500000|2022-06-16 02:45:00|168.49|165.69|168.49|165.69|168.7|165.9|167.75|164.95|0
1655347800000|2022-06-16 02:50:00|168.6|165.8|168.8|166|168.91|166.11|167.86|165.06|0
1655348100000|2022-06-16 02:55:00|168.7|165.9|168.48|165.68|169.02|166.22|168.48|165.68|0
1655348400000|2022-06-16 03:00:00|168.38|165.58|168.16|165.36|168.69|165.89|168.06|165.26|0
1655348700000|2022-06-16 03:05:00|168.22|165.42|167.53|164.73|168.37|165.57|167.53|164.73|0
1655349000000|2022-06-16 03:10:00|167.63|164.83|166.69|163.89|167.74|164.94|166.69|163.89|0
1655349300000|2022-06-16 03:15:00|166.64|163.84|166.58|163.78|167|164.2|166.16|163.36|0
1655349600000|2022-06-16 03:20:00|166.63|163.83|165.58|162.78|166.68|163.88|165.53|162.73|0
1655349900000|2022-06-16 03:25:00|165.63|162.83|165.73|162.93|166.15|163.35|165.32|162.52|0
1655350200000|2022-06-16 03:30:00|165.84|163.04|166.36|163.56|166.46|163.66|165.52|162.72|0
1655350500000|2022-06-16 03:35:00|166.46|163.66|169.09|166.29|169.14|166.34|166.46|163.66|0
1655350800000|2022-06-16 03:40:00|168.98|166.18|169.61|166.81|170.25|167.45|168.88|166.08|0
1655351100000|2022-06-16 03:45:00|169.72|166.92|170.25|167.45|170.46|167.66|168.98|166.18|0
1655351400000|2022-06-16 03:50:00|170.14|167.34|171.2|168.4|171.31|168.51|169.56|166.76|0
1655351700000|2022-06-16 03:55:00|171.26|168.46|170.67|167.87|171.42|168.62|170.56|167.76|0
1655352000000|2022-06-16 04:00:00|170.72|167.92|172.32|169.52|172.48|169.68|169.76|166.96|0
1655352300000|2022-06-16 04:05:00|172.59|169.79|172|169.2|172.59|169.79|171.52|168.72|0
1655352600000|2022-06-16 04:10:00|171.94|169.14|171.72|168.92|173.12|170.32|171.62|168.82|0
1655352900000|2022-06-16 04:15:00|171.62|168.82|173.01|170.21|173.12|170.32|171.62|168.82|0
1655353200000|2022-06-16 04:20:00|173.12|170.32|173.98|171.18|173.98|171.18|171.78|168.98|0
1655353500000|2022-06-16 04:25:00|173.92|171.12|173.22|170.42|173.98|171.18|172.46|169.66|0
1655353800000|2022-06-16 04:30:00|173.11|170.31|171.71|168.91|173.32|170.52|171.6|168.8|0
1655354100000|2022-06-16 04:35:00|171.82|169.02|171.81|169.01|172.35|169.55|171.71|168.91|0
1655354400000|2022-06-16 04:40:00|171.76|168.96|173.96|171.16|174.18|171.38|171.71|168.91|0
1655354700000|2022-06-16 04:45:00|173.85|171.05|173.63|170.83|174.18|171.38|173.42|170.62|0
1655355000000|2022-06-16 04:50:00|173.53|170.73|174.06|171.26|174.28|171.48|173.53|170.73|0
1655355300000|2022-06-16 04:55:00|173.95|171.15|175.03|172.23|175.03|172.23|173.3|170.5|0
1655355600000|2022-06-16 05:00:00|174.92|172.12|175.96|173.16|176.34|173.54|174.38|171.58|0
1655355900000|2022-06-16 05:05:00|175.9|173.1|176.99|174.19|177.32|174.52|175.79|172.99|0
1655356200000|2022-06-16 05:10:00|177.1|174.3|178.85|176.05|179.52|176.72|176.77|173.97|0
1655356500000|2022-06-16 05:15:00|178.8|176|178.3|175.5|179.24|176.44|177.75|174.95|0
1655356800000|2022-06-16 05:20:00|178.41|175.61|178.51|175.71|178.85|176.05|177.31|174.51|0
1655357100000|2022-06-16 05:25:00|178.46|175.66|177.96|175.16|178.51|175.71|176.7|173.9|0
1655357400000|2022-06-16 05:30:00|177.91|175.11|180.11|177.31|180.17|177.37|177.3|174.5|0
1655357700000|2022-06-16 05:35:00|180.05|177.25|180.49|177.69|181.39|178.59|179.94|177.14|0
1655358000000|2022-06-16 05:40:00|180.61|177.81|180.33|177.53|180.94|178.14|179.33|176.53|0
1655358300000|2022-06-16 05:45:00|180.27|177.47|181.04|178.24|182.05|179.25|180.27|177.47|0
1655358600000|2022-06-16 05:50:00|181.21|178.41|183.95|181.15|183.95|181.15|181.04|178.24|0
1655358900000|2022-06-16 05:55:00|183.84|181.04|184.29|181.49|184.29|181.49|183.5|180.7|0
1655359200000|2022-06-16 06:00:00|183.61|180.81|183.49|180.69|183.83|181.03|181.15|178.35|0
1655359500000|2022-06-16 06:05:00|183.38|180.58|183.49|180.69|184.96|182.16|183.27|180.47|0
1655359800000|2022-06-16 06:10:00|183.83|181.03|184.22|181.42|184.62|181.82|183.26|180.46|0
1655360100000|2022-06-16 06:15:00|184.16|181.36|185.29|182.49|185.46|182.66|183.26|180.46|0
1655360400000|2022-06-16 06:20:00|185.46|182.66|185.51|182.71|185.96|183.16|184.5|181.7|0
1655360700000|2022-06-16 06:25:00|185.17|182.37|187.05|184.25|187.16|184.36|184.18|181.38|0
1655361000000|2022-06-16 06:30:00|187.16|184.36|191.52|188.72|193.38|190.58|187.05|184.25|0
1655361300000|2022-06-16 06:35:00|191.87|189.07|193.49|190.69|193.79|190.99|191.64|188.84|0
1655361600000|2022-06-16 06:40:00|193.61|190.81|194.07|191.27|196.66|193.86|193.61|190.81|0
1655361900000|2022-06-16 06:45:00|193.96|191.16|192.5|189.7|194.19|191.39|191.86|189.06|0
1655362200000|2022-06-16 06:50:00|192.9|190.1|193.82|191.02|194.01|191.21|191.62|188.82|0
1655362500000|2022-06-16 06:55:00|193.36|190.56|193.7|190.9|194.58|191.78|192.83|190.03|0
1655362800000|2022-06-16 07:00:00|193.82|191.02|193.05|189.69|195.22|192.42|192.12|188.76|0
1655363100000|2022-06-16 07:05:00|193.27|190.39|194.44|191.56|194.73|191.85|192.57|189.69|0
1655363400000|2022-06-16 07:10:00|194.08|191.2|194.78|191.9|197.38|194.5|193.96|191.08|0
1655363700000|2022-06-16 07:15:00|194.9|192.02|199.61|196.73|201.76|198.88|194.9|192.02|0
1655364000000|2022-06-16 07:20:00|199.43|196.55|205.02|202.14|205.02|202.14|199.43|196.55|0
1655364300000|2022-06-16 07:25:00|204.77|201.89|204.5|201.62|208.25|205.37|202.99|200.11|0
1655364600000|2022-06-16 07:30:00|204.74|201.86|212.97|210.09|215.26|212.38|204.74|201.86|0
1655364900000|2022-06-16 07:35:00|212.54|209.66|216.97|214.09|218.91|216.03|211.8|208.92|0
1655365200000|2022-06-16 07:40:00|216.47|213.59|214.67|211.79|219.35|216.47|214.55|211.67|0
1655365500000|2022-06-16 07:45:00|214.92|212.04|215.41|212.53|216.78|213.9|212.82|209.94|0
1655365800000|2022-06-16 07:50:00|215.29|212.41|216.03|213.15|220.15|217.27|215.29|212.41|0
1655366100000|2022-06-16 07:55:00|215.97|213.09|215.15|212.27|217.89|215.01|213.43|210.55|0
1655366400000|2022-06-16 08:00:00|215.53|212.65|211.09|208.21|216.77|213.89|210.48|207.6|0
1655366700000|2022-06-16 08:05:00|210.97|208.09|211.63|208.75|212.93|210.05|209.49|206.61|0
1655367000000|2022-06-16 08:10:00|211.56|208.68|211.81|208.93|213.41|210.53|211.19|208.31|0
1655367300000|2022-06-16 08:15:00|211.99|209.11|212.54|209.66|212.54|209.66|210.09|207.21|0
1655367600000|2022-06-16 08:20:00|212.48|209.6|212.78|209.9|214.95|212.07|211.56|208.68|0
1655367900000|2022-06-16 08:25:00|212.66|209.78|210.74|207.86|213.65|210.77|209.7|206.82|0
1655368200000|2022-06-16 08:30:00|210.8|207.92|214.44|211.56|214.44|211.56|210.62|207.74|0
1655368500000|2022-06-16 08:35:00|214.75|211.87|211.72|208.84|215.25|212.37|211.72|208.84|0
1655368800000|2022-06-16 08:40:00|211.78|208.9|215.49|212.61|215.87|212.99|211.78|208.9|0
1655369100000|2022-06-16 08:45:00|215.37|212.49|213.5|210.62|215.37|212.49|213.32|210.44|0
1655369400000|2022-06-16 08:50:00|213.62|210.74|217.23|214.35|218.74|215.86|213.62|210.74|0
1655369700000|2022-06-16 08:55:00|217.17|214.29|220.76|217.88|220.83|217.95|217.11|214.23|0
1655370000000|2022-06-16 09:00:00|220.89|218.01|224.26|221.38|224.45|221.57|220.76|217.88|0
1655370300000|2022-06-16 09:05:00|224.33|221.45|226.7|223.82|228.05|225.17|224.33|221.45|0
1655370600000|2022-06-16 09:10:00|226.89|224.01|224.21|221.33|227.28|224.4|223.89|221.01|0
1655370900000|2022-06-16 09:15:00|224.27|221.39|224.46|221.58|224.84|221.96|221.99|219.11|0
1655371200000|2022-06-16 09:20:00|224.4|221.52|223.94|221.06|228.43|225.55|223.69|220.81|0
1655371500000|2022-06-16 09:25:00|224.14|221.26|222.1|219.22|224.45|221.57|221.79|218.91|0
1655371800000|2022-06-16 09:30:00|222.48|219.6|224|221.12|224.7|221.82|221.85|218.97|0
1655372100000|2022-06-16 09:35:00|223.94|221.06|224.13|221.25|224.45|221.57|222.92|220.04|0
1655372400000|2022-06-16 09:40:00|223.93|221.05|223.74|220.86|225.85|222.97|222.28|219.4|0
1655372700000|2022-06-16 09:45:00|224|221.12|221.89|219.01|224.63|221.75|221.89|219.01|0
1655373000000|2022-06-16 09:50:00|221.76|218.88|221.38|218.5|223.67|220.79|221.25|218.37|0
1655373300000|2022-06-16 09:55:00|221.25|218.37|219.99|217.11|222.27|219.39|219.36|216.48|0
1655373600000|2022-06-16 10:00:00|219.93|217.05|217.72|214.84|222.26|219.38|217.47|214.59|0
1655373900000|2022-06-16 10:05:00|217.85|214.97|217.97|215.09|218.6|215.72|217.22|214.34|0
1655374200000|2022-06-16 10:10:00|217.85|214.97|218.72|215.84|218.85|215.97|216.22|213.34|0
1655374500000|2022-06-16 10:15:00|218.66|215.78|217.46|214.58|219.47|216.59|217.46|214.58|0
1655374800000|2022-06-16 10:20:00|218.09|215.21|221.68|218.8|222.12|219.24|218.09|215.21|0
1655375100000|2022-06-16 10:25:00|221.61|218.73|222.62|219.74|222.75|219.87|221.36|218.48|0
1655375400000|2022-06-16 10:30:00|222.75|219.87|223.77|220.89|224.09|221.21|221.8|218.92|0
1655375700000|2022-06-16 10:35:00|223.83|220.95|224.21|221.33|224.78|221.9|223.32|220.44|0
1655376000000|2022-06-16 10:40:00|224.27|221.39|224.01|221.13|224.78|221.9|223.89|221.01|0
1655376300000|2022-06-16 10:45:00|224.08|221.2|222.74|219.86|225.03|222.15|222.48|219.6|0
1655376600000|2022-06-16 10:50:00|222.86|219.98|224.07|221.19|225.54|222.66|222.1|219.22|0
1655376900000|2022-06-16 10:55:00|224.01|221.13|224.38|221.5|225.22|222.34|221.33|218.45|0
1655377200000|2022-06-16 11:00:00|224.13|221.25|220.57|217.69|224.13|221.25|219.88|217|0
1655377500000|2022-06-16 11:05:00|220.64|217.76|220.51|217.63|221.33|218.45|218.56|215.68|0
1655377800000|2022-06-16 11:10:00|220.44|217.56|222.7|219.82|222.95|220.07|220|217.12|0
1655378100000|2022-06-16 11:15:00|222.51|219.63|223.9|221.02|225.11|222.23|222.51|219.63|0
1655378400000|2022-06-16 11:20:00|223.84|220.96|223.65|220.77|225.24|222.36|222.82|219.94|0
1655378700000|2022-06-16 11:25:00|223.45|220.57|220.16|217.28|223.83|220.95|219.1|216.22|0
1655379000000|2022-06-16 11:30:00|220.66|217.78|220.03|217.15|223.19|220.31|219.78|216.9|0
1655379300000|2022-06-16 11:35:00|219.91|217.03|221.29|218.41|222.03|219.15|219.22|216.34|0
1655379600000|2022-06-16 11:40:00|221.54|218.66|223.06|220.18|224.07|221.19|220.97|218.09|0
1655379900000|2022-06-16 11:45:00|223.45|220.57|225.93|223.05|226.25|223.37|223.45|220.57|0
1655380200000|2022-06-16 11:50:00|225.48|222.6|224.33|221.45|226.38|223.5|224.2|221.32|0
1655380500000|2022-06-16 11:55:00|224.46|221.58|221.53|218.65|225.09|222.21|220.9|218.02|0
1655380800000|2022-06-16 12:00:00|221.66|218.78|217.64|214.76|222.55|219.67|216.39|213.51|0
1655381100000|2022-06-16 12:05:00|217.39|214.51|215.39|212.51|217.76|214.88|214.77|211.89|0
1655381400000|2022-06-16 12:10:00|215.52|212.64|214.4|211.52|215.89|213.01|213.42|210.54|0
1655381700000|2022-06-16 12:15:00|214.52|211.64|217.5|214.62|217.75|214.87|213.41|210.53|0
1655382000000|2022-06-16 12:20:00|217.31|214.43|213.65|210.77|217.37|214.49|213.28|210.4|0
1655382300000|2022-06-16 12:25:00|213.78|210.9|215.07|212.19|215.69|212.81|212.54|209.66|0
1655382600000|2022-06-16 12:30:00|215.19|212.31|213.83|210.95|216.31|213.43|212.54|209.66|0
1655382900000|2022-06-16 12:35:00|213.64|210.76|211.43|208.55|214.76|211.88|209.97|207.09|0
1655383200000|2022-06-16 12:40:00|211.55|208.67|214.38|211.5|215.12|212.24|211.43|208.55|0
1655383500000|2022-06-16 12:45:00|214.5|211.62|216.48|213.6|216.98|214.1|213.51|210.63|0
1655383800000|2022-06-16 12:50:00|216.36|213.48|216.35|213.47|216.98|214.1|215.11|212.23|0
1655384100000|2022-06-16 12:55:00|216.48|213.6|218.16|215.28|218.97|216.09|215.61|212.73|0
1655384400000|2022-06-16 13:00:00|218.22|215.34|216.75|213.87|219.09|216.21|214.76|211.88|0
1655384700000|2022-06-16 13:05:00|216.82|213.94|217.87|214.99|219.13|216.25|216.38|213.5|0
1655385000000|2022-06-16 13:10:00|218|215.12|218.37|215.49|219.38|216.5|217.62|214.74|0
1655385300000|2022-06-16 13:15:00|218.5|215.62|219.62|216.74|219.88|217|218.24|215.36|0
1655385600000|2022-06-16 13:20:00|219.75|216.87|221.26|218.38|221.39|218.51|219.25|216.37|0
1655385900000|2022-06-16 13:25:00|221.52|218.64|221.89|219.01|222.4|219.52|220.12|217.24|0
1655386200000|2022-06-16 13:30:00|221.77|218.89|226.75|223.87|227.26|224.38|219.87|216.99|0
1655386500000|2022-06-16 13:35:00|227|224.12|230.76|227.88|233.38|230.5|224.44|221.56|0
1655386800000|2022-06-16 13:40:00|230.89|228.01|232.72|229.84|234.56|231.68|228.94|226.06|0
1655387100000|2022-06-16 13:45:00|232.98|230.1|226.99|224.11|233.5|230.62|224.43|221.55|0
1655387400000|2022-06-16 13:50:00|227.38|224.5|226.98|224.1|232.32|229.44|224.72|221.84|0
1655387700000|2022-06-16 13:55:00|227.63|224.75|227.74|224.86|229.63|226.75|224.42|221.54|0
1655388000000|2022-06-16 14:00:00|228.58|225.7|231.6|228.72|232.13|229.25|226.62|223.74|0
1655388300000|2022-06-16 14:05:00|232|229.12|231.99|229.11|235.18|232.3|231.6|228.72|0
1655388600000|2022-06-16 14:10:00|232.26|229.38|236.71|233.83|237.51|234.63|232.26|229.38|0
1655388900000|2022-06-16 14:15:00|237.11|234.23|236.05|233.17|237.24|234.36|232.35|229.47|0
1655389200000|2022-06-16 14:20:00|236.84|233.96|230.65|227.77|236.84|233.96|229.34|226.46|0
1655389500000|2022-06-16 14:25:00|230.52|227.64|229.21|226.33|231.17|228.29|228.69|225.81|0
1655389800000|2022-06-16 14:30:00|229.73|226.85|230.77|227.89|232.87|229.99|228.95|226.07|0
1655390100000|2022-06-16 14:35:00|231.03|228.15|235.9|233.02|236.03|233.15|231.03|228.15|0
1655390400000|2022-06-16 14:40:00|236.03|233.15|241.24|238.36|241.24|238.36|235.23|232.35|0
1655390700000|2022-06-16 14:45:00|241.1|238.22|244.21|241.33|244.21|241.33|240.16|237.28|0
1655391000000|2022-06-16 14:50:00|244.07|241.19|243.53|240.65|246.66|243.78|242.99|240.11|0
1655391300000|2022-06-16 14:55:00|243.39|240.51|246.29|243.41|246.29|243.41|242.58|239.7|0
1655391600000|2022-06-16 15:00:00|246.43|243.55|241.96|239.08|246.56|243.68|241.15|238.27|0
1655391900000|2022-06-16 15:05:00|242.36|239.48|242.22|239.34|245.47|242.59|242.09|239.21|0
1655392200000|2022-06-16 15:10:00|242.49|239.61|236.74|233.86|243.16|240.28|236.74|233.86|0
1655392500000|2022-06-16 15:15:00|237.54|234.66|237.68|234.8|238.6|235.72|235.02|232.14|0
1655392800000|2022-06-16 15:20:00|237.95|235.07|237.95|235.07|241.15|238.27|236.5|233.62|0
1655393100000|2022-06-16 15:25:00|238.08|235.2|235.97|233.09|238.48|235.6|232.43|229.55|0
1655393400000|2022-06-16 15:30:00|235.83|232.95|238.74|235.86|238.88|236|235.18|232.3|0
1655393700000|2022-06-16 15:35:00|239.14|236.26|235.28|232.4|239.94|237.06|234.88|232|0
1655394000000|2022-06-16 15:40:00|235.15|232.27|240.07|237.19|241.82|238.94|234.88|232|0
1655394300000|2022-06-16 15:45:00|240.41|237.53|239.93|237.05|241.61|238.73|239.8|236.92|0
1655394600000|2022-06-16 15:50:00|239.4|236.52|241.27|238.39|242.42|239.54|238.19|235.31|0
1655394900000|2022-06-16 15:55:00|241.13|238.25|235.93|233.05|241.4|238.52|235.93|233.05|0
1655395200000|2022-06-16 16:00:00|236.06|233.18|239.12|236.24|240.59|237.71|235.26|232.38|0
1655395500000|2022-06-16 16:05:00|239.38|236.5|242.88|240|242.88|240|238.31|235.43|0
1655395800000|2022-06-16 16:10:00|243.01|240.13|243.95|241.07|244.23|241.35|240.32|237.44|0
1655396100000|2022-06-16 16:15:00|244.09|241.21|242.6|239.72|244.09|241.21|240.04|237.16|0
1655396400000|2022-06-16 16:20:00|242.73|239.85|241.92|239.04|243.95|241.07|240.71|237.83|0
1655396700000|2022-06-16 16:25:00|242.06|239.18|237.1|234.22|242.86|239.98|236.43|233.55|0
1655397000000|2022-06-16 16:30:00|236.97|234.09|238.29|235.41|241.11|238.23|236.03|233.15|0
1655397300000|2022-06-16 16:35:00|238.43|235.55|240.1|237.22|242.32|239.44|238.43|235.55|0
1655397600000|2022-06-16 16:40:00|239.89|237.01|237.09|234.21|241.23|238.35|235.63|232.75|0
1655397900000|2022-06-16 16:45:00|237.35|234.47|235.62|232.74|238.82|235.94|234.5|231.62|0
1655398200000|2022-06-16 16:50:00|235.49|232.61|237.21|234.33|238.28|235.4|234.7|231.82|0
1655398500000|2022-06-16 16:55:00|237.08|234.2|237.74|234.86|240.01|237.13|237.08|234.2|0
1655398800000|2022-06-16 17:00:00|236.94|234.06|237.87|234.99|238.81|235.93|233.9|231.02|0
1655399100000|2022-06-16 17:05:00|237.6|234.72|233.04|230.16|238.8|235.92|231.27|228.39|0
1655399400000|2022-06-16 17:10:00|233.1|230.22|234.42|231.54|236|233.12|232.78|229.9|0
1655399700000|2022-06-16 17:15:00|234.55|231.67|236|233.12|236|233.12|233.17|230.29|0
1655400000000|2022-06-16 17:20:00|235.87|232.99|239.33|236.45|239.59|236.71|235.6|232.72|0
1655400300000|2022-06-16 17:25:00|239.19|236.31|232.56|229.68|240.13|237.25|230.21|227.33|0
1655400600000|2022-06-16 17:30:00|234.41|231.53|232.69|229.81|236.65|233.77|231.25|228.37|0
1655400900000|2022-06-16 17:35:00|232.56|229.68|233.87|230.99|236.65|233.77|232.17|229.29|0
1655401200000|2022-06-16 17:40:00|234.13|231.25|239.71|236.83|239.71|236.83|233.34|230.46|0
1655401500000|2022-06-16 17:45:00|239.98|237.1|239.71|236.83|242.26|239.38|239.25|236.37|0
1655401800000|2022-06-16 17:50:00|239.17|236.29|241.45|238.57|242.06|239.18|239.17|236.29|0
1655402100000|2022-06-16 17:55:00|241.32|238.44|243.01|240.13|243.74|240.86|240.42|237.54|0
1655402400000|2022-06-16 18:00:00|243.42|240.54|241.91|239.03|243.69|240.81|240.55|237.67|0
1655402700000|2022-06-16 18:05:00|241.78|238.9|244.37|241.49|245.75|242.87|241.23|238.35|0
1655403000000|2022-06-16 18:10:00|244.65|241.77|242.72|239.84|244.78|241.9|242.31|239.43|0
1655403300000|2022-06-16 18:15:00|242.86|239.98|243.13|240.25|244.78|241.9|242.72|239.84|0
1655403600000|2022-06-16 18:20:00|242.99|240.11|245.88|243|246.43|243.55|242.58|239.7|0
1655403900000|2022-06-16 18:25:00|245.74|242.86|246.84|243.96|246.84|243.96|244.77|241.89|0
1655404200000|2022-06-16 18:30:00|247.25|244.37|246.42|243.54|247.67|244.79|244.22|241.34|0
1655404500000|2022-06-16 18:35:00|246.28|243.4|245.45|242.57|247.67|244.79|244.35|241.47|0
1655404800000|2022-06-16 18:40:00|245.31|242.43|244.21|241.33|245.31|242.43|240.52|237.64|0
1655405100000|2022-06-16 18:45:00|244.48|241.6|251.98|249.1|251.98|249.1|242.84|239.96|0
1655405400000|2022-06-16 18:50:00|251.84|248.96|252.68|249.8|253.1|250.22|249.88|247|0
1655405700000|2022-06-16 18:55:00|252.54|249.66|251.87|248.99|254.66|251.78|251.07|248.19|0
1655406000000|2022-06-16 19:00:00|252.01|249.13|245.68|242.8|252.7|249.82|243.64|240.76|0
1655406300000|2022-06-16 19:05:00|245.81|242.93|241.2|238.32|248.96|246.08|241.2|238.32|0
1655406600000|2022-06-16 19:10:00|241.33|238.45|243.63|240.75|245.81|242.93|237.98|235.1|0
1655406900000|2022-06-16 19:15:00|244.71|241.83|242|239.12|247.45|244.57|242|239.12|0
1655407200000|2022-06-16 19:20:00|241.93|239.05|242|239.12|242.94|240.06|239.44|236.56|0
1655407500000|2022-06-16 19:25:00|242.27|239.39|240.11|237.23|243.21|240.33|237.43|234.55|0
1655407800000|2022-06-16 19:30:00|240.37|237.49|247.57|244.69|248.26|245.38|239.57|236.69|0
1655408100000|2022-06-16 19:35:00|248.33|245.45|242.51|239.63|248.33|245.45|241.56|238.68|0
1655408400000|2022-06-16 19:40:00|242.38|239.5|244.42|241.54|244.42|241.54|237.64|234.76|0
1655408700000|2022-06-16 19:45:00|244.56|241.68|248.55|245.67|249.93|247.05|243.19|240.31|0
1655409000000|2022-06-16 19:50:00|248.06|245.18|245.37|242.49|248.41|245.53|243.59|240.71|0
1655409300000|2022-06-16 19:55:00|244.69|241.81|237.09|234.21|245.92|243.04|237.09|234.21|0
1655409600000|2022-06-16 20:00:00|236.02|233.14|238.91|236.03|239.51|236.63|235.89|233.01|0
1655409900000|2022-06-16 20:05:00|239.11|236.23|240.59|237.71|240.59|237.71|235.35|232.47|0
1655410200000|2022-06-16 20:10:00|240.86|237.98|234.28|231.4|240.86|237.98|234.28|231.4|0
1655410500000|2022-06-16 20:15:00|235.25|231.89|238.93|235.57|239.2|235.84|235.12|231.76|0
1655410800000|2022-06-16 20:20:00|238.66|235.3|238.05|234.69|239.47|236.11|237.98|234.62|0
1655411100000|2022-06-16 20:25:00|238.12|234.76|236.58|233.22|239.06|235.7|236.58|233.22|0
1655411400000|2022-06-16 20:30:00|236.51|233.15|237.17|233.81|237.17|233.81|235.7|232.34|0
1655411700000|2022-06-16 20:35:00|237.31|233.95|237.57|234.21|237.71|234.35|236.71|233.35|0
1655412000000|2022-06-16 20:40:00|237.51|234.15|237.57|234.21|237.84|234.48|237.17|233.81|0
1655412300000|2022-06-16 20:45:00|237.37|234.01|234.49|231.13|237.37|234.01|234.49|231.13|0
1655412600000|2022-06-16 20:50:00|234.69|231.33|233.42|230.06|234.76|231.4|233.03|229.67|0
1655412900000|2022-06-16 20:55:00|233.56|230.2|233.75|230.39|234.35|230.99|232.83|229.47|0
1655413200000|2022-06-16 21:00:00|234|230.64|233.59|230.23|234.2|230.84|233.59|230.23|0
1655413500000|2022-06-16 21:05:00|233.61|230.25|233.63|230.27|233.92|230.56|233.51|230.15|0
1655413800000|2022-06-16 21:10:00|233.62|230.26|233.53|230.17|233.62|230.26|233.47|230.11|0
1655414100000|2022-06-16 21:15:00|233.74|230.38|233.5|230.14|233.76|230.4|233.49|230.13|0
1655414400000|2022-06-16 21:20:00|233.48|230.12|233.23|229.87|233.48|230.12|233.13|229.77|0
1655414700000|2022-06-16 21:25:00|233.29|229.93|233.17|229.81|233.52|230.16|233.17|229.81|0
1655415000000|2022-06-16 21:30:00|233.19|229.83|233.59|230.23|233.63|230.27|232.99|229.63|0
1655415300000|2022-06-16 21:35:00|233.63|230.27|233.78|230.42|233.82|230.46|233.63|230.27|0
1655415600000|2022-06-16 21:40:00|233.8|230.44|233.42|230.06|233.83|230.47|233.42|230.06|0
1655415900000|2022-06-16 21:45:00|233.51|230.15|234.05|230.69|234.05|230.69|233.51|230.15|0
1655416200000|2022-06-16 21:50:00|234.03|230.67|233.85|230.49|234.05|230.69|233.6|230.24|0
1655416500000|2022-06-16 21:55:00|233.79|230.43|233.45|230.09|233.85|230.49|233.37|230.01|0
1655416800000|2022-06-16 22:00:00|233.05|229.69|231.13|227.77|233.05|229.69|230.73|227.37|0
1655417100000|2022-06-16 22:05:00|230.93|227.57|232.71|229.35|232.84|229.48|230.47|227.11|0
1654499100000|2022-06-06 07:05:00|88.14|85.74|88.11|85.71|88.53|86.13|87.85|85.45|0
1654499400000|2022-06-06 07:10:00|88.13|85.73|88.13|85.73|88.47|86.07|88.02|85.62|0
1654499700000|2022-06-06 07:15:00|88.07|85.67|88.36|85.96|88.41|86.01|88.02|85.62|0
1654500000000|2022-06-06 07:20:00|88.41|86.01|87.81|85.41|88.81|86.41|87.73|85.33|0
1654500300000|2022-06-06 07:25:00|87.84|85.44|88.18|85.78|88.35|85.95|87.72|85.32|0
1654500600000|2022-06-06 07:30:00|88.23|85.83|88.75|86.35|89.01|86.61|88.23|85.83|0
1654500900000|2022-06-06 07:35:00|88.63|86.23|88.29|85.89|88.98|86.58|88.17|85.77|0
1654501200000|2022-06-06 07:40:00|88.06|85.66|88.28|85.88|88.45|86.05|87.77|85.37|0
1654501500000|2022-06-06 07:45:00|88.34|85.94|87.94|85.54|88.48|86.08|87.77|85.37|0
1654501800000|2022-06-06 07:50:00|87.99|85.59|86.52|84.12|88.16|85.76|85.85|83.45|0
1654502100000|2022-06-06 07:55:00|86.57|84.17|85.56|83.16|86.86|84.46|85.56|83.16|0
1654502400000|2022-06-06 08:00:00|85.48|83.08|85.01|82.61|85.51|83.11|84.84|82.44|0
1654502700000|2022-06-06 08:05:00|85.06|82.66|85.43|83.03|86.77|84.37|84.95|82.55|0
1654503000000|2022-06-06 08:10:00|85.32|82.92|84.54|82.14|85.54|83.14|84.32|81.92|0
1654503300000|2022-06-06 08:15:00|84.48|82.08|84.76|82.36|84.87|82.47|84.04|81.64|0
1654503600000|2022-06-06 08:20:00|84.84|82.44|84.48|82.08|84.87|82.47|84.42|82.02|0
1654503900000|2022-06-06 08:25:00|84.42|82.02|84.42|82.02|84.59|82.19|84.42|82.02|0
1654504200000|2022-06-06 08:30:00|84.15|81.75|84.69|82.29|84.75|82.35|83.87|81.47|0
1654504500000|2022-06-06 08:35:00|84.75|82.35|84.69|82.29|84.86|82.46|84.58|82.18|0
1654504800000|2022-06-06 08:40:00|84.63|82.23|84.63|82.23|84.69|82.29|84.36|81.96|0
1654505100000|2022-06-06 08:45:00|84.58|82.18|84.41|82.01|84.96|82.56|84.41|82.01|0
1654505400000|2022-06-06 08:50:00|84.38|81.98|84.02|81.62|84.79|82.39|83.97|81.57|0
1654505700000|2022-06-06 08:55:00|84.08|81.68|84.07|81.67|84.46|82.06|83.96|81.56|0
1654506000000|2022-06-06 09:00:00|84.13|81.73|84.45|82.05|84.62|82.22|84.02|81.62|0
1654506300000|2022-06-06 09:05:00|84.4|82|84.7|82.3|84.73|82.33|84.4|82|0
1654506600000|2022-06-06 09:10:00|84.73|82.33|84.61|82.21|84.83|82.43|84.61|82.21|0
1654506900000|2022-06-06 09:15:00|84.72|82.32|84.94|82.54|85.11|82.71|84.67|82.27|0
1654507200000|2022-06-06 09:20:00|85|82.6|85.05|82.65|85.22|82.82|84.91|82.51|0
1654507500000|2022-06-06 09:25:00|84.99|82.59|85.21|82.81|85.49|83.09|84.94|82.54|0
1654507800000|2022-06-06 09:30:00|85.27|82.87|85.37|82.97|85.65|83.25|85.21|82.81|0
1654508100000|2022-06-06 09:35:00|85.4|83|86.21|83.81|86.21|83.81|85.4|83|0
1654508400000|2022-06-06 09:40:00|86.24|83.84|86.32|83.92|86.49|84.09|85.82|83.42|0
1654508700000|2022-06-06 09:45:00|86.29|83.89|85.75|83.35|86.32|83.92|85.75|83.35|0
1654509000000|2022-06-06 09:50:00|85.78|83.38|86.2|83.8|86.26|83.86|85.7|83.3|0
1654509300000|2022-06-06 09:55:00|86.14|83.74|85.75|83.35|86.25|83.85|85.75|83.35|0
1654509600000|2022-06-06 10:00:00|85.8|83.4|85.36|82.96|85.92|83.52|85.13|82.73|0
1654509900000|2022-06-06 10:05:00|85.3|82.9|85.27|82.87|85.55|83.15|85.19|82.79|0
1654510200000|2022-06-06 10:10:00|85.24|82.84|85.29|82.89|85.46|83.06|85.13|82.73|0
1654510500000|2022-06-06 10:15:00|85.35|82.95|85.4|83|85.52|83.12|85.24|82.84|0
1654510800000|2022-06-06 10:20:00|85.35|82.95|85.07|82.67|85.46|83.06|84.96|82.56|0
1654511100000|2022-06-06 10:25:00|85.01|82.61|85.04|82.64|85.18|82.78|84.9|82.5|0
1654511400000|2022-06-06 10:30:00|85.01|82.61|84.84|82.44|85.23|82.83|84.73|82.33|0
1654511700000|2022-06-06 10:35:00|84.78|82.38|85.17|82.77|85.28|82.88|84.73|82.33|0
1654512000000|2022-06-06 10:40:00|85.11|82.71|85.05|82.65|85.14|82.74|85|82.6|0
1654512300000|2022-06-06 10:45:00|85.11|82.71|85.11|82.71|85.14|82.74|84.94|82.54|0
1654512600000|2022-06-06 10:50:00|85.08|82.68|84.77|82.37|85.16|82.76|84.72|82.32|0
1654512900000|2022-06-06 10:55:00|84.8|82.4|84.82|82.42|84.93|82.53|84.58|82.18|0
1654513200000|2022-06-06 11:00:00|84.93|82.53|85.32|82.92|85.43|83.03|84.93|82.53|0
1654513500000|2022-06-06 11:05:00|85.37|82.97|85.37|82.97|85.43|83.03|85.21|82.81|0
1654513800000|2022-06-06 11:10:00|85.34|82.94|85.42|83.02|85.43|83.03|85.26|82.86|0
1654514100000|2022-06-06 11:15:00|85.37|82.97|85.01|82.61|85.42|83.02|84.92|82.52|0
1654514400000|2022-06-06 11:20:00|84.98|82.58|84.59|82.19|85.14|82.74|84.53|82.13|0
1654514700000|2022-06-06 11:25:00|84.53|82.13|84.81|82.41|85.03|82.63|84.53|82.13|0
1654515000000|2022-06-06 11:30:00|84.83|82.43|84.86|82.46|84.97|82.57|84.47|82.07|0
1654515300000|2022-06-06 11:35:00|84.97|82.57|85.02|82.62|85.08|82.68|84.75|82.35|0
1654515600000|2022-06-06 11:40:00|84.99|82.59|85.43|83.03|85.46|83.06|84.99|82.59|0
1654515900000|2022-06-06 11:45:00|85.41|83.01|86.07|83.67|86.35|83.95|85.29|82.89|0
1654516200000|2022-06-06 11:50:00|86.1|83.7|85.54|83.14|86.29|83.89|85.29|82.89|0
1654516500000|2022-06-06 11:55:00|85.07|82.67|84.51|82.11|85.23|82.83|84.51|82.11|0
1654516800000|2022-06-06 12:00:00|84.4|82|84.78|82.38|84.78|82.38|84.4|82|0
1654517100000|2022-06-06 12:05:00|84.84|82.44|84.56|82.16|84.89|82.49|84.07|81.67|0
1654517400000|2022-06-06 12:10:00|84.5|82.1|84.34|81.94|84.56|82.16|84.17|81.77|0
1654517700000|2022-06-06 12:15:00|84.31|81.91|84.61|82.21|84.61|82.21|84.12|81.72|0
1654518000000|2022-06-06 12:20:00|84.58|82.18|85.27|82.87|85.41|83.01|84.58|82.18|0
1654518300000|2022-06-06 12:25:00|85.32|82.92|84.8|82.4|85.51|83.11|84.39|81.99|0
1654518600000|2022-06-06 12:30:00|84.77|82.37|84.27|81.87|84.77|82.37|84.16|81.76|0
1654518900000|2022-06-06 12:35:00|84.22|81.82|83.61|81.21|84.22|81.82|83.61|81.21|0
1654519200000|2022-06-06 12:40:00|83.67|81.27|83.88|81.48|84.16|81.76|83.61|81.21|0
1654519500000|2022-06-06 12:45:00|83.94|81.54|83.47|81.07|83.99|81.59|82.9|80.5|0
1654519800000|2022-06-06 12:50:00|83.5|81.1|83.99|81.59|84.21|81.81|83.33|80.93|0
1654520100000|2022-06-06 12:55:00|84.04|81.64|84.26|81.86|84.37|81.97|83.85|81.45|0
1654520400000|2022-06-06 13:00:00|84.2|81.8|84.15|81.75|84.48|82.08|84.09|81.69|0
1654520700000|2022-06-06 13:05:00|84.23|81.83|83.76|81.36|84.23|81.83|83.54|81.14|0
1654521000000|2022-06-06 13:10:00|83.81|81.41|83.76|81.36|83.87|81.47|83.43|81.03|0
1654521300000|2022-06-06 13:15:00|83.75|81.35|84.41|82.01|84.97|82.57|83.7|81.3|0
1654521600000|2022-06-06 13:20:00|84.47|82.07|84.79|82.39|85.13|82.73|84.36|81.96|0
1654521900000|2022-06-06 13:25:00|84.85|82.45|84.79|82.39|85.13|82.73|84.79|82.39|0
1654522200000|2022-06-06 13:30:00|84.49|82.09|84.79|82.39|85.85|83.45|83.75|81.35|0
1654522500000|2022-06-06 13:35:00|84.9|82.5|85.84|83.44|86.85|84.45|84.71|82.31|0
1654522800000|2022-06-06 13:40:00|85.73|83.33|84.78|82.38|86.29|83.89|83.25|80.85|0
1654523100000|2022-06-06 13:45:00|85.06|82.66|86.12|83.72|87.19|84.79|84.65|82.25|0
1654523400000|2022-06-06 13:50:00|86.06|83.66|85.78|83.38|86.9|84.5|85.39|82.99|0
1654523700000|2022-06-06 13:55:00|85.95|83.55|84.06|81.66|86.22|83.82|84.06|81.66|0
1654524000000|2022-06-06 14:00:00|83.67|81.27|81.72|79.32|84.06|81.66|81.45|79.05|0
1654524300000|2022-06-06 14:05:00|81.77|79.37|81.68|79.28|83.02|80.62|80.72|78.32|0
1654524600000|2022-06-06 14:10:00|81.57|79.17|81.3|78.9|81.95|79.55|81.09|78.69|0
1654524900000|2022-06-06 14:15:00|81.36|78.96|82.16|79.76|82.81|80.41|81.19|78.79|0
1654525200000|2022-06-06 14:20:00|82.27|79.87|82.86|80.46|82.86|80.46|81.94|79.54|0
1654525500000|2022-06-06 14:25:00|83.02|80.62|82.96|80.56|83.99|81.59|82.39|79.99|0
1654525800000|2022-06-06 14:30:00|82.74|80.34|82.52|80.12|83.33|80.93|82.25|79.85|0
1654526100000|2022-06-06 14:35:00|82.47|80.07|82.79|80.39|83.55|81.15|82.25|79.85|0
1654526400000|2022-06-06 14:40:00|82.57|80.17|82.57|80.17|83.82|81.42|82.25|79.85|0
1654526700000|2022-06-06 14:45:00|82.46|80.06|82.24|79.84|83.05|80.65|82.24|79.84|0
1654527000000|2022-06-06 14:50:00|82.3|79.9|83.27|80.87|83.32|80.92|81.76|79.36|0
1654527300000|2022-06-06 14:55:00|83.16|80.76|82.61|80.21|83.48|81.08|82.45|80.05|0
1654527600000|2022-06-06 15:00:00|82.56|80.16|83.04|80.64|83.15|80.75|81.81|79.41|0
1654527900000|2022-06-06 15:05:00|83.1|80.7|84.29|81.89|84.4|82|82.5|80.1|0
1654528200000|2022-06-06 15:10:00|84.46|82.06|86.28|83.88|86.79|84.39|84.46|82.06|0
1654528500000|2022-06-06 15:15:00|86.51|84.11|89.59|87.19|89.59|87.19|86.17|83.77|0
1654528800000|2022-06-06 15:20:00|89.77|87.37|89.24|86.84|89.94|87.54|88.61|86.21|0
1654529100000|2022-06-06 15:25:00|89.19|86.79|88.49|86.09|89.53|87.13|88.27|85.87|0
1654529400000|2022-06-06 15:30:00|88.67|86.27|88.89|86.49|89.18|86.78|88.04|85.64|0
1654529700000|2022-06-06 15:35:00|89.18|86.78|89.18|86.78|89.58|87.18|88.55|86.15|0
1654530000000|2022-06-06 15:40:00|89.29|86.89|87.63|85.23|89.35|86.95|87.52|85.12|0
1654530300000|2022-06-06 15:45:00|87.69|85.29|88.37|85.97|88.37|85.97|86.78|84.38|0
1654530600000|2022-06-06 15:50:00|88.48|86.08|88.08|85.68|88.71|86.31|87.57|85.17|0
1654530900000|2022-06-06 15:55:00|87.97|85.57|87.91|85.51|88.53|86.13|87.57|85.17|0
1654531200000|2022-06-06 16:00:00|87.96|85.56|91.37|88.97|92.02|89.62|87.91|85.51|0
1654531500000|2022-06-06 16:05:00|91.31|88.91|92.19|89.79|92.25|89.85|90.72|88.32|0
1654531800000|2022-06-06 16:10:00|92.25|89.85|92.96|90.56|93.44|91.04|92.01|89.61|0
1654532100000|2022-06-06 16:15:00|93.26|90.86|92.48|90.08|93.5|91.1|92.01|89.61|0
1654532400000|2022-06-06 16:20:00|92.6|90.2|93.31|90.91|93.31|90.91|91.95|89.55|0
1654532700000|2022-06-06 16:25:00|93.19|90.79|93.55|91.15|93.97|91.57|92.42|90.02|0
1654533000000|2022-06-06 16:30:00|93.61|91.21|92.8|90.4|94.75|92.35|92.77|90.37|0
1654533300000|2022-06-06 16:35:00|92.89|90.49|92.17|89.77|93.07|90.67|92.06|89.66|0
1654533600000|2022-06-06 16:40:00|92.23|89.83|91.91|89.51|92.53|90.13|91.58|89.18|0
1654533900000|2022-06-06 16:45:00|91.87|89.47|91.75|89.35|92.05|89.65|91.28|88.88|0
1654534200000|2022-06-06 16:50:00|91.93|89.53|91.75|89.35|92.88|90.48|91.69|89.29|0
1654534500000|2022-06-06 16:55:00|91.84|89.44|91.16|88.76|91.99|89.59|90.87|88.47|0
1654534800000|2022-06-06 17:00:00|91.1|88.7|92.28|89.88|92.28|89.88|91.1|88.7|0
1654535100000|2022-06-06 17:05:00|92.16|89.76|91.51|89.11|92.28|89.88|91.09|88.69|0
1654535400000|2022-06-06 17:10:00|91.5|89.1|91.73|89.33|92.38|89.98|90.47|88.07|0
1654535700000|2022-06-06 17:15:00|91.79|89.39|92.02|89.62|92.86|90.46|91.55|89.15|0
1654536000000|2022-06-06 17:20:00|92.08|89.68|91.72|89.32|92.8|90.4|91.25|88.85|0
1654536300000|2022-06-06 17:25:00|91.9|89.5|91.48|89.08|92.2|89.8|91.37|88.97|0
1654536600000|2022-06-06 17:30:00|91.6|89.2|90.89|88.49|91.84|89.44|90.66|88.26|0
1654536900000|2022-06-06 17:35:00|90.95|88.55|89.2|86.8|91.13|88.73|88.68|86.28|0
1654537200000|2022-06-06 17:40:00|89.09|86.69|88.34|85.94|89.26|86.86|87.88|85.48|0
1654537500000|2022-06-06 17:45:00|88.28|85.88|88.22|85.82|89.14|86.74|88.11|85.71|0
1654537800000|2022-06-06 17:50:00|88.28|85.88|87.99|85.59|88.39|85.99|87.42|85.02|0
1654538100000|2022-06-06 17:55:00|87.93|85.53|87.24|84.84|87.93|85.53|87.19|84.79|0
1654538400000|2022-06-06 18:00:00|87.19|84.79|87.41|85.01|87.81|85.41|87.18|84.78|0
1654538700000|2022-06-06 18:05:00|87.47|85.07|87.98|85.58|88.66|86.26|87.24|84.84|0
1654539000000|2022-06-06 18:10:00|88.03|85.63|88.55|86.15|88.55|86.15|87.75|85.35|0
1654539300000|2022-06-06 18:15:00|88.66|86.26|88.77|86.37|89.35|86.95|88.26|85.86|0
1654539600000|2022-06-06 18:20:00|88.83|86.43|90.74|88.34|91.33|88.93|88.83|86.43|0
1654539900000|2022-06-06 18:25:00|90.98|88.58|91.74|89.34|92.34|89.94|90.69|88.29|0
1654540200000|2022-06-06 18:30:00|91.92|89.52|91.68|89.28|92.33|89.93|91.38|88.98|0
1654540500000|2022-06-06 18:35:00|91.62|89.22|92.51|90.11|92.81|90.41|91.21|88.81|0
1654540800000|2022-06-06 18:40:00|92.45|90.05|91.44|89.04|92.6|90.2|91.26|88.86|0
1654541100000|2022-06-06 18:45:00|91.47|89.07|91.73|89.33|91.79|89.39|90.67|88.27|0
1654541400000|2022-06-06 18:50:00|91.97|89.57|91.78|89.38|94|91.6|91.73|89.33|0
1654541700000|2022-06-06 18:55:00|92.08|89.68|91.72|89.32|92.32|89.92|90.84|88.44|0
1654542000000|2022-06-06 19:00:00|91.9|89.5|91.78|89.38|92.43|90.03|90.9|88.5|0
1654542300000|2022-06-06 19:05:00|91.96|89.56|92.61|90.21|93.03|90.63|91.48|89.08|0
1654542600000|2022-06-06 19:10:00|92.18|89.78|92.29|89.89|94.07|91.67|91.76|89.36|0
1654542900000|2022-06-06 19:15:00|92.41|90.01|93.43|91.03|93.49|91.09|91.4|89|0
1654543200000|2022-06-06 19:20:00|93.55|91.15|93.07|90.67|94.45|92.05|92.47|90.07|0
1654543500000|2022-06-06 19:25:00|93.01|90.61|93.18|90.78|93.54|91.14|92.59|90.19|0
1654543800000|2022-06-06 19:30:00|93.3|90.9|93.06|90.66|93.54|91.14|92.34|89.94|0
1654544100000|2022-06-06 19:35:00|92.94|90.54|93.6|91.2|94.44|92.04|92.82|90.42|0
1654544400000|2022-06-06 19:40:00|93.72|91.32|91.45|89.05|94.08|91.68|91.45|89.05|0
1654544700000|2022-06-06 19:45:00|91.5|89.1|92.69|90.29|93.17|90.77|91.09|88.69|0
1654545000000|2022-06-06 19:50:00|92.75|90.35|89.28|86.88|92.75|90.35|89.28|86.88|0
1654545300000|2022-06-06 19:55:00|89.51|87.11|89.98|87.58|90.8|88.4|88.81|86.41|0
1654545600000|2022-06-06 20:00:00|90.39|87.99|90.74|88.34|90.92|88.52|90.21|87.81|0
1654545900000|2022-06-06 20:05:00|90.68|88.28|90.74|88.34|90.86|88.46|90.33|87.93|0
1654546200000|2022-06-06 20:10:00|90.8|88.4|90.85|88.45|90.92|88.52|90.32|87.92|0
1654546500000|2022-06-06 20:15:00|90.99|88.19|90.58|87.78|91.11|88.31|90.52|87.72|0
1654546800000|2022-06-06 20:20:00|90.64|87.84|90.55|87.75|90.64|87.84|90.4|87.6|0
1654547100000|2022-06-06 20:25:00|90.52|87.72|90.87|88.07|90.87|88.07|90.46|87.66|0
1654547400000|2022-06-06 20:30:00|90.78|87.98|90.27|87.47|90.81|88.01|90.22|87.42|0
1654547700000|2022-06-06 20:35:00|90.3|87.5|90.04|87.24|90.39|87.59|89.98|87.18|0
1654548000000|2022-06-06 20:40:00|90.07|87.27|90.09|87.29|90.21|87.41|90.04|87.24|0
1654548300000|2022-06-06 20:45:00|90.15|87.35|90.15|87.35|90.21|87.41|90.09|87.29|0
1654548600000|2022-06-06 20:50:00|90.03|87.23|89.79|86.99|90.15|87.35|89.73|86.93|0
1654548900000|2022-06-06 20:55:00|89.73|86.93|90.14|87.34|90.14|87.34|89.68|86.88|0
1654549200000|2022-06-06 21:00:00|90.1|87.3|90.03|87.23|90.15|87.35|90.03|87.23|0
1654549500000|2022-06-06 21:05:00|90.02|87.22|90|87.2|90.02|87.22|89.9|87.1|0
1654549800000|2022-06-06 21:10:00|89.93|87.13|90.05|87.25|90.29|87.49|89.92|87.12|0
1654550100000|2022-06-06 21:15:00|89.99|87.19|90.06|87.26|90.07|87.27|89.95|87.15|0
1654550400000|2022-06-06 21:20:00|90.07|87.27|90.11|87.31|90.16|87.36|90|87.2|0
1654550700000|2022-06-06 21:25:00|90.12|87.32|90.04|87.24|90.14|87.34|90.04|87.24|0
1654551000000|2022-06-06 21:30:00|90.03|87.23|90.28|87.48|90.28|87.48|90.03|87.23|0
1654551300000|2022-06-06 21:35:00|90.34|87.54|90.26|87.46|90.36|87.56|90.14|87.34|0
1654551600000|2022-06-06 21:40:00|90.21|87.41|90.13|87.33|90.21|87.41|90.13|87.33|0
1654551900000|2022-06-06 21:45:00|90.08|87.28|90.03|87.23|90.08|87.28|89.99|87.19|0
1654552200000|2022-06-06 21:50:00|90.09|87.29|90.03|87.23|90.09|87.29|90.03|87.23|0
1654552500000|2022-06-06 21:55:00|90.02|87.22|89.9|87.1|90.02|87.22|89.9|87.1|0
1654552800000|2022-06-06 22:00:00|90.13|87.33|89.96|87.16|90.16|87.36|89.49|86.69|0
1654553100000|2022-06-06 22:05:00|89.81|87.01|90.21|87.41|90.21|87.41|89.63|86.83|0
1654553400000|2022-06-06 22:10:00|90.16|87.36|89.92|87.12|90.27|87.47|89.83|87.03|0
1654553700000|2022-06-06 22:15:00|90.04|87.24|90.3|87.5|90.44|87.64|89.86|87.06|0
1654554000000|2022-06-06 22:20:00|90.27|87.47|90.74|87.94|90.82|88.02|90.27|87.47|0
1654554300000|2022-06-06 22:25:00|90.77|87.97|90.64|87.84|90.79|87.99|90.5|87.7|0
1654554600000|2022-06-06 22:30:00|90.67|87.87|90.97|88.17|91.03|88.23|90.55|87.75|0
1654554900000|2022-06-06 22:35:00|90.94|88.14|91.32|88.52|91.5|88.7|90.67|87.87|0
1654555200000|2022-06-06 22:40:00|91.26|88.46|91.25|88.45|91.43|88.63|90.99|88.19|0
1654555500000|2022-06-06 22:45:00|91.2|88.4|91.01|88.21|91.25|88.45|90.78|87.98|0
1654555800000|2022-06-06 22:50:00|90.99|88.19|91.07|88.27|91.13|88.33|90.72|87.92|0
1654556100000|2022-06-06 22:55:00|91.13|88.33|91.13|88.33|91.37|88.57|91.1|88.3|0
1654556400000|2022-06-06 23:00:00|91.1|88.3|90.95|88.15|91.3|88.5|90.95|88.15|0
1654556700000|2022-06-06 23:05:00|91|88.2|90.59|87.79|91|88.2|90.59|87.79|0
1654557000000|2022-06-06 23:10:00|90.65|87.85|90.47|87.67|90.68|87.88|90.41|87.61|0
1654557300000|2022-06-06 23:15:00|90.41|87.61|90.46|87.66|90.53|87.73|90.41|87.61|0
1654557600000|2022-06-06 23:20:00|90.41|87.61|90.61|87.81|90.64|87.84|90.41|87.61|0
1654557900000|2022-06-06 23:25:00|90.64|87.84|90.49|87.69|90.64|87.84|90.4|87.6|0
1654558200000|2022-06-06 23:30:00|90.4|87.6|90.51|87.71|90.51|87.71|90.4|87.6|0
1654558500000|2022-06-06 23:35:00|90.46|87.66|90.57|87.77|90.66|87.86|90.4|87.6|0
1654558800000|2022-06-06 23:40:00|90.63|87.83|90.45|87.65|90.74|87.94|90.45|87.65|0
1654559100000|2022-06-06 23:45:00|90.39|87.59|89.62|86.82|90.45|87.65|89.62|86.82|0
1654559400000|2022-06-06 23:50:00|89.57|86.77|89.56|86.76|89.77|86.97|89.27|86.47|0
1654559700000|2022-06-06 23:55:00|89.59|86.79|89.91|87.11|89.91|87.11|89.33|86.53|0
1654560000000|2022-06-07 00:00:00|89.85|87.05|91.56|88.76|91.59|88.79|89.85|87.05|0
1654560300000|2022-06-07 00:05:00|91.53|88.73|92.01|89.21|92.1|89.3|91.53|88.73|0
1654560600000|2022-06-07 00:10:00|91.97|89.17|92.3|89.5|92.45|89.65|91.97|89.17|0
1654560900000|2022-06-07 00:15:00|92.36|89.56|92.03|89.23|92.69|89.89|91.88|89.08|0
1654561200000|2022-06-07 00:20:00|92.18|89.38|92.68|89.88|92.78|89.98|92.09|89.29|0
1654561500000|2022-06-07 00:25:00|92.74|89.94|92.59|89.79|92.92|90.12|92.56|89.76|0
1654561800000|2022-06-07 00:30:00|92.62|89.82|93.52|90.72|93.64|90.84|92.59|89.79|0
1654562100000|2022-06-07 00:35:00|93.22|90.42|92.61|89.81|93.34|90.54|92.61|89.81|0
1654562400000|2022-06-07 00:40:00|92.55|89.75|92.49|89.69|92.85|90.05|92.49|89.69|0
1654562700000|2022-06-07 00:45:00|92.55|89.75|92.61|89.81|92.97|90.17|92.49|89.69|0
1654563000000|2022-06-07 00:50:00|92.55|89.75|93.06|90.26|93.15|90.35|92.43|89.63|0
1654563300000|2022-06-07 00:55:00|92.79|89.99|92.75|89.95|92.96|90.16|92.6|89.8|0
1654563600000|2022-06-07 01:00:00|92.72|89.92|92|89.2|92.78|89.98|92|89.2|0
1654563900000|2022-06-07 01:05:00|92.06|89.26|92.12|89.32|92.18|89.38|91.7|88.9|0
1654564200000|2022-06-07 01:10:00|92.06|89.26|92.41|89.61|92.53|89.73|91.94|89.14|0
1654564500000|2022-06-07 01:15:00|92.5|89.7|91.87|89.07|92.56|89.76|91.66|88.86|0
1654564800000|2022-06-07 01:20:00|91.84|89.04|92.35|89.55|92.47|89.67|91.84|89.04|0
1654565100000|2022-06-07 01:25:00|92.41|89.61|96.62|93.82|97.3|94.5|92.41|89.61|0
1654565400000|2022-06-07 01:30:00|96.43|93.63|95.97|93.17|97.05|94.25|95.87|93.07|0
1654565700000|2022-06-07 01:35:00|95.94|93.14|95.62|92.82|96.24|93.44|95.38|92.58|0
1654566000000|2022-06-07 01:40:00|95.69|92.89|94.82|92.02|95.81|93.01|94.82|92.02|0
1654566300000|2022-06-07 01:45:00|94.76|91.96|94.76|91.96|95.07|92.27|94.49|91.69|0
1654566600000|2022-06-07 01:50:00|94.7|91.9|94.88|92.08|94.97|92.17|94.67|91.87|0
1654566900000|2022-06-07 01:55:00|94.94|92.14|95.12|92.32|95.61|92.81|94.88|92.08|0
1654567200000|2022-06-07 02:00:00|95.06|92.26|95.3|92.5|95.43|92.63|94.81|92.01|0
1654567500000|2022-06-07 02:05:00|95.27|92.47|96.16|93.36|96.16|93.36|95.06|92.26|0
1654567800000|2022-06-07 02:10:00|96.1|93.3|96.44|93.64|96.53|93.73|96.1|93.3|0
1654568100000|2022-06-07 02:15:00|96.4|93.6|96.4|93.6|96.53|93.73|96.03|93.23|0
1654568400000|2022-06-07 02:20:00|96.34|93.54|95.78|92.98|96.37|93.57|95.66|92.86|0
1654568700000|2022-06-07 02:25:00|95.72|92.92|96.08|93.28|96.15|93.35|95.66|92.86|0
1654569000000|2022-06-07 02:30:00|96.06|93.26|96.33|93.53|96.39|93.59|95.96|93.16|0
1654569300000|2022-06-07 02:35:00|96.27|93.47|96.3|93.5|96.39|93.59|96.08|93.28|0
1654569600000|2022-06-07 02:40:00|96.33|93.53|96.42|93.62|96.45|93.65|96.26|93.46|0
1654569900000|2022-06-07 02:45:00|96.45|93.65|96.72|93.92|96.91|94.11|96.45|93.65|0
1654570200000|2022-06-07 02:50:00|96.75|93.95|96.5|93.7|96.75|93.95|96.44|93.64|0
1654570500000|2022-06-07 02:55:00|96.56|93.76|96.56|93.76|96.87|94.07|96.5|93.7|0
1654570800000|2022-06-07 03:00:00|96.53|93.73|94.86|92.06|96.62|93.82|94.74|91.94|0
1654571100000|2022-06-07 03:05:00|94.8|92|94.92|92.12|94.93|92.13|94.74|91.94|0
1654571400000|2022-06-07 03:10:00|94.86|92.06|94.49|91.69|94.86|92.06|94.37|91.57|0
1654571700000|2022-06-07 03:15:00|94.43|91.63|93.57|90.77|94.49|91.69|93.39|90.59|0
1654572000000|2022-06-07 03:20:00|93.66|90.86|93.26|90.46|93.69|90.89|93.26|90.46|0
1654572300000|2022-06-07 03:25:00|93.2|90.4|93.38|90.58|93.38|90.58|92.9|90.1|0
1654572600000|2022-06-07 03:30:00|93.35|90.55|93.5|90.7|93.5|90.7|93.32|90.52|0
1654572900000|2022-06-07 03:35:00|93.44|90.64|93.22|90.42|93.68|90.88|93.01|90.21|0
1654573200000|2022-06-07 03:40:00|93.25|90.45|93.13|90.33|93.37|90.57|93.07|90.27|0
1654573500000|2022-06-07 03:45:00|93.07|90.27|92.88|90.08|93.25|90.45|92.82|90.02|0
1654573800000|2022-06-07 03:50:00|92.91|90.11|92.76|89.96|93.18|90.38|92.7|89.9|0
1654574100000|2022-06-07 03:55:00|92.85|90.05|93.45|90.65|93.48|90.68|92.64|89.84|0
1654574400000|2022-06-07 04:00:00|93.39|90.59|95.11|92.31|95.14|92.34|93.39|90.59|0
1654574700000|2022-06-07 04:05:00|95.14|92.34|95.02|92.22|95.14|92.34|94.83|92.03|0
1654575000000|2022-06-07 04:10:00|95.08|92.28|94.95|92.15|95.08|92.28|94.89|92.09|0
1654575300000|2022-06-07 04:15:00|94.98|92.18|94.89|92.09|95.13|92.33|94.89|92.09|0
1654575600000|2022-06-07 04:20:00|94.95|92.15|94.64|91.84|94.95|92.15|94.58|91.78|0
1654575900000|2022-06-07 04:25:00|94.58|91.78|94.45|91.65|94.76|91.96|94.45|91.65|0
1654576200000|2022-06-07 04:30:00|94.51|91.71|96.05|93.25|96.11|93.31|94.45|91.65|0
1654576500000|2022-06-07 04:35:00|96.11|93.31|95.67|92.87|96.11|93.31|95.49|92.69|0
1654576800000|2022-06-07 04:40:00|95.64|92.84|95.67|92.87|95.89|93.09|95.61|92.81|0
1654577100000|2022-06-07 04:45:00|95.76|92.96|95.73|92.93|96.13|93.33|95.67|92.87|0
1654577400000|2022-06-07 04:50:00|95.79|92.99|95.79|92.99|95.85|93.05|95.51|92.71|0
1654577700000|2022-06-07 04:55:00|95.73|92.93|95.57|92.77|95.73|92.93|95.39|92.59|0
1654578000000|2022-06-07 05:00:00|95.54|92.74|95.41|92.61|95.66|92.86|95.23|92.43|0
1654578300000|2022-06-07 05:05:00|95.47|92.67|96.15|93.35|96.21|93.41|95.47|92.67|0
1654578600000|2022-06-07 05:10:00|96.21|93.41|96.46|93.66|96.58|93.78|95.96|93.16|0
1654578900000|2022-06-07 05:15:00|96.49|93.69|96.17|93.37|96.49|93.69|95.96|93.16|0
1654579200000|2022-06-07 05:20:00|96.2|93.4|97.07|94.27|97.2|94.4|95.93|93.13|0
1654579500000|2022-06-07 05:25:00|97.13|94.33|98.41|95.61|98.44|95.64|97.01|94.21|0
1654579800000|2022-06-07 05:30:00|98.35|95.55|98.46|95.66|98.72|95.92|98.03|95.23|0
1654580100000|2022-06-07 05:35:00|98.4|95.6|98.56|95.76|98.84|96.04|98.15|95.35|0
1654580400000|2022-06-07 05:40:00|98.59|95.79|98.27|95.47|98.59|95.79|97.95|95.15|0
1654580700000|2022-06-07 05:45:00|98.21|95.41|98.2|95.4|98.65|95.85|97.89|95.09|0
1654581000000|2022-06-07 05:50:00|98.14|95.34|98.14|95.34|98.33|95.53|97.89|95.09|0
1654581300000|2022-06-07 05:55:00|98.07|95.27|98.51|95.71|98.57|95.77|97.76|94.96|0
1654581600000|2022-06-07 06:00:00|98.38|95.58|96.45|93.65|98.38|95.58|96.2|93.4|0
1654581900000|2022-06-07 06:05:00|96.26|93.46|96.88|94.08|96.97|94.17|96.26|93.46|0
1654582200000|2022-06-07 06:10:00|96.94|94.14|96.56|93.76|96.94|94.14|96.56|93.76|0
1654582500000|2022-06-07 06:15:00|96.53|93.73|96.37|93.57|96.62|93.82|96.13|93.33|0
1654582800000|2022-06-07 06:20:00|96.31|93.51|96.49|93.69|96.68|93.88|96|93.2|0
1654583100000|2022-06-07 06:25:00|96.43|93.63|95.81|93.01|96.68|93.88|95.81|93.01|0
1654583400000|2022-06-07 06:30:00|95.75|92.95|96.18|93.38|96.24|93.44|95.44|92.64|0
1654583700000|2022-06-07 06:35:00|96.12|93.32|96.36|93.56|96.49|93.69|95.99|93.19|0
1654584000000|2022-06-07 06:40:00|96.3|93.5|96.61|93.81|96.61|93.81|95.93|93.13|0
1654584300000|2022-06-07 06:45:00|96.64|93.84|96.73|93.93|97.47|94.67|96.64|93.84|0
1654584600000|2022-06-07 06:50:00|96.85|94.05|96.6|93.8|96.85|94.05|96.11|93.31|0
1654584900000|2022-06-07 06:55:00|96.79|93.99|96.66|93.86|97.13|94.33|96.66|93.86|0
1654585200000|2022-06-07 07:00:00|96.72|93.92|96.47|93.67|96.72|93.92|95.52|92.72|0
1654585500000|2022-06-07 07:05:00|96.33|93.93|95.37|92.97|96.64|94.24|95.37|92.97|0
1654585800000|2022-06-07 07:10:00|95.46|93.06|94.42|92.02|95.65|93.25|94.3|91.9|0
1654586100000|2022-06-07 07:15:00|94.3|91.9|95.27|92.87|95.52|93.12|93.57|91.17|0
1654586400000|2022-06-07 07:20:00|95.33|92.93|95.9|93.5|96.61|94.21|95.12|92.72|0
1654586700000|2022-06-07 07:25:00|95.81|93.41|95.68|93.28|96.11|93.71|95.19|92.79|0
1654587000000|2022-06-07 07:30:00|95.71|93.31|95.31|92.91|95.71|93.31|94.58|92.18|0
1654587300000|2022-06-07 07:35:00|95.4|93|96.29|93.89|96.29|93.89|95.19|92.79|0
1654587600000|2022-06-07 07:40:00|96.35|93.95|95.49|93.09|96.35|93.95|95.24|92.84|0
1654587900000|2022-06-07 07:45:00|95.55|93.15|94.84|92.44|95.55|93.15|94.14|91.74|0
1654588200000|2022-06-07 07:50:00|94.81|92.41|95.02|92.62|95.21|92.81|94.5|92.1|0
1654588500000|2022-06-07 07:55:00|95.05|92.65|95.23|92.83|95.35|92.95|94.62|92.22|0
1654588800000|2022-06-07 08:00:00|95.17|92.77|94.8|92.4|95.54|93.14|94.62|92.22|0
1654589100000|2022-06-07 08:05:00|94.68|92.28|94.55|92.15|94.83|92.43|94.07|91.67|0
1654589400000|2022-06-07 08:10:00|94.46|92.06|94.77|92.37|94.92|92.52|94.37|91.97|0
1654589700000|2022-06-07 08:15:00|94.7|92.3|95.03|92.63|95.53|93.13|94.7|92.3|0
1654590000000|2022-06-07 08:20:00|94.94|92.54|94.79|92.39|95.28|92.88|94.67|92.27|0
1654590300000|2022-06-07 08:25:00|94.82|92.42|95.03|92.63|95.03|92.63|94.36|91.96|0
1654590600000|2022-06-07 08:30:00|95.09|92.69|94.66|92.26|95.15|92.75|94.48|92.08|0
1654590900000|2022-06-07 08:35:00|94.72|92.32|94.52|92.12|94.78|92.38|93.57|91.17|0
1654591200000|2022-06-07 08:40:00|94.46|92.06|93.65|91.25|94.65|92.25|93.35|90.95|0
1654591500000|2022-06-07 08:45:00|93.53|91.13|93.83|91.43|93.89|91.49|93.47|91.07|0
1654591800000|2022-06-07 08:50:00|93.86|91.46|93.89|91.49|94.13|91.73|93.77|91.37|0
1654592100000|2022-06-07 08:55:00|93.92|91.52|93.89|91.49|94.07|91.67|93.71|91.31|0
1654592400000|2022-06-07 09:00:00|93.98|91.58|94.61|92.21|94.61|92.21|93.64|91.24|0
1654592700000|2022-06-07 09:05:00|94.55|92.15|94.79|92.39|95.16|92.76|94.43|92.03|0
1654593000000|2022-06-07 09:10:00|94.85|92.45|95.28|92.88|95.34|92.94|94.73|92.33|0
1654593300000|2022-06-07 09:15:00|95.25|92.85|94.6|92.2|95.52|93.12|94.6|92.2|0
1654593600000|2022-06-07 09:20:00|94.7|92.3|94.3|91.9|94.72|92.32|94.23|91.83|0
1654593900000|2022-06-07 09:25:00|94.29|91.89|93.93|91.53|94.33|91.93|93.75|91.35|0
1654594200000|2022-06-07 09:30:00|93.9|91.5|93.74|91.34|93.99|91.59|93.5|91.1|0
1654594500000|2022-06-07 09:35:00|93.71|91.31|94.29|91.89|94.29|91.89|93.62|91.22|0
1654594800000|2022-06-07 09:40:00|94.35|91.95|94.98|92.58|95.08|92.68|94.35|91.95|0
1654595100000|2022-06-07 09:45:00|95.01|92.61|95.13|92.73|95.26|92.86|94.95|92.55|0
1654595400000|2022-06-07 09:50:00|95.19|92.79|95.44|93.04|95.5|93.1|95.13|92.73|0
1654595700000|2022-06-07 09:55:00|95.5|93.1|95.43|93.03|95.56|93.16|95.01|92.61|0
1654596000000|2022-06-07 10:00:00|95.5|93.1|95.06|92.66|95.5|93.1|95|92.6|0
1654596300000|2022-06-07 10:05:00|95.12|92.72|95.03|92.63|95.16|92.76|95|92.6|0
1654596600000|2022-06-07 10:10:00|95.06|92.66|95.12|92.72|95.18|92.78|95|92.6|0
1654596900000|2022-06-07 10:15:00|95.15|92.75|97|94.6|97.03|94.63|95.12|92.72|0
1654597200000|2022-06-07 10:20:00|97.09|94.69|97.03|94.63|97.71|95.31|96.78|94.38|0
1654597500000|2022-06-07 10:25:00|96.96|94.56|96.19|93.79|97.15|94.75|95.57|93.17|0
1654597800000|2022-06-07 10:30:00|96.16|93.76|95.26|92.86|96.19|93.79|95.13|92.73|0
1654598100000|2022-06-07 10:35:00|95.19|92.79|94.73|92.33|95.35|92.95|94.58|92.18|0
1654598400000|2022-06-07 10:40:00|94.7|92.3|96.06|93.66|96.06|93.66|94.64|92.24|0
1654598700000|2022-06-07 10:45:00|96.03|93.63|95.22|92.82|96.09|93.69|95.1|92.7|0
1654599000000|2022-06-07 10:50:00|95.16|92.76|95.16|92.76|95.41|93.01|94.79|92.39|0
1654599300000|2022-06-07 10:55:00|95.19|92.79|97.95|95.55|98.51|96.11|94.91|92.51|0
1654599600000|2022-06-07 11:00:00|98.07|95.67|96.78|94.38|98.07|95.67|96.26|93.86|0
1654599900000|2022-06-07 11:05:00|96.91|94.51|98.79|96.39|98.85|96.45|96.72|94.32|0
1654600200000|2022-06-07 11:10:00|98.98|96.58|100.1|97.7|101.21|98.81|98.91|96.51|0
1654600500000|2022-06-07 11:15:00|100.13|97.73|98.66|96.26|100.36|97.96|98.5|96.1|0
1654600800000|2022-06-07 11:20:00|98.63|96.23|98.56|96.16|99.14|96.74|98.53|96.13|0
1654601100000|2022-06-07 11:25:00|98.6|96.2|97.93|95.53|98.98|96.58|97.68|95.28|0
1654601400000|2022-06-07 11:30:00|97.99|95.59|97.74|95.34|98.18|95.78|97.58|95.18|0
1654601700000|2022-06-07 11:35:00|97.71|95.31|97.67|95.27|97.93|95.53|97.49|95.09|0
1654602000000|2022-06-07 11:40:00|97.58|95.18|98.24|95.84|98.33|95.93|97.58|95.18|0
1654602300000|2022-06-07 11:45:00|98.27|95.87|97.7|95.3|98.27|95.87|97.67|95.27|0
1654602600000|2022-06-07 11:50:00|97.73|95.33|98.35|95.95|98.36|95.96|97.73|95.33|0
1654602900000|2022-06-07 11:55:00|98.29|95.89|98.04|95.64|98.48|96.08|97.91|95.51|0
1654603200000|2022-06-07 12:00:00|97.91|95.51|98.6|96.2|98.6|96.2|97.5|95.1|0
1654603500000|2022-06-07 12:05:00|98.66|96.26|98.72|96.32|98.79|96.39|98.16|95.76|0
1654603800000|2022-06-07 12:10:00|98.76|96.36|98.72|96.32|99.1|96.7|98.41|96.01|0
1654604100000|2022-06-07 12:15:00|98.66|96.26|99.35|96.95|99.48|97.08|98.47|96.07|0
1654604400000|2022-06-07 12:20:00|99.29|96.89|98.34|95.94|99.35|96.95|98.02|95.62|0
1654604700000|2022-06-07 12:25:00|98.21|95.81|98.46|96.06|98.46|96.06|98.02|95.62|0
1654605000000|2022-06-07 12:30:00|98.4|96|98.33|95.93|99.86|97.46|98.27|95.87|0
1654605300000|2022-06-07 12:35:00|98.36|95.96|98.9|96.5|99.53|97.13|98.14|95.74|0
1654605600000|2022-06-07 12:40:00|98.96|96.56|98.83|96.43|99.6|97.2|98.7|96.3|0
1654605900000|2022-06-07 12:45:00|98.7|96.3|99.59|97.19|99.65|97.25|98.13|95.73|0
1654606200000|2022-06-07 12:50:00|99.65|97.25|99.84|97.44|99.97|97.57|99.01|96.61|0
1654606500000|2022-06-07 12:55:00|99.78|97.38|100.16|97.76|100.29|97.89|99.39|96.99|0
1654606800000|2022-06-07 13:00:00|100.26|97.86|99.58|97.18|100.35|97.95|99.52|97.12|0
1654607100000|2022-06-07 13:05:00|99.64|97.24|100.02|97.62|100.15|97.75|99.39|96.99|0
1654607400000|2022-06-07 13:10:00|99.96|97.56|100.66|98.26|101.02|98.62|99.83|97.43|0
1654607700000|2022-06-07 13:15:00|100.6|98.2|100.27|97.87|100.6|98.2|99.7|97.3|0
1654608000000|2022-06-07 13:20:00|100.34|97.94|100.08|97.68|100.4|98|99.7|97.3|0
1654608300000|2022-06-07 13:25:00|99.95|97.55|99.31|96.91|100.4|98|99.31|96.91|0
1654608600000|2022-06-07 13:30:00|99.24|96.84|96.53|94.13|100.46|98.06|96.35|93.95|0
1654608900000|2022-06-07 13:35:00|96.66|94.26|96.97|94.57|97.41|95.01|95.73|93.33|0
1654609200000|2022-06-07 13:40:00|96.72|94.32|96|93.6|97.38|94.98|95.72|93.32|0
1654609500000|2022-06-07 13:45:00|95.97|93.57|95.35|92.95|96.59|94.19|95.17|92.77|0
1654609800000|2022-06-07 13:50:00|95.29|92.89|94.49|92.09|95.53|93.13|93.27|90.87|0
1654610100000|2022-06-07 13:55:00|94.24|91.84|95.34|92.94|95.84|93.44|93.85|91.45|0
1654610400000|2022-06-07 14:00:00|95.28|92.88|93.93|91.53|95.96|93.56|93.87|91.47|0
1654610700000|2022-06-07 14:05:00|93.81|91.41|96.57|94.17|97.1|94.7|93.45|91.05|0
1654611000000|2022-06-07 14:10:00|96.38|93.98|97.31|94.91|98|95.6|95.95|93.55|0
1654611300000|2022-06-07 14:15:00|97.25|94.85|97.12|94.72|98.18|95.78|96.44|94.04|0
1654611600000|2022-06-07 14:20:00|96.93|94.53|95.63|93.23|97.56|95.16|94.6|92.2|0
1654611900000|2022-06-07 14:25:00|95.57|93.17|92.42|90.02|96|93.6|92.13|89.73|0
1654612200000|2022-06-07 14:30:00|92.36|89.96|90.59|88.19|92.78|90.38|90.44|88.04|0
1654612500000|2022-06-07 14:35:00|90.53|88.13|88.57|86.17|91.77|89.37|88.23|85.83|0
1654612800000|2022-06-07 14:40:00|88.63|86.23|88.27|85.87|89.03|86.63|87.52|85.12|0
1654613100000|2022-06-07 14:45:00|88.15|85.75|87.29|84.89|88.55|86.15|87.18|84.78|0
1654613400000|2022-06-07 14:50:00|87.26|84.86|87.52|85.12|88.2|85.8|87.12|84.72|0
1654613700000|2022-06-07 14:55:00|87.63|85.23|88.49|86.09|88.78|86.38|87.52|85.12|0
1654614000000|2022-06-07 15:00:00|88.37|85.97|88.94|86.54|89.06|86.66|87.74|85.34|0
1654614300000|2022-06-07 15:05:00|89|86.6|88.05|85.65|89.87|87.47|88.05|85.65|0
1654614600000|2022-06-07 15:10:00|88.22|85.82|87.36|84.96|88.34|85.94|87.02|84.62|0
1654614900000|2022-06-07 15:15:00|87.53|85.13|88.79|86.39|88.91|86.51|87.24|84.84|0
1654615200000|2022-06-07 15:20:00|88.62|86.22|90.19|87.79|90.19|87.79|88.33|85.93|0
1654615500000|2022-06-07 15:25:00|90.25|87.85|90.77|88.37|91.19|88.79|89.6|87.2|0
1654615800000|2022-06-07 15:30:00|90.72|88.32|91.04|88.64|91.7|89.3|89.48|87.08|0
1654616100000|2022-06-07 15:35:00|90.98|88.58|90.51|88.11|91.87|89.47|90.45|88.05|0
1654616400000|2022-06-07 15:40:00|90.54|88.14|90.95|88.55|91.22|88.82|90.45|88.05|0
1654616700000|2022-06-07 15:45:00|90.92|88.52|92.64|90.24|92.76|90.36|90.33|87.93|0
1654617000000|2022-06-07 15:50:00|92.7|90.3|92.4|90|92.94|90.54|91.62|89.22|0
1654617300000|2022-06-07 15:55:00|92.46|90.06|89.86|87.46|92.46|90.06|89.57|87.17|0
1654617600000|2022-06-07 16:00:00|89.74|87.34|90.27|87.87|90.51|88.11|89.33|86.93|0
1654617900000|2022-06-07 16:05:00|90.33|87.93|90.86|88.46|91.58|89.18|90.33|87.93|0
1654618200000|2022-06-07 16:10:00|90.74|88.34|90.56|88.16|91.1|88.7|90.32|87.92|0
1654618500000|2022-06-07 16:15:00|90.74|88.34|91.75|89.35|92.41|90.01|90.5|88.1|0
1654618800000|2022-06-07 16:20:00|91.87|89.47|91.38|88.98|92.16|89.76|91.21|88.81|0
1654619100000|2022-06-07 16:25:00|91.44|89.04|90.91|88.51|91.44|89.04|90.49|88.09|0
1654619400000|2022-06-07 16:30:00|90.85|88.45|89.9|87.5|91.38|88.98|89.61|87.21|0
1654619700000|2022-06-07 16:35:00|89.84|87.44|89.37|86.97|90.25|87.85|89.37|86.97|0
1654620000000|2022-06-07 16:40:00|89.31|86.91|88.84|86.44|89.31|86.91|88.03|85.63|0
1654620300000|2022-06-07 16:45:00|88.78|86.38|88.31|85.91|88.78|86.38|88.08|85.68|0
1654620600000|2022-06-07 16:50:00|88.26|85.86|87.91|85.51|89.01|86.61|87.73|85.33|0
1654620900000|2022-06-07 16:55:00|87.96|85.56|88.13|85.73|88.66|86.26|87.79|85.39|0
1654621200000|2022-06-07 17:00:00|88.08|85.68|87.38|84.98|88.54|86.14|87.21|84.81|0
1654621500000|2022-06-07 17:05:00|87.32|84.92|86.69|84.29|87.9|85.5|86.69|84.29|0
1654621800000|2022-06-07 17:10:00|86.58|84.18|86.58|84.18|87.15|84.75|86.41|84.01|0
1654622100000|2022-06-07 17:15:00|86.52|84.12|86.23|83.83|86.69|84.29|85.89|83.49|0
1654622400000|2022-06-07 17:20:00|86.29|83.89|85.5|83.1|87.53|85.13|84.77|82.37|0
1654622700000|2022-06-07 17:25:00|85.44|83.04|85.33|82.93|85.72|83.32|85.1|82.7|0
1654623000000|2022-06-07 17:30:00|84.99|82.59|85.32|82.92|85.78|83.38|84.87|82.47|0
1654623300000|2022-06-07 17:35:00|85.44|83.04|85.41|83.01|86|83.6|85.04|82.64|0
1654623600000|2022-06-07 17:40:00|85.32|82.92|85.49|83.09|86.05|83.65|85.32|82.92|0
1654623900000|2022-06-07 17:45:00|85.54|83.14|85.48|83.08|85.99|83.59|85.09|82.69|0
1654624200000|2022-06-07 17:50:00|85.43|83.03|85.65|83.25|85.76|83.36|84.86|82.46|0
1654624500000|2022-06-07 17:55:00|85.76|83.36|85.28|82.88|85.93|83.53|84.77|82.37|0
1654624800000|2022-06-07 18:00:00|85.19|82.79|84.54|82.14|85.56|83.16|84.48|82.08|0
1654625100000|2022-06-07 18:05:00|84.48|82.08|82.64|80.24|84.71|82.31|82.58|80.18|0
1654625400000|2022-06-07 18:10:00|82.58|80.18|81.98|79.58|82.75|80.35|81.87|79.47|0
1654625700000|2022-06-07 18:15:00|81.87|79.47|82.69|80.29|82.8|80.4|81.65|79.25|0
1654626000000|2022-06-07 18:20:00|82.74|80.34|82.47|80.07|82.91|80.51|82.41|80.01|0
1654626300000|2022-06-07 18:25:00|82.41|80.01|82.24|79.84|82.85|80.45|82.02|79.62|0
1654626600000|2022-06-07 18:30:00|82.19|79.79|81.42|79.02|82.46|80.06|81.2|78.8|0
1654626900000|2022-06-07 18:35:00|81.36|78.96|81.85|79.45|81.96|79.56|81.25|78.85|0
1654627200000|2022-06-07 18:40:00|81.74|79.34|83.56|81.16|84.01|81.61|81.69|79.29|0
1654627500000|2022-06-07 18:45:00|83.73|81.33|84.23|81.83|84.51|82.11|83|80.6|0
1654627800000|2022-06-07 18:50:00|84.17|81.77|83.56|81.16|84.4|82|83.39|80.99|0
1654628100000|2022-06-07 18:55:00|83.78|81.38|82.94|80.54|84|81.6|82.83|80.43|0
1654628400000|2022-06-07 19:00:00|82.89|80.49|82|79.6|83.11|80.71|81.84|79.44|0
1654628700000|2022-06-07 19:05:00|81.95|79.55|81.94|79.54|82.44|80.04|81.45|79.05|0
1654629000000|2022-06-07 19:10:00|81.83|79.43|82.21|79.81|82.66|80.26|81.5|79.1|0
1654629300000|2022-06-07 19:15:00|82.27|79.87|81.66|79.26|82.27|79.87|81.5|79.1|0
1654629600000|2022-06-07 19:20:00|81.61|79.21|81.44|79.04|81.82|79.42|81.01|78.61|0
1654629900000|2022-06-07 19:25:00|81.33|78.93|81.28|78.88|81.71|79.31|81.06|78.66|0
1654630200000|2022-06-07 19:30:00|81.33|78.93|79.97|77.57|82.38|79.98|79.91|77.51|0
1654630500000|2022-06-07 19:35:00|80.02|77.62|79.16|76.76|80.13|77.73|79.16|76.76|0
1654630800000|2022-06-07 19:40:00|79.11|76.71|79.26|76.86|79.69|77.29|78.89|76.49|0
1654631100000|2022-06-07 19:45:00|79.16|76.76|78.52|76.12|79.42|77.02|78.41|76.01|0
1654631400000|2022-06-07 19:50:00|78.62|76.22|78.25|75.85|78.94|76.54|77.99|75.59|0
1654631700000|2022-06-07 19:55:00|78.3|75.9|79.15|76.75|79.15|76.75|77.98|75.58|0
1654632000000|2022-06-07 20:00:00|78.99|76.59|80.06|77.66|80.38|77.98|78.99|76.59|0
1654632300000|2022-06-07 20:05:00|80|77.6|79.78|77.38|80.16|77.76|79.62|77.22|0
1654632600000|2022-06-07 20:10:00|79.84|77.44|79.84|77.44|79.84|77.44|79.68|77.28|0
1654632900000|2022-06-07 20:15:00|80.04|77.24|80.36|77.56|80.46|77.66|79.98|77.18|0
1654633200000|2022-06-07 20:20:00|80.3|77.5|80.35|77.55|80.52|77.72|80.03|77.23|0
1654633500000|2022-06-07 20:25:00|80.41|77.61|80.73|77.93|80.73|77.93|80.3|77.5|0
1654633800000|2022-06-07 20:30:00|80.67|77.87|80.62|77.82|80.94|78.14|80.62|77.82|0
1654634100000|2022-06-07 20:35:00|80.67|77.87|80.7|77.9|80.78|77.98|80.56|77.76|0
1654634400000|2022-06-07 20:40:00|80.67|77.87|80.94|78.14|81.04|78.24|80.5|77.7|0
1654634700000|2022-06-07 20:45:00|80.96|78.16|80.99|78.19|80.99|78.19|80.72|77.92|0
1654635000000|2022-06-07 20:50:00|80.93|78.13|80.98|78.18|81.26|78.46|80.88|78.08|0
1654635300000|2022-06-07 20:55:00|81.09|78.29|80.96|78.16|81.15|78.35|80.87|78.07|0
1654635600000|2022-06-07 21:00:00|81.04|78.24|81.08|78.28|81.16|78.36|81.02|78.22|0
1654635900000|2022-06-07 21:05:00|81.06|78.26|81.07|78.27|81.09|78.29|81.03|78.23|0
1654636200000|2022-06-07 21:10:00|81.06|78.26|81.01|78.21|81.06|78.26|81.01|78.21|0
1654636500000|2022-06-07 21:15:00|81.02|78.22|80.99|78.19|81.08|78.28|80.98|78.18|0
1654636800000|2022-06-07 21:20:00|80.97|78.17|80.94|78.14|80.99|78.19|80.94|78.14|0
1654637100000|2022-06-07 21:25:00|81.01|78.21|80.97|78.17|81.12|78.32|80.97|78.17|0
1654637400000|2022-06-07 21:30:00|80.96|78.16|80.8|78|80.96|78.16|80.78|77.98|0
1654637700000|2022-06-07 21:35:00|80.76|77.96|80.69|77.89|80.76|77.96|80.63|77.83|0
1654638000000|2022-06-07 21:40:00|80.71|77.91|80.8|78|80.84|78.04|80.71|77.91|0
1654638300000|2022-06-07 21:45:00|80.79|77.99|80.78|77.98|80.83|78.03|80.78|77.98|0
1654638600000|2022-06-07 21:50:00|80.81|78.01|80.74|77.94|80.81|78.01|80.74|77.94|0
1654638900000|2022-06-07 21:55:00|80.72|77.92|80.72|77.92|80.75|77.95|80.72|77.92|0
1654639200000|2022-06-07 22:00:00|80.97|78.17|80.32|77.52|80.97|78.17|80.13|77.33|0
1654639500000|2022-06-07 22:05:00|80.4|77.6|80.56|77.76|80.78|77.98|80.4|77.6|0
1654639800000|2022-06-07 22:10:00|80.53|77.73|80.02|77.22|80.56|77.76|79.8|77|0
1654640100000|2022-06-07 22:15:00|79.96|77.16|80.18|77.38|80.34|77.54|79.94|77.14|0
1654640400000|2022-06-07 22:20:00|80.2|77.4|80.33|77.53|80.55|77.75|80.2|77.4|0
1654640700000|2022-06-07 22:25:00|80.28|77.48|80.33|77.53|80.55|77.75|80.06|77.26|0
1654641000000|2022-06-07 22:30:00|80.28|77.48|80.54|77.74|80.54|77.74|80.28|77.48|0
1654641300000|2022-06-07 22:35:00|80.49|77.69|80.7|77.9|80.81|78.01|80.38|77.58|0
1654641600000|2022-06-07 22:40:00|80.6|77.8|80.38|77.58|80.7|77.9|80.38|77.58|0
1654641900000|2022-06-07 22:45:00|80.43|77.63|80.75|77.95|80.81|78.01|80.32|77.52|0
1654642200000|2022-06-07 22:50:00|80.7|77.9|80.53|77.73|80.86|78.06|80.48|77.68|0
1654642500000|2022-06-07 22:55:00|80.48|77.68|80.53|77.73|80.69|77.89|80.48|77.68|0
1654642800000|2022-06-07 23:00:00|80.48|77.68|80.36|77.56|80.53|77.73|80.36|77.56|0
1654643100000|2022-06-07 23:05:00|80.31|77.51|80.36|77.56|80.42|77.62|80.26|77.46|0
1654643400000|2022-06-07 23:10:00|80.31|77.51|80.52|77.72|80.52|77.72|80.31|77.51|0
1654643700000|2022-06-07 23:15:00|80.47|77.67|80.25|77.45|80.47|77.67|80.25|77.45|0
1654644000000|2022-06-07 23:20:00|80.3|77.5|80.3|77.5|80.46|77.66|80.24|77.44|0
1654644300000|2022-06-07 23:25:00|80.24|77.44|80.3|77.5|80.3|77.5|80.03|77.23|0
1654644600000|2022-06-07 23:30:00|80.24|77.44|80.89|78.09|80.89|78.09|80.19|77.39|0
1654644900000|2022-06-07 23:35:00|80.94|78.14|80.94|78.14|80.99|78.19|80.62|77.82|0
1654645200000|2022-06-07 23:40:00|80.97|78.17|81.48|78.68|81.65|78.85|80.88|78.08|0
1654645500000|2022-06-07 23:45:00|81.43|78.63|81.81|79.01|81.81|79.01|81.32|78.52|0
1654645800000|2022-06-07 23:50:00|81.86|79.06|81.69|78.89|81.92|79.12|81.5|78.7|0
1654646100000|2022-06-07 23:55:00|81.75|78.95|81.69|78.89|81.8|79|81.53|78.73|0
1654646400000|2022-06-08 00:00:00|81.64|78.84|81.52|78.72|82.02|79.22|81.09|78.29|0
1654646700000|2022-06-08 00:05:00|81.5|78.7|81.49|78.69|81.9|79.1|81.47|78.67|0
1654647000000|2022-06-08 00:10:00|81.41|78.61|81.03|78.23|81.57|78.77|80.95|78.15|0
1654647300000|2022-06-08 00:15:00|80.97|78.17|81.4|78.6|81.4|78.6|80.81|78.01|0
1654647600000|2022-06-08 00:20:00|81.46|78.66|81.57|78.77|82.01|79.21|81.29|78.49|0
1654647900000|2022-06-08 00:25:00|81.48|78.68|81.34|78.54|81.62|78.82|81.24|78.44|0
1654648200000|2022-06-08 00:30:00|81.29|78.49|80.88|78.08|81.29|78.49|80.85|78.05|0
1654648500000|2022-06-08 00:35:00|80.91|78.11|80.25|77.45|80.96|78.16|80.07|77.27|0
1654648800000|2022-06-08 00:40:00|80.23|77.43|80.2|77.4|80.25|77.45|79.87|77.07|0
1654649100000|2022-06-08 00:45:00|80.25|77.45|80.38|77.58|80.46|77.66|79.98|77.18|0
1654649400000|2022-06-08 00:50:00|80.41|77.61|80.08|77.28|80.46|77.66|80.08|77.28|0
1654649700000|2022-06-08 00:55:00|80.03|77.23|80.24|77.44|80.38|77.58|80.03|77.23|0
1654650000000|2022-06-08 01:00:00|80.11|77.31|80.18|77.38|80.21|77.41|79.92|77.12|0
1654650300000|2022-06-08 01:05:00|80.16|77.36|80.15|77.35|80.35|77.55|80.02|77.22|0
1654650600000|2022-06-08 01:10:00|80.18|77.38|80.07|77.27|80.29|77.49|80.07|77.27|0
1654650900000|2022-06-08 01:15:00|79.96|77.16|79.64|76.84|80.02|77.22|79.27|76.47|0
1654651200000|2022-06-08 01:20:00|79.58|76.78|80.01|77.21|80.23|77.43|79.53|76.73|0
1654651500000|2022-06-08 01:25:00|80.04|77.24|80.28|77.48|80.44|77.64|80.04|77.24|0
1654651800000|2022-06-08 01:30:00|80.22|77.42|79.82|77.02|80.33|77.53|79.47|76.67|0
1654652100000|2022-06-08 01:35:00|79.79|76.99|80|77.2|80.06|77.26|79.47|76.67|0
1654652400000|2022-06-08 01:40:00|79.98|77.18|79.78|76.98|80.08|77.28|79.68|76.88|0
1654652700000|2022-06-08 01:45:00|79.81|77.01|80.21|77.41|80.75|77.95|79.68|76.88|0
1654653000000|2022-06-08 01:50:00|80.24|77.44|80.02|77.22|80.26|77.46|79.88|77.08|0
1654653300000|2022-06-08 01:55:00|79.97|77.17|80.04|77.24|80.05|77.25|79.72|76.92|0
1654653600000|2022-06-08 02:00:00|79.99|77.19|79.77|76.97|79.99|77.19|79.72|76.92|0
1654653900000|2022-06-08 02:05:00|79.72|76.92|79.47|76.67|79.75|76.95|79.39|76.59|0
1654654200000|2022-06-08 02:10:00|79.5|76.7|79.6|76.8|79.77|76.97|79.34|76.54|0
1654654500000|2022-06-08 02:15:00|79.55|76.75|79.63|76.83|79.76|76.96|79.5|76.7|0
1654654800000|2022-06-08 02:20:00|79.6|76.8|79.81|77.01|79.87|77.07|79.55|76.75|0
1654655100000|2022-06-08 02:25:00|79.76|76.96|79.62|76.82|79.76|76.96|79.57|76.77|0
1654655400000|2022-06-08 02:30:00|79.6|76.8|79.65|76.85|79.86|77.06|79.6|76.8|0
1654655700000|2022-06-08 02:35:00|79.7|76.9|79.43|76.63|79.7|76.9|79.3|76.5|0
1654656000000|2022-06-08 02:40:00|79.38|76.58|79.69|76.89|79.69|76.89|79.27|76.47|0
1654656300000|2022-06-08 02:45:00|79.64|76.84|80.39|77.59|80.44|77.64|79.59|76.79|0
1654656600000|2022-06-08 02:50:00|80.36|77.56|80.44|77.64|80.44|77.64|80.23|77.43|0
1654656900000|2022-06-08 02:55:00|80.5|77.7|80.71|77.91|80.74|77.94|80.28|77.48|0
1654657200000|2022-06-08 03:00:00|80.76|77.96|80.63|77.83|80.82|78.02|80.54|77.74|0
1654657500000|2022-06-08 03:05:00|80.65|77.85|81.25|78.45|81.28|78.48|80.54|77.74|0
1654657800000|2022-06-08 03:10:00|81.22|78.42|81.46|78.66|81.57|78.77|81.14|78.34|0
1654658100000|2022-06-08 03:15:00|81.49|78.69|82.56|79.76|82.72|79.92|81.33|78.53|0
1654658400000|2022-06-08 03:20:00|82.5|79.7|82.17|79.37|82.67|79.87|82.06|79.26|0
1654658700000|2022-06-08 03:25:00|82.22|79.42|82|79.2|82.55|79.75|82|79.2|0
1654659000000|2022-06-08 03:30:00|82.06|79.26|82.38|79.58|82.44|79.64|81.78|78.98|0
1654659300000|2022-06-08 03:35:00|82.33|79.53|82.27|79.47|82.38|79.58|82.05|79.25|0
1654659600000|2022-06-08 03:40:00|82.3|79.5|82.49|79.69|82.65|79.85|82.27|79.47|0
1654659900000|2022-06-08 03:45:00|82.52|79.72|82.07|79.27|82.65|79.85|81.99|79.19|0
1654660200000|2022-06-08 03:50:00|82.04|79.24|82.32|79.52|82.37|79.57|82.04|79.24|0
1654660500000|2022-06-08 03:55:00|82.37|79.57|82.31|79.51|82.43|79.63|82.2|79.4|0
1654660800000|2022-06-08 04:00:00|82.37|79.57|82.45|79.65|82.5|79.7|82.26|79.46|0
1654661100000|2022-06-08 04:05:00|82.48|79.68|82.53|79.73|82.53|79.73|82.31|79.51|0
1654661400000|2022-06-08 04:10:00|82.45|79.65|82.36|79.56|82.53|79.73|82.36|79.56|0
1654661700000|2022-06-08 04:15:00|82.39|79.59|82.36|79.56|82.41|79.61|81.92|79.12|0
1654662000000|2022-06-08 04:20:00|82.3|79.5|81.91|79.11|82.3|79.5|81.75|78.95|0
1654662300000|2022-06-08 04:25:00|81.86|79.06|81.85|79.05|82.13|79.33|81.78|78.98|0
1654662600000|2022-06-08 04:30:00|81.8|79|81.93|79.13|82.13|79.33|81.74|78.94|0
1654662900000|2022-06-08 04:35:00|81.96|79.16|82.12|79.32|82.18|79.38|81.91|79.11|0
1654663200000|2022-06-08 04:40:00|82.07|79.27|82.04|79.24|82.15|79.35|81.96|79.16|0
1654663500000|2022-06-08 04:45:00|82.01|79.21|82.04|79.24|82.12|79.32|81.95|79.15|0
1654663800000|2022-06-08 04:50:00|82.06|79.26|82.83|80.03|82.83|80.03|82.06|79.26|0
1654664100000|2022-06-08 04:55:00|82.75|79.95|83.11|80.31|83.16|80.36|82.61|79.81|0
1654664400000|2022-06-08 05:00:00|83.16|80.36|82.52|79.72|83.16|80.36|82.49|79.69|0
1654664700000|2022-06-08 05:05:00|82.55|79.75|81.83|79.03|82.55|79.75|81.83|79.03|0
1654665000000|2022-06-08 05:10:00|81.89|79.09|81.66|78.86|81.89|79.09|81.61|78.81|0
1654665300000|2022-06-08 05:15:00|81.69|78.89|82.04|79.24|82.15|79.35|81.58|78.78|0
1654665600000|2022-06-08 05:20:00|82.15|79.35|82.15|79.35|82.26|79.46|81.66|78.86|0
1654665900000|2022-06-08 05:25:00|82.21|79.41|82.15|79.35|82.54|79.74|82.04|79.24|0
1654666200000|2022-06-08 05:30:00|82.23|79.43|81.32|78.52|82.23|79.43|81.21|78.41|0
1654666500000|2022-06-08 05:35:00|81.38|78.58|81.48|78.68|81.76|78.96|81.38|78.58|0
1654666800000|2022-06-08 05:40:00|81.54|78.74|81.37|78.57|81.54|78.74|80.94|78.14|0
1654667100000|2022-06-08 05:45:00|81.34|78.54|81.4|78.6|81.53|78.73|81.21|78.41|0
1654667400000|2022-06-08 05:50:00|81.37|78.57|81.39|78.59|81.48|78.68|81.26|78.46|0
1654667700000|2022-06-08 05:55:00|81.36|78.56|81.31|78.51|81.8|79|81.25|78.45|0
1654668000000|2022-06-08 06:00:00|81.36|78.56|81.63|78.83|81.69|78.89|81.31|78.51|0
1654668300000|2022-06-08 06:05:00|81.58|78.78|81.52|78.72|81.85|79.05|81.36|78.56|0
1654668600000|2022-06-08 06:10:00|81.57|78.77|82.01|79.21|82.01|79.21|81.57|78.77|0
1654668900000|2022-06-08 06:15:00|82.04|79.24|81.79|78.99|82.23|79.43|81.79|78.99|0
1654669200000|2022-06-08 06:20:00|81.76|78.96|80.8|78|81.84|79.04|80.75|77.95|0
1654669500000|2022-06-08 06:25:00|80.86|78.06|81.02|78.22|81.13|78.33|80.64|77.84|0
1654669800000|2022-06-08 06:30:00|80.96|78.16|80.58|77.78|81.02|78.22|80.42|77.62|0
1654670100000|2022-06-08 06:35:00|80.61|77.81|80.82|78.02|80.85|78.05|80.58|77.78|0
1654670400000|2022-06-08 06:40:00|80.85|78.05|81.06|78.26|81.17|78.37|80.68|77.88|0
1654670700000|2022-06-08 06:45:00|81.17|78.37|81.28|78.48|81.28|78.48|81.06|78.26|0
1654671000000|2022-06-08 06:50:00|81.22|78.42|81.71|78.91|81.71|78.91|81.06|78.26|0
1654671300000|2022-06-08 06:55:00|81.77|78.97|81.16|78.36|81.77|78.97|81.16|78.36|0
1654671600000|2022-06-08 07:00:00|81.38|78.58|82.31|79.51|82.48|79.68|81.27|78.47|0
1654671900000|2022-06-08 07:05:00|82.08|79.68|83.46|81.06|83.83|81.43|82.03|79.63|0
1654672200000|2022-06-08 07:10:00|83.57|81.17|83.12|80.72|83.96|81.56|83.01|80.61|0
1654672500000|2022-06-08 07:15:00|83.18|80.78|82.92|80.52|83.34|80.94|82.51|80.11|0
1654672800000|2022-06-08 07:20:00|82.95|80.55|82.95|80.55|83.51|81.11|82.78|80.38|0
1654673100000|2022-06-08 07:25:00|83|80.6|83.03|80.63|83.34|80.94|82.64|80.24|0
1654673400000|2022-06-08 07:30:00|83.06|80.66|82.77|80.37|83.17|80.77|82.66|80.26|0
1654673700000|2022-06-08 07:35:00|82.83|80.43|82.55|80.15|83.39|80.99|82.55|80.15|0
1654674000000|2022-06-08 07:40:00|82.49|80.09|82.16|79.76|82.49|80.09|81.94|79.54|0
1654674300000|2022-06-08 07:45:00|82.33|79.93|82.49|80.09|82.6|80.2|81.99|79.59|0
1654674600000|2022-06-08 07:50:00|82.54|80.14|82.37|79.97|82.54|80.14|81.83|79.43|0
1654674900000|2022-06-08 07:55:00|82.32|79.92|82.81|80.41|82.81|80.41|82.13|79.73|0
1654675200000|2022-06-08 08:00:00|82.93|80.53|82.59|80.19|83.12|80.72|82.31|79.91|0
1654675500000|2022-06-08 08:05:00|82.65|80.25|82.64|80.24|83.2|80.8|82.48|80.08|0
1654675800000|2022-06-08 08:10:00|82.59|80.19|82.64|80.24|82.86|80.46|82.25|79.85|0
1654676100000|2022-06-08 08:15:00|82.69|80.29|83.05|80.65|83.58|81.18|82.64|80.24|0
1654676400000|2022-06-08 08:20:00|83.02|80.62|82.57|80.17|83.51|81.11|82.46|80.06|0
1654676700000|2022-06-08 08:25:00|82.51|80.11|82.29|79.89|82.84|80.44|82.23|79.83|0
1654677000000|2022-06-08 08:30:00|82.23|79.83|82.18|79.78|82.45|80.05|82.12|79.72|0
1654677300000|2022-06-08 08:35:00|82.12|79.72|82.01|79.61|82.18|79.78|81.62|79.22|0
1654677600000|2022-06-08 08:40:00|82.06|79.66|81.92|79.52|82.28|79.88|81.92|79.52|0
1654677900000|2022-06-08 08:45:00|81.89|79.49|82.33|79.93|82.61|80.21|81.84|79.44|0
1654678200000|2022-06-08 08:50:00|82.31|79.91|82.16|79.76|82.83|80.43|82|79.6|0
1654678500000|2022-06-08 08:55:00|82.22|79.82|82.58|80.18|82.83|80.43|82.22|79.82|0
1654678800000|2022-06-08 09:00:00|82.6|80.2|82.99|80.59|83.04|80.64|82.43|80.03|0
1654679100000|2022-06-08 09:05:00|83.1|80.7|83.76|81.36|83.82|81.42|83.04|80.64|0
1654679400000|2022-06-08 09:10:00|83.71|81.31|83.15|80.75|83.93|81.53|82.92|80.52|0
1654679700000|2022-06-08 09:15:00|83.09|80.69|82.81|80.41|83.37|80.97|82.81|80.41|0
1654680000000|2022-06-08 09:20:00|82.87|80.47|82.86|80.46|82.92|80.52|82.59|80.19|0
1654680300000|2022-06-08 09:25:00|82.75|80.35|83.14|80.74|83.14|80.74|82.48|80.08|0
1654680600000|2022-06-08 09:30:00|83.17|80.77|82.8|80.4|83.19|80.79|82.53|80.13|0
1654680900000|2022-06-08 09:35:00|82.77|80.37|82.8|80.4|83.11|80.71|82.47|80.07|0
1654681200000|2022-06-08 09:40:00|82.83|80.43|82.41|80.01|83.1|80.7|82.19|79.79|0
1654681500000|2022-06-08 09:45:00|82.44|80.04|82.46|80.06|82.49|80.09|82.13|79.73|0
1654681800000|2022-06-08 09:50:00|82.52|80.12|82.54|80.14|82.63|80.23|82.24|79.84|0
1654682100000|2022-06-08 09:55:00|82.57|80.17|82.62|80.22|82.68|80.28|82.4|80|0
1654682400000|2022-06-08 10:00:00|82.68|80.28|83.09|80.69|83.45|81.05|82.68|80.28|0
1654682700000|2022-06-08 10:05:00|83.12|80.72|83.45|81.05|84.06|81.66|83.06|80.66|0
1654683000000|2022-06-08 10:10:00|83.53|81.13|83.5|81.1|83.61|81.21|83.14|80.74|0
1654683300000|2022-06-08 10:15:00|83.56|81.16|83.44|81.04|83.56|81.16|83.05|80.65|0
1654683600000|2022-06-08 10:20:00|83.42|81.02|83.33|80.93|83.55|81.15|83.11|80.71|0
1654683900000|2022-06-08 10:25:00|83.3|80.9|83.44|81.04|83.55|81.15|83.16|80.76|0
1654684200000|2022-06-08 10:30:00|83.49|81.09|83.66|81.26|83.77|81.37|83.32|80.92|0
1654684500000|2022-06-08 10:35:00|83.6|81.2|83.12|80.72|83.71|81.31|83.04|80.64|0
1654684800000|2022-06-08 10:40:00|83.15|80.75|83.01|80.61|83.2|80.8|82.82|80.42|0
1654685100000|2022-06-08 10:45:00|83.04|80.64|82.37|79.97|83.26|80.86|82.37|79.97|0
1654685400000|2022-06-08 10:50:00|82.31|79.91|81.6|79.2|82.73|80.33|81.49|79.09|0
1654685700000|2022-06-08 10:55:00|81.62|79.22|81.81|79.41|81.95|79.55|81.54|79.14|0
1654686000000|2022-06-08 11:00:00|81.87|79.47|82.58|80.18|82.58|80.18|81.87|79.47|0
1654686300000|2022-06-08 11:05:00|82.53|80.13|82.36|79.96|82.75|80.35|82.36|79.96|0
1654686600000|2022-06-08 11:10:00|82.41|80.01|81.53|79.13|82.47|80.07|81.48|79.08|0
1654686900000|2022-06-08 11:15:00|81.69|79.29|82.11|79.71|82.13|79.73|81.58|79.18|0
1654687200000|2022-06-08 11:20:00|82.13|79.73|82.18|79.78|82.38|79.98|81.97|79.57|0
1654687500000|2022-06-08 11:25:00|82.21|79.81|81.91|79.51|82.21|79.81|81.91|79.51|0
1654687800000|2022-06-08 11:30:00|81.69|79.29|81.19|78.79|81.85|79.45|80.98|78.58|0
1654688100000|2022-06-08 11:35:00|81.14|78.74|80.43|78.03|81.3|78.9|75.8|73.4|0
1654688400000|2022-06-08 11:40:00|80.49|78.09|81.14|78.74|81.28|78.88|80.49|78.09|0
1654688700000|2022-06-08 11:45:00|81.11|78.71|81.6|79.2|81.6|79.2|81|78.6|0
1654689000000|2022-06-08 11:50:00|81.65|79.25|81.93|79.53|81.98|79.58|81.65|79.25|0
1654689300000|2022-06-08 11:55:00|81.98|79.58|81.92|79.52|81.98|79.58|81.65|79.25|0
1654689600000|2022-06-08 12:00:00|81.95|79.55|82.08|79.68|82.45|80.05|81.87|79.47|0
1654689900000|2022-06-08 12:05:00|82.14|79.74|82.03|79.63|82.14|79.74|81.64|79.24|0
1654690200000|2022-06-08 12:10:00|81.86|79.46|81.75|79.35|82.13|79.73|81.31|78.91|0
1654690500000|2022-06-08 12:15:00|81.8|79.4|81.96|79.56|82.3|79.9|81.8|79.4|0
1654690800000|2022-06-08 12:20:00|82.02|79.62|82.93|80.53|82.96|80.56|81.96|79.56|0
1654691100000|2022-06-08 12:25:00|83.01|80.61|83.01|80.61|83.29|80.89|82.73|80.33|0
1654691400000|2022-06-08 12:30:00|83.12|80.72|84.04|81.64|84.46|82.06|83.06|80.66|0
1654691700000|2022-06-08 12:35:00|84.07|81.67|83.27|80.87|84.23|81.83|82.69|80.29|0
1654692000000|2022-06-08 12:40:00|83.3|80.9|82.77|80.37|83.89|81.49|82.77|80.37|0
1654692300000|2022-06-08 12:45:00|82.75|80.35|83.26|80.86|83.26|80.86|82.66|80.26|0
1654692600000|2022-06-08 12:50:00|83.32|80.92|83.98|81.58|84.15|81.75|82.96|80.56|0
1654692900000|2022-06-08 12:55:00|84.04|81.64|83.64|81.24|84.15|81.75|83.15|80.75|0
1654693200000|2022-06-08 13:00:00|83.7|81.3|83.91|81.51|84.76|82.36|83.64|81.24|0
1654693500000|2022-06-08 13:05:00|83.97|81.57|83.46|81.06|84.05|81.65|83.3|80.9|0
1654693800000|2022-06-08 13:10:00|83.63|81.23|83.27|80.87|83.94|81.54|83.13|80.73|0
1654694100000|2022-06-08 13:15:00|83.24|80.84|83.6|81.2|83.79|81.39|83.24|80.84|0
1654694400000|2022-06-08 13:20:00|83.62|81.22|83.51|81.11|83.85|81.45|83.4|81|0
1654694700000|2022-06-08 13:25:00|83.45|81.05|83|80.6|83.45|81.05|82.84|80.44|0
1654695000000|2022-06-08 13:30:00|82.95|80.55|84.23|81.83|85.82|83.42|82.95|80.55|0
1654695300000|2022-06-08 13:35:00|84.26|81.86|82.56|80.16|84.63|82.23|82.17|79.77|0
1654695600000|2022-06-08 13:40:00|82.5|80.1|83.44|81.04|83.72|81.32|82.5|80.1|0
1654695900000|2022-06-08 13:45:00|83.36|80.96|79.98|77.58|83.38|80.98|79.28|76.88|0
1654696200000|2022-06-08 13:50:00|79.93|77.53|78.68|76.28|80.86|78.46|78.57|76.17|0
1654696500000|2022-06-08 13:55:00|78.78|76.38|79.37|76.97|79.53|77.13|78.41|76.01|0
1654696800000|2022-06-08 14:00:00|79.26|76.86|80|77.6|81.05|78.65|79.1|76.7|0
1654697100000|2022-06-08 14:05:00|79.89|77.49|80|77.6|80.38|77.98|79.46|77.06|0
1654697400000|2022-06-08 14:10:00|80.05|77.65|83.51|81.11|83.51|81.11|80.05|77.65|0
1654697700000|2022-06-08 14:15:00|83.65|81.25|82.07|79.67|84.07|81.67|82.07|79.67|0
1654698000000|2022-06-08 14:20:00|81.95|79.55|80.37|77.97|81.95|79.55|80.26|77.86|0
1654698300000|2022-06-08 14:25:00|80.64|78.24|81.62|79.22|81.62|79.22|80.42|78.02|0
1654698600000|2022-06-08 14:30:00|81.59|79.19|80.36|77.96|82.06|79.66|79.93|77.53|0
1654698900000|2022-06-08 14:35:00|80.25|77.85|80.47|78.07|80.63|78.23|79.5|77.1|0
1654699200000|2022-06-08 14:40:00|80.41|78.01|81.29|78.89|82.44|80.04|79.76|77.36|0
1654699500000|2022-06-08 14:45:00|81.23|78.83|80.57|78.17|81.23|78.83|80.14|77.74|0
1654699800000|2022-06-08 14:50:00|80.46|78.06|80.63|78.23|81.01|78.61|80.03|77.63|0
1654700100000|2022-06-08 14:55:00|80.68|78.28|81.83|79.43|82.43|80.03|80.57|78.17|0
1654700400000|2022-06-08 15:00:00|81.72|79.32|82.1|79.7|82.71|80.31|81.63|79.23|0
1654700700000|2022-06-08 15:05:00|82.27|79.87|81.6|79.2|82.27|79.87|81.44|79.04|0
1654701000000|2022-06-08 15:10:00|81.55|79.15|80.18|77.78|81.99|79.59|80.12|77.72|0
1654701300000|2022-06-08 15:15:00|79.91|77.51|78.64|76.24|80.45|78.05|78.26|75.86|0
1654701600000|2022-06-08 15:20:00|78.58|76.18|79.28|76.88|79.38|76.98|78.37|75.97|0
1654701900000|2022-06-08 15:25:00|79.33|76.93|78.9|76.5|79.38|76.98|78.63|76.23|0
1654702200000|2022-06-08 15:30:00|78.87|76.47|78.79|76.39|79.22|76.82|78.36|75.96|0
1654702500000|2022-06-08 15:35:00|78.68|76.28|78.62|76.22|79|76.6|78.41|76.01|0
1654702800000|2022-06-08 15:40:00|78.57|76.17|80.07|77.67|80.18|77.78|77.93|75.53|0
1654703100000|2022-06-08 15:45:00|79.86|77.46|78.78|76.38|79.97|77.57|78.25|75.85|0
1654703400000|2022-06-08 15:50:00|78.89|76.49|78.62|76.22|78.89|76.49|78.19|75.79|0
1654703700000|2022-06-08 15:55:00|78.54|76.14|78.99|76.59|79.21|76.81|78.3|75.9|0
1654704000000|2022-06-08 16:00:00|79.1|76.7|78.61|76.21|79.48|77.08|77.87|75.47|0
1654704300000|2022-06-08 16:05:00|78.72|76.32|79.15|76.75|79.75|77.35|78.56|76.16|0
1654704600000|2022-06-08 16:10:00|79.04|76.64|78.77|76.37|79.26|76.86|78.66|76.26|0
1654704900000|2022-06-08 16:15:00|78.72|76.32|78.93|76.53|79.58|77.18|78.72|76.32|0
1654705200000|2022-06-08 16:20:00|78.82|76.42|80.28|77.88|80.66|78.26|78.77|76.37|0
1654705500000|2022-06-08 16:25:00|80.22|77.82|80.82|78.42|81.98|79.58|80.22|77.82|0
1654705800000|2022-06-08 16:30:00|80.88|78.48|82.54|80.14|83.04|80.64|80.82|78.42|0
1654706100000|2022-06-08 16:35:00|82.48|80.08|84.68|82.28|84.68|82.28|82.43|80.03|0
1654706400000|2022-06-08 16:40:00|84.74|82.34|85.94|83.54|85.94|83.54|84.22|81.82|0
1654706700000|2022-06-08 16:45:00|86|83.6|84.56|82.16|86.35|83.95|84.48|82.08|0
1654707000000|2022-06-08 16:50:00|84.62|82.22|84.53|82.13|84.85|82.45|82.41|80.01|0
1654707300000|2022-06-08 16:55:00|84.59|82.19|83.79|81.39|84.85|82.45|83.74|81.34|0
1654707600000|2022-06-08 17:00:00|83.73|81.33|85.33|82.93|85.67|83.27|83.73|81.33|0
1654707900000|2022-06-08 17:05:00|85.44|83.04|84.35|81.95|85.56|83.16|84.18|81.78|0
1654708200000|2022-06-08 17:10:00|84.41|82.01|84.75|82.35|85.55|83.15|84.24|81.84|0
1654708500000|2022-06-08 17:15:00|84.81|82.41|84.12|81.72|85.26|82.86|84.01|81.61|0
1654708800000|2022-06-08 17:20:00|84.29|81.89|84.91|82.51|85.03|82.63|84.18|81.78|0
1654709100000|2022-06-08 17:25:00|84.8|82.4|85.39|82.99|85.72|83.32|84.53|82.13|0
1654709400000|2022-06-08 17:30:00|85.44|83.04|86.77|84.37|87.27|84.87|85.33|82.93|0
1654709700000|2022-06-08 17:35:00|86.72|84.32|88.01|85.61|88.06|85.66|86.72|84.32|0
1654710000000|2022-06-08 17:40:00|88.06|85.66|85.9|83.5|88.06|85.66|85.84|83.44|0
1654710300000|2022-06-08 17:45:00|86.07|83.67|85.49|83.09|86.36|83.96|85.09|82.69|0
1654710600000|2022-06-08 17:50:00|85.43|83.03|85.86|83.46|86.53|84.13|85.2|82.8|0
1654710900000|2022-06-08 17:55:00|85.83|83.43|86.12|83.72|86.29|83.89|85.08|82.68|0
1654711200000|2022-06-08 18:00:00|86.24|83.84|85.71|83.31|86.24|83.84|85.02|82.62|0
1654711500000|2022-06-08 18:05:00|85.6|83.2|85.65|83.25|86.05|83.65|85.02|82.62|0
1654711800000|2022-06-08 18:10:00|85.59|83.19|85.7|83.3|86.52|84.12|85.24|82.84|0
1654712100000|2022-06-08 18:15:00|85.59|83.19|86.28|83.88|86.81|84.41|85.42|83.02|0
1654712400000|2022-06-08 18:20:00|86.34|83.94|86.28|83.88|86.92|84.52|85.76|83.36|0
1654712700000|2022-06-08 18:25:00|86.34|83.94|87.38|84.98|88.39|85.99|85.99|83.59|0
1654713000000|2022-06-08 18:30:00|87.5|85.1|87.85|85.45|87.91|85.51|86.51|84.11|0
1654713300000|2022-06-08 18:35:00|87.91|85.51|87.73|85.33|88.68|86.28|87.5|85.1|0
1654713600000|2022-06-08 18:40:00|87.67|85.27|86.15|83.75|87.67|85.27|85.92|83.52|0
1654713900000|2022-06-08 18:45:00|86.21|83.81|86.2|83.8|86.55|84.15|85.51|83.11|0
1654714200000|2022-06-08 18:50:00|86.15|83.75|86.9|84.5|86.9|84.5|86.09|83.69|0
1654714500000|2022-06-08 18:55:00|86.96|84.56|86.72|84.32|87.13|84.73|86.49|84.09|0
1654714800000|2022-06-08 19:00:00|86.78|84.38|87.25|84.85|87.89|85.49|86.78|84.38|0
1654715100000|2022-06-08 19:05:00|87.3|84.9|87.83|85.43|88.66|86.26|86.98|84.58|0
1654715400000|2022-06-08 19:10:00|88.01|85.61|86.25|83.85|88.07|85.67|86.02|83.62|0
1654715700000|2022-06-08 19:15:00|86.3|83.9|85.95|83.55|86.68|84.28|85.7|83.3|0
1654716000000|2022-06-08 19:20:00|85.98|83.58|84.62|82.22|86.13|83.73|84.45|82.05|0
1654716300000|2022-06-08 19:25:00|84.57|82.17|84.79|82.39|85.02|82.62|84.17|81.77|0
1654716600000|2022-06-08 19:30:00|84.68|82.28|83.99|81.59|85.19|82.79|83.76|81.36|0
1654716900000|2022-06-08 19:35:00|83.96|81.56|83.74|81.34|84.76|82.36|83.4|81|0
1654717200000|2022-06-08 19:40:00|83.79|81.39|84.36|81.96|84.53|82.13|83.79|81.39|0
1654717500000|2022-06-08 19:45:00|84.42|82.02|86.62|84.22|86.67|84.27|84.42|82.02|0
1654717800000|2022-06-08 19:50:00|86.56|84.16|86.2|83.8|87.02|84.62|85.1|82.7|0
1654718100000|2022-06-08 19:55:00|86.09|83.69|86.03|83.63|86.67|84.27|85.39|82.99|0
1654718400000|2022-06-08 20:00:00|85.79|83.39|85.65|83.25|86.14|83.74|85.19|82.79|0
1654718700000|2022-06-08 20:05:00|85.6|83.2|85.24|82.84|85.83|83.43|85.13|82.73|0
1654719000000|2022-06-08 20:10:00|85.3|82.9|84.49|82.09|85.3|82.9|84.49|82.09|0
1654719300000|2022-06-08 20:15:00|84.75|81.95|85.03|82.23|85.3|82.5|84.75|81.95|0
1654719600000|2022-06-08 20:20:00|85.09|82.29|84.86|82.06|85.15|82.35|84.74|81.94|0
1654719900000|2022-06-08 20:25:00|84.91|82.11|84.85|82.05|84.91|82.11|84.74|81.94|0
1654720200000|2022-06-08 20:30:00|84.83|82.03|84.68|81.88|84.85|82.05|84.56|81.76|0
1654720500000|2022-06-08 20:35:00|84.62|81.82|84.73|81.93|84.79|81.99|84.56|81.76|0
1654720800000|2022-06-08 20:40:00|84.79|81.99|84.96|82.16|85.02|82.22|84.79|81.99|0
1654721100000|2022-06-08 20:45:00|84.85|82.05|85.07|82.27|85.08|82.28|84.85|82.05|0
1654721400000|2022-06-08 20:50:00|85.02|82.22|84.84|82.04|85.07|82.27|84.72|81.92|0
1654721700000|2022-06-08 20:55:00|85.44|82.64|85.52|82.72|85.52|82.72|85.09|82.29|0
1654722000000|2022-06-08 21:00:00|85.46|82.66|85.36|82.56|85.52|82.72|85.34|82.54|0
1654722300000|2022-06-08 21:05:00|85.38|82.58|85.31|82.51|85.38|82.58|85.31|82.51|0
1654722600000|2022-06-08 21:10:00|85.3|82.5|85.26|82.46|85.3|82.5|85.26|82.46|0
1654722900000|2022-06-08 21:15:00|85.21|82.41|85.25|82.45|85.25|82.45|85.2|82.4|0
1654723200000|2022-06-08 21:20:00|85.24|82.44|85.31|82.51|85.38|82.58|85.22|82.42|0
1654723500000|2022-06-08 21:25:00|85.3|82.5|85.27|82.47|85.3|82.5|85.27|82.47|0
1654723800000|2022-06-08 21:30:00|85.28|82.48|85.44|82.64|85.44|82.64|85.28|82.48|0
1654724100000|2022-06-08 21:35:00|85.42|82.62|85.41|82.61|85.42|82.62|85.37|82.57|0
1654724700000|2022-06-08 21:45:00|85.43|82.63|85.43|82.63|85.46|82.66|85.42|82.62|0
1654725000000|2022-06-08 21:50:00|85.39|82.59|85.36|82.56|85.39|82.59|85.33|82.53|0
1654725300000|2022-06-08 21:55:00|85.34|82.54|85.33|82.53|85.4|82.6|85.31|82.51|0
1654725600000|2022-06-08 22:00:00|85.48|82.68|86.09|83.29|86.09|83.29|85.4|82.6|0
1654725900000|2022-06-08 22:05:00|86.03|83.23|85.8|83|86.03|83.23|85.8|83|0
1654726200000|2022-06-08 22:10:00|85.83|83.03|85.73|82.93|85.91|83.11|85.68|82.88|0
1654726500000|2022-06-08 22:15:00|85.68|82.88|85.67|82.87|85.68|82.88|85.56|82.76|0
1654726800000|2022-06-08 22:20:00|85.65|82.85|85.73|82.93|85.79|82.99|85.5|82.7|0
1654727100000|2022-06-08 22:25:00|85.67|82.87|85.44|82.64|85.67|82.87|85.32|82.52|0
1654727400000|2022-06-08 22:30:00|85.38|82.58|85.2|82.4|85.38|82.58|85.09|82.29|0
1654727700000|2022-06-08 22:35:00|85.26|82.46|85.17|82.37|85.49|82.69|85.11|82.31|0
1654728000000|2022-06-08 22:40:00|85.08|82.28|85.14|82.34|85.2|82.4|85.08|82.28|0
1654728300000|2022-06-08 22:45:00|85.17|82.37|85.08|82.28|85.25|82.45|85.08|82.28|0
1654728600000|2022-06-08 22:50:00|85.13|82.33|84.9|82.1|85.13|82.33|84.9|82.1|0
1654728900000|2022-06-08 22:55:00|84.84|82.04|84.9|82.1|84.96|82.16|84.78|81.98|0
1654729200000|2022-06-08 23:00:00|84.96|82.16|84.89|82.09|85.01|82.21|84.72|81.92|0
1654729500000|2022-06-08 23:05:00|84.92|82.12|84.86|82.06|84.95|82.15|84.72|81.92|0
1654729800000|2022-06-08 23:10:00|84.89|82.09|84.72|81.92|84.89|82.09|84.72|81.92|0
1654730100000|2022-06-08 23:15:00|84.66|81.86|84.66|81.86|84.72|81.92|84.66|81.86|0
1654730400000|2022-06-08 23:20:00|84.63|81.83|84.77|81.97|84.77|81.97|84.6|81.8|0
1654730700000|2022-06-08 23:25:00|84.8|82|85.08|82.28|85.2|82.4|84.8|82|0
1654731000000|2022-06-08 23:30:00|85.11|82.31|84.76|81.96|85.11|82.31|84.59|81.79|0
1654731300000|2022-06-08 23:35:00|84.82|82.02|85.1|82.3|85.1|82.3|84.79|81.99|0
1654731600000|2022-06-08 23:40:00|85.08|82.28|84.84|82.04|85.25|82.45|84.76|81.96|0
1654731900000|2022-06-08 23:45:00|84.81|82.01|84.67|81.87|84.81|82.01|84.64|81.84|0
1654732200000|2022-06-08 23:50:00|84.61|81.81|85.24|82.44|85.24|82.44|84.61|81.81|0
1654732500000|2022-06-08 23:55:00|85.21|82.41|84.92|82.12|85.32|82.52|84.92|82.12|0
1654732800000|2022-06-09 00:00:00|84.69|81.89|85.49|82.69|85.55|82.75|84.23|81.43|0
1654733100000|2022-06-09 00:05:00|85.55|82.75|85.37|82.57|85.66|82.86|85.09|82.29|0
1654733400000|2022-06-09 00:10:00|85.32|82.52|85.37|82.57|85.72|82.92|85.08|82.28|0
1654733700000|2022-06-09 00:15:00|85.49|82.69|85.89|83.09|86.27|83.47|85.37|82.57|0
1654734000000|2022-06-09 00:20:00|85.83|83.03|85.31|82.51|86.06|83.26|85.13|82.33|0
1654734300000|2022-06-09 00:25:00|85.36|82.56|85.36|82.56|85.6|82.8|85.3|82.5|0
1654734600000|2022-06-09 00:30:00|85.3|82.5|85.42|82.62|85.82|83.02|85.25|82.45|0
1654734900000|2022-06-09 00:35:00|85.36|82.56|86.08|83.28|86.34|83.54|85.24|82.44|0
1654735200000|2022-06-09 00:40:00|86.11|83.31|86.9|84.1|87.28|84.48|86.11|83.31|0
1654735500000|2022-06-09 00:45:00|86.98|84.18|86.57|83.77|87.04|84.24|86.51|83.71|0
1654735800000|2022-06-09 00:50:00|86.48|83.68|86.63|83.83|86.75|83.95|86.39|83.59|0
1654736100000|2022-06-09 00:55:00|86.68|83.88|86.92|84.12|87.03|84.23|86.57|83.77|0
1654736400000|2022-06-09 01:00:00|86.97|84.17|87.03|84.23|87.27|84.47|86.68|83.88|0
1654736700000|2022-06-09 01:05:00|87.09|84.29|86.79|83.99|87.21|84.41|86.79|83.99|0
1654737000000|2022-06-09 01:10:00|86.85|84.05|86.73|83.93|87.11|84.31|86.32|83.52|0
1654737300000|2022-06-09 01:15:00|86.61|83.81|86.79|83.99|87.05|84.25|86.38|83.58|0
1654737600000|2022-06-09 01:20:00|86.73|83.93|86.96|84.16|86.96|84.16|86.67|83.87|0
1654737900000|2022-06-09 01:25:00|86.9|84.1|87.54|84.74|87.72|84.92|86.87|84.07|0
1654738200000|2022-06-09 01:30:00|87.6|84.8|87.01|84.21|87.72|84.92|86.95|84.15|0
1654738500000|2022-06-09 01:35:00|86.95|84.15|88.55|85.75|88.55|85.75|86.89|84.09|0
1654738800000|2022-06-09 01:40:00|88.49|85.69|88.25|85.45|88.61|85.81|87.95|85.15|0
1654739100000|2022-06-09 01:45:00|88.36|85.56|88.33|85.53|88.78|85.98|88.25|85.45|0
1654739400000|2022-06-09 01:50:00|88.36|85.56|88|85.2|88.36|85.56|87.86|85.06|0
1654739700000|2022-06-09 01:55:00|88.06|85.26|88|85.2|88.12|85.32|87.85|85.05|0
1654740000000|2022-06-09 02:00:00|88.03|85.23|87.82|85.02|88.06|85.26|87.76|84.96|0
1654740300000|2022-06-09 02:05:00|87.85|85.05|87.4|84.6|87.85|85.05|87.4|84.6|0
1654740600000|2022-06-09 02:10:00|87.43|84.63|87.22|84.42|87.52|84.72|87.08|84.28|0
1654740900000|2022-06-09 02:15:00|87.16|84.36|87.63|84.83|87.81|85.01|87.1|84.3|0
1654741200000|2022-06-09 02:20:00|87.6|84.8|87.98|85.18|88.1|85.3|87.57|84.77|0
1654741500000|2022-06-09 02:25:00|87.92|85.12|87.98|85.18|88.16|85.36|87.92|85.12|0
1654741800000|2022-06-09 02:30:00|88.01|85.21|87.56|84.76|88.1|85.3|87.56|84.76|0
1654742100000|2022-06-09 02:35:00|87.62|84.82|87.32|84.52|87.62|84.82|87.26|84.46|0
1654742400000|2022-06-09 02:40:00|87.26|84.46|87.5|84.7|87.62|84.82|87.26|84.46|0
1654742700000|2022-06-09 02:45:00|87.44|84.64|86.96|84.16|87.5|84.7|86.91|84.11|0
1654743000000|2022-06-09 02:50:00|87.02|84.22|86.96|84.16|87.38|84.58|86.96|84.16|0
1654743300000|2022-06-09 02:55:00|86.9|84.1|87.08|84.28|87.31|84.51|86.9|84.1|0
1654743600000|2022-06-09 03:00:00|87.05|84.25|86.78|83.98|87.19|84.39|86.6|83.8|0
1654743900000|2022-06-09 03:05:00|86.84|84.04|87.07|84.27|87.1|84.3|86.84|84.04|0
1654744200000|2022-06-09 03:10:00|87.13|84.33|87.18|84.38|87.19|84.39|87.07|84.27|0
1654744500000|2022-06-09 03:15:00|87.13|84.33|86.95|84.15|87.48|84.68|86.92|84.12|0
1654744800000|2022-06-09 03:20:00|86.89|84.09|86.94|84.14|87.15|84.35|86.77|83.97|0
1654745100000|2022-06-09 03:25:00|87|84.2|86.76|83.96|87|84.2|86.71|83.91|0
1654745400000|2022-06-09 03:30:00|86.79|83.99|87|84.2|87|84.2|86.7|83.9|0
1654745700000|2022-06-09 03:35:00|86.99|84.19|86.99|84.19|86.99|84.19|86.88|84.08|0
1654746000000|2022-06-09 03:40:00|86.93|84.13|86.7|83.9|87.17|84.37|86.64|83.84|0
1654746300000|2022-06-09 03:45:00|86.67|83.87|86.34|83.54|86.87|84.07|86.28|83.48|0
1654746600000|2022-06-09 03:50:00|86.31|83.51|86.22|83.42|86.31|83.51|85.93|83.13|0
1654746900000|2022-06-09 03:55:00|86.16|83.36|86.28|83.48|86.34|83.54|86.16|83.36|0
1654747200000|2022-06-09 04:00:00|86.22|83.42|86.1|83.3|86.33|83.53|86.04|83.24|0
1654747500000|2022-06-09 04:05:00|86.07|83.27|86.33|83.53|86.33|83.53|86.04|83.24|0
1654747800000|2022-06-09 04:10:00|86.27|83.47|86.21|83.41|86.45|83.65|86.09|83.29|0
1654748100000|2022-06-09 04:15:00|86.18|83.38|86.26|83.46|86.32|83.52|86.09|83.29|0
1654748400000|2022-06-09 04:20:00|86.21|83.41|86.26|83.46|86.32|83.52|86.15|83.35|0
1654748700000|2022-06-09 04:25:00|86.2|83.4|86.2|83.4|86.29|83.49|86.09|83.29|0
1654749000000|2022-06-09 04:30:00|86.14|83.34|86.11|83.31|86.2|83.4|86.05|83.25|0
1654749300000|2022-06-09 04:35:00|86.08|83.28|86.34|83.54|86.37|83.57|86.08|83.28|0
1654749600000|2022-06-09 04:40:00|86.37|83.57|86.25|83.45|86.43|83.63|86.25|83.45|0
1654749900000|2022-06-09 04:45:00|86.31|83.51|86.3|83.5|86.54|83.74|86.3|83.5|0
1654750200000|2022-06-09 04:50:00|86.36|83.56|86.13|83.33|86.36|83.56|86.1|83.3|0
1654750500000|2022-06-09 04:55:00|86.18|83.38|86.3|83.5|86.39|83.59|86.13|83.33|0
1654750800000|2022-06-09 05:00:00|86.47|83.67|86.41|83.61|86.65|83.85|86.06|83.26|0
1654751100000|2022-06-09 05:05:00|86.29|83.49|85.45|82.65|86.29|83.49|85.42|82.62|0
1654751400000|2022-06-09 05:10:00|85.42|82.62|85.82|83.02|85.82|83.02|85.25|82.45|0
1654751700000|2022-06-09 05:15:00|85.88|83.08|86.02|83.22|86.05|83.25|85.71|82.91|0
1654752000000|2022-06-09 05:20:00|85.99|83.19|86.17|83.37|86.4|83.6|85.88|83.08|0
1654752300000|2022-06-09 05:25:00|86.11|83.31|85.76|82.96|86.14|83.34|85.7|82.9|0
1654752600000|2022-06-09 05:30:00|85.73|82.93|85.98|83.18|86.22|83.42|85.35|82.55|0
1654752900000|2022-06-09 05:35:00|86.04|83.24|86.86|84.06|86.86|84.06|85.93|83.13|0
1654753200000|2022-06-09 05:40:00|86.8|84|87.21|84.41|87.62|84.82|86.62|83.82|0
1654753500000|2022-06-09 05:45:00|87.24|84.44|87.09|84.29|87.74|84.94|87.03|84.23|0
1654753800000|2022-06-09 05:50:00|86.91|84.11|87.67|84.87|87.67|84.87|86.91|84.11|0
1654754100000|2022-06-09 05:55:00|87.62|84.82|87.85|85.05|87.91|85.11|87.56|84.76|0
1654754400000|2022-06-09 06:00:00|88.09|85.29|87.67|84.87|88.38|85.58|87.32|84.52|0
1654754700000|2022-06-09 06:05:00|87.61|84.81|87.28|84.48|88.35|85.55|87.25|84.45|0
1654755000000|2022-06-09 06:10:00|87.31|84.51|87.4|84.6|88.08|85.28|87.13|84.33|0
1654755300000|2022-06-09 06:15:00|87.43|84.63|87.72|84.92|87.75|84.95|87.31|84.51|0
1654755600000|2022-06-09 06:20:00|87.84|85.04|87.71|84.91|87.9|85.1|87.6|84.8|0
1654755900000|2022-06-09 06:25:00|87.66|84.86|87.89|85.09|88.19|85.39|87.66|84.86|0
1654756200000|2022-06-09 06:30:00|87.77|84.97|87.56|84.76|87.95|85.15|87.47|84.67|0
1654756500000|2022-06-09 06:35:00|87.59|84.79|87.17|84.37|87.59|84.79|86.94|84.14|0
1654756800000|2022-06-09 06:40:00|87.12|84.32|87.26|84.46|87.64|84.84|86.94|84.14|0
1654757100000|2022-06-09 06:45:00|87.29|84.49|86.99|84.19|87.35|84.55|86.76|83.96|0
1654757400000|2022-06-09 06:50:00|87.02|84.22|86.46|83.66|87.02|84.22|86.46|83.66|0
1654757700000|2022-06-09 06:55:00|86.4|83.6|86.05|83.25|86.4|83.6|86.05|83.25|0
1654758000000|2022-06-09 07:00:00|85.99|83.19|85.75|82.95|87.22|84.42|85.64|82.84|0
1654758300000|2022-06-09 07:05:00|85.61|83.21|84.8|82.4|85.85|83.45|84.68|82.28|0
1654758600000|2022-06-09 07:10:00|84.86|82.46|85.72|83.32|85.72|83.32|84.63|82.23|0
1654758900000|2022-06-09 07:15:00|85.78|83.38|85.75|83.35|86.13|83.73|85.37|82.97|0
1654759200000|2022-06-09 07:20:00|85.84|83.44|85.02|82.62|85.89|83.49|84.68|82.28|0
1654759500000|2022-06-09 07:25:00|84.96|82.56|85.02|82.62|85.25|82.85|84.79|82.39|0
1654759800000|2022-06-09 07:30:00|84.96|82.56|87.33|84.93|87.68|85.28|84.96|82.56|0
1654760100000|2022-06-09 07:35:00|87.39|84.99|86.85|84.45|87.68|85.28|86.74|84.34|0
1654760400000|2022-06-09 07:40:00|86.8|84.4|86.56|84.16|87.15|84.75|86.41|84.01|0
1654760700000|2022-06-09 07:45:00|86.62|84.22|86.2|83.8|86.67|84.27|85.85|83.45|0
1654761000000|2022-06-09 07:50:00|86.15|83.75|85.39|82.99|86.15|83.75|85.1|82.7|0
1654761300000|2022-06-09 07:55:00|85.42|83.02|85.44|83.04|85.85|83.45|85.27|82.87|0
1654761600000|2022-06-09 08:00:00|85.67|83.27|85.9|83.5|86.31|83.91|85.5|83.1|0
1654761900000|2022-06-09 08:05:00|85.96|83.56|86.37|83.97|86.98|84.58|85.84|83.44|0
1654762200000|2022-06-09 08:10:00|86.42|84.02|86.42|84.02|86.77|84.37|86.19|83.79|0
1654762500000|2022-06-09 08:15:00|86.45|84.05|86.18|83.78|86.45|84.05|86.01|83.61|0
1654762800000|2022-06-09 08:20:00|86.22|83.82|85.77|83.37|86.59|84.19|85.72|83.32|0
1654763100000|2022-06-09 08:25:00|85.83|83.43|85.65|83.25|86.01|83.61|85.6|83.2|0
1654763400000|2022-06-09 08:30:00|85.71|83.31|84.73|82.33|85.73|83.33|84.73|82.33|0
1654763700000|2022-06-09 08:35:00|84.79|82.39|84.61|82.21|84.79|82.39|83.98|81.58|0
1654764000000|2022-06-09 08:40:00|84.58|82.18|84.55|82.15|84.72|82.32|84.26|81.86|0
1654764300000|2022-06-09 08:45:00|84.49|82.09|82.92|80.52|84.49|82.09|82.92|80.52|0
1654764600000|2022-06-09 08:50:00|82.9|80.5|82.76|80.36|83.41|81.01|82.2|79.8|0
1654764900000|2022-06-09 08:55:00|82.71|80.31|81.97|79.57|82.93|80.53|81.92|79.52|0
1654765200000|2022-06-09 09:00:00|82.03|79.63|82.03|79.63|82.25|79.85|81.86|79.46|0
1654765500000|2022-06-09 09:05:00|82.08|79.68|82.14|79.74|82.47|80.07|81.86|79.46|0
1654765800000|2022-06-09 09:10:00|82.19|79.79|82.58|80.18|82.58|80.18|82.08|79.68|0
1654766100000|2022-06-09 09:15:00|82.53|80.13|82.72|80.32|82.86|80.46|82.35|79.95|0
1654766400000|2022-06-09 09:20:00|82.75|80.35|82.69|80.29|82.95|80.55|82.63|80.23|0
1654766700000|2022-06-09 09:25:00|82.72|80.32|82.74|80.34|82.8|80.4|82.41|80.01|0
1654767000000|2022-06-09 09:30:00|82.63|80.23|82.29|79.89|82.8|80.4|82.18|79.78|0
1654767300000|2022-06-09 09:35:00|82.26|79.86|82.2|79.8|82.34|79.94|82.01|79.61|0
1654767600000|2022-06-09 09:40:00|82.17|79.77|82.79|80.39|82.9|80.5|82.14|79.74|0
1654767900000|2022-06-09 09:45:00|82.68|80.28|82.5|80.1|82.85|80.45|82.5|80.1|0
1654768200000|2022-06-09 09:50:00|82.56|80.16|82.61|80.21|82.78|80.38|82.22|79.82|0
1654768500000|2022-06-09 09:55:00|82.67|80.27|82.89|80.49|83.35|80.95|82.61|80.21|0
1654768800000|2022-06-09 10:00:00|82.84|80.44|83|80.6|83|80.6|82.61|80.21|0
1654769100000|2022-06-09 10:05:00|82.95|80.55|83.06|80.66|83.12|80.72|82.72|80.32|0
1654769400000|2022-06-09 10:10:00|83|80.6|82.88|80.48|83.57|81.17|82.88|80.48|0
1654769700000|2022-06-09 10:15:00|82.94|80.54|82.2|79.8|83|80.6|82.09|79.69|0
1654770000000|2022-06-09 10:20:00|82.26|79.86|81.09|78.69|82.26|79.86|80.86|78.46|0
1654770300000|2022-06-09 10:25:00|81.03|78.63|80.65|78.25|81.59|79.19|80.65|78.25|0
1654770600000|2022-06-09 10:30:00|80.49|78.09|80.68|78.28|80.76|78.36|80.21|77.81|0
1654770900000|2022-06-09 10:35:00|80.7|78.3|81.31|78.91|81.31|78.91|80.46|78.06|0
1654771200000|2022-06-09 10:40:00|81.25|78.85|81.25|78.85|81.53|79.13|80.98|78.58|0
1654771500000|2022-06-09 10:45:00|81.31|78.91|81.41|79.01|81.58|79.18|81.14|78.74|0
1654771800000|2022-06-09 10:50:00|81.36|78.96|80.64|78.24|81.41|79.01|80.5|78.1|0
1654772100000|2022-06-09 10:55:00|80.69|78.29|81.16|78.76|81.24|78.84|80.69|78.29|0
1654772400000|2022-06-09 11:00:00|81.24|78.84|81.46|79.06|81.63|79.23|81.22|78.82|0
1654772700000|2022-06-09 11:05:00|81.52|79.12|81.51|79.11|81.91|79.51|81.35|78.95|0
1654773000000|2022-06-09 11:10:00|81.46|79.06|81.07|78.67|81.51|79.11|81.07|78.67|0
1654773300000|2022-06-09 11:15:00|81.12|78.72|81.73|79.33|81.76|79.36|80.96|78.56|0
1654773600000|2022-06-09 11:20:00|81.76|79.36|80.45|78.05|81.95|79.55|79.63|77.23|0
1654773900000|2022-06-09 11:25:00|80.67|78.27|81.33|78.93|81.61|79.21|80.51|78.11|0
1654774200000|2022-06-09 11:30:00|81.31|78.91|82|79.6|82|79.6|81|78.6|0
1654774500000|2022-06-09 11:35:00|82.06|79.66|81.8|79.4|82.22|79.82|81.66|79.26|0
1654774800000|2022-06-09 11:40:00|81.83|79.43|81.41|79.01|82.08|79.68|81.35|78.95|0
1654775100000|2022-06-09 11:45:00|81.35|78.95|82.87|80.47|83.23|80.83|80.14|77.74|0
1654775400000|2022-06-09 11:50:00|82.93|80.53|83.29|80.89|83.29|80.89|82.06|79.66|0
1654775700000|2022-06-09 11:55:00|83.21|80.81|83.23|80.83|83.89|81.49|83.07|80.67|0
1654776000000|2022-06-09 12:00:00|83.29|80.89|83.4|81|83.92|81.52|83.23|80.83|0
1654776300000|2022-06-09 12:05:00|83.43|81.03|83.63|81.23|83.97|81.57|83.23|80.83|0
1654776600000|2022-06-09 12:10:00|83.68|81.28|85.17|82.77|85.17|82.77|83.63|81.23|0
1654776900000|2022-06-09 12:15:00|85.29|82.89|84.94|82.54|85.58|83.18|84.59|82.19|0
1654777200000|2022-06-09 12:20:00|85.11|82.71|85.92|83.52|86.39|83.99|85.11|82.71|0
1654777500000|2022-06-09 12:25:00|86.04|83.64|85.72|83.32|87.12|84.72|84.99|82.59|0
1654777800000|2022-06-09 12:30:00|85.6|83.2|86.27|83.87|86.71|84.31|84.96|82.56|0
1654778100000|2022-06-09 12:35:00|86.36|83.96|86.18|83.78|87.12|84.72|86.12|83.72|0
1654778400000|2022-06-09 12:40:00|86.24|83.84|88.89|86.49|89.01|86.61|86.03|83.63|0
1654778700000|2022-06-09 12:45:00|88.95|86.55|88.95|86.55|89.01|86.61|88.12|85.72|0
1654779000000|2022-06-09 12:50:00|88.89|86.49|89.82|87.42|90|87.6|87.95|85.55|0
1654779300000|2022-06-09 12:55:00|89.88|87.48|89.09|86.69|89.88|87.48|88.71|86.31|0
1654779600000|2022-06-09 13:00:00|89.27|86.87|88.55|86.15|89.51|87.11|88.55|86.15|0
1654779900000|2022-06-09 13:05:00|88.61|86.21|89.78|87.38|89.81|87.41|88.55|86.15|0
1654780200000|2022-06-09 13:10:00|89.75|87.35|90.59|88.19|90.59|88.19|88.25|85.85|0
1654780500000|2022-06-09 13:15:00|90.53|88.13|90.65|88.25|91.2|88.8|90.05|87.65|0
1654780800000|2022-06-09 13:20:00|90.35|87.95|90.16|87.76|90.35|87.95|89.68|87.28|0
1654781100000|2022-06-09 13:25:00|90.04|87.64|90.64|88.24|90.64|88.24|89.74|87.34|0
1654781400000|2022-06-09 13:30:00|90.46|88.06|89.65|87.25|92.54|90.14|87.98|85.58|0
1654781700000|2022-06-09 13:35:00|89.18|86.78|91.03|88.63|91.15|88.75|87.86|85.46|0
1654782000000|2022-06-09 13:40:00|91.34|88.94|91.88|89.48|93.3|90.9|90.36|87.96|0
1654782300000|2022-06-09 13:45:00|92.25|89.85|88.62|86.22|93.15|90.75|87.55|85.15|0
1654782600000|2022-06-09 13:50:00|88.68|86.28|85.02|82.62|88.74|86.34|84.39|81.99|0
1654782900000|2022-06-09 13:55:00|85.2|82.8|85.14|82.74|87.56|85.16|84.45|82.05|0
1654783200000|2022-06-09 14:00:00|84.91|82.51|86.65|84.25|86.83|84.43|84.91|82.51|0
1654783500000|2022-06-09 14:05:00|86.88|84.48|89.32|86.92|89.56|87.16|86.68|84.28|0
1654783800000|2022-06-09 14:10:00|89.38|86.98|88.71|86.31|90.41|88.01|88.5|86.1|0
1654784100000|2022-06-09 14:15:00|88.65|86.25|87.57|85.17|89.01|86.61|86.04|83.64|0
1654784400000|2022-06-09 14:20:00|87.4|85|87.21|84.81|87.87|85.47|86.63|84.23|0
1654784700000|2022-06-09 14:25:00|87.16|84.76|86.44|84.04|87.69|85.29|86.44|84.04|0
1654785000000|2022-06-09 14:30:00|85.98|83.58|86.85|84.45|87.51|85.11|84.99|82.59|0
1654785300000|2022-06-09 14:35:00|86.56|84.16|85.85|83.45|87.09|84.69|85.56|83.16|0
1654785600000|2022-06-09 14:40:00|85.88|83.48|87.91|85.51|88.57|86.17|85.68|83.28|0
1654785900000|2022-06-09 14:45:00|87.85|85.45|88.69|86.29|89.11|86.71|87.74|85.34|0
1654786200000|2022-06-09 14:50:00|88.87|86.47|90.69|88.29|90.87|88.47|88.81|86.41|0
1654786500000|2022-06-09 14:55:00|90.87|88.47|89.47|87.07|91.36|88.96|89.04|86.64|0
1654786800000|2022-06-09 15:00:00|89.71|87.31|91.54|89.14|91.79|89.39|89.28|86.88|0
1654787100000|2022-06-09 15:05:00|91.6|89.2|91.36|88.96|92.53|90.13|90.69|88.29|0
1654787400000|2022-06-09 15:10:00|91.42|89.02|91.45|89.05|91.76|89.36|90.26|87.86|0
1654787700000|2022-06-09 15:15:00|91.08|88.68|91.75|89.35|92.12|89.72|91.08|88.68|0
1654788000000|2022-06-09 15:20:00|91.69|89.29|90.62|88.22|91.82|89.42|90.23|87.83|0
1654788300000|2022-06-09 15:25:00|90.65|88.25|91.69|89.29|92|89.6|90.47|88.07|0
1654788600000|2022-06-09 15:30:00|91.87|89.47|91.81|89.41|92.61|90.21|90.95|88.55|0
1654788900000|2022-06-09 15:35:00|91.62|89.22|91.19|88.79|92.05|89.65|90.61|88.21|0
1654789200000|2022-06-09 15:40:00|90.98|88.58|89.19|86.79|90.98|88.58|88.17|85.77|0
1654789500000|2022-06-09 15:45:00|89.37|86.97|91.11|88.71|91.29|88.89|88.51|86.11|0
1654789800000|2022-06-09 15:50:00|91.05|88.65|90.68|88.28|92.09|89.69|90.61|88.21|0
1654790100000|2022-06-09 15:55:00|90.61|88.21|89.64|87.24|90.8|88.4|89.52|87.12|0
1654790400000|2022-06-09 16:00:00|89.7|87.3|90.18|87.78|90.36|87.96|89.04|86.64|0
1654790700000|2022-06-09 16:05:00|90.3|87.9|90.91|88.51|91.4|89|90|87.6|0
1654791000000|2022-06-09 16:10:00|91.03|88.63|91.52|89.12|92.51|90.11|90.85|88.45|0
1654791300000|2022-06-09 16:15:00|91.58|89.18|91.27|88.87|92.08|89.68|91.21|88.81|0
1654791600000|2022-06-09 16:20:00|91.21|88.81|90.72|88.32|91.33|88.93|90.17|87.77|0
1654791900000|2022-06-09 16:25:00|90.78|88.38|89.5|87.1|90.96|88.56|89.08|86.68|0
1654792200000|2022-06-09 16:30:00|89.38|86.98|89.26|86.86|90.04|87.64|88.84|86.44|0
1654792500000|2022-06-09 16:35:00|89.32|86.92|89.07|86.67|89.5|87.1|88.57|86.17|0
1654792800000|2022-06-09 16:40:00|88.95|86.55|87.45|85.05|89.31|86.91|87.09|84.69|0
1654793100000|2022-06-09 16:45:00|87.51|85.11|88.1|85.7|88.34|85.94|87.33|84.93|0
1654793400000|2022-06-09 16:50:00|88.04|85.64|88.58|86.18|88.58|86.18|87.21|84.81|0
1654793700000|2022-06-09 16:55:00|88.76|86.36|86.73|84.33|89.18|86.78|86.32|83.92|0
1654794000000|2022-06-09 17:00:00|86.55|84.15|85.86|83.46|87.08|84.68|85.29|82.89|0
1654794300000|2022-06-09 17:05:00|85.92|83.52|85.85|83.45|85.92|83.52|84.57|82.17|0
1654794600000|2022-06-09 17:10:00|85.74|83.34|85.62|83.22|85.97|83.57|84.92|82.52|0
1654794900000|2022-06-09 17:15:00|85.73|83.33|85.85|83.45|86.38|83.98|85.41|83.01|0
1654795200000|2022-06-09 17:20:00|85.91|83.51|87.45|85.05|87.57|85.17|85.73|83.33|0
1654795500000|2022-06-09 17:25:00|87.51|85.11|88.34|85.94|88.71|86.31|87.27|84.87|0
1654795800000|2022-06-09 17:30:00|88.64|86.24|89.37|86.97|89.92|87.52|88.64|86.24|0
1654796100000|2022-06-09 17:35:00|89.49|87.09|89.49|87.09|90.41|88.01|89.18|86.78|0
1654796400000|2022-06-09 17:40:00|89.55|87.15|92.66|90.26|92.91|90.51|89.28|86.88|0
1654796700000|2022-06-09 17:45:00|92.82|90.42|91.28|88.88|92.91|90.51|91.15|88.75|0
1654797000000|2022-06-09 17:50:00|91.21|88.81|91.09|88.69|91.28|88.88|90.66|88.26|0
1654797300000|2022-06-09 17:55:00|91.15|88.75|89.68|87.28|91.15|88.75|89.62|87.22|0
1654797600000|2022-06-09 18:00:00|89.81|87.41|91.39|88.99|91.7|89.3|89.68|87.28|0
1654797900000|2022-06-09 18:05:00|91.45|89.05|91.32|88.92|91.94|89.54|90.77|88.37|0
1654798200000|2022-06-09 18:10:00|91.26|88.86|91.14|88.74|92.43|90.03|91.02|88.62|0
1654798500000|2022-06-09 18:15:00|91.2|88.8|91.56|89.16|91.87|89.47|90.89|88.49|0
1654798800000|2022-06-09 18:20:00|91.5|89.1|93.05|90.65|93.24|90.84|91.01|88.61|0
1654799100000|2022-06-09 18:25:00|92.99|90.59|92.24|89.84|93.42|91.02|91.74|89.34|0
1654799400000|2022-06-09 18:30:00|92.36|89.96|93.79|91.39|93.98|91.58|92.36|89.96|0
1654799700000|2022-06-09 18:35:00|93.86|91.46|94.36|91.96|94.74|92.34|93.48|91.08|0
1654800000000|2022-06-09 18:40:00|94.42|92.02|94.66|92.26|95.24|92.84|93.58|91.18|0
1654800300000|2022-06-09 18:45:00|94.72|92.32|94.08|91.68|94.78|92.38|93.46|91.06|0
1654800600000|2022-06-09 18:50:00|94.21|91.81|94.46|92.06|94.9|92.5|93.64|91.24|0
1654800900000|2022-06-09 18:55:00|94.59|92.19|96.37|93.97|96.43|94.03|94.05|91.65|0
1654801200000|2022-06-09 19:00:00|96.43|94.03|100.15|97.75|100.18|97.78|96.3|93.9|0
1654801500000|2022-06-09 19:05:00|100.28|97.88|101|98.6|101.47|99.07|99.95|97.55|0
1654801800000|2022-06-09 19:10:00|100.94|98.54|101.66|99.26|101.66|99.26|100.47|98.07|0
1654802100000|2022-06-09 19:15:00|101.73|99.33|100.66|98.26|101.8|99.4|100.14|97.74|0
1654802400000|2022-06-09 19:20:00|100.73|98.33|100.53|98.13|101.66|99.26|100|97.6|0
1654802700000|2022-06-09 19:25:00|100.46|98.06|103.33|100.93|103.33|100.93|100.46|98.06|0
1654803000000|2022-06-09 19:30:00|103.54|101.14|104.42|102.02|104.42|102.02|103.06|100.66|0
1654803300000|2022-06-09 19:35:00|104.49|102.09|104.01|101.61|104.55|102.15|103.33|100.93|0
1654803600000|2022-06-09 19:40:00|104.07|101.67|105.99|103.59|106.26|103.86|102.5|100.1|0
1654803900000|2022-06-09 19:45:00|106.19|103.79|107.79|105.39|108.85|106.45|105.92|103.52|0
1654804200000|2022-06-09 19:50:00|107.93|105.53|106.94|104.54|109.13|106.73|106.6|104.2|0
1654804500000|2022-06-09 19:55:00|106.31|103.91|110.69|108.29|110.84|108.44|106.31|103.91|0
1654804800000|2022-06-09 20:00:00|110.91|108.51|110.55|108.15|110.91|108.51|110.19|107.79|0
1654805100000|2022-06-09 20:05:00|110.62|108.22|110.76|108.36|110.83|108.43|109.69|107.29|0
1654805400000|2022-06-09 20:10:00|110.69|108.29|109.68|107.28|110.83|108.43|109.61|107.21|0
1654805700000|2022-06-09 20:15:00|110.02|107.22|110.16|107.36|110.81|108.01|109.88|107.08|0
1654806000000|2022-06-09 20:20:00|110.23|107.43|109.94|107.14|110.23|107.43|109.66|106.86|0
1654806300000|2022-06-09 20:25:00|109.87|107.07|109.8|107|110.3|107.5|109.8|107|0
1654806600000|2022-06-09 20:30:00|109.59|106.79|110.22|107.42|110.22|107.42|109.55|106.75|0
1654806900000|2022-06-09 20:35:00|110.26|107.46|110.36|107.56|110.44|107.64|110.01|107.21|0
1654807200000|2022-06-09 20:40:00|110.44|107.64|110.07|107.27|110.44|107.64|109.93|107.13|0
1654807500000|2022-06-09 20:45:00|110|107.2|109.4|106.6|110|107.2|109.36|106.56|0
1654807800000|2022-06-09 20:50:00|109.29|106.49|109.35|106.55|109.71|106.91|109.28|106.48|0
1654808100000|2022-06-09 20:55:00|109.43|106.63|108.89|106.09|109.5|106.7|108.57|105.77|0
1654808400000|2022-06-09 21:00:00|109|106.2|108.98|106.18|109.13|106.33|108.81|106.01|0
1654808700000|2022-06-09 21:05:00|109|106.2|109|106.2|109.09|106.29|108.85|106.05|0
1654809000000|2022-06-09 21:10:00|109.05|106.25|108.74|105.94|109.31|106.51|108.69|105.89|0
1654809300000|2022-06-09 21:15:00|108.81|106.01|108.84|106.04|109.04|106.24|108.52|105.72|0
1654809600000|2022-06-09 21:20:00|108.79|105.99|108.76|105.96|108.89|106.09|108.76|105.96|0
1654809900000|2022-06-09 21:25:00|108.79|105.99|108.83|106.03|108.86|106.06|108.71|105.91|0
1654810200000|2022-06-09 21:30:00|108.81|106.01|108.74|105.94|108.89|106.09|108.72|105.92|0
1654810500000|2022-06-09 21:35:00|108.72|105.92|108.72|105.92|108.78|105.98|108.67|105.87|0
1654810800000|2022-06-09 21:40:00|108.71|105.91|108.72|105.92|108.72|105.92|108.71|105.91|0
1654811100000|2022-06-09 21:45:00|108.73|105.93|108.7|105.9|108.73|105.93|108.7|105.9|0
1654811400000|2022-06-09 21:50:00|108.63|105.83|108.65|105.85|108.7|105.9|108.63|105.83|0
1654811700000|2022-06-09 21:55:00|108.63|105.83|108.27|105.47|108.79|105.99|108.14|105.34|0
1654812000000|2022-06-09 22:00:00|108.15|105.35|108.74|105.94|109.35|106.55|108.11|105.31|0
1654812300000|2022-06-09 22:05:00|108.78|105.98|109.3|106.5|109.3|106.5|108.74|105.94|0
1654812600000|2022-06-09 22:10:00|109.38|106.58|109.73|106.93|109.73|106.93|109.3|106.5|0
1654812900000|2022-06-09 22:15:00|109.8|107|109.69|106.89|110.01|107.21|109.37|106.57|0
1654813200000|2022-06-09 22:20:00|109.65|106.85|110.29|107.49|110.37|107.57|109.65|106.85|0
1654813500000|2022-06-09 22:25:00|110.22|107.42|110.07|107.27|110.33|107.53|110|107.2|0
1654813800000|2022-06-09 22:30:00|110.15|107.35|109.93|107.13|110.29|107.49|109.86|107.06|0
1654814100000|2022-06-09 22:35:00|109.86|107.06|109.78|106.98|109.86|107.06|109.71|106.91|0
1654814400000|2022-06-09 22:40:00|109.71|106.91|109.85|107.05|109.85|107.05|109.71|106.91|0
1654814700000|2022-06-09 22:45:00|109.82|107.02|109.21|106.41|109.85|107.05|109.21|106.41|0
1654815000000|2022-06-09 22:50:00|109.14|106.34|109.7|106.9|109.77|106.97|109.06|106.26|0
1654815300000|2022-06-09 22:55:00|109.63|106.83|109.77|106.97|109.84|107.04|109.63|106.83|0
1654815600000|2022-06-09 23:00:00|109.63|106.83|109.69|106.89|109.91|107.11|109.63|106.83|0
1654815900000|2022-06-09 23:05:00|109.76|106.96|109.76|106.96|109.83|107.03|109.69|106.89|0
1654816200000|2022-06-09 23:10:00|109.83|107.03|109.62|106.82|109.83|107.03|109.62|106.82|0
1654816500000|2022-06-09 23:15:00|109.69|106.89|109.19|106.39|109.76|106.96|109.19|106.39|0
1654816800000|2022-06-09 23:20:00|109.11|106.31|108.69|105.89|109.11|106.31|108.62|105.82|0
1654817100000|2022-06-09 23:25:00|108.76|105.96|109.11|106.31|109.32|106.52|108.69|105.89|0
1654817400000|2022-06-09 23:30:00|109.18|106.38|108.96|106.16|109.25|106.45|108.68|105.88|0
1654817700000|2022-06-09 23:35:00|109.1|106.3|108.89|106.09|109.39|106.59|108.75|105.95|0
1654818000000|2022-06-09 23:40:00|108.82|106.02|108.96|106.16|109.1|106.3|108.46|105.66|0
1654818300000|2022-06-09 23:45:00|109.03|106.23|108.88|106.08|109.38|106.58|108.88|106.08|0
1654818600000|2022-06-09 23:50:00|109.02|106.22|109.16|106.36|109.3|106.5|108.17|105.37|0
1654818900000|2022-06-09 23:55:00|109.23|106.43|109.09|106.29|109.3|106.5|109.02|106.22|0
1654819200000|2022-06-10 00:00:00|108.95|106.15|108.38|105.58|109.58|106.78|108.31|105.51|0
1654819500000|2022-06-10 00:05:00|108.45|105.65|109.51|106.71|109.58|106.78|108.31|105.51|0
1654819800000|2022-06-10 00:10:00|109.58|106.78|110.5|107.7|110.94|108.14|109.58|106.78|0
1654820100000|2022-06-10 00:15:00|110.36|107.56|110.72|107.92|111|108.2|110.29|107.49|0
1654820400000|2022-06-10 00:20:00|110.79|107.99|110.93|108.13|110.93|108.13|110.07|107.27|0
1654820700000|2022-06-10 00:25:00|111|108.2|110.49|107.69|111.29|108.49|110.35|107.55|0
1654821000000|2022-06-10 00:30:00|110.64|107.84|110.06|107.26|111|108.2|109.99|107.19|0
1654821300000|2022-06-10 00:35:00|110.13|107.33|110.02|107.22|110.49|107.69|109.92|107.12|0
1654821600000|2022-06-10 00:40:00|109.99|107.19|109.95|107.15|110.2|107.4|109.77|106.97|0
1654821900000|2022-06-10 00:45:00|109.98|107.18|110.12|107.32|110.27|107.47|109.63|106.83|0
1654822200000|2022-06-10 00:50:00|110.16|107.36|110.55|107.75|110.69|107.89|110.05|107.25|0
1654822500000|2022-06-10 00:55:00|110.59|107.79|110.55|107.75|110.98|108.18|110.4|107.6|0
1654822800000|2022-06-10 01:00:00|110.4|107.6|110.04|107.24|110.83|108.03|109.83|107.03|0
1654823100000|2022-06-10 01:05:00|110.18|107.38|110.18|107.38|110.54|107.74|110.04|107.24|0
1654823400000|2022-06-10 01:10:00|110.11|107.31|110.03|107.23|110.65|107.85|109.86|107.06|0
1654823700000|2022-06-10 01:15:00|110.18|107.38|110.1|107.3|110.54|107.74|109.82|107.02|0
1654824000000|2022-06-10 01:20:00|110.03|107.23|110.96|108.16|111.1|108.3|109.89|107.09|0
1654824300000|2022-06-10 01:25:00|110.92|108.12|110.42|107.62|110.96|108.16|110.24|107.44|0
1654824600000|2022-06-10 01:30:00|110.38|107.58|110.16|107.36|110.6|107.8|109.88|107.08|0
1654824900000|2022-06-10 01:35:00|110.09|107.29|110.09|107.29|110.31|107.51|109.81|107.01|0
1654825200000|2022-06-10 01:40:00|110.02|107.22|110.37|107.57|110.52|107.72|110.02|107.22|0
1654825500000|2022-06-10 01:45:00|110.3|107.5|110.55|107.75|110.91|108.11|110.23|107.43|0
1654825800000|2022-06-10 01:50:00|110.48|107.68|110.51|107.71|110.8|108|110.15|107.35|0
1654826100000|2022-06-10 01:55:00|110.44|107.64|110.43|107.63|110.58|107.78|110.08|107.28|0
1654826400000|2022-06-10 02:00:00|110.4|107.6|110.21|107.41|110.54|107.74|110|107.2|0
1654826700000|2022-06-10 02:05:00|110.25|107.45|110.5|107.7|110.64|107.84|110.04|107.24|0
1654827000000|2022-06-10 02:10:00|110.43|107.63|110.32|107.52|110.5|107.7|110.21|107.41|0
1654827300000|2022-06-10 02:15:00|110.35|107.55|110.17|107.37|110.57|107.77|110.13|107.33|0
1654827600000|2022-06-10 02:20:00|110.2|107.4|109.7|106.9|110.2|107.4|109.7|106.9|0
1654827900000|2022-06-10 02:25:00|109.63|106.83|109.41|106.61|109.84|107.04|109.41|106.61|0
1654828200000|2022-06-10 02:30:00|109.24|106.44|108.91|106.11|109.55|106.75|108.91|106.11|0
1654828500000|2022-06-10 02:35:00|108.84|106.04|109.19|106.39|109.34|106.54|108.81|106.01|0
1654828800000|2022-06-10 02:40:00|109.23|106.43|109.55|106.75|109.69|106.89|109.19|106.39|0
1654829100000|2022-06-10 02:45:00|109.51|106.71|109.29|106.49|109.65|106.85|109.26|106.46|0
1654829400000|2022-06-10 02:50:00|109.33|106.53|109.11|106.31|109.4|106.6|109.11|106.31|0
1654829700000|2022-06-10 02:55:00|109.15|106.35|109.32|106.52|109.36|106.56|109.11|106.31|0
1654830000000|2022-06-10 03:00:00|109.25|106.45|107.97|105.17|109.25|106.45|107.9|105.1|0
1654830300000|2022-06-10 03:05:00|108.01|105.21|107.9|105.1|108.33|105.53|107.9|105.1|0
1654830600000|2022-06-10 03:10:00|107.87|105.07|107.41|104.61|107.97|105.17|107.34|104.54|0
1654830900000|2022-06-10 03:15:00|107.33|104.53|107.54|104.74|107.68|104.88|107.33|104.53|0
1654831200000|2022-06-10 03:20:00|107.47|104.67|107.47|104.67|107.47|104.67|107.19|104.39|0
1654831500000|2022-06-10 03:25:00|107.4|104.6|107.01|104.21|107.47|104.67|107.01|104.21|0
1654831800000|2022-06-10 03:30:00|107.04|104.24|107.53|104.73|107.53|104.73|106.87|104.07|0
1654832100000|2022-06-10 03:35:00|107.46|104.66|107.53|104.73|107.74|104.94|107.46|104.66|0
1654832400000|2022-06-10 03:40:00|107.67|104.87|107.74|104.94|107.91|105.11|107.6|104.8|0
1654832700000|2022-06-10 03:45:00|107.67|104.87|107.73|104.93|107.87|105.07|107.52|104.72|0
1654833000000|2022-06-10 03:50:00|107.7|104.9|108.08|105.28|108.15|105.35|107.66|104.86|0
1654833300000|2022-06-10 03:55:00|108.05|105.25|108.18|105.38|108.29|105.49|108.01|105.21|0
1654833600000|2022-06-10 04:00:00|108.15|105.35|108.29|105.49|108.29|105.49|108.08|105.28|0
1654833900000|2022-06-10 04:05:00|108.22|105.42|108.49|105.69|108.57|105.77|108.22|105.42|0
1654834200000|2022-06-10 04:10:00|108.53|105.73|108.49|105.69|108.74|105.94|108.42|105.62|0
1654834500000|2022-06-10 04:15:00|108.56|105.76|108.77|105.97|108.84|106.04|108.56|105.76|0
1654834800000|2022-06-10 04:20:00|108.7|105.9|108.63|105.83|108.7|105.9|108.63|105.83|0
1654835100000|2022-06-10 04:25:00|108.66|105.86|109.33|106.53|109.4|106.6|108.66|105.86|0
1654835400000|2022-06-10 04:30:00|109.4|106.6|109.68|106.88|109.83|107.03|109.4|106.6|0
1654835700000|2022-06-10 04:35:00|109.76|106.96|110.32|107.52|110.32|107.52|109.76|106.96|0
1654836000000|2022-06-10 04:40:00|110.4|107.6|110.18|107.38|110.47|107.67|109.89|107.09|0
1654836300000|2022-06-10 04:45:00|110.11|107.31|110.03|107.23|110.25|107.45|110.03|107.23|0
1654836600000|2022-06-10 04:50:00|110.1|107.3|110.03|107.23|110.17|107.37|109.96|107.16|0
1654836900000|2022-06-10 04:55:00|110.1|107.3|110.02|107.22|110.17|107.37|109.95|107.15|0
1654837200000|2022-06-10 05:00:00|109.95|107.15|109.24|106.44|110.1|107.3|109.24|106.44|0
1654837500000|2022-06-10 05:05:00|109.17|106.37|109.59|106.79|109.59|106.79|109.02|106.22|0
1654837800000|2022-06-10 05:10:00|109.52|106.72|109.23|106.43|109.66|106.86|109.23|106.43|0
1654838100000|2022-06-10 05:15:00|109.27|106.47|108.16|105.36|109.27|106.47|108.02|105.22|0
1654838400000|2022-06-10 05:20:00|108.02|105.22|108.3|105.5|108.45|105.65|107.95|105.15|0
1654838700000|2022-06-10 05:25:00|108.23|105.43|108.23|105.43|108.58|105.78|108.16|105.36|0
1654839000000|2022-06-10 05:30:00|108.16|105.36|107.73|104.93|108.3|105.5|107.45|104.65|0
1654839300000|2022-06-10 05:35:00|107.8|105|107.73|104.93|107.94|105.14|107.52|104.72|0
1654839600000|2022-06-10 05:40:00|107.66|104.86|107.8|105|107.87|105.07|107.45|104.65|0
1654839900000|2022-06-10 05:45:00|107.87|105.07|108.57|105.77|108.64|105.84|107.87|105.07|0
1654840200000|2022-06-10 05:50:00|108.53|105.73|108.85|106.05|109.2|106.4|108.53|105.73|0
1654840500000|2022-06-10 05:55:00|108.78|105.98|108.84|106.04|108.92|106.12|108.49|105.69|0
1654840800000|2022-06-10 06:00:00|108.7|105.9|107.78|104.98|108.7|105.9|107.26|104.46|0
1654841100000|2022-06-10 06:05:00|107.82|105.02|107.57|104.77|108.42|105.62|107.5|104.7|0
1654841400000|2022-06-10 06:10:00|107.5|104.7|107|104.2|107.88|105.08|106.93|104.13|0
1654841700000|2022-06-10 06:15:00|107.07|104.27|107.56|104.76|107.63|104.83|106.97|104.17|0
1654842000000|2022-06-10 06:20:00|107.42|104.62|107.66|104.86|108.12|105.32|107.42|104.62|0
1654842300000|2022-06-10 06:25:00|107.7|104.9|107.27|104.47|108.12|105.32|107.13|104.33|0
1654842600000|2022-06-10 06:30:00|107.38|104.58|107.8|105|107.9|105.1|107.34|104.54|0
1654842900000|2022-06-10 06:35:00|107.83|105.03|108.25|105.45|108.4|105.6|107.76|104.96|0
1654843200000|2022-06-10 06:40:00|108.32|105.52|107.97|105.17|108.32|105.52|107.48|104.68|0
1654843500000|2022-06-10 06:45:00|107.9|105.1|108.39|105.59|108.74|105.94|107.68|104.88|0
1654843800000|2022-06-10 06:50:00|108.53|105.73|107.75|104.95|108.67|105.87|107.54|104.74|0
1654844100000|2022-06-10 06:55:00|107.82|105.02|107.6|104.8|108.31|105.51|107.39|104.59|0
1654844400000|2022-06-10 07:00:00|107.53|104.73|108.31|105.51|108.45|105.65|106.83|104.03|0
1654844700000|2022-06-10 07:05:00|108.18|105.78|110.02|107.62|110.02|107.62|107.75|105.35|0
1654845000000|2022-06-10 07:10:00|110.17|107.77|110.31|107.91|111.1|108.7|109.88|107.48|0
1654845300000|2022-06-10 07:15:00|110.52|108.12|110.3|107.9|110.85|108.45|109.37|106.97|0
1654845600000|2022-06-10 07:20:00|110.52|108.12|112.25|109.85|112.25|109.85|110.45|108.05|0
1654845900000|2022-06-10 07:25:00|112.18|109.78|112.9|110.5|112.97|110.57|110.54|108.14|0
1654846200000|2022-06-10 07:30:00|112.82|110.42|112.09|109.69|112.97|110.57|111.44|109.04|0
1654846500000|2022-06-10 07:35:00|111.87|109.47|110.21|107.81|111.87|109.47|110.21|107.81|0
1654846800000|2022-06-10 07:40:00|110.29|107.89|111|108.6|111.18|108.78|110.21|107.81|0
1654847100000|2022-06-10 07:45:00|111.29|108.89|112.23|109.83|112.23|109.83|109.64|107.24|0
1654847400000|2022-06-10 07:50:00|112.12|109.72|112.3|109.9|112.37|109.97|111.07|108.67|0
1654847700000|2022-06-10 07:55:00|112.19|109.79|112.08|109.68|112.51|110.11|110.28|107.88|0
1654848000000|2022-06-10 08:00:00|112.23|109.83|110.06|107.66|112.52|110.12|109.77|107.37|0
1654848300000|2022-06-10 08:05:00|109.98|107.58|109.12|106.72|110.56|108.16|108.84|106.44|0
1654848600000|2022-06-10 08:10:00|109.27|106.87|109.05|106.65|109.65|107.25|108.41|106.01|0
1654848900000|2022-06-10 08:15:00|108.98|106.58|108.83|106.43|109.33|106.93|108.41|106.01|0
1654849200000|2022-06-10 08:20:00|108.8|106.4|109.47|107.07|109.54|107.14|108.8|106.4|0
1654849500000|2022-06-10 08:25:00|109.54|107.14|109.39|106.99|109.97|107.57|108.62|106.22|0
1654849800000|2022-06-10 08:30:00|109.43|107.03|109.82|107.42|109.89|107.49|108.89|106.49|0
1654850100000|2022-06-10 08:35:00|109.89|107.49|109.88|107.48|110.96|108.56|109.88|107.48|0
1654850400000|2022-06-10 08:40:00|109.96|107.56|109.74|107.34|110.53|108.13|109.74|107.34|0
1654850700000|2022-06-10 08:45:00|109.81|107.41|109.31|106.91|109.95|107.55|108.95|106.55|0
1654851000000|2022-06-10 08:50:00|109.24|106.84|111.17|108.77|111.45|109.05|109.02|106.62|0
1654851300000|2022-06-10 08:55:00|111.24|108.84|110.95|108.55|111.45|109.05|110.17|107.77|0
1654851600000|2022-06-10 09:00:00|111.02|108.62|110.37|107.97|111.17|108.77|109.66|107.26|0
1654851900000|2022-06-10 09:05:00|110.3|107.9|110.3|107.9|110.37|107.97|109.66|107.26|0
1654852200000|2022-06-10 09:10:00|110.23|107.83|109.87|107.47|110.66|108.26|109.37|106.97|0
1654852500000|2022-06-10 09:15:00|109.79|107.39|110.26|107.86|110.29|107.89|109.26|106.86|0
1654852800000|2022-06-10 09:20:00|110.36|107.96|110.58|108.18|110.65|108.25|109.86|107.46|0
1654853100000|2022-06-10 09:25:00|110.5|108.1|109.64|107.24|110.93|108.53|109.57|107.17|0
1654853400000|2022-06-10 09:30:00|109.71|107.31|109.92|107.52|109.92|107.52|109.49|107.09|0
1654853700000|2022-06-10 09:35:00|109.99|107.59|110.45|108.05|110.96|108.56|109.85|107.45|0
1654854000000|2022-06-10 09:40:00|110.35|107.95|109.2|106.8|110.78|108.38|109.2|106.8|0
1654854300000|2022-06-10 09:45:00|109.27|106.87|110.91|108.51|110.91|108.51|109.13|106.73|0
1654854600000|2022-06-10 09:50:00|110.77|108.37|111.56|109.16|111.56|109.16|110.62|108.22|0
1654854900000|2022-06-10 09:55:00|111.63|109.23|111.23|108.83|111.78|109.38|111.16|108.76|0
1654855200000|2022-06-10 10:00:00|111.27|108.87|112.19|109.79|112.67|110.27|110.55|108.15|0
1654855500000|2022-06-10 10:05:00|112.34|109.94|112.7|110.3|113.06|110.66|112.01|109.61|0
1654855800000|2022-06-10 10:10:00|112.48|110.08|112.47|110.07|113.28|110.88|112.26|109.86|0
1654856100000|2022-06-10 10:15:00|112.4|110|112.76|110.36|112.76|110.36|111.89|109.49|0
1654856400000|2022-06-10 10:20:00|112.83|110.43|113.85|111.45|113.85|111.45|111.78|109.38|0
1654856700000|2022-06-10 10:25:00|113.71|111.31|114|111.6|114.29|111.89|113.14|110.74|0
1654857000000|2022-06-10 10:30:00|114.07|111.67|113.92|111.52|114.29|111.89|113.34|110.94|0
1654857300000|2022-06-10 10:35:00|113.81|111.41|113.3|110.9|113.92|111.52|113.04|110.64|0
1654857600000|2022-06-10 10:40:00|113.26|110.86|113.77|111.37|113.84|111.44|113.19|110.79|0
1654857900000|2022-06-10 10:45:00|113.84|111.44|113.84|111.44|113.88|111.48|113.11|110.71|0
1654858200000|2022-06-10 10:50:00|113.77|111.37|113.1|110.7|114.13|111.73|113.1|110.7|0
1654858500000|2022-06-10 10:55:00|113.18|110.78|112.88|110.48|114.35|111.95|112.88|110.48|0
1654858800000|2022-06-10 11:00:00|112.81|110.41|113.68|111.28|113.76|111.36|112.66|110.26|0
1654859100000|2022-06-10 11:05:00|113.65|111.25|112.29|109.89|113.68|111.28|112.15|109.75|0
1654859400000|2022-06-10 11:10:00|112.37|109.97|112|109.6|113.13|110.73|111.86|109.46|0
1654859700000|2022-06-10 11:15:00|112.22|109.82|113.23|110.83|113.23|110.83|112.22|109.82|0
1654860000000|2022-06-10 11:20:00|113.31|110.91|112.94|110.54|113.45|111.05|112.47|110.07|0
1654860300000|2022-06-10 11:25:00|112.87|110.47|112.64|110.24|113.23|110.83|112.43|110.03|0
1654860600000|2022-06-10 11:30:00|112.57|110.17|111.05|108.65|112.72|110.32|110.69|108.29|0
1654860900000|2022-06-10 11:35:00|111.12|108.72|112.48|110.08|112.62|110.22|109.9|107.5|0
1654861200000|2022-06-10 11:40:00|112.4|110|111.76|109.36|112.69|110.29|111.69|109.29|0
1654861500000|2022-06-10 11:45:00|111.69|109.29|112.04|109.64|112.33|109.93|111.36|108.96|0
1654861800000|2022-06-10 11:50:00|112.11|109.71|112.33|109.93|112.47|110.07|111.83|109.43|0
1654862100000|2022-06-10 11:55:00|112.4|110|112.83|110.43|112.83|110.43|111.75|109.35|0
1654862400000|2022-06-10 12:00:00|112.76|110.36|112.32|109.92|112.76|110.36|111.24|108.84|0
1654862700000|2022-06-10 12:05:00|112.25|109.85|111.38|108.98|112.29|109.89|111.17|108.77|0
1654863000000|2022-06-10 12:10:00|111.31|108.91|110.95|108.55|111.6|109.2|110.88|108.48|0
1654863300000|2022-06-10 12:15:00|111.02|108.62|111.23|108.83|111.45|109.05|110.8|108.4|0
1654863600000|2022-06-10 12:20:00|111.05|108.65|111.23|108.83|111.66|109.26|111.01|108.61|0
1654863900000|2022-06-10 12:25:00|111.12|108.72|111.4|109|111.62|109.22|109.83|107.43|0
1654864200000|2022-06-10 12:30:00|114.49|112.09|126.42|124.02|127.59|125.19|114.49|112.09|0
1654864500000|2022-06-10 12:35:00|127.02|124.62|122.43|120.03|128.07|125.67|121.77|119.37|0
1654864800000|2022-06-10 12:40:00|122.27|119.87|123.91|121.51|123.91|121.51|119.18|116.78|0
1654865100000|2022-06-10 12:45:00|123.76|121.36|126.05|123.65|126.05|123.65|122.11|119.71|0
1654865400000|2022-06-10 12:50:00|126.09|123.69|126.45|124.05|128.22|125.82|126.05|123.65|0
1654865700000|2022-06-10 12:55:00|126.93|124.53|133.75|131.35|133.75|131.35|126.69|124.29|0
1654866000000|2022-06-10 13:00:00|133.83|131.43|128.84|126.44|133.83|131.43|128.12|125.72|0
1654866300000|2022-06-10 13:05:00|129.01|126.61|131.93|129.53|132.26|129.86|128.52|126.12|0
1654866600000|2022-06-10 13:10:00|132.09|129.69|131.68|129.28|132.46|130.06|130.46|128.06|0
1654866900000|2022-06-10 13:15:00|132.09|129.69|133.69|131.29|133.69|131.29|131.11|128.71|0
1654867200000|2022-06-10 13:20:00|133.57|131.17|135.9|133.5|136.62|134.22|132|129.6|0
1654867500000|2022-06-10 13:25:00|136.15|133.75|133.48|131.08|136.49|134.09|133.48|131.08|0
1654867800000|2022-06-10 13:30:00|133.4|131|138.35|135.95|138.92|136.52|130.77|128.37|0
1654868100000|2022-06-10 13:35:00|138.52|136.12|137.39|134.99|140.2|137.8|136.13|133.73|0
1654868400000|2022-06-10 13:40:00|137.56|135.16|134.46|132.06|137.9|135.5|134.46|132.06|0
1654868700000|2022-06-10 13:45:00|134.29|131.89|136.13|133.73|136.97|134.57|133.38|130.98|0
1654869000000|2022-06-10 13:50:00|136.67|134.27|139.59|137.19|139.85|137.45|135.54|133.14|0
1654869300000|2022-06-10 13:55:00|139.25|136.85|139.21|136.81|140.88|138.48|138.06|135.66|0
1654869600000|2022-06-10 14:00:00|140.19|137.79|145.85|143.45|146.64|144.24|140.19|137.79|0
1654869900000|2022-06-10 14:05:00|145.93|143.53|147.48|145.08|147.75|145.35|144.51|142.11|0
1654870200000|2022-06-10 14:10:00|147.66|145.26|145.17|142.77|148.17|145.77|144.99|142.59|0
1654870500000|2022-06-10 14:15:00|145.35|142.95|146.5|144.1|147.17|144.77|144.99|142.59|0
1654870800000|2022-06-10 14:20:00|146.59|144.19|148.38|145.98|148.83|146.43|146.14|143.74|0
1654871100000|2022-06-10 14:25:00|148.11|145.71|148.6|146.2|148.87|146.47|145.87|143.47|0
1654871400000|2022-06-10 14:30:00|148.87|146.47|145.89|143.49|149.05|146.65|145.89|143.49|0
1654871700000|2022-06-10 14:35:00|146.2|143.8|143.77|141.37|146.47|144.07|143.63|141.23|0
1654872000000|2022-06-10 14:40:00|143.99|141.59|142.41|140.01|145.75|143.35|142.41|140.01|0
1654872300000|2022-06-10 14:45:00|143.02|140.62|143.71|141.31|144.91|142.51|142.49|140.09|0
1654872600000|2022-06-10 14:50:00|143.89|141.49|143.54|141.14|145.26|142.86|141.93|139.53|0
1654872900000|2022-06-10 14:55:00|143.28|140.88|147.78|145.38|147.78|145.38|143.1|140.7|0
1654873200000|2022-06-10 15:00:00|147.96|145.56|147.62|145.22|148.68|146.28|146.6|144.2|0
1654873500000|2022-06-10 15:05:00|147.71|145.31|147.97|145.57|149.32|146.92|147.53|145.13|0
1654873800000|2022-06-10 15:10:00|148.24|145.84|148.06|145.66|148.87|146.47|146.54|144.14|0
1654874100000|2022-06-10 15:15:00|147.97|145.57|147.11|144.71|149.05|146.65|146.63|144.23|0
1654874400000|2022-06-10 15:20:00|147.03|144.63|148.99|146.59|149.08|146.68|145.87|143.47|0
1654874700000|2022-06-10 15:25:00|149.21|146.81|149.7|147.3|150.88|148.48|148.81|146.41|0
1654875000000|2022-06-10 15:30:00|150.06|147.66|150.24|147.84|151.51|149.11|149.43|147.03|0
1654875300000|2022-06-10 15:35:00|150.33|147.93|152.08|149.68|153.02|150.62|150.06|147.66|0
1654875600000|2022-06-10 15:40:00|152.54|150.14|149.53|147.13|152.72|150.32|149.49|147.09|0
1654875900000|2022-06-10 15:45:00|149.76|147.36|151.83|149.43|151.83|149.43|148.59|146.19|0
1654876200000|2022-06-10 15:50:00|152.02|149.62|151.19|148.79|152.38|149.98|150.2|147.8|0
1654876500000|2022-06-10 15:55:00|151.1|148.7|148.31|145.91|151.74|149.34|147.69|145.29|0
1654876800000|2022-06-10 16:00:00|148.4|146|147.11|144.71|148.85|146.45|146.84|144.44|0
1654877100000|2022-06-10 16:05:00|147.28|144.88|143.74|141.34|147.28|144.88|143.74|141.34|0
1654877400000|2022-06-10 16:10:00|143.82|141.42|146.84|144.44|147.02|144.62|143.82|141.42|0
1654877700000|2022-06-10 16:15:00|147.2|144.8|147.73|145.33|148.54|146.14|146.66|144.26|0
1654878000000|2022-06-10 16:20:00|147.82|145.42|148.39|145.99|148.67|146.27|146.78|144.38|0
1654878300000|2022-06-10 16:25:00|148.48|146.08|147.18|144.78|149.29|146.89|147.18|144.78|0
1654878600000|2022-06-10 16:30:00|147.31|144.91|148.78|146.38|149.32|146.92|146.07|143.67|0
1654878900000|2022-06-10 16:35:00|149.05|146.65|147.71|145.31|149.23|146.83|147.44|145.04|0
1654879200000|2022-06-10 16:40:00|147.62|145.22|147.26|144.86|148.42|146.02|146.1|143.7|0
1654879500000|2022-06-10 16:45:00|147.08|144.68|148.41|146.01|148.95|146.55|146.72|144.32|0
1654879800000|2022-06-10 16:50:00|148.77|146.37|150.3|147.9|150.48|148.08|148.68|146.28|0
1654880100000|2022-06-10 16:55:00|150.39|147.99|150|147.6|151.63|149.23|149.55|147.15|0
1654880400000|2022-06-10 17:00:00|149.82|147.42|150.72|148.32|151.81|149.41|149.37|146.97|0
1654880700000|2022-06-10 17:05:00|151.08|148.68|150.35|147.95|152.08|149.68|150.17|147.77|0
1654881000000|2022-06-10 17:10:00|150.26|147.86|151.26|148.86|152.07|149.67|149.72|147.32|0
1654881300000|2022-06-10 17:15:00|151.53|149.13|148.64|146.24|151.8|149.4|148.55|146.15|0
1654881600000|2022-06-10 17:20:00|148.73|146.33|147.94|145.54|149.35|146.95|147.67|145.27|0
1654881900000|2022-06-10 17:25:00|147.85|145.45|145.71|143.31|148.12|145.72|145.71|143.31|0
1654882200000|2022-06-10 17:30:00|146.16|143.76|147.93|145.53|149.1|146.7|146.07|143.67|0
1654882500000|2022-06-10 17:35:00|147.84|145.44|144.82|142.42|147.84|145.44|144.82|142.42|0
1654882800000|2022-06-10 17:40:00|144.74|142.34|145.53|143.13|146.33|143.93|144.65|142.25|0
1654883100000|2022-06-10 17:45:00|145.44|143.04|142.72|140.32|146.14|143.74|142.54|140.14|0
1654883400000|2022-06-10 17:50:00|143.72|141.32|143.56|141.16|143.72|141.32|140.28|137.88|0
1654883700000|2022-06-10 17:55:00|143.91|141.51|144.52|142.12|145.49|143.09|143.73|141.33|0
1654884000000|2022-06-10 18:00:00|144.43|142.03|146.73|144.33|147|144.6|144.26|141.86|0
1654884300000|2022-06-10 18:05:00|146.91|144.51|145.22|142.82|147|144.6|144.6|142.2|0
1654884600000|2022-06-10 18:10:00|144.95|142.55|144.91|142.51|145.93|143.53|144.43|142.03|0
1654884900000|2022-06-10 18:15:00|144.99|142.59|142.17|139.77|145.62|143.22|141.56|139.16|0
1654885200000|2022-06-10 18:20:00|142.26|139.86|140.69|138.29|142.26|139.86|140.09|137.69|0
1654885500000|2022-06-10 18:25:00|140.43|138.03|143.04|140.64|143.84|141.44|140.43|138.03|0
1654885800000|2022-06-10 18:30:00|142.95|140.55|141.21|138.81|142.95|140.55|140.51|138.11|0
1654886100000|2022-06-10 18:35:00|141.29|138.89|142.68|140.28|142.86|140.46|141.29|138.89|0
1654886400000|2022-06-10 18:40:00|142.86|140.46|143.56|141.16|144.71|142.31|142.68|140.28|0
1654886700000|2022-06-10 18:45:00|143.65|141.25|140.24|137.84|143.73|141.33|140.24|137.84|0
1654887000000|2022-06-10 18:50:00|140.41|138.01|139.94|137.54|141.54|139.14|139.94|137.54|0
1654887300000|2022-06-10 18:55:00|139.81|137.41|138.26|135.86|140.41|138.01|137.49|135.09|0
1654887600000|2022-06-10 19:00:00|138.17|135.77|141.66|139.26|142.05|139.65|137.15|134.75|0
1654887900000|2022-06-10 19:05:00|141.79|139.39|141.96|139.56|143.54|141.14|141.27|138.87|0
1654888200000|2022-06-10 19:10:00|142.05|139.65|138.55|136.15|142.31|139.91|138.04|135.64|0
1654888500000|2022-06-10 19:15:00|138.47|136.07|136.49|134.09|138.81|136.41|136.32|133.92|0
1654888800000|2022-06-10 19:20:00|136.32|133.92|137|134.6|140.28|137.88|136.32|133.92|0
1654889100000|2022-06-10 19:25:00|136.66|134.26|135.08|132.68|136.66|134.26|132.47|130.07|0
1654889400000|2022-06-10 19:30:00|135.17|132.77|137.21|134.81|137.73|135.33|135|132.6|0
1654889700000|2022-06-10 19:35:00|137.3|134.9|136.09|133.69|138.16|135.76|134.23|131.83|0
1654890000000|2022-06-10 19:40:00|136.18|133.78|139.58|137.18|140.41|138.01|135.24|132.84|0
1654890300000|2022-06-10 19:45:00|139.54|137.14|143.49|141.09|143.67|141.27|139.28|136.88|0
1654890600000|2022-06-10 19:50:00|143.85|141.45|143.62|141.22|144.86|142.46|140.12|137.72|0
1654890900000|2022-06-10 19:55:00|143.53|141.13|148.47|146.07|148.47|146.07|142.64|140.24|0
1654891200000|2022-06-10 20:00:00|148.42|146.02|145.55|143.15|149.1|146.7|145.55|143.15|0
1654891500000|2022-06-10 20:05:00|145.46|143.06|145.9|143.5|146.4|144|145.36|142.96|0
1654891800000|2022-06-10 20:10:00|145.81|143.41|145|142.6|146.21|143.81|144.87|142.47|0
1655103900000|2022-06-13 07:05:00|177.82|175.42|174.55|172.15|177.92|175.52|174.19|171.79|0
1655104200000|2022-06-13 07:10:00|174.75|172.35|177.92|175.52|178.85|176.45|174.75|172.35|0
1655104500000|2022-06-13 07:15:00|178.64|176.24|179.67|177.27|179.72|177.32|177.3|174.9|0
1655104800000|2022-06-13 07:20:00|179.2|176.8|176.62|174.22|179.62|177.22|176.42|174.02|0
1655105100000|2022-06-13 07:25:00|176.78|174.38|178.99|176.59|179.66|177.26|176.32|173.92|0
1655105400000|2022-06-13 07:30:00|178.83|176.43|182.53|180.13|182.74|180.34|178.83|176.43|0
1655105700000|2022-06-13 07:35:00|182.32|179.92|182.47|180.07|182.84|180.44|179.19|176.79|0
1655106000000|2022-06-13 07:40:00|182.16|179.76|183.47|181.07|183.57|181.17|181.37|178.97|0
1655106300000|2022-06-13 07:45:00|183.26|180.86|180.9|178.5|183.63|181.23|180.43|178.03|0
1655106600000|2022-06-13 07:50:00|180.95|178.55|181.05|178.65|181.36|178.96|179.23|176.83|0
1655106900000|2022-06-13 07:55:00|181.57|179.17|182.51|180.11|182.88|180.48|180.52|178.12|0
1655107200000|2022-06-13 08:00:00|182.93|180.53|185.78|183.38|185.89|183.49|182.72|180.32|0
1655107500000|2022-06-13 08:05:00|185.84|183.44|185.03|182.63|186.21|183.81|184.5|182.1|0
1655107800000|2022-06-13 08:10:00|184.98|182.58|188.52|186.12|188.57|186.17|184.4|182|0
1655108100000|2022-06-13 08:15:00|188.57|186.17|191.91|189.51|192.46|190.06|187.82|185.42|0
1655108400000|2022-06-13 08:20:00|191.75|189.35|192.02|189.62|192.07|189.67|190.5|188.1|0
1655108700000|2022-06-13 08:25:00|192.12|189.72|191.36|188.96|192.18|189.78|190.17|187.77|0
1655109000000|2022-06-13 08:30:00|191.58|189.18|187.69|185.29|192.01|189.61|187.69|185.29|0
1655109300000|2022-06-13 08:35:00|187.8|185.4|188.6|186.2|190.16|187.76|187.59|185.19|0
1655109600000|2022-06-13 08:40:00|188.71|186.31|187.79|185.39|189.73|187.33|186.41|184.01|0
1655109900000|2022-06-13 08:45:00|188.33|185.93|189.72|187.32|190.26|187.86|187.9|185.5|0
1655110200000|2022-06-13 08:50:00|189.61|187.21|190.49|188.09|191.84|189.44|188.75|186.35|0
1655110500000|2022-06-13 08:55:00|190.33|187.93|192.05|189.65|192.11|189.71|189.95|187.55|0
1655110800000|2022-06-13 09:00:00|192.21|189.81|189.41|187.01|192.65|190.25|189.41|187.01|0
1655111100000|2022-06-13 09:05:00|189.46|187.06|189.03|186.63|191.13|188.73|188.87|186.47|0
1655111400000|2022-06-13 09:10:00|189.19|186.79|190.04|187.64|190.48|188.08|188.97|186.57|0
1655111700000|2022-06-13 09:15:00|190.15|187.75|189.18|186.78|191.39|188.99|188.75|186.35|0
1655112000000|2022-06-13 09:20:00|189.07|186.67|189.93|187.53|190.25|187.85|186.51|184.11|0
1655112300000|2022-06-13 09:25:00|189.98|187.58|190.03|187.63|190.36|187.96|189.07|186.67|0
1655112600000|2022-06-13 09:30:00|189.92|187.52|190.57|188.17|191|188.6|189.28|186.88|0
1655112900000|2022-06-13 09:35:00|189.81|187.41|190.78|188.38|192.08|189.68|189.49|187.09|0
1655113200000|2022-06-13 09:40:00|190.56|188.16|191.05|188.65|192.72|190.32|189.7|187.3|0
1655113500000|2022-06-13 09:45:00|190.88|188.48|189.59|187.19|191.53|189.13|189.21|186.81|0
1655113800000|2022-06-13 09:50:00|189.69|187.29|190.77|188.37|190.98|188.58|189.53|187.13|0
1655114100000|2022-06-13 09:55:00|190.98|188.58|189.15|186.75|191.85|189.45|188.29|185.89|0
1655114400000|2022-06-13 10:00:00|188.83|186.43|189.14|186.74|190.11|187.71|187.86|185.46|0
1655114700000|2022-06-13 10:05:00|189.25|186.85|186.9|184.5|189.57|187.17|186.9|184.5|0
1655115000000|2022-06-13 10:10:00|186.79|184.39|185.78|183.38|187.22|184.82|185.47|183.07|0
1655115300000|2022-06-13 10:15:00|185.94|183.54|187.8|185.4|188.38|185.98|185.94|183.54|0
1655115600000|2022-06-13 10:20:00|187.85|185.45|188.38|185.98|188.97|186.57|187|184.6|0
1655115900000|2022-06-13 10:25:00|188.59|186.19|188|185.6|188.76|186.36|186.99|184.59|0
1655116200000|2022-06-13 10:30:00|187.95|185.55|185.61|183.21|188.48|186.08|185.45|183.05|0
1655116500000|2022-06-13 10:35:00|185.56|183.16|186.98|184.58|187.57|185.17|185.08|182.68|0
1655116800000|2022-06-13 10:40:00|187.04|184.64|185.28|182.88|187.25|184.85|185.07|182.67|0
1655117100000|2022-06-13 10:45:00|185.39|182.99|186.87|184.47|187.46|185.06|185.18|182.78|0
1655117400000|2022-06-13 10:50:00|186.97|184.57|185.38|182.98|187.51|185.11|185.17|182.77|0
1655117700000|2022-06-13 10:55:00|185.33|182.93|186.7|184.3|187.13|184.73|185.06|182.66|0
1655118000000|2022-06-13 11:00:00|186.01|183.61|184.27|181.87|186.12|183.72|183.79|181.39|0
1655118300000|2022-06-13 11:05:00|184.21|181.81|186.43|184.03|186.75|184.35|183.69|181.29|0
1655118600000|2022-06-13 11:10:00|186.32|183.92|187.06|184.66|188.08|185.68|186.32|183.92|0
1655118900000|2022-06-13 11:15:00|187.17|184.77|187.27|184.87|187.59|185.19|185.52|183.12|0
1655119200000|2022-06-13 11:20:00|187.59|185.19|188.97|186.57|189.19|186.79|187.06|184.66|0
1655119500000|2022-06-13 11:25:00|188.76|186.36|187.37|184.97|189.4|187|186.31|183.91|0
1655119800000|2022-06-13 11:30:00|187.26|184.86|188.86|186.46|189.07|186.67|185.99|183.59|0
1655120100000|2022-06-13 11:35:00|188.81|186.41|187.42|185.02|189.18|186.78|186.62|184.22|0
1655120400000|2022-06-13 11:40:00|187.31|184.91|190.36|187.96|190.36|187.96|186.99|184.59|0
1655120700000|2022-06-13 11:45:00|190.25|187.85|191|188.6|191|188.6|189.55|187.15|0
1655121000000|2022-06-13 11:50:00|190.89|188.49|190.51|188.11|191.75|189.35|190.24|187.84|0
1655121300000|2022-06-13 11:55:00|190.4|188|191.32|188.92|191.64|189.24|190.24|187.84|0
1655121600000|2022-06-13 12:00:00|192.08|189.68|192.05|189.65|193.19|190.79|190.82|188.42|0
1655121900000|2022-06-13 12:05:00|192.11|189.71|191.56|189.16|193.34|190.94|190.82|188.42|0
1655122200000|2022-06-13 12:10:00|191.46|189.06|188.26|185.86|191.84|189.44|188.26|185.86|0
1655122500000|2022-06-13 12:15:00|188.42|186.02|187.23|184.83|189.95|187.55|186.92|184.52|0
1655122800000|2022-06-13 12:20:00|187.13|184.73|185.96|183.56|187.34|184.94|185.65|183.25|0
1655123100000|2022-06-13 12:25:00|186.17|183.77|186.8|184.4|187.33|184.93|185.75|183.35|0
1655123400000|2022-06-13 12:30:00|186.91|184.51|187.43|185.03|187.43|185.03|185.75|183.35|0
1655123700000|2022-06-13 12:35:00|187.54|185.14|187.65|185.25|189.08|186.68|187.22|184.82|0
1655124000000|2022-06-13 12:40:00|187.97|185.57|188.92|186.52|189.83|187.43|187.22|184.82|0
1655124300000|2022-06-13 12:45:00|189.03|186.63|189.88|187.48|190.52|188.12|188.17|185.77|0
1655124600000|2022-06-13 12:50:00|189.77|187.37|190.19|187.79|190.41|188.01|188.27|185.87|0
1655124900000|2022-06-13 12:55:00|190.09|187.69|191.26|188.86|191.59|189.19|189.23|186.83|0
1655125200000|2022-06-13 13:00:00|191.37|188.97|192.01|189.61|192.55|190.15|191.37|188.97|0
1655125500000|2022-06-13 13:05:00|191.9|189.5|191.68|189.28|192.61|190.21|190.93|188.53|0
1655125800000|2022-06-13 13:10:00|191.9|189.5|190.37|187.97|191.99|189.59|190.16|187.76|0
1655126100000|2022-06-13 13:15:00|190.27|187.87|191.98|189.58|191.98|189.58|189.84|187.44|0
1655126400000|2022-06-13 13:20:00|192.09|189.69|193.38|190.98|193.65|191.25|191.98|189.58|0
1655126700000|2022-06-13 13:25:00|193.65|191.25|194.68|192.28|194.78|192.38|192.73|190.33|0
1655127000000|2022-06-13 13:30:00|195.11|192.71|188.76|186.36|195.11|192.71|187.02|184.62|0
1655127300000|2022-06-13 13:35:00|188.97|186.57|192.06|189.66|192.06|189.66|186.09|183.69|0
1655127600000|2022-06-13 13:40:00|192.5|190.1|192.17|189.77|197.18|194.78|191.2|188.8|0
1655127900000|2022-06-13 13:45:00|191.63|189.23|194.01|191.61|194.39|191.99|187.78|185.38|0
1655128200000|2022-06-13 13:50:00|194.11|191.71|193.66|191.26|194.77|192.37|191.3|188.9|0
1655128500000|2022-06-13 13:55:00|193.72|191.32|193.98|191.58|194.37|191.97|191.17|188.77|0
1655128800000|2022-06-13 14:00:00|193.6|191.2|193.97|191.57|196.39|193.99|190.04|187.64|0
1655129100000|2022-06-13 14:05:00|193.75|191.35|193.63|191.23|194.46|192.06|189.84|187.44|0
1655129400000|2022-06-13 14:10:00|193.74|191.34|198.46|196.06|198.93|196.53|192.22|189.82|0
1655129700000|2022-06-13 14:15:00|198.57|196.17|202.83|200.43|203.96|201.56|198.57|196.17|0
1655130000000|2022-06-13 14:20:00|203.39|200.99|204.64|202.24|204.64|202.24|200.69|198.29|0
1655130300000|2022-06-13 14:25:00|204.75|202.35|205.59|203.19|206.85|204.45|203.39|200.99|0
1655130600000|2022-06-13 14:30:00|205.82|203.42|203.41|201.01|206.59|204.19|202.95|200.55|0
1655130900000|2022-06-13 14:35:00|203.63|201.23|203.4|201|203.86|201.46|201.26|198.86|0
1655131200000|2022-06-13 14:40:00|203.85|201.45|209.22|206.82|209.98|207.58|203.85|201.45|0
1655131500000|2022-06-13 14:45:00|209.34|206.94|212.19|209.79|212.43|210.03|208.82|206.42|0
1655131800000|2022-06-13 14:50:00|212.31|209.91|210.45|208.05|213.65|211.25|209.88|207.48|0
1655132100000|2022-06-13 14:55:00|210.34|207.94|210.91|208.51|211.38|208.98|208.72|206.32|0
1655132400000|2022-06-13 15:00:00|210.45|208.05|214.16|211.76|215.1|212.7|210.33|207.93|0
1655132700000|2022-06-13 15:05:00|214.28|211.88|214.05|211.65|215.1|212.7|213.11|210.71|0
1655133000000|2022-06-13 15:10:00|214.28|211.88|210.78|208.38|215.57|213.17|210.67|208.27|0
1655133300000|2022-06-13 15:15:00|211.13|208.73|203.67|201.27|211.13|208.73|203.44|201.04|0
1655133600000|2022-06-13 15:20:00|203.89|201.49|200.11|197.71|205.18|202.78|200.11|197.71|0
1655133900000|2022-06-13 15:25:00|199.77|197.37|203.2|200.8|203.93|201.53|199.33|196.93|0
1655134200000|2022-06-13 15:30:00|203.09|200.69|202.48|200.08|206.18|203.78|201.25|198.85|0
1655134500000|2022-06-13 15:35:00|203.16|200.76|197.66|195.26|203.16|200.76|197.66|195.26|0
1655134800000|2022-06-13 15:40:00|197.55|195.15|196.22|193.82|199.39|196.99|194.79|192.39|0
1655135100000|2022-06-13 15:45:00|196.11|193.71|197.65|195.25|199.88|197.48|195.78|193.38|0
1655135400000|2022-06-13 15:50:00|197.59|195.19|202.01|199.61|202.23|199.83|196.21|193.81|0
1655135700000|2022-06-13 15:55:00|201.89|199.49|198.64|196.24|202.01|199.61|198.42|196.02|0
1655136000000|2022-06-13 16:00:00|199.2|196.8|198.94|196.54|200.65|198.25|195.75|193.35|0
1655136300000|2022-06-13 16:05:00|198.38|195.98|197.04|194.64|200.39|197.99|194.06|191.66|0
1655136600000|2022-06-13 16:10:00|197.82|195.42|195.6|193.2|198.71|196.31|192.41|190.01|0
1655136900000|2022-06-13 16:15:00|195.15|192.75|195.7|193.3|197.7|195.3|193.29|190.89|0
1655137200000|2022-06-13 16:20:00|195.37|192.97|195.7|193.3|196.81|194.41|192.95|190.55|0
1655137500000|2022-06-13 16:25:00|195.59|193.19|194.81|192.41|196.14|193.74|192.73|190.33|0
1655137800000|2022-06-13 16:30:00|195.25|192.85|189.9|187.5|196.69|194.29|188.72|186.32|0
1655138100000|2022-06-13 16:35:00|190.23|187.83|186.31|183.91|190.63|188.23|185.03|182.63|0
1655138400000|2022-06-13 16:40:00|185.99|183.59|192.35|189.95|192.79|190.39|185.99|183.59|0
1655138700000|2022-06-13 16:45:00|192.68|190.28|193.55|191.15|193.77|191.37|191.37|188.97|0
1655139000000|2022-06-13 16:50:00|193.88|191.48|195.97|193.57|196.19|193.79|191.58|189.18|0
1655139300000|2022-06-13 16:55:00|196.19|193.79|198.42|196.02|198.86|196.46|194.98|192.58|0
1655139600000|2022-06-13 17:00:00|198.75|196.35|201.88|199|202|199.12|198.41|196.01|0
1655139900000|2022-06-13 17:05:00|202.22|199.34|200.64|197.76|203.12|200.24|200.64|197.76|0
1655140200000|2022-06-13 17:10:00|200.75|197.87|200.64|197.76|202.89|200.01|200.64|197.76|0
1655140500000|2022-06-13 17:15:00|200.86|197.98|200.74|197.86|201.87|198.99|200.13|197.25|0
1655140800000|2022-06-13 17:20:00|201.53|198.65|201.98|199.1|203|200.12|200.69|197.81|0
1655141100000|2022-06-13 17:25:00|201.87|198.99|202.54|199.66|204.47|201.59|201.08|198.2|0
1655141400000|2022-06-13 17:30:00|202.88|200|204.58|201.7|204.81|201.93|201.19|198.31|0
1655141700000|2022-06-13 17:35:00|204.69|201.81|200.84|197.96|205.03|202.15|200.84|197.96|0
1655142000000|2022-06-13 17:40:00|200.95|198.07|195.39|192.51|200.95|198.07|195.39|192.51|0
1655142300000|2022-06-13 17:45:00|195.28|192.4|192.23|189.35|196.05|193.17|192.23|189.35|0
1655142600000|2022-06-13 17:50:00|191.58|188.7|194.86|191.98|195.86|192.98|190.6|187.72|0
1655142900000|2022-06-13 17:55:00|193.87|190.99|193.21|190.33|194.53|191.65|192.01|189.13|0
1655143200000|2022-06-13 18:00:00|193.32|190.44|196.38|193.98|197.39|194.99|193.21|190.33|0
1655143500000|2022-06-13 18:05:00|196.5|194.1|200.76|198.36|201.03|198.63|196.44|194.04|0
1655143800000|2022-06-13 18:10:00|201.09|198.69|203.12|200.72|203.24|200.84|199.97|197.57|0
1655144100000|2022-06-13 18:15:00|203.82|200.94|200.99|198.11|203.82|200.94|200.43|197.55|0
1655144400000|2022-06-13 18:20:00|200.88|198|201.32|198.44|201.55|198.67|198.64|195.76|0
1655144700000|2022-06-13 18:25:00|201.44|198.56|201.32|198.44|201.77|198.89|199.64|196.76|0
1655145000000|2022-06-13 18:30:00|201.66|198.78|202.1|199.22|205.86|202.98|200.76|197.88|0
1655145300000|2022-06-13 18:35:00|202.22|199.34|198.87|195.99|202.44|199.56|196.73|193.85|0
1655145600000|2022-06-13 18:40:00|198.43|195.55|198.64|195.76|200.21|197.33|196.1|193.22|0
1655145900000|2022-06-13 18:45:00|198.2|195.32|199.2|196.32|200.65|197.77|196.76|193.88|0
1655146200000|2022-06-13 18:50:00|199.53|196.65|201.55|198.67|202.45|199.57|199.53|196.65|0
1655146500000|2022-06-13 18:55:00|202.11|199.23|205.05|202.17|205.97|203.09|202.11|199.23|0
1655146800000|2022-06-13 19:00:00|205.62|202.74|204.78|201.9|208.32|205.44|203.76|200.88|0
1655147100000|2022-06-13 19:05:00|205.12|202.24|207.97|205.09|208.43|205.55|203.65|200.77|0
1655147400000|2022-06-13 19:10:00|208.09|205.21|210.16|207.28|210.97|208.09|207.97|205.09|0
1655147700000|2022-06-13 19:15:00|210.39|207.51|208.42|205.54|212.83|209.95|201.28|198.4|0
1655148000000|2022-06-13 19:20:00|209|206.12|212.12|209.24|212.47|209.59|206.48|203.6|0
1655148300000|2022-06-13 19:25:00|212.47|209.59|215.03|212.15|215.03|212.15|210.84|207.96|0
1655148600000|2022-06-13 19:30:00|214.98|212.1|216.67|213.79|218.81|215.93|214.21|211.33|0
1655148900000|2022-06-13 19:35:00|216.44|213.56|217.85|214.97|218.15|215.27|211.88|209|0
1655149200000|2022-06-13 19:40:00|217.68|214.8|221.9|219.02|223.19|220.31|217.26|214.38|0
1655149500000|2022-06-13 19:45:00|222.01|219.13|220.88|218|222.49|219.61|217.82|214.94|0
1655149800000|2022-06-13 19:50:00|221|218.12|218.99|216.11|225.72|222.84|218.57|215.69|0
1655150100000|2022-06-13 19:55:00|218.46|215.58|215.64|212.76|220.28|217.4|215.53|212.65|0
1655150400000|2022-06-13 20:00:00|216.35|213.47|215.11|212.23|220.24|217.36|215.11|212.23|0
1655150700000|2022-06-13 20:05:00|215.23|212.35|212.95|210.55|215.53|212.65|212.89|210.49|0
1655151000000|2022-06-13 20:10:00|212.88|210.48|213.93|211.53|214.05|211.65|210.8|208.4|0
1655151300000|2022-06-13 20:15:00|214.01|211.21|214.36|211.56|215.24|212.44|212.62|209.82|0
1655151600000|2022-06-13 20:20:00|214.48|211.68|216.35|213.55|216.53|213.73|214.24|211.44|0
1655151900000|2022-06-13 20:25:00|216.47|213.67|215.05|212.25|216.7|213.9|214.7|211.9|0
1655152200000|2022-06-13 20:30:00|215.17|212.37|213.82|211.02|215.17|212.37|213.3|210.5|0
1655152500000|2022-06-13 20:35:00|213.94|211.14|212.48|209.68|214.58|211.78|212.25|209.45|0
1655152800000|2022-06-13 20:40:00|212.6|209.8|212.48|209.68|213.06|210.26|212.01|209.21|0
1655153100000|2022-06-13 20:45:00|212.36|209.56|213.17|210.37|213.29|210.49|211.84|209.04|0
1655153400000|2022-06-13 20:50:00|213.23|210.43|212.88|210.08|214.04|211.24|212.64|209.84|0
1655153700000|2022-06-13 20:55:00|212.76|209.96|213.22|210.42|214.39|211.59|212.58|209.78|0
1655154000000|2022-06-13 21:00:00|213.23|210.43|213.5|210.7|213.57|210.77|213.06|210.26|0
1655154300000|2022-06-13 21:05:00|213.53|210.73|213.29|210.49|213.53|210.73|213.16|210.36|0
1655154600000|2022-06-13 21:10:00|213.45|210.65|213.56|210.76|213.68|210.88|213.23|210.43|0
1655154900000|2022-06-13 21:15:00|213.49|210.69|213.27|210.47|213.49|210.69|213.17|210.37|0
1655155200000|2022-06-13 21:20:00|213.3|210.5|212.69|209.89|213.39|210.59|212.69|209.89|0
1655155500000|2022-06-13 21:25:00|212.64|209.84|212.74|209.94|212.82|210.02|212.45|209.65|0
1655155800000|2022-06-13 21:30:00|212.71|209.91|212.63|209.83|212.72|209.92|212.33|209.53|0
1655156100000|2022-06-13 21:35:00|212.55|209.75|212.39|209.59|212.57|209.77|212.26|209.46|0
1655156400000|2022-06-13 21:40:00|212.43|209.63|212.71|209.91|212.78|209.98|212.43|209.63|0
1655156700000|2022-06-13 21:45:00|212.62|209.82|212.91|210.11|212.96|210.16|212.61|209.81|0
1655157000000|2022-06-13 21:50:00|212.81|210.01|212.7|209.9|212.96|210.16|212.48|209.68|0
1655157300000|2022-06-13 21:55:00|212.76|209.96|212.53|209.73|212.9|210.1|212.33|209.53|0
1655157600000|2022-06-13 22:00:00|212.36|209.56|210.79|207.99|212.36|209.56|209.53|206.73|0
1655157900000|2022-06-13 22:05:00|210.68|207.88|208.95|206.15|210.68|207.88|208.95|206.15|0
1655158200000|2022-06-13 22:10:00|209.06|206.26|209.7|206.9|210|207.2|209.06|206.26|0
1655158500000|2022-06-13 22:15:00|209.59|206.79|208.78|205.98|209.59|206.79|208.67|205.87|0
1655158800000|2022-06-13 22:20:00|208.73|205.93|208.95|206.15|209.7|206.9|208.55|205.75|0
1655159100000|2022-06-13 22:25:00|208.89|206.09|208.78|205.98|209.35|206.55|208.78|205.98|0
1655159400000|2022-06-13 22:30:00|208.84|206.04|209.46|206.66|209.69|206.89|208.66|205.86|0
1655159700000|2022-06-13 22:35:00|209.69|206.89|209.57|206.77|209.92|207.12|209.57|206.77|0
1655160000000|2022-06-13 22:40:00|209.63|206.83|210.08|207.28|210.37|207.57|209.45|206.65|0
1655160300000|2022-06-13 22:45:00|210.14|207.34|210.25|207.45|210.66|207.86|210.14|207.34|0
1655160600000|2022-06-13 22:50:00|210.37|207.57|210.36|207.56|210.94|208.14|210.31|207.51|0
1655160900000|2022-06-13 22:55:00|210.31|207.51|210.82|208.02|210.82|208.02|209.84|207.04|0
1655161200000|2022-06-13 23:00:00|210.7|207.9|211.39|208.59|211.39|208.59|210.36|207.56|0
1655161500000|2022-06-13 23:05:00|211.27|208.47|211.39|208.59|211.5|208.7|210.76|207.96|0
1655161800000|2022-06-13 23:10:00|211.5|208.7|212.14|209.34|212.42|209.62|211.33|208.53|0
1655162100000|2022-06-13 23:15:00|212.19|209.39|212.94|210.14|213.58|210.78|212.19|209.39|0
1655162400000|2022-06-13 23:20:00|213|210.2|212.07|209.27|213.06|210.26|211.95|209.15|0
1655162700000|2022-06-13 23:25:00|212.01|209.21|211.95|209.15|212.76|209.96|211.78|208.98|0
1655163000000|2022-06-13 23:30:00|212.06|209.26|213.28|210.48|213.34|210.54|211.72|208.92|0
1655163300000|2022-06-13 23:35:00|213.16|210.36|214.21|211.41|214.21|211.41|212.87|210.07|0
1655163600000|2022-06-13 23:40:00|214.26|211.46|214.84|212.04|214.9|212.1|214.26|211.46|0
1655163900000|2022-06-13 23:45:00|214.78|211.98|213.67|210.87|214.96|212.16|213.56|210.76|0
1655164200000|2022-06-13 23:50:00|213.62|210.82|213.26|210.46|213.85|211.05|213.09|210.29|0
1655164500000|2022-06-13 23:55:00|213.32|210.52|211.46|208.66|213.32|210.52|211.46|208.66|0
1655164800000|2022-06-14 00:00:00|211.58|208.78|212.38|209.58|212.85|210.05|210.42|207.62|0
1655165100000|2022-06-14 00:05:00|212.27|209.47|209.44|206.64|213.02|210.22|209.44|206.64|0
1655165400000|2022-06-14 00:10:00|209.38|206.58|208.81|206.01|209.61|206.81|208.01|205.21|0
1655165700000|2022-06-14 00:15:00|208.92|206.12|211.51|208.71|212.32|209.52|208.01|205.21|0
1655166000000|2022-06-14 00:20:00|211.45|208.65|209.32|206.52|211.91|209.11|208.92|206.12|0
1655166300000|2022-06-14 00:25:00|209.37|206.57|208.68|205.88|209.72|206.92|208|205.2|0
1655166600000|2022-06-14 00:30:00|208.63|205.83|206.63|203.83|209.54|206.74|206.51|203.71|0
1655166900000|2022-06-14 00:35:00|206.4|203.6|205.15|202.35|206.74|203.94|204.59|201.79|0
1655167200000|2022-06-14 00:40:00|205.04|202.24|205.43|202.63|206|203.2|204.47|201.67|0
1655167500000|2022-06-14 00:45:00|205.48|202.68|206.9|204.1|206.96|204.16|205.32|202.52|0
1655167800000|2022-06-14 00:50:00|206.84|204.04|206.16|203.36|207.52|204.72|205.93|203.13|0
1655168100000|2022-06-14 00:55:00|205.82|203.02|205.93|203.13|207.18|204.38|205.36|202.56|0
1655168400000|2022-06-14 01:00:00|206.04|203.24|205.81|203.01|207|204.2|205.47|202.67|0
1655168700000|2022-06-14 01:05:00|205.75|202.95|207.51|204.71|207.62|204.82|205.36|202.56|0
1655169000000|2022-06-14 01:10:00|207.62|204.82|207.28|204.48|207.62|204.82|206.59|203.79|0
1655169300000|2022-06-14 01:15:00|207.34|204.54|207.84|205.04|207.96|205.16|206.36|203.56|0
1655169600000|2022-06-14 01:20:00|207.61|204.81|206.7|203.9|208.07|205.27|206.59|203.79|0
1655169900000|2022-06-14 01:25:00|206.81|204.01|209.09|206.29|209.09|206.29|206.47|203.67|0
1655170200000|2022-06-14 01:30:00|209.21|206.41|207.26|204.46|209.89|207.09|207.15|204.35|0
1655170500000|2022-06-14 01:35:00|207.32|204.52|207.48|204.68|207.89|205.09|206.46|203.66|0
1655170800000|2022-06-14 01:40:00|207.37|204.57|208.96|206.16|208.96|206.16|207.37|204.57|0
1655171100000|2022-06-14 01:45:00|209.19|206.39|210.22|207.42|210.92|208.12|209.19|206.39|0
1655171400000|2022-06-14 01:50:00|210.34|207.54|210.45|207.65|210.91|208.11|209.25|206.45|0
1655171700000|2022-06-14 01:55:00|210.68|207.88|210.79|207.99|211.66|208.86|210.33|207.53|0
1655172000000|2022-06-14 02:00:00|211.02|208.22|210.1|207.3|211.2|208.4|209.29|206.49|0
1655172300000|2022-06-14 02:05:00|209.98|207.18|208.14|205.34|210.44|207.64|207.8|205|0
1655172600000|2022-06-14 02:10:00|208.26|205.46|208.71|205.91|209.06|206.26|207.8|205|0
1655172900000|2022-06-14 02:15:00|208.6|205.8|209.28|206.48|209.51|206.71|207.8|205|0
1655173200000|2022-06-14 02:20:00|209.23|206.43|208.36|205.56|209.28|206.48|208.19|205.39|0
1655173500000|2022-06-14 02:25:00|208.48|205.68|208.7|205.9|209.39|206.59|208.13|205.33|0
1655173800000|2022-06-14 02:30:00|208.76|205.96|207.78|204.98|208.93|206.13|207.1|204.3|0
1655174100000|2022-06-14 02:35:00|207.67|204.87|207.44|204.64|207.9|205.1|206.98|204.18|0
1655174400000|2022-06-14 02:40:00|207.32|204.52|207.77|204.97|208|205.2|206.87|204.07|0
1655174700000|2022-06-14 02:45:00|207.89|205.09|207.77|204.97|208.34|205.54|207.09|204.29|0
1655175000000|2022-06-14 02:50:00|207.72|204.92|207.42|204.62|207.77|204.97|206.97|204.17|0
1655175300000|2022-06-14 02:55:00|207.48|204.68|206.62|203.82|207.54|204.74|206.34|203.54|0
1655175600000|2022-06-14 03:00:00|206.74|203.94|205.26|202.46|206.74|203.94|205.26|202.46|0
1655175900000|2022-06-14 03:05:00|205.37|202.57|206.05|203.25|206.28|203.48|205.37|202.57|0
1655176200000|2022-06-14 03:10:00|205.94|203.14|204.69|201.89|205.94|203.14|204.47|201.67|0
1655176500000|2022-06-14 03:15:00|204.75|201.95|205.36|202.56|205.48|202.68|204.75|201.95|0
1655176800000|2022-06-14 03:20:00|205.42|202.62|205.02|202.22|205.47|202.67|204.91|202.11|0
1655177100000|2022-06-14 03:25:00|205.08|202.28|204.96|202.16|205.36|202.56|204.57|201.77|0
1655177400000|2022-06-14 03:30:00|204.9|202.1|203.21|200.41|205.13|202.33|202.76|199.96|0
1655177700000|2022-06-14 03:35:00|203.32|200.52|203.88|201.08|203.99|201.19|202.87|200.07|0
1655178000000|2022-06-14 03:40:00|203.99|201.19|203.93|201.13|204.44|201.64|203.88|201.08|0
1655178300000|2022-06-14 03:45:00|203.99|201.19|203.87|201.07|204.33|201.53|203.31|200.51|0
1655178600000|2022-06-14 03:50:00|203.98|201.18|203.19|200.39|204.21|201.41|203.14|200.34|0
1655178900000|2022-06-14 03:55:00|203.31|200.51|203.53|200.73|203.86|201.06|202.86|200.06|0
1655179200000|2022-06-14 04:00:00|203.41|200.61|196.88|194.08|203.41|200.61|196.22|193.42|0
1655179500000|2022-06-14 04:05:00|196.66|193.86|195.94|193.14|196.99|194.19|195.89|193.09|0
1655179800000|2022-06-14 04:10:00|195.89|193.09|195.39|192.59|196.43|193.63|195.12|192.32|0
1655180100000|2022-06-14 04:15:00|195.11|192.31|195.11|192.31|195.77|192.97|194.67|191.87|0
1655180400000|2022-06-14 04:20:00|194.46|191.66|195.11|192.31|195.55|192.75|194.13|191.33|0
1655180700000|2022-06-14 04:25:00|195|192.2|194.56|191.76|196.1|193.3|194.45|191.65|0
1655181000000|2022-06-14 04:30:00|194.62|191.82|195.38|192.58|196.32|193.52|194.62|191.82|0
1655181300000|2022-06-14 04:35:00|195.49|192.69|195.82|193.02|196.65|193.85|195.44|192.64|0
1655181600000|2022-06-14 04:40:00|195.98|193.18|195.87|193.07|196.2|193.4|195.65|192.85|0
1655181900000|2022-06-14 04:45:00|195.98|193.18|196.75|193.95|197.19|194.39|195.87|193.07|0
1655182200000|2022-06-14 04:50:00|196.86|194.06|195.86|193.06|197.41|194.61|195.53|192.73|0
1655182500000|2022-06-14 04:55:00|195.81|193.01|195.64|192.84|196.08|193.28|195.31|192.51|0
1655182800000|2022-06-14 05:00:00|195.53|192.73|194.64|191.84|196.08|193.28|194.31|191.51|0
1655183100000|2022-06-14 05:05:00|194.53|191.73|194.09|191.29|194.59|191.79|193.33|190.53|0
1655183400000|2022-06-14 05:10:00|193.87|191.07|194.42|191.62|194.97|192.17|193.27|190.47|0
1655183700000|2022-06-14 05:15:00|194.53|191.73|195.07|192.27|195.51|192.71|194.53|191.73|0
1655184000000|2022-06-14 05:20:00|195.13|192.33|195.18|192.38|195.4|192.6|194.85|192.05|0
1655184300000|2022-06-14 05:25:00|195.29|192.49|195.28|192.48|195.62|192.82|194.52|191.72|0
1655184600000|2022-06-14 05:30:00|195.17|192.37|195.72|192.92|196.16|193.36|194.07|191.27|0
1655184900000|2022-06-14 05:35:00|195.61|192.81|195.22|192.42|195.72|192.92|194.18|191.38|0
1655185200000|2022-06-14 05:40:00|195.27|192.47|193.08|190.28|195.27|192.47|192.54|189.74|0
1655185500000|2022-06-14 05:45:00|193.19|190.39|193.08|190.28|193.52|190.72|192.21|189.41|0
1655185800000|2022-06-14 05:50:00|193.19|190.39|191.55|188.75|193.4|190.6|191.44|188.64|0
1655186100000|2022-06-14 05:55:00|191.44|188.64|192.2|189.4|192.42|189.62|191.01|188.21|0
1655186400000|2022-06-14 06:00:00|192.42|189.62|190.46|187.66|192.96|190.16|189.71|186.91|0
1655186700000|2022-06-14 06:05:00|190.57|187.77|190.08|187.28|191.11|188.31|189.97|187.17|0
1655187000000|2022-06-14 06:10:00|190.13|187.33|189.81|187.01|190.89|188.09|189.59|186.79|0
1655187300000|2022-06-14 06:15:00|189.91|187.11|189.37|186.57|190.35|187.55|189.05|186.25|0
1655187600000|2022-06-14 06:20:00|189.26|186.46|190.72|187.92|190.88|188.08|189.16|186.36|0
1655187900000|2022-06-14 06:25:00|190.77|187.97|192.07|189.27|192.07|189.27|189.64|186.84|0
1655188200000|2022-06-14 06:30:00|191.96|189.16|188.78|185.98|195.19|192.39|188.67|185.87|0
1655188500000|2022-06-14 06:35:00|188.67|185.87|190.62|187.82|190.78|187.98|188.67|185.87|0
1655188800000|2022-06-14 06:40:00|190.73|187.93|189.96|187.16|190.84|188.04|189.53|186.73|0
1655189100000|2022-06-14 06:45:00|189.85|187.05|188.34|185.54|189.96|187.16|188.34|185.54|0
1655189400000|2022-06-14 06:50:00|188.55|185.75|189.2|186.4|189.42|186.62|188.55|185.75|0
1655189700000|2022-06-14 06:55:00|189.31|186.51|189.41|186.61|190.17|187.37|188.87|186.07|0
1655190000000|2022-06-14 07:00:00|190.06|187.26|190.55|187.75|190.93|188.13|189.36|186.56|0
1655190300000|2022-06-14 07:05:00|190.18|187.78|191.59|189.19|192.03|189.63|188.66|186.26|0
1655190600000|2022-06-14 07:10:00|191.81|189.41|193.67|191.27|193.89|191.49|190.94|188.54|0
1655190900000|2022-06-14 07:15:00|193.45|191.05|193.56|191.16|194.99|192.59|192.57|190.17|0
1655191200000|2022-06-14 07:20:00|193.34|190.94|196.08|193.68|197.73|195.33|193.34|190.94|0
1655191500000|2022-06-14 07:25:00|196.19|193.79|197.41|195.01|198.97|196.57|195.86|193.46|0
1655191800000|2022-06-14 07:30:00|197.52|195.12|195.41|193.01|199.41|197.01|195.07|192.67|0
1655192100000|2022-06-14 07:35:00|195.52|193.12|196.07|193.67|196.84|194.44|195.07|192.67|0
1655192400000|2022-06-14 07:40:00|195.95|193.55|193.53|191.13|196.07|193.67|193.31|190.91|0
1655192700000|2022-06-14 07:45:00|193.42|191.02|192.43|190.03|193.8|191.4|191.61|189.21|0
1655193000000|2022-06-14 07:50:00|192.54|190.14|192.53|190.13|192.87|190.47|190.68|188.28|0
1655193300000|2022-06-14 07:55:00|192.64|190.24|192.79|190.39|195|192.6|191.91|189.51|0
1655193600000|2022-06-14 08:00:00|193.23|190.83|194.6|192.2|196.48|194.08|191.97|189.57|0
1655193900000|2022-06-14 08:05:00|194.65|192.25|197.11|194.71|197.53|195.13|194.65|192.25|0
1655194200000|2022-06-14 08:10:00|197.44|195.04|196.22|193.82|197.55|195.15|194.89|192.49|0
1655194500000|2022-06-14 08:15:00|195.88|193.48|197.1|194.7|197.32|194.92|194.89|192.49|0
1655194800000|2022-06-14 08:20:00|197.21|194.81|195.77|193.37|197.21|194.81|195.44|193.04|0
1655195100000|2022-06-14 08:25:00|195.88|193.48|194.94|192.54|196.65|194.25|194.55|192.15|0
1655195400000|2022-06-14 08:30:00|195.1|192.7|194.66|192.26|197.48|195.08|194.49|192.09|0
1655195700000|2022-06-14 08:35:00|194.77|192.37|198.08|195.68|198.08|195.68|194.55|192.15|0
1655196000000|2022-06-14 08:40:00|197.97|195.57|198.93|196.53|199.71|197.31|197.64|195.24|0
1655196300000|2022-06-14 08:45:00|198.87|196.47|200.72|198.32|200.72|198.32|198.37|195.97|0
1655196600000|2022-06-14 08:50:00|200.77|198.37|202.06|199.66|202.06|199.66|200.15|197.75|0
1655196900000|2022-06-14 08:55:00|201.9|199.5|203.66|201.26|205.21|202.81|200.82|198.42|0
1655197200000|2022-06-14 09:00:00|203.77|201.37|203.2|200.8|204.68|202.28|202.47|200.07|0
1655197500000|2022-06-14 09:05:00|203.31|200.91|204.56|202.16|204.9|202.5|203.09|200.69|0
1655197800000|2022-06-14 09:10:00|204.44|202.04|205.98|203.58|206.15|203.75|204.05|201.65|0
1655198100000|2022-06-14 09:15:00|206.04|203.64|204.21|201.81|206.38|203.98|203.87|201.47|0
1655198400000|2022-06-14 09:20:00|204.04|201.64|202.39|199.99|204.78|202.38|202.05|199.65|0
1655198700000|2022-06-14 09:25:00|202.62|200.22|205.68|203.28|205.8|203.4|202.62|200.22|0
1655199000000|2022-06-14 09:30:00|205.63|203.23|206.13|203.73|206.13|203.73|204.2|201.8|0
1655199300000|2022-06-14 09:35:00|205.91|203.51|203.74|201.34|205.96|203.56|202.49|200.09|0
1655199600000|2022-06-14 09:40:00|203.97|201.57|202.72|200.32|203.97|201.57|202.6|200.2|0
1655199900000|2022-06-14 09:45:00|202.66|200.26|202.37|199.97|203.51|201.11|201.81|199.41|0
1655200200000|2022-06-14 09:50:00|202.54|200.14|203.61|201.21|203.84|201.44|202.2|199.8|0
1655200500000|2022-06-14 09:55:00|203.67|201.27|204.04|201.64|204.86|202.46|203.19|200.79|0
1655200800000|2022-06-14 10:00:00|204.1|201.7|207.99|205.59|208.34|205.94|203.87|201.47|0
1655201100000|2022-06-14 10:05:00|208.05|205.65|206.61|204.21|208.11|205.71|206.27|203.87|0
1655201400000|2022-06-14 10:10:00|206.72|204.32|208.68|206.28|208.86|206.46|206.61|204.21|0
1655201700000|2022-06-14 10:15:00|208.91|206.51|209.6|207.2|210.13|207.73|208.22|205.82|0
1655202000000|2022-06-14 10:20:00|209.72|207.32|208.79|206.39|210.3|207.9|207.7|205.3|0
1655202300000|2022-06-14 10:25:00|208.67|206.27|209.25|206.85|210.18|207.78|208.67|206.27|0
1655202600000|2022-06-14 10:30:00|209.31|206.91|205.5|203.1|210.29|207.89|205.44|203.04|0
1655202900000|2022-06-14 10:35:00|205.56|203.16|206.13|203.73|207.28|204.88|205.1|202.7|0
1655203200000|2022-06-14 10:40:00|206.19|203.79|205.09|202.69|207.27|204.87|204.92|202.52|0
1655203500000|2022-06-14 10:45:00|204.98|202.58|203.15|200.75|204.98|202.58|202.36|199.96|0
1655203800000|2022-06-14 10:50:00|203.1|200.7|203.21|200.81|203.94|201.54|202.35|199.95|0
1655204100000|2022-06-14 10:55:00|203.26|200.86|204.62|202.22|204.74|202.34|203.26|200.86|0
1655204400000|2022-06-14 11:00:00|204.51|202.11|205.42|203.02|207.03|204.63|204.39|201.99|0
1655204700000|2022-06-14 11:05:00|205.53|203.13|208.06|205.66|208.29|205.89|205.3|202.9|0
1655205000000|2022-06-14 11:10:00|208.12|205.72|206.28|203.88|208.4|206|205.24|202.84|0
1655205300000|2022-06-14 11:15:00|206.17|203.77|206.62|204.22|207.43|205.03|205.89|203.49|0
1655205600000|2022-06-14 11:20:00|205.94|203.54|205.7|203.3|206.39|203.99|205.02|202.62|0
1655205900000|2022-06-14 11:25:00|205.59|203.19|206.62|204.22|206.62|204.22|205.19|202.79|0
1655206200000|2022-06-14 11:30:00|207.07|204.67|207.65|205.25|207.88|205.48|205.53|203.13|0
1655206500000|2022-06-14 11:35:00|207.71|205.31|208.45|206.05|209.6|207.2|207.71|205.31|0
1655206800000|2022-06-14 11:40:00|208.39|205.99|209.72|207.32|209.95|207.55|208.22|205.82|0
1655207100000|2022-06-14 11:45:00|209.78|207.38|209.13|206.73|210.87|208.47|208.33|205.93|0
1655207400000|2022-06-14 11:50:00|209.02|206.62|210.17|207.77|210.17|207.77|208.21|205.81|0
1655207700000|2022-06-14 11:55:00|210.52|208.12|211.39|208.99|211.68|209.28|209.48|207.08|0
1655208000000|2022-06-14 12:00:00|211.1|208.7|207.16|204.76|211.33|208.93|205.33|202.93|0
1655208300000|2022-06-14 12:05:00|206.93|204.53|208.42|206.02|208.42|206.02|206.24|203.84|0
1655208600000|2022-06-14 12:10:00|208.31|205.91|208.77|206.37|209.35|206.95|208.31|205.91|0
1655208900000|2022-06-14 12:15:00|208.71|206.31|207.96|205.56|209.06|206.66|207.04|204.64|0
1655209200000|2022-06-14 12:20:00|207.84|205.44|206.69|204.29|208.07|205.67|206.12|203.72|0
1655209500000|2022-06-14 12:25:00|206.8|204.4|208.24|205.84|208.24|205.84|206.34|203.94|0
1655209800000|2022-06-14 12:30:00|208.12|205.72|202.69|200.29|208.12|205.72|202.47|200.07|0
1655210100000|2022-06-14 12:35:00|202.58|200.18|202.69|200.29|204.45|202.05|202.46|200.06|0
1655210400000|2022-06-14 12:40:00|202.58|200.18|200.21|197.81|202.69|200.29|197.76|195.36|0
1655210700000|2022-06-14 12:45:00|200.1|197.7|204.16|201.76|204.16|201.76|200.1|197.7|0
1655211000000|2022-06-14 12:50:00|204.04|201.64|204.72|202.32|204.95|202.55|203.13|200.73|0
1655211300000|2022-06-14 12:55:00|204.61|202.21|204.15|201.75|204.83|202.43|202.56|200.16|0
1655211600000|2022-06-14 13:00:00|204.6|202.2|202.33|199.93|204.83|202.43|202.11|199.71|0
1655211900000|2022-06-14 13:05:00|202.56|200.16|204.71|202.31|206.19|203.79|202.56|200.16|0
1655212200000|2022-06-14 13:10:00|204.82|202.42|204.93|202.53|205.74|203.34|203.68|201.28|0
1655212500000|2022-06-14 13:15:00|204.82|202.42|201.87|199.47|204.82|202.42|201.03|198.63|0
1655212800000|2022-06-14 13:20:00|201.7|199.3|199.84|197.44|202.09|199.69|199.51|197.11|0
1655213100000|2022-06-14 13:25:00|199.73|197.33|204.92|202.52|204.92|202.52|199.73|197.33|0
1655213400000|2022-06-14 13:30:00|205.04|202.64|206.06|203.66|209.75|207.35|204.12|201.72|0
1655213700000|2022-06-14 13:35:00|207.32|204.92|207.78|205.38|208.47|206.07|204.8|202.4|0
1655214000000|2022-06-14 13:40:00|208.47|206.07|215.83|213.43|215.83|213.43|208.47|206.07|0
1655214300000|2022-06-14 13:45:00|213.64|211.24|208.48|206.08|213.64|211.24|205.82|203.42|0
1655214600000|2022-06-14 13:50:00|208.36|205.96|205.74|203.34|212.34|209.94|204.09|201.69|0
1655214900000|2022-06-14 13:55:00|205.4|203|198.84|196.44|205.86|203.46|198.27|195.87|0
1655215200000|2022-06-14 14:00:00|199.18|196.78|201.9|199.5|202.13|199.73|197.15|194.75|0
1655215500000|2022-06-14 14:05:00|201.78|199.38|204.94|202.54|205.8|203.4|200.08|197.68|0
1655215800000|2022-06-14 14:10:00|204.88|202.48|208|205.6|209.12|206.72|204.18|201.78|0
1655216100000|2022-06-14 14:15:00|208.71|206.31|210.11|207.71|210.46|208.06|207.65|205.25|0
1655216400000|2022-06-14 14:20:00|210.58|208.18|208.63|206.23|213.89|211.49|207.22|204.82|0
1655216700000|2022-06-14 14:25:00|209.21|206.81|213.29|210.89|213.29|210.89|207.57|205.17|0
1655217000000|2022-06-14 14:30:00|213.17|210.77|211.38|208.98|214.84|212.44|209.73|207.33|0
1655217300000|2022-06-14 14:35:00|211.26|208.86|212.45|210.05|214|211.6|209.96|207.56|0
1655217600000|2022-06-14 14:40:00|213.16|210.76|214.87|212.47|217.85|215.45|212.21|209.81|0
1655217900000|2022-06-14 14:45:00|213.91|211.51|205.58|203.18|215.23|212.83|205.58|203.18|0
1655218200000|2022-06-14 14:50:00|205.35|202.95|205.71|203.31|206.87|204.47|202.56|200.16|0
1655218500000|2022-06-14 14:55:00|206.3|203.9|206.06|203.66|207.12|204.72|203.85|201.45|0
1655218800000|2022-06-14 15:00:00|206.53|204.13|205.36|202.96|207|204.6|202.8|200.4|0
1655219100000|2022-06-14 15:05:00|205.12|202.72|210.9|208.5|211.26|208.86|205.12|202.72|0
1655219400000|2022-06-14 15:10:00|211.02|208.62|212.45|210.05|213.41|211.01|210.78|208.38|0
1655219700000|2022-06-14 15:15:00|212.57|210.17|212.81|210.41|214.85|212.45|211.22|208.82|0
1655220000000|2022-06-14 15:20:00|213.17|210.77|210.31|207.91|216.42|214.02|210.31|207.91|0
1655220300000|2022-06-14 15:25:00|210.54|208.14|211.73|209.33|211.97|209.57|208.18|205.78|0
1655220600000|2022-06-14 15:30:00|211.85|209.45|209.23|206.83|214.73|212.33|208.64|206.24|0
1655220900000|2022-06-14 15:35:00|209.12|206.72|210.96|208.56|211.56|209.16|206.53|204.13|0
1655221200000|2022-06-14 15:40:00|211.08|208.68|207.77|205.37|211.8|209.4|207.19|204.79|0
1655221500000|2022-06-14 15:45:00|207.65|205.25|210.84|208.44|211.31|208.91|206.6|204.2|0
1655221800000|2022-06-14 15:50:00|211.08|208.68|209.65|207.25|212.86|210.46|209.06|206.66|0
1655222100000|2022-06-14 15:55:00|209.53|207.13|207.88|205.48|209.89|207.49|206.36|203.96|0
1655222400000|2022-06-14 16:00:00|208|205.6|213.45|211.05|214.53|212.13|208|205.6|0
1655222700000|2022-06-14 16:05:00|213.81|211.41|214.17|211.77|215.25|212.85|213.33|210.93|0
1655223000000|2022-06-14 16:10:00|214.29|211.89|213.39|210.99|214.65|212.25|211.23|208.83|0
1655223300000|2022-06-14 16:15:00|213.51|211.11|209.07|206.67|214.6|212.2|208.47|206.07|0
1655223600000|2022-06-14 16:20:00|208.95|206.55|210.62|208.22|212.54|210.14|207.52|205.12|0
1655223900000|2022-06-14 16:25:00|210.5|208.1|212.17|209.77|212.66|210.26|210.5|208.1|0
1655224200000|2022-06-14 16:30:00|212.05|209.65|213.26|210.86|214.59|212.19|211.09|208.69|0
1655224500000|2022-06-14 16:35:00|213.38|210.98|215.07|212.67|216.17|213.77|212.89|210.49|0
1655224800000|2022-06-14 16:40:00|215.13|212.73|215.98|213.58|216.05|213.65|213.37|210.97|0
1655225100000|2022-06-14 16:45:00|216.22|213.82|214.65|212.25|216.83|214.43|214.52|212.12|0
1655225400000|2022-06-14 16:50:00|214.52|212.12|214.64|212.24|216.58|214.18|213.56|211.16|0
1655225700000|2022-06-14 16:55:00|213.92|211.52|211.4|209|214.16|211.76|211.28|208.88|0
1655226000000|2022-06-14 17:00:00|211.63|209.23|211.63|209.23|213.67|211.27|209.73|207.33|0
1655226300000|2022-06-14 17:05:00|211.75|209.35|207.71|205.31|212.59|210.19|207.12|204.72|0
1655226600000|2022-06-14 17:10:00|207.47|205.07|208.65|206.25|209.36|206.96|206.76|204.36|0
1655226900000|2022-06-14 17:15:00|208.36|205.96|202.79|200.39|208.65|206.25|201.86|199.46|0
1655227200000|2022-06-14 17:20:00|202.56|200.16|203.02|200.62|203.02|200.62|200.13|197.73|0
1655227500000|2022-06-14 17:25:00|202.9|200.5|207.34|204.94|207.34|204.94|202.9|200.5|0
1655227800000|2022-06-14 17:30:00|208.05|205.65|210.42|208.02|210.77|208.37|206.87|204.47|0
1655228100000|2022-06-14 17:35:00|210.65|208.25|213.4|211|213.4|211|209.82|207.42|0
1655228400000|2022-06-14 17:40:00|213.52|211.12|214.03|211.63|215.37|212.97|210.41|208.01|0
1655228700000|2022-06-14 17:45:00|213.85|211.45|214.03|211.63|215.62|213.22|211.85|209.45|0
1655229000000|2022-06-14 17:50:00|213.79|211.39|212.09|209.69|214.52|212.12|211.97|209.57|0
1655229300000|2022-06-14 17:55:00|212.33|209.93|213.3|210.9|213.48|211.08|210.76|208.36|0
1655229600000|2022-06-14 18:00:00|212.81|210.41|213.11|210.71|213.47|211.07|211.36|208.96|0
1655229900000|2022-06-14 18:05:00|212.87|210.47|209.63|207.23|213.47|211.07|208.68|206.28|0
1655230200000|2022-06-14 18:10:00|209.75|207.35|213.95|211.55|215.04|212.64|209.75|207.35|0
1655230500000|2022-06-14 18:15:00|213.7|211.3|212.62|210.22|214.31|211.91|212.38|209.98|0
1655230800000|2022-06-14 18:20:00|212.5|210.1|212.97|210.57|213.46|211.06|210.7|208.3|0
1655231100000|2022-06-14 18:25:00|212.85|210.45|212.73|210.33|214.42|212.02|211.65|209.25|0
1655231400000|2022-06-14 18:30:00|212.85|210.45|212.85|210.45|216.11|213.71|212.73|210.33|0
1655231700000|2022-06-14 18:35:00|212.73|210.33|212.24|209.84|214.05|211.65|211.28|208.88|0
1655232000000|2022-06-14 18:40:00|212.6|210.2|216.71|214.31|217.08|214.68|212.12|209.72|0
1655232300000|2022-06-14 18:45:00|216.78|214.38|218.79|216.39|219.16|216.76|215.13|212.73|0
1655232600000|2022-06-14 18:50:00|218.91|216.51|218.85|216.45|220.14|217.74|216.59|214.19|0
1655232900000|2022-06-14 18:55:00|219.03|216.63|219.27|216.87|219.77|217.37|217.8|215.4|0
1655233200000|2022-06-14 19:00:00|219.64|217.24|217.54|215.14|220.38|217.98|216.8|214.4|0
1655233500000|2022-06-14 19:05:00|217.9|215.5|221.48|219.08|221.6|219.2|217.54|215.14|0
1655233800000|2022-06-14 19:10:00|221.36|218.96|224.58|222.18|224.72|222.32|219.87|217.47|0
1655234100000|2022-06-14 19:15:00|224.7|222.3|225.45|223.05|226.33|223.93|224.07|221.67|0
1655234400000|2022-06-14 19:20:00|225.33|222.93|224.44|222.04|225.33|222.93|222.44|220.04|0
1655234700000|2022-06-14 19:25:00|224.32|221.92|217.37|214.97|224.57|222.17|216.76|214.36|0
1655235000000|2022-06-14 19:30:00|217.12|214.72|214.07|211.67|217.61|215.21|211.65|209.25|0
1655235300000|2022-06-14 19:35:00|214.01|211.61|208.42|206.02|214.01|211.61|206.87|204.47|0
1655235600000|2022-06-14 19:40:00|208.54|206.14|209.65|207.25|209.77|207.37|203.47|201.07|0
1655235900000|2022-06-14 19:45:00|208.93|206.53|204.47|202.07|210.01|207.61|203.11|200.71|0
1655236200000|2022-06-14 19:50:00|204.64|202.24|209.65|207.25|210.97|208.57|204.64|202.24|0
1655236500000|2022-06-14 19:55:00|209.41|207.01|209.28|206.88|211.09|208.69|208.21|205.81|0
1655236800000|2022-06-14 20:00:00|208.98|206.58|212.17|209.77|212.54|210.14|207.72|205.32|0
1655237100000|2022-06-14 20:05:00|212.3|209.9|211.08|208.68|212.42|210.02|210.54|208.14|0
1655237400000|2022-06-14 20:10:00|210.96|208.56|211.99|209.59|211.99|209.59|209.75|207.35|0
1655237700000|2022-06-14 20:15:00|212.25|209.45|212.24|209.44|212.73|209.93|211.64|208.84|0
1655238000000|2022-06-14 20:20:00|212.43|209.63|213.11|210.31|214.48|211.68|212.43|209.63|0
1655238300000|2022-06-14 20:25:00|212.75|209.95|213.71|210.91|213.71|210.91|212.75|209.95|0
1655238600000|2022-06-14 20:30:00|213.59|210.79|212.38|209.58|213.71|210.91|211.53|208.73|0
1655238900000|2022-06-14 20:35:00|212.44|209.64|211.65|208.85|212.44|209.64|211.6|208.8|0
1655239200000|2022-06-14 20:40:00|211.71|208.91|210.8|208|211.83|209.03|210.8|208|0
1655239500000|2022-06-14 20:45:00|210.92|208.12|210.08|207.28|211.52|208.72|209.96|207.16|0
1655239800000|2022-06-14 20:50:00|210.02|207.22|210.14|207.34|210.38|207.58|209.84|207.04|0
1655240100000|2022-06-14 20:55:00|210.08|207.28|209.66|206.86|211.58|208.78|209.66|206.86|0
1655240400000|2022-06-14 21:00:00|209.73|206.93|209.56|206.76|210.15|207.35|209.56|206.76|0
1655240700000|2022-06-14 21:05:00|209.54|206.74|210.13|207.33|210.55|207.75|209.47|206.67|0
1655241000000|2022-06-14 21:10:00|210.09|207.29|209.87|207.07|210.09|207.29|209.87|207.07|0
1655241300000|2022-06-14 21:15:00|209.86|207.06|210.24|207.44|210.24|207.44|209.84|207.04|0
1655241600000|2022-06-14 21:20:00|210.29|207.49|210.08|207.28|210.29|207.49|210.08|207.28|0
1655241900000|2022-06-14 21:25:00|210.15|207.35|210.2|207.4|210.27|207.47|210.15|207.35|0
1655242200000|2022-06-14 21:30:00|210.18|207.38|210.21|207.41|210.21|207.41|210.16|207.36|0
1655242500000|2022-06-14 21:35:00|210.26|207.46|210.07|207.27|210.26|207.46|210.07|207.27|0
1655242800000|2022-06-14 21:40:00|210|207.2|209.51|206.71|210.09|207.29|209.51|206.71|0
1655243100000|2022-06-14 21:45:00|209.56|206.76|209.5|206.7|209.63|206.83|209.5|206.7|0
1655243400000|2022-06-14 21:50:00|209.49|206.69|209.74|206.94|209.87|207.07|209.49|206.69|0
1655243700000|2022-06-14 21:55:00|209.89|207.09|209.76|206.96|209.9|207.1|209.74|206.94|0
1655244000000|2022-06-14 22:00:00|208.77|205.97|207.58|204.78|209.19|206.39|207.4|204.6|0
1655244300000|2022-06-14 22:05:00|207.52|204.72|208.23|205.43|208.35|205.55|206.92|204.12|0
1655244600000|2022-06-14 22:10:00|207.99|205.19|209.48|206.68|210.44|207.64|207.99|205.19|0
1655244900000|2022-06-14 22:15:00|209.42|206.62|210.61|207.81|210.84|208.04|209.3|206.5|0
1655245200000|2022-06-14 22:20:00|210.55|207.75|208.7|205.9|210.84|208.04|208.7|205.9|0
1655245500000|2022-06-14 22:25:00|208.58|205.78|208.94|206.14|209.05|206.25|208.46|205.66|0
1655245800000|2022-06-14 22:30:00|209|206.2|208.22|205.42|209|206.2|208.05|205.25|0
1655246100000|2022-06-14 22:35:00|208.1|205.3|207.86|205.06|208.69|205.89|207.86|205.06|0
1655246400000|2022-06-14 22:40:00|207.81|205.01|207.45|204.65|207.86|205.06|206.68|203.88|0
1655246700000|2022-06-14 22:45:00|207.39|204.59|207.15|204.35|207.39|204.59|206.91|204.11|0
1655247000000|2022-06-14 22:50:00|207.03|204.23|208.56|205.76|208.56|205.76|207.03|204.23|0
1655247300000|2022-06-14 22:55:00|208.62|205.82|209.21|206.41|209.21|206.41|208.56|205.76|0
1655247600000|2022-06-14 23:00:00|209.15|206.35|208.79|205.99|209.27|206.47|208.5|205.7|0
1655247900000|2022-06-14 23:05:00|208.73|205.93|209.26|206.46|209.26|206.46|208.67|205.87|0
1655248200000|2022-06-14 23:10:00|209.5|206.7|210.44|207.64|210.92|208.12|209.38|206.58|0
1655248500000|2022-06-14 23:15:00|210.27|207.47|210.56|207.76|211.28|208.48|210.27|207.47|0
1655248800000|2022-06-14 23:20:00|210.62|207.82|208.07|205.27|211.04|208.24|208.07|205.27|0
1655249100000|2022-06-14 23:25:00|207.95|205.15|208.06|205.26|208.07|205.27|207.59|204.79|0
1655249400000|2022-06-14 23:30:00|207.94|205.14|207.7|204.9|208.41|205.61|207.59|204.79|0
1655249700000|2022-06-14 23:35:00|207.76|204.96|207.7|204.9|209|206.2|207.7|204.9|0
1655250000000|2022-06-14 23:40:00|207.76|204.96|207.34|204.54|208.47|205.67|207.34|204.54|0
1655250300000|2022-06-14 23:45:00|207.22|204.42|205.93|203.13|207.46|204.66|205.93|203.13|0
1655250600000|2022-06-14 23:50:00|205.81|203.01|204.17|201.37|205.87|203.07|204.06|201.26|0
1655250900000|2022-06-14 23:55:00|204.06|201.26|203.47|200.67|204.17|201.37|201.96|199.16|0
1655251200000|2022-06-15 00:00:00|203.59|200.79|203.35|200.55|204.23|201.43|203.12|200.32|0
1655251500000|2022-06-15 00:05:00|203.47|200.67|204.63|201.83|205.56|202.76|203.47|200.67|0
1655251800000|2022-06-15 00:10:00|204.69|201.89|204.74|201.94|205.44|202.64|204.63|201.83|0
1655252100000|2022-06-15 00:15:00|205.09|202.29|203.92|201.12|205.67|202.87|203.52|200.72|0
1655252400000|2022-06-15 00:20:00|203.98|201.18|204.09|201.29|204.91|202.11|203.8|201|0
1655252700000|2022-06-15 00:25:00|203.98|201.18|204.91|202.11|205.38|202.58|203.98|201.18|0
1655253000000|2022-06-15 00:30:00|204.97|202.17|204.67|201.87|205.38|202.58|203.74|200.94|0
1655253300000|2022-06-15 00:35:00|204.61|201.81|204.2|201.4|205.37|202.57|203.97|201.17|0
1655253600000|2022-06-15 00:40:00|203.96|201.16|205.07|202.27|205.31|202.51|203.96|201.16|0
1655253900000|2022-06-15 00:45:00|205.19|202.39|205.71|202.91|206.3|203.5|205.01|202.21|0
1655254200000|2022-06-15 00:50:00|205.95|203.15|206.89|204.09|207.6|204.8|205.83|203.03|0
1655254500000|2022-06-15 00:55:00|206.83|204.03|206.29|203.49|207.48|204.68|205.94|203.14|0
1655254800000|2022-06-15 01:00:00|206.12|203.32|204.53|201.73|206.24|203.44|203.83|201.03|0
1655255100000|2022-06-15 01:05:00|204.41|201.61|204.64|201.84|206.41|203.61|204.41|201.61|0
1655255400000|2022-06-15 01:10:00|204.76|201.96|205.34|202.54|205.46|202.66|203.82|201.02|0
1655255700000|2022-06-15 01:15:00|205.69|202.89|204.52|201.72|206.16|203.36|204.17|201.37|0
1655256000000|2022-06-15 01:20:00|204.75|201.95|203.11|200.31|205.22|202.42|203.11|200.31|0
1655256300000|2022-06-15 01:25:00|202.88|200.08|203.11|200.31|203.46|200.66|201.49|198.69|0
1655256600000|2022-06-15 01:30:00|202.99|200.19|202.29|199.49|203.58|200.78|202.29|199.49|0
1655256900000|2022-06-15 01:35:00|202.24|199.44|202.4|199.6|203.51|200.71|202.17|199.37|0
1655257200000|2022-06-15 01:40:00|202.29|199.49|201.42|198.62|202.81|200.01|201.36|198.56|0
1655257500000|2022-06-15 01:45:00|201.24|198.44|201.16|198.36|202.73|199.93|200.23|197.43|0
1655257800000|2022-06-15 01:50:00|201.04|198.24|203.72|200.92|203.83|201.03|200.99|198.19|0
1655258100000|2022-06-15 01:55:00|203.66|200.86|203.36|200.56|203.72|200.92|202.78|199.98|0
1655258400000|2022-06-15 02:00:00|203.24|200.44|202.48|199.68|203.48|200.68|202.08|199.28|0
1655258700000|2022-06-15 02:05:00|202.42|199.62|201.26|198.46|203.24|200.44|201.2|198.4|0
1655259000000|2022-06-15 02:10:00|201.2|198.4|201.08|198.28|201.66|198.86|200.96|198.16|0
1655259300000|2022-06-15 02:15:00|201.19|198.39|201.07|198.27|201.95|199.15|200.84|198.04|0
1655259600000|2022-06-15 02:20:00|200.84|198.04|200.84|198.04|201.54|198.74|200.38|197.58|0
1655259900000|2022-06-15 02:25:00|200.72|197.92|201.94|199.14|201.94|199.14|200.61|197.81|0
1655260200000|2022-06-15 02:30:00|201.88|199.08|201.3|198.5|202.11|199.31|201.07|198.27|0
1655260500000|2022-06-15 02:35:00|201.18|198.38|200.31|197.51|201.3|198.5|200.13|197.33|0
1655260800000|2022-06-15 02:40:00|200.19|197.39|199.78|196.98|200.42|197.62|199.67|196.87|0
1655261100000|2022-06-15 02:45:00|199.66|196.86|200.94|198.14|201.05|198.25|199.38|196.58|0
1655261400000|2022-06-15 02:50:00|201|198.2|201.16|198.36|201.4|198.6|200.7|197.9|0
1655261700000|2022-06-15 02:55:00|201.11|198.31|201.28|198.48|201.34|198.54|200.23|197.43|0
1655262000000|2022-06-15 03:00:00|201.16|198.36|201.04|198.24|201.28|198.48|200.41|197.61|0
1655262300000|2022-06-15 03:05:00|200.92|198.12|200.8|198|201.16|198.36|200.23|197.43|0
1655262600000|2022-06-15 03:10:00|200.75|197.95|200.1|197.3|200.86|198.06|199.87|197.07|0
1655262900000|2022-06-15 03:15:00|199.87|197.07|200.45|197.65|200.91|198.11|199.76|196.96|0
1655263200000|2022-06-15 03:20:00|200.56|197.76|201.14|198.34|201.61|198.81|200.45|197.65|0
1655263500000|2022-06-15 03:25:00|201.26|198.46|200.91|198.11|201.78|198.98|200.91|198.11|0
1655263800000|2022-06-15 03:30:00|200.85|198.05|201.72|198.92|201.95|199.15|200.85|198.05|0
1655264100000|2022-06-15 03:35:00|201.83|199.03|202.53|199.73|202.88|200.08|201.72|198.92|0
1655264400000|2022-06-15 03:40:00|202.59|199.79|202.64|199.84|202.88|200.08|202.41|199.61|0
1655264700000|2022-06-15 03:45:00|202.76|199.96|202.64|199.84|203.11|200.31|202.4|199.6|0
1655265000000|2022-06-15 03:50:00|202.58|199.78|203.69|200.89|203.81|201.01|202.52|199.72|0
1655265300000|2022-06-15 03:55:00|203.57|200.77|204.27|201.47|204.39|201.59|203.22|200.42|0
1655265600000|2022-06-15 04:00:00|204.15|201.35|204.15|201.35|204.39|201.59|204.03|201.23|0
1655265900000|2022-06-15 04:05:00|204.03|201.23|204.38|201.58|204.38|201.58|203.86|201.06|0
1655266200000|2022-06-15 04:10:00|204.5|201.7|204.38|201.58|204.61|201.81|204.09|201.29|0
1655266500000|2022-06-15 04:15:00|204.32|201.52|203.55|200.75|204.32|201.52|203.32|200.52|0
1655266800000|2022-06-15 04:20:00|203.43|200.63|203.31|200.51|203.9|201.1|203.2|200.4|0
1655267100000|2022-06-15 04:25:00|203.26|200.46|204.55|201.75|204.6|201.8|203.2|200.4|0
1655267400000|2022-06-15 04:30:00|204.48|201.68|205.54|202.74|206.02|203.22|204.25|201.45|0
1655267700000|2022-06-15 04:35:00|205.6|202.8|205.54|202.74|205.96|203.16|205.3|202.5|0
1655268000000|2022-06-15 04:40:00|205.66|202.86|204.89|202.09|205.66|202.86|204.71|201.91|0
1655268300000|2022-06-15 04:45:00|204.83|202.03|205.77|202.97|206|203.2|204.83|202.03|0
1655268600000|2022-06-15 04:50:00|205.88|203.08|206.71|203.91|206.83|204.03|205.88|203.08|0
1655268900000|2022-06-15 04:55:00|206.59|203.79|207.66|204.86|208.37|205.57|206.59|203.79|0
1655269200000|2022-06-15 05:00:00|207.54|204.74|207.77|204.97|208.25|205.45|206.65|203.85|0
1655269500000|2022-06-15 05:05:00|207.89|205.09|207.65|204.85|208.79|205.99|206.94|204.14|0
1655269800000|2022-06-15 05:10:00|207.77|204.97|208.42|205.62|208.72|205.92|207.41|204.61|0
1655270100000|2022-06-15 05:15:00|208.36|205.56|207.28|204.48|208.36|205.56|207.17|204.37|0
1655270400000|2022-06-15 05:20:00|207.35|204.55|209.55|206.75|209.55|206.75|206.87|204.07|0
1655270700000|2022-06-15 05:25:00|209.43|206.63|209.66|206.86|210.63|207.83|209.31|206.51|0
1655271000000|2022-06-15 05:30:00|209.78|206.98|209.9|207.1|210.14|207.34|208.83|206.03|0
1655271300000|2022-06-15 05:35:00|209.78|206.98|208.46|205.66|210.02|207.22|208.34|205.54|0
1655271600000|2022-06-15 05:40:00|208.34|205.54|207.57|204.77|209.3|206.5|207.5|204.7|0
1655271900000|2022-06-15 05:45:00|207.68|204.88|205.37|202.57|207.98|205.18|205.31|202.51|0
1655272200000|2022-06-15 05:50:00|205.43|202.63|203.66|200.86|205.96|203.16|203.25|200.45|0
1655272500000|2022-06-15 05:55:00|203.48|200.68|204.89|202.09|204.89|202.09|201.96|199.16|0
1655272800000|2022-06-15 06:00:00|205.12|202.32|205.06|202.26|206.66|203.86|203.12|200.32|0
1655273100000|2022-06-15 06:05:00|205|202.2|202.06|199.26|205|202.2|202.06|199.26|0
1655273400000|2022-06-15 06:10:00|202.13|199.33|203.58|200.78|203.82|201.02|202.01|199.21|0
1655273700000|2022-06-15 06:15:00|203.7|200.9|203.4|200.6|205.11|202.31|202.99|200.19|0
1655274000000|2022-06-15 06:20:00|203.58|200.78|201.47|198.67|203.58|200.78|200.89|198.09|0
1655274300000|2022-06-15 06:25:00|201.82|199.02|201.82|199.02|202.99|200.19|200.77|197.97|0
1655274600000|2022-06-15 06:30:00|201.64|198.84|202.98|200.18|203.87|201.07|201.64|198.84|0
1655274900000|2022-06-15 06:35:00|202.92|200.12|202.39|199.59|203.33|200.53|201.93|199.13|0
1655275200000|2022-06-15 06:40:00|202.63|199.83|202.39|199.59|203.33|200.53|202.16|199.36|0
1655275500000|2022-06-15 06:45:00|202.51|199.71|204.03|201.23|204.14|201.34|202.33|199.53|0
1655275800000|2022-06-15 06:50:00|204.26|201.46|202.85|200.05|204.61|201.81|202.85|200.05|0
1655276100000|2022-06-15 06:55:00|202.91|200.11|202.69|199.89|205.13|202.33|201.8|199|0
1655276400000|2022-06-15 07:00:00|202.87|200.07|202.86|200.06|202.98|200.18|200.48|197.68|0
1655276700000|2022-06-15 07:05:00|202.78|200.38|204.13|201.73|204.96|202.56|202.43|200.03|0
1655277000000|2022-06-15 07:10:00|203.84|201.44|205.13|202.73|205.13|202.73|202.95|200.55|0
1655277300000|2022-06-15 07:15:00|204.89|202.49|202.36|199.96|205.01|202.61|201.72|199.32|0
1655277600000|2022-06-15 07:20:00|202.3|199.9|204.41|202.01|205|202.6|202.3|199.9|0
1655277900000|2022-06-15 07:25:00|204.59|202.19|203.29|200.89|205.59|203.19|203.23|200.83|0
1655278200000|2022-06-15 07:30:00|203.23|200.83|201.59|199.19|205|202.6|201.01|198.61|0
1655278500000|2022-06-15 07:35:00|201.71|199.31|200.07|197.67|202|199.6|199.72|197.32|0
1655278800000|2022-06-15 07:40:00|200.01|197.61|200.82|198.42|201.93|199.53|199.14|196.74|0
1655279100000|2022-06-15 07:45:00|200.94|198.54|204.16|201.76|206.65|204.25|200.94|198.54|0
1655279400000|2022-06-15 07:50:00|204.63|202.23|200.99|198.59|204.63|202.23|200.29|197.89|0
1655279700000|2022-06-15 07:55:00|200.87|198.47|199.59|197.19|201.05|198.65|199.42|197.02|0
1655280000000|2022-06-15 08:00:00|199.82|197.42|200.87|198.47|200.87|198.47|198.55|196.15|0
1655280300000|2022-06-15 08:05:00|200.75|198.35|197.96|195.56|200.86|198.46|196.81|194.41|0
1655280600000|2022-06-15 08:10:00|197.73|195.33|197.33|194.93|198.37|195.97|197.1|194.7|0
1655280900000|2022-06-15 08:15:00|197.5|195.1|196.81|194.41|198.19|195.79|196.46|194.06|0
1655281200000|2022-06-15 08:20:00|196.69|194.29|196.57|194.17|197.26|194.86|196.17|193.77|0
1655281500000|2022-06-15 08:25:00|196.34|193.94|196.53|194.13|197|194.6|194.63|192.23|0
1655281800000|2022-06-15 08:30:00|196.24|193.84|195.21|192.81|196.47|194.07|194.87|192.47|0
1655282100000|2022-06-15 08:35:00|195.32|192.92|195.32|192.92|196.46|194.06|195.21|192.81|0
1655282400000|2022-06-15 08:40:00|195.21|192.81|197.03|194.63|197.03|194.63|194.7|192.3|0
1655282700000|2022-06-15 08:45:00|196.91|194.51|199.04|196.64|199.33|196.93|196.68|194.28|0
1655283000000|2022-06-15 08:50:00|199.33|196.93|198.86|196.46|199.9|197.5|198.63|196.23|0
1655283300000|2022-06-15 08:55:00|198.92|196.52|199.2|196.8|199.67|197.27|198.63|196.23|0
1655283600000|2022-06-15 09:00:00|199.09|196.69|201.35|198.95|201.47|199.07|199.09|196.69|0
1655283900000|2022-06-15 09:05:00|201.47|199.07|200.65|198.25|201.58|199.18|200.3|197.9|0
1655284200000|2022-06-15 09:10:00|201|198.6|201.7|199.3|202.58|200.18|200.88|198.48|0
1655284500000|2022-06-15 09:15:00|201.81|199.41|201.11|198.71|202.05|199.65|200.18|197.78|0
1655284800000|2022-06-15 09:20:00|200.99|198.59|201.57|199.17|202.28|199.88|200.76|198.36|0
1655285100000|2022-06-15 09:25:00|201.4|199|200.29|197.89|201.92|199.52|200.05|197.65|0
1655285400000|2022-06-15 09:30:00|200.11|197.71|199.12|196.72|200.52|198.12|198.72|196.32|0
1655285700000|2022-06-15 09:35:00|199.24|196.84|201.09|198.69|201.45|199.05|199.12|196.72|0
1655286000000|2022-06-15 09:40:00|200.98|198.58|198.3|195.9|201.09|198.69|197.73|195.33|0
1655286300000|2022-06-15 09:45:00|198.25|195.85|199.52|197.12|199.92|197.52|197.72|195.32|0
1655286600000|2022-06-15 09:50:00|199.46|197.06|200.62|198.22|200.85|198.45|198.88|196.48|0
1655286900000|2022-06-15 09:55:00|200.73|198.33|198.87|196.47|201.38|198.98|198.75|196.35|0
1655287200000|2022-06-15 10:00:00|198.81|196.41|200.09|197.69|200.84|198.44|198.81|196.41|0
1655287500000|2022-06-15 10:05:00|200.03|197.63|200.72|198.32|201.54|199.14|200.03|197.63|0
1655287800000|2022-06-15 10:10:00|200.78|198.38|200.02|197.62|200.84|198.44|199.9|197.5|0
1655288100000|2022-06-15 10:15:00|199.9|197.5|199.67|197.27|201.07|198.67|199.32|196.92|0
1655288400000|2022-06-15 10:20:00|199.73|197.33|201.06|198.66|201.41|199.01|199.55|197.15|0
1655288700000|2022-06-15 10:25:00|200.94|198.54|202.05|199.65|202.81|200.41|200.71|198.31|0
1655289000000|2022-06-15 10:30:00|202.11|199.71|203.22|200.82|203.22|200.82|200.7|198.3|0
1655289300000|2022-06-15 10:35:00|203.28|200.88|200.93|198.53|203.58|201.18|199.65|197.25|0
1655289600000|2022-06-15 10:40:00|200.81|198.41|200.76|198.36|201.4|199|200.23|197.83|0
1655289900000|2022-06-15 10:45:00|200.81|198.41|201.41|199.01|201.53|199.13|200.36|197.96|0
1655290200000|2022-06-15 10:50:00|201.46|199.06|201.81|199.41|202.34|199.94|200.53|198.13|0
1655290500000|2022-06-15 10:55:00|201.99|199.59|202.27|199.87|202.51|200.11|200.99|198.59|0
1655290800000|2022-06-15 11:00:00|201.81|199.41|203.44|201.04|203.56|201.16|200.76|198.36|0
1655291100000|2022-06-15 11:05:00|203.79|201.39|201.68|199.28|203.79|201.39|201.68|199.28|0
1655291400000|2022-06-15 11:10:00|201.8|199.4|200.51|198.11|202.27|199.87|200.51|198.11|0
1655291700000|2022-06-15 11:15:00|200.46|198.06|199.58|197.18|200.46|198.06|198.66|196.26|0
1655292000000|2022-06-15 11:20:00|199.53|197.13|197.5|195.1|199.58|197.18|197.5|195.1|0
1655292300000|2022-06-15 11:25:00|197.62|195.22|196.01|193.61|197.62|195.22|196.01|193.61|0
1655292600000|2022-06-15 11:30:00|196.12|193.72|194.58|192.18|196.92|194.52|194.41|192.01|0
1655292900000|2022-06-15 11:35:00|194.63|192.23|196.8|194.4|197.03|194.63|194.52|192.12|0
1655293200000|2022-06-15 11:40:00|197.03|194.63|196.63|194.23|197.14|194.74|195.88|193.48|0
1655293500000|2022-06-15 11:45:00|196.97|194.57|197.94|195.54|198.4|196|196.62|194.22|0
1655293800000|2022-06-15 11:50:00|197.83|195.43|193.71|191.31|198.17|195.77|192.69|190.29|0
1655294100000|2022-06-15 11:55:00|193.82|191.42|193.59|191.19|194.95|192.55|192.69|190.29|0
1655294400000|2022-06-15 12:00:00|193.71|191.31|193.7|191.3|195.81|193.41|193.14|190.74|0
1655294700000|2022-06-15 12:05:00|193.48|191.08|195.69|193.29|195.86|193.46|193.08|190.68|0
1655295000000|2022-06-15 12:10:00|195.63|193.23|197.17|194.77|199.06|196.66|194.6|192.2|0
1655295300000|2022-06-15 12:15:00|197.22|194.82|198.25|195.85|198.83|196.43|196.65|194.25|0
1655295600000|2022-06-15 12:20:00|198.48|196.08|196.3|193.9|198.48|196.08|195.39|192.99|0
1655295900000|2022-06-15 12:25:00|196.53|194.13|197.39|194.99|197.9|195.5|195.84|193.44|0
1655296200000|2022-06-15 12:30:00|197.44|195.04|196.06|193.66|198.82|196.42|194.36|191.96|0
1655296500000|2022-06-15 12:35:00|195.95|193.55|196.17|193.77|197.09|194.69|195.27|192.87|0
1655296800000|2022-06-15 12:40:00|196.12|193.72|194.92|192.52|197.66|195.26|194.58|192.18|0
1655297100000|2022-06-15 12:45:00|194.8|192.4|191.75|189.35|195.2|192.8|191.64|189.24|0
1655297400000|2022-06-15 12:50:00|191.98|189.58|193.32|190.92|193.32|190.92|191.18|188.78|0
1655297700000|2022-06-15 12:55:00|193.43|191.03|193.2|190.8|194.67|192.27|192.75|190.35|0
1655298000000|2022-06-15 13:00:00|192.75|190.35|194.78|192.38|195.01|192.61|191.85|189.45|0
1655298300000|2022-06-15 13:05:00|194.67|192.27|195.35|192.95|195.46|193.06|193.87|191.47|0
1655298600000|2022-06-15 13:10:00|195.46|193.06|192.87|190.47|195.6|193.2|192.53|190.13|0
1655298900000|2022-06-15 13:15:00|192.98|190.58|192.19|189.79|194.57|192.17|192.07|189.67|0
1655299200000|2022-06-15 13:20:00|192.07|189.67|193.09|190.69|193.2|190.8|191.85|189.45|0
1655299500000|2022-06-15 13:25:00|192.97|190.57|193.31|190.91|193.65|191.25|192.52|190.12|0
1655299800000|2022-06-15 13:30:00|192.74|190.34|190.74|188.34|194.9|192.5|188.94|186.54|0
1655300100000|2022-06-15 13:35:00|190.4|188|190.74|188.34|194.03|191.63|188.71|186.31|0
1655300400000|2022-06-15 13:40:00|190.85|188.45|185.89|183.49|190.85|188.45|185.02|182.62|0
1655300700000|2022-06-15 13:45:00|185.12|182.72|184.01|181.61|185.78|183.38|183.34|180.94|0
1655301000000|2022-06-15 13:50:00|183.78|181.38|184.6|182.2|184.6|182.2|180.84|178.44|0
1655301300000|2022-06-15 13:55:00|184.71|182.31|183.6|181.2|184.71|182.31|180.95|178.55|0
1655301600000|2022-06-15 14:00:00|183.04|180.64|179.96|177.56|184.04|181.64|179.85|177.45|0
1655301900000|2022-06-15 14:05:00|180.61|178.21|180.94|178.54|181.16|178.76|179.08|176.68|0
1655302200000|2022-06-15 14:10:00|180.5|178.1|182.37|179.97|182.37|179.97|179.62|177.22|0
1655302500000|2022-06-15 14:15:00|182.81|180.41|183.36|180.96|184.36|181.96|180.82|178.42|0
1655302800000|2022-06-15 14:20:00|183.69|181.29|183.47|181.07|185.14|182.74|182.8|180.4|0
1655303100000|2022-06-15 14:25:00|183.24|180.84|183.24|180.84|184.8|182.4|182.69|180.29|0
1655303400000|2022-06-15 14:30:00|182.91|180.51|185.91|183.51|187.37|184.97|182.91|180.51|0
1655303700000|2022-06-15 14:35:00|185.69|183.29|186.47|184.07|186.81|184.41|184.9|182.5|0
1655304000000|2022-06-15 14:40:00|186.69|184.29|187.7|185.3|188.15|185.75|185.9|183.5|0
1655304300000|2022-06-15 14:45:00|188.15|185.75|188.04|185.64|189.51|187.11|187.59|185.19|0
1655304600000|2022-06-15 14:50:00|188.6|186.2|192.13|189.73|192.59|190.19|187.81|185.41|0
1655304900000|2022-06-15 14:55:00|192.02|189.62|188.31|185.91|192.7|190.3|187.97|185.57|0
1655305200000|2022-06-15 15:00:00|188.42|186.02|188.53|186.13|189.21|186.81|187.18|184.78|0
1655305500000|2022-06-15 15:05:00|188.3|185.9|190.01|187.61|190.23|187.83|187.62|185.22|0
1655305800000|2022-06-15 15:10:00|190.12|187.72|192.41|190.01|192.64|190.24|189.32|186.92|0
1655306100000|2022-06-15 15:15:00|192.53|190.13|192.06|189.66|192.99|190.59|191.03|188.63|0
1655306400000|2022-06-15 15:20:00|191.83|189.43|191.4|189|193.67|191.27|191.06|188.66|0
1655306700000|2022-06-15 15:25:00|191.29|188.89|191.7|189.3|192.67|190.27|191.06|188.66|0
1655307000000|2022-06-15 15:30:00|191.81|189.41|192.27|189.87|193.07|190.67|190.78|188.38|0
1655307300000|2022-06-15 15:35:00|192.38|189.98|191.1|188.7|192.5|190.1|190.19|187.79|0
1655307600000|2022-06-15 15:40:00|191.21|188.81|190.11|187.71|191.55|189.15|188.79|186.39|0
1655307900000|2022-06-15 15:45:00|189.99|187.59|188.71|186.31|190.45|188.05|188.37|185.97|0
1655308200000|2022-06-15 15:50:00|188.77|186.37|187.85|185.45|189.28|186.88|187.85|185.45|0
1655308500000|2022-06-15 15:55:00|187.79|185.39|184.92|182.52|188.36|185.96|184.58|182.18|0
1655308800000|2022-06-15 16:00:00|184.81|182.41|183.37|180.97|185.26|182.86|182.58|180.18|0
1655309100000|2022-06-15 16:05:00|183.26|180.86|184.72|182.32|185.52|183.12|183.26|180.86|0
1655309400000|2022-06-15 16:10:00|184.95|182.55|183.33|180.93|184.95|182.55|183.22|180.82|0
1655309700000|2022-06-15 16:15:00|183.11|180.71|183.4|181|183.78|181.38|181.98|179.58|0
1655310000000|2022-06-15 16:20:00|183.12|180.72|181.62|179.22|183.12|180.72|181.29|178.89|0
1655310300000|2022-06-15 16:25:00|181.73|179.33|182.18|179.78|182.85|180.45|181.51|179.11|0
1655310600000|2022-06-15 16:30:00|181.95|179.55|182.62|180.22|183.07|180.67|180.84|178.44|0
1655310900000|2022-06-15 16:35:00|182.73|180.33|184.08|181.68|184.19|181.79|182.28|179.88|0
1655311200000|2022-06-15 16:40:00|184.19|181.79|186.11|183.71|186.91|184.51|183.74|181.34|0
1655311500000|2022-06-15 16:45:00|186|183.6|185.65|183.25|187.02|184.62|185.65|183.25|0
1655311800000|2022-06-15 16:50:00|185.43|183.03|188.96|186.56|189.3|186.9|185.43|183.03|0
1655312100000|2022-06-15 16:55:00|189.07|186.67|189.96|187.56|190.48|188.08|188.32|185.92|0
1655312400000|2022-06-15 17:00:00|190.19|187.79|188|185.6|190.19|187.79|187.31|184.91|0
1655312700000|2022-06-15 17:05:00|187.88|185.48|188.68|186.28|189.37|186.97|187.42|185.02|0
1655313000000|2022-06-15 17:10:00|188.57|186.17|188.18|185.78|189.14|186.74|186.27|183.87|0
1655313300000|2022-06-15 17:15:00|188.07|185.67|188.18|185.78|189.55|187.15|187.83|185.43|0
1655313600000|2022-06-15 17:20:00|188.06|185.66|188.01|185.61|189.23|186.83|187.49|185.09|0
1655313900000|2022-06-15 17:25:00|188.24|185.84|186.72|184.32|188.65|186.25|186.16|183.76|0
1655314200000|2022-06-15 17:30:00|186.61|184.21|187.4|185|187.51|185.11|186.16|183.76|0
1655314500000|2022-06-15 17:35:00|187.28|184.88|186.66|184.26|188.3|185.9|186.6|184.2|0
1655314800000|2022-06-15 17:40:00|186.72|184.32|187.62|185.22|187.96|185.56|186.6|184.2|0
1655315100000|2022-06-15 17:45:00|187.73|185.33|190.12|187.72|190.24|187.84|187.28|184.88|0
1655315400000|2022-06-15 17:50:00|190.01|187.61|186.69|184.29|192.42|190.02|186.64|184.24|0
1655315700000|2022-06-15 17:55:00|187.03|184.63|183.6|181.2|187.14|184.74|181.71|179.31|0
1655316000000|2022-06-15 18:00:00|184.1|181.7|193.62|191.22|197.48|195.08|175.64|173.24|0
1655316300000|2022-06-15 18:05:00|195.25|192.85|194.07|191.67|203.24|200.84|190.72|188.32|0
1655316600000|2022-06-15 18:10:00|194.59|192.19|193.65|191.25|200.12|197.72|192.14|189.74|0
1655316900000|2022-06-15 18:15:00|193.3|190.9|188.74|186.34|196.17|193.77|185.09|182.69|0
1655317200000|2022-06-15 18:20:00|187.94|185.54|195.01|192.61|197.02|194.62|184.86|182.46|0
1655317500000|2022-06-15 18:25:00|193.84|191.44|196.42|194.02|196.42|194.02|190.75|188.35|0
1655317800000|2022-06-15 18:30:00|196.89|194.49|203.55|201.15|209.91|207.51|194.18|191.78|0
1655318100000|2022-06-15 18:35:00|202.83|200.43|184.27|181.87|205.24|202.84|179.86|177.46|0
1655318400000|2022-06-15 18:40:00|185.75|183.35|164.28|161.4|186.83|184.43|162.92|160.04|0
1655318700000|2022-06-15 18:45:00|163.86|160.98|173.37|169.77|173.48|169.88|160.75|157.15|0
1655319000000|2022-06-15 18:50:00|171.82|168.22|179.08|175.48|182.98|179.38|167.92|164.32|0
1655319300000|2022-06-15 18:55:00|178.53|174.93|180.63|177.03|184.34|180.74|174.03|170.43|0
1655319600000|2022-06-15 19:00:00|180.18|176.58|176.61|173.73|180.18|176.6|172.29|168.69|0
1655319900000|2022-06-15 19:05:00|175.62|172.74|173|170.12|178.37|175.49|172.19|169.31|0
1655320200000|2022-06-15 19:10:00|173.22|170.34|176.71|173.83|180.7|177.82|170.63|167.75|0
1655320500000|2022-06-15 19:15:00|178.48|175.6|175.72|172.84|180.7|177.82|175.28|172.4|0
1655320800000|2022-06-15 19:20:00|175.06|172.18|164.06|161.18|175.39|172.51|163.48|160.6|0
1655321100000|2022-06-15 19:25:00|163.79|160.91|160.06|157.18|166.12|163.24|160.06|157.18|0
1655321400000|2022-06-15 19:30:00|160.27|157.39|156.46|153.58|162.55|159.67|153.67|150.79|0
1655321700000|2022-06-15 19:35:00|155.96|153.08|165.3|162.42|166.04|163.16|155.16|152.28|0
1655322000000|2022-06-15 19:40:00|165.93|163.05|172.45|169.57|173.05|170.17|165.55|162.67|0
1655322300000|2022-06-15 19:45:00|173.15|170.27|169.6|166.72|174.68|171.8|169.6|166.72|0
1655322600000|2022-06-15 19:50:00|172.61|169.73|178.28|175.4|179.83|176.95|172.39|169.51|0
1655322900000|2022-06-15 19:55:00|178.06|175.18|177.6|174.72|178.11|175.23|174.88|172|0
1655323200000|2022-06-15 20:00:00|175.96|173.08|176.72|173.84|177.16|174.28|175.74|172.86|0
1655323500000|2022-06-15 20:05:00|176.94|174.06|174.54|171.66|176.94|174.06|174.21|171.33|0
1655323800000|2022-06-15 20:10:00|174.65|171.77|177.72|174.84|177.72|174.84|174.32|171.44|0
1655324100000|2022-06-15 20:15:00|177.61|174.73|178.51|175.15|178.73|175.37|176.86|173.5|0
1655324400000|2022-06-15 20:20:00|178.67|175.31|179.88|176.52|180.77|177.41|178.59|175.23|0
1655324700000|2022-06-15 20:25:00|179.65|176.29|179.6|176.24|179.82|176.46|179.21|175.85|0
1655325000000|2022-06-15 20:30:00|179.43|176.07|177.61|174.25|179.43|176.07|177.44|174.08|0
1655325300000|2022-06-15 20:35:00|177.66|174.3|176.56|173.2|177.66|174.3|176.02|172.66|0
1655325600000|2022-06-15 20:40:00|176.67|173.31|175.79|172.43|177.11|173.75|175.79|172.43|0
1655325900000|2022-06-15 20:45:00|176.12|172.76|175.68|172.32|177.16|173.8|175.68|172.32|0
1655326200000|2022-06-15 20:50:00|175.74|172.38|175.62|172.82|176.39|173.25|175.51|172.16|0
1655326500000|2022-06-15 20:55:00|175.67|172.87|177.09|174.29|177.25|174.45|175.45|172.65|0
1655326800000|2022-06-15 21:00:00|177.1|174.3|176.82|174.02|177.17|174.37|176.76|173.96|0
1655327100000|2022-06-15 21:05:00|176.78|173.98|176.57|173.77|176.78|173.98|176.47|173.67|0
1655327400000|2022-06-15 21:10:00|176.55|173.75|176.62|173.82|176.75|173.95|176.47|173.67|0
1655327700000|2022-06-15 21:15:00|176.67|173.87|176.37|173.57|176.67|173.87|176.32|173.52|0
1655328000000|2022-06-15 21:20:00|176.35|173.55|176.46|173.66|176.52|173.72|176.19|173.39|0
1655328300000|2022-06-15 21:25:00|176.47|173.67|175.91|173.11|176.47|173.67|175.9|173.1|0
1655328600000|2022-06-15 21:30:00|175.87|173.07|175.86|173.06|176.02|173.22|175.85|173.05|0
1655328900000|2022-06-15 21:35:00|175.81|173.01|175.43|172.63|175.81|173.01|175.41|172.61|0
1655329200000|2022-06-15 21:40:00|175.41|172.61|175.09|172.29|175.44|172.64|175.03|172.23|0
1655329500000|2022-06-15 21:45:00|175.13|172.33|174.69|171.89|175.33|172.53|174.69|171.89|0
1655329800000|2022-06-15 21:50:00|174.71|171.91|175.08|172.28|175.08|172.28|174.69|171.89|0
1655330100000|2022-06-15 21:55:00|175.02|172.22|174.81|172.01|175.02|172.22|174.8|172|0
1655330400000|2022-06-15 22:00:00|172.7|169.9|173.5|170.7|174.43|171.63|172.7|169.9|0
1655330700000|2022-06-15 22:05:00|173.56|170.76|172.85|170.05|173.83|171.03|172.85|170.05|0
1655331000000|2022-06-15 22:10:00|172.96|170.16|170.97|168.17|172.96|170.16|170.76|167.96|0
1655331300000|2022-06-15 22:15:00|170.92|168.12|169.32|166.52|170.92|168.12|169.1|166.3|0
1655331600000|2022-06-15 22:20:00|169.22|166.42|170.27|167.47|170.49|167.69|169.17|166.37|0
1655331900000|2022-06-15 22:25:00|170.22|167.42|169.85|167.05|170.81|168.01|169.74|166.94|0
1655332200000|2022-06-15 22:30:00|169.74|166.94|170|167.2|170.7|167.9|169.32|166.52|0
1655332500000|2022-06-15 22:35:00|170.05|167.25|170.32|167.52|170.69|167.89|169.95|167.15|0
1655332800000|2022-06-15 22:40:00|170.48|167.68|170.9|168.1|171.43|168.63|170.43|167.63|0
1655333100000|2022-06-15 22:45:00|170.79|167.99|171.16|168.36|171.32|168.52|170.79|167.99|0
1655333400000|2022-06-15 22:50:00|171.11|168.31|171.64|168.84|171.75|168.95|170.79|167.99|0
1655333700000|2022-06-15 22:55:00|171.75|168.95|170.2|167.4|171.75|168.95|170.09|167.29|0
1655334000000|2022-06-15 23:00:00|170.14|167.34|171.15|168.35|171.2|168.4|170.04|167.24|0
1655334300000|2022-06-15 23:05:00|171.2|168.4|171.04|168.24|171.31|168.51|170.78|167.98|0
1655334600000|2022-06-15 23:10:00|171.09|168.29|171.2|168.4|171.41|168.61|170.77|167.97|0
1655334900000|2022-06-15 23:15:00|171.36|168.56|171.46|168.66|171.73|168.93|171.3|168.5|0
1655335200000|2022-06-15 23:20:00|171.41|168.61|171.51|168.71|171.51|168.71|171.08|168.28|0
1655335500000|2022-06-15 23:25:00|171.57|168.77|170.87|168.07|171.62|168.82|170.76|167.96|0
1655335800000|2022-06-15 23:30:00|170.81|168.01|170.76|167.96|171.08|168.28|170.76|167.96|0
1655336100000|2022-06-15 23:35:00|170.44|167.64|169.16|166.36|170.44|167.64|169.16|166.36|0
1655336400000|2022-06-15 23:40:00|169.27|166.47|167.63|164.83|169.48|166.68|167.63|164.83|0
1655336700000|2022-06-15 23:45:00|167.57|164.77|167.47|164.67|167.89|165.09|166.94|164.14|0
1655337000000|2022-06-15 23:50:00|167.42|164.62|166.94|164.14|167.42|164.62|166.42|163.62|0
1655337300000|2022-06-15 23:55:00|166.83|164.03|166.05|163.25|166.94|164.14|165.99|163.19|0
1655337600000|2022-06-16 00:00:00|166.51|163.71|165.83|163.03|167.67|164.87|165.83|163.03|0
1655337900000|2022-06-16 00:05:00|165.88|163.08|166.51|163.71|167.56|164.76|165.83|163.03|0
1655338200000|2022-06-16 00:10:00|166.56|163.76|165.77|162.97|167.14|164.34|165.77|162.97|0
1655338500000|2022-06-16 00:15:00|165.88|163.08|165.67|162.87|166.82|164.02|165.67|162.87|0
1655338800000|2022-06-16 00:20:00|165.77|162.97|165.04|162.24|166.39|163.59|164.62|161.82|0
1655339100000|2022-06-16 00:25:00|165.14|162.34|164.67|161.87|165.24|162.44|164.21|161.41|0
1655339400000|2022-06-16 00:30:00|164.62|161.82|164.61|161.81|164.72|161.92|163.79|160.99|0
1655339700000|2022-06-16 00:35:00|164.72|161.92|164.77|161.97|164.93|162.13|164.09|161.29|0
1655340000000|2022-06-16 00:40:00|164.71|161.91|165.08|162.28|165.13|162.33|164.61|161.81|0
1655340300000|2022-06-16 00:45:00|165.02|162.22|165.12|162.32|165.13|162.33|164.92|162.12|0
1655340600000|2022-06-16 00:50:00|165.07|162.27|164.6|161.8|165.12|162.32|164.6|161.8|0
1655340900000|2022-06-16 00:55:00|164.7|161.9|165.01|162.21|165.12|162.32|164.6|161.8|0
1655341200000|2022-06-16 01:00:00|165.12|162.32|164.65|161.85|165.12|162.32|164.59|161.79|0
1655341500000|2022-06-16 01:05:00|164.59|161.79|163.25|160.45|164.8|162|162.83|160.03|0
1655341800000|2022-06-16 01:10:00|163.14|160.34|160.99|158.19|163.14|160.34|160.99|158.19|0
1655342100000|2022-06-16 01:15:00|161.09|158.29|161.7|158.9|162.42|159.62|161.09|158.29|0
1655342400000|2022-06-16 01:20:00|161.8|159|163.03|160.23|163.23|160.43|161.8|159|0
1655342700000|2022-06-16 01:25:00|163.13|160.33|163.59|160.79|163.64|160.84|162.77|159.97|0
1655343000000|2022-06-16 01:30:00|163.54|160.74|164.99|162.19|165.09|162.29|163.54|160.74|0
1655343300000|2022-06-16 01:35:00|164.88|162.08|166.13|163.33|166.23|163.43|164.26|161.46|0
1655343600000|2022-06-16 01:40:00|166.08|163.28|168.86|166.06|168.86|166.06|166.08|163.28|0
1655343900000|2022-06-16 01:45:00|168.75|165.95|168.64|165.84|169.7|166.9|168.22|165.42|0
1655344200000|2022-06-16 01:50:00|168.85|166.05|168.53|165.73|169.17|166.37|168.32|165.52|0
1655344500000|2022-06-16 01:55:00|168.43|165.63|168.95|166.15|169.48|166.68|168|165.2|0
1655344800000|2022-06-16 02:00:00|169.06|166.26|168|165.2|169.06|166.26|167.89|165.09|0
1655345100000|2022-06-16 02:05:00|167.89|165.09|170.32|167.52|170.32|167.52|167.89|165.09|0
1655345400000|2022-06-16 02:10:00|170.16|167.36|170.21|167.41|171.07|168.27|169.79|166.99|0
1655345700000|2022-06-16 02:15:00|170.32|167.52|170.53|167.73|170.63|167.83|169.04|166.24|0
1655346000000|2022-06-16 02:20:00|170.63|167.83|170.74|167.94|170.74|167.94|169.57|166.77|0
1655346300000|2022-06-16 02:25:00|170.63|167.83|171.37|168.57|171.8|169|170.1|167.3|0
1655346600000|2022-06-16 02:30:00|171.27|168.47|170.2|167.4|171.48|168.68|169.99|167.19|0
1655346900000|2022-06-16 02:35:00|170.41|167.61|169.77|166.97|170.46|167.66|169.61|166.81|0
1655347200000|2022-06-16 02:40:00|169.72|166.92|168.6|165.8|170.09|167.29|168.49|165.69|0
1655347500000|2022-06-16 02:45:00|168.49|165.69|168.49|165.69|168.7|165.9|167.75|164.95|0
1655347800000|2022-06-16 02:50:00|168.6|165.8|168.8|166|168.91|166.11|167.86|165.06|0
1655348100000|2022-06-16 02:55:00|168.7|165.9|168.48|165.68|169.02|166.22|168.48|165.68|0
1655348400000|2022-06-16 03:00:00|168.38|165.58|168.16|165.36|168.69|165.89|168.06|165.26|0
1655348700000|2022-06-16 03:05:00|168.22|165.42|167.53|164.73|168.37|165.57|167.53|164.73|0
1655349000000|2022-06-16 03:10:00|167.63|164.83|166.69|163.89|167.74|164.94|166.69|163.89|0
1655349300000|2022-06-16 03:15:00|166.64|163.84|166.58|163.78|167|164.2|166.16|163.36|0
1655349600000|2022-06-16 03:20:00|166.63|163.83|165.58|162.78|166.68|163.88|165.53|162.73|0
1655349900000|2022-06-16 03:25:00|165.63|162.83|165.73|162.93|166.15|163.35|165.32|162.52|0
1655350200000|2022-06-16 03:30:00|165.84|163.04|166.36|163.56|166.46|163.66|165.52|162.72|0
1655350500000|2022-06-16 03:35:00|166.46|163.66|169.09|166.29|169.14|166.34|166.46|163.66|0
1655350800000|2022-06-16 03:40:00|168.98|166.18|169.61|166.81|170.25|167.45|168.88|166.08|0
1655351100000|2022-06-16 03:45:00|169.72|166.92|170.25|167.45|170.46|167.66|168.98|166.18|0
1655351400000|2022-06-16 03:50:00|170.14|167.34|171.2|168.4|171.31|168.51|169.56|166.76|0
1655351700000|2022-06-16 03:55:00|171.26|168.46|170.67|167.87|171.42|168.62|170.56|167.76|0
1655352000000|2022-06-16 04:00:00|170.72|167.92|172.32|169.52|172.48|169.68|169.76|166.96|0
1655352300000|2022-06-16 04:05:00|172.59|169.79|172|169.2|172.59|169.79|171.52|168.72|0
1655352600000|2022-06-16 04:10:00|171.94|169.14|171.72|168.92|173.12|170.32|171.62|168.82|0
1655352900000|2022-06-16 04:15:00|171.62|168.82|173.01|170.21|173.12|170.32|171.62|168.82|0
1655353200000|2022-06-16 04:20:00|173.12|170.32|173.98|171.18|173.98|171.18|171.78|168.98|0
1655353500000|2022-06-16 04:25:00|173.92|171.12|173.22|170.42|173.98|171.18|172.46|169.66|0
1655353800000|2022-06-16 04:30:00|173.11|170.31|171.71|168.91|173.32|170.52|171.6|168.8|0
1655354100000|2022-06-16 04:35:00|171.82|169.02|171.81|169.01|172.35|169.55|171.71|168.91|0
1655354400000|2022-06-16 04:40:00|171.76|168.96|173.96|171.16|174.18|171.38|171.71|168.91|0
1655354700000|2022-06-16 04:45:00|173.85|171.05|173.63|170.83|174.18|171.38|173.42|170.62|0
1655355000000|2022-06-16 04:50:00|173.53|170.73|174.06|171.26|174.28|171.48|173.53|170.73|0
1655355300000|2022-06-16 04:55:00|173.95|171.15|175.03|172.23|175.03|172.23|173.3|170.5|0
1655355600000|2022-06-16 05:00:00|174.92|172.12|175.96|173.16|176.34|173.54|174.38|171.58|0
1655355900000|2022-06-16 05:05:00|175.9|173.1|176.99|174.19|177.32|174.52|175.79|172.99|0
1655356200000|2022-06-16 05:10:00|177.1|174.3|178.85|176.05|179.52|176.72|176.77|173.97|0
1655356500000|2022-06-16 05:15:00|178.8|176|178.3|175.5|179.24|176.44|177.75|174.95|0
1655356800000|2022-06-16 05:20:00|178.41|175.61|178.51|175.71|178.85|176.05|177.31|174.51|0
1655357100000|2022-06-16 05:25:00|178.46|175.66|177.96|175.16|178.51|175.71|176.7|173.9|0
1655357400000|2022-06-16 05:30:00|177.91|175.11|180.11|177.31|180.17|177.37|177.3|174.5|0
1655357700000|2022-06-16 05:35:00|180.05|177.25|180.49|177.69|181.39|178.59|179.94|177.14|0
1655358000000|2022-06-16 05:40:00|180.61|177.81|180.33|177.53|180.94|178.14|179.33|176.53|0
1655358300000|2022-06-16 05:45:00|180.27|177.47|181.04|178.24|182.05|179.25|180.27|177.47|0
1655358600000|2022-06-16 05:50:00|181.21|178.41|183.95|181.15|183.95|181.15|181.04|178.24|0
1655358900000|2022-06-16 05:55:00|183.84|181.04|184.29|181.49|184.29|181.49|183.5|180.7|0
1655359200000|2022-06-16 06:00:00|183.61|180.81|183.49|180.69|183.83|181.03|181.15|178.35|0
1655359500000|2022-06-16 06:05:00|183.38|180.58|183.49|180.69|184.96|182.16|183.27|180.47|0
1655359800000|2022-06-16 06:10:00|183.83|181.03|184.22|181.42|184.62|181.82|183.26|180.46|0
1655360100000|2022-06-16 06:15:00|184.16|181.36|185.29|182.49|185.46|182.66|183.26|180.46|0
1655360400000|2022-06-16 06:20:00|185.46|182.66|185.51|182.71|185.96|183.16|184.5|181.7|0
1655360700000|2022-06-16 06:25:00|185.17|182.37|187.05|184.25|187.16|184.36|184.18|181.38|0
1655361000000|2022-06-16 06:30:00|187.16|184.36|191.52|188.72|193.38|190.58|187.05|184.25|0
1655361300000|2022-06-16 06:35:00|191.87|189.07|193.49|190.69|193.79|190.99|191.64|188.84|0
1655361600000|2022-06-16 06:40:00|193.61|190.81|194.07|191.27|196.66|193.86|193.61|190.81|0
1655361900000|2022-06-16 06:45:00|193.96|191.16|192.5|189.7|194.19|191.39|191.86|189.06|0
1655362200000|2022-06-16 06:50:00|192.9|190.1|193.82|191.02|194.01|191.21|191.62|188.82|0
1655362500000|2022-06-16 06:55:00|193.36|190.56|193.7|190.9|194.58|191.78|192.83|190.03|0
1655362800000|2022-06-16 07:00:00|193.82|191.02|193.05|189.69|195.22|192.42|192.12|188.76|0
1655363100000|2022-06-16 07:05:00|193.27|190.39|194.44|191.56|194.73|191.85|192.57|189.69|0
1655363400000|2022-06-16 07:10:00|194.08|191.2|194.78|191.9|197.38|194.5|193.96|191.08|0
1655363700000|2022-06-16 07:15:00|194.9|192.02|199.61|196.73|201.76|198.88|194.9|192.02|0
1655364000000|2022-06-16 07:20:00|199.43|196.55|205.02|202.14|205.02|202.14|199.43|196.55|0
1655364300000|2022-06-16 07:25:00|204.77|201.89|204.5|201.62|208.25|205.37|202.99|200.11|0
1655364600000|2022-06-16 07:30:00|204.74|201.86|212.97|210.09|215.26|212.38|204.74|201.86|0
1655364900000|2022-06-16 07:35:00|212.54|209.66|216.97|214.09|218.91|216.03|211.8|208.92|0
1655365200000|2022-06-16 07:40:00|216.47|213.59|214.67|211.79|219.35|216.47|214.55|211.67|0
1655365500000|2022-06-16 07:45:00|214.92|212.04|215.41|212.53|216.78|213.9|212.82|209.94|0
1655365800000|2022-06-16 07:50:00|215.29|212.41|216.03|213.15|220.15|217.27|215.29|212.41|0
1655366100000|2022-06-16 07:55:00|215.97|213.09|215.15|212.27|217.89|215.01|213.43|210.55|0
1655366400000|2022-06-16 08:00:00|215.53|212.65|211.09|208.21|216.77|213.89|210.48|207.6|0
1655366700000|2022-06-16 08:05:00|210.97|208.09|211.63|208.75|212.93|210.05|209.49|206.61|0
1655367000000|2022-06-16 08:10:00|211.56|208.68|211.81|208.93|213.41|210.53|211.19|208.31|0
1655367300000|2022-06-16 08:15:00|211.99|209.11|212.54|209.66|212.54|209.66|210.09|207.21|0
1655367600000|2022-06-16 08:20:00|212.48|209.6|212.78|209.9|214.95|212.07|211.56|208.68|0
1655367900000|2022-06-16 08:25:00|212.66|209.78|210.74|207.86|213.65|210.77|209.7|206.82|0
1655368200000|2022-06-16 08:30:00|210.8|207.92|214.44|211.56|214.44|211.56|210.62|207.74|0
1655368500000|2022-06-16 08:35:00|214.75|211.87|211.72|208.84|215.25|212.37|211.72|208.84|0
1655368800000|2022-06-16 08:40:00|211.78|208.9|215.49|212.61|215.87|212.99|211.78|208.9|0
1655369100000|2022-06-16 08:45:00|215.37|212.49|213.5|210.62|215.37|212.49|213.32|210.44|0
1655369400000|2022-06-16 08:50:00|213.62|210.74|217.23|214.35|218.74|215.86|213.62|210.74|0
1655369700000|2022-06-16 08:55:00|217.17|214.29|220.76|217.88|220.83|217.95|217.11|214.23|0
1655370000000|2022-06-16 09:00:00|220.89|218.01|224.26|221.38|224.45|221.57|220.76|217.88|0
1655370300000|2022-06-16 09:05:00|224.33|221.45|226.7|223.82|228.05|225.17|224.33|221.45|0
1655370600000|2022-06-16 09:10:00|226.89|224.01|224.21|221.33|227.28|224.4|223.89|221.01|0
1655370900000|2022-06-16 09:15:00|224.27|221.39|224.46|221.58|224.84|221.96|221.99|219.11|0
1655371200000|2022-06-16 09:20:00|224.4|221.52|223.94|221.06|228.43|225.55|223.69|220.81|0
1655371500000|2022-06-16 09:25:00|224.14|221.26|222.1|219.22|224.45|221.57|221.79|218.91|0
1655371800000|2022-06-16 09:30:00|222.48|219.6|224|221.12|224.7|221.82|221.85|218.97|0
1655372100000|2022-06-16 09:35:00|223.94|221.06|224.13|221.25|224.45|221.57|222.92|220.04|0
1655372400000|2022-06-16 09:40:00|223.93|221.05|223.74|220.86|225.85|222.97|222.28|219.4|0
1655372700000|2022-06-16 09:45:00|224|221.12|221.89|219.01|224.63|221.75|221.89|219.01|0
1655373000000|2022-06-16 09:50:00|221.76|218.88|221.38|218.5|223.67|220.79|221.25|218.37|0
1655373300000|2022-06-16 09:55:00|221.25|218.37|219.99|217.11|222.27|219.39|219.36|216.48|0
1655373600000|2022-06-16 10:00:00|219.93|217.05|217.72|214.84|222.26|219.38|217.47|214.59|0
1655373900000|2022-06-16 10:05:00|217.85|214.97|217.97|215.09|218.6|215.72|217.22|214.34|0
1655374200000|2022-06-16 10:10:00|217.85|214.97|218.72|215.84|218.85|215.97|216.22|213.34|0
1655374500000|2022-06-16 10:15:00|218.66|215.78|217.46|214.58|219.47|216.59|217.46|214.58|0
1655374800000|2022-06-16 10:20:00|218.09|215.21|221.68|218.8|222.12|219.24|218.09|215.21|0
1655375100000|2022-06-16 10:25:00|221.61|218.73|222.62|219.74|222.75|219.87|221.36|218.48|0
1655375400000|2022-06-16 10:30:00|222.75|219.87|223.77|220.89|224.09|221.21|221.8|218.92|0
1655375700000|2022-06-16 10:35:00|223.83|220.95|224.21|221.33|224.78|221.9|223.32|220.44|0
1655376000000|2022-06-16 10:40:00|224.27|221.39|224.01|221.13|224.78|221.9|223.89|221.01|0
1655376300000|2022-06-16 10:45:00|224.08|221.2|222.74|219.86|225.03|222.15|222.48|219.6|0
1655376600000|2022-06-16 10:50:00|222.86|219.98|224.07|221.19|225.54|222.66|222.1|219.22|0
1655376900000|2022-06-16 10:55:00|224.01|221.13|224.38|221.5|225.22|222.34|221.33|218.45|0
1655377200000|2022-06-16 11:00:00|224.13|221.25|220.57|217.69|224.13|221.25|219.88|217|0
1655377500000|2022-06-16 11:05:00|220.64|217.76|220.51|217.63|221.33|218.45|218.56|215.68|0
1655377800000|2022-06-16 11:10:00|220.44|217.56|222.7|219.82|222.95|220.07|220|217.12|0
1655378100000|2022-06-16 11:15:00|222.51|219.63|223.9|221.02|225.11|222.23|222.51|219.63|0
1655378400000|2022-06-16 11:20:00|223.84|220.96|223.65|220.77|225.24|222.36|222.82|219.94|0
1655378700000|2022-06-16 11:25:00|223.45|220.57|220.16|217.28|223.83|220.95|219.1|216.22|0
1655379000000|2022-06-16 11:30:00|220.66|217.78|220.03|217.15|223.19|220.31|219.78|216.9|0
1655379300000|2022-06-16 11:35:00|219.91|217.03|221.29|218.41|222.03|219.15|219.22|216.34|0
1655379600000|2022-06-16 11:40:00|221.54|218.66|223.06|220.18|224.07|221.19|220.97|218.09|0
1655379900000|2022-06-16 11:45:00|223.45|220.57|225.93|223.05|226.25|223.37|223.45|220.57|0
1655380200000|2022-06-16 11:50:00|225.48|222.6|224.33|221.45|226.38|223.5|224.2|221.32|0
1655380500000|2022-06-16 11:55:00|224.46|221.58|221.53|218.65|225.09|222.21|220.9|218.02|0
1655380800000|2022-06-16 12:00:00|221.66|218.78|217.64|214.76|222.55|219.67|216.39|213.51|0
1655381100000|2022-06-16 12:05:00|217.39|214.51|215.39|212.51|217.76|214.88|214.77|211.89|0
1655381400000|2022-06-16 12:10:00|215.52|212.64|214.4|211.52|215.89|213.01|213.42|210.54|0
1655381700000|2022-06-16 12:15:00|214.52|211.64|217.5|214.62|217.75|214.87|213.41|210.53|0
1655382000000|2022-06-16 12:20:00|217.31|214.43|213.65|210.77|217.37|214.49|213.28|210.4|0
1655382300000|2022-06-16 12:25:00|213.78|210.9|215.07|212.19|215.69|212.81|212.54|209.66|0
1655382600000|2022-06-16 12:30:00|215.19|212.31|213.83|210.95|216.31|213.43|212.54|209.66|0
1655382900000|2022-06-16 12:35:00|213.64|210.76|211.43|208.55|214.76|211.88|209.97|207.09|0
1655383200000|2022-06-16 12:40:00|211.55|208.67|214.38|211.5|215.12|212.24|211.43|208.55|0
1655383500000|2022-06-16 12:45:00|214.5|211.62|216.48|213.6|216.98|214.1|213.51|210.63|0
1655383800000|2022-06-16 12:50:00|216.36|213.48|216.35|213.47|216.98|214.1|215.11|212.23|0
1655384100000|2022-06-16 12:55:00|216.48|213.6|218.16|215.28|218.97|216.09|215.61|212.73|0
1655384400000|2022-06-16 13:00:00|218.22|215.34|216.75|213.87|219.09|216.21|214.76|211.88|0
1655384700000|2022-06-16 13:05:00|216.82|213.94|217.87|214.99|219.13|216.25|216.38|213.5|0
1655385000000|2022-06-16 13:10:00|218|215.12|218.37|215.49|219.38|216.5|217.62|214.74|0
1655385300000|2022-06-16 13:15:00|218.5|215.62|219.62|216.74|219.88|217|218.24|215.36|0
1655385600000|2022-06-16 13:20:00|219.75|216.87|221.26|218.38|221.39|218.51|219.25|216.37|0
1655385900000|2022-06-16 13:25:00|221.52|218.64|221.89|219.01|222.4|219.52|220.12|217.24|0
1655386200000|2022-06-16 13:30:00|221.77|218.89|226.75|223.87|227.26|224.38|219.87|216.99|0
1655386500000|2022-06-16 13:35:00|227|224.12|230.76|227.88|233.38|230.5|224.44|221.56|0
1655386800000|2022-06-16 13:40:00|230.89|228.01|232.72|229.84|234.56|231.68|228.94|226.06|0
1655387100000|2022-06-16 13:45:00|232.98|230.1|226.99|224.11|233.5|230.62|224.43|221.55|0
1655387400000|2022-06-16 13:50:00|227.38|224.5|226.98|224.1|232.32|229.44|224.72|221.84|0
1655387700000|2022-06-16 13:55:00|227.63|224.75|227.74|224.86|229.63|226.75|224.42|221.54|0
1655388000000|2022-06-16 14:00:00|228.58|225.7|231.6|228.72|232.13|229.25|226.62|223.74|0
1655388300000|2022-06-16 14:05:00|232|229.12|231.99|229.11|235.18|232.3|231.6|228.72|0
1655388600000|2022-06-16 14:10:00|232.26|229.38|236.71|233.83|237.51|234.63|232.26|229.38|0
1655388900000|2022-06-16 14:15:00|237.11|234.23|236.05|233.17|237.24|234.36|232.35|229.47|0
1655389200000|2022-06-16 14:20:00|236.84|233.96|230.65|227.77|236.84|233.96|229.34|226.46|0
1655389500000|2022-06-16 14:25:00|230.52|227.64|229.21|226.33|231.17|228.29|228.69|225.81|0
1655389800000|2022-06-16 14:30:00|229.73|226.85|230.77|227.89|232.87|229.99|228.95|226.07|0
1655390100000|2022-06-16 14:35:00|231.03|228.15|235.9|233.02|236.03|233.15|231.03|228.15|0
1655390400000|2022-06-16 14:40:00|236.03|233.15|241.24|238.36|241.24|238.36|235.23|232.35|0
1655390700000|2022-06-16 14:45:00|241.1|238.22|244.21|241.33|244.21|241.33|240.16|237.28|0
1655391000000|2022-06-16 14:50:00|244.07|241.19|243.53|240.65|246.66|243.78|242.99|240.11|0
1655391300000|2022-06-16 14:55:00|243.39|240.51|246.29|243.41|246.29|243.41|242.58|239.7|0
1655391600000|2022-06-16 15:00:00|246.43|243.55|241.96|239.08|246.56|243.68|241.15|238.27|0
1655391900000|2022-06-16 15:05:00|242.36|239.48|242.22|239.34|245.47|242.59|242.09|239.21|0
1655392200000|2022-06-16 15:10:00|242.49|239.61|236.74|233.86|243.16|240.28|236.74|233.86|0
1655392500000|2022-06-16 15:15:00|237.54|234.66|237.68|234.8|238.6|235.72|235.02|232.14|0
1655392800000|2022-06-16 15:20:00|237.95|235.07|237.95|235.07|241.15|238.27|236.5|233.62|0
1655393100000|2022-06-16 15:25:00|238.08|235.2|235.97|233.09|238.48|235.6|232.43|229.55|0
1655393400000|2022-06-16 15:30:00|235.83|232.95|238.74|235.86|238.88|236|235.18|232.3|0
1655393700000|2022-06-16 15:35:00|239.14|236.26|235.28|232.4|239.94|237.06|234.88|232|0
1655394000000|2022-06-16 15:40:00|235.15|232.27|240.07|237.19|241.82|238.94|234.88|232|0
1655394300000|2022-06-16 15:45:00|240.41|237.53|239.93|237.05|241.61|238.73|239.8|236.92|0
1655394600000|2022-06-16 15:50:00|239.4|236.52|241.27|238.39|242.42|239.54|238.19|235.31|0
1655394900000|2022-06-16 15:55:00|241.13|238.25|235.93|233.05|241.4|238.52|235.93|233.05|0
1655395200000|2022-06-16 16:00:00|236.06|233.18|239.12|236.24|240.59|237.71|235.26|232.38|0
1655395500000|2022-06-16 16:05:00|239.38|236.5|242.88|240|242.88|240|238.31|235.43|0
1655395800000|2022-06-16 16:10:00|243.01|240.13|243.95|241.07|244.23|241.35|240.32|237.44|0
1655396100000|2022-06-16 16:15:00|244.09|241.21|242.6|239.72|244.09|241.21|240.04|237.16|0
1655396400000|2022-06-16 16:20:00|242.73|239.85|241.92|239.04|243.95|241.07|240.71|237.83|0
1655396700000|2022-06-16 16:25:00|242.06|239.18|237.1|234.22|242.86|239.98|236.43|233.55|0
1655397000000|2022-06-16 16:30:00|236.97|234.09|238.29|235.41|241.11|238.23|236.03|233.15|0
1655397300000|2022-06-16 16:35:00|238.43|235.55|240.1|237.22|242.32|239.44|238.43|235.55|0
1655397600000|2022-06-16 16:40:00|239.89|237.01|237.09|234.21|241.23|238.35|235.63|232.75|0
1655397900000|2022-06-16 16:45:00|237.35|234.47|235.62|232.74|238.82|235.94|234.5|231.62|0
1655398200000|2022-06-16 16:50:00|235.49|232.61|237.21|234.33|238.28|235.4|234.7|231.82|0
1655398500000|2022-06-16 16:55:00|237.08|234.2|237.74|234.86|240.01|237.13|237.08|234.2|0
1655398800000|2022-06-16 17:00:00|236.94|234.06|237.87|234.99|238.81|235.93|233.9|231.02|0
1655399100000|2022-06-16 17:05:00|237.6|234.72|233.04|230.16|238.8|235.92|231.27|228.39|0
1655399400000|2022-06-16 17:10:00|233.1|230.22|234.42|231.54|236|233.12|232.78|229.9|0
1655399700000|2022-06-16 17:15:00|234.55|231.67|236|233.12|236|233.12|233.17|230.29|0
1655400000000|2022-06-16 17:20:00|235.87|232.99|239.33|236.45|239.59|236.71|235.6|232.72|0
1655400300000|2022-06-16 17:25:00|239.19|236.31|232.56|229.68|240.13|237.25|230.21|227.33|0
1655400600000|2022-06-16 17:30:00|234.41|231.53|232.69|229.81|236.65|233.77|231.25|228.37|0
1655400900000|2022-06-16 17:35:00|232.56|229.68|233.87|230.99|236.65|233.77|232.17|229.29|0
1655401200000|2022-06-16 17:40:00|234.13|231.25|239.71|236.83|239.71|236.83|233.34|230.46|0
1655401500000|2022-06-16 17:45:00|239.98|237.1|239.71|236.83|242.26|239.38|239.25|236.37|0
1655401800000|2022-06-16 17:50:00|239.17|236.29|241.45|238.57|242.06|239.18|239.17|236.29|0
1655402100000|2022-06-16 17:55:00|241.32|238.44|243.01|240.13|243.74|240.86|240.42|237.54|0
1655402400000|2022-06-16 18:00:00|243.42|240.54|241.91|239.03|243.69|240.81|240.55|237.67|0
1655402700000|2022-06-16 18:05:00|241.78|238.9|244.37|241.49|245.75|242.87|241.23|238.35|0
1655403000000|2022-06-16 18:10:00|244.65|241.77|242.72|239.84|244.78|241.9|242.31|239.43|0
1655403300000|2022-06-16 18:15:00|242.86|239.98|243.13|240.25|244.78|241.9|242.72|239.84|0
1655403600000|2022-06-16 18:20:00|242.99|240.11|245.88|243|246.43|243.55|242.58|239.7|0
1655403900000|2022-06-16 18:25:00|245.74|242.86|246.84|243.96|246.84|243.96|244.77|241.89|0
1655404200000|2022-06-16 18:30:00|247.25|244.37|246.42|243.54|247.67|244.79|244.22|241.34|0
1655404500000|2022-06-16 18:35:00|246.28|243.4|245.45|242.57|247.67|244.79|244.35|241.47|0
1655404800000|2022-06-16 18:40:00|245.31|242.43|244.21|241.33|245.31|242.43|240.52|237.64|0
1655405100000|2022-06-16 18:45:00|244.48|241.6|251.98|249.1|251.98|249.1|242.84|239.96|0
1655405400000|2022-06-16 18:50:00|251.84|248.96|252.68|249.8|253.1|250.22|249.88|247|0
1655405700000|2022-06-16 18:55:00|252.54|249.66|251.87|248.99|254.66|251.78|251.07|248.19|0
1655406000000|2022-06-16 19:00:00|252.01|249.13|245.68|242.8|252.7|249.82|243.64|240.76|0
1655406300000|2022-06-16 19:05:00|245.81|242.93|241.2|238.32|248.96|246.08|241.2|238.32|0
1655406600000|2022-06-16 19:10:00|241.33|238.45|243.63|240.75|245.81|242.93|237.98|235.1|0
1655406900000|2022-06-16 19:15:00|244.71|241.83|242|239.12|247.45|244.57|242|239.12|0
1655407200000|2022-06-16 19:20:00|241.93|239.05|242|239.12|242.94|240.06|239.44|236.56|0
1655407500000|2022-06-16 19:25:00|242.27|239.39|240.11|237.23|243.21|240.33|237.43|234.55|0
1655407800000|2022-06-16 19:30:00|240.37|237.49|247.57|244.69|248.26|245.38|239.57|236.69|0
1655408100000|2022-06-16 19:35:00|248.33|245.45|242.51|239.63|248.33|245.45|241.56|238.68|0
1655408400000|2022-06-16 19:40:00|242.38|239.5|244.42|241.54|244.42|241.54|237.64|234.76|0
1655408700000|2022-06-16 19:45:00|244.56|241.68|248.55|245.67|249.93|247.05|243.19|240.31|0
1655409000000|2022-06-16 19:50:00|248.06|245.18|245.37|242.49|248.41|245.53|243.59|240.71|0
1655409300000|2022-06-16 19:55:00|244.69|241.81|237.09|234.21|245.92|243.04|237.09|234.21|0
1655409600000|2022-06-16 20:00:00|236.02|233.14|238.91|236.03|239.51|236.63|235.89|233.01|0
1655409900000|2022-06-16 20:05:00|239.11|236.23|240.59|237.71|240.59|237.71|235.35|232.47|0
1655410200000|2022-06-16 20:10:00|240.86|237.98|234.28|231.4|240.86|237.98|234.28|231.4|0
1655410500000|2022-06-16 20:15:00|235.25|231.89|238.93|235.57|239.2|235.84|235.12|231.76|0
1655410800000|2022-06-16 20:20:00|238.66|235.3|238.05|234.69|239.47|236.11|237.98|234.62|0
1655411100000|2022-06-16 20:25:00|238.12|234.76|236.58|233.22|239.06|235.7|236.58|233.22|0
1655411400000|2022-06-16 20:30:00|236.51|233.15|237.17|233.81|237.17|233.81|235.7|232.34|0
1655411700000|2022-06-16 20:35:00|237.31|233.95|237.57|234.21|237.71|234.35|236.71|233.35|0
1655412000000|2022-06-16 20:40:00|237.51|234.15|237.57|234.21|237.84|234.48|237.17|233.81|0
1655412300000|2022-06-16 20:45:00|237.37|234.01|234.49|231.13|237.37|234.01|234.49|231.13|0
1655412600000|2022-06-16 20:50:00|234.69|231.33|233.42|230.06|234.76|231.4|233.03|229.67|0
1655412900000|2022-06-16 20:55:00|233.56|230.2|233.75|230.39|234.35|230.99|232.83|229.47|0
1655413200000|2022-06-16 21:00:00|234|230.64|233.59|230.23|234.2|230.84|233.59|230.23|0
1655413500000|2022-06-16 21:05:00|233.61|230.25|233.63|230.27|233.92|230.56|233.51|230.15|0
1655413800000|2022-06-16 21:10:00|233.62|230.26|233.53|230.17|233.62|230.26|233.47|230.11|0
1655414100000|2022-06-16 21:15:00|233.74|230.38|233.5|230.14|233.76|230.4|233.49|230.13|0
1655414400000|2022-06-16 21:20:00|233.48|230.12|233.23|229.87|233.48|230.12|233.13|229.77|0
1655414700000|2022-06-16 21:25:00|233.29|229.93|233.17|229.81|233.52|230.16|233.17|229.81|0
1655415000000|2022-06-16 21:30:00|233.19|229.83|233.59|230.23|233.63|230.27|232.99|229.63|0
1655415300000|2022-06-16 21:35:00|233.63|230.27|233.78|230.42|233.82|230.46|233.63|230.27|0
1655415600000|2022-06-16 21:40:00|233.8|230.44|233.42|230.06|233.83|230.47|233.42|230.06|0
1655415900000|2022-06-16 21:45:00|233.51|230.15|234.05|230.69|234.05|230.69|233.51|230.15|0
1655416200000|2022-06-16 21:50:00|234.03|230.67|233.85|230.49|234.05|230.69|233.6|230.24|0
1655416500000|2022-06-16 21:55:00|233.79|230.43|233.45|230.09|233.85|230.49|233.37|230.01|0
1655416800000|2022-06-16 22:00:00|233.05|229.69|231.13|227.77|233.05|229.69|230.73|227.37|0
1655417100000|2022-06-16 22:05:00|230.93|227.57|233.9|230.54|233.9|230.54|230.47|227.11|0
1655417400000|2022-06-16 22:10:00|234.03|230.67|234.36|231|234.69|231.33|233.37|230.01|0
1655417700000|2022-06-16 22:15:00|234.3|230.94|234.96|231.6|235.22|231.86|234.03|230.67|0
1655418000000|2022-06-16 22:20:00|234.82|231.46|232.63|229.27|234.82|231.46|232.3|228.94|0
1655418300000|2022-06-16 22:25:00|232.56|229.2|231.37|228.01|233.22|229.86|231.37|228.01|0
1655418600000|2022-06-16 22:30:00|231.24|227.88|231.89|228.53|232.82|229.46|231.24|227.88|0
1655418900000|2022-06-16 22:35:00|232.03|228.67|231.63|228.27|233.48|230.12|231.63|228.27|0
1655419200000|2022-06-16 22:40:00|231.5|228.14|232.42|229.06|232.68|229.32|231.49|228.13|0
1655419500000|2022-06-16 22:45:00|232.55|229.19|233.34|229.98|233.47|230.11|232.55|229.19|0
1655419800000|2022-06-16 22:50:00|233.21|229.85|233.2|229.84|233.47|230.11|232.54|229.18|0
1655420100000|2022-06-16 22:55:00|233.34|229.98|234.66|231.3|234.66|231.3|233.14|229.78|0
1655420400000|2022-06-16 23:00:00|234.53|231.17|233.33|229.97|234.53|231.17|233.2|229.84|0
1655420700000|2022-06-16 23:05:00|233.2|229.84|233.46|230.1|233.86|230.5|232.93|229.57|0
1655421000000|2022-06-16 23:10:00|233.53|230.17|233.99|230.63|234.39|231.03|233.32|229.96|0
1655421300000|2022-06-16 23:15:00|233.85|230.49|236.65|233.29|236.78|233.42|233.72|230.36|0
1655421600000|2022-06-16 23:20:00|236.78|233.42|238.53|235.17|238.93|235.57|236.78|233.42|0
1655421900000|2022-06-16 23:25:00|238.39|235.03|237.18|233.82|238.39|235.03|237.05|233.69|0
1655422200000|2022-06-16 23:30:00|237.45|234.09|235.77|232.41|237.98|234.62|235.17|231.81|0
1655422500000|2022-06-16 23:35:00|235.84|232.48|236.64|233.28|236.9|233.54|235.7|232.34|0
1655422800000|2022-06-16 23:40:00|236.17|232.81|235.96|232.6|236.9|233.54|235.83|232.47|0
1655423100000|2022-06-16 23:45:00|235.83|232.47|234.69|231.33|236.83|233.47|234.56|231.2|0
1655423400000|2022-06-16 23:50:00|234.56|231.2|234.29|230.93|235.49|232.13|234.03|230.67|0
1655423700000|2022-06-16 23:55:00|234.16|230.8|235.55|232.19|235.95|232.59|234.16|230.8|0
1655424000000|2022-06-17 00:00:00|235.62|232.26|239.63|236.27|240.24|236.88|235.35|231.99|0
1655424300000|2022-06-17 00:05:00|239.9|236.54|235.81|232.45|240.31|236.95|235.81|232.45|0
1655424600000|2022-06-17 00:10:00|235.61|232.25|232.56|229.2|235.61|232.25|232.36|229|0
1655424900000|2022-06-17 00:15:00|232.23|228.87|230.71|227.35|232.36|229|230.18|226.82|0
1655425200000|2022-06-17 00:20:00|230.97|227.61|232.88|229.52|233.47|230.11|230.91|227.55|0
1655425500000|2022-06-17 00:25:00|232.75|229.39|231.75|228.39|233.74|230.38|231.1|227.74|0
1655425800000|2022-06-17 00:30:00|231.82|228.46|235.93|232.57|235.99|232.63|231.49|228.13|0
1655426100000|2022-06-17 00:35:00|235.99|232.63|237.39|234.03|237.59|234.23|234.13|230.77|0
1655426400000|2022-06-17 00:40:00|237.99|234.63|236.78|233.42|238.4|235.04|235.19|231.83|0
1655426700000|2022-06-17 00:45:00|236.65|233.29|235.58|232.22|236.78|233.42|235.05|231.69|0
1655427000000|2022-06-17 00:50:00|235.65|232.29|234.78|231.42|236.11|232.75|234.25|230.89|0
1655427300000|2022-06-17 00:55:00|234.71|231.35|233.98|230.62|235.71|232.35|233.85|230.49|0
1655427600000|2022-06-17 01:00:00|234.11|230.75|235.11|231.75|235.37|232.01|233.18|229.82|0
1655427900000|2022-06-17 01:05:00|235.04|231.68|232.91|229.55|235.04|231.68|232.12|228.76|0
1655428200000|2022-06-17 01:10:00|232.78|229.42|233.57|230.21|234.37|231.01|232.65|229.29|0
1655428500000|2022-06-17 01:15:00|233.51|230.15|233.43|230.07|233.51|230.15|231.98|228.62|0
1655428800000|2022-06-17 01:20:00|233.3|229.94|233.3|229.94|234.36|231|232.38|229.02|0
1655429100000|2022-06-17 01:25:00|233.23|229.87|233.69|230.33|233.96|230.6|232.9|229.54|0
1655429400000|2022-06-17 01:30:00|233.63|230.27|231.51|228.15|233.96|230.6|230.79|227.43|0
1655429700000|2022-06-17 01:35:00|231.44|228.08|231.29|228.49|232.5|229.68|230.79|227.43|0
1655430000000|2022-06-17 01:40:00|231.42|228.62|229.32|226.52|231.55|228.75|228.93|226.13|0
1655430300000|2022-06-17 01:45:00|229.19|226.39|229.05|226.25|229.97|227.17|228.66|225.86|0
1655430600000|2022-06-17 01:50:00|228.73|225.93|226.83|224.03|230.36|227.56|226.31|223.51|0
1655430900000|2022-06-17 01:55:00|226.9|224.1|226.77|223.97|227.81|225.01|226.31|223.51|0
1655431200000|2022-06-17 02:00:00|226.83|224.03|227.41|224.61|228|225.2|226.31|223.51|0
1655431500000|2022-06-17 02:05:00|227.35|224.55|228.78|225.98|228.78|225.98|227.09|224.29|0
1655431800000|2022-06-17 02:10:00|228.91|226.11|227.41|224.61|228.91|226.11|227.41|224.61|0
1655432100000|2022-06-17 02:15:00|227.6|224.8|228.51|225.71|228.9|226.1|227.54|224.74|0
1655432400000|2022-06-17 02:20:00|228.77|225.97|229.42|226.62|229.62|226.82|228.71|225.91|0
1655432700000|2022-06-17 02:25:00|229.36|226.56|229.15|226.35|229.55|226.75|228.89|226.09|0
1655433000000|2022-06-17 02:30:00|229.02|226.22|228.89|226.09|229.35|226.55|227.91|225.11|0
1655433300000|2022-06-17 02:35:00|229.02|226.22|229.54|226.74|229.8|227|229.02|226.22|0
1655433600000|2022-06-17 02:40:00|229.48|226.68|224.02|221.22|230.32|227.52|223.95|221.15|0
1655433900000|2022-06-17 02:45:00|224.28|221.48|227.25|224.45|227.96|225.16|223.82|221.02|0
1655434200000|2022-06-17 02:50:00|227.05|224.25|228.87|226.07|228.87|226.07|227.05|224.25|0
1655434500000|2022-06-17 02:55:00|229.27|226.47|229.39|226.59|230.84|228.04|229|226.2|0
1655434800000|2022-06-17 03:00:00|229.13|226.33|229.78|226.98|231.17|228.37|228.94|226.14|0
1655435100000|2022-06-17 03:05:00|229.65|226.85|230.57|227.77|230.57|227.77|228.8|226|0
1655435400000|2022-06-17 03:10:00|230.7|227.9|227.42|224.62|230.83|228.03|227.29|224.49|0
1655435700000|2022-06-17 03:15:00|227.36|224.56|226.32|223.52|227.36|224.56|225.74|222.94|0
1655436000000|2022-06-17 03:20:00|226.38|223.58|225.73|222.93|227.03|224.23|225.21|222.41|0
1655436300000|2022-06-17 03:25:00|225.6|222.8|226.05|223.25|226.24|223.44|224.18|221.38|0
1655436600000|2022-06-17 03:30:00|225.73|222.93|226.76|223.96|227.67|224.87|224.76|221.96|0
1655436900000|2022-06-17 03:35:00|226.5|223.7|225.11|222.31|226.5|223.7|224.46|221.66|0
1655437200000|2022-06-17 03:40:00|225.18|222.38|225.76|222.96|226.41|223.61|225.11|222.31|0
1655437500000|2022-06-17 03:45:00|225.82|223.02|226.86|224.06|227.31|224.51|225.82|223.02|0
1655437800000|2022-06-17 03:50:00|226.79|223.99|227.51|224.71|227.51|224.71|226.08|223.28|0
1655438100000|2022-06-17 03:55:00|227.44|224.64|228.22|225.42|228.48|225.68|227.31|224.51|0
1655438400000|2022-06-17 04:00:00|228.35|225.55|227.3|224.5|228.48|225.68|226.78|223.98|0
1655438700000|2022-06-17 04:05:00|227.56|224.76|225.93|223.13|227.83|225.03|225.42|222.62|0
1655439000000|2022-06-17 04:10:00|225.87|223.07|225.41|222.61|226|223.2|224.7|221.9|0
1655439300000|2022-06-17 04:15:00|225.34|222.54|219.55|216.75|225.54|222.74|219.43|216.63|0
1655439600000|2022-06-17 04:20:00|219.62|216.82|220.57|217.77|220.7|217.9|219.04|216.24|0
1655439900000|2022-06-17 04:25:00|220.44|217.64|220.7|217.9|221.34|218.54|220.13|217.33|0
1655440200000|2022-06-17 04:30:00|220.82|218.02|221.27|218.47|221.59|218.79|220.12|217.32|0
1655440500000|2022-06-17 04:35:00|221.33|218.53|221.2|218.4|221.59|218.79|220.24|217.44|0
1655440800000|2022-06-17 04:40:00|221.4|218.6|221.07|218.27|221.84|219.04|220.69|217.89|0
1655441100000|2022-06-17 04:45:00|221.14|218.34|220.11|217.31|221.45|218.65|219.73|216.93|0
1655441400000|2022-06-17 04:50:00|219.66|216.86|220.04|217.24|220.75|217.95|219.66|216.86|0
1655441700000|2022-06-17 04:55:00|219.98|217.18|220.8|218|220.93|218.13|219.65|216.85|0
1655442000000|2022-06-17 05:00:00|220.48|217.68|221.05|218.25|221.25|218.45|220.29|217.49|0
1655442300000|2022-06-17 05:05:00|220.93|218.13|221.43|218.63|221.69|218.89|220.16|217.36|0
1655442600000|2022-06-17 05:10:00|221.31|218.51|220.35|217.55|221.31|218.51|219.9|217.1|0
1655442900000|2022-06-17 05:15:00|220.41|217.61|221.04|218.24|221.43|218.63|219.58|216.78|0
1655443200000|2022-06-17 05:20:00|221.17|218.37|219.89|217.09|221.3|218.5|219.12|216.32|0
1655443500000|2022-06-17 05:25:00|220.02|217.22|219.12|216.32|220.53|217.73|218.99|216.19|0
1655443800000|2022-06-17 05:30:00|218.99|216.19|220.08|217.28|220.39|217.59|218.48|215.68|0
1655444100000|2022-06-17 05:35:00|220.01|217.21|218.99|216.19|220.14|217.34|218.73|215.93|0
1655444400000|2022-06-17 05:40:00|218.86|216.06|220.26|217.46|220.51|217.71|218.48|215.68|0
1655444700000|2022-06-17 05:45:00|220.45|217.65|222.05|219.25|223.08|220.28|220.45|217.65|0
1655445000000|2022-06-17 05:50:00|222.18|219.38|222.3|219.5|223.46|220.66|221.92|219.12|0
1655445300000|2022-06-17 05:55:00|222.17|219.37|223.07|220.27|223.07|220.27|221.66|218.86|0
1655445600000|2022-06-17 06:00:00|223.2|220.4|227.08|224.28|227.28|224.48|222.94|220.14|0
1655445900000|2022-06-17 06:05:00|227.35|224.55|228.72|225.92|229.96|227.16|227.22|224.42|0
1655446200000|2022-06-17 06:10:00|228.78|225.98|230.09|227.29|231.68|228.88|228.72|225.92|0
1655446500000|2022-06-17 06:15:00|229.83|227.03|228.38|225.58|229.96|227.16|227.86|225.06|0
1655446800000|2022-06-17 06:20:00|228.25|225.45|228.12|225.32|229.43|226.63|227.46|224.66|0
1655447100000|2022-06-17 06:25:00|228.25|225.45|225.89|223.09|228.25|225.45|225.31|222.51|0
1655447400000|2022-06-17 06:30:00|225.7|222.9|226.93|224.13|227.06|224.26|224.86|222.06|0
1655447700000|2022-06-17 06:35:00|227|224.2|225.76|222.96|227.32|224.52|225.76|222.96|0
1655448000000|2022-06-17 06:40:00|226.02|223.22|226.53|223.73|227.71|224.91|225.76|222.96|0
1655448300000|2022-06-17 06:45:00|226.47|223.67|225.3|222.5|226.53|223.73|223.81|221.01|0
1655448600000|2022-06-17 06:50:00|225.43|222.63|228.75|225.95|229.08|226.28|225.23|222.43|0
1655448900000|2022-06-17 06:55:00|228.62|225.82|228.37|225.57|230.43|227.63|227.58|224.78|0
1655449200000|2022-06-17 07:00:00|228.76|225.96|229.8|227|230.14|227.34|225.89|223.09|0
1655449500000|2022-06-17 07:05:00|229.93|227.53|229.99|227.59|231.05|228.65|227.19|224.79|0
1655449800000|2022-06-17 07:10:00|230.26|227.86|229.6|227.2|232.37|229.97|229.33|226.93|0
1655450100000|2022-06-17 07:15:00|229.73|227.33|228.35|225.95|230.25|227.85|227.76|225.36|0
1655450400000|2022-06-17 07:20:00|228.28|225.88|221.87|219.47|229.46|227.06|221.55|219.15|0
1655450700000|2022-06-17 07:25:00|221.68|219.28|222.9|220.5|223.8|221.4|221.68|219.28|0
1655451000000|2022-06-17 07:30:00|222.7|220.3|224.63|222.23|225.15|222.75|222.7|220.3|0
1655451300000|2022-06-17 07:35:00|224.76|222.36|225.73|223.33|226.45|224.05|224.18|221.78|0
1655451600000|2022-06-17 07:40:00|225.54|223.14|226.57|224.17|229.71|227.31|225.41|223.01|0
1655451900000|2022-06-17 07:45:00|226.51|224.11|223.71|221.31|227.03|224.63|222.94|220.54|0
1655452200000|2022-06-17 07:50:00|223.9|221.5|223.63|221.23|224.31|221.91|222.41|220.01|0
1655452500000|2022-06-17 07:55:00|223.25|220.85|221.63|219.23|224.08|221.68|221.38|218.98|0
1655452800000|2022-06-17 08:00:00|221.95|219.55|223.04|220.64|224.92|222.52|221.76|219.36|0
1655453100000|2022-06-17 08:05:00|222.98|220.58|220.22|217.82|223.04|220.64|220.22|217.82|0
1655453400000|2022-06-17 08:10:00|220.09|217.69|220.21|217.81|222.14|219.74|220.09|217.69|0
1655453700000|2022-06-17 08:15:00|220.34|217.94|220.51|218.11|221.67|219.27|218.98|216.58|0
1655454000000|2022-06-17 08:20:00|220.38|217.98|219.48|217.08|221.15|218.75|219.36|216.96|0
1655454300000|2022-06-17 08:25:00|219.35|216.95|218.58|216.18|220.06|217.66|218.33|215.93|0
1655454600000|2022-06-17 08:30:00|218.46|216.06|215.28|212.88|218.52|216.12|215.03|212.63|0
1655454900000|2022-06-17 08:35:00|215.4|213|216.41|214.01|217.69|215.29|215.4|213|0
1655455200000|2022-06-17 08:40:00|216.48|214.08|216.03|213.63|216.79|214.39|215.34|212.94|0
1655455500000|2022-06-17 08:45:00|216.41|214.01|218.19|215.79|219.08|216.68|216.28|213.88|0
1655455800000|2022-06-17 08:50:00|218.31|215.91|220.17|217.77|220.68|218.28|218.18|215.78|0
1655456100000|2022-06-17 08:55:00|220.36|217.96|219.46|217.06|220.48|218.08|218.5|216.1|0
1655456400000|2022-06-17 09:00:00|219.58|217.18|216.27|213.87|220.03|217.63|216.14|213.74|0
1655456700000|2022-06-17 09:05:00|216.08|213.68|216.73|214.33|218.56|216.16|215.97|213.57|0
1655457000000|2022-06-17 09:10:00|216.67|214.27|214.89|212.49|217.24|214.84|214.64|212.24|0
1655457300000|2022-06-17 09:15:00|214.51|212.11|216.22|213.82|216.35|213.95|214.45|212.05|0
1655457600000|2022-06-17 09:20:00|216.28|213.88|217.8|215.4|218.44|216.04|215.64|213.24|0
1655457900000|2022-06-17 09:25:00|217.87|215.47|216.46|214.06|217.93|215.53|215.64|213.24|0
1655458200000|2022-06-17 09:30:00|216.53|214.13|217.41|215.01|218.44|216.04|216.4|214|0
1655458500000|2022-06-17 09:35:00|217.61|215.21|218.18|215.78|218.43|216.03|215.76|213.36|0
1655458800000|2022-06-17 09:40:00|218.43|216.03|221.77|219.37|222.29|219.89|218.24|215.84|0
1655459100000|2022-06-17 09:45:00|222.03|219.63|223.06|220.66|223.71|221.31|221.77|219.37|0
1655459400000|2022-06-17 09:50:00|222.8|220.4|217.78|215.38|222.8|220.4|217.27|214.87|0
1655459700000|2022-06-17 09:55:00|217.53|215.13|217.52|215.12|218.8|216.4|216.96|214.56|0
1655460000000|2022-06-17 10:00:00|217.91|215.51|217.65|215.25|219.06|216.66|216.69|214.29|0
1655460300000|2022-06-17 10:05:00|218.03|215.63|219.43|217.03|220.27|217.87|217.46|215.06|0
1655460600000|2022-06-17 10:10:00|219.31|216.91|218.66|216.26|219.31|216.91|217.13|214.73|0
1655460900000|2022-06-17 10:15:00|218.79|216.39|217.64|215.24|220.14|217.74|217.19|214.79|0
1655461200000|2022-06-17 10:20:00|217.57|215.17|216.99|214.59|218.79|216.39|216.55|214.15|0
1655461500000|2022-06-17 10:25:00|216.93|214.53|218.27|215.87|218.91|216.51|216.93|214.53|0
1655461800000|2022-06-17 10:30:00|218.21|215.81|218.59|216.19|218.91|216.51|217.12|214.72|0
1655462100000|2022-06-17 10:35:00|218.65|216.25|216.35|213.95|219.42|217.02|216.22|213.82|0
1655462400000|2022-06-17 10:40:00|216.29|213.89|218.58|216.18|219.02|216.62|215.59|213.19|0
1655462700000|2022-06-17 10:45:00|218.64|216.24|219.41|217.01|220.69|218.29|218.64|216.24|0
1655463000000|2022-06-17 10:50:00|219.53|217.13|220.3|217.9|221.33|218.93|219.09|216.69|0
1655463300000|2022-06-17 10:55:00|220.24|217.84|219.34|216.94|220.24|217.84|217.86|215.46|0
1655463600000|2022-06-17 11:00:00|219.53|217.13|219.59|217.19|220.68|218.28|218.75|216.35|0
1655463900000|2022-06-17 11:05:00|219.65|217.25|217.98|215.58|220.16|217.76|217.86|215.46|0
1655464200000|2022-06-17 11:10:00|218.11|215.71|219.39|216.99|219.77|217.37|217.98|215.58|0
1655464500000|2022-06-17 11:15:00|219.26|216.86|219.38|216.98|219.64|217.24|217.21|214.81|0
1655464800000|2022-06-17 11:20:00|219.51|217.11|216.82|214.42|219.51|217.11|216.7|214.3|0
1655465100000|2022-06-17 11:25:00|217.21|214.81|215.04|212.64|217.46|215.06|215.04|212.64|0
1655465400000|2022-06-17 11:30:00|214.92|212.52|215.09|212.69|215.41|213.01|213.9|211.5|0
1655465700000|2022-06-17 11:35:00|215.16|212.76|216.55|214.15|217.44|215.04|215.15|212.75|0
1655466000000|2022-06-17 11:40:00|216.42|214.02|218.2|215.8|218.45|216.05|216.42|214.02|0
1655466300000|2022-06-17 11:45:00|218.33|215.93|220.18|217.78|220.24|217.84|218.33|215.93|0
1655466600000|2022-06-17 11:50:00|220.44|218.04|220.81|218.41|221.33|218.93|219.6|217.2|0
1655466900000|2022-06-17 11:55:00|220.56|218.16|218.9|216.5|221.09|218.69|218.77|216.37|0
1655467200000|2022-06-17 12:00:00|218.77|216.37|218.38|215.98|220.57|218.17|217.88|215.48|0
1655467500000|2022-06-17 12:05:00|218.26|215.86|217.8|215.4|219.33|216.93|217.67|215.27|0
1655467800000|2022-06-17 12:10:00|217.92|215.52|217.79|215.39|218.18|215.78|216.27|213.87|0
1655468100000|2022-06-17 12:15:00|217.92|215.52|217.19|214.79|218.98|216.58|216.94|214.54|0
1655468400000|2022-06-17 12:20:00|216.94|214.54|217.57|215.17|218.08|215.68|216.56|214.16|0
1655468700000|2022-06-17 12:25:00|217.32|214.92|218.46|216.06|218.59|216.19|217.19|214.79|0
1655469000000|2022-06-17 12:30:00|218.59|216.19|219.86|217.46|220.12|217.72|217.69|215.29|0
1655469300000|2022-06-17 12:35:00|219.93|217.53|220.37|217.97|220.44|218.04|218.2|215.8|0
1655469600000|2022-06-17 12:40:00|219.99|217.59|221.6|219.2|222.05|219.65|219.99|217.59|0
1655469900000|2022-06-17 12:45:00|221.66|219.26|225.66|223.26|226.31|223.91|221.66|219.26|0
1655470200000|2022-06-17 12:50:00|225.79|223.39|225.13|222.73|226.05|223.65|224.35|221.95|0
1655470500000|2022-06-17 12:55:00|224.74|222.34|226.05|223.65|227.09|224.69|223.83|221.43|0
1655470800000|2022-06-17 13:00:00|226.57|224.17|227.75|225.35|228.54|226.14|226.31|223.91|0
1655471100000|2022-06-17 13:05:00|227.48|225.08|232.51|230.11|232.64|230.24|227.35|224.95|0
1655471400000|2022-06-17 13:10:00|232.38|229.98|233.71|231.31|235.59|233.19|231.84|229.44|0
1655471700000|2022-06-17 13:15:00|233.84|231.44|230.64|228.24|234.85|232.45|229.32|226.92|0
1655472000000|2022-06-17 13:20:00|231.04|228.64|232.23|229.83|232.77|230.37|230.77|228.37|0
1655472300000|2022-06-17 13:25:00|230.77|228.37|235.24|232.84|235.44|233.04|229.51|227.11|0
1655472600000|2022-06-17 13:30:00|235.31|232.91|225.37|222.97|235.31|232.91|224.32|221.92|0
1655472900000|2022-06-17 13:35:00|223.67|221.27|226.67|224.27|228.38|225.98|223.67|221.27|0
1655473200000|2022-06-17 13:40:00|226.87|224.47|219.79|217.39|226.87|224.47|218.45|216.05|0
1655473500000|2022-06-17 13:45:00|219.67|217.27|219.44|217.04|222.89|220.49|218.64|216.24|0
1655473800000|2022-06-17 13:50:00|219.82|217.42|214.95|212.55|220.08|217.68|214.31|211.91|0
1655474100000|2022-06-17 13:55:00|215.2|212.8|218.01|215.61|219.17|216.77|213.17|210.77|0
1655474400000|2022-06-17 14:00:00|217.37|214.97|222.61|220.21|224.76|222.36|217.24|214.84|0
1655474700000|2022-06-17 14:05:00|222.41|220.01|226.2|223.8|227.13|224.73|221.76|219.36|0
1655475000000|2022-06-17 14:10:00|225.81|223.41|224.75|222.35|226.47|224.07|223.05|220.65|0
1655475300000|2022-06-17 14:15:00|225.28|222.88|233.32|230.92|233.86|231.46|224.69|222.29|0
1655475600000|2022-06-17 14:20:00|232.92|230.52|238.42|235.54|240.36|237.96|232.92|230.52|0
1655475900000|2022-06-17 14:25:00|239.1|236.22|237.2|234.32|239.1|236.22|236.46|233.58|0
1655476800000|2022-06-17 14:40:00|245.91|243.03|243.83|240.95|248.27|245.39|243.28|240.4|0
1655477100000|2022-06-17 14:45:00|244.18|241.3|249.25|246.37|253.04|250.16|244.11|241.23|0
1655477400000|2022-06-17 14:50:00|249.81|246.93|248.11|245.23|251.07|248.19|247.13|244.25|0
1655477700000|2022-06-17 14:55:00|247.69|244.81|242.4|239.52|247.69|244.81|242.13|239.25|0
1655478000000|2022-06-17 15:00:00|243.24|240.36|235.92|233.04|247.15|244.27|234.28|231.4|0
1655478300000|2022-06-17 15:05:00|236.6|233.72|229.56|226.68|237.15|234.27|229.29|226.41|0
1655478600000|2022-06-17 15:10:00|229.43|226.55|233.06|230.18|233.53|230.65|229.43|226.55|0
1655478900000|2022-06-17 15:15:00|233.19|230.31|226.29|223.41|233.19|230.31|225.3|222.42|0
1655479200000|2022-06-17 15:20:00|225.96|223.08|229.99|227.11|232.51|229.63|225.56|222.68|0
1655479500000|2022-06-17 15:25:00|229.85|226.97|224.01|221.13|231.55|228.67|222.29|219.41|0
1655479800000|2022-06-17 15:30:00|223.88|221|225.21|222.33|225.47|222.59|219.78|216.9|0
1655480100000|2022-06-17 15:35:00|225.74|222.86|226.27|223.39|229.5|226.62|224.94|222.06|0
1655480400000|2022-06-17 15:40:00|226.14|223.26|229.63|226.75|229.63|226.75|223.07|220.19|0
1655480700000|2022-06-17 15:45:00|230.18|227.3|229.22|226.34|231.4|228.52|227.34|224.46|0
1655481000000|2022-06-17 15:50:00|229.63|226.75|232.89|230.01|234.94|232.06|227.74|224.86|0
1655481300000|2022-06-17 15:55:00|232.75|229.87|232.68|229.8|234.39|231.51|229.89|227.01|0
1655481600000|2022-06-17 16:00:00|232.75|229.87|234.75|231.87|237.14|234.26|232.75|229.87|0
1655481900000|2022-06-17 16:05:00|234.48|231.6|233.24|230.36|236.81|233.93|231.33|228.45|0
1655482200000|2022-06-17 16:10:00|233.51|230.63|229.03|226.15|235.02|232.14|228.69|225.81|0
1655482500000|2022-06-17 16:15:00|228.35|225.47|231.46|228.58|232.28|229.4|226.67|223.79|0
1655482800000|2022-06-17 16:20:00|231.73|228.85|229.02|226.14|232.41|229.53|228.48|225.6|0
1655483100000|2022-06-17 16:25:00|228.88|226|228.14|225.26|230.37|227.49|226.46|223.58|0
1655483400000|2022-06-17 16:30:00|227.8|224.92|229.01|226.13|231.18|228.3|227.26|224.38|0
1655483700000|2022-06-17 16:35:00|228.88|226|226.45|223.57|231.72|228.84|226.45|223.57|0
1655484000000|2022-06-17 16:40:00|226.32|223.44|226.45|223.57|230.77|227.89|225.72|222.84|0
1655484300000|2022-06-17 16:45:00|225.78|222.9|225.23|222.35|229|226.12|224.97|222.09|0
1655484600000|2022-06-17 16:50:00|225.1|222.22|231.93|229.05|233.16|230.28|225.1|222.22|0
1655484900000|2022-06-17 16:55:00|231.66|228.78|229.36|226.48|232.34|229.46|228.02|225.14|0
1655485200000|2022-06-17 17:00:00|229.23|226.35|224.29|221.41|230.71|227.83|224.29|221.41|0
1655485500000|2022-06-17 17:05:00|224.55|221.67|217.2|214.32|224.68|221.8|216.43|213.55|0
1655485800000|2022-06-17 17:10:00|216.95|214.07|215|212.12|219.29|216.41|213.21|210.33|0
1655486100000|2022-06-17 17:15:00|215.33|212.45|216.29|213.41|218.24|215.36|215|212.12|0
1655486400000|2022-06-17 17:20:00|216.68|213.8|216.78|213.9|220.03|217.15|216.42|213.54|0
1655486700000|2022-06-17 17:25:00|217.04|214.16|221.34|218.46|222|219.12|216.78|213.9|0
1655487000000|2022-06-17 17:30:00|221.21|218.33|219.5|216.62|223.71|220.83|219.5|216.62|0
1655487300000|2022-06-17 17:35:00|219.63|216.75|220.94|218.06|222.78|219.9|218.33|215.45|0
1655487600000|2022-06-17 17:40:00|221.07|218.19|219.1|216.22|221.99|219.11|218.26|215.38|0
1655487900000|2022-06-17 17:45:00|219.5|216.62|222.77|219.89|226.48|223.6|218.97|216.09|0
1655488200000|2022-06-17 17:50:00|222.38|219.5|222.24|219.36|223.16|220.28|220.93|218.05|0
1655488500000|2022-06-17 17:55:00|222.57|219.69|221.19|218.31|223.16|220.28|218.83|215.95|0
1655488800000|2022-06-17 18:00:00|220.53|217.65|219.61|216.73|221.84|218.96|218.31|215.43|0
1655489100000|2022-06-17 18:05:00|219.74|216.86|218.83|215.95|221.71|218.83|218.31|215.43|0
1655489400000|2022-06-17 18:10:00|218.7|215.82|216.27|213.39|220.65|217.77|216.27|213.39|0
1655489700000|2022-06-17 18:15:00|216.34|213.46|215.49|212.61|217.83|214.95|213.82|210.94|0
1655490000000|2022-06-17 18:20:00|215.23|212.35|214.45|211.57|215.36|212.48|213.04|210.16|0
1655490300000|2022-06-17 18:25:00|214.39|211.51|217.69|214.81|217.95|215.07|214.07|211.19|0
1655490600000|2022-06-17 18:30:00|218.34|215.46|218.99|216.11|221.61|218.73|218.08|215.2|0
1655490900000|2022-06-17 18:35:00|218.73|215.85|214.19|211.31|219.64|216.76|214.19|211.31|0
1655491200000|2022-06-17 18:40:00|213.8|210.92|215.34|212.46|215.73|212.85|211.36|208.48|0
1655491500000|2022-06-17 18:45:00|215.67|212.79|217.15|214.27|217.29|214.41|214.82|211.94|0
1655491800000|2022-06-17 18:50:00|217.93|215.05|219.1|216.22|220.02|217.14|216.76|213.88|0
1655492100000|2022-06-17 18:55:00|219.23|216.35|219.1|216.22|221.07|218.19|217.09|214.21|0
1655492400000|2022-06-17 19:00:00|218.84|215.96|218.97|216.09|219.88|217|215.85|212.97|0
1655492700000|2022-06-17 19:05:00|218.7|215.82|220.93|218.05|221.19|218.31|218.05|215.17|0
1655493000000|2022-06-17 19:10:00|221.19|218.31|227.16|224.28|228.77|225.89|221.06|218.18|0
1655493300000|2022-06-17 19:15:00|227.7|224.82|224.45|222.05|229.1|226.22|223.52|221.01|0
1655493600000|2022-06-17 19:20:00|224.31|221.91|218.91|216.51|224.45|222.05|217.87|215.47|0
1655493900000|2022-06-17 19:25:00|219.04|216.64|216.82|214.42|219.04|216.64|215.4|213|0
1655494200000|2022-06-17 19:30:00|216.44|214.04|219.82|217.42|221.79|219.39|216.18|213.78|0
1655494500000|2022-06-17 19:35:00|219.43|217.03|217.99|215.59|220.47|218.07|217.34|214.94|0
1655494800000|2022-06-17 19:40:00|217.6|215.2|222.18|219.78|222.84|220.44|217.6|215.2|0
1655495100000|2022-06-17 19:45:00|222.57|220.17|223.23|220.83|224.96|222.56|221.65|219.25|0
1655495400000|2022-06-17 19:50:00|223.36|220.96|224.42|222.02|227.36|224.96|222.04|219.64|0
1655495700000|2022-06-17 19:55:00|224.55|222.15|228.43|226.03|228.56|226.16|221.64|219.24|0
1655496000000|2022-06-17 20:00:00|228.7|226.3|222.82|220.42|228.7|226.3|222.82|220.42|0
1655496300000|2022-06-17 20:05:00|222.69|220.29|223.22|220.82|224.01|221.61|222.3|219.9|0
1655496600000|2022-06-17 20:10:00|223.35|220.95|226.27|223.87|227.48|225.08|223.08|220.68|0
1655784900000|2022-06-21 04:15:00|194.71|191.91|194.22|191.42|194.71|191.91|194.04|191.24|0
1655785200000|2022-06-21 04:20:00|194.1|191.3|193.73|190.93|194.1|191.3|193.48|190.68|0
1655785500000|2022-06-21 04:25:00|193.67|190.87|194.09|191.29|194.21|191.41|193.36|190.56|0
1655785800000|2022-06-21 04:30:00|194.03|191.23|193.48|190.68|194.03|191.23|193.48|190.68|0
1655786100000|2022-06-21 04:35:00|193.42|190.62|194.08|191.28|194.09|191.29|193.23|190.43|0
1655786400000|2022-06-21 04:40:00|194.15|191.35|193.84|191.04|194.33|191.53|193.84|191.04|0
1655786700000|2022-06-21 04:45:00|193.83|191.03|193.95|191.15|194.08|191.28|193.71|190.91|0
1655787000000|2022-06-21 04:50:00|193.83|191.03|193.46|190.66|193.89|191.09|193.22|190.42|0
1655787300000|2022-06-21 04:55:00|193.4|190.6|193.7|190.9|193.83|191.03|193.28|190.48|0
1655787600000|2022-06-21 05:00:00|193.58|190.78|193.21|190.41|193.58|190.78|192.85|190.05|0
1655787900000|2022-06-21 05:05:00|193.33|190.53|193.45|190.65|194.18|191.38|193.09|190.29|0
1655788200000|2022-06-21 05:10:00|193.33|190.53|193.94|191.14|194.24|191.44|193.08|190.28|0
1655788500000|2022-06-21 05:15:00|194.06|191.26|193.81|191.01|194.06|191.26|193.44|190.64|0
1655788800000|2022-06-21 05:20:00|193.87|191.07|193.93|191.13|194.17|191.37|193.38|190.58|0
1655789100000|2022-06-21 05:25:00|193.81|191.01|194.29|191.49|194.78|191.98|193.81|191.01|0
1655789400000|2022-06-21 05:30:00|194.17|191.37|195.15|192.35|195.64|192.84|193.92|191.12|0
1655789700000|2022-06-21 05:35:00|195.09|192.29|196.13|193.33|196.44|193.64|195.09|192.29|0
1655790000000|2022-06-21 05:40:00|196|193.2|196.37|193.57|196.93|194.13|196|193.2|0
1655790300000|2022-06-21 05:45:00|196.31|193.51|196.49|193.69|196.74|193.94|196.24|193.44|0
1655790600000|2022-06-21 05:50:00|196.61|193.81|195.75|192.95|196.86|194.06|195.62|192.82|0
1655790900000|2022-06-21 05:55:00|195.87|193.07|195.93|193.13|197.04|194.24|195.81|193.01|0
1655791200000|2022-06-21 06:00:00|196.11|193.31|195.98|193.18|196.36|193.56|194.27|191.47|0
1655791500000|2022-06-21 06:05:00|196.05|193.25|196.17|193.37|196.85|194.05|195.61|192.81|0
1655791800000|2022-06-21 06:10:00|196.1|193.3|197.46|194.66|197.58|194.78|196.1|193.3|0
1655792100000|2022-06-21 06:15:00|197.52|194.72|197.02|194.22|197.65|194.85|196.29|193.49|0
1655792400000|2022-06-21 06:20:00|197.21|194.41|197.95|195.15|198.19|195.39|196.71|193.91|0
1655792700000|2022-06-21 06:25:00|197.82|195.02|197.94|195.14|198.69|195.89|197.32|194.52|0
1655793000000|2022-06-21 06:30:00|198.13|195.33|199.29|196.49|200.14|197.34|197.94|195.14|0
1655793300000|2022-06-21 06:35:00|199.16|196.36|200.66|197.86|201.16|198.36|199.16|196.36|0
1655793600000|2022-06-21 06:40:00|200.78|197.98|200.15|197.35|201.03|198.23|199.66|196.86|0
1655793900000|2022-06-21 06:45:00|200.09|197.29|198.16|195.36|200.15|197.35|198.16|195.36|0
1655794200000|2022-06-21 06:50:00|198.22|195.42|197.78|194.98|198.6|195.8|197.66|194.86|0
1655794500000|2022-06-21 06:55:00|198.16|195.36|198.52|195.72|198.65|195.85|197.6|194.8|0
1655794800000|2022-06-21 07:00:00|199.02|196.22|198.59|195.79|199.02|196.22|197.9|195.1|0
1655795100000|2022-06-21 07:05:00|198.07|195.67|197.82|195.42|198.57|196.17|197.33|194.93|0
1655795400000|2022-06-21 07:10:00|197.95|195.55|195.42|193.02|198.13|195.73|195.35|192.95|0
1655795700000|2022-06-21 07:15:00|195.35|192.95|194.7|192.3|195.35|192.95|193.53|191.13|0
1655796000000|2022-06-21 07:20:00|194.63|192.23|194.39|191.99|195.62|193.22|194.14|191.74|0
1655796300000|2022-06-21 07:25:00|194.33|191.93|192.55|190.15|194.51|192.11|192.55|190.15|0
1655796600000|2022-06-21 07:30:00|192.43|190.03|190.78|188.38|192.43|190.03|189.88|187.48|0
1655796900000|2022-06-21 07:35:00|190.72|188.32|188.61|186.21|190.96|188.56|188.61|186.21|0
1655797200000|2022-06-21 07:40:00|188.67|186.27|188.73|186.33|189.03|186.63|188.01|185.61|0
1655797500000|2022-06-21 07:45:00|188.55|186.15|188.85|186.45|189.63|187.23|188.54|186.14|0
1655797800000|2022-06-21 07:50:00|188.78|186.38|187.94|185.54|188.9|186.5|186.98|184.58|0
1655798100000|2022-06-21 07:55:00|187.82|185.42|188.42|186.02|189.32|186.92|187.76|185.36|0
1655798400000|2022-06-21 08:00:00|188.78|186.38|187.33|184.93|189.14|186.74|187.21|184.81|0
1655798700000|2022-06-21 08:05:00|187.21|184.81|186.01|183.61|187.7|185.3|185.9|183.5|0
1655799000000|2022-06-21 08:10:00|185.9|183.5|186.61|184.21|186.61|184.21|185.54|183.14|0
1655799300000|2022-06-21 08:15:00|186.79|184.39|187.32|184.92|188.17|185.77|186.37|183.97|0
1655799600000|2022-06-21 08:20:00|187.51|185.11|187.08|184.68|187.86|185.46|187.08|184.68|0
1655799900000|2022-06-21 08:25:00|187.14|184.74|187.44|185.04|188.04|185.64|187.02|184.62|0
1655800200000|2022-06-21 08:30:00|187.56|185.16|187.61|185.21|187.91|185.51|187.19|184.79|0
1655800500000|2022-06-21 08:35:00|187.43|185.03|188.45|186.05|188.75|186.35|186.66|184.26|0
1655800800000|2022-06-21 08:40:00|188.39|185.99|188.21|185.81|189.23|186.83|188.03|185.63|0
1655801100000|2022-06-21 08:45:00|188.09|185.69|187.78|185.38|188.51|186.11|187.42|185.02|0
1655801400000|2022-06-21 08:50:00|187.6|185.2|187.42|185.02|188.32|185.92|187.18|184.78|0
1655801700000|2022-06-21 08:55:00|187.54|185.14|186.34|183.94|187.66|185.26|186.34|183.94|0
1655802000000|2022-06-21 09:00:00|186.4|184|186.16|183.76|186.63|184.23|185.5|183.1|0
1655802300000|2022-06-21 09:05:00|186.04|183.64|185.85|183.45|186.45|184.05|185.85|183.45|0
1655802600000|2022-06-21 09:10:00|185.97|183.57|186.92|184.52|187.16|184.76|185.85|183.45|0
1655802900000|2022-06-21 09:15:00|186.8|184.4|186.68|184.28|187.34|184.94|186.38|183.98|0
1655803200000|2022-06-21 09:20:00|186.8|184.4|187.16|184.76|187.34|184.94|186.32|183.92|0
1655803500000|2022-06-21 09:25:00|186.92|184.52|186.91|184.51|187.1|184.7|186.5|184.1|0
1655803800000|2022-06-21 09:30:00|186.79|184.39|186.97|184.57|187.45|185.05|186.67|184.27|0
1655804100000|2022-06-21 09:35:00|186.91|184.51|186.37|183.97|187.03|184.63|185.95|183.55|0
1655804400000|2022-06-21 09:40:00|186.43|184.03|186.78|184.38|187.02|184.62|186.42|184.02|0
1655804700000|2022-06-21 09:45:00|186.66|184.26|187.5|185.1|187.5|185.1|186.66|184.26|0
1655805000000|2022-06-21 09:50:00|187.62|185.22|188.88|186.48|189.06|186.66|187.14|184.74|0
1655805300000|2022-06-21 09:55:00|188.94|186.54|188.8|186.4|189.66|187.26|188.7|186.3|0
1655805600000|2022-06-21 10:00:00|188.92|186.52|189.71|187.31|189.71|187.31|188.56|186.16|0
1655805900000|2022-06-21 10:05:00|189.65|187.25|187.95|185.55|189.83|187.43|187.89|185.49|0
1655806200000|2022-06-21 10:10:00|188.07|185.67|189.16|186.76|190.01|187.61|188.07|185.67|0
1655806500000|2022-06-21 10:15:00|189.22|186.82|187.58|185.18|189.22|186.82|187.46|185.06|0
1655806800000|2022-06-21 10:20:00|187.41|185.01|187.88|185.48|188.18|185.78|187.22|184.82|0
1655807100000|2022-06-21 10:25:00|187.94|185.54|188|185.6|188.66|186.26|187.76|185.36|0
1655807400000|2022-06-21 10:30:00|187.94|185.54|187.09|184.69|188.06|185.66|186.85|184.45|0
1655807700000|2022-06-21 10:35:00|187.21|184.81|187.93|185.53|188.66|186.26|186.97|184.57|0
1655808000000|2022-06-21 10:40:00|187.87|185.47|187.27|184.87|188.17|185.77|187.15|184.75|0
1655808300000|2022-06-21 10:45:00|187.45|185.05|187.44|185.04|187.81|185.41|187.08|184.68|0
1655808600000|2022-06-21 10:50:00|187.56|185.16|187.2|184.8|187.8|185.4|187.08|184.68|0
1655808900000|2022-06-21 10:55:00|187.32|184.92|188.83|186.43|189.49|187.09|187.2|184.8|0
1655809200000|2022-06-21 11:00:00|189.25|186.85|189.43|187.03|189.49|187.09|188.88|186.48|0
1655809500000|2022-06-21 11:05:00|189.49|187.09|191.66|189.26|191.66|189.26|189.43|187.03|0
1655809800000|2022-06-21 11:10:00|191.54|189.14|191.17|188.77|191.79|189.39|191.05|188.65|0
1655810100000|2022-06-21 11:15:00|191.24|188.84|190.99|188.59|191.9|189.5|190.87|188.47|0
1655810400000|2022-06-21 11:20:00|190.93|188.53|191.07|188.67|192.04|189.64|190.81|188.41|0
1655810700000|2022-06-21 11:25:00|191.01|188.61|189.85|187.45|191.31|188.91|189.79|187.39|0
1655811000000|2022-06-21 11:30:00|189.97|187.57|190.76|188.36|190.82|188.42|189.61|187.21|0
1655811300000|2022-06-21 11:35:00|190.82|188.42|190.45|188.05|191.06|188.66|190.33|187.93|0
1655811600000|2022-06-21 11:40:00|190.51|188.11|190.69|188.29|191.05|188.65|190.14|187.74|0
1655811900000|2022-06-21 11:45:00|190.57|188.17|192.45|190.05|192.51|190.11|190.56|188.16|0
1655812200000|2022-06-21 11:50:00|192.39|189.99|195.58|193.18|196.02|193.62|192.27|189.87|0
1655812500000|2022-06-21 11:55:00|195.46|193.06|194.92|192.52|195.46|193.06|194.07|191.67|0
1655812800000|2022-06-21 12:00:00|195.11|192.71|195.53|193.13|195.78|193.38|195.04|192.64|0
1655813100000|2022-06-21 12:05:00|195.29|192.89|196.96|194.56|197.14|194.74|195.16|192.76|0
1655813400000|2022-06-21 12:10:00|196.64|194.24|194.17|191.77|196.64|194.24|194.17|191.77|0
1655813700000|2022-06-21 12:15:00|193.93|191.53|193.62|191.22|194.17|191.77|193.31|190.91|0
1655814000000|2022-06-21 12:20:00|193.68|191.28|193.3|190.9|193.92|191.52|192.57|190.17|0
1655814300000|2022-06-21 12:25:00|193.18|190.78|193.3|190.9|193.43|191.03|192.45|190.05|0
1655814600000|2022-06-21 12:30:00|193.42|191.02|192.2|189.8|193.91|191.51|191.71|189.31|0
1655814900000|2022-06-21 12:35:00|192.08|189.68|193.17|190.77|193.29|190.89|191.65|189.25|0
1655815200000|2022-06-21 12:40:00|193.05|190.65|193.29|190.89|193.54|191.14|192.44|190.04|0
1655815500000|2022-06-21 12:45:00|193.35|190.95|193.41|191.01|193.72|191.32|192.92|190.52|0
1655815800000|2022-06-21 12:50:00|193.53|191.13|193.65|191.25|194.39|191.99|193.04|190.64|0
1655816100000|2022-06-21 12:55:00|193.77|191.37|195.74|193.34|195.86|193.46|193.77|191.37|0
1655816400000|2022-06-21 13:00:00|195.86|193.46|194.01|191.61|196.05|193.65|193.89|191.49|0
1655816700000|2022-06-21 13:05:00|193.89|191.49|192.78|190.38|194.5|192.1|192.54|190.14|0
1655817000000|2022-06-21 13:10:00|192.9|190.5|192.53|190.13|193.64|191.24|192.53|190.13|0
1655817300000|2022-06-21 13:15:00|192.66|190.26|193.14|190.74|193.63|191.23|192.29|189.89|0
1655817600000|2022-06-21 13:20:00|193.26|190.86|192.04|189.64|193.75|191.35|191.92|189.52|0
1655817900000|2022-06-21 13:25:00|192.16|189.76|191.79|189.39|193.38|190.98|191.79|189.39|0
1655818200000|2022-06-21 13:30:00|191.25|188.85|189.03|186.63|191.55|189.15|188.43|186.03|0
1655818500000|2022-06-21 13:35:00|188.79|186.39|184.07|181.67|189.15|186.75|183.89|181.49|0
1655818800000|2022-06-21 13:40:00|183.89|181.49|181.64|179.24|184|181.6|180.71|178.31|0
1655819100000|2022-06-21 13:45:00|181.53|179.13|182.3|179.9|185.68|183.28|181.01|178.61|0
1655819400000|2022-06-21 13:50:00|182.19|179.79|180.89|178.49|183.37|180.97|180.54|178.14|0
1655819700000|2022-06-21 13:55:00|181.01|178.61|176.58|174.18|181.01|178.61|176.23|173.83|0
1655820000000|2022-06-21 14:00:00|176.29|173.89|175.42|173.02|178.31|175.91|175.31|172.91|0
1655820300000|2022-06-21 14:05:00|175.54|173.14|179.88|177.48|180|177.6|175.08|172.68|0
1655820600000|2022-06-21 14:10:00|179.77|177.37|178.15|175.75|180.23|177.83|177.46|175.06|0
1655820900000|2022-06-21 14:15:00|177.8|175.4|178.84|176.44|180.23|177.83|177.57|175.17|0
1655821200000|2022-06-21 14:20:00|178.95|176.55|176.08|173.68|179.99|177.59|175.63|173.23|0
1655821500000|2022-06-21 14:25:00|176.19|173.79|177.56|175.16|178.83|176.43|175.85|173.45|0
1655821800000|2022-06-21 14:30:00|177.11|174.71|176.99|174.59|178.02|175.62|174.14|171.74|0
1655822100000|2022-06-21 14:35:00|176.87|174.47|175.73|173.33|178.13|175.73|175.73|173.33|0
1655822400000|2022-06-21 14:40:00|175.61|173.21|176.07|173.67|176.41|174.01|174.93|172.53|0
1655822700000|2022-06-21 14:45:00|175.84|173.44|175.42|173.02|176.64|174.24|173.68|171.28|0
1655823000000|2022-06-21 14:50:00|175.31|172.91|174.4|172|175.42|173.02|174.18|171.78|0
1655823300000|2022-06-21 14:55:00|174.51|172.11|174.94|172.54|174.94|172.54|173.27|170.87|0
1655823600000|2022-06-21 15:00:00|175.06|172.66|174.49|172.09|176.07|173.67|174.27|171.87|0
1655823900000|2022-06-21 15:05:00|174.71|172.31|175.61|173.21|176.29|173.89|174.71|172.31|0
1655824200000|2022-06-21 15:10:00|175.5|173.1|177.99|175.59|178.33|175.93|175.39|172.99|0
1655824500000|2022-06-21 15:15:00|178.22|175.82|177.42|175.02|178.44|176.04|176|173.6|0
1655824800000|2022-06-21 15:20:00|177.19|174.79|179.12|176.72|179.35|176.95|176.51|174.11|0
1655825100000|2022-06-21 15:25:00|179.01|176.61|179.12|176.72|179.47|177.07|178.09|175.69|0
1655825400000|2022-06-21 15:30:00|179|176.6|176.4|174|179.23|176.83|175.67|173.27|0
1655825700000|2022-06-21 15:35:00|176.29|173.89|179.74|177.34|179.97|177.57|175.97|173.57|0
1655826000000|2022-06-21 15:40:00|179.86|177.46|179.62|177.22|180.66|178.26|178.36|175.96|0
1655826300000|2022-06-21 15:45:00|179.51|177.11|180.6|178.2|181.64|179.24|179.39|176.99|0
1655826600000|2022-06-21 15:50:00|180.37|177.97|183.02|180.62|183.02|180.62|180.02|177.62|0
1655826900000|2022-06-21 15:55:00|182.91|180.51|183.6|181.2|183.72|181.32|181.4|179|0
1655827200000|2022-06-21 16:00:00|183.72|181.32|182.67|180.27|183.72|181.32|180.47|178.07|0
1655827500000|2022-06-21 16:05:00|182.79|180.39|183.48|181.08|183.83|181.43|181.62|179.22|0
1655827800000|2022-06-21 16:10:00|183.37|180.97|182.43|180.03|184.3|181.9|182.2|179.8|0
1655828100000|2022-06-21 16:15:00|182.31|179.91|180.92|178.52|183.01|180.61|180.92|178.52|0
1655828400000|2022-06-21 16:20:00|181.03|178.63|180.8|178.4|182.31|179.91|180.45|178.05|0
1655828700000|2022-06-21 16:25:00|180.57|178.17|180.57|178.17|181.26|178.86|179.53|177.13|0
1655829000000|2022-06-21 16:30:00|180.45|178.05|179.98|177.58|181.26|178.86|179.53|177.13|0
1655829300000|2022-06-21 16:35:00|180.1|177.7|178.72|176.32|180.1|177.7|178.15|175.75|0
1655829600000|2022-06-21 16:40:00|178.83|176.43|178.37|175.97|180.1|177.7|178.14|175.74|0
1655829900000|2022-06-21 16:45:00|178.43|176.03|178.82|176.42|179.74|177.34|178.14|175.74|0
1655830200000|2022-06-21 16:50:00|178.48|176.08|176.22|173.82|179.28|176.88|175.87|173.47|0
1655830500000|2022-06-21 16:55:00|176.1|173.7|175.3|172.9|176.67|174.27|175.07|172.67|0
1655830800000|2022-06-21 17:00:00|175.07|172.67|175.64|173.24|176.32|173.92|174.85|172.45|0
1655831100000|2022-06-21 17:05:00|175.58|173.18|175.64|173.24|177.47|175.07|175.41|173.01|0
1655831400000|2022-06-21 17:10:00|175.52|173.12|174.16|171.76|176.09|173.69|173.59|171.19|0
1655831700000|2022-06-21 17:15:00|174.04|171.64|175.17|172.77|175.86|173.46|174.04|171.64|0
1655832000000|2022-06-21 17:20:00|175.06|172.66|175.74|173.34|176.77|174.37|174.72|172.32|0
1655832300000|2022-06-21 17:25:00|175.85|173.45|176.76|174.36|176.88|174.48|175.28|172.88|0
1655832600000|2022-06-21 17:30:00|176.88|174.48|175.05|172.65|176.88|174.48|174.71|172.31|0
1655832900000|2022-06-21 17:35:00|174.93|172.53|176|173.6|176.64|174.24|174.93|172.53|0
1655833200000|2022-06-21 17:40:00|176.12|173.72|175.54|173.14|177.49|175.09|175.43|173.03|0
1655833500000|2022-06-21 17:45:00|175.31|172.91|175.65|173.25|176.8|174.4|175.31|172.91|0
1655833800000|2022-06-21 17:50:00|175.54|173.14|177.02|174.62|177.02|174.62|175.31|172.91|0
1655834100000|2022-06-21 17:55:00|177.14|174.74|177.83|175.43|178.29|175.89|176.91|174.51|0
1655834400000|2022-06-21 18:00:00|177.71|175.31|178.28|175.88|179.1|176.7|177.6|175.2|0
1655834700000|2022-06-21 18:05:00|178.4|176|176.78|174.38|178.63|176.23|176.44|174.04|0
1655835000000|2022-06-21 18:10:00|176.67|174.27|177.47|175.07|177.59|175.19|175.29|172.89|0
1655835300000|2022-06-21 18:15:00|177.35|174.95|176.55|174.15|177.7|175.3|175.52|173.12|0
1655835600000|2022-06-21 18:20:00|176.66|174.26|177|174.6|177.69|175.29|175.74|173.34|0
1655835900000|2022-06-21 18:25:00|177.23|174.83|175.85|173.45|177.23|174.83|175.51|173.11|0
1655836200000|2022-06-21 18:30:00|175.74|173.34|174.94|172.54|176.54|174.14|174.94|172.54|0
1655836500000|2022-06-21 18:35:00|175.05|172.65|177.8|175.4|178.37|175.97|174.71|172.31|0
1655836800000|2022-06-21 18:40:00|177.68|175.28|176.5|174.1|178.26|175.86|175.16|172.76|0
1655837100000|2022-06-21 18:45:00|176.61|174.21|177.75|175.35|177.99|175.59|176.27|173.87|0
1655837400000|2022-06-21 18:50:00|177.87|175.47|174|171.6|177.87|175.47|173.77|171.37|0
1655837700000|2022-06-21 18:55:00|173.55|171.15|173.54|171.14|174.45|172.05|173.21|170.81|0
1655838000000|2022-06-21 19:00:00|173.43|171.03|172.64|170.24|174.11|171.71|171.97|169.57|0
1655838300000|2022-06-21 19:05:00|172.53|170.13|173.31|170.91|174.37|171.97|171.96|169.56|0
1655838600000|2022-06-21 19:10:00|173.2|170.8|173.19|170.79|173.87|171.47|172.19|169.79|0
1655838900000|2022-06-21 19:15:00|173.08|170.68|174.43|172.03|174.65|172.25|172.85|170.45|0
1655839200000|2022-06-21 19:20:00|174.54|172.14|173.75|171.35|174.99|172.59|172.96|170.56|0
1655839500000|2022-06-21 19:25:00|173.97|171.57|174.03|171.63|174.82|172.42|172.85|170.45|0
1655839800000|2022-06-21 19:30:00|173.58|171.18|173.57|171.17|174.93|172.53|173.13|170.73|0
1655840100000|2022-06-21 19:35:00|173.86|171.46|176.33|173.93|176.33|173.93|173.8|171.4|0
1655840400000|2022-06-21 19:40:00|176.22|173.82|176.22|173.82|177.47|175.07|175.76|173.36|0
1655840700000|2022-06-21 19:45:00|176.1|173.7|176.33|173.93|177.01|174.61|175.87|173.47|0
1655841000000|2022-06-21 19:50:00|174.52|172.12|176.21|173.81|177.01|174.61|174.4|172|0
1655841300000|2022-06-21 19:55:00|176.55|174.15|178.83|176.43|180.79|178.39|176.55|174.15|0
1655841600000|2022-06-21 20:00:00|179.06|176.66|181.84|179.44|182.42|180.02|179.06|176.66|0
1655841900000|2022-06-21 20:05:00|181.73|179.33|181.61|179.21|181.95|179.55|180.57|178.17|0
1655842200000|2022-06-21 20:10:00|181.38|178.98|181.14|178.74|181.95|179.55|180.45|178.05|0
1655842500000|2022-06-21 20:15:00|180.88|178.08|180.76|177.96|181|178.2|180.53|177.73|0
1655842800000|2022-06-21 20:20:00|180.82|178.02|180.07|177.27|180.82|178.02|179.73|176.93|0
1655843100000|2022-06-21 20:25:00|180.19|177.39|180.18|177.38|180.41|177.61|180.07|177.27|0
1655843400000|2022-06-21 20:30:00|180.3|177.5|179.83|177.03|180.41|177.61|179.72|176.92|0
1655843700000|2022-06-21 20:35:00|179.95|177.15|179.83|177.03|179.95|177.15|179.37|176.57|0
1655844000000|2022-06-21 20:40:00|179.94|177.14|179.94|177.14|180.29|177.49|179.83|177.03|0
1655844300000|2022-06-21 20:45:00|179.83|177.03|179.71|176.91|180|177.2|179.59|176.79|0
1655844600000|2022-06-21 20:50:00|179.59|176.79|179.82|177.02|179.93|177.13|179.48|176.68|0
1655844900000|2022-06-21 20:55:00|180.05|177.25|180.22|177.42|180.5|177.7|179.88|177.08|0
1655845200000|2022-06-21 21:00:00|180.37|177.57|180.44|177.64|180.47|177.67|180.35|177.55|0
1655845500000|2022-06-21 21:05:00|180.42|177.62|180.49|177.69|180.55|177.75|180.42|177.62|0
1655845800000|2022-06-21 21:10:00|180.54|177.74|180.58|177.78|180.62|177.82|180.49|177.69|0
1655846100000|2022-06-21 21:15:00|180.55|177.75|180.19|177.39|180.55|177.75|179.91|177.11|0
1655846400000|2022-06-21 21:20:00|180.13|177.33|180.64|177.84|180.78|177.98|180.06|177.26|0
1655846700000|2022-06-21 21:25:00|180.66|177.86|180.45|177.65|180.66|177.86|180.43|177.63|0
1655847000000|2022-06-21 21:30:00|180.5|177.7|180.72|177.92|180.82|178.02|180.2|177.4|0
1655847300000|2022-06-21 21:35:00|180.7|177.9|180.75|177.95|180.78|177.98|180.68|177.88|0
1655847600000|2022-06-21 21:40:00|180.72|177.92|180.68|177.88|180.77|177.97|180.64|177.84|0
1655847900000|2022-06-21 21:45:00|180.66|177.86|180.37|177.57|180.66|177.86|180.37|177.57|0
1655848200000|2022-06-21 21:50:00|180.25|177.45|180.33|177.53|180.42|177.62|180.25|177.45|0
1655848500000|2022-06-21 21:55:00|180.31|177.51|180.63|177.83|181.02|178.22|180.31|177.51|0
1655848800000|2022-06-21 22:00:00|181.21|178.41|183.46|180.66|183.46|180.66|181.09|178.29|0
1655849100000|2022-06-21 22:05:00|183.57|180.77|182.99|180.19|184.03|181.23|182.64|179.84|0
1655849400000|2022-06-21 22:10:00|182.87|180.07|182.75|179.95|183.45|180.65|182.75|179.95|0
1655849700000|2022-06-21 22:15:00|182.87|180.07|183.1|180.3|183.45|180.65|182.81|180.01|0
1655850000000|2022-06-21 22:20:00|183.21|180.41|182.17|179.37|183.56|180.76|182.05|179.25|0
1655850300000|2022-06-21 22:25:00|182.05|179.25|182.45|179.65|182.63|179.83|182.05|179.25|0
1655850600000|2022-06-21 22:30:00|182.39|179.59|182.85|180.05|183.2|180.4|182.39|179.59|0
1655850900000|2022-06-21 22:35:00|182.57|179.77|183.43|180.63|183.72|180.92|182.57|179.77|0
1655851200000|2022-06-21 22:40:00|183.55|180.75|182.5|179.7|183.55|180.75|182.5|179.7|0
1655851500000|2022-06-21 22:45:00|182.61|179.81|182.73|179.93|182.73|179.93|182.15|179.35|0
1655851800000|2022-06-21 22:50:00|182.61|179.81|183.45|180.65|183.57|180.77|182.38|179.58|0
1655852100000|2022-06-21 22:55:00|183.39|180.59|182.64|179.84|183.63|180.83|182.64|179.84|0
1655852400000|2022-06-21 23:00:00|182.7|179.9|183.44|180.64|183.91|181.11|182.64|179.84|0
1655852700000|2022-06-21 23:05:00|183.56|180.76|184.13|181.33|184.14|181.34|183.33|180.53|0
1655853000000|2022-06-21 23:10:00|184.25|181.45|184.48|181.68|184.6|181.8|184.02|181.22|0
1655853300000|2022-06-21 23:15:00|184.36|181.56|185.17|182.37|185.29|182.49|184.36|181.56|0
1655853600000|2022-06-21 23:20:00|185.29|182.49|184.82|182.02|185.41|182.61|184.82|182.02|0
1655853900000|2022-06-21 23:25:00|184.88|182.08|184.93|182.13|185.05|182.25|184.47|181.67|0
1655854200000|2022-06-21 23:30:00|184.82|182.02|183.65|180.85|184.99|182.19|183.65|180.85|0
1655854500000|2022-06-21 23:35:00|183.6|180.8|183.76|180.96|184.23|181.43|183.59|180.79|0
1655854800000|2022-06-21 23:40:00|183.65|180.85|184.4|181.6|184.69|181.89|183.65|180.85|0
1655855100000|2022-06-21 23:45:00|184.34|181.54|183.64|180.84|184.57|181.77|183.53|180.73|0
1655855400000|2022-06-21 23:50:00|183.52|180.72|183.17|180.37|183.64|180.84|182.94|180.14|0
1655855700000|2022-06-21 23:55:00|183.06|180.26|183.05|180.25|183.29|180.49|182.94|180.14|0
1655856000000|2022-06-22 00:00:00|183|180.2|184.56|181.76|184.67|181.87|182.82|180.02|0
1655856300000|2022-06-22 00:05:00|184.62|181.82|186.6|183.8|186.89|184.09|184.44|181.64|0
1655856600000|2022-06-22 00:10:00|186.54|183.74|187.71|184.91|188.3|185.5|186.37|183.57|0
1655856900000|2022-06-22 00:15:00|187.59|184.79|187.12|184.32|188.06|185.26|186.65|183.85|0
1655857200000|2022-06-22 00:20:00|186.94|184.14|187.94|185.14|187.94|185.14|186.06|183.26|0
1655857500000|2022-06-22 00:25:00|187.82|185.02|186.88|184.08|187.88|185.08|186.29|183.49|0
1655857800000|2022-06-22 00:30:00|186.76|183.96|188.28|185.48|188.35|185.55|186.41|183.61|0
1655858100000|2022-06-22 00:35:00|188.17|185.37|188.16|185.36|188.23|185.43|187.17|184.37|0
1655858400000|2022-06-22 00:40:00|188.05|185.25|187.32|184.52|188.28|185.48|187.32|184.52|0
1655858700000|2022-06-22 00:45:00|187.39|184.59|188.38|185.58|188.5|185.7|187.32|184.52|0
1655859000000|2022-06-22 00:50:00|188.5|185.7|188.5|185.7|189.09|186.29|188.14|185.34|0
1655859300000|2022-06-22 00:55:00|188.44|185.64|187.96|185.16|188.61|185.81|187.78|184.98|0
1655859600000|2022-06-22 01:00:00|187.9|185.1|188.49|185.69|188.85|186.05|187.85|185.05|0
1655859900000|2022-06-22 01:05:00|188.37|185.57|187.42|184.62|188.37|185.57|187.37|184.57|0
1655860200000|2022-06-22 01:10:00|187.48|184.68|187.42|184.62|187.78|184.98|186.89|184.09|0
1655860500000|2022-06-22 01:15:00|187.36|184.56|187.12|184.32|187.65|184.85|186.83|184.03|0
1655860800000|2022-06-22 01:20:00|187.01|184.21|187.59|184.79|187.59|184.79|186.59|183.79|0
1655861100000|2022-06-22 01:25:00|187.65|184.85|187.53|184.73|187.65|184.85|186.94|184.14|0
1655861400000|2022-06-22 01:30:00|187.64|184.84|188.41|185.61|188.7|185.9|187.17|184.37|0
1655861700000|2022-06-22 01:35:00|188.35|185.55|190.36|187.56|190.6|187.8|188.11|185.31|0
1655862000000|2022-06-22 01:40:00|190.48|187.68|191.67|188.87|191.79|188.99|190|187.2|0
1655862300000|2022-06-22 01:45:00|191.79|188.99|190.77|187.97|192.15|189.35|190.54|187.74|0
1655862600000|2022-06-22 01:50:00|190.71|187.91|191.19|188.39|191.67|188.87|190.35|187.55|0
1655862900000|2022-06-22 01:55:00|191.31|188.51|190.7|187.9|191.9|189.1|190.59|187.79|0
1655863200000|2022-06-22 02:00:00|190.77|187.97|189.99|187.19|190.77|187.97|189.87|187.07|0
1655863500000|2022-06-22 02:05:00|190.05|187.25|190.64|187.84|191.06|188.26|189.87|187.07|0
1655863800000|2022-06-22 02:10:00|190.58|187.78|190.45|187.65|190.82|188.02|189.8|187|0
1655864100000|2022-06-22 02:15:00|190.57|187.77|192.07|189.27|192.12|189.32|190.52|187.72|0
1655864400000|2022-06-22 02:20:00|192|189.2|192.6|189.8|193.08|190.28|191.64|188.84|0
1655864700000|2022-06-22 02:25:00|192.54|189.74|192.54|189.74|193.08|190.28|192.36|189.56|0
1655865000000|2022-06-22 02:30:00|192.6|189.8|192.35|189.55|192.72|189.92|192.35|189.55|0
1655865300000|2022-06-22 02:35:00|192.47|189.67|192.47|189.67|192.71|189.91|191.39|188.59|0
1655865600000|2022-06-22 02:40:00|192.59|189.79|194.15|191.35|194.27|191.47|192.11|189.31|0
1655865900000|2022-06-22 02:45:00|194.39|191.59|195.85|193.05|195.85|193.05|194.34|191.54|0
1655866200000|2022-06-22 02:50:00|195.72|192.92|195.72|192.92|196.45|193.65|195.36|192.56|0
1655866500000|2022-06-22 02:55:00|195.84|193.04|197.42|194.62|197.42|194.62|195.6|192.8|0
1655866800000|2022-06-22 03:00:00|197.54|194.74|197.48|194.68|197.67|194.87|196.32|193.52|0
1655867100000|2022-06-22 03:05:00|197.42|194.62|198.27|195.47|198.27|195.47|196.87|194.07|0
1655867400000|2022-06-22 03:10:00|198.15|195.35|197.9|195.1|199.13|196.33|197.9|195.1|0
1655867700000|2022-06-22 03:15:00|197.96|195.16|197.65|194.85|198.39|195.59|197.53|194.73|0
1655868000000|2022-06-22 03:20:00|197.77|194.97|197.89|195.09|197.89|195.09|197.04|194.24|0
1655868300000|2022-06-22 03:25:00|197.77|194.97|197.03|194.23|197.77|194.97|196.67|193.87|0
1655868600000|2022-06-22 03:30:00|197.16|194.36|198.38|195.58|198.99|196.19|197.15|194.35|0
1655868900000|2022-06-22 03:35:00|198.44|195.64|199.6|196.8|199.73|196.93|198.38|195.58|0
1655869200000|2022-06-22 03:40:00|199.42|196.62|198.68|195.88|199.72|196.92|198.49|195.69|0
1655869500000|2022-06-22 03:45:00|198.74|195.94|198|195.2|198.86|196.06|197.63|194.83|0
1655869800000|2022-06-22 03:50:00|197.94|195.14|197.69|194.89|198|195.2|196.84|194.04|0
1655870100000|2022-06-22 03:55:00|197.75|194.95|197.74|194.94|198.11|195.31|197.5|194.7|0
1655870400000|2022-06-22 04:00:00|197.81|195.01|198.23|195.43|198.23|195.43|197.74|194.94|0
1655870700000|2022-06-22 04:05:00|198.35|195.55|197.92|195.12|198.35|195.55|197.62|194.82|0
1655871000000|2022-06-22 04:10:00|197.86|195.06|200.59|197.79|201.37|198.57|196.19|193.39|0
1655871300000|2022-06-22 04:15:00|200.65|197.85|200.52|197.72|200.89|198.09|200.28|197.48|0
1655871600000|2022-06-22 04:20:00|200.46|197.66|200.15|197.35|200.89|198.09|199.72|196.92|0
1655871900000|2022-06-22 04:25:00|200.09|197.29|200.39|197.59|200.58|197.78|199.78|196.98|0
1655872200000|2022-06-22 04:30:00|200.45|197.65|199.65|196.85|200.51|197.71|199.53|196.73|0
1655872500000|2022-06-22 04:35:00|199.59|196.79|199.65|196.85|200.02|197.22|199.52|196.72|0
1655872800000|2022-06-22 04:40:00|199.71|196.91|199.4|196.6|199.71|196.91|199.28|196.48|0
1655873100000|2022-06-22 04:45:00|199.34|196.54|198.78|195.98|199.52|196.72|198.48|195.68|0
1655873400000|2022-06-22 04:50:00|198.6|195.8|197.79|194.99|198.66|195.86|197.06|194.26|0
1655873700000|2022-06-22 04:55:00|197.67|194.87|197.3|194.5|197.73|194.93|197.24|194.44|0
1655874000000|2022-06-22 05:00:00|197.24|194.44|196.26|193.46|197.61|194.81|195.83|193.03|0
1655874300000|2022-06-22 05:05:00|196.44|193.64|196.68|193.88|197.17|194.37|195.95|193.15|0
1655874600000|2022-06-22 05:10:00|196.56|193.76|198.63|195.83|198.76|195.96|196.32|193.52|0
1655874900000|2022-06-22 05:15:00|198.76|195.96|197.84|195.04|198.76|195.96|197.77|194.97|0
1655875200000|2022-06-22 05:20:00|197.89|195.09|197.16|194.36|198.26|195.46|196.91|194.11|0
1655875500000|2022-06-22 05:25:00|197.4|194.6|197.64|194.84|197.95|195.15|197.4|194.6|0
1655875800000|2022-06-22 05:30:00|197.71|194.91|198.13|195.33|198.25|195.45|197.64|194.84|0
1655876100000|2022-06-22 05:35:00|198.25|195.45|199.35|196.55|199.6|196.8|198.25|195.45|0
1655876400000|2022-06-22 05:40:00|199.23|196.43|200.33|197.53|200.46|197.66|199.05|196.25|0
1655876700000|2022-06-22 05:45:00|200.21|197.41|200.08|197.28|200.7|197.9|199.96|197.16|0
1655877000000|2022-06-22 05:50:00|200.15|197.35|202.68|199.88|203.18|200.38|200.08|197.28|0
1655877300000|2022-06-22 05:55:00|202.93|200.13|203.05|200.25|203.68|200.88|202.12|199.32|0
1655877600000|2022-06-22 06:00:00|202.93|200.13|202.3|199.5|203.17|200.37|200.94|198.14|0
1655877900000|2022-06-22 06:05:00|202.42|199.62|202.3|199.5|202.55|199.75|201.06|198.26|0
1655878200000|2022-06-22 06:10:00|202.42|199.62|204.48|201.68|204.66|201.86|201.92|199.12|0
1655878500000|2022-06-22 06:15:00|204.04|201.24|205.41|202.61|206.04|203.24|203.54|200.74|0
1655878800000|2022-06-22 06:20:00|205.29|202.49|203.78|200.98|205.66|202.86|203.53|200.73|0
1655879100000|2022-06-22 06:25:00|203.65|200.85|204.34|201.54|205.03|202.23|203.4|200.6|0
1655879400000|2022-06-22 06:30:00|204.4|201.6|204.02|201.22|205.09|202.29|203.4|200.6|0
1655879700000|2022-06-22 06:35:00|204.09|201.29|203.71|200.91|204.65|201.85|203.71|200.91|0
1655880000000|2022-06-22 06:40:00|203.64|200.84|203.39|200.59|204.64|201.84|203.39|200.59|0
1655880300000|2022-06-22 06:45:00|203.46|200.66|202.51|199.71|203.76|200.96|202.27|199.47|0
1655880600000|2022-06-22 06:50:00|202.39|199.59|203.13|200.33|203.63|200.83|201.89|199.09|0
1655880900000|2022-06-22 06:55:00|203.01|200.21|205.5|202.7|206.25|203.45|202.61|199.81|0
1655881200000|2022-06-22 07:00:00|205.19|202.39|209.11|206.31|209.43|206.63|204.28|201.48|0
1655881500000|2022-06-22 07:05:00|209.29|206.89|213.94|211.54|215.17|212.77|209.22|206.82|0
1655881800000|2022-06-22 07:10:00|214.46|212.06|214.41|212.01|217.5|215.1|212.96|210.56|0
1655882100000|2022-06-22 07:15:00|214.28|211.88|215.05|212.65|215.63|213.23|213.39|210.99|0
1655882400000|2022-06-22 07:20:00|215.56|213.16|217.62|215.22|218.92|216.52|215.05|212.65|0
1655882700000|2022-06-22 07:25:00|217.23|214.83|216.14|213.74|217.69|215.29|215.3|212.9|0
1655883000000|2022-06-22 07:30:00|216.59|214.19|212.23|209.83|216.91|214.51|211.34|208.94|0
1655883300000|2022-06-22 07:35:00|212.1|209.7|213.75|211.35|214.52|212.12|211.97|209.57|0
1655883600000|2022-06-22 07:40:00|213.88|211.48|216.13|213.73|216.13|213.73|213.24|210.84|0
1655883900000|2022-06-22 07:45:00|216.25|213.85|216.83|214.43|218.25|215.85|215.67|213.27|0
1655884200000|2022-06-22 07:50:00|216.77|214.37|217.86|215.46|218.25|215.85|215.93|213.53|0
1655884500000|2022-06-22 07:55:00|217.99|215.59|217.53|215.13|218.38|215.98|216.69|214.29|0
1655884800000|2022-06-22 08:00:00|217.47|215.07|218.89|216.49|219.48|217.08|215.79|213.39|0
1655885100000|2022-06-22 08:05:00|218.96|216.56|218.24|215.84|220.45|218.05|218.24|215.84|0
1655885400000|2022-06-22 08:10:00|217.98|215.58|216.42|214.02|218.11|215.71|215.14|212.74|0
1655885700000|2022-06-22 08:15:00|216.55|214.15|217.58|215.18|217.58|215.18|215.65|213.25|0
1655886000000|2022-06-22 08:20:00|217.45|215.05|217.13|214.73|218.1|215.7|216.03|213.63|0
1655886300000|2022-06-22 08:25:00|217.19|214.79|217.77|215.37|218.48|216.08|216.8|214.4|0
1655886600000|2022-06-22 08:30:00|217.9|215.5|214.2|211.8|218.22|215.82|213.43|211.03|0
1655886900000|2022-06-22 08:35:00|214.33|211.93|213.81|211.41|214.78|212.38|212.4|210|0
1655887200000|2022-06-22 08:40:00|213.68|211.28|214.97|212.57|215.48|213.08|213.42|211.02|0
1655887500000|2022-06-22 08:45:00|214.9|212.5|216.12|213.72|216.38|213.98|214.84|212.44|0
1655887800000|2022-06-22 08:50:00|216.06|213.66|214.12|211.72|216.19|213.79|213.93|211.53|0
1655888100000|2022-06-22 08:55:00|214.31|211.91|213.54|211.14|214.44|212.04|213.28|210.88|0
1655888400000|2022-06-22 09:00:00|213.48|211.08|212.77|210.37|213.48|211.08|211.74|209.34|0
1655888700000|2022-06-22 09:05:00|212.76|210.36|213.15|210.75|213.66|211.26|212.38|209.98|0
1655889000000|2022-06-22 09:10:00|213.08|210.68|213.91|211.51|214.17|211.77|212.96|210.56|0
1655889300000|2022-06-22 09:15:00|214.17|211.77|211.48|209.08|214.3|211.9|211.22|208.82|0
1655889600000|2022-06-22 09:20:00|211.41|209.01|210.33|207.93|211.86|209.46|209.82|207.42|0
1655889900000|2022-06-22 09:25:00|210.45|208.05|210.7|208.3|211.09|208.69|210.07|207.67|0
1655890200000|2022-06-22 09:30:00|210.96|208.56|212.04|209.64|212.23|209.83|210.7|208.3|0
1655890500000|2022-06-22 09:35:00|212.1|209.7|211.02|208.62|212.1|209.7|210.44|208.04|0
1655890800000|2022-06-22 09:40:00|210.95|208.55|210.06|207.66|211.71|209.31|209.74|207.34|0
1655891100000|2022-06-22 09:45:00|210.44|208.04|211.65|209.25|211.84|209.44|209.99|207.59|0
1655891400000|2022-06-22 09:50:00|211.52|209.12|209.73|207.33|211.71|209.31|209.67|207.27|0
1655891700000|2022-06-22 09:55:00|209.86|207.46|209.98|207.58|210.56|208.16|209.29|206.89|0
1655892000000|2022-06-22 10:00:00|210.05|207.65|209.15|206.75|210.74|208.34|208.9|206.5|0
1655892300000|2022-06-22 10:05:00|208.97|206.57|207.89|205.49|208.97|206.57|207.89|205.49|0
1655892600000|2022-06-22 10:10:00|208.01|205.61|207.88|205.48|208.26|205.86|207.13|204.73|0
1655892900000|2022-06-22 10:15:00|207.82|205.42|208.38|205.98|208.64|206.24|207.25|204.85|0
1655893200000|2022-06-22 10:20:00|208.32|205.92|206.74|204.34|208.32|205.92|206.62|204.22|0
1655893500000|2022-06-22 10:25:00|206.87|204.47|206.99|204.59|207.24|204.84|206.31|203.91|0
1655893800000|2022-06-22 10:30:00|206.49|204.09|207.24|204.84|207.36|204.96|206.49|204.09|0
1655894100000|2022-06-22 10:35:00|207.11|204.71|208.12|205.72|208.62|206.22|206.67|204.27|0
1655894400000|2022-06-22 10:40:00|208.24|205.84|209|206.6|210.01|207.61|208.24|205.84|0
1655894700000|2022-06-22 10:45:00|209.06|206.66|207.23|204.83|209.06|206.66|207.1|204.7|0
1655895000000|2022-06-22 10:50:00|207.17|204.77|206.59|204.19|207.6|205.2|206.34|203.94|0
1655895300000|2022-06-22 10:55:00|206.53|204.13|208.35|205.95|208.61|206.21|206.53|204.13|0
1655895600000|2022-06-22 11:00:00|208.1|205.7|206.4|204|208.23|205.83|205.59|203.19|0
1655895900000|2022-06-22 11:05:00|206.46|204.06|206.4|204|207.09|204.69|205.83|203.43|0
1655896200000|2022-06-22 11:10:00|206.33|203.93|206.83|204.43|206.96|204.56|205.89|203.49|0
1655896500000|2022-06-22 11:15:00|206.96|204.56|204.32|201.92|207.08|204.68|204.32|201.92|0
1655896800000|2022-06-22 11:20:00|204.45|202.05|205.01|202.61|205.19|202.79|203.7|201.3|0
1655897100000|2022-06-22 11:25:00|204.82|202.42|203.45|201.05|204.88|202.48|203.45|201.05|0
1655897400000|2022-06-22 11:30:00|203.26|200.86|203.57|201.17|204.19|201.79|202.95|200.55|0
1655897700000|2022-06-22 11:35:00|203.51|201.11|204.56|202.16|205.06|202.66|203.38|200.98|0
1655898000000|2022-06-22 11:40:00|204.62|202.22|205.68|203.28|205.68|203.28|204.43|202.03|0
1655898300000|2022-06-22 11:45:00|205.62|203.22|206.68|204.28|206.93|204.53|205.55|203.15|0
1655898600000|2022-06-22 11:50:00|206.55|204.15|206.42|204.02|206.93|204.53|206.17|203.77|0
1655898900000|2022-06-22 11:55:00|206.49|204.09|207.55|205.15|207.68|205.28|206.17|203.77|0
1655899200000|2022-06-22 12:00:00|207.68|205.28|208.05|205.65|208.56|206.16|206.42|204.02|0
1655899500000|2022-06-22 12:05:00|207.99|205.59|208.55|206.15|209.06|206.66|207.67|205.27|0
1655899800000|2022-06-22 12:10:00|208.68|206.28|208.55|206.15|208.93|206.53|207.67|205.27|0
1655900100000|2022-06-22 12:15:00|208.68|206.28|210.57|208.17|210.9|208.5|208.17|205.77|0
1655900400000|2022-06-22 12:20:00|210.83|208.43|210.32|207.92|211.08|208.68|210.19|207.79|0
1655900700000|2022-06-22 12:25:00|210.19|207.79|210.12|207.72|210.44|208.04|209.3|206.9|0
1655901000000|2022-06-22 12:30:00|210.19|207.79|211.97|209.57|212.8|210.4|209.93|207.53|0
1655901300000|2022-06-22 12:35:00|212.03|209.63|212.6|210.2|213.37|210.97|211.71|209.31|0
1655901600000|2022-06-22 12:40:00|212.73|210.33|211.7|209.3|213.37|210.97|211.7|209.3|0
1655901900000|2022-06-22 12:45:00|211.83|209.43|212.15|209.75|212.21|209.81|211.19|208.79|0
1655902200000|2022-06-22 12:50:00|212.21|209.81|210.87|208.47|213.11|210.71|209.41|207.01|0
1655902500000|2022-06-22 12:55:00|210.93|208.53|207.07|204.67|210.93|208.53|206.88|204.48|0
1655902800000|2022-06-22 13:00:00|207|204.6|209.91|207.51|210.03|207.63|207|204.6|0
1655903100000|2022-06-22 13:05:00|209.78|207.38|209.59|207.19|211.3|208.9|209.39|206.99|0
1655903400000|2022-06-22 13:10:00|209.52|207.12|208.76|206.36|210.41|208.01|208|205.6|0
1655903700000|2022-06-22 13:15:00|208.82|206.42|208.25|205.85|209.9|207.5|208|205.6|0
1655904000000|2022-06-22 13:20:00|208.37|205.97|205.54|203.14|208.37|205.97|205.23|202.83|0
1655904300000|2022-06-22 13:25:00|205.85|203.45|202.98|200.58|207.49|205.09|201.87|199.47|0
1655904600000|2022-06-22 13:30:00|203.35|200.95|197.22|194.82|205.35|202.95|193.34|190.94|0
1655904900000|2022-06-22 13:35:00|197.7|195.3|196.61|194.21|200.04|197.64|193.82|191.42|0
1655905200000|2022-06-22 13:40:00|196.49|194.09|193.45|191.05|199.19|196.79|193.45|191.05|0
1655905500000|2022-06-22 13:45:00|193.33|190.93|192.88|190.48|194.78|192.38|190.86|188.46|0
1655905800000|2022-06-22 13:50:00|193.49|191.09|185.88|183.48|196.88|194.48|185.53|183.13|0
1655906100000|2022-06-22 13:55:00|185.76|183.36|188.31|185.91|188.31|185.91|183.78|181.38|0
1655906400000|2022-06-22 14:00:00|188.08|185.68|188.78|186.38|191.52|189.12|186.07|183.67|0
1655906700000|2022-06-22 14:05:00|188.66|186.26|185.64|183.24|190.57|188.17|185.64|183.24|0
1655907000000|2022-06-22 14:10:00|185.41|183.01|181.69|179.29|187.52|185.12|181.34|178.94|0
1655907300000|2022-06-22 14:15:00|181.92|179.52|176.77|174.37|182.49|180.09|176.77|174.37|0
1655907600000|2022-06-22 14:20:00|176.88|174.48|172.54|170.14|178.83|176.43|172.42|170.02|0
1655907900000|2022-06-22 14:25:00|172.65|170.25|173.74|171.34|173.96|171.56|172.09|169.69|0
1655908200000|2022-06-22 14:30:00|173.4|171|172.84|170.44|174.4|172|171.19|168.79|0
1655908500000|2022-06-22 14:35:00|172.96|170.56|168.99|166.59|173.62|171.22|168.67|166.27|0
1655908800000|2022-06-22 14:40:00|168.88|166.48|170.85|168.45|171.95|169.55|168.78|166.38|0
1655909100000|2022-06-22 14:45:00|170.74|168.34|173.61|171.21|175.84|173.44|170.63|168.23|0
1655909400000|2022-06-22 14:50:00|173.94|171.54|174.16|171.76|174.72|172.32|172.5|170.1|0
1655909700000|2022-06-22 14:55:00|174.27|171.87|173.71|171.31|175.39|172.99|173.49|171.09|0
1655910000000|2022-06-22 15:00:00|173.82|171.42|177.81|175.41|179.91|177.51|173.49|171.09|0
1655910300000|2022-06-22 15:05:00|176.07|173.67|175.3|172.9|178.45|176.05|175.19|172.79|0
1655910600000|2022-06-22 15:10:00|175.53|173.13|175.98|173.58|176.2|173.8|174.52|172.12|0
1655910900000|2022-06-22 15:15:00|175.86|173.46|173.67|171.27|175.98|173.58|173|170.6|0
1655911200000|2022-06-22 15:20:00|173.56|171.16|174.45|172.05|175.91|173.51|173.56|171.16|0
1655911500000|2022-06-22 15:25:00|174.34|171.94|174.86|172.46|174.86|172.46|172.22|169.82|0
1655911800000|2022-06-22 15:30:00|174.75|172.35|172.54|170.14|174.86|172.46|170.62|168.22|0
1655912100000|2022-06-22 15:35:00|172.65|170.25|172.42|170.02|172.98|170.58|171.77|169.37|0
1655912400000|2022-06-22 15:40:00|172.31|169.91|178.11|175.71|178.34|175.94|172.26|169.86|0
1655912700000|2022-06-22 15:45:00|178.23|175.83|178.49|176.09|180.69|178.29|177.58|175.18|0
1655913000000|2022-06-22 15:50:00|178.37|175.97|181.56|179.16|182.14|179.74|178.04|175.64|0
1655913300000|2022-06-22 15:55:00|181.68|179.28|183.19|180.79|183.54|181.14|180.53|178.13|0
1655913600000|2022-06-22 16:00:00|183.31|180.91|182.27|179.87|183.88|181.48|178.15|175.75|0
1655913900000|2022-06-22 16:05:00|182.73|180.33|184|181.6|185.86|183.46|182.61|180.21|0
1655914200000|2022-06-22 16:10:00|183.77|181.37|181.92|179.52|184.12|181.72|180.88|178.48|0
1655914500000|2022-06-22 16:15:00|181.8|179.4|178.76|176.36|182.03|179.63|178.25|175.85|0
1655914800000|2022-06-22 16:20:00|179.16|176.76|178.56|176.16|179.62|177.22|176.9|174.5|0
1655915100000|2022-06-22 16:25:00|178.67|176.27|178.21|175.81|179.13|176.73|177.08|174.68|0
1655915400000|2022-06-22 16:30:00|178.56|176.16|176.4|174|178.9|176.5|175.95|173.55|0
1655915700000|2022-06-22 16:35:00|176.17|173.77|178.09|175.69|178.09|175.69|174.93|172.53|0
1655916000000|2022-06-22 16:40:00|177.86|175.46|175.15|172.75|177.86|175.46|175.15|172.75|0
1655916300000|2022-06-22 16:45:00|175.26|172.86|176.5|174.1|176.84|174.44|174.81|172.41|0
1655916600000|2022-06-22 16:50:00|176.27|173.87|176.27|173.87|177.52|175.12|175.6|173.2|0
1655916900000|2022-06-22 16:55:00|176.16|173.76|174.24|171.84|176.95|174.55|174.02|171.62|0
1655917200000|2022-06-22 17:00:00|174.35|171.95|177.28|174.88|178.53|176.13|173.79|171.39|0
1655917500000|2022-06-22 17:05:00|177.51|175.11|176.48|174.08|177.51|175.11|175.92|173.52|0
1655917800000|2022-06-22 17:10:00|176.6|174.2|174.57|172.17|176.6|174.2|174.23|171.83|0
1655918100000|2022-06-22 17:15:00|174.45|172.05|172.91|170.51|175.6|173.2|172.8|170.4|0
1655918400000|2022-06-22 17:20:00|172.69|170.29|171.8|169.4|173.36|170.96|171.36|168.96|0
1655918700000|2022-06-22 17:25:00|171.69|169.29|171.8|169.4|173.13|170.73|170.7|168.3|0
1655919000000|2022-06-22 17:30:00|171.91|169.51|174.24|171.84|174.24|171.84|171.91|169.51|0
1655919300000|2022-06-22 17:35:00|174.57|172.17|173.01|170.61|175.47|173.07|172.68|170.28|0
1655919600000|2022-06-22 17:40:00|173.12|170.72|171.17|168.77|173.68|171.28|171.17|168.77|0
1655919900000|2022-06-22 17:45:00|171.06|168.66|169.62|167.22|171.61|169.21|169.62|167.22|0
1655920200000|2022-06-22 17:50:00|169.73|167.33|171.72|169.32|172.27|169.87|169.62|167.22|0
1655920500000|2022-06-22 17:55:00|171.83|169.43|170.94|168.54|172.94|170.54|170.83|168.43|0
1655920800000|2022-06-22 18:00:00|170.5|168.1|169.83|167.43|171.38|168.98|168.95|166.55|0
1655921100000|2022-06-22 18:05:00|169.72|167.32|165.58|163.18|170.05|167.65|164.71|162.31|0
1655921400000|2022-06-22 18:10:00|165.9|163.5|165.79|163.39|167.2|164.8|165.69|163.29|0
1655921700000|2022-06-22 18:15:00|165.68|163.28|165.68|163.28|166.44|164.04|164.39|161.99|0
1655922000000|2022-06-22 18:20:00|165.36|162.96|168.3|165.42|169.81|167.41|165.36|162.96|0
1655922300000|2022-06-22 18:25:00|168.41|165.53|170.82|167.94|171.04|168.16|168.3|165.42|0
1655922600000|2022-06-22 18:30:00|170.6|167.72|169.82|166.94|170.98|168.1|169.5|166.62|0
1655922900000|2022-06-22 18:35:00|169.71|166.83|170.65|167.77|170.87|167.99|169.66|166.78|0
1655923200000|2022-06-22 18:40:00|170.92|168.04|171.12|168.72|172.34|169.94|169.93|167.05|0
1655923500000|2022-06-22 18:45:00|171.23|168.83|173.22|170.82|173.22|170.82|170.34|167.94|0
1655923800000|2022-06-22 18:50:00|173.44|171.04|171.64|169.24|173.56|171.16|171.64|169.24|0
1655924100000|2022-06-22 18:55:00|171.53|169.13|170.2|167.8|171.53|169.13|169.43|167.03|0
1655924400000|2022-06-22 19:00:00|170.09|167.69|168.3|165.9|172.36|169.96|167.53|165.13|0
1655924700000|2022-06-22 19:05:00|167.75|165.35|169.96|167.56|170.29|167.89|167.2|164.8|0
1655925000000|2022-06-22 19:10:00|170.07|167.67|170.62|168.22|172.18|169.78|169.51|167.11|0
1655925300000|2022-06-22 19:15:00|170.28|167.88|171.29|168.89|171.73|169.33|168.89|166.49|0
1655925600000|2022-06-22 19:20:00|171.4|169|170.95|168.55|171.62|169.22|169.84|167.44|0
1655925900000|2022-06-22 19:25:00|171.28|168.88|174.77|172.37|176.02|173.62|170.84|168.44|0
1655926200000|2022-06-22 19:30:00|175.22|172.82|176.58|174.18|176.58|174.18|173.41|171.01|0
1655926500000|2022-06-22 19:35:00|176.7|174.3|177.61|175.21|179.28|176.88|176.13|173.73|0
1655926800000|2022-06-22 19:40:00|178.07|175.67|177.26|174.86|179.91|177.51|176.46|174.06|0
1655927100000|2022-06-22 19:45:00|177.61|175.21|179.21|176.81|181.19|178.79|177.38|174.98|0
1655927400000|2022-06-22 19:50:00|179.68|177.28|174.51|172.11|179.91|177.51|173.95|171.55|0
1655927700000|2022-06-22 19:55:00|174.4|172|181.3|178.9|181.3|178.9|173.94|171.54|0
1655928000000|2022-06-22 20:00:00|180.36|177.96|179.09|176.69|181.18|178.78|178.39|175.99|0
1655928300000|2022-06-22 20:05:00|179.2|176.8|178.97|176.57|179.55|177.15|178.39|175.99|0
1655928600000|2022-06-22 20:10:00|179.08|176.68|178.62|176.22|179.08|176.68|177.93|175.53|0
1655928900000|2022-06-22 20:15:00|178.93|176.13|179.45|176.65|179.62|176.82|178.88|176.08|0
1655929200000|2022-06-22 20:20:00|179.39|176.59|178.23|175.43|179.51|176.71|178.23|175.43|0
1655929500000|2022-06-22 20:25:00|178.46|175.66|180.54|177.74|180.54|177.74|178.23|175.43|0
1655929800000|2022-06-22 20:30:00|180.31|177.51|181.41|178.61|181.7|178.9|180.31|177.51|0
1655930100000|2022-06-22 20:35:00|181.35|178.55|180.53|177.73|181.82|179.02|180.53|177.73|0
1655930400000|2022-06-22 20:40:00|180.42|177.62|179.79|176.99|180.65|177.85|179.21|176.41|0
1655930700000|2022-06-22 20:45:00|179.85|177.05|180.72|177.92|181.07|178.27|179.79|176.99|0
1655931000000|2022-06-22 20:50:00|180.78|177.98|181.18|178.38|181.18|178.38|180.37|177.57|0
1655931300000|2022-06-22 20:55:00|181.24|178.44|180.77|177.97|181.3|178.5|180.6|177.8|0
1655931600000|2022-06-22 21:00:00|180.79|177.99|180.99|178.19|181.08|178.28|180.79|177.99|0
1655931900000|2022-06-22 21:05:00|180.79|177.99|180.66|177.86|180.87|178.07|180.66|177.86|0
1655932200000|2022-06-22 21:10:00|180.68|177.88|180.92|178.12|180.95|178.15|180.61|177.81|0
1655932500000|2022-06-22 21:15:00|180.75|177.95|180.85|178.05|180.85|178.05|180.69|177.89|0
1655932800000|2022-06-22 21:20:00|180.74|177.94|180.91|178.11|180.91|178.11|180.72|177.92|0
1655933100000|2022-06-22 21:25:00|180.95|178.15|181.06|178.26|181.18|178.38|180.94|178.14|0
1655933400000|2022-06-22 21:30:00|181.08|178.28|181.14|178.34|181.14|178.34|180.72|177.92|0
1655934000000|2022-06-22 21:40:00|180.99|178.19|181.1|178.3|181.15|178.35|180.88|178.08|0
1655934300000|2022-06-22 21:45:00|181.06|178.26|181.06|178.26|181.27|178.47|181.04|178.24|0
1655934600000|2022-06-22 21:50:00|181.03|178.23|180.9|178.1|181.03|178.23|180.9|178.1|0
1655934900000|2022-06-22 21:55:00|180.83|178.03|180.78|177.98|180.93|178.13|180.78|177.98|0
1655935200000|2022-06-22 22:00:00|180.26|177.46|180.08|177.28|181.08|178.28|179.27|176.47|0
1655935500000|2022-06-22 22:05:00|180.2|177.4|181.95|179.15|183|180.2|180.2|177.4|0
1655935800000|2022-06-22 22:10:00|182.01|179.21|181.12|178.32|182.06|179.26|181.12|178.32|0
1655936100000|2022-06-22 22:15:00|181.24|178.44|182.06|179.26|182.06|179.26|180.54|177.74|0
1655936400000|2022-06-22 22:20:00|181.88|179.08|182.99|180.19|182.99|180.19|181.76|178.96|0
1655936700000|2022-06-22 22:25:00|183.05|180.25|182.75|179.95|183.7|180.9|182.46|179.66|0
1655937000000|2022-06-22 22:30:00|182.64|179.84|183.1|180.3|183.4|180.6|182.58|179.78|0
1655937300000|2022-06-22 22:35:00|182.98|180.18|182.63|179.83|182.98|180.18|182.34|179.54|0
1655937600000|2022-06-22 22:40:00|182.75|179.95|182.33|179.53|183.1|180.3|182.15|179.35|0
1655937900000|2022-06-22 22:45:00|182.39|179.59|182.03|179.23|182.74|179.94|181.8|179|0
1655938200000|2022-06-22 22:50:00|182.09|179.29|182.5|179.7|182.73|179.93|181.86|179.06|0
1655938500000|2022-06-22 22:55:00|182.38|179.58|182.14|179.34|182.73|179.93|182.14|179.34|0
1655938800000|2022-06-22 23:00:00|182.09|179.29|182.91|180.11|182.96|180.16|182.09|179.29|0
1655939100000|2022-06-22 23:05:00|182.96|180.16|184.73|181.93|184.73|181.93|182.84|180.04|0
1655939400000|2022-06-22 23:10:00|184.61|181.81|185.44|182.64|185.86|183.06|184.44|181.64|0
1655939700000|2022-06-22 23:15:00|185.38|182.58|185.08|182.28|185.74|182.94|185.08|182.28|0
1655940000000|2022-06-22 23:20:00|184.96|182.16|187.46|184.66|187.46|184.66|184.96|182.16|0
1655940300000|2022-06-22 23:25:00|187.58|184.78|187.93|185.13|188.18|185.38|187.46|184.66|0
1655940600000|2022-06-22 23:30:00|187.88|185.08|189.32|186.52|189.86|187.06|187.88|185.08|0
1655940900000|2022-06-22 23:35:00|189.25|186.45|190.7|187.9|191.31|188.51|189.25|186.45|0
1655941200000|2022-06-22 23:40:00|190.76|187.96|189.43|186.63|190.76|187.96|188.89|186.09|0
1655941500000|2022-06-22 23:45:00|189.49|186.69|190.09|187.29|190.52|187.72|189.25|186.45|0
1655941800000|2022-06-22 23:50:00|190.15|187.35|189|186.2|190.21|187.41|188.46|185.66|0
1655942100000|2022-06-22 23:55:00|189.06|186.26|188.15|185.35|189.06|186.26|187.79|184.99|0
1655942400000|2022-06-23 00:00:00|188.27|185.47|187.01|184.21|188.51|185.71|186.47|183.67|0
1655942700000|2022-06-23 00:05:00|187.07|184.27|186.53|183.73|187.19|184.39|186.47|183.67|0
1655943000000|2022-06-23 00:10:00|186.47|183.67|186.58|183.78|187.07|184.27|186.47|183.67|0
1655943300000|2022-06-23 00:15:00|186.53|183.73|184.44|181.64|186.53|183.73|182.79|179.99|0
1655943600000|2022-06-23 00:20:00|184.27|181.47|184.5|181.7|184.91|182.11|183.49|180.69|0
1655943900000|2022-06-23 00:25:00|184.44|181.64|185.33|182.53|185.33|182.53|183.37|180.57|0
1655944200000|2022-06-23 00:30:00|185.26|182.46|184.06|181.26|187.05|184.25|184.06|181.26|0
1655944500000|2022-06-23 00:35:00|183.94|181.14|183.7|180.9|184.3|181.5|183|180.2|0
1655944800000|2022-06-23 00:40:00|183.88|181.08|182.23|179.43|184.06|181.26|182.05|179.25|0
1655945100000|2022-06-23 00:45:00|182.16|179.36|181.1|178.3|182.52|179.72|180.4|177.6|0
1655945400000|2022-06-23 00:50:00|181.22|178.42|176.8|174|181.22|178.42|176.34|173.54|0
1655945700000|2022-06-23 00:55:00|176.63|173.83|176.22|173.42|176.63|173.83|173.93|171.13|0
1655946000000|2022-06-23 01:00:00|176.33|173.53|176.45|173.65|177.49|174.69|175.36|172.56|0
1655946300000|2022-06-23 01:05:00|176.51|173.71|175.93|173.13|177.37|174.57|175.52|172.72|0
1655946600000|2022-06-23 01:10:00|175.87|173.07|177.19|174.39|177.19|174.39|175.29|172.49|0
1655946900000|2022-06-23 01:15:00|177.36|174.56|179.27|176.47|179.74|176.94|176.9|174.1|0
1655947200000|2022-06-23 01:20:00|179.21|176.41|177.76|174.96|179.21|176.41|176.78|173.98|0
1655947500000|2022-06-23 01:25:00|177.82|175.02|177.81|175.01|179.15|176.35|177.47|174.67|0
1655947800000|2022-06-23 01:30:00|177.7|174.9|177.11|174.31|177.76|174.96|176.08|173.28|0
1655948100000|2022-06-23 01:35:00|177.17|174.37|178.73|175.93|178.96|176.16|176.88|174.08|0
1655948400000|2022-06-23 01:40:00|178.56|175.76|179.89|177.09|179.89|177.09|178.38|175.58|0
1655948700000|2022-06-23 01:45:00|179.84|177.04|180.77|177.97|181.18|178.38|178.38|175.58|0
1655949000000|2022-06-23 01:50:00|180.94|178.14|184.36|181.56|184.36|181.56|180.82|178.02|0
1655949300000|2022-06-23 01:55:00|184.42|181.62|186.56|183.76|186.98|184.18|184.42|181.62|0
1655949600000|2022-06-23 02:00:00|186.5|183.7|186.03|183.23|187.82|185.02|185.19|182.39|0
1655949900000|2022-06-23 02:05:00|186.21|183.41|187.22|184.42|187.76|184.96|185.73|182.93|0
1655950200000|2022-06-23 02:10:00|187.16|184.36|188.72|185.92|189.74|186.94|186.62|183.82|0
1655950500000|2022-06-23 02:15:00|188.96|186.16|189.07|186.27|189.49|186.69|188.41|185.61|0
1655950800000|2022-06-23 02:20:00|189.13|186.33|190.39|187.59|190.57|187.77|188.53|185.73|0
1655951100000|2022-06-23 02:25:00|190.33|187.53|188.58|185.78|190.33|187.53|188.4|185.6|0
1655951400000|2022-06-23 02:30:00|188.52|185.72|185.66|182.86|188.52|185.72|185.66|182.86|0
1655951700000|2022-06-23 02:35:00|185.54|182.74|185.06|182.26|186.01|183.21|185.06|182.26|0
1655952000000|2022-06-23 02:40:00|184.94|182.14|185.65|182.85|185.89|183.09|184.82|182.02|0
1655952300000|2022-06-23 02:45:00|185.35|182.55|183.05|180.25|185.71|182.91|183.05|180.25|0
1655952600000|2022-06-23 02:50:00|183.11|180.31|184.75|181.95|184.75|181.95|182.87|180.07|0
1655952900000|2022-06-23 02:55:00|184.57|181.77|185.16|182.36|185.64|182.84|184.52|181.72|0
1655953200000|2022-06-23 03:00:00|185.28|182.48|186.23|183.43|186.7|183.9|184.63|181.83|0
1655953500000|2022-06-23 03:05:00|186.35|183.55|184.33|181.53|186.35|183.55|184.21|181.41|0
1655953800000|2022-06-23 03:10:00|184.21|181.41|184.44|181.64|184.68|181.88|182.8|180|0
1655954100000|2022-06-23 03:15:00|184.32|181.52|183.49|180.69|185.27|182.47|183.49|180.69|0
1655954400000|2022-06-23 03:20:00|183.14|180.34|183.55|180.75|183.96|181.16|182.97|180.17|0
1655954700000|2022-06-23 03:25:00|183.37|180.57|184.02|181.22|184.9|182.1|183.08|180.28|0
1655955000000|2022-06-23 03:30:00|184.08|181.28|184.02|181.22|184.9|182.1|183.6|180.8|0
1655955300000|2022-06-23 03:35:00|183.95|181.15|183.07|180.27|183.95|181.15|182.19|179.39|0
1655955600000|2022-06-23 03:40:00|183.01|180.21|184.54|181.74|184.54|181.74|182.77|179.97|0
1655955900000|2022-06-23 03:45:00|184.42|181.62|184.42|181.62|184.54|181.74|183.71|180.91|0
1655956200000|2022-06-23 03:50:00|184.18|181.38|183.82|181.02|184.65|181.85|183.7|180.9|0
1655956500000|2022-06-23 03:55:00|183.7|180.9|185.35|182.55|185.35|182.55|183.47|180.67|0
1655956800000|2022-06-23 04:00:00|185.42|182.62|185.29|182.49|185.47|182.67|184.52|181.72|0
1655957100000|2022-06-23 04:05:00|185.35|182.55|187.01|184.21|187.19|184.39|185.35|182.55|0
1655957400000|2022-06-23 04:10:00|186.89|184.09|185.29|182.49|186.95|184.15|184.99|182.19|0
1655957700000|2022-06-23 04:15:00|185.22|182.42|185.1|182.3|185.4|182.6|184.16|181.36|0
1655958000000|2022-06-23 04:20:00|184.98|182.18|183.8|181|185.16|182.36|183.68|180.88|0
1655958300000|2022-06-23 04:25:00|183.68|180.88|181.68|178.88|183.68|180.88|181.68|178.88|0
1655958600000|2022-06-23 04:30:00|181.63|178.83|181.1|178.3|182.15|179.35|180.51|177.71|0
1655958900000|2022-06-23 04:35:00|180.98|178.18|181.09|178.29|181.79|178.99|180.98|178.18|0
1655959200000|2022-06-23 04:40:00|180.86|178.06|180.16|177.36|180.86|178.06|180.04|177.24|0
1655959500000|2022-06-23 04:45:00|180.22|177.42|181.32|178.52|181.55|178.75|180.16|177.36|0
1655959800000|2022-06-23 04:50:00|181.43|178.63|182.54|179.74|182.95|180.15|181.2|178.4|0
1655960100000|2022-06-23 04:55:00|182.95|180.15|182.31|179.51|182.95|180.15|181.66|178.86|0
1655960400000|2022-06-23 05:00:00|182.36|179.56|181.89|179.09|182.36|179.56|181.66|178.86|0
1655960700000|2022-06-23 05:05:00|181.95|179.15|182.24|179.44|182.35|179.55|181.19|178.39|0
1655961000000|2022-06-23 05:10:00|182.35|179.55|182.41|179.61|182.65|179.85|181.71|178.91|0
1655961300000|2022-06-23 05:15:00|182.35|179.55|180.94|178.14|182.35|179.55|180.25|177.45|0
1655961600000|2022-06-23 05:20:00|181.06|178.26|182.05|179.25|182.11|179.31|180.48|177.68|0
1655961900000|2022-06-23 05:25:00|181.94|179.14|180.53|177.73|182.05|179.25|180.24|177.44|0
1655962200000|2022-06-23 05:30:00|180.59|177.79|178.84|176.04|180.59|177.79|178.27|175.47|0
1655962500000|2022-06-23 05:35:00|178.73|175.93|180.12|177.32|180.12|177.32|178.03|175.23|0
1655962800000|2022-06-23 05:40:00|180.06|177.26|180|177.2|180.11|177.31|179.3|176.5|0
1655963100000|2022-06-23 05:45:00|179.88|177.08|179.64|176.84|180.34|177.54|179.41|176.61|0
1655963400000|2022-06-23 05:50:00|179.88|177.08|181.39|178.59|181.39|178.59|179.88|177.08|0
1655963700000|2022-06-23 05:55:00|181.27|178.47|180.91|178.11|181.73|178.93|180.68|177.88|0
1655964000000|2022-06-23 06:00:00|181.03|178.23|181.44|178.64|183.37|180.57|180.45|177.65|0
1655964300000|2022-06-23 06:05:00|181.49|178.69|182.78|179.98|183.25|180.45|181.44|178.64|0
1655964600000|2022-06-23 06:10:00|182.66|179.86|182.31|179.51|182.96|180.16|181.43|178.63|0
1655964900000|2022-06-23 06:15:00|182.25|179.45|182.01|179.21|182.77|179.97|181.6|178.8|0
1655965200000|2022-06-23 06:20:00|181.95|179.15|183.47|180.67|183.83|181.03|181.95|179.15|0
1655965500000|2022-06-23 06:25:00|183.36|180.56|183.47|180.67|183.71|180.91|182.59|179.79|0
1655965800000|2022-06-23 06:30:00|183.41|180.61|183.41|180.61|183.59|180.79|182.47|179.67|0
1655966100000|2022-06-23 06:35:00|183.35|180.55|181.68|178.88|183.7|180.9|181.57|178.77|0
1655966400000|2022-06-23 06:40:00|181.8|179|180.27|177.47|181.8|179|180.27|177.47|0
1655966700000|2022-06-23 06:45:00|180.22|177.42|180.86|178.06|180.97|178.17|179.92|177.12|0
1655967000000|2022-06-23 06:50:00|181.09|178.29|181.44|178.64|182.02|179.22|180.56|177.76|0
1655967300000|2022-06-23 06:55:00|181.55|178.75|181.32|178.52|182.2|179.4|179.91|177.11|0
1655967600000|2022-06-23 07:00:00|181.26|178.46|182.25|179.45|184.56|181.76|181.26|178.46|0
1655967900000|2022-06-23 07:05:00|182.23|179.83|185.48|183.08|185.72|183.32|181.41|179.01|0
1655968200000|2022-06-23 07:10:00|185.36|182.96|183.34|180.94|185.72|183.32|182.99|180.59|0
1655968500000|2022-06-23 07:15:00|184.29|181.89|186.55|184.15|188.11|185.71|184.29|181.89|0
1655968800000|2022-06-23 07:20:00|186.85|184.45|189.32|186.92|189.44|187.04|186.73|184.33|0
1655969100000|2022-06-23 07:25:00|189.2|186.8|187.69|185.29|189.86|187.46|187.27|184.87|0
1655969400000|2022-06-23 07:30:00|186.79|184.39|187.44|185.04|190.16|187.76|186.79|184.39|0
1655969700000|2022-06-23 07:35:00|187.5|185.1|189.31|186.91|191.86|189.46|187.5|185.1|0
1655970000000|2022-06-23 07:40:00|189.25|186.85|186.89|184.49|189.79|187.39|186.42|184.02|0
1655970300000|2022-06-23 07:45:00|187.01|184.61|187.31|184.91|187.85|185.45|185.94|183.54|0
1655970600000|2022-06-23 07:50:00|187.25|184.85|189.17|186.77|189.42|187.02|187.25|184.85|0
1655970900000|2022-06-23 07:55:00|189.3|186.9|188.87|186.47|190.26|187.86|187.85|185.45|0
1655971200000|2022-06-23 08:00:00|189.78|187.38|185.21|182.81|190.5|188.1|185.15|182.75|0
1655971500000|2022-06-23 08:05:00|185.39|182.99|182.64|180.24|185.98|183.58|182.58|180.18|0
1655971800000|2022-06-23 08:10:00|182.7|180.3|178.03|175.63|183.23|180.83|176.59|174.19|0
1655972100000|2022-06-23 08:15:00|177.98|175.58|179.3|176.9|179.83|177.43|177.05|174.65|0
1655972400000|2022-06-23 08:20:00|179.36|176.96|179.82|177.42|180|177.6|179.07|176.67|0
1655972700000|2022-06-23 08:25:00|179.76|177.36|181.16|178.76|181.16|178.76|179.3|176.9|0
1655973000000|2022-06-23 08:30:00|181.1|178.7|182.68|180.28|182.68|180.28|180.92|178.52|0
1655973300000|2022-06-23 08:35:00|182.74|180.34|183.55|181.15|183.67|181.27|181.7|179.3|0
1655973600000|2022-06-23 08:40:00|183.43|181.03|182.84|180.44|183.55|181.15|182.2|179.8|0
1655973900000|2022-06-23 08:45:00|182.37|179.97|182.55|180.15|183.43|181.03|182.13|179.73|0
1655974200000|2022-06-23 08:50:00|182.37|179.97|183.19|180.79|183.42|181.02|182.25|179.85|0
1655974500000|2022-06-23 08:55:00|183.3|180.9|182.65|180.25|183.42|181.02|181.89|179.49|0
1655974800000|2022-06-23 09:00:00|182.59|180.19|180.49|178.09|182.95|180.55|180.37|177.97|0
1655975100000|2022-06-23 09:05:00|180.55|178.15|181.07|178.67|181.3|178.9|180.25|177.85|0
1655975400000|2022-06-23 09:10:00|181.13|178.73|177.36|174.96|181.13|178.73|177.36|174.96|0
1655975700000|2022-06-23 09:15:00|177.24|174.84|177.81|175.41|177.81|175.41|176.55|174.15|0
1655976000000|2022-06-23 09:20:00|177.7|175.3|178.95|176.55|179.12|176.72|177.47|175.07|0
1655976300000|2022-06-23 09:25:00|179.01|176.61|178.83|176.43|179.58|177.18|178.54|176.14|0
1655976600000|2022-06-23 09:30:00|179|176.6|179|176.6|180.04|177.64|178.88|176.48|0
1655976900000|2022-06-23 09:35:00|178.88|176.48|178.25|175.85|179.69|177.29|178.07|175.67|0
1655977200000|2022-06-23 09:40:00|178.19|175.79|176.52|174.12|178.3|175.9|176.46|174.06|0
1655977500000|2022-06-23 09:45:00|176.46|174.06|176.97|174.57|177.26|174.86|175.89|173.49|0
1655977800000|2022-06-23 09:50:00|176.91|174.51|176.34|173.94|176.91|174.51|175.99|173.59|0
1655978100000|2022-06-23 09:55:00|176.4|174|175.42|173.02|176.63|174.23|173.94|171.54|0
1655978400000|2022-06-23 10:00:00|175.19|172.79|175.3|172.9|175.76|173.36|174.85|172.45|0
1655978700000|2022-06-23 10:05:00|175.25|172.85|174.39|171.99|175.41|173.01|173.94|171.54|0
1655979000000|2022-06-23 10:10:00|174.33|171.93|173.25|170.85|174.73|172.33|172.69|170.29|0
1655979300000|2022-06-23 10:15:00|173.31|170.91|173.81|171.41|174.15|171.75|173.2|170.8|0
1655979600000|2022-06-23 10:20:00|173.59|171.19|173.19|170.79|174.65|172.25|172.97|170.57|0
1655979900000|2022-06-23 10:25:00|173.25|170.85|170.94|168.54|173.25|170.85|170.83|168.43|0
1655980200000|2022-06-23 10:30:00|171.05|168.65|172.28|169.88|172.79|170.39|171.05|168.65|0
1655980500000|2022-06-23 10:35:00|172.17|169.77|170.71|168.31|172.39|169.99|170.15|167.75|0
1655980800000|2022-06-23 10:40:00|170.6|168.2|169.88|167.48|170.82|168.42|169.7|167.3|0
1655981100000|2022-06-23 10:45:00|169.82|167.42|168.21|165.81|170.43|168.03|168.21|165.81|0
1655981400000|2022-06-23 10:50:00|168.27|165.87|167.87|165.47|168.43|166.03|166.67|164.27|0
1655981700000|2022-06-23 10:55:00|167.98|165.58|167.16|164.76|168.09|165.69|166.44|164.04|0
1655982000000|2022-06-23 11:00:00|167.21|164.81|168.14|165.74|168.42|166.02|167.21|164.81|0
1655982300000|2022-06-23 11:05:00|168.09|165.69|168.86|166.46|169.19|166.79|168.09|165.69|0
1655982600000|2022-06-23 11:10:00|168.97|166.57|169.08|166.68|169.74|167.34|168.92|166.52|0
1655982900000|2022-06-23 11:15:00|168.96|166.56|168.19|165.79|169.08|166.68|167.64|165.24|0
1655983200000|2022-06-23 11:20:00|168.3|165.9|167.3|164.9|168.3|165.9|166.97|164.57|0
1655983500000|2022-06-23 11:25:00|167.36|164.96|164.94|162.54|167.8|165.4|164.94|162.54|0
1655983800000|2022-06-23 11:30:00|164.61|162.21|166.47|164.07|166.8|164.4|164.61|162.21|0
1655984100000|2022-06-23 11:35:00|166.36|163.96|166.03|163.63|166.58|164.18|165.81|163.41|0
1655984400000|2022-06-23 11:40:00|165.92|163.52|166.63|164.23|168.01|165.61|165.7|163.3|0
1655984700000|2022-06-23 11:45:00|166.9|164.5|166.13|163.73|167.73|165.33|165.58|163.18|0
1655985000000|2022-06-23 11:50:00|166.19|163.79|166.18|163.78|166.79|164.39|165.91|163.51|0
1655985300000|2022-06-23 11:55:00|166.23|163.83|167.11|164.71|167.33|164.93|166.12|163.72|0
1655985600000|2022-06-23 12:00:00|167.22|164.82|168.54|166.14|168.54|166.14|166.89|164.49|0
1655985900000|2022-06-23 12:05:00|168.65|166.25|170.09|167.69|170.21|167.81|168.65|166.25|0
1655986200000|2022-06-23 12:10:00|170.21|167.81|170.48|168.08|170.59|168.19|169.09|166.69|0
1655986500000|2022-06-23 12:15:00|170.36|167.96|169.69|167.29|170.7|168.3|169.14|166.74|0
1655986800000|2022-06-23 12:20:00|169.53|167.13|170.36|167.96|170.81|168.41|169.47|167.07|0
1655987100000|2022-06-23 12:25:00|170.47|168.07|171.31|168.91|171.47|169.07|170.36|167.96|0
1655987400000|2022-06-23 12:30:00|171.47|169.07|173.95|171.55|174.06|171.66|171.47|169.07|0
1655987700000|2022-06-23 12:35:00|173.83|171.43|174.56|172.16|174.68|172.28|173.05|170.65|0
1655988000000|2022-06-23 12:40:00|174.51|172.11|174.73|172.33|174.79|172.39|172.52|170.12|0
1655988300000|2022-06-23 12:45:00|175.01|172.61|173.53|171.13|175.13|172.73|173.08|170.68|0
1655988600000|2022-06-23 12:50:00|173.65|171.25|173.87|171.47|174.55|172.15|172.97|170.57|0
1655988900000|2022-06-23 12:55:00|173.82|171.42|172.23|169.83|174.21|171.81|171.5|169.1|0
1655989200000|2022-06-23 13:00:00|172.06|169.66|171.61|169.21|172.73|170.33|171.05|168.65|0
1655989500000|2022-06-23 13:05:00|171.72|169.32|169.93|167.53|172.62|170.22|169.82|167.42|0
1655989800000|2022-06-23 13:10:00|170.04|167.64|169.26|166.86|170.71|168.31|169.14|166.74|0
1655990100000|2022-06-23 13:15:00|169.14|166.74|168.36|165.96|169.14|166.74|167.92|165.52|0
1655990400000|2022-06-23 13:20:00|168.25|165.85|167.81|165.41|168.53|166.13|167.7|165.3|0
1655990700000|2022-06-23 13:25:00|167.87|165.47|170.58|168.18|170.58|168.18|167.7|165.3|0
1655991000000|2022-06-23 13:30:00|170.47|168.07|171.81|169.41|172.49|170.09|167.25|164.85|0
1655991300000|2022-06-23 13:35:00|172.43|170.03|173.1|170.7|174.29|171.89|171.19|168.79|0
1655991600000|2022-06-23 13:40:00|173.16|170.76|171.3|168.9|173.27|170.87|168.18|165.78|0
1655991900000|2022-06-23 13:45:00|170.07|167.67|170.68|168.28|175.31|172.91|169.34|166.94|0
1655992200000|2022-06-23 13:50:00|170.74|168.34|177.36|174.96|178.28|175.88|170.74|168.34|0
1655992500000|2022-06-23 13:55:00|177.48|175.08|168.56|166.16|177.71|175.31|168|165.6|0
1655992800000|2022-06-23 14:00:00|168.67|166.27|168.33|165.93|169.55|167.15|166.79|164.39|0
1655993100000|2022-06-23 14:05:00|168.11|165.71|174.48|172.08|174.71|172.31|167.78|165.38|0
1655993400000|2022-06-23 14:10:00|174.14|171.74|174.82|172.42|177.21|174.81|172.56|170.16|0
1655993700000|2022-06-23 14:15:00|174.37|171.97|173.68|171.28|175.5|173.1|172.11|169.71|0
1655994000000|2022-06-23 14:20:00|173.12|170.72|170.27|167.87|173.23|170.83|169.21|166.81|0
1655994300000|2022-06-23 14:25:00|170.38|167.98|171.72|169.32|173.41|171.01|169.15|166.75|0
1655994600000|2022-06-23 14:30:00|171.04|168.64|172.61|170.21|173.74|171.34|169.48|167.08|0
1655994900000|2022-06-23 14:35:00|173.52|171.12|169.14|166.74|174.31|171.91|169.14|166.74|0
1655995200000|2022-06-23 14:40:00|169.03|166.63|167.92|165.52|169.03|166.63|165.73|163.33|0
1655995500000|2022-06-23 14:45:00|168.14|165.74|167.24|164.84|168.31|165.91|164.61|162.21|0
1655995800000|2022-06-23 14:50:00|167.02|164.62|166.69|164.29|168.57|166.17|165.7|163.3|0
1655996100000|2022-06-23 14:55:00|166.58|164.18|164.71|162.31|166.8|164.4|163.74|161.34|0
1655996400000|2022-06-23 15:00:00|164.6|162.2|168.95|166.55|169.12|166.72|164.6|162.2|0
1655996700000|2022-06-23 15:05:00|168.89|166.49|167.01|164.61|169.45|167.05|167.01|164.61|0
1655997000000|2022-06-23 15:10:00|166.68|164.28|164.48|162.08|167.56|165.16|163.18|160.78|0
1655997300000|2022-06-23 15:15:00|164.59|162.19|165.13|162.73|166.01|163.61|164.59|162.19|0
1655997600000|2022-06-23 15:20:00|165.19|162.79|168.77|166.37|169.43|167.03|164.37|161.97|0
1655997900000|2022-06-23 15:25:00|168.88|166.48|168.87|166.47|169.32|166.92|167.77|165.37|0
1655998200000|2022-06-23 15:30:00|168.32|165.92|171.66|169.26|172.11|169.71|167.43|165.03|0
1655998500000|2022-06-23 15:35:00|171.78|169.38|174.94|172.54|174.94|172.54|171.78|169.38|0
1655998800000|2022-06-23 15:40:00|174.83|172.43|172.9|170.5|175.46|173.06|172.78|170.38|0
1655999100000|2022-06-23 15:45:00|173.01|170.61|171.61|169.21|174.14|171.74|171.5|169.1|0
1655999400000|2022-06-23 15:50:00|171.95|169.55|173.53|171.13|173.53|171.13|171.61|169.21|0
1655999700000|2022-06-23 15:55:00|173.64|171.24|176.49|174.09|176.96|174.56|173.64|171.24|0
1656000000000|2022-06-23 16:00:00|176.38|173.98|181.83|179.43|181.83|179.43|175.81|173.41|0
1656000300000|2022-06-23 16:05:00|181.95|179.55|181.21|178.81|182.42|180.02|179.05|176.65|0
1656000600000|2022-06-23 16:10:00|181.09|178.69|179.81|177.41|182.26|179.86|179.23|176.83|0
1656000900000|2022-06-23 16:15:00|180.39|177.99|177.95|175.55|181.09|178.69|176.8|174.4|0
1656001200000|2022-06-23 16:20:00|178.07|175.67|178.12|175.72|179.28|176.88|176.17|173.77|0
1656001500000|2022-06-23 16:25:00|178.24|175.84|179.51|177.11|180.09|177.69|177.78|175.38|0
1656001800000|2022-06-23 16:30:00|179.74|177.34|182.39|179.99|182.51|180.11|178.7|176.3|0
1656002100000|2022-06-23 16:35:00|182.04|179.64|183.91|181.51|184.39|181.99|180.63|178.23|0
1656002400000|2022-06-23 16:40:00|183.8|181.4|182.85|180.45|184.39|181.99|181.45|179.05|0
1656002700000|2022-06-23 16:45:00|183.2|180.8|183.5|181.1|185.68|183.28|182.56|180.16|0
1656003000000|2022-06-23 16:50:00|183.62|181.22|183.73|181.33|186.94|184.54|183.03|180.63|0
1656003300000|2022-06-23 16:55:00|183.85|181.45|184.67|182.27|185.27|182.87|182.44|180.04|0
1656003600000|2022-06-23 17:00:00|184.91|182.51|185.97|183.57|187.88|185.48|184.91|182.51|0
1656003900000|2022-06-23 17:05:00|186.04|183.64|183.25|180.85|186.21|183.81|181.61|179.21|0
1656004200000|2022-06-23 17:10:00|183.37|180.97|182.6|180.2|183.49|181.09|181.37|178.97|0
1656004500000|2022-06-23 17:15:00|182.54|180.14|182.46|180.06|183.05|180.65|181.49|179.09|0
1656004800000|2022-06-23 17:20:00|182.11|179.71|182.69|180.29|184.81|182.41|180.36|177.96|0
1656005100000|2022-06-23 17:25:00|182.57|180.17|183.78|181.38|184.57|182.17|181.06|178.66|0
1656005400000|2022-06-23 17:30:00|183.9|181.5|182.43|180.03|184.02|181.62|181.79|179.39|0
1656005700000|2022-06-23 17:35:00|182.37|179.97|183.41|181.01|184.47|182.07|180.83|178.43|0
1656006000000|2022-06-23 17:40:00|183.29|180.89|183.64|181.24|185.65|183.25|182.58|180.18|0
1656006300000|2022-06-23 17:45:00|183.52|181.12|181.29|178.89|184.35|181.95|181.29|178.89|0
1656006600000|2022-06-23 17:50:00|180.94|178.54|179.19|176.79|181.06|178.66|178.73|176.33|0
1656006900000|2022-06-23 17:55:00|179.08|176.68|178.61|176.21|179.77|177.37|178.15|175.75|0
1656007200000|2022-06-23 18:00:00|178.49|176.09|178.84|176.44|179.76|177.36|177.45|175.05|0
1656007500000|2022-06-23 18:05:00|179.3|176.9|178.14|175.74|179.3|176.9|178.14|175.74|0
1656007800000|2022-06-23 18:10:00|178.26|175.86|178.6|176.2|179.64|177.24|177.16|174.76|0
1656008100000|2022-06-23 18:15:00|178.37|175.97|178.83|176.43|179.99|177.59|177.9|175.5|0
1656008400000|2022-06-23 18:20:00|178.71|176.31|179.4|177|179.97|177.57|176.98|174.58|0
1656008700000|2022-06-23 18:25:00|179.17|176.77|177.68|175.28|180.2|177.8|177.34|174.94|0
1656009000000|2022-06-23 18:30:00|177.79|175.39|173.62|171.22|177.91|175.51|173.06|170.66|0
1656009300000|2022-06-23 18:35:00|173.73|171.33|172.17|169.77|174.41|172.01|171.39|168.99|0
1656009600000|2022-06-23 18:40:00|172.01|169.61|172.96|170.56|173.41|171.01|171.84|169.44|0
1656009900000|2022-06-23 18:45:00|173.07|170.67|173.75|171.35|174.77|172.37|172.96|170.56|0
1656010200000|2022-06-23 18:50:00|173.86|171.46|174.12|171.72|174.46|172.06|173.07|170.67|0
1656010500000|2022-06-23 18:55:00|174.58|172.18|173.78|171.38|175.14|172.74|173.78|171.38|0
1656010800000|2022-06-23 19:00:00|173.67|171.27|172.99|170.59|175.59|173.19|172.88|170.48|0
1656011100000|2022-06-23 19:05:00|173.33|170.93|172.31|169.91|173.44|171.04|171.42|169.02|0
1656011400000|2022-06-23 19:10:00|172.2|169.8|171.92|169.52|173.43|171.03|171.64|169.24|0
1656011700000|2022-06-23 19:15:00|171.86|169.46|172.64|170.24|174.33|171.93|171.52|169.12|0
1656012000000|2022-06-23 19:20:00|172.42|170.02|172.19|169.79|173.09|170.69|171.07|168.67|0
1656012300000|2022-06-23 19:25:00|172.3|169.9|170.07|167.67|172.3|169.9|169.18|166.78|0
1656012600000|2022-06-23 19:30:00|170.06|167.66|164.9|162.5|170.18|167.78|164.79|162.39|0
1656012900000|2022-06-23 19:35:00|164.79|162.39|168.19|165.79|168.91|166.51|164.79|162.39|0
1656013200000|2022-06-23 19:40:00|167.86|165.46|167.09|164.69|168.63|166.23|165.67|163.27|0
1656013500000|2022-06-23 19:45:00|167.03|164.63|164.26|161.86|167.2|164.8|164.26|161.86|0
1656013800000|2022-06-23 19:50:00|163.5|161.1|166.64|164.24|166.97|164.57|162.54|160.14|0
1656014100000|2022-06-23 19:55:00|166.75|164.35|165.44|163.04|167.41|165.01|164.04|161.64|0
1656014400000|2022-06-23 20:00:00|165.66|163.26|169.93|167.53|169.93|167.53|165.66|163.26|0
1656014700000|2022-06-23 20:05:00|169.82|167.42|169.65|167.25|170.04|167.64|169.38|166.98|0
1656015000000|2022-06-23 20:10:00|169.59|167.19|169.92|167.52|169.93|167.53|169.37|166.97|0
1656015300000|2022-06-23 20:15:00|170.12|167.32|169.79|166.99|170.12|167.32|169.68|166.88|0
1656015600000|2022-06-23 20:20:00|169.68|166.88|168.35|165.55|169.68|166.88|168.35|165.55|0
1656015900000|2022-06-23 20:25:00|168.41|165.61|167.63|164.83|169.12|166.32|167.52|164.72|0
1656016200000|2022-06-23 20:30:00|167.52|164.72|167.62|164.82|167.63|164.83|167.4|164.6|0
1656016500000|2022-06-23 20:35:00|167.51|164.71|167.62|164.82|167.62|164.82|167.51|164.71|0
1656016800000|2022-06-23 20:40:00|168.06|165.26|170.38|167.58|170.38|167.58|168.06|165.26|0
1656017100000|2022-06-23 20:45:00|170.27|167.47|170.71|167.91|170.93|168.13|170.27|167.47|0
1656017400000|2022-06-23 20:50:00|170.82|168.02|172.27|169.47|172.27|169.47|170.82|168.02|0
1656017700000|2022-06-23 20:55:00|172.15|169.35|171.18|168.38|172.27|169.47|171.18|168.38|0
1656018000000|2022-06-23 21:00:00|171.12|168.32|171.16|168.36|171.5|168.7|171.12|168.32|0
1656018300000|2022-06-23 21:05:00|171.1|168.3|170.82|168.02|171.1|168.3|170.8|168|0
1656018600000|2022-06-23 21:10:00|170.75|167.95|170.78|167.98|170.88|168.08|170.74|167.94|0
1656018900000|2022-06-23 21:15:00|170.85|168.05|171.05|168.25|171.07|168.27|170.85|168.05|0
1656019200000|2022-06-23 21:20:00|171.02|168.22|171.44|168.64|171.51|168.71|171.02|168.22|0
1656019500000|2022-06-23 21:25:00|171.43|168.63|171.39|168.59|171.46|168.66|171.07|168.27|0
1656019800000|2022-06-23 21:30:00|171.36|168.56|171.37|168.57|171.39|168.59|171.36|168.56|0
1656020100000|2022-06-23 21:35:00|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1656020400000|2022-06-23 21:40:00|171.25|168.45|171.05|168.25|171.25|168.45|171.03|168.23|0
1656020700000|2022-06-23 21:45:00|171.12|168.32|170.51|167.71|171.13|168.33|170.51|167.71|0
1656021000000|2022-06-23 21:50:00|170.58|167.78|170.66|167.86|170.66|167.86|170.49|167.69|0
1656021300000|2022-06-23 21:55:00|170.56|167.76|170.38|167.58|170.56|167.76|170.34|167.54|0
1656021600000|2022-06-23 22:00:00|170.93|168.13|169.76|166.96|170.93|168.13|169.71|166.91|0
1656021900000|2022-06-23 22:05:00|169.71|166.91|170.42|167.62|170.76|167.96|169.21|166.41|0
1656022200000|2022-06-23 22:10:00|170.98|168.18|170.31|167.51|171.65|168.85|170.31|167.51|0
1656022500000|2022-06-23 22:15:00|170.2|167.4|170.53|167.73|170.53|167.73|169.64|166.84|0
1656022800000|2022-06-23 22:20:00|170.47|167.67|170.14|167.34|170.86|168.06|170.14|167.34|0
1656023100000|2022-06-23 22:25:00|170.19|167.39|171.41|168.61|171.41|168.61|169.63|166.83|0
1656023400000|2022-06-23 22:30:00|171.3|168.5|171.07|168.27|171.3|168.5|170.63|167.83|0
1656023700000|2022-06-23 22:35:00|170.96|168.16|170.4|167.6|171.41|168.61|170.4|167.6|0
1656024000000|2022-06-23 22:40:00|170.29|167.49|169.95|167.15|170.29|167.49|169.79|166.99|0
1656024300000|2022-06-23 22:45:00|169.79|166.99|168.73|165.93|169.84|167.04|168.35|165.55|0
1656024600000|2022-06-23 22:50:00|168.79|165.99|168.45|165.65|168.84|166.04|168.29|165.49|0
1656024900000|2022-06-23 22:55:00|168.51|165.71|168.78|165.98|169.28|166.48|168.51|165.71|0
1656025200000|2022-06-23 23:00:00|168.83|166.03|168.61|165.81|169.05|166.25|167.84|165.04|0
1656025500000|2022-06-23 23:05:00|168.45|165.65|168.39|165.59|169.05|166.25|168.39|165.59|0
1656025800000|2022-06-23 23:10:00|168.33|165.53|168.16|165.36|168.33|165.53|167.89|165.09|0
1656026100000|2022-06-23 23:15:00|168.22|165.42|168.93|166.13|168.93|166.13|168.16|165.36|0
1656026400000|2022-06-23 23:20:00|168.82|166.02|168.7|165.9|168.93|166.13|168.59|165.79|0
1656026700000|2022-06-23 23:25:00|168.76|165.96|168.04|165.24|169.04|166.24|168.04|165.24|0
1656027000000|2022-06-23 23:30:00|168.43|165.63|168.26|165.46|168.98|166.18|167.6|164.8|0
1656027300000|2022-06-23 23:35:00|168.31|165.51|168.25|165.45|168.31|165.51|167.81|165.01|0
1656027600000|2022-06-23 23:40:00|168.03|165.23|168.31|165.51|168.47|165.67|167.81|165.01|0
1656027900000|2022-06-23 23:45:00|168.36|165.56|168.8|166|168.91|166.11|168.14|165.34|0
1656028200000|2022-06-23 23:50:00|168.69|165.89|169.4|166.6|169.4|166.6|168.46|165.66|0
1656028500000|2022-06-23 23:55:00|169.46|166.66|170.78|167.98|171.34|168.54|169.46|166.66|0
1656028800000|2022-06-24 00:00:00|170.62|167.82|169.84|167.04|172.24|169.44|169.67|166.87|0
1656029100000|2022-06-24 00:05:00|170.06|167.26|169.11|166.31|170.28|167.48|168.67|165.87|0
1656029400000|2022-06-24 00:10:00|168.67|165.87|169.77|166.97|170.28|167.48|168.34|165.54|0
1656029700000|2022-06-24 00:15:00|169.88|167.08|168.22|165.42|171.11|168.31|168.22|165.42|0
1656030000000|2022-06-24 00:20:00|168.11|165.31|167.72|164.92|168.11|165.31|166.9|164.1|0
1656030300000|2022-06-24 00:25:00|167.67|164.87|168.93|166.13|169.1|166.3|167.56|164.76|0
1656030600000|2022-06-24 00:30:00|168.99|166.19|169.15|166.35|170.09|167.29|168.65|165.85|0
1656030900000|2022-06-24 00:35:00|169.2|166.4|168.93|166.13|169.59|166.79|168.43|165.63|0
1656031200000|2022-06-24 00:40:00|168.82|166.02|167.76|164.96|168.92|166.12|167.71|164.91|0
1656031500000|2022-06-24 00:45:00|167.82|165.02|166.94|164.14|167.82|165.02|166.23|163.43|0
1656031800000|2022-06-24 00:50:00|166.88|164.08|167.26|164.46|167.81|165.01|166.72|163.92|0
1656032100000|2022-06-24 00:55:00|167.21|164.41|166.54|163.74|167.42|164.62|166.44|163.64|0
1656032400000|2022-06-24 01:00:00|166.65|163.85|166.6|163.8|167.31|164.51|166.6|163.8|0
1656032700000|2022-06-24 01:05:00|166.54|163.74|167.63|164.83|167.74|164.94|166.43|163.63|0
1656033000000|2022-06-24 01:10:00|167.58|164.78|165.88|163.08|167.58|164.78|165.88|163.08|0
1656033300000|2022-06-24 01:15:00|165.83|163.03|166.53|163.73|166.7|163.9|165.06|162.26|0
1656033600000|2022-06-24 01:20:00|166.31|163.51|163.81|161.01|166.31|163.51|163.59|160.79|0
1656033900000|2022-06-24 01:25:00|163.7|160.9|164.89|162.09|165|162.2|163.59|160.79|0
1656034200000|2022-06-24 01:30:00|164.84|162.04|164.23|161.43|165.54|162.74|164.23|161.43|0
1656034500000|2022-06-24 01:35:00|164.02|161.22|164.01|161.21|164.39|161.59|162.83|160.03|0
1656034800000|2022-06-24 01:40:00|163.8|161|162.5|159.7|164.12|161.32|162.07|159.27|0
1656035100000|2022-06-24 01:45:00|162.39|159.59|160.46|157.66|162.39|159.59|159.4|156.6|0
1656035400000|2022-06-24 01:50:00|160.36|157.56|161.21|158.41|161.31|158.51|159.72|156.92|0
1656035700000|2022-06-24 01:55:00|161.26|158.46|160.09|157.29|161.53|158.73|159.87|157.07|0
1656036000000|2022-06-24 02:00:00|160.14|157.34|160.77|157.97|160.83|158.03|159.82|157.02|0
1656036300000|2022-06-24 02:05:00|160.88|158.08|159.7|156.9|160.98|158.18|159.7|156.9|0
1656036600000|2022-06-24 02:10:00|159.65|156.85|157.17|154.37|159.65|156.85|157.17|154.37|0
1656036900000|2022-06-24 02:15:00|157.06|154.26|156.64|153.84|157.27|154.47|156.33|153.53|0
1656037200000|2022-06-24 02:20:00|156.59|153.79|157.69|154.89|157.69|154.89|156.33|153.53|0
1656037500000|2022-06-24 02:25:00|157.79|154.99|156.84|154.04|157.9|155.1|156.74|153.94|0
1656037800000|2022-06-24 02:30:00|156.95|154.15|156.84|154.04|157.26|154.46|156.48|153.68|0
1656038100000|2022-06-24 02:35:00|156.89|154.09|156.58|153.78|156.94|154.14|156.42|153.62|0
1656038400000|2022-06-24 02:40:00|156.52|153.72|156.73|153.93|157.04|154.24|156.42|153.62|0
1656038700000|2022-06-24 02:45:00|156.62|153.82|155.32|152.52|156.62|153.82|155.06|152.26|0
1656039000000|2022-06-24 02:50:00|155.26|152.46|154.8|152|155.37|152.57|154.64|151.84|0
1656039300000|2022-06-24 02:55:00|154.85|152.05|155.1|152.3|155.42|152.62|154.85|152.05|0
1656039600000|2022-06-24 03:00:00|155.05|152.25|154.94|152.14|155.36|152.56|154.42|151.62|0
1656039900000|2022-06-24 03:05:00|154.89|152.09|155.46|152.66|155.56|152.76|154.68|151.88|0
1656040200000|2022-06-24 03:10:00|155.35|152.55|156.18|153.38|156.39|153.59|155.35|152.55|0
1656040500000|2022-06-24 03:15:00|156.24|153.44|156.34|153.54|156.6|153.8|155.76|152.96|0
1656040800000|2022-06-24 03:20:00|156.39|153.59|156.49|153.69|157.01|154.21|156.28|153.48|0
1656041100000|2022-06-24 03:25:00|156.59|153.79|157.48|154.68|157.8|155|156.59|153.79|0
1656041400000|2022-06-24 03:30:00|157.38|154.58|157.48|154.68|157.74|154.94|157.01|154.21|0
1656041700000|2022-06-24 03:35:00|157.42|154.62|156.9|154.1|157.53|154.73|156.9|154.1|0
1656042000000|2022-06-24 03:40:00|157|154.2|157.16|154.36|157.31|154.51|156.58|153.78|0
1656042300000|2022-06-24 03:45:00|157.21|154.41|157.62|154.82|157.73|154.93|157.1|154.3|0
1656042600000|2022-06-24 03:50:00|157.52|154.72|157.09|154.29|157.62|154.82|156.89|154.09|0
1656042900000|2022-06-24 03:55:00|157.2|154.4|157.4|154.6|157.67|154.87|157.04|154.24|0
1656043200000|2022-06-24 04:00:00|157.46|154.66|156.04|153.24|157.61|154.81|155.83|153.03|0
1656043500000|2022-06-24 04:05:00|156.09|153.29|155.72|152.92|156.14|153.34|155.52|152.72|0
1656043800000|2022-06-24 04:10:00|155.78|152.98|155.72|152.92|156.04|153.24|155.15|152.35|0
1656044100000|2022-06-24 04:15:00|155.62|152.82|153.13|150.33|155.62|152.82|153.03|150.23|0
1656044400000|2022-06-24 04:20:00|153.18|150.38|151.59|148.79|153.33|150.53|151.18|148.38|0
1656044700000|2022-06-24 04:25:00|151.64|148.84|152.5|149.7|152.56|149.76|151.48|148.68|0
1656045000000|2022-06-24 04:30:00|152.45|149.65|151.73|148.93|152.56|149.76|151.68|148.88|0
1656045300000|2022-06-24 04:35:00|151.68|148.88|152.29|149.49|152.39|149.59|151.47|148.67|0
1656045600000|2022-06-24 04:40:00|152.39|149.59|152.39|149.59|152.7|149.9|152.29|149.49|0
1656045900000|2022-06-24 04:45:00|152.34|149.54|152.54|149.74|152.7|149.9|152.29|149.49|0
1656046200000|2022-06-24 04:50:00|152.69|149.89|152.18|149.38|152.79|149.99|152.08|149.28|0
1656046500000|2022-06-24 04:55:00|152.13|149.33|152.07|149.27|152.28|149.48|151.41|148.61|0
1656046800000|2022-06-24 05:00:00|151.97|149.17|152.22|149.42|153.3|150.5|151.56|148.76|0
1656047100000|2022-06-24 05:05:00|152.07|149.27|152.53|149.73|152.53|149.73|150.64|147.84|0
1656047400000|2022-06-24 05:10:00|152.37|149.57|152.52|149.72|152.88|150.08|151.91|149.11|0
1656047700000|2022-06-24 05:15:00|152.47|149.67|152.42|149.62|152.78|149.98|152.16|149.36|0
1656048000000|2022-06-24 05:20:00|152.36|149.56|152.56|149.76|152.83|150.03|151.6|148.8|0
1656048300000|2022-06-24 05:25:00|152.67|149.87|151.03|148.23|153.28|150.48|150.93|148.13|0
1656048600000|2022-06-24 05:30:00|151.08|148.28|151.33|148.53|151.64|148.84|151.03|148.23|0
1656048900000|2022-06-24 05:35:00|151.23|148.43|151.59|148.79|152.55|149.75|151.12|148.32|0
1656049200000|2022-06-24 05:40:00|151.28|148.48|151.12|148.32|151.53|148.73|151.02|148.22|0
1656049500000|2022-06-24 05:45:00|151.33|148.53|151.58|148.78|151.73|148.93|151.12|148.32|0
1656049800000|2022-06-24 05:50:00|151.63|148.83|151.93|149.13|152.64|149.84|151.63|148.83|0
1656050100000|2022-06-24 05:55:00|151.83|149.03|152.94|150.14|153.46|150.66|151.78|148.98|0
1656050400000|2022-06-24 06:00:00|153.05|150.25|153.76|150.96|154.38|151.58|153.05|150.25|0
1656050700000|2022-06-24 06:05:00|153.66|150.86|154.78|151.98|154.89|152.09|153.14|150.34|0
1656051000000|2022-06-24 06:10:00|154.94|152.14|153.6|150.8|154.99|152.19|153.34|150.54|0
1656051300000|2022-06-24 06:15:00|153.55|150.75|153.9|151.1|154.63|151.83|153.24|150.44|0
1656051600000|2022-06-24 06:20:00|153.95|151.15|153.59|150.79|154.62|151.82|153.34|150.54|0
1656051900000|2022-06-24 06:25:00|153.85|151.05|154.25|151.45|154.56|151.76|153.74|150.94|0
1656052200000|2022-06-24 06:30:00|154.36|151.56|155.28|152.48|155.59|152.79|153.74|150.94|0
1656052500000|2022-06-24 06:35:00|155.34|152.54|154.92|152.12|155.8|153|154.92|152.12|0
1656052800000|2022-06-24 06:40:00|154.71|151.91|154.96|152.16|155.33|152.53|154.35|151.55|0
1656053100000|2022-06-24 06:45:00|155.02|152.22|155.06|152.26|155.48|152.68|154.81|152.01|0
1656053400000|2022-06-24 06:50:00|155.12|152.32|155.37|152.57|155.47|152.67|154.86|152.06|0
1656053700000|2022-06-24 06:55:00|155.42|152.62|156.19|153.39|156.4|153.6|155.42|152.62|0
1656054000000|2022-06-24 07:00:00|156.09|153.29|156.54|153.74|158.78|155.98|155.76|152.96|0
1656054300000|2022-06-24 07:05:00|156.34|153.94|154.62|152.22|156.76|154.36|154|151.6|0
1656054600000|2022-06-24 07:10:00|154.41|152.01|155.55|153.15|155.76|153.36|154|151.6|0
1656054900000|2022-06-24 07:15:00|155.34|152.94|157.3|154.9|158.09|155.69|155.03|152.63|0
1656055200000|2022-06-24 07:20:00|157.41|155.01|157.67|155.27|157.83|155.43|156.63|154.23|0
1656055500000|2022-06-24 07:25:00|157.51|155.11|156.36|153.96|157.82|155.42|156.25|153.85|0
1656055800000|2022-06-24 07:30:00|156.41|154.01|155.06|152.66|156.57|154.17|154.7|152.3|0
1656056100000|2022-06-24 07:35:00|155.11|152.71|154.8|152.4|156.04|153.64|154.49|152.09|0
1656056400000|2022-06-24 07:40:00|154.9|152.5|153.97|151.57|155.37|152.97|153.77|151.37|0
1656056700000|2022-06-24 07:45:00|154.07|151.67|154.17|151.77|154.79|152.39|153.76|151.36|0
1656057000000|2022-06-24 07:50:00|154.23|151.83|154.17|151.77|154.27|151.87|153.04|150.64|0
1656057300000|2022-06-24 07:55:00|154.06|151.66|154.47|152.07|154.68|152.28|153.34|150.94|0
1656057600000|2022-06-24 08:00:00|154.06|151.66|154.68|152.28|155.19|152.79|153.14|150.74|0
1656057900000|2022-06-24 08:05:00|154.78|152.38|155.6|153.2|155.71|153.31|154.62|152.22|0
1656058200000|2022-06-24 08:10:00|155.55|153.15|156.27|153.87|156.64|154.24|154.98|152.58|0
1656058500000|2022-06-24 08:15:00|156.53|154.13|155.18|152.78|156.53|154.13|154.87|152.47|0
1656058800000|2022-06-24 08:20:00|155.23|152.83|156.94|154.54|157.78|155.38|154.92|152.52|0
1656059100000|2022-06-24 08:25:00|156.89|154.49|155.28|152.88|157.36|154.96|155.28|152.88|0
1656059400000|2022-06-24 08:30:00|155.38|152.98|154.71|152.31|156.1|153.7|154.65|152.25|0
1656059700000|2022-06-24 08:35:00|154.65|152.25|154.44|152.04|155.22|152.82|154.03|151.63|0
1656060000000|2022-06-24 08:40:00|154.6|152.2|154.23|151.83|154.85|152.45|153.98|151.58|0
1656060300000|2022-06-24 08:45:00|154.18|151.78|155.05|152.65|155.05|152.65|153.92|151.52|0
1656060600000|2022-06-24 08:50:00|155.16|152.76|154.9|152.5|155.88|153.48|154.54|152.14|0
1656060900000|2022-06-24 08:55:00|154.84|152.44|154.48|152.08|155.05|152.65|153.91|151.51|0
1656061200000|2022-06-24 09:00:00|154.53|152.13|154.99|152.59|155.35|152.95|154.32|151.92|0
1656061500000|2022-06-24 09:05:00|154.94|152.54|153.9|151.5|155.51|153.11|153.9|151.5|0
1656061800000|2022-06-24 09:10:00|154.06|151.66|153.49|151.09|154.16|151.76|153.08|150.68|0
1656062100000|2022-06-24 09:15:00|153.39|150.99|153.44|151.04|153.9|151.5|153.13|150.73|0
1656062400000|2022-06-24 09:20:00|153.49|151.09|153.54|151.14|153.79|151.39|153.18|150.78|0
1656062700000|2022-06-24 09:25:00|153.48|151.08|154.61|152.21|155.02|152.62|153.48|151.08|0
1656063000000|2022-06-24 09:30:00|154.56|152.16|153.27|150.87|155.12|152.72|153.27|150.87|0
1656063300000|2022-06-24 09:35:00|153.33|150.93|154.46|152.06|154.51|152.11|153.07|150.67|0
1656063600000|2022-06-24 09:40:00|154.4|152|153.27|150.87|154.56|152.16|153.16|150.76|0
1656063900000|2022-06-24 09:45:00|153.32|150.92|153.26|150.86|153.42|151.02|152.55|150.15|0
1656064200000|2022-06-24 09:50:00|153.32|150.92|153|150.6|153.98|151.58|152.85|150.45|0
1656064500000|2022-06-24 09:55:00|152.95|150.55|151.82|149.42|153.46|151.06|151.72|149.32|0
1656064800000|2022-06-24 10:00:00|151.72|149.32|150.8|148.4|152.02|149.62|150.6|148.2|0
1656065100000|2022-06-24 10:05:00|150.9|148.5|150.29|147.89|152.02|149.62|150.19|147.79|0
1656065400000|2022-06-24 10:10:00|150.19|147.79|150.69|148.29|151|148.6|150.19|147.79|0
1656065700000|2022-06-24 10:15:00|150.79|148.39|150.68|148.28|152|149.6|150.49|148.09|0
1656066000000|2022-06-24 10:20:00|150.57|148.17|150.78|148.38|150.88|148.48|148.64|146.24|0
1656066300000|2022-06-24 10:25:00|150.82|148.42|150.72|148.32|151.08|148.68|150.52|148.12|0
1656066600000|2022-06-24 10:30:00|150.82|148.42|149.39|146.99|151.02|148.62|149.39|146.99|0
1656066900000|2022-06-24 10:35:00|149.8|147.4|150.2|147.8|150.51|148.11|149.65|147.25|0
1656067200000|2022-06-24 10:40:00|150.3|147.9|150.71|148.31|151.01|148.61|150.2|147.8|0
1656067500000|2022-06-24 10:45:00|150.81|148.41|150.6|148.2|150.91|148.51|150.25|147.85|0
1656067800000|2022-06-24 10:50:00|150.55|148.15|150.9|148.5|151.47|149.07|150.29|147.89|0
1656068100000|2022-06-24 10:55:00|151.01|148.61|151|148.6|151.93|149.53|150.7|148.3|0
1656068400000|2022-06-24 11:00:00|151.21|148.81|151.41|149.01|151.61|149.21|150.8|148.4|0
1656068700000|2022-06-24 11:05:00|151.51|149.11|151.3|148.9|151.72|149.32|151.3|148.9|0
1656069000000|2022-06-24 11:10:00|151.4|149|150.64|148.24|151.66|149.26|150.58|148.18|0
1656069300000|2022-06-24 11:15:00|150.68|148.28|150.27|147.87|151.09|148.69|150.27|147.87|0
1656069600000|2022-06-24 11:20:00|150.22|147.82|150.27|147.87|150.78|148.38|150.07|147.67|0
1656069900000|2022-06-24 11:25:00|150.42|148.02|149.76|147.36|150.98|148.58|149.76|147.36|0
1656070200000|2022-06-24 11:30:00|149.65|147.25|149.24|146.84|150.06|147.66|148.84|146.44|0
1656070500000|2022-06-24 11:35:00|149.35|146.95|150.77|148.37|150.77|148.37|149.24|146.84|0
1656070800000|2022-06-24 11:40:00|150.87|148.47|151.58|149.18|151.58|149.18|150.56|148.16|0
1656071100000|2022-06-24 11:45:00|151.69|149.29|152.81|150.41|153.02|150.62|151.38|148.98|0
1656071400000|2022-06-24 11:50:00|152.71|150.31|151.99|149.59|152.92|150.52|151.94|149.54|0
1656071700000|2022-06-24 11:55:00|152.04|149.64|152.09|149.69|152.29|149.89|151.52|149.12|0
1656072000000|2022-06-24 12:00:00|151.98|149.58|151.36|148.96|152.7|150.3|151.16|148.76|0
1656072300000|2022-06-24 12:05:00|151.52|149.12|150.75|148.35|152.08|149.68|150.29|147.89|0
1656072600000|2022-06-24 12:10:00|150.8|148.4|150.64|148.24|150.85|148.45|150.33|147.93|0
1656072900000|2022-06-24 12:15:00|150.59|148.19|150.43|148.03|151.05|148.65|150.23|147.83|0
1656073200000|2022-06-24 12:20:00|150.33|147.93|151.66|149.26|151.86|149.46|149.92|147.52|0
1656073500000|2022-06-24 12:25:00|151.55|149.15|151.91|149.51|152.01|149.61|150.94|148.54|0
1656073800000|2022-06-24 12:30:00|151.96|149.56|151.85|149.45|152.12|149.72|151.08|148.68|0
1656074100000|2022-06-24 12:35:00|151.7|149.3|151.33|148.93|151.85|149.45|150.93|148.53|0
1656074400000|2022-06-24 12:40:00|151.43|149.03|150.61|148.21|151.43|149.03|150.41|148.01|0
1656074700000|2022-06-24 12:45:00|150.51|148.11|151.48|149.08|152.15|149.75|150.51|148.11|0
1656075000000|2022-06-24 12:50:00|151.63|149.23|152.25|149.85|152.35|149.95|151.63|149.23|0
1656075300000|2022-06-24 12:55:00|152.14|149.74|152.04|149.64|152.55|150.15|151.73|149.33|0
1656075600000|2022-06-24 13:00:00|152.24|149.84|151.11|148.71|152.34|149.94|151.01|148.61|0
1656075900000|2022-06-24 13:05:00|151.01|148.61|150.29|147.89|151.42|149.02|150.03|147.63|0
1656076200000|2022-06-24 13:10:00|150.18|147.78|150.59|148.19|151|148.6|150.18|147.78|0
1656076500000|2022-06-24 13:15:00|150.49|148.09|149.97|147.57|150.89|148.49|149.67|147.27|0
1656076800000|2022-06-24 13:20:00|149.87|147.47|149.16|146.76|150.18|147.78|148.95|146.55|0
1656077100000|2022-06-24 13:25:00|149.11|146.71|149.56|147.16|150.48|148.08|148.75|146.35|0
1656077400000|2022-06-24 13:30:00|149.51|147.11|144.64|142.24|149.56|147.16|144.64|142.24|0
1656077700000|2022-06-24 13:35:00|144.44|142.04|146.79|144.39|148.19|145.79|144.21|141.81|0
1656078000000|2022-06-24 13:40:00|146.69|144.29|143.8|141.4|147.39|144.99|142.59|140.19|0
1656078300000|2022-06-24 13:45:00|143.75|141.35|141.46|139.06|144.68|142.28|141.46|139.06|0
1656078600000|2022-06-24 13:50:00|141.56|139.16|141.3|138.9|142.78|140.38|140.88|138.48|0
1656078900000|2022-06-24 13:55:00|141.39|138.99|142.16|139.76|143.04|140.64|141.1|138.7|0
1656079200000|2022-06-24 14:00:00|139.61|137.21|134.81|132.41|139.61|137.21|132.27|129.87|0
1656079500000|2022-06-24 14:05:00|134.66|132.26|130.66|128.26|134.85|132.45|130.11|127.71|0
1656079800000|2022-06-24 14:10:00|130.47|128.07|133.39|130.99|134.04|131.64|130.38|127.98|0
1656080100000|2022-06-24 14:15:00|133.49|131.09|132.11|129.71|133.49|131.09|131.2|128.8|0
1656080400000|2022-06-24 14:20:00|132.2|129.8|131.13|128.73|132.66|130.26|129.96|127.56|0
1656080700000|2022-06-24 14:25:00|130.95|128.55|132.23|129.83|133.15|130.75|130.95|128.55|0
1656081000000|2022-06-24 14:30:00|131.86|129.46|132.31|129.91|133.05|130.65|131.4|129|0
1656081300000|2022-06-24 14:35:00|132.13|129.73|133.6|131.2|134.15|131.75|131.76|129.36|0
1656081600000|2022-06-24 14:40:00|133.87|131.47|134.43|132.03|135.26|132.86|133.5|131.1|0
1656081900000|2022-06-24 14:45:00|134.33|131.93|132.39|129.99|135.26|132.86|131.84|129.44|0
1656082200000|2022-06-24 14:50:00|132.12|129.72|132.57|130.17|133.4|131|132.03|129.63|0
1656082500000|2022-06-24 14:55:00|132.48|130.08|132.2|129.8|133.4|131|131.11|128.71|0
1656082800000|2022-06-24 15:00:00|132.29|129.89|130.02|127.62|132.39|129.99|129.93|127.53|0
1656083100000|2022-06-24 15:05:00|130.11|127.71|130.56|128.16|131.38|128.98|129.83|127.43|0
1656083400000|2022-06-24 15:10:00|130.37|127.97|132.1|129.7|132.1|129.7|130.28|127.88|0
1656083700000|2022-06-24 15:15:00|132.28|129.88|133.71|131.31|134.22|131.82|132.1|129.7|0
1656084000000|2022-06-24 15:20:00|133.75|131.35|132.64|130.24|133.84|131.44|132.28|129.88|0
1656084300000|2022-06-24 15:25:00|132.73|130.33|130.72|128.32|132.82|130.42|130.63|128.23|0
1656084600000|2022-06-24 15:30:00|130.81|128.41|131.63|129.23|131.63|129.23|130.63|128.23|0
1656084900000|2022-06-24 15:35:00|131.81|129.41|130.35|127.95|132.08|129.68|130.26|127.86|0
1656085200000|2022-06-24 15:40:00|130.62|128.22|130.35|127.95|130.89|128.49|129.9|127.5|0
1656085500000|2022-06-24 15:45:00|130.44|128.04|131.34|128.94|131.53|129.13|130.43|128.03|0
1656085800000|2022-06-24 15:50:00|131.25|128.85|130.25|127.85|131.71|129.31|129.71|127.31|0
1656086100000|2022-06-24 15:55:00|130.16|127.76|130.34|127.94|131.52|129.12|130.06|127.66|0
1656086400000|2022-06-24 16:00:00|130.25|127.85|129.25|126.85|130.79|128.39|128.89|126.49|0
1656086700000|2022-06-24 16:05:00|129.71|127.31|128.76|126.36|129.98|127.58|128.04|125.64|0
1656087000000|2022-06-24 16:10:00|128.67|126.27|128.58|126.18|128.76|126.36|128.31|125.91|0
1656087300000|2022-06-24 16:15:00|128.4|126|128.32|125.92|128.86|126.46|128.05|125.65|0
1656087600000|2022-06-24 16:20:00|128.23|125.83|129.31|126.91|130.21|127.81|128.14|125.74|0
1656087900000|2022-06-24 16:25:00|129.12|126.72|130.03|127.63|130.3|127.9|129.03|126.63|0
1656088200000|2022-06-24 16:30:00|129.94|127.54|130.46|128.06|130.66|128.26|129.48|127.08|0
1656088500000|2022-06-24 16:35:00|130.55|128.15|129.64|127.24|130.74|128.34|129.55|127.15|0
1656088800000|2022-06-24 16:40:00|129.55|127.15|128.19|125.79|129.82|127.42|128.01|125.61|0
1656089100000|2022-06-24 16:45:00|128.28|125.88|129.36|126.96|130|127.6|128.28|125.88|0
1656089400000|2022-06-24 16:50:00|129.18|126.78|128.54|126.14|129.54|127.14|128.54|126.14|0
1656089700000|2022-06-24 16:55:00|128.45|126.05|128.18|125.78|128.81|126.41|127.91|125.51|0
1656090000000|2022-06-24 17:00:00|128.27|125.87|127.55|125.15|128.72|126.32|127.01|124.61|0
1656090300000|2022-06-24 17:05:00|127.46|125.06|127.72|125.32|128.36|125.96|127.28|124.88|0
1656090600000|2022-06-24 17:10:00|127.63|125.23|126.83|124.43|127.63|125.23|126.83|124.43|0
1656090900000|2022-06-24 17:15:00|126.91|124.51|128.6|126.2|128.69|126.29|126.91|124.51|0
1656091200000|2022-06-24 17:20:00|128.51|126.11|128.51|126.11|129.05|126.65|128.06|125.66|0
1656091500000|2022-06-24 17:25:00|128.6|126.2|128.51|126.11|129.05|126.65|128.15|125.75|0
1656091800000|2022-06-24 17:30:00|128.42|126.02|128.32|125.92|129.23|126.83|127.97|125.57|0
1656092100000|2022-06-24 17:35:00|128.23|125.83|128.86|126.46|129.31|126.91|128.23|125.83|0
1656092400000|2022-06-24 17:40:00|129.04|126.64|128.05|125.65|129.4|127|127.78|125.38|0
1656092700000|2022-06-24 17:45:00|128.14|125.74|127.97|125.57|128.67|126.27|127.7|125.3|0
1656093000000|2022-06-24 17:50:00|127.88|125.48|128.69|126.29|128.78|126.38|127.34|124.94|0
1656093300000|2022-06-24 17:55:00|128.87|126.47|128.23|125.83|129.05|126.65|127.61|125.21|0
1656093600000|2022-06-24 18:00:00|128.14|125.74|128.23|125.83|128.51|126.11|127.42|125.02|0
1656093900000|2022-06-24 18:05:00|128.14|125.74|128.5|126.1|128.95|126.55|127.78|125.38|0
1656094200000|2022-06-24 18:10:00|128.41|126.01|127.68|125.28|128.41|126.01|127.15|124.75|0
1656094500000|2022-06-24 18:15:00|127.59|125.19|127.32|124.92|128.04|125.64|126.96|124.56|0
1656094800000|2022-06-24 18:20:00|127.23|124.83|127.67|125.27|128.22|125.82|127.14|124.74|0
1656095100000|2022-06-24 18:25:00|127.76|125.36|126.95|124.55|127.85|125.45|126.51|124.11|0
1656095400000|2022-06-24 18:30:00|126.86|124.46|126.05|123.65|127.04|124.64|125.88|123.48|0
1656095700000|2022-06-24 18:35:00|126.14|123.74|126.86|124.46|126.86|124.46|125.7|123.3|0
1656096000000|2022-06-24 18:40:00|126.94|124.54|126.95|124.55|127.21|124.81|126.05|123.65|0
1656096300000|2022-06-24 18:45:00|126.86|124.46|125.29|122.89|127.04|124.64|125.29|122.89|0
1656096600000|2022-06-24 18:50:00|125.38|122.98|125.37|122.97|125.82|123.42|125.28|122.88|0
1656096900000|2022-06-24 18:55:00|125.28|122.88|125.21|122.81|125.93|123.53|125.04|122.64|0
1656097200000|2022-06-24 19:00:00|125.04|122.64|125.82|123.42|126.26|123.86|125.03|122.63|0
1656097500000|2022-06-24 19:05:00|125.81|123.41|126.17|123.77|126.44|124.04|125.64|123.24|0
1656097800000|2022-06-24 19:10:00|126.34|123.94|125.81|123.41|126.61|124.21|125.81|123.41|0
1656098100000|2022-06-24 19:15:00|125.63|123.23|125.54|123.14|125.9|123.5|125.18|122.78|0
1656098400000|2022-06-24 19:20:00|125.45|123.05|127.13|124.73|127.4|125|125.09|122.69|0
1656098700000|2022-06-24 19:25:00|127.04|124.64|127.13|124.73|128.02|125.62|126.95|124.55|0
1656099000000|2022-06-24 19:30:00|127.22|124.82|127.32|124.92|127.32|124.92|126.26|123.86|0
1656099300000|2022-06-24 19:35:00|127.23|124.83|125.9|123.5|127.67|125.27|125.9|123.5|0
1656099600000|2022-06-24 19:40:00|125.81|123.41|124.93|122.53|125.98|123.58|124.93|122.53|0
1656099900000|2022-06-24 19:45:00|125.1|122.7|126.14|123.74|126.14|123.74|124.49|122.09|0
1656100200000|2022-06-24 19:50:00|125.7|123.3|124.1|121.22|125.79|123.39|123.84|120.96|0
1656100500000|2022-06-24 19:55:00|124.02|121.14|121.95|119.07|125.41|122.53|121.95|119.07|0
1656100800000|2022-06-24 20:00:00|121.78|118.9|123.43|121.03|123.85|121.2|121.44|118.56|0
1656101100000|2022-06-24 20:05:00|123.52|121.12|123.43|121.03|123.69|121.29|122.57|120.17|0
1656101400000|2022-06-24 20:10:00|123.51|121.11|123.86|121.46|124.21|121.81|123.17|120.77|0
1656313500000|2022-06-27 07:05:00|120.19|117.79|118.54|116.14|120.78|118.38|118.41|116.01|0
1656313800000|2022-06-27 07:10:00|118.62|116.22|118.66|116.26|119.21|116.81|117.95|115.55|0
1656314100000|2022-06-27 07:15:00|118.62|116.22|118.4|116|118.62|116.22|116.7|114.3|0
1656314400000|2022-06-27 07:20:00|118.28|115.88|116.65|114.25|118.32|115.92|116.49|114.09|0
1656314700000|2022-06-27 07:25:00|116.69|114.29|114.87|112.47|116.94|114.54|114.39|111.99|0
1656315000000|2022-06-27 07:30:00|114.71|112.31|112.52|110.12|115.12|112.72|112.52|110.12|0
1656315300000|2022-06-27 07:35:00|112.36|109.96|111.83|109.43|112.6|110.2|111.39|108.99|0
1656315600000|2022-06-27 07:40:00|112.03|109.63|113.97|111.57|113.97|111.57|111.91|109.51|0
1656315900000|2022-06-27 07:45:00|113.88|111.48|112.91|110.51|113.88|111.48|112.87|110.47|0
1656316200000|2022-06-27 07:50:00|112.99|110.59|112.02|109.62|112.99|110.59|111.7|109.3|0
1656316500000|2022-06-27 07:55:00|111.9|109.5|112.92|110.52|114.25|111.85|111.54|109.14|0
1656316800000|2022-06-27 08:00:00|113|110.6|112.99|110.59|113.64|111.24|112.27|109.87|0
1656317100000|2022-06-27 08:05:00|113.11|110.71|113.23|110.83|113.23|110.83|111.95|109.55|0
1656317400000|2022-06-27 08:10:00|113.27|110.87|112.3|109.9|113.47|111.07|112.3|109.9|0
1656317700000|2022-06-27 08:15:00|112.34|109.94|112.58|110.18|112.58|110.18|112.18|109.78|0
1656318000000|2022-06-27 08:20:00|112.5|110.1|113.22|110.82|113.26|110.86|112.34|109.94|0
1656318300000|2022-06-27 08:25:00|113.14|110.74|113.01|110.61|113.3|110.9|112.73|110.33|0
1656318600000|2022-06-27 08:30:00|113.05|110.65|113.45|111.05|113.66|111.26|112.89|110.49|0
1656318900000|2022-06-27 08:35:00|113.37|110.97|115.07|112.67|115.23|112.83|113.37|110.97|0
1656319200000|2022-06-27 08:40:00|114.99|112.59|114.98|112.58|115.48|113.08|114.66|112.26|0
1656319500000|2022-06-27 08:45:00|115.03|112.63|114.47|112.07|115.47|113.07|114.43|112.03|0
1656319800000|2022-06-27 08:50:00|114.38|111.98|115.61|113.21|115.61|113.21|114.18|111.78|0
1656320100000|2022-06-27 08:55:00|115.69|113.29|115.32|112.92|115.93|113.53|115.19|112.79|0
1656320400000|2022-06-27 09:00:00|115.27|112.87|115.52|113.12|115.52|113.12|115.11|112.71|0
1656320700000|2022-06-27 09:05:00|115.6|113.2|116.91|114.51|117|114.6|115.6|113.2|0
1656321000000|2022-06-27 09:10:00|116.83|114.43|115.59|113.19|116.83|114.43|114.94|112.54|0
1656321300000|2022-06-27 09:15:00|115.67|113.27|115.34|112.94|116|113.6|115.22|112.82|0
1656321600000|2022-06-27 09:20:00|115.26|112.86|115.13|112.73|115.38|112.98|114.57|112.17|0
1656321900000|2022-06-27 09:25:00|115.09|112.69|114.68|112.28|115.67|113.27|114.64|112.24|0
1656322200000|2022-06-27 09:30:00|114.84|112.44|115.41|113.01|115.41|113.01|114.43|112.03|0
1656322500000|2022-06-27 09:35:00|115.17|112.77|115.65|113.25|116.07|113.67|115.12|112.72|0
1656322800000|2022-06-27 09:40:00|115.57|113.17|115.32|112.92|116.15|113.75|115.24|112.84|0
1656323100000|2022-06-27 09:45:00|115.36|112.96|115.07|112.67|115.4|113|114.75|112.35|0
1656323400000|2022-06-27 09:50:00|115.15|112.75|115.81|113.41|115.81|113.41|114.91|112.51|0
1656323700000|2022-06-27 09:55:00|115.72|113.32|115.64|113.24|115.81|113.41|115.23|112.83|0
1656324000000|2022-06-27 10:00:00|115.56|113.16|115.68|113.28|116.25|113.85|115.23|112.83|0
1656324300000|2022-06-27 10:05:00|115.63|113.23|116.62|114.22|116.62|114.22|115.62|113.22|0
1656324600000|2022-06-27 10:10:00|116.58|114.18|117.11|114.71|117.11|114.71|116.45|114.05|0
1656324900000|2022-06-27 10:15:00|117.03|114.63|115.99|113.59|117.03|114.63|115.95|113.55|0
1656325200000|2022-06-27 10:20:00|115.95|113.55|116.53|114.13|116.53|114.13|115.83|113.43|0
1656325500000|2022-06-27 10:25:00|116.49|114.09|118.06|115.66|118.18|115.78|116.32|113.92|0
1656325800000|2022-06-27 10:30:00|118.1|115.7|116.9|114.5|118.26|115.86|116.49|114.09|0
1656326100000|2022-06-27 10:35:00|116.98|114.58|117.89|115.49|117.98|115.58|116.86|114.46|0
1656326400000|2022-06-27 10:40:00|117.81|115.41|117.14|114.74|118.48|116.08|117.02|114.62|0
1656326700000|2022-06-27 10:45:00|117.31|114.91|117.17|114.77|117.85|115.45|117.05|114.65|0
1656327000000|2022-06-27 10:50:00|117.26|114.86|116.79|114.39|117.42|115.02|116.71|114.31|0
1656327300000|2022-06-27 10:55:00|116.88|114.48|115.88|113.48|116.96|114.56|115.75|113.35|0
1656327600000|2022-06-27 11:00:00|115.79|113.39|115.54|113.14|116.17|113.77|115.46|113.06|0
1656327900000|2022-06-27 11:05:00|115.63|113.23|114.84|112.44|115.79|113.39|114.8|112.4|0
1656328200000|2022-06-27 11:10:00|114.8|112.4|114.55|112.15|114.96|112.56|114.47|112.07|0
1656328500000|2022-06-27 11:15:00|114.47|112.07|114.3|111.9|114.87|112.47|114.22|111.82|0
1656328800000|2022-06-27 11:20:00|114.38|111.98|114.54|112.14|114.54|112.14|114.3|111.9|0
1656329100000|2022-06-27 11:25:00|114.46|112.06|115.36|112.96|115.61|113.21|114.46|112.06|0
1656329400000|2022-06-27 11:30:00|115.4|113|114.04|111.64|115.4|113|114.04|111.64|0
1656329700000|2022-06-27 11:35:00|114.12|111.72|114.28|111.88|114.45|112.05|113.88|111.48|0
1656330000000|2022-06-27 11:40:00|114.24|111.84|114.12|111.72|114.45|112.05|113.95|111.55|0
1656330300000|2022-06-27 11:45:00|114.16|111.76|114.36|111.96|114.6|112.2|114.12|111.72|0
1656330600000|2022-06-27 11:50:00|114.19|111.79|114.6|112.2|114.69|112.29|114.19|111.79|0
1656330900000|2022-06-27 11:55:00|114.68|112.28|115.05|112.65|115.21|112.81|114.68|112.28|0
1656331200000|2022-06-27 12:00:00|115.01|112.61|114.84|112.44|115.17|112.77|114.59|112.19|0
1656331500000|2022-06-27 12:05:00|114.76|112.36|115.58|113.18|115.74|113.34|114.67|112.27|0
1656331800000|2022-06-27 12:10:00|115.66|113.26|115.82|113.42|116.4|114|115|112.6|0
1656332100000|2022-06-27 12:15:00|115.32|112.92|115.4|113|116.23|113.83|114.58|112.18|0
1656332400000|2022-06-27 12:20:00|115.32|112.92|115.98|113.58|116.06|113.66|115.24|112.84|0
1656332700000|2022-06-27 12:25:00|115.81|113.41|117.89|115.49|117.97|115.57|115.61|113.21|0
1656333000000|2022-06-27 12:30:00|117.64|115.24|119.4|117|119.74|117.34|117.14|114.74|0
1656333300000|2022-06-27 12:35:00|119.49|117.09|118.22|115.82|119.57|117.17|118.22|115.82|0
1656333600000|2022-06-27 12:40:00|118.3|115.9|117.71|115.31|118.64|116.24|117.38|114.98|0
1656333900000|2022-06-27 12:45:00|117.54|115.14|117.6|115.2|118.38|115.98|117.23|114.83|0
1656334200000|2022-06-27 12:50:00|117.69|115.29|118.82|116.42|118.86|116.46|117.27|114.87|0
1656334500000|2022-06-27 12:55:00|118.78|116.38|118.1|115.7|118.78|116.38|117.93|115.53|0
1656334800000|2022-06-27 13:00:00|117.93|115.53|117.09|114.69|118.1|115.7|116.84|114.44|0
1656335100000|2022-06-27 13:05:00|117.17|114.77|117.59|115.19|117.59|115.19|116.92|114.52|0
1656335400000|2022-06-27 13:10:00|117.67|115.27|116.75|114.35|118.01|115.61|116.66|114.26|0
1656335700000|2022-06-27 13:15:00|116.66|114.26|116.91|114.51|117.54|115.14|116.5|114.1|0
1656336000000|2022-06-27 13:20:00|116.99|114.59|116.49|114.09|117.08|114.68|115.91|113.51|0
1656336300000|2022-06-27 13:25:00|116.32|113.92|115.57|113.17|116.57|114.17|115.49|113.09|0
1656336600000|2022-06-27 13:30:00|115.91|113.51|121.52|119.12|121.82|119.42|114.91|112.51|0
1656336900000|2022-06-27 13:35:00|122.08|119.68|120.5|118.1|124.07|121.67|119.81|117.41|0
1656337200000|2022-06-27 13:40:00|120.58|118.18|123.48|121.08|124.14|121.74|120.41|118.01|0
1656337500000|2022-06-27 13:45:00|123.7|121.3|125.4|123|126.83|124.43|123.29|120.89|0
1656337800000|2022-06-27 13:50:00|125.58|123.18|121.56|119.16|126.11|123.71|121.39|118.99|0
1656338100000|2022-06-27 13:55:00|121.82|119.42|124.09|121.69|124.62|122.22|121.73|119.33|0
1656338400000|2022-06-27 14:00:00|124.14|121.74|118.72|116.32|124.14|121.74|118.04|115.64|0
1656338700000|2022-06-27 14:05:00|118.46|116.06|121.37|118.97|122.59|120.19|118.29|115.89|0
1656339000000|2022-06-27 14:10:00|121.19|118.79|121.73|119.33|123.09|120.69|120.56|118.16|0
1656339300000|2022-06-27 14:15:00|121.86|119.46|120.98|118.58|123.52|121.12|119.86|117.46|0
1656339600000|2022-06-27 14:20:00|121.07|118.67|121.24|118.84|122.46|120.06|118.66|116.26|0
1656339900000|2022-06-27 14:25:00|121.5|119.1|122.37|119.97|123.25|120.85|120.98|118.58|0
1656340200000|2022-06-27 14:30:00|122.99|120.59|120.58|118.18|123.25|120.85|119.85|117.45|0
1656340500000|2022-06-27 14:35:00|119.89|117.49|120.31|117.91|122.05|119.65|119.71|117.31|0
1656340800000|2022-06-27 14:40:00|120.4|118|118.17|115.77|121.18|118.78|118.08|115.68|0
1656341100000|2022-06-27 14:45:00|118.34|115.94|117.23|114.83|119.88|117.48|117.14|114.74|0
1656341400000|2022-06-27 14:50:00|117.06|114.66|115.59|113.19|117.23|114.83|115.12|112.72|0
1656341700000|2022-06-27 14:55:00|115.51|113.11|115.33|112.93|115.67|113.27|113.76|111.36|0
1656342000000|2022-06-27 15:00:00|115.17|112.77|116.34|113.94|116.85|114.45|114.67|112.27|0
1656342300000|2022-06-27 15:05:00|116.42|114.02|117.68|115.28|117.93|115.53|116.07|113.67|0
1656342600000|2022-06-27 15:10:00|118.02|115.62|117.06|114.66|118.36|115.96|116.47|114.07|0
1656342900000|2022-06-27 15:15:00|117.23|114.83|115.46|113.06|117.66|115.26|115.29|112.89|0
1656343200000|2022-06-27 15:20:00|115.54|113.14|113.35|110.95|115.96|113.56|112.96|110.56|0
1656343500000|2022-06-27 15:25:00|113.68|111.28|113.76|111.36|113.76|111.36|113.02|110.62|0
1656343800000|2022-06-27 15:30:00|113.6|111.2|115.42|113.02|115.51|113.11|113.6|111.2|0
1656344100000|2022-06-27 15:35:00|115.84|113.44|115.25|112.85|116.6|114.2|115.09|112.69|0
1656344400000|2022-06-27 15:40:00|115.17|112.77|113.75|111.35|115.46|113.06|113.34|110.94|0
1656344700000|2022-06-27 15:45:00|113.67|111.27|114.24|111.84|114.74|112.34|112.92|110.52|0
1656345000000|2022-06-27 15:50:00|114.41|112.01|115.24|112.84|115.49|113.09|114.24|111.84|0
1656345300000|2022-06-27 15:55:00|115.32|112.92|114.65|112.25|115.99|113.59|114.32|111.92|0
1656345600000|2022-06-27 16:00:00|114.9|112.5|117|114.6|117.68|115.28|114.24|111.84|0
1656345900000|2022-06-27 16:05:00|116.75|114.35|116.91|114.51|118.02|115.62|116.57|114.17|0
1656346200000|2022-06-27 16:10:00|116.83|114.43|117.52|115.12|118.01|115.61|116.34|113.94|0
1656346500000|2022-06-27 16:15:00|117.61|115.21|116.5|114.1|118.8|116.4|116.42|114.02|0
1656346800000|2022-06-27 16:20:00|116.42|114.02|118.2|115.8|118.2|115.8|116.08|113.68|0
1656347100000|2022-06-27 16:25:00|118.28|115.88|119.87|117.47|120.48|118.08|117.94|115.54|0
1656347400000|2022-06-27 16:30:00|120.13|117.73|121.25|118.85|121.86|119.46|120.04|117.64|0
1656347700000|2022-06-27 16:35:00|121.69|119.29|119.36|116.96|121.95|119.55|119.36|116.96|0
1656348000000|2022-06-27 16:40:00|119.44|117.04|117.9|115.5|119.7|117.3|117.9|115.5|0
1656348300000|2022-06-27 16:45:00|117.69|115.29|117.72|115.32|119.01|116.61|117.39|114.99|0
1656348600000|2022-06-27 16:50:00|117.81|115.41|116.79|114.39|118.15|115.75|116.53|114.13|0
1656348900000|2022-06-27 16:55:00|116.62|114.22|116.95|114.55|118.31|115.91|116.45|114.05|0
1656349200000|2022-06-27 17:00:00|116.61|114.21|119.08|116.68|119.69|117.29|116.61|114.21|0
1656349500000|2022-06-27 17:05:00|119.17|116.77|119.29|116.89|120.81|118.41|119.17|116.77|0
1656349800000|2022-06-27 17:10:00|119.25|116.85|116.98|114.58|119.25|116.85|116.64|114.24|0
1656350100000|2022-06-27 17:15:00|117.06|114.66|116.89|114.49|118.09|115.69|116.21|113.81|0
1656350400000|2022-06-27 17:20:00|116.72|114.32|117.23|114.83|118|115.6|116.38|113.98|0
1656350700000|2022-06-27 17:25:00|116.97|114.57|117.99|115.59|118.42|116.02|116.97|114.57|0
1656351000000|2022-06-27 17:30:00|118.25|115.85|118.93|116.53|119.28|116.88|117.9|115.5|0
1656351300000|2022-06-27 17:35:00|119.02|116.62|118.71|116.31|119.75|117.35|118.41|116.01|0
1656351600000|2022-06-27 17:40:00|118.93|116.53|120.4|118|121.01|118.61|118.5|116.1|0
1656351900000|2022-06-27 17:45:00|120.48|118.08|120.92|118.52|121.97|119.57|120.22|117.82|0
1656352200000|2022-06-27 17:50:00|120.66|118.26|120.22|117.82|121.18|118.78|119.61|117.21|0
1656352500000|2022-06-27 17:55:00|120.04|117.64|120.91|118.51|121|118.6|119.95|117.55|0
1656352800000|2022-06-27 18:00:00|121|118.6|120.2|117.8|122.31|119.91|119.94|117.54|0
1656353100000|2022-06-27 18:05:00|120.11|117.71|121.07|118.67|121.77|119.37|119.94|117.54|0
1656353400000|2022-06-27 18:10:00|120.98|118.58|120.11|117.71|121.68|119.28|119.59|117.19|0
1656353700000|2022-06-27 18:15:00|119.93|117.53|118.29|115.89|119.98|117.58|118.29|115.89|0
1656354000000|2022-06-27 18:20:00|118.2|115.8|119.06|116.66|119.58|117.18|118.2|115.8|0
1656354300000|2022-06-27 18:25:00|119.23|116.83|119.59|117.19|120.03|117.63|118.69|116.29|0
1656354600000|2022-06-27 18:30:00|119.76|117.36|118.03|115.63|120.37|117.97|118.03|115.63|0
1656354900000|2022-06-27 18:35:00|117.95|115.55|117.26|114.86|118.55|116.15|116.91|114.51|0
1656355200000|2022-06-27 18:40:00|117.21|114.81|118.28|115.88|118.8|116.4|117.21|114.81|0
1656355500000|2022-06-27 18:45:00|118.37|115.97|117.68|115.28|119.23|116.83|117.33|114.93|0
1656355800000|2022-06-27 18:50:00|117.76|115.36|118.71|116.31|119.31|116.91|117.76|115.36|0
1656356100000|2022-06-27 18:55:00|118.62|116.22|119.57|117.17|119.74|117.34|118.01|115.61|0
1656356400000|2022-06-27 19:00:00|119.74|117.34|122.28|119.88|122.55|120.15|119.13|116.73|0
1656356700000|2022-06-27 19:05:00|122.37|119.97|120.34|117.94|123.43|121.03|120|117.6|0
1656357000000|2022-06-27 19:10:00|120.52|118.12|118.17|115.77|120.61|118.21|118.09|115.69|0
1656357300000|2022-06-27 19:15:00|118.35|115.95|117.83|115.43|118.78|116.38|117.4|115|0
1656357600000|2022-06-27 19:20:00|117.91|115.51|118.94|116.54|119.29|116.89|117.74|115.34|0
1656357900000|2022-06-27 19:25:00|118.68|116.28|118.59|116.19|119.37|116.97|117.48|115.08|0
1656358200000|2022-06-27 19:30:00|118.68|116.28|120.33|117.93|120.41|118.01|118.68|116.28|0
1656358500000|2022-06-27 19:35:00|120.24|117.84|121.73|119.33|122.43|120.03|120.24|117.84|0
1656358800000|2022-06-27 19:40:00|121.9|119.5|118.5|116.1|122.25|119.85|118.5|116.1|0
1656359100000|2022-06-27 19:45:00|118.58|116.18|119.01|116.61|120.32|117.92|117.29|114.89|0
1656359400000|2022-06-27 19:50:00|120.58|118.18|122.42|120.02|123.49|121.09|120.58|118.18|0
1656359700000|2022-06-27 19:55:00|122.24|119.84|119.18|116.78|122.42|120.02|119.18|116.78|0
1656360000000|2022-06-27 20:00:00|118.31|115.91|118.22|115.82|119.09|116.69|117.37|114.97|0
1656360300000|2022-06-27 20:05:00|118.18|115.78|117.62|115.22|118.74|116.34|117.62|115.22|0
1656360600000|2022-06-27 20:10:00|117.7|115.3|118.04|115.64|118.3|115.9|117.27|114.87|0
1656360900000|2022-06-27 20:15:00|117.98|115.18|117.72|114.92|117.98|115.18|117.38|114.58|0
1656361200000|2022-06-27 20:20:00|117.81|115.01|116.8|114|118.2|115.4|116.42|113.62|0
1656361500000|2022-06-27 20:25:00|116.85|114.05|117.53|114.73|117.53|114.73|116.59|113.79|0
1656361800000|2022-06-27 20:30:00|117.44|114.64|117.52|114.72|117.7|114.9|117.18|114.38|0
1656362100000|2022-06-27 20:35:00|117.61|114.81|117.35|114.55|117.61|114.81|116.92|114.12|0
1656362400000|2022-06-27 20:40:00|117.43|114.63|117.52|114.72|117.69|114.89|117.26|114.46|0
1656362700000|2022-06-27 20:45:00|117.43|114.63|117.04|114.24|117.43|114.63|116.83|114.03|0
1656363000000|2022-06-27 20:50:00|117|114.2|117.16|114.36|117.34|114.54|116.74|113.94|0
1656363300000|2022-06-27 20:55:00|117.25|114.45|117.24|114.44|117.34|114.54|116.99|114.19|0
1656363600000|2022-06-27 21:00:00|117.18|114.38|116.92|114.12|117.18|114.38|116.92|114.12|0
1656363900000|2022-06-27 21:05:00|116.86|114.06|116.8|114|116.92|114.12|116.78|113.98|0
1656364200000|2022-06-27 21:10:00|116.84|114.04|116.82|114.02|116.84|114.04|116.75|113.95|0
1656364500000|2022-06-27 21:15:00|116.85|114.05|116.86|114.06|116.86|114.06|116.73|113.93|0
1656364800000|2022-06-27 21:20:00|116.84|114.04|116.91|114.11|116.95|114.15|116.84|114.04|0
1656365100000|2022-06-27 21:25:00|116.93|114.13|116.91|114.11|116.98|114.18|116.91|114.11|0
1656365400000|2022-06-27 21:30:00|116.93|114.13|116.95|114.15|117.01|114.21|116.91|114.11|0
1656365700000|2022-06-27 21:35:00|116.98|114.18|117.3|114.5|117.3|114.5|116.98|114.18|0
1656366000000|2022-06-27 21:40:00|117.27|114.47|117.61|114.81|117.62|114.82|117.27|114.47|0
1656366300000|2022-06-27 21:45:00|117.59|114.79|117.37|114.57|117.61|114.81|117.37|114.57|0
1656366600000|2022-06-27 21:50:00|117.36|114.56|117.36|114.56|117.5|114.7|117.29|114.49|0
1656366900000|2022-06-27 21:55:00|117.34|114.54|117.25|114.45|117.36|114.56|117.08|114.28|0
1656367200000|2022-06-27 22:00:00|116.56|113.76|118.19|115.39|118.32|115.52|116.48|113.68|0
1656367500000|2022-06-27 22:05:00|118.14|115.34|117.93|115.13|118.32|115.52|117.88|115.08|0
1656367800000|2022-06-27 22:10:00|117.88|115.08|118.05|115.25|118.48|115.68|117.62|114.82|0
1656368100000|2022-06-27 22:15:00|117.92|115.12|118.39|115.59|118.39|115.59|117.88|115.08|0
1656368400000|2022-06-27 22:20:00|118.3|115.5|118.39|115.59|118.56|115.76|118.22|115.42|0
1656368700000|2022-06-27 22:25:00|118.43|115.63|118.12|115.32|118.47|115.67|117.95|115.15|0
1656369000000|2022-06-27 22:30:00|118.17|115.37|118.12|115.32|118.38|115.58|118.04|115.24|0
1656369300000|2022-06-27 22:35:00|118.08|115.28|118.2|115.4|118.25|115.45|117.95|115.15|0
1656369600000|2022-06-27 22:40:00|118.12|115.32|117.25|114.45|118.29|115.49|117.25|114.45|0
1656369900000|2022-06-27 22:45:00|117.17|114.37|116.91|114.11|117.17|114.37|116.65|113.85|0
1656370200000|2022-06-27 22:50:00|116.95|114.15|116.73|113.93|116.99|114.19|116.65|113.85|0
1656370500000|2022-06-27 22:55:00|116.69|113.89|116.73|113.93|116.73|113.93|116.56|113.76|0
1656370800000|2022-06-27 23:00:00|116.64|113.84|116.98|114.18|117.07|114.27|115.92|113.12|0
1656371100000|2022-06-27 23:05:00|117.07|114.27|116.81|114.01|117.07|114.27|116.81|114.01|0
1656371400000|2022-06-27 23:10:00|116.72|113.92|116.76|113.96|117.06|114.26|116.38|113.58|0
1656371700000|2022-06-27 23:15:00|116.72|113.92|116.8|114|117.14|114.34|116.71|113.91|0
1656372000000|2022-06-27 23:20:00|116.76|113.96|116.88|114.08|116.97|114.17|116.71|113.91|0
1656372300000|2022-06-27 23:25:00|116.84|114.04|116.79|113.99|116.97|114.17|116.71|113.91|0
1656372600000|2022-06-27 23:30:00|116.75|113.95|117.05|114.25|117.05|114.25|116.75|113.95|0
1656372900000|2022-06-27 23:35:00|117.04|114.24|117.13|114.33|117.21|114.41|117.04|114.24|0
1656373200000|2022-06-27 23:40:00|117.17|114.37|117.47|114.67|117.47|114.67|117.13|114.33|0
1656373500000|2022-06-27 23:45:00|117.38|114.58|116.86|114.06|117.38|114.58|116.86|114.06|0
1656373800000|2022-06-27 23:50:00|116.95|114.15|117.89|115.09|117.89|115.09|116.91|114.11|0
1656374100000|2022-06-27 23:55:00|117.97|115.17|117.03|114.23|117.97|115.17|117.03|114.23|0
1656374400000|2022-06-28 00:00:00|117.11|114.31|115.4|112.6|117.2|114.4|114.73|111.93|0
1656374700000|2022-06-28 00:05:00|115.32|112.52|114.77|111.97|115.62|112.82|114.47|111.67|0
1656375000000|2022-06-28 00:10:00|114.81|112.01|115.06|112.26|115.1|112.3|114.39|111.59|0
1656375300000|2022-06-28 00:15:00|114.97|112.17|115.05|112.25|115.06|112.26|114.63|111.83|0
1656375600000|2022-06-28 00:20:00|115.14|112.34|115.56|112.76|115.77|112.97|115.14|112.34|0
1656375900000|2022-06-28 00:25:00|115.43|112.63|115.39|112.59|115.64|112.84|115.3|112.5|0
1656376200000|2022-06-28 00:30:00|115.43|112.63|115.13|112.33|115.47|112.67|115.13|112.33|0
1656376500000|2022-06-28 00:35:00|115.21|112.41|115.46|112.66|115.55|112.75|115.13|112.33|0
1656376800000|2022-06-28 00:40:00|115.42|112.62|115.37|112.57|115.55|112.75|115.21|112.41|0
1656377100000|2022-06-28 00:45:00|115.42|112.62|115.88|113.08|116.14|113.34|115.37|112.57|0
1656377400000|2022-06-28 00:50:00|115.79|112.99|116.47|113.67|116.95|114.15|115.79|112.99|0
1656377700000|2022-06-28 00:55:00|116.52|113.72|115.96|113.16|116.56|113.76|115.96|113.16|0
1656378000000|2022-06-28 01:00:00|116.04|113.24|115.87|113.07|116.13|113.33|115.78|112.98|0
1656378300000|2022-06-28 01:05:00|115.78|112.98|115.91|113.11|116.17|113.37|115.7|112.9|0
1656378600000|2022-06-28 01:10:00|115.95|113.15|115.44|112.64|116.08|113.28|115.35|112.55|0
1656378900000|2022-06-28 01:15:00|115.35|112.55|115.26|112.46|115.78|112.98|115.26|112.46|0
1656379200000|2022-06-28 01:20:00|115.35|112.55|116.19|113.39|116.19|113.39|115.26|112.46|0
1656379500000|2022-06-28 01:25:00|116.15|113.35|117.3|114.5|117.65|114.85|115.98|113.18|0
1656379800000|2022-06-28 01:30:00|117.22|114.42|117.47|114.67|117.9|115.1|116.7|113.9|0
1656380100000|2022-06-28 01:35:00|117.43|114.63|117|114.2|117.73|114.93|116.65|113.85|0
1656380400000|2022-06-28 01:40:00|116.95|114.15|117.55|114.75|117.55|114.75|116.69|113.89|0
1656380700000|2022-06-28 01:45:00|117.63|114.83|119.88|117.08|119.97|117.17|117.55|114.75|0
1656381000000|2022-06-28 01:50:00|119.97|117.17|120.84|118.04|121.02|118.22|119.45|116.65|0
1656381300000|2022-06-28 01:55:00|121.02|118.22|121.98|119.18|122.43|119.63|120.67|117.87|0
1656381600000|2022-06-28 02:00:00|121.9|119.1|121.01|118.21|121.9|119.1|120.66|117.86|0
1656381900000|2022-06-28 02:05:00|120.92|118.12|119.87|117.07|120.92|118.12|119.78|116.98|0
1656382200000|2022-06-28 02:10:00|119.78|116.98|120.65|117.85|120.74|117.94|119.78|116.98|0
1656382500000|2022-06-28 02:15:00|120.74|117.94|120.78|117.98|120.82|118.02|120.04|117.24|0
1656382800000|2022-06-28 02:20:00|120.74|117.94|121.92|119.12|122.59|119.79|120.74|117.94|0
1656383100000|2022-06-28 02:25:00|122.01|119.21|124.32|121.52|125.36|122.56|121.43|118.63|0
1656383400000|2022-06-28 02:30:00|124.55|121.75|123.65|120.85|124.99|122.19|123.65|120.85|0
1656383700000|2022-06-28 02:35:00|123.56|120.76|123.46|120.66|124|121.2|123.2|120.4|0
1656384000000|2022-06-28 02:40:00|123.38|120.58|123.73|120.93|124.04|121.24|123.2|120.4|0
1656384300000|2022-06-28 02:45:00|123.69|120.89|123.01|120.21|124.27|121.47|122.83|120.03|0
1656384600000|2022-06-28 02:50:00|123.1|120.3|123.33|120.53|123.42|120.62|122.21|119.41|0
1656384900000|2022-06-28 02:55:00|123.42|120.62|123.11|120.31|123.47|120.67|122.8|120|0
1656385200000|2022-06-28 03:00:00|122.88|120.08|122.97|120.17|123.37|120.57|122.88|120.08|0
1656385500000|2022-06-28 03:05:00|123.06|120.26|121.6|118.8|123.15|120.35|121.2|118.4|0
1656385800000|2022-06-28 03:10:00|121.69|118.89|122.25|119.45|122.34|119.54|121.64|118.84|0
1656386100000|2022-06-28 03:15:00|122.3|119.5|122.21|119.41|122.78|119.98|121.99|119.19|0
1656386400000|2022-06-28 03:20:00|122.25|119.45|122.6|119.8|123.04|120.24|122.25|119.45|0
1656386700000|2022-06-28 03:25:00|122.51|119.71|121.1|118.3|122.51|119.71|120.75|117.95|0
1656387000000|2022-06-28 03:30:00|120.92|118.12|121.01|118.21|121.1|118.3|120.18|117.38|0
1656387300000|2022-06-28 03:35:00|121.05|118.25|121.35|118.55|121.44|118.64|120.79|117.99|0
1656387600000|2022-06-28 03:40:00|121.31|118.51|121.09|118.29|121.35|118.55|120.91|118.11|0
1656387900000|2022-06-28 03:45:00|121|118.2|120.64|117.84|121.09|118.29|120.39|117.59|0
1656388200000|2022-06-28 03:50:00|120.69|117.89|121.17|118.37|121.52|118.72|120.47|117.67|0
1656388500000|2022-06-28 03:55:00|121.25|118.45|120.99|118.19|121.56|118.76|120.99|118.19|0
1656388800000|2022-06-28 04:00:00|120.9|118.1|120.33|117.53|121.16|118.36|120.33|117.53|0
1656389100000|2022-06-28 04:05:00|120.28|117.48|120.63|117.83|120.89|118.09|120.2|117.4|0
1656389400000|2022-06-28 04:10:00|120.72|117.92|120.71|117.91|120.98|118.18|120.63|117.83|0
1656389700000|2022-06-28 04:15:00|120.76|117.96|122.2|119.4|122.29|119.49|120.76|117.96|0
1656390000000|2022-06-28 04:20:00|122.16|119.36|121.85|119.05|122.38|119.58|121.76|118.96|0
1656390300000|2022-06-28 04:25:00|121.89|119.09|121.58|118.78|122.2|119.4|121.49|118.69|0
1656390600000|2022-06-28 04:30:00|121.54|118.74|120|117.2|121.58|118.78|120|117.2|0
1656390900000|2022-06-28 04:35:00|119.96|117.16|119.91|117.11|120|117.2|119.56|116.76|0
1656391200000|2022-06-28 04:40:00|119.82|117.02|120.43|117.63|120.6|117.8|119.74|116.94|0
1656391500000|2022-06-28 04:45:00|120.39|117.59|120.42|117.62|120.78|117.98|120.3|117.5|0
1656391800000|2022-06-28 04:50:00|120.51|117.71|121.08|118.28|121.34|118.54|120.42|117.62|0
1656392100000|2022-06-28 04:55:00|121.03|118.23|121.03|118.23|121.38|118.58|120.99|118.19|0
1656392400000|2022-06-28 05:00:00|120.99|118.19|120.59|117.79|121.08|118.28|119.63|116.83|0
1656392700000|2022-06-28 05:05:00|120.68|117.88|119.76|116.96|121.02|118.22|119.58|116.78|0
1656393000000|2022-06-28 05:10:00|119.71|116.91|119.8|117|120.14|117.34|119.54|116.74|0
1656393300000|2022-06-28 05:15:00|119.75|116.95|120.05|117.25|120.23|117.43|119.71|116.91|0
1656393600000|2022-06-28 05:20:00|120.1|117.3|120.27|117.47|120.53|117.73|119.97|117.17|0
1656393900000|2022-06-28 05:25:00|120.4|117.6|120.22|117.42|120.75|117.95|119.79|116.99|0
1656394200000|2022-06-28 05:30:00|120.05|117.25|119.52|116.72|120.31|117.51|119.52|116.72|0
1656394500000|2022-06-28 05:35:00|119.61|116.81|118.65|115.85|119.61|116.81|118.13|115.33|0
1656394800000|2022-06-28 05:40:00|118.61|115.81|119.08|116.28|119.34|116.54|118.39|115.59|0
1656395100000|2022-06-28 05:45:00|118.91|116.11|118.82|116.02|119.34|116.54|118.56|115.76|0
1656395400000|2022-06-28 05:50:00|118.9|116.1|119.07|116.27|119.25|116.45|118.64|115.84|0
1656395700000|2022-06-28 05:55:00|119.03|116.23|118.89|116.09|119.07|116.27|118.38|115.58|0
1656396000000|2022-06-28 06:00:00|118.55|115.75|117|114.2|118.72|115.92|117|114.2|0
1656396300000|2022-06-28 06:05:00|117.26|114.46|114.54|111.74|117.51|114.71|114.29|111.49|0
1656396600000|2022-06-28 06:10:00|114.62|111.82|112.53|109.73|114.71|111.91|111.12|108.32|0
1656396900000|2022-06-28 06:15:00|112.61|109.81|112.36|109.56|112.9|110.1|111.45|108.65|0
1656397200000|2022-06-28 06:20:00|112.44|109.64|112.35|109.55|112.61|109.81|111.86|109.06|0
1656397500000|2022-06-28 06:25:00|112.4|109.6|112.02|109.22|112.52|109.72|111.94|109.14|0
1656397800000|2022-06-28 06:30:00|111.93|109.13|112.72|109.92|113.01|110.21|111.85|109.05|0
1656398100000|2022-06-28 06:35:00|112.68|109.88|112.92|110.12|113.68|110.88|112.59|109.79|0
1656398400000|2022-06-28 06:40:00|113.09|110.29|112.26|109.46|113.17|110.37|112.01|109.21|0
1656398700000|2022-06-28 06:45:00|112.38|109.58|112.33|109.53|112.67|109.87|111.92|109.12|0
1656399000000|2022-06-28 06:50:00|112.25|109.45|113.51|110.71|113.51|110.71|112.17|109.37|0
1656399300000|2022-06-28 06:55:00|113.55|110.75|114.04|111.24|114.3|111.5|113.51|110.71|0
1656399600000|2022-06-28 07:00:00|113.54|110.74|112.92|110.12|113.67|110.87|112.17|109.37|0
1656399900000|2022-06-28 07:05:00|112.72|110.32|112.64|110.24|114.18|111.78|112.26|109.86|0
1656400200000|2022-06-28 07:10:00|112.76|110.36|109.6|107.2|112.76|110.36|108.83|106.43|0
1656400500000|2022-06-28 07:15:00|109.72|107.32|111.43|109.03|111.43|109.03|109.48|107.08|0
1656400800000|2022-06-28 07:20:00|111.35|108.95|112.46|110.06|113.29|110.89|111.15|108.75|0
1656401100000|2022-06-28 07:25:00|112.5|110.1|114.75|112.35|115.09|112.69|112.42|110.02|0
1656401400000|2022-06-28 07:30:00|114.71|112.31|115.96|113.56|116.55|114.15|114.71|112.31|0
1656401700000|2022-06-28 07:35:00|116.13|113.73|116.8|114.4|116.8|114.4|114.99|112.59|0
1656402000000|2022-06-28 07:40:00|116.55|114.15|116.8|114.4|116.93|114.53|116|113.6|0
1656402300000|2022-06-28 07:45:00|116.97|114.57|117.87|115.47|118.42|116.02|116.08|113.68|0
1656402600000|2022-06-28 07:50:00|117.74|115.34|116.03|113.63|117.99|115.59|115.56|113.16|0
1656402900000|2022-06-28 07:55:00|115.99|113.59|115.35|112.95|116.28|113.88|115.31|112.91|0
1656403200000|2022-06-28 08:00:00|115.31|112.91|114.08|111.68|115.68|113.28|114|111.6|0
1656403500000|2022-06-28 08:05:00|114.17|111.77|114.67|112.27|114.67|112.27|113.33|110.93|0
1656403800000|2022-06-28 08:10:00|114.54|112.14|114.66|112.26|114.88|112.48|114.33|111.93|0
1656404100000|2022-06-28 08:15:00|114.71|112.31|114.57|112.17|114.91|112.51|113.99|111.59|0
1656404400000|2022-06-28 08:20:00|114.49|112.09|114.36|111.96|114.77|112.37|113.48|111.08|0
1656404700000|2022-06-28 08:25:00|114.27|111.87|113.85|111.45|114.4|112|113.69|111.29|0
1656405000000|2022-06-28 08:30:00|113.81|111.41|114.68|112.28|114.68|112.28|113.77|111.37|0
1656405300000|2022-06-28 08:35:00|114.85|112.45|113.26|110.86|114.85|112.45|113.18|110.78|0
1656405600000|2022-06-28 08:40:00|113.34|110.94|114.26|111.86|114.34|111.94|113.34|110.94|0
1656405900000|2022-06-28 08:45:00|114.22|111.82|114.09|111.69|114.59|112.19|113.76|111.36|0
1656406200000|2022-06-28 08:50:00|114.13|111.73|113.42|111.02|114.13|111.73|113.42|111.02|0
1656406500000|2022-06-28 08:55:00|113.33|110.93|112.34|109.94|113.46|111.06|112.25|109.85|0
1656406800000|2022-06-28 09:00:00|112.5|110.1|112.41|110.01|112.79|110.39|112.17|109.77|0
1656407100000|2022-06-28 09:05:00|112.54|110.14|112|109.6|112.54|110.14|111.83|109.43|0
1656407400000|2022-06-28 09:10:00|111.92|109.52|111.34|108.94|111.92|109.52|111.09|108.69|0
1656407700000|2022-06-28 09:15:00|111.17|108.77|112.73|110.33|112.73|110.33|111.17|108.77|0
1656408000000|2022-06-28 09:20:00|112.57|110.17|112.53|110.13|112.73|110.33|111.95|109.55|0
1656408300000|2022-06-28 09:25:00|112.48|110.08|112.07|109.67|112.56|110.16|111.78|109.38|0
1656408600000|2022-06-28 09:30:00|112.11|109.71|113.3|110.9|113.47|111.07|111.9|109.5|0
1656408900000|2022-06-28 09:35:00|113.22|110.82|113.96|111.56|114.3|111.9|113.05|110.65|0
1656409200000|2022-06-28 09:40:00|113.92|111.52|114.46|112.06|114.63|112.23|113.84|111.44|0
1656409500000|2022-06-28 09:45:00|114.42|112.02|114.38|111.98|114.71|112.31|113.79|111.39|0
1656409800000|2022-06-28 09:50:00|114.29|111.89|113.7|111.3|114.29|111.89|113|110.6|0
1656410100000|2022-06-28 09:55:00|113.75|111.35|114.33|111.93|114.62|112.22|113.37|110.97|0
1656410400000|2022-06-28 10:00:00|114.37|111.97|114.16|111.76|114.41|112.01|113.53|111.13|0
1656410700000|2022-06-28 10:05:00|114.2|111.8|114.53|112.13|114.66|112.26|113.82|111.42|0
1656411000000|2022-06-28 10:10:00|114.86|112.46|114.74|112.34|114.95|112.55|114.28|111.88|0
1656411300000|2022-06-28 10:15:00|114.69|112.29|114.44|112.04|114.78|112.38|114.27|111.87|0
1656411600000|2022-06-28 10:20:00|114.48|112.08|113.68|111.28|114.52|112.12|113.43|111.03|0
1656411900000|2022-06-28 10:25:00|113.85|111.45|113.64|111.24|114.06|111.66|113.51|111.11|0
1656412200000|2022-06-28 10:30:00|113.76|111.36|112.8|110.4|113.76|111.36|112.76|110.36|0
1656412500000|2022-06-28 10:35:00|112.84|110.44|113.09|110.69|113.34|110.94|112.84|110.44|0
1656412800000|2022-06-28 10:40:00|113|110.6|113.46|111.06|113.92|111.52|112.84|110.44|0
1656413100000|2022-06-28 10:45:00|113.63|111.23|113.5|111.1|113.83|111.43|113.08|110.68|0
1656413400000|2022-06-28 10:50:00|113.54|111.14|112.83|110.43|113.74|111.34|112.83|110.43|0
1656413700000|2022-06-28 10:55:00|112.79|110.39|112.45|110.05|113.16|110.76|112.13|109.73|0
1656414000000|2022-06-28 11:00:00|112.54|110.14|113.24|110.84|113.57|111.17|112.41|110.01|0
1656414300000|2022-06-28 11:05:00|113.4|111|112.32|109.92|113.53|111.13|112.32|109.92|0
1656414600000|2022-06-28 11:10:00|112.24|109.84|112.32|109.92|112.73|110.33|112.15|109.75|0
1656414900000|2022-06-28 11:15:00|112.48|110.08|112.48|110.08|112.65|110.25|112.31|109.91|0
1656415200000|2022-06-28 11:20:00|112.4|110|112.39|109.99|112.73|110.33|112.27|109.87|0
1656415500000|2022-06-28 11:25:00|112.47|110.07|111.53|109.13|112.85|110.45|111.48|109.08|0
1656415800000|2022-06-28 11:30:00|111.56|109.16|111.89|109.49|112.02|109.62|111.56|109.16|0
1656416100000|2022-06-28 11:35:00|111.97|109.57|112.3|109.9|112.55|110.15|111.81|109.41|0
1656416400000|2022-06-28 11:40:00|112.38|109.98|111.88|109.48|112.55|110.15|111.84|109.44|0
1656416700000|2022-06-28 11:45:00|111.96|109.56|111.21|108.81|112.29|109.89|110.96|108.56|0
1656417000000|2022-06-28 11:50:00|111.25|108.85|111.58|109.18|111.95|109.55|111.21|108.81|0
1656417300000|2022-06-28 11:55:00|111.62|109.22|111.37|108.97|112.2|109.8|111.28|108.88|0
1656417600000|2022-06-28 12:00:00|111.45|109.05|111.28|108.88|111.86|109.46|111.04|108.64|0
1656417900000|2022-06-28 12:05:00|111.36|108.96|111.77|109.37|112.02|109.62|111.2|108.8|0
1656418200000|2022-06-28 12:10:00|111.73|109.33|112.02|109.62|112.43|110.03|111.69|109.29|0
1656418500000|2022-06-28 12:15:00|112.18|109.78|113.26|110.86|113.51|111.11|111.65|109.25|0
1656418800000|2022-06-28 12:20:00|113.34|110.94|113.93|111.53|114.85|112.45|113.09|110.69|0
1656419100000|2022-06-28 12:25:00|114.01|111.61|115.86|113.46|116.03|113.63|113.92|111.52|0
1656419400000|2022-06-28 12:30:00|115.78|113.38|116.63|114.23|116.8|114.4|114.85|112.45|0
1656419700000|2022-06-28 12:35:00|116.54|114.14|115.26|112.86|116.62|114.22|115.09|112.69|0
1656420000000|2022-06-28 12:40:00|115.18|112.78|114.67|112.27|115.18|112.78|114|111.6|0
1656420300000|2022-06-28 12:45:00|114.58|112.18|114.33|111.93|114.58|112.18|114.08|111.68|0
1656420600000|2022-06-28 12:50:00|114.24|111.84|113.99|111.59|114.66|112.26|113.65|111.25|0
1656420900000|2022-06-28 12:55:00|114.07|111.67|113.73|111.33|114.07|111.67|113.48|111.08|0
1656421200000|2022-06-28 13:00:00|113.65|111.25|113.31|110.91|113.65|111.25|112.98|110.58|0
1656421500000|2022-06-28 13:05:00|113.23|110.83|112.81|110.41|113.23|110.83|112.56|110.16|0
1656421800000|2022-06-28 13:10:00|112.72|110.32|113.64|111.24|113.97|111.57|112.72|110.32|0
1656422100000|2022-06-28 13:15:00|113.72|111.32|113.05|110.65|113.72|111.32|112.96|110.56|0
1656422400000|2022-06-28 13:20:00|112.96|110.56|113.29|110.89|113.46|111.06|112.63|110.23|0
1656422700000|2022-06-28 13:25:00|113.21|110.81|113.29|110.89|113.92|111.52|112.71|110.31|0
1656423000000|2022-06-28 13:30:00|113.71|111.31|106.04|103.64|113.71|111.31|105.17|102.77|0
1656423300000|2022-06-28 13:35:00|105.8|103.4|105.52|103.12|107.48|105.08|104.58|102.18|0
1656423600000|2022-06-28 13:40:00|105.84|103.44|106.15|103.75|107.42|105.02|105.21|102.81|0
1656423900000|2022-06-28 13:45:00|105.75|103.35|105.67|103.27|108.38|105.98|105.67|103.27|0
1656424200000|2022-06-28 13:50:00|105.75|103.35|105.98|103.58|106.7|104.3|105.28|102.88|0
1656424500000|2022-06-28 13:55:00|106.06|103.66|107.59|105.19|109.42|107.02|105.83|103.43|0
1656424800000|2022-06-28 14:00:00|107.75|105.35|110.1|107.7|110.76|108.36|106.14|103.74|0
1656425100000|2022-06-28 14:05:00|110.34|107.94|112.38|109.98|112.8|110.4|109.98|107.58|0
1656425400000|2022-06-28 14:10:00|112.63|110.23|110.63|108.23|112.63|110.23|110.39|107.99|0
1656425700000|2022-06-28 14:15:00|110.8|108.4|112.37|109.97|112.37|109.97|110.34|107.94|0
1656426000000|2022-06-28 14:20:00|112.54|110.14|113.63|111.23|114.86|112.46|111.87|109.47|0
1656426300000|2022-06-28 14:25:00|113.71|111.31|115.18|112.78|115.18|112.78|112.79|110.39|0
1656426600000|2022-06-28 14:30:00|115.61|113.21|117.99|115.59|118.96|116.56|115.18|112.78|0
1656426900000|2022-06-28 14:35:00|118.25|115.85|116.61|114.21|118.34|115.94|116.27|113.87|0
1656427200000|2022-06-28 14:40:00|116.69|114.29|116.52|114.12|119.11|116.71|116.35|113.95|0
1656427500000|2022-06-28 14:45:00|116.78|114.38|119.54|117.14|120.51|118.11|116.52|114.12|0
1656427800000|2022-06-28 14:50:00|119.37|116.97|120.07|117.67|121.12|118.72|118.76|116.36|0
1656428100000|2022-06-28 14:55:00|120.15|117.75|117.45|115.05|120.15|117.75|117.45|115.05|0
1656428400000|2022-06-28 15:00:00|117.54|115.14|117.88|115.48|119.27|116.87|116.93|114.53|0
1656428700000|2022-06-28 15:05:00|117.71|115.31|118.73|116.33|119.53|117.13|117.45|115.05|0
1656429000000|2022-06-28 15:10:00|118.47|116.07|117.12|114.72|119.26|116.86|116.77|114.37|0
1656429300000|2022-06-28 15:15:00|117.21|114.81|120.37|117.97|120.63|118.23|117.03|114.63|0
1656429600000|2022-06-28 15:20:00|120.63|118.23|123.94|121.54|123.94|121.54|120.01|117.61|0
1656429900000|2022-06-28 15:25:00|123.85|121.45|127.91|125.51|128.22|125.82|123.58|121.18|0
1656430200000|2022-06-28 15:30:00|128.19|125.79|125.17|122.77|128.19|125.79|124.89|122.49|0
1656430500000|2022-06-28 15:35:00|125.26|122.86|128.76|126.36|128.86|126.46|124.98|122.58|0
1656430800000|2022-06-28 15:40:00|128.2|125.8|131.01|128.61|131.39|128.99|128.2|125.8|0
1656431100000|2022-06-28 15:45:00|130.92|128.52|131.25|128.85|132.48|130.08|129.88|127.48|0
1656431400000|2022-06-28 15:50:00|131.44|129.04|133.43|131.03|133.71|131.31|131.16|128.76|0
1656431700000|2022-06-28 15:55:00|133.57|131.17|134.4|132|135.17|132.77|132.69|130.29|0
1656432000000|2022-06-28 16:00:00|134.6|132.2|136.81|134.41|137.2|134.8|133.83|131.43|0
1656432300000|2022-06-28 16:05:00|136.71|134.31|134.71|132.31|137.81|135.41|134.42|132.02|0
1656432600000|2022-06-28 16:10:00|134.99|132.59|134.22|131.82|134.99|132.59|132.61|130.21|0
1656432900000|2022-06-28 16:15:00|134.51|132.11|134.16|131.76|136.86|134.46|134.16|131.76|0
1656433200000|2022-06-28 16:20:00|134.55|132.15|133.34|130.94|134.74|132.34|132.96|130.56|0
1656433500000|2022-06-28 16:25:00|133.53|131.13|131.63|129.23|133.62|131.22|131.63|129.23|0
1656433800000|2022-06-28 16:30:00|131.35|128.95|134.13|131.73|134.13|131.73|131.35|128.95|0
1656434100000|2022-06-28 16:35:00|134.32|131.92|131.74|129.34|134.32|131.92|131.27|128.87|0
1656434400000|2022-06-28 16:40:00|131.56|129.16|130.14|127.74|131.93|129.53|129.86|127.46|0
1656434700000|2022-06-28 16:45:00|130.05|127.65|130.77|128.37|131.06|128.66|129.09|126.69|0
1656435000000|2022-06-28 16:50:00|130.68|128.28|133.04|130.64|133.04|130.64|130.54|128.14|0
1656435300000|2022-06-28 16:55:00|132.95|130.55|131.81|129.41|133.04|130.64|131.15|128.75|0
1656435600000|2022-06-28 17:00:00|131.99|129.59|133.61|131.21|134.86|132.46|131.81|129.41|0
1656435900000|2022-06-28 17:05:00|133.23|130.83|137.57|135.17|137.57|135.17|133.23|130.83|0
1656436200000|2022-06-28 17:10:00|137.77|135.37|139.59|137.19|139.99|137.59|136.69|134.29|0
1656436500000|2022-06-28 17:15:00|139.79|137.39|137.96|135.56|139.79|137.39|136.79|134.39|0
1656436800000|2022-06-28 17:20:00|138.16|135.76|137.23|134.83|139.44|137.04|137.13|134.73|0
1656437100000|2022-06-28 17:25:00|137.33|134.93|135.96|133.56|138.89|136.49|135.48|133.08|0
1656437400000|2022-06-28 17:30:00|136.16|133.76|137.32|134.92|137.32|134.92|135.28|132.88|0
1656437700000|2022-06-28 17:35:00|137.42|135.02|138.59|136.19|139.47|137.07|137.22|134.82|0
1656438000000|2022-06-28 17:40:00|138.88|136.48|138.49|136.09|139.28|136.88|136.97|134.57|0
1656438300000|2022-06-28 17:45:00|138.59|136.19|138.19|135.79|138.88|136.48|137.32|134.92|0
1656438600000|2022-06-28 17:50:00|138.1|135.7|138.63|136.23|138.68|136.28|137.02|134.62|0
1656438900000|2022-06-28 17:55:00|138.68|136.28|138.58|136.18|139.07|136.67|137.6|135.2|0
1656439200000|2022-06-28 18:00:00|139.17|136.77|138.67|136.27|139.17|136.77|135.76|133.36|0
1656439500000|2022-06-28 18:05:00|138.97|136.57|140.54|138.14|140.84|138.44|138.38|135.98|0
1656439800000|2022-06-28 18:10:00|140.64|138.24|142.52|140.12|142.93|140.53|140.04|137.64|0
1656440100000|2022-06-28 18:15:00|142.62|140.22|143.93|141.53|144.03|141.63|141.92|139.52|0
1656440400000|2022-06-28 18:20:00|144.03|141.63|144.63|141.75|144.83|141.95|142.74|139.86|0
1656440700000|2022-06-28 18:25:00|144.73|141.85|143.62|140.74|144.93|142.05|143.42|140.54|0
1656441000000|2022-06-28 18:30:00|144.02|141.14|146.04|143.16|146.14|143.26|143.92|141.04|0
1656441300000|2022-06-28 18:35:00|146.14|143.26|147.46|144.58|147.56|144.68|145.93|143.05|0
1656441600000|2022-06-28 18:40:00|147.56|144.68|147.16|144.28|148.18|145.3|146.59|143.71|0
1656441900000|2022-06-28 18:45:00|147.06|144.18|144.03|141.15|147.67|144.79|143.93|141.05|0
1656442200000|2022-06-28 18:50:00|144.13|141.25|144.83|141.95|145.63|142.75|143.93|141.05|0
1656442500000|2022-06-28 18:55:00|144.72|141.84|145.83|142.95|146.14|143.26|144.12|141.24|0
1656442800000|2022-06-28 19:00:00|146.03|143.15|147.96|145.08|148.07|145.19|144.42|141.54|0
1656443100000|2022-06-28 19:05:00|147.86|144.98|147.96|145.08|148.89|146.01|147.35|144.47|0
1656443400000|2022-06-28 19:10:00|147.86|144.98|146.37|143.49|148.88|146|146.33|143.45|0
1656443700000|2022-06-28 19:15:00|146.26|143.38|145.34|142.46|147.28|144.4|144.94|142.06|0
1656444000000|2022-06-28 19:20:00|145.45|142.57|143.42|140.54|146.57|143.69|143.22|140.34|0
1656444300000|2022-06-28 19:25:00|143.12|140.24|144.27|141.87|146.49|144.09|143.12|140.24|0
1656444600000|2022-06-28 19:30:00|144.47|142.07|145.38|142.98|145.68|143.28|143.36|140.96|0
1656444900000|2022-06-28 19:35:00|145.18|142.78|144.36|141.96|146.4|144|144.36|141.96|0
1656445200000|2022-06-28 19:40:00|144.26|141.86|146.08|143.68|146.9|144.5|143.85|141.45|0
1656445500000|2022-06-28 19:45:00|146.19|143.79|146.39|143.99|147.62|145.22|145.27|142.87|0
1656445800000|2022-06-28 19:50:00|147.21|144.81|145.11|142.71|148.23|145.83|145.06|142.66|0
1656446100000|2022-06-28 19:55:00|145.06|142.66|147.21|144.81|148.24|145.84|145.06|142.66|0
1656446400000|2022-06-28 20:00:00|147.52|145.12|148.03|145.63|148.86|146.46|146.5|144.1|0
1656446700000|2022-06-28 20:05:00|147.93|145.53|148.44|146.04|148.65|146.25|147.93|145.53|0
1656447000000|2022-06-28 20:10:00|148.34|145.94|147.61|145.21|148.34|145.94|147.1|144.7|0
1656447300000|2022-06-28 20:15:00|147.92|145.12|147.45|144.65|148.33|145.53|147.4|144.6|0
1656447600000|2022-06-28 20:20:00|147.3|144.5|146.27|143.47|147.5|144.7|146.17|143.37|0
1656447900000|2022-06-28 20:25:00|146.32|143.52|146.57|143.77|147.19|144.39|146.32|143.52|0
1656448200000|2022-06-28 20:30:00|146.78|143.98|146.57|143.77|146.78|143.98|146.47|143.67|0
1656448500000|2022-06-28 20:35:00|146.67|143.87|146.57|143.77|146.98|144.18|146.46|143.66|0
1656448800000|2022-06-28 20:40:00|146.46|143.66|146.97|144.17|146.97|144.17|146.46|143.66|0
1656449100000|2022-06-28 20:45:00|146.87|144.07|147.58|144.78|147.89|145.09|146.77|143.97|0
1656449400000|2022-06-28 20:50:00|147.68|144.88|147.27|144.47|147.79|144.99|147.17|144.37|0
1656449700000|2022-06-28 20:55:00|147.17|144.37|146.5|143.7|147.22|144.42|146.24|143.44|0
1656450000000|2022-06-28 21:00:00|146.57|143.77|146.82|144.02|146.94|144.14|146.52|143.72|0
1656450300000|2022-06-28 21:05:00|146.6|143.8|146.31|143.51|146.7|143.9|145.98|143.18|0
1656450600000|2022-06-28 21:10:00|146.13|143.33|146.28|143.48|146.31|143.51|146.13|143.33|0
1656450900000|2022-06-28 21:15:00|146.26|143.46|146.41|143.61|146.6|143.8|146.17|143.37|0
1656451200000|2022-06-28 21:20:00|146.48|143.68|146.69|143.89|146.81|144.01|146.42|143.62|0
1656451500000|2022-06-28 21:25:00|146.7|143.9|146.85|144.05|146.9|144.1|146.7|143.9|0
1656451800000|2022-06-28 21:30:00|146.77|143.97|146.76|143.96|146.85|144.05|146.74|143.94|0
1656452100000|2022-06-28 21:35:00|146.75|143.95|146.81|144.01|146.81|144.01|146.74|143.94|0
1656452400000|2022-06-28 21:40:00|146.75|143.95|146.8|144|146.81|144.01|146.73|143.93|0
1656452700000|2022-06-28 21:45:00|146.79|143.99|146.64|143.84|146.79|143.99|146.53|143.73|0
1656453000000|2022-06-28 21:50:00|146.71|143.91|146.83|144.03|146.83|144.03|146.52|143.72|0
1656453300000|2022-06-28 21:55:00|146.84|144.04|146.49|143.69|146.93|144.13|146.45|143.65|0
1656453600000|2022-06-28 22:00:00|146.45|143.65|146.45|143.65|147.12|144.32|146.4|143.6|0
1656453900000|2022-06-28 22:05:00|146.4|143.6|146.09|143.29|146.8|144|146.04|143.24|0
1656454200000|2022-06-28 22:10:00|146.04|143.24|146.39|143.59|146.55|143.75|145.53|142.73|0
1656454500000|2022-06-28 22:15:00|146.18|143.38|146.08|143.28|146.29|143.49|145.88|143.08|0
1656454800000|2022-06-28 22:20:00|146.03|143.23|146.23|143.43|146.59|143.79|145.98|143.18|0
1656455100000|2022-06-28 22:25:00|146.28|143.48|145.82|143.02|146.28|143.48|145.57|142.77|0
1656455400000|2022-06-28 22:30:00|145.66|142.86|145.56|142.76|145.82|143.02|145.46|142.66|0
1656455700000|2022-06-28 22:35:00|145.51|142.71|145.45|142.65|145.96|143.16|145.35|142.55|0
1656456000000|2022-06-28 22:40:00|145.55|142.75|145.65|142.85|146.01|143.21|145.55|142.75|0
1656456300000|2022-06-28 22:45:00|145.55|142.75|145.6|142.8|145.7|142.9|145.35|142.55|0
1656456600000|2022-06-28 22:50:00|145.65|142.85|145.04|142.24|145.7|142.9|145.04|142.24|0
1656456900000|2022-06-28 22:55:00|145.14|142.34|145.03|142.23|145.34|142.54|145.03|142.23|0
1656457200000|2022-06-28 23:00:00|145.13|142.33|146.86|144.06|147.07|144.27|145.08|142.28|0
1656457500000|2022-06-28 23:05:00|146.76|143.96|146.96|144.16|147.16|144.36|146.3|143.5|0
1656457800000|2022-06-28 23:10:00|146.86|144.06|146.96|144.16|147.11|144.31|146.55|143.75|0
1656458100000|2022-06-28 23:15:00|146.85|144.05|147.05|144.25|147.47|144.67|146.85|144.05|0
1656458400000|2022-06-28 23:20:00|147|144.2|145.93|143.13|147.26|144.46|145.52|142.72|0
1656458700000|2022-06-28 23:25:00|145.98|143.18|145.62|142.82|146.13|143.33|145.42|142.62|0
1656459000000|2022-06-28 23:30:00|145.72|142.92|145.61|142.81|145.87|143.07|145.41|142.61|0
1656459300000|2022-06-28 23:35:00|145.72|142.92|145.71|142.91|146.32|143.52|145.61|142.81|0
1656459600000|2022-06-28 23:40:00|145.81|143.01|145.4|142.6|145.91|143.11|145.4|142.6|0
1656459900000|2022-06-28 23:45:00|145.3|142.5|145.3|142.5|145.4|142.6|144.89|142.09|0
1656460200000|2022-06-28 23:50:00|145.4|142.6|146.01|143.21|146.01|143.21|145.3|142.5|0
1656460500000|2022-06-28 23:55:00|146.11|143.31|145.8|143|146.57|143.77|145.65|142.85|0
1656460800000|2022-06-29 00:00:00|145.9|143.1|145.85|143.05|146.41|143.61|145.19|142.39|0
1656461100000|2022-06-29 00:05:00|146|143.2|144.88|142.08|146.3|143.5|143.97|141.17|0
1656461400000|2022-06-29 00:10:00|144.98|142.18|145.68|142.88|145.89|143.09|144.27|141.47|0
1656461700000|2022-06-29 00:15:00|145.38|142.58|144.77|141.97|145.64|142.84|144.52|141.72|0
1656462000000|2022-06-29 00:20:00|144.62|141.82|147.21|144.41|147.62|144.82|144.62|141.82|0
1656462300000|2022-06-29 00:25:00|147.26|144.46|146.23|143.43|147.41|144.61|146.18|143.38|0
1656462600000|2022-06-29 00:30:00|146.18|143.38|146.48|143.68|146.69|143.89|145.16|142.36|0
1656462900000|2022-06-29 00:35:00|146.44|143.64|148.12|145.32|148.12|145.32|146.28|143.48|0
1656463200000|2022-06-29 00:40:00|148.02|145.22|148.84|146.04|148.84|146.04|147.71|144.91|0
1656463500000|2022-06-29 00:45:00|148.63|145.83|148.84|146.04|148.84|146.04|148.22|145.42|0
1656463800000|2022-06-29 00:50:00|148.79|145.99|148.83|146.03|148.84|146.04|148.22|145.42|0
1656464100000|2022-06-29 00:55:00|148.94|146.14|148.52|145.72|149.04|146.24|148.37|145.57|0
1656464400000|2022-06-29 01:00:00|148.62|145.82|147.48|144.68|148.88|146.08|147.48|144.68|0
1656464700000|2022-06-29 01:05:00|147.59|144.79|147.89|145.09|148.51|145.71|147.59|144.79|0
1656465000000|2022-06-29 01:10:00|147.99|145.19|147.58|144.78|148.3|145.5|147.58|144.78|0
1656465300000|2022-06-29 01:15:00|147.68|144.88|147.37|144.57|147.94|145.14|147.37|144.57|0
1656465600000|2022-06-29 01:20:00|147.17|144.37|147.21|144.41|147.88|145.08|146.75|143.95|0
1656465900000|2022-06-29 01:25:00|147.26|144.46|145.83|143.03|147.37|144.57|145.83|143.03|0
1656466200000|2022-06-29 01:30:00|145.93|143.13|145.83|143.03|146.23|143.43|144.97|142.17|0
1656466500000|2022-06-29 01:35:00|145.72|142.92|145.11|142.31|146.03|143.23|144.3|141.5|0
1656466800000|2022-06-29 01:40:00|145.16|142.36|146.23|143.43|146.63|143.83|144.96|142.16|0
1656467100000|2022-06-29 01:45:00|146.12|143.32|146.94|144.14|146.94|144.14|146.02|143.22|0
1656467400000|2022-06-29 01:50:00|147.04|144.24|146.37|143.57|147.14|144.34|146.12|143.32|0
1656467700000|2022-06-29 01:55:00|146.47|143.67|146.32|143.52|146.63|143.83|146.01|143.21|0
1656468000000|2022-06-29 02:00:00|146.21|143.41|146.93|144.13|147.34|144.54|145.6|142.8|0
1656468300000|2022-06-29 02:05:00|147.03|144.23|147.23|144.43|147.54|144.74|146.51|143.71|0
1656468600000|2022-06-29 02:10:00|147.13|144.33|146.2|143.4|147.28|144.48|146.1|143.3|0
1656468900000|2022-06-29 02:15:00|146.1|143.3|147.25|144.45|147.3|144.5|146.08|143.28|0
1656469200000|2022-06-29 02:20:00|147.3|144.5|146.38|143.58|147.5|144.7|146.18|143.38|0
1656469500000|2022-06-29 02:25:00|146.43|143.63|146.58|143.78|146.78|143.98|146.07|143.27|0
1656469800000|2022-06-29 02:30:00|146.63|143.83|146.17|143.37|146.63|143.83|145.96|143.16|0
1656470100000|2022-06-29 02:35:00|146.07|143.27|146.06|143.26|146.11|143.31|145.25|142.45|0
1656470400000|2022-06-29 02:40:00|146.11|143.31|145.65|142.85|146.42|143.62|145.35|142.55|0
1656470700000|2022-06-29 02:45:00|145.6|142.8|144.99|142.19|145.65|142.85|144.34|141.54|0
1656471000000|2022-06-29 02:50:00|145.04|142.24|144.99|142.19|145.14|142.34|144.93|142.13|0
1656471300000|2022-06-29 02:55:00|144.93|142.13|145.23|142.43|145.54|142.74|144.53|141.73|0
1656471600000|2022-06-29 03:00:00|145.39|142.59|145.64|142.84|146.04|143.24|144.93|142.13|0
1656471900000|2022-06-29 03:05:00|145.74|142.94|146.04|143.24|146.55|143.75|145.59|142.79|0
1656472200000|2022-06-29 03:10:00|146.09|143.29|146.54|143.74|146.95|144.15|145.83|143.03|0
1656472500000|2022-06-29 03:15:00|146.64|143.84|146.34|143.54|146.85|144.05|146.13|143.33|0
1656472800000|2022-06-29 03:20:00|146.44|143.64|145.82|143.02|146.54|143.74|145.72|142.92|0
1656473100000|2022-06-29 03:25:00|145.92|143.12|145.36|142.56|146.33|143.53|145.26|142.46|0
1656473400000|2022-06-29 03:30:00|145.51|142.71|145.11|142.31|145.62|142.82|145.11|142.31|0
1656473700000|2022-06-29 03:35:00|145.21|142.41|146.32|143.52|146.83|144.03|145.21|142.41|0
1656474000000|2022-06-29 03:40:00|146.42|143.62|145.05|142.25|146.47|143.67|145|142.2|0
1656474300000|2022-06-29 03:45:00|145.1|142.3|145.65|142.85|146.01|143.21|144.9|142.1|0
1656474600000|2022-06-29 03:50:00|145.75|142.95|145.19|142.39|145.9|143.1|145.09|142.29|0
1656474900000|2022-06-29 03:55:00|145.29|142.49|145.69|142.89|145.9|143.1|145.09|142.29|0
1656475200000|2022-06-29 04:00:00|145.8|143|145.59|142.79|146.2|143.4|145.39|142.59|0
1656475500000|2022-06-29 04:05:00|145.64|142.84|146.09|143.29|146.09|143.29|145.28|142.48|0
1656475800000|2022-06-29 04:10:00|146.19|143.39|145.48|142.68|146.19|143.39|145.38|142.58|0
1656476100000|2022-06-29 04:15:00|145.58|142.78|145.68|142.88|145.98|143.18|145.38|142.58|0
1656476400000|2022-06-29 04:20:00|145.63|142.83|145.98|143.18|146.08|143.28|145.47|142.67|0
1656476700000|2022-06-29 04:25:00|145.88|143.08|145.98|143.18|146.28|143.48|145.57|142.77|0
1656477000000|2022-06-29 04:30:00|146.08|143.28|144.25|141.45|146.59|143.79|144.15|141.35|0
1656477300000|2022-06-29 04:35:00|144.35|141.55|144.25|141.45|144.71|141.91|144.15|141.35|0
1656477600000|2022-06-29 04:40:00|144.3|141.5|144.14|141.34|144.65|141.85|144.14|141.34|0
1656477900000|2022-06-29 04:45:00|144.34|141.54|144.44|141.64|144.54|141.74|144.24|141.44|0
1656478200000|2022-06-29 04:50:00|144.54|141.74|144.74|141.94|144.79|141.99|144.44|141.64|0
1656478500000|2022-06-29 04:55:00|144.84|142.04|145.24|142.44|145.24|142.44|144.74|141.94|0
1656478800000|2022-06-29 05:00:00|145.19|142.39|144.13|141.33|145.65|142.85|144.13|141.33|0
1656479100000|2022-06-29 05:05:00|144.23|141.43|144.73|141.93|144.83|142.03|144.12|141.32|0
1656479400000|2022-06-29 05:10:00|144.78|141.98|144.47|141.67|144.93|142.13|144.32|141.52|0
1656479700000|2022-06-29 05:15:00|144.42|141.62|144.32|141.52|144.62|141.82|144.12|141.32|0
1656480000000|2022-06-29 05:20:00|144.42|141.62|144.31|141.51|144.72|141.92|144.11|141.31|0
1656480300000|2022-06-29 05:25:00|144.41|141.61|145.32|142.52|145.52|142.72|144.41|141.61|0
1656480600000|2022-06-29 05:30:00|145.42|142.62|145.06|142.26|145.42|142.62|144.71|141.91|0
1656480900000|2022-06-29 05:35:00|145.01|142.21|145.92|143.12|145.92|143.12|144.91|142.11|0
1656481200000|2022-06-29 05:40:00|146.02|143.22|145.16|142.36|146.43|143.63|145|142.2|0
1656481500000|2022-06-29 05:45:00|145|142.2|144.9|142.1|145.36|142.56|144.9|142.1|0
1656481800000|2022-06-29 05:50:00|145.05|142.25|145.5|142.7|145.91|143.11|145|142.2|0
1656482100000|2022-06-29 05:55:00|145.56|142.76|145.8|143|146.21|143.41|145.09|142.29|0
1656482400000|2022-06-29 06:00:00|145.6|142.8|145.9|143.1|146.11|143.31|144.69|141.89|0
1656482700000|2022-06-29 06:05:00|145.8|143|147.84|145.04|147.84|145.04|145.19|142.39|0
1656483000000|2022-06-29 06:10:00|147.73|144.93|147.22|144.42|148.15|145.35|146.91|144.11|0
1656483300000|2022-06-29 06:15:00|147.27|144.47|146.76|143.96|147.52|144.72|146.5|143.7|0
1656483600000|2022-06-29 06:20:00|146.7|143.9|148.16|145.36|149.04|146.24|146.6|143.8|0
1656483900000|2022-06-29 06:25:00|148.21|145.41|147.39|144.59|148.31|145.51|147.29|144.49|0
1656484200000|2022-06-29 06:30:00|147.49|144.69|148.31|145.51|148.31|145.51|147.18|144.38|0
1656484500000|2022-06-29 06:35:00|148.61|145.81|149.64|146.84|149.74|146.94|148.41|145.61|0
1656484800000|2022-06-29 06:40:00|149.74|146.94|150.05|147.25|150.26|147.46|149.49|146.69|0
1656485100000|2022-06-29 06:45:00|149.95|147.15|150.67|147.87|150.67|147.87|149.22|146.42|0
1656485400000|2022-06-29 06:50:00|150.56|147.76|152.49|149.69|152.86|150.06|150.56|147.76|0
1656485700000|2022-06-29 06:55:00|152.75|149.95|152.12|149.32|152.85|150.05|151.7|148.9|0
1656486000000|2022-06-29 07:00:00|152.33|149.53|151.28|148.48|153.27|150.47|151.28|148.48|0
1656486300000|2022-06-29 07:05:00|150.98|148.58|151.39|148.99|151.86|149.46|149.78|147.38|0
1656486600000|2022-06-29 07:10:00|151.18|148.78|150.19|147.79|151.44|149.04|150.03|147.63|0
1656486900000|2022-06-29 07:15:00|149.83|147.43|147.97|145.57|149.83|147.43|146.64|144.24|0
1656487200000|2022-06-29 07:20:00|147.87|145.47|147.96|145.56|148.69|146.29|147.15|144.75|0
1656487500000|2022-06-29 07:25:00|148.17|145.77|147.34|144.94|148.37|145.97|145.92|143.52|0
1656487800000|2022-06-29 07:30:00|147.19|144.79|148.83|146.43|150.02|147.62|147.19|144.79|0
1656488100000|2022-06-29 07:35:00|148.73|146.33|147.44|145.04|149.08|146.68|146.62|144.22|0
1656488400000|2022-06-29 07:40:00|146.82|144.42|146.87|144.47|147.8|145.4|146.52|144.12|0
1656488700000|2022-06-29 07:45:00|146.92|144.52|148.04|145.64|148.66|146.26|146.26|143.86|0
1656489000000|2022-06-29 07:50:00|147.94|145.54|147.84|145.44|148.51|146.11|147.02|144.62|0
1656489300000|2022-06-29 07:55:00|148.04|145.64|149.17|146.77|149.69|147.29|147.73|145.33|0
1656489600000|2022-06-29 08:00:00|149.07|146.67|147.01|144.61|150.15|147.75|146.7|144.3|0
1656489900000|2022-06-29 08:05:00|147.21|144.81|145.63|143.23|147.42|145.02|145.28|142.88|0
1656490200000|2022-06-29 08:10:00|145.58|143.18|146.69|144.29|146.8|144.4|145.07|142.67|0
1656490500000|2022-06-29 08:15:00|146.65|144.25|147.1|144.7|147.82|145.42|146.49|144.09|0
1656490800000|2022-06-29 08:20:00|147.05|144.65|147.15|144.75|147.51|145.11|146.08|143.68|0
1656491100000|2022-06-29 08:25:00|147.3|144.9|147.4|145|147.71|145.31|146.69|144.29|0
1656491400000|2022-06-29 08:30:00|147.3|144.9|147.04|144.64|147.3|144.9|146.48|144.08|0
1656491700000|2022-06-29 08:35:00|146.99|144.59|146.52|144.12|147.14|144.74|145.46|143.06|0
1656492000000|2022-06-29 08:40:00|146.57|144.17|147.03|144.63|147.8|145.4|146.37|143.97|0
1656492300000|2022-06-29 08:45:00|146.98|144.58|146.57|144.17|147.49|145.09|146.01|143.61|0
1656492600000|2022-06-29 08:50:00|146.67|144.27|146.87|144.47|147.07|144.67|146.46|144.06|0
1656492900000|2022-06-29 08:55:00|146.61|144.21|146.86|144.46|147.02|144.62|146.15|143.75|0
1656493200000|2022-06-29 09:00:00|147.07|144.67|146.1|143.7|147.42|145.02|146.1|143.7|0
1656493500000|2022-06-29 09:05:00|146.04|143.64|146.35|143.95|146.55|144.15|145.84|143.44|0
1656493800000|2022-06-29 09:10:00|146.3|143.9|146.29|143.89|146.34|143.94|145.53|143.13|0
1656494100000|2022-06-29 09:15:00|146.34|143.94|146.54|144.14|146.75|144.35|146.03|143.63|0
1656494400000|2022-06-29 09:20:00|146.64|144.24|146.84|144.44|147.05|144.65|146.44|144.04|0
1656494700000|2022-06-29 09:25:00|146.79|144.39|146.84|144.44|147.2|144.8|146.54|144.14|0
1656495000000|2022-06-29 09:30:00|146.94|144.54|148.78|146.38|148.89|146.49|146.94|144.54|0
1656495300000|2022-06-29 09:35:00|148.89|146.49|149.66|147.26|149.71|147.31|148.68|146.28|0
1656495600000|2022-06-29 09:40:00|149.71|147.31|149.4|147|149.91|147.51|149.29|146.89|0
1656495900000|2022-06-29 09:45:00|149.35|146.95|149.24|146.84|150.54|148.14|148.77|146.37|0
1656496200000|2022-06-29 09:50:00|149.29|146.89|151.57|149.17|151.68|149.28|149.29|146.89|0
1656496500000|2022-06-29 09:55:00|151.68|149.28|153.25|150.85|153.56|151.16|151.05|148.65|0
1656496800000|2022-06-29 10:00:00|152.72|150.32|150.68|148.28|152.83|150.43|150.42|148.02|0
1656497100000|2022-06-29 10:05:00|150.73|148.33|149.69|147.29|150.83|148.43|149.38|146.98|0
1656497400000|2022-06-29 10:10:00|149.58|147.18|151.4|149|151.56|149.16|149.58|147.18|0
1656497700000|2022-06-29 10:15:00|151.45|149.05|151.24|148.84|151.76|149.36|150.51|148.11|0
1656498000000|2022-06-29 10:20:00|151.34|148.94|151.6|149.2|151.6|149.2|149.99|147.59|0
1656498300000|2022-06-29 10:25:00|151.65|149.25|151.75|149.35|152.13|149.73|150.92|148.52|0
1656498600000|2022-06-29 10:30:00|151.7|149.3|151.54|149.14|152.17|149.77|151.07|148.67|0
1656498900000|2022-06-29 10:35:00|151.33|148.93|151.33|148.93|151.75|149.35|150.6|148.2|0
1656499200000|2022-06-29 10:40:00|151.28|148.88|152.06|149.66|152.06|149.66|150.49|148.09|0
1656499500000|2022-06-29 10:45:00|151.85|149.45|151.93|149.53|152.67|150.27|151.18|148.78|0
1656499800000|2022-06-29 10:50:00|152.04|149.64|152.24|149.84|152.25|149.85|151.25|148.85|0
1656500100000|2022-06-29 10:55:00|152.35|149.95|151.35|148.95|152.45|150.05|150.88|148.48|0
1656500400000|2022-06-29 11:00:00|151.51|149.11|151.66|149.26|152.24|149.84|150.98|148.58|0
1656500700000|2022-06-29 11:05:00|151.61|149.21|151.5|149.1|152.24|149.84|151.29|148.89|0
1656501000000|2022-06-29 11:10:00|151.6|149.2|151.7|149.3|153.07|150.67|151.5|149.1|0
1656501300000|2022-06-29 11:15:00|151.76|149.36|151.23|148.83|152.96|150.56|151.18|148.78|0
1656501600000|2022-06-29 11:20:00|151.18|148.78|151.17|148.77|151.59|149.19|150.86|148.46|0
1656501900000|2022-06-29 11:25:00|151.12|148.72|151.07|148.67|151.44|149.04|150.91|148.51|0
1656502200000|2022-06-29 11:30:00|151.12|148.72|150.12|147.72|151.12|148.72|149.87|147.47|0
1656502500000|2022-06-29 11:35:00|150.23|147.83|148.42|146.02|150.54|148.14|148.42|146.02|0
1656502800000|2022-06-29 11:40:00|148.36|145.96|148.67|146.27|148.88|146.48|148.36|145.96|0
1656503100000|2022-06-29 11:45:00|148.72|146.32|148.04|145.64|148.87|146.47|147.84|145.44|0
1656503400000|2022-06-29 11:50:00|148.15|145.75|146.2|143.8|148.25|145.85|145.99|143.59|0
1656503700000|2022-06-29 11:55:00|146.5|144.1|145.08|142.68|146.71|144.31|144.67|142.27|0
1656504000000|2022-06-29 12:00:00|145.03|142.63|142.46|140.06|145.28|142.88|142.16|139.76|0
1656504300000|2022-06-29 12:05:00|142.56|140.16|143.15|140.75|143.21|140.81|141.85|139.45|0
1656504600000|2022-06-29 12:10:00|143.25|140.85|143.05|140.65|143.25|140.85|142.65|140.25|0
1656504900000|2022-06-29 12:15:00|142.95|140.55|143.25|140.85|143.35|140.95|142.05|139.65|0
1656505200000|2022-06-29 12:20:00|143.04|140.64|145.36|142.96|145.41|143.01|142.64|140.24|0
1656505500000|2022-06-29 12:25:00|145.41|143.01|145.11|142.71|145.67|143.27|144.95|142.55|0
1656505800000|2022-06-29 12:30:00|145.15|142.75|147.19|144.79|148.63|146.23|144.55|142.15|0
1656506100000|2022-06-29 12:35:00|147.29|144.89|149.18|146.78|150.39|147.99|147.29|144.89|0
1656506400000|2022-06-29 12:40:00|149.28|146.88|147.83|145.43|149.59|147.19|147.73|145.33|0
1656506700000|2022-06-29 12:45:00|147.94|145.54|147.93|145.53|148.71|146.31|146.91|144.51|0
1656507000000|2022-06-29 12:50:00|148.04|145.64|147.52|145.12|148.04|145.64|146.91|144.51|0
1656507300000|2022-06-29 12:55:00|147.62|145.22|147.72|145.32|149.06|146.66|147.41|145.01|0
1656507600000|2022-06-29 13:00:00|148.03|145.63|146.28|143.88|148.34|145.94|145.57|143.17|0
1656507900000|2022-06-29 13:05:00|145.93|143.53|146.91|144.51|147.61|145.21|145.73|143.33|0
1656508200000|2022-06-29 13:10:00|146.66|144.26|145.58|143.18|147.01|144.61|145.28|142.88|0
1656508500000|2022-06-29 13:15:00|145.69|143.29|144.07|141.67|147.01|144.61|143.66|141.26|0
1656508800000|2022-06-29 13:20:00|144.17|141.77|145.07|142.67|145.68|143.28|143.97|141.57|0
1656509100000|2022-06-29 13:25:00|144.97|142.57|146.69|144.29|147.51|145.11|144.97|142.57|0
1656509400000|2022-06-29 13:30:00|146.18|143.78|154.16|151.76|154.9|152.5|144.66|142.26|0
1656509700000|2022-06-29 13:35:00|154.37|151.97|155.45|153.05|155.86|153.46|151.14|148.74|0
1656510000000|2022-06-29 13:40:00|155.77|153.37|155.45|153.05|157.26|154.86|153.54|151.14|0
1656510300000|2022-06-29 13:45:00|156.51|154.11|153.54|151.14|158.12|155.72|153.12|150.72|0
1656510600000|2022-06-29 13:50:00|153.85|151.45|145.07|142.67|154.06|151.66|143.96|141.56|0
1656510900000|2022-06-29 13:55:00|145.37|142.97|147.1|144.7|148.02|145.62|145.07|142.67|0
1656511200000|2022-06-29 14:00:00|147.2|144.8|142.22|139.82|149.15|146.75|141.07|138.67|0
1656511500000|2022-06-29 14:05:00|142.63|140.23|145.4|143|146.21|143.81|142.32|139.92|0
1656511800000|2022-06-29 14:10:00|145.5|143.1|146.41|144.01|146.41|144.01|142.27|139.87|0
1656512100000|2022-06-29 14:15:00|146.51|144.11|151.47|149.07|152.21|149.81|145.49|143.09|0
1656512400000|2022-06-29 14:20:00|151.68|149.28|149.8|147.4|151.89|149.49|149.7|147.3|0
1656512700000|2022-06-29 14:25:00|149.39|146.99|146.4|144|149.59|147.19|143.97|141.57|0
1656513000000|2022-06-29 14:30:00|146.25|143.85|145.17|142.77|147.01|144.61|142.15|139.75|0
1656513300000|2022-06-29 14:35:00|145.28|142.88|146.19|143.79|150.11|147.71|145.27|142.87|0
1656513600000|2022-06-29 14:40:00|146.09|143.69|143.05|140.65|146.8|144.4|142.3|139.9|0
1656513900000|2022-06-29 14:45:00|142.84|140.44|144.3|141.9|145.47|143.07|141.94|139.54|0
1656514200000|2022-06-29 14:50:00|144.25|141.85|144.55|142.15|146.28|143.88|141.94|139.54|0
1656514500000|2022-06-29 14:55:00|144.65|142.25|147.2|144.8|147.51|145.11|144.45|142.05|0
1656514800000|2022-06-29 15:00:00|147.5|145.1|148.69|146.29|148.95|146.55|146.17|143.77|0
1656515100000|2022-06-29 15:05:00|148.74|146.34|148.22|145.82|150.71|148.31|146.98|144.58|0
1656515400000|2022-06-29 15:10:00|148.11|145.71|149.56|147.16|150.08|147.68|146.98|144.58|0
1656515700000|2022-06-29 15:15:00|149.35|146.95|150.39|147.99|150.81|148.41|147.8|145.4|0
1656516000000|2022-06-29 15:20:00|150.6|148.2|152.58|150.18|153.96|151.56|150.07|147.67|0
1656516300000|2022-06-29 15:25:00|152.48|150.08|151.78|149.38|152.69|150.29|149.91|147.51|0
1656516600000|2022-06-29 15:30:00|151.88|149.48|149.9|147.5|153.04|150.64|149.13|146.73|0
1656516900000|2022-06-29 15:35:00|149.59|147.19|149.04|146.64|150.21|147.81|146.92|144.52|0
1656517200000|2022-06-29 15:40:00|148.94|146.54|151.62|149.22|151.78|149.38|148.02|145.62|0
1656517500000|2022-06-29 15:45:00|151.52|149.12|151.1|148.7|152.25|149.85|149.35|146.95|0
1656517800000|2022-06-29 15:50:00|151.31|148.91|148.52|146.12|151.62|149.22|148.01|145.61|0
1656518100000|2022-06-29 15:55:00|148.82|146.42|149.85|147.45|151.72|149.32|148.72|146.32|0
1656518400000|2022-06-29 16:00:00|150.06|147.66|150.78|148.38|152.13|149.73|149.54|147.14|0
1656518700000|2022-06-29 16:05:00|150.67|148.27|153.62|151.22|153.62|151.22|150.26|147.86|0
1656519000000|2022-06-29 16:10:00|153.52|151.12|154.67|152.27|155.63|153.23|152.78|150.38|0
1656519300000|2022-06-29 16:15:00|154.89|152.49|153.93|151.53|154.89|152.49|153.09|150.69|0
1656519600000|2022-06-29 16:20:00|153.72|151.32|156.85|154.45|157.01|154.61|152.77|150.37|0
1656519900000|2022-06-29 16:25:00|156.9|154.5|158.18|155.78|158.72|156.32|156.9|154.5|0
1656520200000|2022-06-29 16:30:00|158.4|156|157.21|154.81|158.4|156|156.15|153.75|0
1656520500000|2022-06-29 16:35:00|157.43|155.03|153.81|151.41|157.43|155.03|152.66|150.26|0
1656520800000|2022-06-29 16:40:00|153.92|151.52|153.7|151.3|154.76|152.36|153.34|150.94|0
1656521100000|2022-06-29 16:45:00|153.81|151.41|154.96|152.56|155.39|152.99|152.75|150.35|0
1656521400000|2022-06-29 16:50:00|155.07|152.67|154.85|152.45|155.49|153.09|153.59|151.19|0
1656521700000|2022-06-29 16:55:00|154.64|152.24|153.69|151.29|155.81|153.41|153.16|150.76|0
1656522000000|2022-06-29 17:00:00|153.79|151.39|154.63|152.23|154.85|152.45|153.06|150.66|0
1656522300000|2022-06-29 17:05:00|154.32|151.92|151.48|149.08|155.16|152.76|151.48|149.08|0
1656522600000|2022-06-29 17:10:00|151.27|148.87|154.46|152.06|154.51|152.11|150.44|148.04|0
1656522900000|2022-06-29 17:15:00|154.62|152.22|155.41|153.01|156.16|153.76|154.62|152.22|0
1656523200000|2022-06-29 17:20:00|155.52|153.12|155.94|153.54|156.59|154.19|155.52|153.12|0
1656523500000|2022-06-29 17:25:00|156.05|153.65|153.18|150.78|156.48|154.08|152.55|150.15|0
1656523800000|2022-06-29 17:30:00|153.29|150.89|153.92|151.52|154.98|152.58|152.76|150.36|0
1656524100000|2022-06-29 17:35:00|153.81|151.41|151.81|149.41|153.81|151.41|151.5|149.1|0
1656524400000|2022-06-29 17:40:00|151.91|149.51|150.45|148.05|152.23|149.83|150.24|147.84|0
1656524700000|2022-06-29 17:45:00|150.14|147.74|151.17|148.77|151.38|148.98|149.93|147.53|0
1656525000000|2022-06-29 17:50:00|150.97|148.57|150.03|147.63|151.28|148.88|149.61|147.21|0
1656525300000|2022-06-29 17:55:00|149.92|147.52|147.85|145.45|149.92|147.52|147.65|145.25|0
1656525600000|2022-06-29 18:00:00|147.91|145.51|142.81|140.41|148.47|146.07|142.81|140.41|0
1656525900000|2022-06-29 18:05:00|142.91|140.51|143.62|141.22|144.43|142.03|142.61|140.21|0
1656526200000|2022-06-29 18:10:00|143.52|141.12|143.82|141.42|144.63|142.23|143.01|140.61|0
1656526500000|2022-06-29 18:15:00|143.92|141.52|143.91|141.51|144.02|141.62|142.7|140.3|0
1656526800000|2022-06-29 18:20:00|143.81|141.41|145.64|143.24|146.05|143.65|143.81|141.41|0
1656527100000|2022-06-29 18:25:00|145.54|143.14|144.31|141.91|146.15|143.75|143.7|141.3|0
1656527400000|2022-06-29 18:30:00|144.11|141.71|145.84|143.44|146.56|144.16|143.91|141.51|0
1656527700000|2022-06-29 18:35:00|145.63|143.23|147.27|144.87|147.38|144.98|145.63|143.23|0
1656528000000|2022-06-29 18:40:00|147.38|144.98|149.55|147.15|149.55|147.15|146.86|144.46|0
1656528300000|2022-06-29 18:45:00|149.97|147.57|150.07|147.67|150.7|148.3|149.24|146.84|0
1656528600000|2022-06-29 18:50:00|150.39|147.99|149.02|146.62|150.81|148.41|149.02|146.62|0
1656528900000|2022-06-29 18:55:00|148.92|146.52|149.12|146.72|149.44|147.04|147.78|145.38|0
1656529200000|2022-06-29 19:00:00|149.23|146.83|149.54|147.14|151.43|149.03|148.4|146|0
1656529500000|2022-06-29 19:05:00|149.43|147.03|146.94|144.54|149.95|147.55|146.94|144.54|0
1656529800000|2022-06-29 19:10:00|147.46|145.06|148.39|145.99|149.64|147.24|147.46|145.06|0
1656530100000|2022-06-29 19:15:00|148.49|146.09|146.31|143.91|149.22|146.82|144.36|141.96|0
1656530400000|2022-06-29 19:20:00|146.41|144.01|144.66|142.26|146.62|144.22|144.56|142.16|0
1656530700000|2022-06-29 19:25:00|144.56|142.16|142.32|139.92|145.12|142.72|142.22|139.82|0
1656531000000|2022-06-29 19:30:00|142.42|140.02|146.92|144.52|147.33|144.93|142.42|140.02|0
1656531300000|2022-06-29 19:35:00|147.02|144.62|147.33|144.93|148.47|146.07|146.3|143.9|0
1656531600000|2022-06-29 19:40:00|147.74|145.34|147.64|145.24|148.58|146.18|146.7|144.3|0
1656531900000|2022-06-29 19:45:00|147.43|145.03|149.16|146.76|150.1|147.7|146.7|144.3|0
1656532200000|2022-06-29 19:50:00|148.64|146.24|149.05|146.65|151.04|148.64|147.18|144.78|0
1656532500000|2022-06-29 19:55:00|148.84|146.44|147.49|145.09|148.84|146.44|145.63|143.23|0
1656532800000|2022-06-29 20:00:00|147.28|144.88|146.66|144.26|148.32|145.92|146.25|143.85|0
1656533100000|2022-06-29 20:05:00|146.55|144.15|147.06|144.66|147.38|144.98|146.24|143.84|0
1656533400000|2022-06-29 20:10:00|146.96|144.56|148.93|146.53|148.93|146.53|146.86|144.46|0
1656533700000|2022-06-29 20:15:00|148.82|146.02|147.67|144.87|148.92|146.12|147.67|144.87|0
1656534000000|2022-06-29 20:20:00|147.57|144.77|147.87|145.07|147.98|145.18|147.26|144.46|0
1656534300000|2022-06-29 20:25:00|147.93|145.13|147.77|144.97|148.03|145.23|147.15|144.35|0
1656534600000|2022-06-29 20:30:00|147.72|144.92|146.83|144.03|147.72|144.92|146.73|143.93|0
1656534900000|2022-06-29 20:35:00|147.04|144.24|147.14|144.34|147.24|144.44|146.89|144.09|0
1656535200000|2022-06-29 20:40:00|147.03|144.23|147.13|144.33|147.14|144.34|146.93|144.13|0
1656535500000|2022-06-29 20:45:00|147.03|144.23|146.57|143.77|147.03|144.23|146.57|143.77|0
1656535800000|2022-06-29 20:50:00|146.61|143.81|147.02|144.22|147.13|144.33|146.61|143.81|0
1656536100000|2022-06-29 20:55:00|147.13|144.33|146.87|144.07|147.23|144.43|146.71|143.91|0
1656536400000|2022-06-29 21:00:00|146.9|144.1|146.8|144|146.92|144.12|146.74|143.94|0
1656536700000|2022-06-29 21:05:00|146.87|144.07|146.93|144.13|146.96|144.16|146.77|143.97|0
1656537000000|2022-06-29 21:10:00|147.02|144.22|147.02|144.22|147.11|144.31|146.93|144.13|0
1656537300000|2022-06-29 21:15:00|146.93|144.13|146.93|144.13|147|144.2|146.93|144.13|0
1656537600000|2022-06-29 21:20:00|146.92|144.12|146.92|144.12|146.97|144.17|146.92|144.12|0
1656537900000|2022-06-29 21:25:00|146.95|144.15|146.89|144.09|146.95|144.15|146.83|144.03|0
1656538200000|2022-06-29 21:30:00|146.95|144.15|147.06|144.26|147.06|144.26|146.95|144.15|0
1656538500000|2022-06-29 21:35:00|146.94|144.14|147.06|144.26|147.06|144.26|146.94|144.14|0
1656538800000|2022-06-29 21:40:00|147.04|144.24|146.97|144.17|147.07|144.27|146.91|144.11|0
1656539100000|2022-06-29 21:45:00|147.02|144.22|147.02|144.22|147.02|144.22|147.02|144.22|0
1656539400000|2022-06-29 21:50:00|146.9|144.1|146.96|144.16|146.99|144.19|146.9|144.1|0
1656539700000|2022-06-29 21:55:00|146.99|144.19|147.03|144.23|147.03|144.23|146.94|144.14|0
1656540000000|2022-06-29 22:00:00|146.41|143.61|147.28|144.48|147.38|144.58|146.41|143.61|0
1656540300000|2022-06-29 22:05:00|147.17|144.37|147.53|144.73|147.9|145.1|147.07|144.27|0
1656540600000|2022-06-29 22:10:00|147.48|144.68|147.89|145.09|148|145.2|147.48|144.68|0
1656540900000|2022-06-29 22:15:00|147.99|145.19|147.37|144.57|147.99|145.19|147.01|144.21|0
1656541200000|2022-06-29 22:20:00|147.32|144.52|146.95|144.15|147.37|144.57|146.85|144.05|0
1656541500000|2022-06-29 22:25:00|146.85|144.05|146.64|143.84|146.85|144.05|146.44|143.64|0
1656541800000|2022-06-29 22:30:00|146.59|143.79|147.05|144.25|147.21|144.41|146.54|143.74|0
1656542100000|2022-06-29 22:35:00|147.1|144.3|147.35|144.55|147.36|144.56|147.1|144.3|0
1656542400000|2022-06-29 22:40:00|147.3|144.5|147.35|144.55|147.46|144.66|147.25|144.45|0
1656542700000|2022-06-29 22:45:00|147.3|144.5|147.35|144.55|147.66|144.86|147.25|144.45|0
1656543000000|2022-06-29 22:50:00|147.45|144.65|146.88|144.08|147.45|144.65|146.62|143.82|0
1656543300000|2022-06-29 22:55:00|146.83|144.03|147.34|144.54|147.44|144.64|146.83|144.03|0
1656543600000|2022-06-29 23:00:00|147.29|144.49|148.16|145.36|148.27|145.47|147.23|144.43|0
1656543900000|2022-06-29 23:05:00|148.27|145.47|148.06|145.26|148.27|145.47|147.85|145.05|0
1656544200000|2022-06-29 23:10:00|147.95|145.15|147.79|144.99|147.95|145.15|147.64|144.84|0
1656544500000|2022-06-29 23:15:00|147.9|145.1|147.94|145.14|148.05|145.25|147.64|144.84|0
1656544800000|2022-06-29 23:20:00|147.84|145.04|149.19|146.39|149.4|146.6|147.84|145.04|0
1656545100000|2022-06-29 23:25:00|149.14|146.34|149.29|146.49|149.5|146.7|148.87|146.07|0
1656545400000|2022-06-29 23:30:00|149.34|146.54|149.18|146.38|149.92|147.12|149.18|146.38|0
1656545700000|2022-06-29 23:35:00|149.23|146.43|149.07|146.27|149.28|146.48|148.76|145.96|0
1656546000000|2022-06-29 23:40:00|148.97|146.17|148.76|145.96|149.18|146.38|148.65|145.85|0
1656546300000|2022-06-29 23:45:00|148.65|145.85|148.54|145.74|148.96|146.16|148.44|145.64|0
1656546600000|2022-06-29 23:50:00|148.65|145.85|149.22|146.42|149.27|146.47|148.54|145.74|0
1656546900000|2022-06-29 23:55:00|149.37|146.57|149.06|146.26|149.37|146.57|148.85|146.05|0
1656547200000|2022-06-30 00:00:00|149.16|146.36|149.94|147.14|151.78|148.98|148.95|146.15|0
1656547500000|2022-06-30 00:05:00|149.68|146.88|148.94|146.14|149.68|146.88|148.43|145.63|0
1656547800000|2022-06-30 00:10:00|149.05|146.25|149.15|146.35|149.88|147.08|148.84|146.04|0
1656548100000|2022-06-30 00:15:00|149.25|146.45|149.15|146.35|150.4|147.6|148.84|146.04|0
1656548400000|2022-06-30 00:20:00|149.1|146.3|150.1|147.3|150.94|148.14|148.62|145.82|0
1656548700000|2022-06-30 00:25:00|149.99|147.19|150.04|147.24|150.41|147.61|149.52|146.72|0
1656549000000|2022-06-30 00:30:00|149.93|147.13|150.4|147.6|150.51|147.71|149.1|146.3|0
1656549300000|2022-06-30 00:35:00|150.35|147.55|150.13|147.33|150.35|147.55|149.51|146.71|0
1656549600000|2022-06-30 00:40:00|150.08|147.28|148.98|146.18|150.08|147.28|148.67|145.87|0
1656549900000|2022-06-30 00:45:00|148.88|146.08|149.81|147.01|149.97|147.17|148.73|145.93|0
1656550200000|2022-06-30 00:50:00|149.92|147.12|150.28|147.48|150.44|147.64|149.5|146.7|0
1656550500000|2022-06-30 00:55:00|150.23|147.43|150.07|147.27|150.54|147.74|149.81|147.01|0
1656550800000|2022-06-30 01:00:00|150.17|147.37|151.53|148.73|151.69|148.89|150.17|147.37|0
1656551100000|2022-06-30 01:05:00|151.48|148.68|152.48|149.68|152.48|149.68|150.95|148.15|0
1656551400000|2022-06-30 01:10:00|152.32|149.52|152.95|150.15|153.48|150.68|152.27|149.47|0
1656551700000|2022-06-30 01:15:00|153.05|150.25|154.11|151.31|154.54|151.74|153.05|150.25|0
1656552000000|2022-06-30 01:20:00|154.06|151.26|153.68|150.88|154.32|151.52|153.15|150.35|0
1656552300000|2022-06-30 01:25:00|153.58|150.78|153.36|150.56|154|151.2|153.25|150.45|0
1656552600000|2022-06-30 01:30:00|153.25|150.45|152.4|149.6|153.89|151.09|152.09|149.29|0
1656552900000|2022-06-30 01:35:00|152.3|149.5|152.19|149.39|152.72|149.92|151.61|148.81|0
1656553200000|2022-06-30 01:40:00|152.35|149.55|152.4|149.6|153.24|150.44|152.08|149.28|0
1656553500000|2022-06-30 01:45:00|152.18|149.38|152.81|150.01|152.92|150.12|151.86|149.06|0
1656553800000|2022-06-30 01:50:00|152.87|150.07|152.92|150.12|153.02|150.22|151.97|149.17|0
1656554100000|2022-06-30 01:55:00|152.87|150.07|154.19|151.39|154.3|151.5|152.87|150.07|0
1656554400000|2022-06-30 02:00:00|153.87|151.07|153.18|150.38|154.19|151.39|153.12|150.32|0
1656554700000|2022-06-30 02:05:00|153.12|150.32|152.8|150|153.76|150.96|152.8|150|0
1656555000000|2022-06-30 02:10:00|152.59|149.79|152.43|149.63|152.9|150.1|152.06|149.26|0
1656555300000|2022-06-30 02:15:00|152.48|149.68|152.32|149.52|152.69|149.89|152.16|149.36|0
1656555600000|2022-06-30 02:20:00|152.26|149.46|151.68|148.88|152.37|149.57|151.21|148.41|0
1656555900000|2022-06-30 02:25:00|151.63|148.83|150.57|147.77|151.89|149.09|150.36|147.56|0
1656556200000|2022-06-30 02:30:00|150.47|147.67|151.09|148.29|151.09|148.29|150|147.2|0
1656556500000|2022-06-30 02:35:00|150.99|148.19|151.14|148.34|151.41|148.61|150.78|147.98|0
1656556800000|2022-06-30 02:40:00|151.19|148.39|150.72|147.92|151.46|148.66|150.66|147.86|0
1656557100000|2022-06-30 02:45:00|150.56|147.76|152.24|149.44|152.51|149.71|150.35|147.55|0
1656557400000|2022-06-30 02:50:00|152.03|149.23|151.5|148.7|152.34|149.54|151.39|148.59|0
1656557700000|2022-06-30 02:55:00|151.39|148.59|150.97|148.17|151.5|148.7|150.44|147.64|0
1656558000000|2022-06-30 03:00:00|150.76|147.96|150.49|147.69|151.07|148.27|150.44|147.64|0
1656558300000|2022-06-30 03:05:00|150.44|147.64|150.64|147.84|151.17|148.37|150.12|147.32|0
1656558600000|2022-06-30 03:10:00|150.54|147.74|150.85|148.05|151.06|148.26|150.33|147.53|0
1656558900000|2022-06-30 03:15:00|150.95|148.15|150.85|148.05|151.27|148.47|150.32|147.52|0
1656559200000|2022-06-30 03:20:00|150.95|148.15|150.63|147.83|151.11|148.31|150.63|147.83|0
1656559500000|2022-06-30 03:25:00|150.74|147.94|150.73|147.93|150.94|148.14|150.63|147.83|0
1656559800000|2022-06-30 03:30:00|150.94|148.14|151.46|148.66|151.68|148.88|150.63|147.83|0
1656560100000|2022-06-30 03:35:00|151.36|148.56|151.88|149.08|152.09|149.29|151.25|148.45|0
1656560400000|2022-06-30 03:40:00|151.94|149.14|151.98|149.18|152.2|149.4|151.57|148.77|0
1656560700000|2022-06-30 03:45:00|152.09|149.29|153.04|150.24|153.25|150.45|151.88|149.08|0
1656561000000|2022-06-30 03:50:00|152.93|150.13|152.72|149.92|152.93|150.13|152.61|149.81|0
1656561300000|2022-06-30 03:55:00|152.77|149.97|152.61|149.81|152.93|150.13|152.29|149.49|0
1656561600000|2022-06-30 04:00:00|152.71|149.91|152.81|150.01|153.13|150.33|152.18|149.38|0
1656561900000|2022-06-30 04:05:00|152.71|149.91|152.92|150.12|152.92|150.12|152.39|149.59|0
1656562200000|2022-06-30 04:10:00|153.02|150.22|152.38|149.58|153.13|150.33|152.17|149.37|0
1656562500000|2022-06-30 04:15:00|152.28|149.48|151.85|149.05|152.49|149.69|151.85|149.05|0
1656562800000|2022-06-30 04:20:00|151.96|149.16|152.16|149.36|152.48|149.68|151.96|149.16|0
1656563100000|2022-06-30 04:25:00|152.22|149.42|152.37|149.57|152.37|149.57|151.95|149.15|0
1656563400000|2022-06-30 04:30:00|152.32|149.52|152.47|149.67|152.9|150.1|152.05|149.25|0
1656563700000|2022-06-30 04:35:00|152.53|149.73|153.11|150.31|153.42|150.62|152.42|149.62|0
1656564000000|2022-06-30 04:40:00|153.1|150.3|152.68|149.88|153.16|150.36|152.36|149.56|0
1656564300000|2022-06-30 04:45:00|152.63|149.83|152.88|150.08|152.99|150.19|152.57|149.77|0
1656564600000|2022-06-30 04:50:00|152.94|150.14|153.25|150.45|153.25|150.45|152.67|149.87|0
1656564900000|2022-06-30 04:55:00|153.2|150.4|153.2|150.4|153.73|150.93|152.98|150.18|0
1656565200000|2022-06-30 05:00:00|153.14|150.34|153.19|150.39|154.04|151.24|152.66|149.86|0
1656565500000|2022-06-30 05:05:00|153.14|150.34|153.56|150.76|153.99|151.19|153.09|150.29|0
1656565800000|2022-06-30 05:10:00|153.51|150.71|153.61|150.81|154.25|151.45|153.4|150.6|0
1656566100000|2022-06-30 05:15:00|153.5|150.7|154.14|151.34|154.14|151.34|152.92|150.12|0
1656566400000|2022-06-30 05:20:00|154.24|151.44|155.74|152.94|155.74|152.94|154.03|151.23|0
1656566700000|2022-06-30 05:25:00|156.17|153.37|159.61|156.81|160.52|157.72|156.17|153.37|0
1656567000000|2022-06-30 05:30:00|159.82|157.02|160.26|157.46|160.48|157.68|159.61|156.81|0
1656567300000|2022-06-30 05:35:00|160.47|157.67|160.97|158.17|161.57|158.77|160.36|157.56|0
1656567600000|2022-06-30 05:40:00|161.02|158.22|162.44|159.64|162.88|160.08|160.8|158|0
1656567900000|2022-06-30 05:45:00|162.5|159.7|161.34|158.54|162.5|159.7|160.68|157.88|0
1656568200000|2022-06-30 05:50:00|161.23|158.43|161.99|159.19|161.99|159.19|160.79|157.99|0
1656568500000|2022-06-30 05:55:00|161.88|159.08|160.91|158.11|162.01|159.21|160.37|157.57|0
1656568800000|2022-06-30 06:00:00|160.47|157.67|162.22|159.42|162.44|159.64|159.82|157.02|0
1656569100000|2022-06-30 06:05:00|162.33|159.53|164.43|161.63|164.54|161.74|162.17|159.37|0
1656569400000|2022-06-30 06:10:00|164.54|161.74|163.26|160.46|165.76|162.96|162.98|160.18|0
1656569700000|2022-06-30 06:15:00|163.09|160.29|163.42|160.62|163.75|160.95|162.54|159.74|0
1656570000000|2022-06-30 06:20:00|163.37|160.57|163.97|161.17|164.75|161.95|163.09|160.29|0
1656570300000|2022-06-30 06:25:00|163.86|161.06|166.48|163.68|166.87|164.07|163.75|160.95|0
1656570600000|2022-06-30 06:30:00|166.53|163.73|167.47|164.67|167.99|165.19|163.11|160.31|0
1656570900000|2022-06-30 06:35:00|167.58|164.78|168.61|165.81|171.35|168.55|167.47|164.67|0
1656571200000|2022-06-30 06:40:00|168.73|165.93|171.5|168.7|172.06|169.26|168.5|165.7|0
1656571500000|2022-06-30 06:45:00|171.39|168.59|170.13|167.33|171.73|168.93|169.79|166.99|0
1656571800000|2022-06-30 06:50:00|169.9|167.1|170.01|167.21|170.98|168.18|169.33|166.53|0
1656572100000|2022-06-30 06:55:00|169.78|166.98|169.5|166.7|170.3|167.5|168.82|166.02|0
1656572400000|2022-06-30 07:00:00|169.16|166.36|170.23|167.43|170.63|167.83|167.96|165.16|0
1656572700000|2022-06-30 07:05:00|170.2|167.8|169.68|167.28|171.74|169.34|168.78|166.38|0
1656573000000|2022-06-30 07:10:00|169.91|167.51|170.13|167.73|171.44|169.04|167.76|165.36|0
1656573300000|2022-06-30 07:15:00|170.81|168.41|172.07|169.67|173.57|171.17|170.81|168.41|0
1656573600000|2022-06-30 07:20:00|172.7|170.3|172.34|169.94|173.85|171.45|171.31|168.91|0
1656573900000|2022-06-30 07:25:00|172.17|169.77|171.94|169.54|172.75|170.35|169.83|167.43|0
1656574200000|2022-06-30 07:30:00|172.11|169.71|170.5|168.1|173.61|171.21|170.39|167.99|0
1656574500000|2022-06-30 07:35:00|170.34|167.94|171.02|168.62|171.36|168.96|169.48|167.08|0
1656574800000|2022-06-30 07:40:00|170.39|167.99|168.34|165.94|170.39|167.99|168.06|165.66|0
1656575100000|2022-06-30 07:45:00|168.23|165.83|166.07|163.67|169.93|167.53|166.07|163.67|0
1656575400000|2022-06-30 07:50:00|165.85|163.45|166.29|163.89|166.41|164.01|165.51|163.11|0
1656575700000|2022-06-30 07:55:00|166.4|164|166.85|164.45|167.53|165.13|165.79|163.39|0
1656576000000|2022-06-30 08:00:00|167.08|164.68|164.72|162.32|167.13|164.73|164.61|162.21|0
1656576300000|2022-06-30 08:05:00|164.94|162.54|165.83|163.43|166.51|164.11|163.94|161.54|0
1656576600000|2022-06-30 08:10:00|166.06|163.66|165.49|163.09|166.73|164.33|165.38|162.98|0
1656576900000|2022-06-30 08:15:00|165.6|163.2|167.51|165.11|167.62|165.22|165.27|162.87|0
1656577200000|2022-06-30 08:20:00|167.57|165.17|167.96|165.56|168.07|165.67|166.49|164.09|0
1656577500000|2022-06-30 08:25:00|167.84|165.44|168.52|166.12|168.86|166.46|167.39|164.99|0
1656577800000|2022-06-30 08:30:00|168.41|166.01|168.8|166.4|169.2|166.8|167.28|164.88|0
1656578100000|2022-06-30 08:35:00|168.86|166.46|165.7|163.3|169.54|167.14|164.8|162.4|0
1656578400000|2022-06-30 08:40:00|165.75|163.35|164.46|162.06|167.27|164.87|163.91|161.51|0
1656578700000|2022-06-30 08:45:00|164.58|162.18|167.43|165.03|167.88|165.48|164.46|162.06|0
1656579000000|2022-06-30 08:50:00|167.49|165.09|167.03|164.63|168|165.6|166.64|164.24|0
1656579300000|2022-06-30 08:55:00|167.14|164.74|167.7|165.3|168.27|165.87|166.69|164.29|0
1656579600000|2022-06-30 09:00:00|167.82|165.42|168.27|165.87|169.29|166.89|167.48|165.08|0
1656579900000|2022-06-30 09:05:00|169.17|166.77|169.85|167.45|170.31|167.91|167.76|165.36|0
1656580200000|2022-06-30 09:10:00|169.96|167.56|173.29|170.89|173.41|171.01|169.96|167.56|0
1656580500000|2022-06-30 09:15:00|173.46|171.06|174.33|171.93|174.44|172.04|173.35|170.95|0
1656580800000|2022-06-30 09:20:00|174.21|171.81|174.56|172.16|174.68|172.28|172.72|170.32|0
1656581100000|2022-06-30 09:25:00|174.45|172.05|174.91|172.51|174.91|172.51|174.21|171.81|0
1656581400000|2022-06-30 09:30:00|174.79|172.39|174.65|172.25|175.25|172.85|173.61|171.21|0
1656581700000|2022-06-30 09:35:00|174.59|172.19|174.18|171.78|175.57|173.17|174.18|171.78|0
1656582000000|2022-06-30 09:40:00|174.41|172.01|174.86|172.46|175.23|172.83|174.24|171.84|0
1656582300000|2022-06-30 09:45:00|174.98|172.58|173.93|171.53|175.15|172.75|173.7|171.3|0
1656582600000|2022-06-30 09:50:00|173.99|171.59|172.95|170.55|174.39|171.99|172.95|170.55|0
1656582900000|2022-06-30 09:55:00|173.06|170.66|169.87|167.47|173.23|170.83|169.87|167.47|0
1656583200000|2022-06-30 10:00:00|170.15|167.75|171.37|168.97|171.37|168.97|170.04|167.64|0
1656583500000|2022-06-30 10:05:00|171.14|168.74|170.91|168.51|172.51|170.11|170.8|168.4|0
1656583800000|2022-06-30 10:10:00|170.97|168.57|172.01|169.61|172.76|170.36|170.79|168.39|0
1656584100000|2022-06-30 10:15:00|172.07|169.67|172.06|169.66|172.41|170.01|171.67|169.27|0
1656584400000|2022-06-30 10:20:00|171.95|169.55|171.14|168.74|172.29|169.89|171.14|168.74|0
1656584700000|2022-06-30 10:25:00|171.03|168.63|174.12|171.72|174.12|171.72|171.03|168.63|0
1656585000000|2022-06-30 10:30:00|174.24|171.84|173.66|171.26|174.24|171.84|173.54|171.14|0
1656585300000|2022-06-30 10:35:00|173.89|171.49|174.81|172.41|175.05|172.65|173.77|171.37|0
1656585600000|2022-06-30 10:40:00|174.76|172.36|174|171.6|175.62|173.22|174|171.6|0
1656585900000|2022-06-30 10:45:00|174.12|171.72|174.55|172.15|175.02|172.62|173.42|171.02|0
1656586200000|2022-06-30 10:50:00|174.78|172.38|173.05|170.65|174.84|172.44|172.94|170.54|0
1656586500000|2022-06-30 10:55:00|173|170.6|172.13|169.73|173.05|170.65|171.62|169.22|0
1656586800000|2022-06-30 11:00:00|172.07|169.67|173.62|171.22|174.08|171.68|171.67|169.27|0
1656587100000|2022-06-30 11:05:00|173.73|171.33|172.64|170.24|173.85|171.45|172.64|170.24|0
1656587400000|2022-06-30 11:10:00|172.58|170.18|172|169.6|172.92|170.52|171.89|169.49|0
1656587700000|2022-06-30 11:15:00|171.95|169.55|172.8|170.4|173.38|170.98|171.54|169.14|0
1656588000000|2022-06-30 11:20:00|172.92|170.52|172.57|170.17|173.03|170.63|172.29|169.89|0
1656588300000|2022-06-30 11:25:00|172.63|170.23|171.59|169.19|173.14|170.74|171.31|168.91|0
1656588600000|2022-06-30 11:30:00|171.65|169.25|174.4|172|174.52|172.12|171.65|169.25|0
1656588900000|2022-06-30 11:35:00|174.52|172.12|175.56|173.16|175.91|173.51|174.06|171.66|0
1656589200000|2022-06-30 11:40:00|175.67|173.27|175.2|172.8|176.37|173.97|174.74|172.34|0
1656589500000|2022-06-30 11:45:00|175.15|172.75|175.55|173.15|176.54|174.14|175.15|172.75|0
1656589800000|2022-06-30 11:50:00|175.66|173.26|174.85|172.45|175.9|173.5|174.73|172.33|0
1656590100000|2022-06-30 11:55:00|174.96|172.56|174.96|172.56|175.42|173.02|174.39|171.99|0
1656590400000|2022-06-30 12:00:00|175.02|172.62|174.13|171.73|175.42|173.02|173.78|171.38|0
1656590700000|2022-06-30 12:05:00|173.9|171.5|174.81|172.41|175.16|172.76|173.78|171.38|0
1656591000000|2022-06-30 12:10:00|174.7|172.3|173.43|171.03|174.81|172.41|173.2|170.8|0
1656591300000|2022-06-30 12:15:00|173.49|171.09|174.23|171.83|174.35|171.95|173.19|170.79|0
1656591600000|2022-06-30 12:20:00|174.34|171.94|171.7|169.3|174.46|172.06|170.9|168.5|0
1656591900000|2022-06-30 12:25:00|171.93|169.53|172.38|169.98|172.38|169.98|171.01|168.61|0
1656592200000|2022-06-30 12:30:00|172.49|170.09|167.53|165.13|172.49|170.09|166.16|163.76|0
1656592500000|2022-06-30 12:35:00|167.64|165.24|168.87|166.47|168.87|166.47|166.29|163.89|0
1656592800000|2022-06-30 12:40:00|168.76|166.36|168.25|165.85|170.23|167.83|167.58|165.18|0
1656593100000|2022-06-30 12:45:00|168.19|165.79|167.4|165|168.19|165.79|166.28|163.88|0
1656593400000|2022-06-30 12:50:00|167.06|164.66|169.77|167.37|171.13|168.73|167.06|164.66|0
1656593700000|2022-06-30 12:55:00|169.88|167.48|172.96|170.56|172.96|170.56|169.77|167.37|0
1656594000000|2022-06-30 13:00:00|173.02|170.62|171.35|168.95|173.65|171.25|171.24|168.84|0
1656594300000|2022-06-30 13:05:00|171.58|169.18|169.87|167.47|172.04|169.64|169.41|167.01|0
1656594600000|2022-06-30 13:10:00|170.43|168.03|170.54|168.14|171|168.6|169.86|167.46|0
1656594900000|2022-06-30 13:15:00|170.43|168.03|167.94|165.54|170.77|168.37|167.38|164.98|0
1656595200000|2022-06-30 13:20:00|168.05|165.65|168.72|166.32|168.95|166.55|167.6|165.2|0
1656595500000|2022-06-30 13:25:00|168.95|166.55|169.06|166.66|169.85|167.45|167.82|165.42|0
1656595800000|2022-06-30 13:30:00|168.72|166.32|168.74|166.34|173.74|171.34|165.13|162.73|0
1656596100000|2022-06-30 13:35:00|169.08|166.68|176.38|173.98|176.61|174.21|168.45|166.05|0
1656596400000|2022-06-30 13:40:00|177.08|174.68|175.79|173.39|177.96|175.56|173.93|171.53|0
1656596700000|2022-06-30 13:45:00|175.9|173.5|175.63|173.23|178.13|175.73|174.27|171.87|0
1656597000000|2022-06-30 13:50:00|175.87|173.47|179.86|177.46|179.98|177.58|175.28|172.88|0
1656597300000|2022-06-30 13:55:00|179.98|177.58|180.93|178.53|182.43|180.03|178.56|176.16|0
1656597600000|2022-06-30 14:00:00|181.17|178.77|183.68|181.28|184.89|182.49|181.17|178.77|0
1656597900000|2022-06-30 14:05:00|183.92|181.52|183.31|180.91|184.52|182.12|181.87|179.47|0
1656598200000|2022-06-30 14:10:00|182.35|179.95|180.38|177.98|184.09|181.69|180.26|177.86|0
1656598500000|2022-06-30 14:15:00|180.14|177.74|181.44|179.04|183.23|180.83|179.43|177.03|0
1656598800000|2022-06-30 14:20:00|181.8|179.4|182.15|179.75|184.3|181.9|181.32|178.92|0
1656599100000|2022-06-30 14:25:00|182.63|180.23|182.03|179.63|182.98|180.58|180.61|178.21|0
1656599400000|2022-06-30 14:30:00|181.91|179.51|175.11|172.71|182.98|180.58|174.99|172.59|0
1656599700000|2022-06-30 14:35:00|174.99|172.59|178.83|176.43|178.83|176.43|174.99|172.59|0
1656600000000|2022-06-30 14:40:00|179.3|176.9|180.65|178.25|180.65|178.25|178.36|175.96|0
1656600300000|2022-06-30 14:45:00|180.71|178.31|177.69|175.29|180.71|178.31|177.22|174.82|0
1656600600000|2022-06-30 14:50:00|177.57|175.17|173.14|170.74|177.92|175.52|172.12|169.72|0
1656600900000|2022-06-30 14:55:00|173.02|170.62|170.38|167.98|173.6|171.2|169.82|167.42|0
1656601200000|2022-06-30 15:00:00|170.5|168.1|173.59|171.19|174.4|172|170.38|167.98|0
1656601500000|2022-06-30 15:05:00|173.13|170.73|169.03|166.63|173.13|170.73|168.58|166.18|0
1656601800000|2022-06-30 15:10:00|168.8|166.4|170.38|167.98|171.29|168.89|168.35|165.95|0
1656602100000|2022-06-30 15:15:00|170.61|168.21|169.81|167.41|170.72|168.32|168.12|165.72|0
1656602400000|2022-06-30 15:20:00|170.26|167.86|165.96|163.56|170.26|167.86|165.41|163.01|0
1656602700000|2022-06-30 15:25:00|166.3|163.9|163.74|161.34|166.3|163.9|161.32|158.92|0
1656603000000|2022-06-30 15:30:00|164.07|161.67|165.95|163.55|166.4|164|162.96|160.56|0
1656603300000|2022-06-30 15:35:00|166.06|163.66|164.72|162.32|167.63|165.23|164.61|162.21|0
1656603600000|2022-06-30 15:40:00|164.5|162.1|163.39|160.99|165.5|163.1|162.84|160.44|0
1656603900000|2022-06-30 15:45:00|163.17|160.77|161.08|158.68|163.83|161.43|160.21|157.81|0
1656604200000|2022-06-30 15:50:00|161.74|159.34|160.75|158.35|162.95|160.55|160.64|158.24|0
1656604500000|2022-06-30 15:55:00|160.64|158.24|159.34|156.94|162.61|160.21|159.01|156.61|0
1656604800000|2022-06-30 16:00:00|159.23|156.83|161.07|158.67|161.62|159.22|159.01|156.61|0
1656605100000|2022-06-30 16:05:00|160.96|158.56|164.59|162.19|164.92|162.52|160.96|158.56|0
1656605400000|2022-06-30 16:10:00|164.81|162.41|162.38|159.98|165.42|163.02|162.38|159.98|0
1656605700000|2022-06-30 16:15:00|162.6|160.2|161.06|158.66|163.92|161.52|160.62|158.22|0
1656606000000|2022-06-30 16:20:00|160.95|158.55|155.77|153.37|161.61|159.21|155.77|153.37|0
1656606300000|2022-06-30 16:25:00|155.67|153.27|153.02|150.62|155.98|153.58|152.6|150.2|0
1656606600000|2022-06-30 16:30:00|152.6|150.2|152.38|149.98|152.81|150.41|149.88|147.48|0
1656606900000|2022-06-30 16:35:00|152.49|150.09|154.62|152.22|155.36|152.96|152.49|150.09|0
1656607200000|2022-06-30 16:40:00|154.46|152.06|153.4|151|155.14|152.74|152.71|150.31|0
1656607500000|2022-06-30 16:45:00|153.13|150.73|154.93|152.53|154.93|152.53|151.66|149.26|0
1656607800000|2022-06-30 16:50:00|154.77|152.37|153.86|151.46|155.94|153.54|153.76|151.36|0
1656608100000|2022-06-30 16:55:00|153.76|151.36|153.86|151.46|155.13|152.73|152.81|150.41|0
1656608400000|2022-06-30 17:00:00|153.65|151.25|152.38|149.98|153.96|151.56|151.55|149.15|0
1656608700000|2022-06-30 17:05:00|152.28|149.88|156.08|153.68|156.4|154|152.28|149.88|0
1656609000000|2022-06-30 17:10:00|156.19|153.79|161.59|159.19|161.7|159.3|156.08|153.68|0
1656609300000|2022-06-30 17:15:00|161.26|158.86|160.38|157.98|161.7|159.3|159.84|157.44|0
1656609600000|2022-06-30 17:20:00|160.27|157.87|156.86|154.46|161.81|159.41|156.86|154.46|0
1656609900000|2022-06-30 17:25:00|157.18|154.78|156.32|153.92|157.29|154.89|155.79|153.39|0
1656610200000|2022-06-30 17:30:00|156.22|153.82|155.25|152.85|156.32|153.92|154.3|151.9|0
1656610500000|2022-06-30 17:35:00|155.36|152.96|154.4|152|155.41|153.01|153.77|151.37|0
1656610800000|2022-06-30 17:40:00|153.98|151.58|157.81|155.41|157.81|155.41|152.19|149.79|0
1656611100000|2022-06-30 17:45:00|157.6|155.2|153.02|150.62|157.6|155.2|152.91|150.51|0
1656611400000|2022-06-30 17:50:00|152.97|150.57|151.55|149.15|153.39|150.99|149.99|147.59|0
1656611700000|2022-06-30 17:55:00|151.44|149.04|152.49|150.09|153.38|150.98|151.44|149.04|0
1656612000000|2022-06-30 18:00:00|152.28|149.88|152.06|149.66|154.17|151.77|151.96|149.56|0
1656612300000|2022-06-30 18:05:00|152.17|149.77|154.91|152.51|155.54|153.14|151.54|149.14|0
1656612600000|2022-06-30 18:10:00|155.12|152.72|155.25|152.85|155.72|153.32|153.11|150.71|0
1656612900000|2022-06-30 18:15:00|155.89|153.49|153.54|151.14|156.42|154.02|153.12|150.72|0
1656613200000|2022-06-30 18:20:00|153.33|150.93|158.57|156.17|158.57|156.17|153.12|150.72|0
1656613500000|2022-06-30 18:25:00|158.68|156.28|156.52|154.12|160.42|158.02|155.88|153.48|0
1656613800000|2022-06-30 18:30:00|156.84|154.44|155.88|153.48|157.59|155.19|155.28|152.88|0
1656614100000|2022-06-30 18:35:00|155.93|153.53|155.6|153.2|157.22|154.82|155.17|152.77|0
1656614400000|2022-06-30 18:40:00|155.71|153.31|161.91|159.51|161.91|159.51|155.71|153.31|0
1656614700000|2022-06-30 18:45:00|161.69|159.29|160.48|158.08|162.35|159.95|159.06|156.66|0
1656615000000|2022-06-30 18:50:00|160.37|157.97|162.9|160.5|164.35|161.95|160.37|157.97|0
1656615300000|2022-06-30 18:55:00|163.01|160.61|162.15|159.75|164.01|161.61|160.44|158.04|0
1656615600000|2022-06-30 19:00:00|162.37|159.97|162.7|160.3|163.48|161.08|160.94|158.54|0
1656615900000|2022-06-30 19:05:00|163.04|160.64|167.9|165.5|169.11|166.71|162.81|160.41|0
1656616200000|2022-06-30 19:10:00|168.13|165.73|166.76|164.36|168.13|165.73|166.54|164.14|0
1656616500000|2022-06-30 19:15:00|167.33|164.93|169.72|167.32|170.53|168.13|167.33|164.93|0
1656616800000|2022-06-30 19:20:00|169.61|167.21|165.96|163.56|169.61|167.21|165.85|163.45|0
1656617100000|2022-06-30 19:25:00|165.85|163.45|159.93|157.53|165.85|163.45|159.82|157.42|0
1656617400000|2022-06-30 19:30:00|160.48|158.08|156.98|154.58|160.92|158.52|156.65|154.25|0
1656617700000|2022-06-30 19:35:00|157.2|154.8|158.72|156.32|158.94|156.54|154.71|152.31|0
1656618000000|2022-06-30 19:40:00|158.83|156.43|162.75|160.35|164.03|161.63|157.63|155.23|0
1656618300000|2022-06-30 19:45:00|163.25|160.85|161.35|158.95|163.58|161.18|157.29|154.89|0
1656618600000|2022-06-30 19:50:00|161.68|159.28|166.95|164.55|168.55|166.15|158.49|156.09|0
1656618900000|2022-06-30 19:55:00|166.84|164.44|159.25|156.85|168.89|166.49|159.25|156.85|0
1656619200000|2022-06-30 20:00:00|157.61|155.21|161.99|159.59|164.01|161.61|157.61|155.21|0
1656619500000|2022-06-30 20:05:00|161.77|159.37|163.33|160.93|164.68|162.28|161.77|159.37|0
1656619800000|2022-06-30 20:10:00|163.44|161.04|164.22|161.82|164.33|161.93|161.54|159.14|0
1656620100000|2022-06-30 20:15:00|164.48|161.68|162.51|159.71|164.98|162.18|162.51|159.71|0
1656620400000|2022-06-30 20:20:00|162.57|159.77|162.17|159.37|162.73|159.93|161.62|158.82|0
1656620700000|2022-06-30 20:25:00|162.06|159.26|161.39|158.59|162.28|159.48|160.67|157.87|0
1656621000000|2022-06-30 20:30:00|161.72|158.92|161.39|158.59|162.73|159.93|161.39|158.59|0
1656621300000|2022-06-30 20:35:00|161.5|158.7|162.11|159.31|162.61|159.81|161.5|158.7|0
1656621600000|2022-06-30 20:40:00|162.22|159.42|161.77|158.97|162.38|159.58|161.6|158.8|0
1656621900000|2022-06-30 20:45:00|161.94|159.14|162.04|159.24|162.6|159.8|161.49|158.69|0
1656622200000|2022-06-30 20:50:00|161.71|158.91|162.88|160.08|163.49|160.69|161.65|158.85|0
1656622500000|2022-06-30 20:55:00|162.82|160.02|163.66|160.86|163.94|161.14|161.59|158.79|0
1656622800000|2022-06-30 21:00:00|163.47|160.67|163.57|160.77|163.69|160.89|163.36|160.56|0
1656623100000|2022-06-30 21:05:00|163.59|160.79|163.31|160.51|163.69|160.89|163.31|160.51|0
1656623400000|2022-06-30 21:10:00|163.33|160.53|163.86|161.06|163.86|161.06|163.33|160.53|0
1656623700000|2022-06-30 21:15:00|163.71|160.91|163.7|160.9|163.76|160.96|163.65|160.85|0
1656624000000|2022-06-30 21:20:00|163.66|160.86|163.61|160.81|163.69|160.89|163.42|160.62|0
1656624300000|2022-06-30 21:25:00|163.59|160.79|163.51|160.71|163.61|160.81|163.38|160.58|0
1656624600000|2022-06-30 21:30:00|163.52|160.72|163.5|160.7|163.52|160.72|163.38|160.58|0
1656624900000|2022-06-30 21:35:00|163.29|160.49|163.47|160.67|163.5|160.7|163.29|160.49|0
1656625200000|2022-06-30 21:40:00|163.48|160.68|163.37|160.57|163.48|160.68|163.33|160.53|0
1656625500000|2022-06-30 21:45:00|163.35|160.55|163.33|160.53|163.43|160.63|163.32|160.52|0
1656625800000|2022-06-30 21:50:00|163.36|160.56|163.47|160.67|163.49|160.69|163.36|160.56|0
1656626100000|2022-06-30 21:55:00|163.55|160.75|163.47|160.67|163.63|160.83|163.42|160.62|0
1656626400000|2022-06-30 22:00:00|163.15|160.35|164.66|161.86|165|162.2|163.04|160.24|0
1656626700000|2022-06-30 22:05:00|164.61|161.81|166.3|163.5|166.36|163.56|164.55|161.75|0
1656627000000|2022-06-30 22:10:00|166.36|163.56|166.98|164.18|167.26|164.46|165.34|162.54|0
1656627300000|2022-06-30 22:15:00|167.03|164.23|165.05|162.25|167.26|164.46|164.77|161.97|0
1656627600000|2022-06-30 22:20:00|165.1|162.3|164.99|162.19|165.1|162.3|164.54|161.74|0
1656627900000|2022-06-30 22:25:00|164.87|162.07|166.57|163.77|166.57|163.77|164.87|162.07|0
1656628200000|2022-06-30 22:30:00|166.4|163.6|165.77|162.97|166.4|163.6|165.09|162.29|0
1656628500000|2022-06-30 22:35:00|165.88|163.08|166.28|163.48|166.33|163.53|165.66|162.86|0
1656628800000|2022-06-30 22:40:00|166.33|163.53|165.37|162.57|166.45|163.65|165.31|162.51|0
1656629100000|2022-06-30 22:45:00|165.31|162.51|165.08|162.28|165.31|162.51|164.63|161.83|0
1656629400000|2022-06-30 22:50:00|165.03|162.23|164.23|161.43|165.19|162.39|163.95|161.15|0
1656629700000|2022-06-30 22:55:00|164.29|161.49|165.52|162.72|165.81|163.01|164.29|161.49|0
1656630000000|2022-06-30 23:00:00|165.47|162.67|165.18|162.38|165.64|162.84|164.79|161.99|0
1656630300000|2022-06-30 23:05:00|165.24|162.44|164.95|162.15|165.58|162.78|164.62|161.82|0
1656630600000|2022-06-30 23:10:00|165.06|162.26|164.95|162.15|165.06|162.26|164.61|161.81|0
1656630900000|2022-06-30 23:15:00|165.01|162.21|165.34|162.54|165.34|162.54|164.72|161.92|0
1656631200000|2022-06-30 23:20:00|165.4|162.6|164.71|161.91|166.07|163.27|164.71|161.91|0
1656631500000|2022-06-30 23:25:00|164.6|161.8|162.13|159.33|164.6|161.8|162.13|159.33|0
1656631800000|2022-06-30 23:30:00|162.24|159.44|163.13|160.33|163.13|160.33|161.91|159.11|0
1656632100000|2022-06-30 23:35:00|163.08|160.28|162.91|160.11|163.36|160.56|162.69|159.89|0
1656632400000|2022-06-30 23:40:00|162.96|160.16|162.62|159.82|162.96|160.16|161.9|159.1|0
1656632700000|2022-06-30 23:45:00|162.68|159.88|161.84|159.04|163.24|160.44|161.62|158.82|0
1656633000000|2022-06-30 23:50:00|161.78|158.98|160.06|157.26|161.78|158.98|159.67|156.87|0
1656633300000|2022-06-30 23:55:00|160.12|157.32|159.67|156.87|160.12|157.32|159.23|156.43|0
1656633600000|2022-07-01 00:00:00|159.34|156.54|158.51|155.71|160.06|157.26|158.41|155.61|0
1656633900000|2022-07-01 00:05:00|158.57|155.77|159.88|157.08|160.21|157.41|158.46|155.66|0
1656634200000|2022-07-01 00:10:00|159.94|157.14|159.66|156.86|160.1|157.3|159.44|156.64|0
1656634500000|2022-07-01 00:15:00|159.77|156.97|158.34|155.54|159.94|157.14|158.34|155.54|0
1656634800000|2022-07-01 00:20:00|158.39|155.59|159.87|157.07|159.98|157.18|158.06|155.26|0
1656635100000|2022-07-01 00:25:00|159.82|157.02|159.98|157.18|161.31|158.51|159.76|156.96|0
1656635400000|2022-07-01 00:30:00|160.09|157.29|160.03|157.23|161.3|158.5|159.81|157.01|0
1656635700000|2022-07-01 00:35:00|160.08|157.28|161.63|158.83|161.85|159.05|159.64|156.84|0
1656636000000|2022-07-01 00:40:00|161.74|158.94|161.82|159.02|162.43|159.63|161.1|158.3|0
1656636300000|2022-07-01 00:45:00|161.87|159.07|159.77|156.97|161.98|159.18|159.33|156.53|0
1656636600000|2022-07-01 00:50:00|159.66|156.86|160.43|157.63|160.65|157.85|159.33|156.53|0
1656636900000|2022-07-01 00:55:00|160.37|157.57|162.25|159.45|162.31|159.51|160.26|157.46|0
1656637200000|2022-07-01 01:00:00|162.31|159.51|162.47|159.67|162.86|160.06|161.14|158.34|0
1656637500000|2022-07-01 01:05:00|162.64|159.84|162.85|160.05|163.53|160.73|161.69|158.89|0
1656637800000|2022-07-01 01:10:00|162.97|160.17|163.3|160.5|164.53|161.73|162.74|159.94|0
1656638100000|2022-07-01 01:15:00|163.13|160.33|163.24|160.44|163.97|161.17|162.79|159.99|0
1656638400000|2022-07-01 01:20:00|163.18|160.38|164.07|161.27|164.18|161.38|163.13|160.33|0
1656638700000|2022-07-01 01:25:00|163.79|160.99|164.97|162.17|165.19|162.39|163.01|160.21|0
1656639000000|2022-07-01 01:30:00|165.08|162.28|166.77|163.97|167.11|164.31|165.08|162.28|0
1656639300000|2022-07-01 01:35:00|166.83|164.03|166.31|163.51|167.91|165.11|166.09|163.29|0
1656639600000|2022-07-01 01:40:00|166.09|163.29|166.71|163.91|166.71|163.91|165.41|162.61|0
1656639900000|2022-07-01 01:45:00|166.42|163.62|166.31|163.51|166.59|163.79|165.52|162.72|0
1656640200000|2022-07-01 01:50:00|166.25|163.45|165.4|162.6|166.25|163.45|164.72|161.92|0
1656640500000|2022-07-01 01:55:00|165.46|162.66|165.73|162.93|166.3|163.5|165.45|162.65|0
1656640800000|2022-07-01 02:00:00|165.85|163.05|164.26|161.46|166.64|163.84|164.04|161.24|0
1656641100000|2022-07-01 02:05:00|164.15|161.35|164.09|161.29|164.21|161.41|163.59|160.79|0
1656641400000|2022-07-01 02:10:00|164.04|161.24|163.2|160.4|164.04|161.24|162.47|159.67|0
1656641700000|2022-07-01 02:15:00|163.14|160.34|164.54|161.74|164.99|162.19|163.14|160.34|0
1656642000000|2022-07-01 02:20:00|164.48|161.68|166.5|163.7|166.56|163.76|164.48|161.68|0
1656642300000|2022-07-01 02:25:00|166.45|163.65|166.84|164.04|167.53|164.73|166.45|163.65|0
1656642600000|2022-07-01 02:30:00|166.73|163.93|169.81|167.01|170.61|167.81|166.39|163.59|0
1656642900000|2022-07-01 02:35:00|169.87|167.07|170.32|167.52|170.49|167.69|169.12|166.32|0
1656643200000|2022-07-01 02:40:00|170.38|167.58|170.72|167.92|171.41|168.61|169.34|166.54|0
1656643500000|2022-07-01 02:45:00|170.89|168.09|171.29|168.49|171.52|168.72|169.68|166.88|0
1656643800000|2022-07-01 02:50:00|171.41|168.61|172.1|169.3|172.91|170.11|171.18|168.38|0
1656644100000|2022-07-01 02:55:00|172.22|169.42|172.32|169.52|173.72|170.92|172.16|169.36|0
1656644400000|2022-07-01 03:00:00|172.55|169.75|172.55|169.75|173.13|170.33|172.03|169.23|0
1656644700000|2022-07-01 03:05:00|172.49|169.69|174.58|171.78|174.76|171.96|172.43|169.63|0
1656645000000|2022-07-01 03:10:00|174.64|171.84|177.22|174.42|177.22|174.42|174.29|171.49|0
1656645300000|2022-07-01 03:15:00|177.1|174.3|179|176.2|179|176.2|176.28|173.48|0
1656645600000|2022-07-01 03:20:00|178.88|176.08|176.62|173.82|179|176.2|176.51|173.71|0
1656645900000|2022-07-01 03:25:00|176.51|173.71|175.98|173.18|176.86|174.06|175.91|173.11|0
1656646200000|2022-07-01 03:30:00|176.09|173.29|175.56|172.76|176.86|174.06|175.09|172.29|0
1656646500000|2022-07-01 03:35:00|175.38|172.58|175.97|173.17|176.02|173.22|174.97|172.17|0
1656646800000|2022-07-01 03:40:00|176.02|173.22|178.86|176.06|179.69|176.89|176.02|173.22|0
1656647100000|2022-07-01 03:45:00|178.92|176.12|177.79|174.99|179.69|176.89|177.37|174.57|0
1656647400000|2022-07-01 03:50:00|177.9|175.1|176.25|173.45|178.02|175.22|176.01|173.21|0
1656647700000|2022-07-01 03:55:00|176.19|173.39|176.48|173.68|177.31|174.51|176.01|173.21|0
1656648000000|2022-07-01 04:00:00|176.6|173.8|175.07|172.27|176.83|174.03|174.95|172.15|0
1656648300000|2022-07-01 04:05:00|175.18|172.38|175.65|172.85|175.65|172.85|174.95|172.15|0
1656648600000|2022-07-01 04:10:00|175.53|172.73|178.42|175.62|178.95|176.15|175.18|172.38|0
1656648900000|2022-07-01 04:15:00|178.48|175.68|180.02|177.22|180.38|177.58|177.88|175.08|0
1656649200000|2022-07-01 04:20:00|179.85|177.05|178.59|175.79|180.74|177.94|178.11|175.31|0
1656649500000|2022-07-01 04:25:00|178.77|175.97|179.66|176.86|180.02|177.22|178.23|175.43|0
1656649800000|2022-07-01 04:30:00|179.54|176.74|177.46|174.66|179.54|176.74|177.1|174.3|0
1656650100000|2022-07-01 04:35:00|177.51|174.71|177.98|175.18|178.58|175.78|176.92|174.12|0
1656650400000|2022-07-01 04:40:00|177.93|175.13|176.62|173.82|177.93|175.13|175.86|173.06|0
1656650700000|2022-07-01 04:45:00|176.56|173.76|176.79|173.99|177.57|174.77|176.27|173.47|0
1656651000000|2022-07-01 04:50:00|176.67|173.87|176.73|173.93|176.91|174.11|175.97|173.17|0
1656651300000|2022-07-01 04:55:00|176.79|173.99|178.39|175.59|178.39|175.59|176.2|173.4|0
1656651600000|2022-07-01 05:00:00|178.44|175.64|178.32|175.52|179.27|176.47|177.49|174.69|0
1656651900000|2022-07-01 05:05:00|178.44|175.64|177.13|174.33|178.79|175.99|176.84|174.04|0
1656652200000|2022-07-01 05:10:00|177.25|174.45|178.07|175.27|178.07|175.27|176.78|173.98|0
1656652500000|2022-07-01 05:15:00|178.43|175.63|179.74|176.94|180.81|178.01|178.07|175.27|0
1656652800000|2022-07-01 05:20:00|179.86|177.06|179.73|176.93|180.4|177.6|179.26|176.46|0
1656653100000|2022-07-01 05:25:00|179.91|177.11|179.53|176.73|180.19|177.39|177.65|174.85|0
1656653400000|2022-07-01 05:30:00|179.65|176.85|180.83|178.03|181.67|178.87|179.41|176.61|0
1656653700000|2022-07-01 05:35:00|180.71|177.91|181.01|178.21|181.61|178.81|180|177.2|0
1656654000000|2022-07-01 05:40:00|180.83|178.03|178.93|176.13|180.83|178.03|178.69|175.89|0
1656654300000|2022-07-01 05:45:00|178.81|176.01|179.04|176.24|179.04|176.24|176.81|174.01|0
1656654600000|2022-07-01 05:50:00|178.99|176.19|178.63|175.83|179.16|176.36|178.22|175.42|0
1656654900000|2022-07-01 05:55:00|178.69|175.89|178.86|176.06|178.98|176.18|177.16|174.36|0
1656655200000|2022-07-01 06:00:00|179.39|176.59|178.56|175.76|180.93|178.13|177.68|174.88|0
1656655500000|2022-07-01 06:05:00|178.39|175.59|180.33|177.53|181.04|178.24|178.09|175.29|0
1656655800000|2022-07-01 06:10:00|180.69|177.89|178.55|175.75|180.75|177.95|178.08|175.28|0
1656656100000|2022-07-01 06:15:00|178.2|175.4|180.08|177.28|180.32|177.52|178.2|175.4|0
1656656400000|2022-07-01 06:20:00|180.2|177.4|178.66|175.86|180.32|177.52|177.61|174.81|0
1656656700000|2022-07-01 06:25:00|178.49|175.69|175.61|172.81|178.9|176.1|175.61|172.81|0
1656657000000|2022-07-01 06:30:00|175.26|172.46|175.59|172.79|177.01|174.21|173.63|170.83|0
1656657300000|2022-07-01 06:35:00|175.65|172.85|175.82|173.02|175.94|173.14|175.01|172.21|0
1656657600000|2022-07-01 06:40:00|175.88|173.08|177.23|174.43|177.35|174.55|175.76|172.96|0
1656657900000|2022-07-01 06:45:00|177.17|174.37|177.58|174.78|178.11|175.31|176.7|173.9|0
1656658200000|2022-07-01 06:50:00|177.52|174.72|177.16|174.36|177.63|174.83|176.81|174.01|0
1656658500000|2022-07-01 06:55:00|177.22|174.42|176.68|173.88|177.39|174.59|175.69|172.89|0
1656658800000|2022-07-01 07:00:00|177.04|174.24|181.13|178.33|182.27|179.47|177.04|174.24|0
1656659100000|2022-07-01 07:05:00|180.33|177.93|176.71|174.31|180.33|177.93|176.36|173.96|0
1656659400000|2022-07-01 07:10:00|176.95|174.55|178.48|176.08|178.6|176.2|176|173.6|0
1656659700000|2022-07-01 07:15:00|178.24|175.84|177.17|174.77|179.97|177.57|177.17|174.77|0
1656660000000|2022-07-01 07:20:00|177.29|174.89|175.29|172.89|178.24|175.84|175|172.6|0
1656660300000|2022-07-01 07:25:00|175.12|172.72|175.29|172.89|176.34|173.94|173.89|171.49|0
1656660600000|2022-07-01 07:30:00|175.05|172.65|171.45|169.05|175.17|172.77|171.11|168.71|0
1656660900000|2022-07-01 07:35:00|171.57|169.17|172.49|170.09|172.9|170.5|171.45|169.05|0
1656661200000|2022-07-01 07:40:00|172.37|169.97|173.99|171.59|174.34|171.94|172.25|169.85|0
1656661500000|2022-07-01 07:45:00|173.87|171.47|174.34|171.94|174.69|172.29|173.52|171.12|0
1656661800000|2022-07-01 07:50:00|174.1|171.7|172.82|170.42|174.1|171.7|172.42|170.02|0
1656662100000|2022-07-01 07:55:00|172.94|170.54|175.26|172.86|175.73|173.33|172.82|170.42|0
1656662400000|2022-07-01 08:00:00|175.03|172.63|176.67|174.27|176.73|174.33|173.81|171.41|0
1656662700000|2022-07-01 08:05:00|176.61|174.21|175.72|173.32|177.96|175.56|175.49|173.09|0
1656663000000|2022-07-01 08:10:00|175.84|173.44|171.53|169.13|176.02|173.62|171.42|169.02|0
1656663300000|2022-07-01 08:15:00|171.65|169.25|171.42|169.02|172.23|169.83|171.13|168.73|0
1656663600000|2022-07-01 08:20:00|171.76|169.36|168.72|166.32|171.88|169.48|167.98|165.58|0
1656663900000|2022-07-01 08:25:00|168.89|166.49|166.96|164.56|170.11|167.71|166.73|164.33|0
1656664200000|2022-07-01 08:30:00|167.07|164.67|167.7|165.3|168.16|165.76|166.51|164.11|0
1656664500000|2022-07-01 08:35:00|167.75|165.35|165.48|163.08|167.87|165.47|165.14|162.74|0
1656664800000|2022-07-01 08:40:00|165.37|162.97|166.33|163.93|166.5|164.1|165.25|162.85|0
1656665100000|2022-07-01 08:45:00|166.27|163.87|165.47|163.07|167.24|164.84|165.36|162.96|0
1656665400000|2022-07-01 08:50:00|165.36|162.96|165.81|163.41|166.32|163.92|165.13|162.73|0
1656665700000|2022-07-01 08:55:00|166.03|163.63|165.8|163.4|166.09|163.69|165.01|162.61|0
1656666000000|2022-07-01 09:00:00|165.92|163.52|164.78|162.38|167.16|164.76|164.78|162.38|0
1656666300000|2022-07-01 09:05:00|164.84|162.44|162.65|160.25|165.12|162.72|162.38|159.98|0
1656666600000|2022-07-01 09:10:00|162.76|160.36|163.2|160.8|164.91|162.51|162.76|160.36|0
1656666900000|2022-07-01 09:15:00|163.03|160.63|162.97|160.57|163.25|160.85|162.3|159.9|0
1656667200000|2022-07-01 09:20:00|162.86|160.46|162.29|159.89|163.41|161.01|161.96|159.56|0
1656667500000|2022-07-01 09:25:00|162.41|160.01|163.97|161.57|164.08|161.68|162.07|159.67|0
1656667800000|2022-07-01 09:30:00|164.08|161.68|163.69|161.29|164.08|161.68|162.73|160.33|0
1656668100000|2022-07-01 09:35:00|163.52|161.12|163.91|161.51|163.91|161.51|162.51|160.11|0
1656668400000|2022-07-01 09:40:00|163.85|161.45|164.26|161.86|164.88|162.48|163.62|161.22|0
1656668700000|2022-07-01 09:45:00|164.31|161.91|161.4|159|164.76|162.36|161.4|159|0
1656669000000|2022-07-01 09:50:00|161.29|158.89|160.68|158.28|161.84|159.44|160.4|158|0
1656669300000|2022-07-01 09:55:00|160.73|158.33|160.73|158.33|161.4|159|160.51|158.11|0
1656669600000|2022-07-01 10:00:00|160.84|158.44|162.61|160.21|162.61|160.21|160.28|157.88|0
1656669900000|2022-07-01 10:05:00|162.56|160.16|163.73|161.33|163.84|161.44|162.28|159.88|0
1656670200000|2022-07-01 10:10:00|163.68|161.28|163.05|160.65|164.18|161.78|163.05|160.65|0
1656670500000|2022-07-01 10:15:00|162.94|160.54|161.27|158.87|162.94|160.54|160.93|158.53|0
1656670800000|2022-07-01 10:20:00|161.04|158.64|160.38|157.98|161.49|159.09|160.15|157.75|0
1656671100000|2022-07-01 10:25:00|160.49|158.09|162.59|160.19|162.59|160.19|160.32|157.92|0
1656671400000|2022-07-01 10:30:00|162.48|160.08|163.37|160.97|163.37|160.97|162.04|159.64|0
1656671700000|2022-07-01 10:35:00|163.32|160.92|164.49|162.09|164.49|162.09|162.93|160.53|0
1656672000000|2022-07-01 10:40:00|164.44|162.04|165.51|163.11|165.62|163.22|164.38|161.98|0
1656672300000|2022-07-01 10:45:00|165.62|163.22|166.18|163.78|166.75|164.35|165|162.6|0
1656672600000|2022-07-01 10:50:00|166.23|163.83|166.97|164.57|167.19|164.79|165.83|163.43|0
1656672900000|2022-07-01 10:55:00|167.08|164.68|167.08|164.68|167.99|165.59|165.94|163.54|0
1656673200000|2022-07-01 11:00:00|166.96|164.56|165.66|163.26|167.53|165.13|165.54|163.14|0
1656673500000|2022-07-01 11:05:00|165.43|163.03|165.88|163.48|166.62|164.22|165.43|163.03|0
1656673800000|2022-07-01 11:10:00|165.93|163.53|166.5|164.1|167.18|164.78|165.59|163.19|0
1656674100000|2022-07-01 11:15:00|166.55|164.15|166.21|163.81|167.52|165.12|165.25|162.85|0
1656674400000|2022-07-01 11:20:00|166.1|163.7|165.75|163.35|166.49|164.09|165.58|163.18|0
1656674700000|2022-07-01 11:25:00|165.81|163.41|165.13|162.73|166.32|163.92|164|161.6|0
1656675000000|2022-07-01 11:30:00|165.07|162.67|165.41|163.01|166.14|163.74|164.56|162.16|0
1656675300000|2022-07-01 11:35:00|165.46|163.06|166.82|164.42|166.93|164.53|164.89|162.49|0
1656675600000|2022-07-01 11:40:00|166.76|164.36|167.95|165.55|168.41|166.01|166.7|164.3|0
1656675900000|2022-07-01 11:45:00|168.01|165.61|170.13|167.73|170.13|167.73|167.84|165.44|0
1656676200000|2022-07-01 11:50:00|170.19|167.79|169.93|167.53|170.39|167.99|168.67|166.27|0
1656676500000|2022-07-01 11:55:00|170.16|167.76|169.35|166.95|171.78|169.38|169.12|166.72|0
1656676800000|2022-07-01 12:00:00|169.58|167.18|167.29|164.89|170.96|168.56|167.17|164.77|0
1656677100000|2022-07-01 12:05:00|167.34|164.94|167.05|164.65|167.85|165.45|166.83|164.43|0
1656677400000|2022-07-01 12:10:00|166.83|164.43|166.65|164.25|167.51|165.11|166.48|164.08|0
1656677700000|2022-07-01 12:15:00|166.88|164.48|166.82|164.42|167.39|164.99|166.37|163.97|0
1656678000000|2022-07-01 12:20:00|166.93|164.53|167.2|164.8|167.83|165.43|165.68|163.28|0
1656678300000|2022-07-01 12:25:00|167.14|164.74|167.37|164.97|168.06|165.66|165.78|163.38|0
1656678600000|2022-07-01 12:30:00|167.6|165.2|162.96|160.56|167.82|165.42|162.73|160.33|0
1656678900000|2022-07-01 12:35:00|162.85|160.45|164.41|162.01|165.09|162.69|162.85|160.45|0
1656679200000|2022-07-01 12:40:00|164.36|161.96|163.62|161.22|164.75|162.35|163.62|161.22|0
1656679500000|2022-07-01 12:45:00|163.51|161.11|163.62|161.22|164.41|162.01|162.5|160.1|0
1656679800000|2022-07-01 12:50:00|163.73|161.33|163.73|161.33|164.85|162.45|162.89|160.49|0
1656680100000|2022-07-01 12:55:00|163.84|161.44|163.5|161.1|165.53|163.13|163.5|161.1|0
1656680400000|2022-07-01 13:00:00|163.33|160.93|163.95|161.55|164.3|161.9|161.37|158.97|0
1656680700000|2022-07-01 13:05:00|163.83|161.43|163.83|161.43|164.84|162.44|163.39|160.99|0
1656681000000|2022-07-01 13:10:00|163.61|161.21|163.04|160.64|163.83|161.43|162.37|159.97|0
1656681300000|2022-07-01 13:15:00|162.93|160.53|162.26|159.86|163.49|161.09|162.26|159.86|0
1656681600000|2022-07-01 13:20:00|162.43|160.03|162.36|159.96|163.04|160.64|161.59|159.19|0
1656681900000|2022-07-01 13:25:00|162.7|160.3|163.81|161.41|163.93|161.53|162.48|160.08|0
1656682200000|2022-07-01 13:30:00|163.93|161.53|163.23|160.83|165.7|163.3|159.04|156.64|0
1656682500000|2022-07-01 13:35:00|163.46|161.06|164.38|161.98|167.71|165.31|162.87|160.47|0
1656682800000|2022-07-01 13:40:00|164.55|162.15|159.83|157.43|164.55|162.15|155.17|152.77|0
1656683100000|2022-07-01 13:45:00|160.93|158.53|153.69|151.29|160.93|158.53|151.3|148.9|0
1656683400000|2022-07-01 13:50:00|153.53|151.13|153.29|150.89|155.71|153.31|151.49|149.09|0
1656683700000|2022-07-01 13:55:00|153.03|150.63|154.68|152.28|154.9|152.5|150.48|148.08|0
1656684000000|2022-07-01 14:00:00|152.17|149.77|157.04|154.64|158.47|156.07|149.95|147.55|0
1656684300000|2022-07-01 14:05:00|157.59|155.19|156.27|153.87|159.9|157.5|155.3|152.9|0
1656684600000|2022-07-01 14:10:00|155.99|153.59|165.89|163.49|166.35|163.95|155.45|153.05|0
1656684900000|2022-07-01 14:15:00|166.35|163.95|165.54|163.14|169.43|167.03|163.05|160.65|0
1656685200000|2022-07-01 14:20:00|165.88|163.48|166.85|164.45|168.85|166.45|165.08|162.68|0
1656685500000|2022-07-01 14:25:00|167.13|164.73|170.23|167.83|170.69|168.29|167.13|164.73|0
1656685800000|2022-07-01 14:30:00|170.69|168.29|171.72|169.32|173.83|171.43|169.19|166.79|0
1656686100000|2022-07-01 14:35:00|171.84|169.44|174.41|172.01|175.18|172.78|171.14|168.74|0
1656686400000|2022-07-01 14:40:00|174.06|171.66|172.15|169.75|175.73|173.33|171.8|169.4|0
1656686700000|2022-07-01 14:45:00|172.38|169.98|169.83|167.43|173.43|171.03|167.88|165.48|0
1656687000000|2022-07-01 14:50:00|169.26|166.86|169.83|167.43|174.13|171.73|168.91|166.51|0
1656687300000|2022-07-01 14:55:00|170.17|167.77|168.93|166.53|171.68|169.28|165.75|163.35|0
1656687600000|2022-07-01 15:00:00|170.31|167.91|170.1|167.7|172.4|170|168.7|166.3|0
1656687900000|2022-07-01 15:05:00|170.33|167.93|163.62|161.22|170.67|168.27|162.39|159.99|0
1656688200000|2022-07-01 15:10:00|163.73|161.33|163.12|160.72|165.99|163.59|162.03|159.63|0
1656688500000|2022-07-01 15:15:00|162.89|160.49|159.73|157.33|163.23|160.83|158.45|156.05|0
1656688800000|2022-07-01 15:20:00|160.06|157.66|160.86|158.46|162.44|160.04|158.28|155.88|0
1656689100000|2022-07-01 15:25:00|160.75|158.35|162.66|160.26|163.11|160.71|160.75|158.35|0
1656689400000|2022-07-01 15:30:00|161.87|159.47|159.51|157.11|162.21|159.81|159.29|156.89|0
1656689700000|2022-07-01 15:35:00|159.4|157|159.96|157.56|160.74|158.34|157.74|155.34|0
1656690000000|2022-07-01 15:40:00|160.18|157.78|160.4|158|160.4|158|157.96|155.56|0
1656690300000|2022-07-01 15:45:00|160.96|158.56|160.4|158|161.07|158.67|158.61|156.21|0
1656690600000|2022-07-01 15:50:00|160.17|157.77|166.4|164|166.74|164.34|160.17|157.77|0
1656690900000|2022-07-01 15:55:00|166.86|164.46|165.94|163.54|167.32|164.92|164.91|162.51|0
1656691200000|2022-07-01 16:00:00|165.71|163.31|166.45|164.05|168.47|166.07|165.71|163.31|0
1656691500000|2022-07-01 16:05:00|166.51|164.11|164.56|162.16|166.74|164.34|164.1|161.7|0
1656691800000|2022-07-01 16:10:00|164.79|162.39|165.35|162.95|166.5|164.1|164.21|161.81|0
1656692100000|2022-07-01 16:15:00|165.47|163.07|160.48|158.08|166.04|163.64|159.7|157.3|0
1656692400000|2022-07-01 16:20:00|160.37|157.97|158.92|156.52|161.38|158.98|158.92|156.52|0
1656692700000|2022-07-01 16:25:00|159.03|156.63|159.58|157.18|161.04|158.64|158.81|156.41|0
1656693000000|2022-07-01 16:30:00|159.69|157.29|161.26|158.86|161.48|159.08|158.25|155.85|0
1656693300000|2022-07-01 16:35:00|161.14|158.74|162.83|160.43|163.06|160.66|160.36|157.96|0
1656693600000|2022-07-01 16:40:00|163.06|160.66|162.89|160.49|163.28|160.88|161.93|159.53|0
1656693900000|2022-07-01 16:45:00|163.17|160.77|162.15|159.75|164.07|161.67|162.03|159.63|0
1656694200000|2022-07-01 16:50:00|162.03|159.63|160.34|157.94|162.15|159.75|160.01|157.61|0
1656694500000|2022-07-01 16:55:00|160.23|157.83|164.52|162.12|164.75|162.35|159.79|157.39|0
1656694800000|2022-07-01 17:00:00|164.86|162.46|165.43|163.03|165.43|163.03|163.04|160.64|0
1656695100000|2022-07-01 17:05:00|164.57|162.17|163.71|161.31|165.65|163.25|163.71|161.31|0
1656695400000|2022-07-01 17:10:00|164.05|161.65|162.92|160.52|164.74|162.34|162.8|160.4|0
1656695700000|2022-07-01 17:15:00|162.8|160.4|162.01|159.61|164.85|162.45|161.34|158.94|0
1656696000000|2022-07-01 17:20:00|162.35|159.95|161.67|159.27|163.36|160.96|161.22|158.82|0
1656696300000|2022-07-01 17:25:00|161.78|159.38|159.11|156.71|162.46|160.06|158.88|156.48|0
1656696600000|2022-07-01 17:30:00|158.99|156.59|158.21|155.81|159.11|156.71|157.32|154.92|0
1656696900000|2022-07-01 17:35:00|158.43|156.03|156|153.6|159.32|156.92|154.08|151.68|0
1656697200000|2022-07-01 17:40:00|155.89|153.49|154.73|152.33|156.66|154.26|153.8|151.4|0
1656697500000|2022-07-01 17:45:00|154.46|152.06|152.5|150.1|155.22|152.82|152.5|150.1|0
1656697800000|2022-07-01 17:50:00|152.6|150.2|154.01|151.61|154.12|151.72|152.28|149.88|0
1656698100000|2022-07-01 17:55:00|153.9|151.5|152.6|150.2|154.23|151.83|152.6|150.2|0
1656698400000|2022-07-01 18:00:00|152.7|150.3|154.33|151.93|154.33|151.93|152.27|149.87|0
1656698700000|2022-07-01 18:05:00|154.11|151.71|154.98|152.58|156.08|153.68|153.13|150.73|0
1656699000000|2022-07-01 18:10:00|155.2|152.8|153.67|151.27|156.63|154.23|153.56|151.16|0
1656699300000|2022-07-01 18:15:00|153.34|150.94|151.93|149.53|154.21|151.81|151.93|149.53|0
1656699600000|2022-07-01 18:20:00|150.96|148.56|147.44|145.04|151.82|149.42|147.44|145.04|0
1656699900000|2022-07-01 18:25:00|147.23|144.83|149.56|147.16|149.56|147.16|147.13|144.73|0
1656700200000|2022-07-01 18:30:00|149.35|146.95|146.38|143.98|149.35|146.95|146.28|143.88|0
1656700500000|2022-07-01 18:35:00|146.49|144.09|146.17|143.77|148.17|145.77|146.17|143.77|0
1656700800000|2022-07-01 18:40:00|146.06|143.66|146.58|144.18|147.11|144.71|146.06|143.66|0
1656701100000|2022-07-01 18:45:00|146.8|144.4|144.8|142.4|146.9|144.5|144.49|142.09|0
1656701400000|2022-07-01 18:50:00|144.7|142.3|147.42|145.02|147.95|145.55|144.28|141.88|0
1656701700000|2022-07-01 18:55:00|147.21|144.81|145.42|143.02|148.05|145.65|145.11|142.71|0
1656702000000|2022-07-01 19:00:00|145.21|142.81|148.37|145.97|149.43|147.03|144.58|142.18|0
1656702300000|2022-07-01 19:05:00|148.15|145.75|144.58|142.18|148.36|145.96|144.58|142.18|0
1656702600000|2022-07-01 19:10:00|144.47|142.07|144.31|141.91|147.35|144.95|142.92|140.52|0
1656702900000|2022-07-01 19:15:00|144.21|141.81|144.93|142.53|145.14|142.74|143.17|140.77|0
1656703200000|2022-07-01 19:20:00|144.83|142.43|145.13|142.73|147.12|144.72|144.41|142.01|0
1656703500000|2022-07-01 19:25:00|145.39|142.99|145.13|142.73|146.07|143.67|144.41|142.01|0
1656703800000|2022-07-01 19:30:00|144.92|142.52|142.24|139.84|145.02|142.62|141.73|139.33|0
1656704100000|2022-07-01 19:35:00|142.13|139.73|140.6|138.2|142.24|139.84|140.5|138.1|0
1656704400000|2022-07-01 19:40:00|140.5|138.1|140.29|137.89|141.11|138.71|139.08|136.68|0
1656704700000|2022-07-01 19:45:00|140.39|137.99|139.88|137.48|141.61|139.21|138.98|136.58|0
1656705000000|2022-07-01 19:50:00|139.38|136.98|142.38|139.98|144.76|142.36|139.38|136.98|0
1656705300000|2022-07-01 19:55:00|142.89|140.49|140.74|138.34|142.99|140.59|140.54|138.14|0
1656705600000|2022-07-01 20:00:00|140.94|138.54|141.45|139.05|141.96|139.56|140.03|137.63|0
1656705900000|2022-07-01 20:05:00|141.55|139.15|141.45|139.05|141.86|139.46|141.45|139.05|0
1656706200000|2022-07-01 20:10:00|141.65|139.25|141.85|139.45|141.96|139.56|141.55|139.15|0
1656993900000|2022-07-05 04:05:00|135.41|132.61|135.21|132.41|135.71|132.91|135.21|132.41|0
1656994200000|2022-07-05 04:10:00|135.11|132.31|134.61|131.81|135.31|132.51|134.42|131.62|0
1656994500000|2022-07-05 04:15:00|134.56|131.76|134.56|131.76|134.71|131.91|134.21|131.41|0
1656994800000|2022-07-05 04:20:00|134.51|131.71|134.95|132.15|135|132.2|134.41|131.61|0
1656995100000|2022-07-05 04:25:00|134.9|132.1|134.06|131.26|134.9|132.1|134.06|131.26|0
1656995400000|2022-07-05 04:30:00|134.11|131.31|133.56|130.76|134.2|131.4|133.41|130.61|0
1656995700000|2022-07-05 04:35:00|133.51|130.71|133.7|130.9|133.8|131|133.31|130.51|0
1656996000000|2022-07-05 04:40:00|133.75|130.95|133.5|130.7|134|131.2|133.36|130.56|0
1656996300000|2022-07-05 04:45:00|133.45|130.65|133.6|130.8|134.04|131.24|133.16|130.36|0
1656996600000|2022-07-05 04:50:00|133.65|130.85|133.69|130.89|133.89|131.09|133.4|130.6|0
1656996900000|2022-07-05 04:55:00|133.49|130.69|133.15|130.35|133.54|130.74|133.15|130.35|0
1656997200000|2022-07-05 05:00:00|133.19|130.39|132.6|129.8|133.39|130.59|132.6|129.8|0
1656997500000|2022-07-05 05:05:00|132.5|129.7|132.4|129.6|133.19|130.39|132.11|129.31|0
1656997800000|2022-07-05 05:10:00|132.5|129.7|132.54|129.74|132.59|129.79|131.71|128.91|0
1656998100000|2022-07-05 05:15:00|132.4|129.6|133.08|130.28|133.33|130.53|132.3|129.5|0
1656998400000|2022-07-05 05:20:00|133.13|130.33|133.17|130.37|133.37|130.57|133.03|130.23|0
1656998700000|2022-07-05 05:25:00|133.07|130.27|133.02|130.22|133.66|130.86|132.97|130.17|0
1656999000000|2022-07-05 05:30:00|132.97|130.17|133.36|130.56|133.46|130.66|132.87|130.07|0
1656999300000|2022-07-05 05:35:00|133.31|130.51|133.95|131.15|133.95|131.15|132.87|130.07|0
1656999600000|2022-07-05 05:40:00|133.9|131.1|133.45|130.65|134.25|131.45|133.35|130.55|0
1656999900000|2022-07-05 05:45:00|133.41|130.61|132.56|129.76|133.45|130.65|132.37|129.57|0
1657000200000|2022-07-05 05:50:00|132.61|129.81|133.05|130.25|133.35|130.55|132.61|129.81|0
1657000500000|2022-07-05 05:55:00|133.1|130.3|132.95|130.15|133.44|130.64|132.75|129.95|0
1657000800000|2022-07-05 06:00:00|133.1|130.3|132.85|130.05|133.44|130.64|132.36|129.56|0
1657001100000|2022-07-05 06:05:00|132.94|130.14|132.55|129.75|133.34|130.54|132.16|129.36|0
1657001400000|2022-07-05 06:10:00|132.7|129.9|132.99|130.19|133.33|130.53|132.5|129.7|0
1657001700000|2022-07-05 06:15:00|132.89|130.09|132.95|130.15|134.03|131.23|132.56|129.76|0
1657002000000|2022-07-05 06:20:00|133.05|130.25|133.44|130.64|133.54|130.74|133|130.2|0
1657002300000|2022-07-05 06:25:00|133.49|130.69|133.19|130.39|133.73|130.93|132.75|129.95|0
1657002600000|2022-07-05 06:30:00|133.24|130.44|132.45|129.65|133.24|130.44|132.16|129.36|0
1657002900000|2022-07-05 06:35:00|132.5|129.7|132.06|129.26|132.5|129.7|131.67|128.87|0
1657003200000|2022-07-05 06:40:00|131.86|129.06|131.47|128.67|131.96|129.16|131.47|128.67|0
1657003500000|2022-07-05 06:45:00|131.37|128.57|133.07|130.27|133.07|130.27|131.37|128.57|0
1657003800000|2022-07-05 06:50:00|132.93|130.13|133.71|130.91|133.95|131.15|132.93|130.13|0
1657004100000|2022-07-05 06:55:00|133.61|130.81|133.41|130.61|133.8|131|132.92|130.12|0
1657004400000|2022-07-05 07:00:00|133.26|130.46|134.98|132.18|135.48|132.68|133.26|130.46|0
1657004700000|2022-07-05 07:05:00|135.08|132.68|136.37|133.97|137.07|134.67|134.88|132.48|0
1657005000000|2022-07-05 07:10:00|136.57|134.17|135.47|133.07|137.42|135.02|135.47|133.07|0
1657005300000|2022-07-05 07:15:00|135.37|132.97|134.82|132.42|136.01|133.61|134.37|131.97|0
1657005600000|2022-07-05 07:20:00|134.72|132.32|136.26|133.86|136.31|133.91|134.17|131.77|0
1657005900000|2022-07-05 07:25:00|136.41|134.01|136.45|134.05|136.45|134.05|135.16|132.76|0
1657006200000|2022-07-05 07:30:00|136.4|134|135.7|133.3|136.65|134.25|135.5|133.1|0
1657006500000|2022-07-05 07:35:00|135.65|133.25|137.6|135.2|137.65|135.25|135.65|133.25|0
1657006800000|2022-07-05 07:40:00|137.55|135.15|136.04|133.64|137.55|135.15|135.54|133.14|0
1657007100000|2022-07-05 07:45:00|135.94|133.54|135.89|133.49|136.64|134.24|135.24|132.84|0
1657007400000|2022-07-05 07:50:00|135.94|133.54|136.53|134.13|137.33|134.93|135.54|133.14|0
1657007700000|2022-07-05 07:55:00|136.33|133.93|138.44|136.04|138.64|136.24|135.73|133.33|0
1657008000000|2022-07-05 08:00:00|138.54|136.14|137.63|135.23|138.54|136.14|136.93|134.53|0
1657008300000|2022-07-05 08:05:00|137.53|135.13|140.61|138.21|140.77|138.37|136.52|134.12|0
1657008600000|2022-07-05 08:10:00|140.36|137.96|140.33|137.93|141.69|139.29|139.61|137.21|0
1657008900000|2022-07-05 08:15:00|140.38|137.98|141.78|139.38|141.99|139.59|140.38|137.98|0
1657009200000|2022-07-05 08:20:00|141.88|139.48|143.17|140.77|143.95|141.55|141.57|139.17|0
1657009500000|2022-07-05 08:25:00|143.22|140.82|144.78|142.38|145.51|143.11|143.12|140.72|0
1657009800000|2022-07-05 08:30:00|145.04|142.64|144.67|142.27|145.93|143.53|143.94|141.54|0
1657010100000|2022-07-05 08:35:00|144.78|142.38|146.14|143.74|146.56|144.16|144.67|142.27|0
1657010400000|2022-07-05 08:40:00|146.03|143.63|146.66|144.26|147.67|145.27|145.71|143.31|0
1657010700000|2022-07-05 08:45:00|146.61|144.21|148.78|146.38|149.42|147.02|146.45|144.05|0
1657011000000|2022-07-05 08:50:00|148.99|146.59|149.14|146.74|149.52|147.12|147.35|144.95|0
1657011300000|2022-07-05 08:55:00|149.25|146.85|149.24|146.84|149.67|147.27|148.66|146.26|0
1657011600000|2022-07-05 09:00:00|149.09|146.69|148.49|146.09|149.72|147.32|148.28|145.88|0
1657011900000|2022-07-05 09:05:00|148.39|145.99|150.2|147.8|150.41|148.01|148.39|145.99|0
1657012200000|2022-07-05 09:10:00|149.98|147.58|148.43|146.03|151.16|148.76|148.38|145.98|0
1657012500000|2022-07-05 09:15:00|148.91|146.51|148.69|146.29|148.91|146.51|147.42|145.02|0
1657012800000|2022-07-05 09:20:00|148.54|146.14|149.01|146.61|149.54|147.14|148.38|145.98|0
1657013100000|2022-07-05 09:25:00|148.96|146.56|150.18|147.78|150.29|147.89|148.79|146.39|0
1657013400000|2022-07-05 09:30:00|149.97|147.57|151.14|148.74|151.47|149.07|149.97|147.57|0
1657013700000|2022-07-05 09:35:00|150.93|148.53|148.68|146.28|151.09|148.69|148.36|145.96|0
1657014000000|2022-07-05 09:40:00|148.63|146.23|147.93|145.53|148.78|146.38|147.93|145.53|0
1657014300000|2022-07-05 09:45:00|148.04|145.64|148.88|146.48|149.63|147.23|148.04|145.64|0
1657014600000|2022-07-05 09:50:00|148.99|146.59|148.45|146.05|149.58|147.18|148.14|145.74|0
1657014900000|2022-07-05 09:55:00|148.24|145.84|147.92|145.52|148.72|146.32|147.49|145.09|0
1657015200000|2022-07-05 10:00:00|147.81|145.41|147.6|145.2|148.45|146.05|147.6|145.2|0
1657015500000|2022-07-05 10:05:00|147.81|145.41|145.8|143.4|147.91|145.51|145.8|143.4|0
1657015800000|2022-07-05 10:10:00|145.91|143.51|145.69|143.29|146.11|143.71|145.59|143.19|0
1657016100000|2022-07-05 10:15:00|145.9|143.5|147.58|145.18|147.58|145.18|145.9|143.5|0
1657016400000|2022-07-05 10:20:00|147.37|144.97|146.84|144.44|147.79|145.39|146.68|144.28|0
1657016700000|2022-07-05 10:25:00|146.95|144.55|147.58|145.18|147.68|145.28|146.84|144.44|0
1657017000000|2022-07-05 10:30:00|147.52|145.12|146.73|144.33|147.78|145.38|146.73|144.33|0
1657017300000|2022-07-05 10:35:00|146.68|144.28|146.72|144.32|147.36|144.96|146.51|144.11|0
1657017600000|2022-07-05 10:40:00|146.83|144.43|147.35|144.95|147.99|145.59|146.83|144.43|0
1657017900000|2022-07-05 10:45:00|147.25|144.85|146.4|144|147.72|145.32|146.19|143.79|0
1657018200000|2022-07-05 10:50:00|146.29|143.89|145.5|143.1|146.29|143.89|145.34|142.94|0
1657018500000|2022-07-05 10:55:00|145.45|143.05|147.34|144.94|148.08|145.68|145.45|143.05|0
1657018800000|2022-07-05 11:00:00|147.02|144.62|146.91|144.51|147.71|145.31|146.39|143.99|0
1657019100000|2022-07-05 11:05:00|147.02|144.62|147.47|145.07|147.89|145.49|146.75|144.35|0
1657019400000|2022-07-05 11:10:00|147.57|145.17|148.2|145.8|148.2|145.8|147.1|144.7|0
1657019700000|2022-07-05 11:15:00|148.1|145.7|149.9|147.5|150.23|147.83|147.99|145.59|0
1657020000000|2022-07-05 11:20:00|149.8|147.4|149.33|146.93|149.8|147.4|148.77|146.37|0
1657020300000|2022-07-05 11:25:00|149.28|146.88|148.4|146|149.28|146.88|148.24|145.84|0
1657020600000|2022-07-05 11:30:00|148.19|145.79|149.62|147.22|149.78|147.38|148.19|145.79|0
1657020900000|2022-07-05 11:35:00|149.67|147.27|148.97|146.57|149.94|147.54|148.87|146.47|0
1657021200000|2022-07-05 11:40:00|148.76|146.36|150.57|148.17|150.9|148.5|148.44|146.04|0
1657021500000|2022-07-05 11:45:00|150.68|148.28|151.54|149.14|151.54|149.14|150.31|147.91|0
1657021800000|2022-07-05 11:50:00|152.68|150.28|153.81|151.41|153.92|151.52|151.86|149.46|0
1657022100000|2022-07-05 11:55:00|153.7|151.3|154.03|151.63|154.35|151.95|152.94|150.54|0
1657022400000|2022-07-05 12:00:00|153.81|151.41|155.83|153.43|155.89|153.49|153.48|151.08|0
1657022700000|2022-07-05 12:05:00|155.89|153.49|158.66|156.26|159.43|157.03|155.34|152.94|0
1657023000000|2022-07-05 12:10:00|158.33|155.93|158.99|156.59|160.44|158.04|157.55|155.15|0
1657023300000|2022-07-05 12:15:00|159.43|157.03|158.43|156.03|160.1|157.7|157.71|155.31|0
1657023600000|2022-07-05 12:20:00|158.37|155.97|158.26|155.86|159.99|157.59|157.54|155.14|0
1657023900000|2022-07-05 12:25:00|158.2|155.8|158.09|155.69|158.31|155.91|157.09|154.69|0
1657024200000|2022-07-05 12:30:00|158.2|155.8|159.98|157.58|160.2|157.8|157.64|155.24|0
1657024500000|2022-07-05 12:35:00|159.86|157.46|159.41|157.01|162.16|159.76|159.3|156.9|0
1657024800000|2022-07-05 12:40:00|159.36|156.96|159.69|157.29|159.97|157.57|158.63|156.23|0
1657025100000|2022-07-05 12:45:00|159.52|157.12|160.3|157.9|160.75|158.35|159.19|156.79|0
1657025400000|2022-07-05 12:50:00|160.24|157.84|161.63|159.23|162.31|159.91|160.07|157.67|0
1657025700000|2022-07-05 12:55:00|161.86|159.46|163.99|161.59|164.79|162.39|161.75|159.35|0
1657026000000|2022-07-05 13:00:00|164.22|161.82|163.2|160.8|165.13|162.73|163.2|160.8|0
1657026300000|2022-07-05 13:05:00|163.31|160.91|163.99|161.59|164.78|162.38|163.2|160.8|0
1657026600000|2022-07-05 13:10:00|163.76|161.36|162.29|159.89|164.21|161.81|162.29|159.89|0
1657026900000|2022-07-05 13:15:00|162.07|159.67|163.41|161.01|163.64|161.24|161.95|159.55|0
1657027200000|2022-07-05 13:20:00|163.3|160.9|162.62|160.22|164.09|161.69|162.57|160.17|0
1657027500000|2022-07-05 13:25:00|162.84|160.44|164.54|162.14|164.54|162.14|162.73|160.33|0
1657027800000|2022-07-05 13:30:00|163.86|161.46|170.57|168.17|172.15|169.75|163.86|161.46|0
1657028100000|2022-07-05 13:35:00|170.74|168.34|173.68|171.28|173.68|171.28|168.99|166.59|0
1657028400000|2022-07-05 13:40:00|173.8|171.4|174.2|171.8|174.44|172.04|171.27|168.87|0
1657028700000|2022-07-05 13:45:00|174.91|172.51|171.61|169.21|175.45|173.05|168.24|165.84|0
1657029000000|2022-07-05 13:50:00|170.97|168.57|174.31|171.91|175.26|172.86|170.79|168.39|0
1657029300000|2022-07-05 13:55:00|173.96|171.56|174.37|171.97|177.11|174.71|172.78|170.38|0
1657029600000|2022-07-05 14:00:00|174.13|171.73|178.48|176.08|178.96|176.56|171.84|169.44|0
1657029900000|2022-07-05 14:05:00|178.12|175.72|175.37|172.97|178.84|176.44|175.37|172.97|0
1657030200000|2022-07-05 14:10:00|175.01|172.61|169.38|166.98|175.84|173.44|168.8|166.4|0
1657030500000|2022-07-05 14:15:00|169.49|167.09|172.64|170.24|174.65|172.25|169.49|167.09|0
1657030800000|2022-07-05 14:20:00|173.11|170.71|171.93|169.53|173.7|171.3|170.42|168.02|0
1657031100000|2022-07-05 14:25:00|172.17|169.77|171.7|169.3|173.93|171.53|170.06|167.66|0
1657031400000|2022-07-05 14:30:00|172.05|169.65|171.26|168.86|172.98|170.58|168.81|166.41|0
1657031700000|2022-07-05 14:35:00|171.37|168.97|163.76|161.36|171.96|169.56|162.74|160.34|0
1657032000000|2022-07-05 14:40:00|163.98|161.58|169.41|167.01|169.41|167.01|162.96|160.56|0
1657032300000|2022-07-05 14:45:00|169.76|167.36|169.87|167.47|172.93|170.53|169.3|166.9|0
1657032600000|2022-07-05 14:50:00|169.99|167.59|172.45|170.05|173.16|170.76|169.87|167.47|0
1657032900000|2022-07-05 14:55:00|172.69|170.29|172.1|169.7|173.52|171.12|171.04|168.64|0
1657033200000|2022-07-05 15:00:00|171.86|169.46|174.22|171.82|176.37|173.97|171.86|169.46|0
1657033500000|2022-07-05 15:05:00|174.1|171.7|173.39|170.99|176.97|174.57|172.8|170.4|0
1657033800000|2022-07-05 15:10:00|173.51|171.11|175.15|172.75|176.61|174.21|173.39|170.99|0
1657034100000|2022-07-05 15:15:00|175.03|172.63|173.24|170.84|175.38|172.98|171.82|169.42|0
1657034400000|2022-07-05 15:20:00|173.12|170.72|174.42|172.02|175.61|173.21|171.7|169.3|0
1657034700000|2022-07-05 15:25:00|174.18|171.78|173.59|171.19|175.49|173.09|172.35|169.95|0
1657035000000|2022-07-05 15:30:00|173.94|171.54|173.23|170.83|175.25|172.85|170.64|168.24|0
1657035300000|2022-07-05 15:35:00|172.99|170.59|174.17|171.77|175.36|172.96|172.16|169.76|0
1657035600000|2022-07-05 15:40:00|174.29|171.89|167.83|165.43|174.29|171.89|167.37|164.97|0
1657035900000|2022-07-05 15:45:00|167.49|165.09|165.87|163.47|168.41|166.01|164.95|162.55|0
1657036200000|2022-07-05 15:50:00|165.98|163.58|164.72|162.32|167.48|165.08|164.72|162.32|0
1657036500000|2022-07-05 15:55:00|165.06|162.66|166.55|164.15|167.13|164.73|164.38|161.98|0
1657036800000|2022-07-05 16:00:00|166.2|163.8|167.7|165.3|168.28|165.88|164.49|162.09|0
1657037100000|2022-07-05 16:05:00|167.35|164.95|164.59|162.19|168.28|165.88|164.36|161.96|0
1657037400000|2022-07-05 16:10:00|164.48|162.08|164.87|162.47|166.25|163.85|162.1|159.7|0
1657037700000|2022-07-05 16:15:00|164.76|162.36|163.67|161.27|167.17|164.77|163.16|160.76|0
1657038000000|2022-07-05 16:20:00|163.84|161.44|158.76|156.36|165.33|162.93|158.76|156.36|0
1657038300000|2022-07-05 16:25:00|158.54|156.14|159.21|156.81|159.43|157.03|157.09|154.69|0
1657038600000|2022-07-05 16:30:00|158.98|156.58|159.77|157.37|160.33|157.93|158.09|155.69|0
1657038900000|2022-07-05 16:35:00|159.88|157.48|158.31|155.91|159.99|157.59|157.86|155.46|0
1657039200000|2022-07-05 16:40:00|158.64|156.24|161.23|158.83|162.03|159.63|157.86|155.46|0
1657039500000|2022-07-05 16:45:00|161.35|158.95|163.74|161.34|164.31|161.91|161.18|158.78|0
1657039800000|2022-07-05 16:50:00|163.51|161.11|163.27|160.87|165.11|162.71|162.93|160.53|0
1657040100000|2022-07-05 16:55:00|163.62|161.22|164.19|161.79|164.54|162.14|163.05|160.65|0
1657040400000|2022-07-05 17:00:00|164.07|161.67|160.65|158.25|164.3|161.9|160.65|158.25|0
1657040700000|2022-07-05 17:05:00|160.42|158.02|161.73|159.33|164.3|161.9|160.42|158.02|0
1657041000000|2022-07-05 17:10:00|161.55|159.15|159.63|157.23|161.78|159.38|159.29|156.89|0
1657041300000|2022-07-05 17:15:00|159.51|157.11|156.38|153.98|160.13|157.73|156.38|153.98|0
1657041600000|2022-07-05 17:20:00|156.49|154.09|156.71|154.31|157.27|154.87|155.05|152.65|0
1657041900000|2022-07-05 17:25:00|156.6|154.2|156.71|154.31|157.15|154.75|155.82|153.42|0
1657042200000|2022-07-05 17:30:00|156.82|154.42|155.37|152.97|157.93|155.53|155.37|152.97|0
1657042500000|2022-07-05 17:35:00|155.48|153.08|153.61|151.21|155.48|153.08|153.28|150.88|0
1657042800000|2022-07-05 17:40:00|153.5|151.1|154.59|152.19|154.7|152.3|152.19|149.79|0
1657043100000|2022-07-05 17:45:00|154.37|151.97|155.58|153.18|158.14|155.74|154.37|151.97|0
1657043400000|2022-07-05 17:50:00|155.69|153.29|154.97|152.57|156.13|153.73|154.7|152.3|0
1657043700000|2022-07-05 17:55:00|154.92|152.52|154.8|152.4|156.13|153.73|154.47|152.07|0
1657044000000|2022-07-05 18:00:00|154.69|152.29|151.63|149.23|155.68|153.28|151.41|149.01|0
1657044300000|2022-07-05 18:05:00|151.73|149.33|153.69|151.29|154.24|151.84|151.73|149.33|0
1657044600000|2022-07-05 18:10:00|153.48|151.08|152.71|150.31|153.69|151.29|151.84|149.44|0
1657044900000|2022-07-05 18:15:00|152.49|150.09|151.51|149.11|154.9|152.5|151.51|149.11|0
1657045200000|2022-07-05 18:20:00|151.61|149.21|150.42|148.02|152.81|150.41|150.42|148.02|0
1657045500000|2022-07-05 18:25:00|150.53|148.13|148.27|145.87|151.07|148.67|147.52|145.12|0
1657045800000|2022-07-05 18:30:00|148.06|145.66|145.51|143.11|148.06|145.66|145.51|143.11|0
1657046100000|2022-07-05 18:35:00|145.61|143.21|142.06|139.66|146.25|143.85|142.06|139.66|0
1657046400000|2022-07-05 18:40:00|141.96|139.56|143.72|141.32|144.14|141.74|141.85|139.45|0
1657046700000|2022-07-05 18:45:00|143.61|141.21|144.66|142.26|145.6|143.2|142.68|140.28|0
1657047000000|2022-07-05 18:50:00|144.76|142.36|144.02|141.62|145.18|142.78|143.82|141.42|0
1657047300000|2022-07-05 18:55:00|144.23|141.83|144.12|141.72|144.86|142.46|143.19|140.79|0
1657047600000|2022-07-05 19:00:00|144.02|141.62|144.75|142.35|146.75|144.35|143.6|141.2|0
1657047900000|2022-07-05 19:05:00|144.64|142.24|141|138.6|144.64|142.24|141|138.6|0
1657048200000|2022-07-05 19:10:00|141.06|138.66|139.2|136.8|145.09|142.69|138.39|135.99|0
1657048500000|2022-07-05 19:15:00|139.1|136.7|143.14|140.74|143.46|141.06|139.1|136.7|0
1657048800000|2022-07-05 19:20:00|142.93|140.53|138.38|135.98|142.93|140.53|138.17|135.77|0
1657049100000|2022-07-05 19:25:00|138.17|135.77|137.35|134.95|139.19|136.79|136.54|134.14|0
1657049400000|2022-07-05 19:30:00|137.66|135.26|136.33|133.93|139.19|136.79|136.33|133.93|0
1657049700000|2022-07-05 19:35:00|136.44|134.04|139.75|137.35|140.32|137.92|136.33|133.93|0
1657050000000|2022-07-05 19:40:00|139.13|136.73|138.83|136.43|139.75|137.35|138.32|135.92|0
1657050300000|2022-07-05 19:45:00|139.13|136.73|136.6|134.2|139.74|137.34|136.6|134.2|0
1657050600000|2022-07-05 19:50:00|136.5|134.1|137.7|135.3|140.25|137.85|136.5|134.1|0
1657050900000|2022-07-05 19:55:00|138.31|135.91|135.78|133.38|139.22|136.82|135.78|133.38|0
1657051200000|2022-07-05 20:00:00|135.48|133.08|137.12|134.72|138.1|135.7|135.48|133.08|0
1657051500000|2022-07-05 20:05:00|137.02|134.62|137.41|135.01|138.63|136.23|137.02|134.62|0
1657051800000|2022-07-05 20:10:00|137.51|135.11|138.22|135.82|138.32|135.92|137.31|134.91|0
1657052100000|2022-07-05 20:15:00|138.11|135.31|137.71|134.91|138.52|135.72|137.51|134.71|0
1657052400000|2022-07-05 20:20:00|137.5|134.7|137.2|134.4|137.71|134.91|137.1|134.3|0
1657052700000|2022-07-05 20:25:00|137.1|134.3|136.89|134.09|137.4|134.6|136.89|134.09|0
1657053000000|2022-07-05 20:30:00|136.99|134.19|136.84|134.04|137.09|134.29|136.59|133.79|0
1657053300000|2022-07-05 20:35:00|136.79|133.99|136.99|134.19|136.99|134.19|136.69|133.89|0
1657053600000|2022-07-05 20:40:00|136.88|134.08|136.98|134.18|137.18|134.38|136.68|133.88|0
1657053900000|2022-07-05 20:45:00|137.08|134.28|136.63|133.83|137.08|134.28|136.58|133.78|0
1657054200000|2022-07-05 20:50:00|136.78|133.98|136.77|133.97|136.88|134.08|136.57|133.77|0
1657054500000|2022-07-05 20:55:00|136.82|134.02|136.82|134.02|136.92|134.12|136.57|133.77|0
1657054800000|2022-07-05 21:00:00|136.83|134.03|136.75|133.95|136.88|134.08|136.75|133.95|0
1657055100000|2022-07-05 21:05:00|136.74|133.94|136.83|134.03|136.84|134.04|136.72|133.92|0
1657055400000|2022-07-05 21:10:00|136.85|134.05|136.8|134|136.85|134.05|136.77|133.97|0
1657055700000|2022-07-05 21:15:00|136.76|133.96|136.78|133.98|136.91|134.11|136.76|133.96|0
1657056000000|2022-07-05 21:20:00|136.82|134.02|136.76|133.96|136.86|134.06|136.75|133.95|0
1657056300000|2022-07-05 21:25:00|136.82|134.02|136.86|134.06|136.86|134.06|136.79|133.99|0
1657056600000|2022-07-05 21:30:00|136.88|134.08|136.9|134.1|136.9|134.1|136.87|134.07|0
1657056900000|2022-07-05 21:35:00|136.81|134.01|136.65|133.85|136.81|134.01|136.6|133.8|0
1657057200000|2022-07-05 21:40:00|136.76|133.96|136.94|134.14|136.94|134.14|136.72|133.92|0
1657057500000|2022-07-05 21:45:00|136.92|134.12|136.98|134.18|137.01|134.21|136.8|134|0
1657057800000|2022-07-05 21:50:00|137.01|134.21|136.81|134.01|137.02|134.22|136.78|133.98|0
1657058100000|2022-07-05 21:55:00|136.78|133.98|136.59|133.79|136.78|133.98|136.59|133.79|0
1657058400000|2022-07-05 22:00:00|134.97|132.17|135.31|132.51|136.32|133.52|134.82|132.02|0
1657058700000|2022-07-05 22:05:00|135.02|132.22|136.06|133.26|136.06|133.26|134.82|132.02|0
1657059000000|2022-07-05 22:10:00|136.01|133.21|134.81|132.01|136.31|133.51|134.71|131.91|0
1657059300000|2022-07-05 22:15:00|134.71|131.91|134.01|131.21|134.81|132.01|133.62|130.82|0
1657059600000|2022-07-05 22:20:00|133.91|131.11|135.3|132.5|135.4|132.6|133.91|131.11|0
1657059900000|2022-07-05 22:25:00|135.4|132.6|135.79|132.99|136|133.2|134.95|132.15|0
1657060200000|2022-07-05 22:30:00|135.89|133.09|135.69|132.89|135.89|133.09|135.09|132.29|0
1657060500000|2022-07-05 22:35:00|135.79|132.99|135.49|132.69|135.99|133.19|135.29|132.49|0
1657060800000|2022-07-05 22:40:00|135.54|132.74|136.38|133.58|136.88|134.08|135.54|132.74|0
1657061100000|2022-07-05 22:45:00|136.43|133.63|136.38|133.58|136.94|134.14|136.18|133.38|0
1657061400000|2022-07-05 22:50:00|136.33|133.53|136.98|134.18|136.98|134.18|136.08|133.28|0
1657061700000|2022-07-05 22:55:00|136.93|134.13|136.47|133.67|137.03|134.23|136.37|133.57|0
1657062000000|2022-07-05 23:00:00|136.37|133.57|135.86|133.06|136.67|133.87|135.82|133.02|0
1657062300000|2022-07-05 23:05:00|135.82|133.02|136.06|133.26|136.11|133.31|135.56|132.76|0
1657062600000|2022-07-05 23:10:00|136.11|133.31|136.46|133.66|136.56|133.76|136.01|133.21|0
1657062900000|2022-07-05 23:15:00|136.56|133.76|136.81|134.01|136.86|134.06|136.46|133.66|0
1657063200000|2022-07-05 23:20:00|136.85|134.05|136.85|134.05|136.85|134.05|136.55|133.75|0
1657063500000|2022-07-05 23:25:00|136.9|134.1|137.85|135.05|137.86|135.06|136.75|133.95|0
1657063800000|2022-07-05 23:30:00|137.96|135.16|139.22|136.42|139.27|136.47|137.85|135.05|0
1657064100000|2022-07-05 23:35:00|139.17|136.37|138.91|136.11|139.57|136.77|138.86|136.06|0
1657064400000|2022-07-05 23:40:00|139.06|136.26|139.32|136.52|139.47|136.67|138.45|135.65|0
1657064700000|2022-07-05 23:45:00|139.36|136.56|139.46|136.66|139.67|136.87|138.91|136.11|0
1657065000000|2022-07-05 23:50:00|139.36|136.56|140.38|137.58|140.53|137.73|139.26|136.46|0
1657065300000|2022-07-05 23:55:00|140.48|137.68|139.96|137.16|140.79|137.99|139.96|137.16|0
1657065600000|2022-07-06 00:00:00|139.66|136.86|138.59|135.79|139.66|136.86|137.42|134.62|0
1657065900000|2022-07-06 00:05:00|138.33|135.53|137.72|134.92|138.53|135.73|137.32|134.52|0
1657066200000|2022-07-06 00:10:00|137.52|134.72|137.57|134.77|138.43|135.63|137.31|134.51|0
1657066500000|2022-07-06 00:15:00|137.62|134.82|136.61|133.81|137.62|134.82|136.2|133.4|0
1657066800000|2022-07-06 00:20:00|136.56|133.76|138.21|135.41|138.42|135.62|136.56|133.76|0
1657067100000|2022-07-06 00:25:00|138.17|135.37|137.6|134.8|138.52|135.72|137.15|134.35|0
1657067400000|2022-07-06 00:30:00|137.56|134.76|136.99|134.19|137.8|135|136.89|134.09|0
1657067700000|2022-07-06 00:35:00|137.1|134.3|137.55|134.75|137.95|135.15|136.49|133.69|0
1657068000000|2022-07-06 00:40:00|137.49|134.69|133.6|130.8|137.8|135|133.6|130.8|0
1657068300000|2022-07-06 00:45:00|133.4|130.6|132.81|130.01|134.09|131.29|132.22|129.42|0
1657068600000|2022-07-06 00:50:00|132.76|129.96|133.2|130.4|133.34|130.54|132.27|129.47|0
1657068900000|2022-07-06 00:55:00|133.19|130.39|133.05|130.25|133.29|130.49|132.31|129.51|0
1657069200000|2022-07-06 01:00:00|132.99|130.19|132.89|130.09|133.39|130.59|132.89|130.09|0
1657069500000|2022-07-06 01:05:00|132.79|129.99|130.83|128.03|132.79|129.99|130.59|127.79|0
1657069800000|2022-07-06 01:10:00|130.74|127.94|131.61|128.81|131.86|129.06|130.64|127.84|0
1657070100000|2022-07-06 01:15:00|131.71|128.91|132.73|129.93|133.13|130.33|131.71|128.91|0
1657070400000|2022-07-06 01:20:00|132.83|130.03|135.96|133.16|135.96|133.16|131.9|129.1|0
1657070700000|2022-07-06 01:25:00|136.1|133.3|137.29|134.49|137.79|134.99|135.86|133.06|0
1657071000000|2022-07-06 01:30:00|137.49|134.69|137.98|135.18|138.24|135.44|136.99|134.19|0
1657071300000|2022-07-06 01:35:00|137.84|135.04|140.09|137.29|140.14|137.34|137.54|134.74|0
1657071600000|2022-07-06 01:40:00|140.29|137.49|141.71|138.91|142.43|139.63|139.94|137.14|0
1657071900000|2022-07-06 01:45:00|142.02|139.22|141.05|138.25|142.22|139.42|140.84|138.04|0
1657072200000|2022-07-06 01:50:00|140.89|138.09|140.08|137.28|141.2|138.4|139.93|137.13|0
1657072500000|2022-07-06 01:55:00|140.13|137.33|140.73|137.93|140.74|137.94|139.77|136.97|0
1657072800000|2022-07-06 02:00:00|140.68|137.88|139.52|136.72|140.68|137.88|138.96|136.16|0
1657073100000|2022-07-06 02:05:00|139.46|136.66|139.46|136.66|140.57|137.77|139.46|136.66|0
1657073400000|2022-07-06 02:10:00|139.66|136.86|139.09|136.29|140.07|137.27|136.56|133.76|0
1657073700000|2022-07-06 02:15:00|139.04|136.24|140.15|137.35|140.36|137.56|138.74|135.94|0
1657074000000|2022-07-06 02:20:00|140.05|137.25|140.46|137.66|140.97|138.17|139.44|136.64|0
1657074300000|2022-07-06 02:25:00|140.35|137.55|139.59|136.79|140.66|137.86|139.23|136.43|0
1657074600000|2022-07-06 02:30:00|139.54|136.74|140.04|137.24|140.04|137.24|138.72|135.92|0
1657074900000|2022-07-06 02:35:00|139.99|137.19|140.09|137.29|140.24|137.44|139.43|136.63|0
1657075200000|2022-07-06 02:40:00|140.19|137.39|140.8|138|141.05|138.25|140.04|137.24|0
1657075500000|2022-07-06 02:45:00|140.85|138.05|142.28|139.48|142.33|139.53|140.54|137.74|0
1657075800000|2022-07-06 02:50:00|142.38|139.58|142.27|139.47|142.59|139.79|141.86|139.06|0
1657076100000|2022-07-06 02:55:00|142.17|139.37|141.14|138.34|142.22|139.42|140.73|137.93|0
1657076400000|2022-07-06 03:00:00|141.09|138.29|140.73|137.93|141.71|138.91|140.73|137.93|0
1657076700000|2022-07-06 03:05:00|140.63|137.83|140.52|137.72|141.03|138.23|140.22|137.42|0
1657077000000|2022-07-06 03:10:00|140.62|137.82|140.92|138.12|141.85|139.05|140.52|137.72|0
1657077300000|2022-07-06 03:15:00|140.88|138.08|140|137.2|141.13|138.33|139.6|136.8|0
1657077600000|2022-07-06 03:20:00|140.06|137.26|141.07|138.27|141.64|138.84|140.06|137.26|0
1657077900000|2022-07-06 03:25:00|140.97|138.17|140.81|138.01|141.99|139.19|140.81|138.01|0
1657078200000|2022-07-06 03:30:00|140.91|138.11|140.19|137.39|141.12|138.32|139.84|137.04|0
1657078500000|2022-07-06 03:35:00|140.15|137.35|139.48|136.68|140.4|137.6|138.92|136.12|0
1657078800000|2022-07-06 03:40:00|139.43|136.63|138.56|135.76|139.78|136.98|138.16|135.36|0
1657079100000|2022-07-06 03:45:00|138.46|135.66|138.16|135.36|138.66|135.86|138.16|135.36|0
1657079400000|2022-07-06 03:50:00|138.06|135.26|137.85|135.05|138.11|135.31|137.45|134.65|0
1657079700000|2022-07-06 03:55:00|137.95|135.15|136.94|134.14|138.25|135.45|136.84|134.04|0
1657080000000|2022-07-06 04:00:00|137.14|134.34|138.04|135.24|138.85|136.05|137.04|134.24|0
1657080300000|2022-07-06 04:05:00|138|135.2|137.79|134.99|138.34|135.54|137.79|134.99|0
1657080600000|2022-07-06 04:10:00|137.84|135.04|138.44|135.64|138.64|135.84|137.59|134.79|0
1657080900000|2022-07-06 04:15:00|138.29|135.49|138.49|135.69|138.79|135.99|138.23|135.43|0
1657081200000|2022-07-06 04:20:00|138.43|135.63|137.68|134.88|138.43|135.63|137.12|134.32|0
1657081500000|2022-07-06 04:25:00|137.63|134.83|138.63|135.83|138.63|135.83|137.52|134.72|0
1657081800000|2022-07-06 04:30:00|138.68|135.88|139.33|136.53|140.45|137.65|138.53|135.73|0
1657082100000|2022-07-06 04:35:00|139.53|136.73|138.98|136.18|139.53|136.73|138.82|136.02|0
1657082400000|2022-07-06 04:40:00|138.92|136.12|139.22|136.42|139.23|136.43|138.82|136.02|0
1657082700000|2022-07-06 04:45:00|139.12|136.32|139.73|136.93|140.03|137.23|139.02|136.22|0
1657083000000|2022-07-06 04:50:00|139.78|136.98|140.23|137.43|140.39|137.59|139.72|136.92|0
1657083300000|2022-07-06 04:55:00|140.28|137.48|139.82|137.02|140.33|137.53|139.62|136.82|0
1657083600000|2022-07-06 05:00:00|139.72|136.92|141.04|138.24|141.04|138.24|139.47|136.67|0
1657083900000|2022-07-06 05:05:00|141.14|138.34|140.68|137.88|141.55|138.75|140.17|137.37|0
1657084200000|2022-07-06 05:10:00|140.58|137.78|139.6|136.8|140.73|137.93|139.45|136.65|0
1657084500000|2022-07-06 05:15:00|139.66|136.86|139.6|136.8|140.42|137.62|139.4|136.6|0
1657084800000|2022-07-06 05:20:00|139.5|136.7|140.46|137.66|140.61|137.81|139.19|136.39|0
1657085100000|2022-07-06 05:25:00|140.56|137.76|140.76|137.96|141.12|138.32|140.1|137.3|0
1657085400000|2022-07-06 05:30:00|140.56|137.76|141.53|138.73|141.73|138.93|140.51|137.71|0
1657085700000|2022-07-06 05:35:00|141.42|138.62|141.58|138.78|142.04|139.24|140.96|138.16|0
1657086000000|2022-07-06 05:40:00|141.37|138.57|141.06|138.26|141.63|138.83|140.65|137.85|0
1657086300000|2022-07-06 05:45:00|140.81|138.01|140.13|137.33|140.85|138.05|139.32|136.52|0
1657086600000|2022-07-06 05:50:00|140.03|137.23|141.67|138.87|141.67|138.87|139.83|137.03|0
1657086900000|2022-07-06 05:55:00|141.57|138.77|143.32|140.52|143.42|140.62|141.46|138.66|0
1657087200000|2022-07-06 06:00:00|143.42|140.62|145.4|142.6|145.4|142.6|143.22|140.42|0
1657087500000|2022-07-06 06:05:00|145.61|142.81|146.56|143.76|146.77|143.97|145.5|142.7|0
1657087800000|2022-07-06 06:10:00|146.51|143.71|145.18|142.38|147.19|144.39|144.87|142.07|0
1657088100000|2022-07-06 06:15:00|145.29|142.49|144.66|141.86|145.55|142.75|144.03|141.23|0
1657088400000|2022-07-06 06:20:00|144.34|141.54|144.34|141.54|144.92|142.12|143.3|140.5|0
1657088700000|2022-07-06 06:25:00|144.24|141.44|143.81|141.01|144.96|142.16|143.45|140.65|0
1657089000000|2022-07-06 06:30:00|143.71|140.91|144.33|141.53|144.39|141.59|142.88|140.08|0
1657089300000|2022-07-06 06:35:00|144.44|141.64|144.69|141.89|144.75|141.95|143.81|141.01|0
1657089600000|2022-07-06 06:40:00|144.64|141.84|142.47|139.67|144.74|141.94|142.37|139.57|0
1657089900000|2022-07-06 06:45:00|142.37|139.57|142.06|139.26|143.46|140.66|142.06|139.26|0
1657090200000|2022-07-06 06:50:00|142.16|139.36|142.16|139.36|143.19|140.39|142.06|139.26|0
1657090500000|2022-07-06 06:55:00|142.11|139.31|139.54|136.74|142.21|139.41|139.54|136.74|0
1657090800000|2022-07-06 07:00:00|139.65|136.85|136.86|134.06|139.65|136.85|134.77|131.97|0
1657091100000|2022-07-06 07:05:00|136.71|134.31|138.02|135.62|138.22|135.82|135.06|132.66|0
1657091400000|2022-07-06 07:10:00|137.76|135.36|138.42|136.02|138.87|136.47|136.76|134.36|0
1657091700000|2022-07-06 07:15:00|138.47|136.07|136.95|134.55|138.47|136.07|136.95|134.55|0
1657092000000|2022-07-06 07:20:00|136.8|134.4|134.41|132.01|136.85|134.45|131.8|129.4|0
1657092300000|2022-07-06 07:25:00|134.61|132.21|133.71|131.31|134.65|132.25|132.38|129.98|0
1657092600000|2022-07-06 07:30:00|133.42|131.02|133.56|131.16|133.75|131.35|132.38|129.98|0
1657092900000|2022-07-06 07:35:00|133.46|131.06|133.36|130.96|134.25|131.85|132.28|129.88|0
1657093200000|2022-07-06 07:40:00|133.45|131.05|132.66|130.26|133.45|131.05|132.27|129.87|0
1657093500000|2022-07-06 07:45:00|132.72|130.32|134.14|131.74|134.73|132.33|132.52|130.12|0
1657093800000|2022-07-06 07:50:00|134.04|131.64|134.53|132.13|135.03|132.63|132.95|130.55|0
1657094100000|2022-07-06 07:55:00|134.63|132.23|135.07|132.67|135.42|133.02|134.13|131.73|0
1657094400000|2022-07-06 08:00:00|135.22|132.82|137.92|135.52|138.12|135.72|134.43|132.03|0
1657094700000|2022-07-06 08:05:00|137.97|135.57|135.61|133.21|138.43|136.03|135.11|132.71|0
1657095000000|2022-07-06 08:10:00|135.66|133.26|134.96|132.56|135.81|133.41|134.37|131.97|0
1657095300000|2022-07-06 08:15:00|134.76|132.36|137.2|134.8|137.41|135.01|134.76|132.36|0
1657095600000|2022-07-06 08:20:00|137.3|134.9|137.05|134.65|137.61|135.21|136.5|134.1|0
1657095900000|2022-07-06 08:25:00|137|134.6|139.12|136.72|139.12|136.72|136.9|134.5|0
1657096200000|2022-07-06 08:30:00|139.17|136.77|140.49|138.09|140.74|138.34|139.17|136.77|0
1657096500000|2022-07-06 08:35:00|140.44|138.04|140.13|137.73|140.85|138.45|139.36|136.96|0
1657096800000|2022-07-06 08:40:00|140.18|137.78|141.97|139.57|142.49|140.09|140.18|137.78|0
1657097100000|2022-07-06 08:45:00|141.92|139.52|142.27|139.87|142.33|139.93|141.25|138.85|0
1657097400000|2022-07-06 08:50:00|142.17|139.77|140.46|138.06|142.48|140.08|140.2|137.8|0
1657097700000|2022-07-06 08:55:00|140.4|138|141.84|139.44|141.84|139.44|139.89|137.49|0
1657098000000|2022-07-06 09:00:00|141.63|139.23|143.13|140.73|143.13|140.73|141.22|138.82|0
1657098300000|2022-07-06 09:05:00|143.07|140.67|141.57|139.17|143.49|141.09|141.57|139.17|0
1657098600000|2022-07-06 09:10:00|141.52|139.12|142.55|140.15|142.91|140.51|141.11|138.71|0
1657098900000|2022-07-06 09:15:00|142.6|140.2|141.2|138.8|143.48|141.08|140.9|138.5|0
1657099200000|2022-07-06 09:20:00|141.15|138.75|139.56|137.16|141.2|138.8|139.56|137.16|0
1657099500000|2022-07-06 09:25:00|139.46|137.06|138.54|136.14|139.77|137.37|138.34|135.94|0
1657099800000|2022-07-06 09:30:00|138.34|135.94|139.45|137.05|139.66|137.26|138.24|135.84|0
1657100100000|2022-07-06 09:35:00|139.35|136.95|140.47|138.07|140.78|138.38|139.2|136.8|0
1657100400000|2022-07-06 09:40:00|140.42|138.02|138.68|136.28|140.47|138.07|138.43|136.03|0
1657100700000|2022-07-06 09:45:00|138.63|136.23|138.63|136.23|139.54|137.14|138.22|135.82|0
1657101000000|2022-07-06 09:50:00|138.58|136.18|137.21|134.81|139.13|136.73|136.86|134.46|0
1657101300000|2022-07-06 09:55:00|136.96|134.56|137.3|134.9|137.71|135.31|136.65|134.25|0
1657101600000|2022-07-06 10:00:00|137.26|134.86|137.3|134.9|137.5|135.1|136.4|134|0
1657101900000|2022-07-06 10:05:00|137.1|134.7|136.95|134.55|137.25|134.85|135.99|133.59|0
1657102200000|2022-07-06 10:10:00|136.89|134.49|137.19|134.79|137.75|135.35|136.89|134.49|0
1657102500000|2022-07-06 10:15:00|137.14|134.74|137.34|134.94|137.49|135.09|136.69|134.29|0
1657102800000|2022-07-06 10:20:00|137.39|134.99|135.68|133.28|137.49|135.09|135.58|133.18|0
1657103100000|2022-07-06 10:25:00|135.58|133.18|135.83|133.43|136.48|134.08|135.48|133.08|0
1657103400000|2022-07-06 10:30:00|135.58|133.18|135.52|133.12|135.87|133.47|135.17|132.77|0
1657103700000|2022-07-06 10:35:00|135.47|133.07|136.07|133.67|136.42|134.02|135.27|132.87|0
1657104000000|2022-07-06 10:40:00|136.37|133.97|138.07|135.67|138.28|135.88|136.37|133.97|0
1657104300000|2022-07-06 10:45:00|137.92|135.52|138.43|136.03|138.94|136.54|137.77|135.37|0
1657104600000|2022-07-06 10:50:00|138.48|136.08|139.49|137.09|139.49|137.09|137.87|135.47|0
1657104900000|2022-07-06 10:55:00|139.44|137.04|138.32|135.92|139.59|137.19|138.26|135.86|0
1657105200000|2022-07-06 11:00:00|138.26|135.86|139.48|137.08|139.58|137.18|138.26|135.86|0
1657105500000|2022-07-06 11:05:00|139.38|136.98|139.78|137.38|140.29|137.89|139.17|136.77|0
1657105800000|2022-07-06 11:10:00|139.68|137.28|140.08|137.68|140.39|137.99|139.68|137.28|0
1657106100000|2022-07-06 11:15:00|139.98|137.58|139.32|136.92|140.39|137.99|139.06|136.66|0
1657106400000|2022-07-06 11:20:00|139.26|136.86|139.36|136.96|139.87|137.47|139.16|136.76|0
1657106700000|2022-07-06 11:25:00|139.41|137.01|140.17|137.77|140.38|137.98|138.75|136.35|0
1657107000000|2022-07-06 11:30:00|140.23|137.83|140.52|138.12|141.14|138.74|139.66|137.26|0
1657107300000|2022-07-06 11:35:00|140.42|138.02|140.42|138.02|140.83|138.43|140.11|137.71|0
1657107600000|2022-07-06 11:40:00|140.31|137.91|141.9|139.5|142.36|139.96|140.31|137.91|0
1657107900000|2022-07-06 11:45:00|141.95|139.55|143.24|140.84|143.39|140.99|141.95|139.55|0
1657108200000|2022-07-06 11:50:00|143.18|140.78|142.87|140.47|144.12|141.72|142.66|140.26|0
1657108500000|2022-07-06 11:55:00|142.92|140.52|142.35|139.95|143.28|140.88|142.35|139.95|0
1657108800000|2022-07-06 12:00:00|142.66|140.26|144.32|141.92|145.05|142.65|142.45|140.05|0
1657109100000|2022-07-06 12:05:00|144.52|142.12|144.28|141.88|144.8|142.4|142.79|140.39|0
1657109400000|2022-07-06 12:10:00|144.07|141.67|143.97|141.57|145.23|142.83|143.77|141.37|0
1657109700000|2022-07-06 12:15:00|143.87|141.47|143.14|140.74|144.18|141.78|142.73|140.33|0
1657110000000|2022-07-06 12:20:00|143.04|140.64|141.69|139.29|143.09|140.69|141.59|139.19|0
1657110300000|2022-07-06 12:25:00|141.59|139.19|142.41|140.01|142.82|140.42|141.59|139.19|0
1657110600000|2022-07-06 12:30:00|142.15|139.75|141.17|138.77|142.41|140.01|140.97|138.57|0
1657110900000|2022-07-06 12:35:00|141.28|138.88|139.84|137.44|141.38|138.98|139.64|137.24|0
1657111200000|2022-07-06 12:40:00|139.74|137.34|137.61|135.21|140.96|138.56|137.61|135.21|0
1657111500000|2022-07-06 12:45:00|137.71|135.31|136.11|133.71|137.92|135.52|136.11|133.71|0
1657111800000|2022-07-06 12:50:00|136.31|133.91|138.01|135.61|138.36|135.96|136.26|133.86|0
1657112100000|2022-07-06 12:55:00|138.11|135.71|138.41|136.01|139.12|136.72|137.9|135.5|0
1657112400000|2022-07-06 13:00:00|138.51|136.11|138.81|136.41|138.81|136.41|137.8|135.4|0
1657112700000|2022-07-06 13:05:00|138.71|136.31|137.9|135.5|138.91|136.51|137.69|135.29|0
1657113000000|2022-07-06 13:10:00|137.89|135.49|137.29|134.89|137.89|135.49|136.69|134.29|0
1657113300000|2022-07-06 13:15:00|137.19|134.79|138.29|135.89|138.69|136.29|137.09|134.69|0
1657113600000|2022-07-06 13:20:00|138.19|135.79|136.18|133.78|138.79|136.39|135.58|133.18|0
1657113900000|2022-07-06 13:25:00|136.08|133.68|136.47|134.07|137.68|135.28|135.48|133.08|0
1657114200000|2022-07-06 13:30:00|136.38|133.98|132.91|130.51|137.48|135.08|130.38|127.98|0
1657114500000|2022-07-06 13:35:00|132.62|130.22|138.67|136.27|138.98|136.58|132.62|130.22|0
1657114800000|2022-07-06 13:40:00|138.57|136.17|135.85|133.45|140.19|137.79|134.66|132.26|0
1657115100000|2022-07-06 13:45:00|135.76|133.36|139.68|137.28|140.5|138.1|135.26|132.86|0
1657115400000|2022-07-06 13:50:00|139.53|137.13|139.37|136.97|141.01|138.61|137.35|134.95|0
1657115700000|2022-07-06 13:55:00|139.07|136.67|135.99|133.59|140.59|138.19|134.65|132.25|0
1657116000000|2022-07-06 14:00:00|137.34|134.94|138.2|135.8|140.9|138.5|135.89|133.49|0
1657116300000|2022-07-06 14:05:00|138.45|136.05|131.69|129.29|138.6|136.2|130.58|128.18|0
1657116600000|2022-07-06 14:10:00|131.89|129.49|139.86|137.46|141.5|139.1|131.69|129.29|0
1657116900000|2022-07-06 14:15:00|139.66|137.26|139.5|137.1|141.19|138.79|138.03|135.63|0
1657117200000|2022-07-06 14:20:00|139.76|137.36|136.72|134.32|140.57|138.17|135.62|133.22|0
1657117500000|2022-07-06 14:25:00|137.22|134.82|136.02|133.62|138.33|135.93|134.63|132.23|0
1657117800000|2022-07-06 14:30:00|135.92|133.52|137.47|135.07|137.82|135.42|134.58|132.18|0
1657118100000|2022-07-06 14:35:00|137.52|135.12|137.82|135.42|138.83|136.43|136.61|134.21|0
1657118400000|2022-07-06 14:40:00|137.51|135.11|136.2|133.8|139.64|137.24|135.81|133.41|0
1657118700000|2022-07-06 14:45:00|136.1|133.7|139.73|137.33|139.73|137.33|135.36|132.96|0
1657119000000|2022-07-06 14:50:00|139.94|137.54|138.51|136.11|140.86|138.46|137.91|135.51|0
1657119300000|2022-07-06 14:55:00|138.41|136.01|137.9|135.5|140.14|137.74|137.09|134.69|0
1657119600000|2022-07-06 15:00:00|137.8|135.4|142.59|140.19|143.32|140.92|137.5|135.1|0
1657119900000|2022-07-06 15:05:00|142.49|140.09|141.93|139.53|142.7|140.3|140.79|138.39|0
1657120200000|2022-07-06 15:10:00|142.08|139.68|140.58|138.18|143.48|141.08|140.28|137.88|0
1657120500000|2022-07-06 15:15:00|140.69|138.29|139.33|136.93|140.69|138.29|138.85|136.45|0
1657120800000|2022-07-06 15:20:00|139.23|136.83|139.53|137.13|140.66|138.26|138.62|136.22|0
1657121100000|2022-07-06 15:25:00|139.33|136.93|142.57|140.17|142.57|140.17|139.33|136.93|0
1657121400000|2022-07-06 15:30:00|142.88|140.48|143.91|141.51|146.32|143.92|142.16|139.76|0
1657121700000|2022-07-06 15:35:00|144.02|141.62|143.34|140.94|144.43|142.03|142.77|140.37|0
1657122000000|2022-07-06 15:40:00|143.28|140.88|145.15|142.75|145.78|143.38|143.28|140.88|0
1657122300000|2022-07-06 15:45:00|145.57|143.17|142.93|140.53|146.41|144.01|142|139.6|0
1657122600000|2022-07-06 15:50:00|142.72|140.32|143.34|140.94|143.76|141.36|141.38|138.98|0
1657122900000|2022-07-06 15:55:00|142.82|140.42|141.16|138.76|143.55|141.15|140.75|138.35|0
1657123200000|2022-07-06 16:00:00|141.22|138.82|143.43|141.03|143.85|141.45|140.86|138.46|0
1657123500000|2022-07-06 16:05:00|143.12|140.72|143.64|141.24|144.37|141.97|141.26|138.86|0
1657123800000|2022-07-06 16:10:00|143.43|141.03|140.74|138.34|144.05|141.65|140.74|138.34|0
1657124100000|2022-07-06 16:15:00|140.84|138.44|141.76|139.36|142.18|139.78|140.43|138.03|0
1657124400000|2022-07-06 16:20:00|141.66|139.26|143.21|140.81|143.52|141.12|140.94|138.54|0
1657124700000|2022-07-06 16:25:00|143.31|140.91|141.55|139.15|143.31|140.91|141.34|138.94|0
1657125000000|2022-07-06 16:30:00|141.45|139.05|141.44|139.04|142.68|140.28|141.34|138.94|0
1657125300000|2022-07-06 16:35:00|141.34|138.94|141.13|138.73|141.54|139.14|139.7|137.3|0
1657125600000|2022-07-06 16:40:00|141.03|138.63|140|137.6|141.75|139.35|139.59|137.19|0
1657125900000|2022-07-06 16:45:00|140.1|137.7|140.92|138.52|141.02|138.62|139.79|137.39|0
1657126200000|2022-07-06 16:50:00|140.81|138.41|140.81|138.41|142.46|140.06|140.61|138.21|0
1657126500000|2022-07-06 16:55:00|140.71|138.31|140.09|137.69|141.32|138.92|139.58|137.18|0
1657126800000|2022-07-06 17:00:00|139.99|137.59|138.25|135.85|139.99|137.59|137.54|135.14|0
1657127100000|2022-07-06 17:05:00|137.95|135.55|136.33|133.93|138.05|135.65|135.73|133.33|0
1657127400000|2022-07-06 17:10:00|136.43|134.03|136.15|133.75|137.77|135.37|136.15|133.75|0
1657127700000|2022-07-06 17:15:00|135.95|133.55|136.15|133.75|137.16|134.76|135.65|133.25|0
1657128000000|2022-07-06 17:20:00|136.05|133.65|136.75|134.35|137.15|134.75|135.54|133.14|0
1657128300000|2022-07-06 17:25:00|136.64|134.24|137.55|135.15|138.16|135.76|136.34|133.94|0
1657128600000|2022-07-06 17:30:00|137.75|135.35|137.3|134.9|138.06|135.66|136.84|134.44|0
1657128900000|2022-07-06 17:35:00|137.24|134.84|136.63|134.23|137.55|135.15|136.33|133.93|0
1657129200000|2022-07-06 17:40:00|136.43|134.03|136.93|134.53|137.64|135.24|135.93|133.53|0
1657129500000|2022-07-06 17:45:00|137.03|134.63|136.02|133.62|137.03|134.63|135.62|133.22|0
1657129800000|2022-07-06 17:50:00|135.92|133.52|135.51|133.11|136.22|133.82|135.42|133.02|0
1657130100000|2022-07-06 17:55:00|135.41|133.01|135.36|132.96|136.12|133.72|134.61|132.21|0
1657130400000|2022-07-06 18:00:00|135.41|133.01|136.65|133.77|138.78|135.9|133.32|130.92|0
1657130700000|2022-07-06 18:05:00|136.05|133.17|134.11|131.23|136.05|133.17|130.41|127.53|0
1657131000000|2022-07-06 18:10:00|134.21|131.33|135.44|132.56|140|137.12|134.01|131.13|0
1657131300000|2022-07-06 18:15:00|135.39|132.51|138.77|135.89|139.53|136.65|135.39|132.51|0
1657131600000|2022-07-06 18:20:00|139.07|136.19|137.14|134.26|139.07|136.19|136.54|133.66|0
1657131900000|2022-07-06 18:25:00|137.34|134.46|130.94|128.06|139.78|136.9|130.94|128.06|0
1657132200000|2022-07-06 18:30:00|130.5|127.62|128.18|125.3|132.21|129.33|126.28|123.4|0
1657132500000|2022-07-06 18:35:00|127.8|124.92|127.79|124.91|130.5|127.62|126.27|123.39|0
1657132800000|2022-07-06 18:40:00|127.6|124.72|125.1|122.22|127.98|125.1|124.2|121.32|0
1657133100000|2022-07-06 18:45:00|124.82|121.94|127.37|124.49|127.56|124.68|123.88|121|0
1657133400000|2022-07-06 18:50:00|127.47|124.59|126.7|123.82|128.33|125.45|126.04|123.16|0
1657133700000|2022-07-06 18:55:00|127.18|124.3|125.66|122.78|127.65|124.77|125.47|122.59|0
1657134000000|2022-07-06 19:00:00|125.47|122.59|127.41|124.53|129.21|126.33|125.37|122.49|0
1657134300000|2022-07-06 19:05:00|127.5|124.62|125.98|123.1|128.17|125.29|125.98|123.1|0
1657134600000|2022-07-06 19:10:00|126.07|123.19|123.9|121.02|126.26|123.38|123.9|121.02|0
1657134900000|2022-07-06 19:15:00|123.99|121.11|123.9|121.02|125.41|122.53|123.15|120.27|0
1657135200000|2022-07-06 19:20:00|123.99|121.11|122.12|119.24|123.99|121.11|122.03|119.15|0
1657135500000|2022-07-06 19:25:00|122.03|119.15|122.21|119.33|123.24|120.36|121.94|119.06|0
1657135800000|2022-07-06 19:30:00|122.31|119.43|121.47|118.59|123.23|120.35|121.38|118.5|0
1657136100000|2022-07-06 19:35:00|122.99|120.11|122.24|119.36|122.99|120.11|119.11|116.23|0
1657136400000|2022-07-06 19:40:00|122.43|119.55|123.31|120.91|123.87|121.47|122|119.18|0
1657136700000|2022-07-06 19:45:00|123.4|121|125.89|123.49|126.51|124.11|122.89|120.49|0
1657137000000|2022-07-06 19:50:00|125.6|123.2|131.05|128.17|132.13|129.25|125.6|123.2|0
1657137300000|2022-07-06 19:55:00|131.24|128.36|129.34|126.46|131.73|128.85|128.71|125.83|0
1657137600000|2022-07-06 20:00:00|128.95|126.07|128.71|126.31|129.34|126.7|128.32|125.59|0
1657137900000|2022-07-06 20:05:00|128.61|126.21|127.64|125.24|128.61|126.21|127.17|124.77|0
1657138200000|2022-07-06 20:10:00|127.74|125.34|127.74|125.34|128.02|125.62|127.06|124.66|0
1657138500000|2022-07-06 20:15:00|128.03|125.23|127.64|124.84|128.13|125.33|127.64|124.84|0
1657138800000|2022-07-06 20:20:00|127.55|124.75|127.54|124.74|127.93|125.13|127.45|124.65|0
1657139100000|2022-07-06 20:25:00|127.5|124.7|127.54|124.74|127.64|124.84|127.35|124.55|0
1657139400000|2022-07-06 20:30:00|127.63|124.83|127.97|125.17|128.11|125.31|127.63|124.83|0
1657139700000|2022-07-06 20:35:00|127.92|125.12|127.91|125.11|128.01|125.21|127.34|124.54|0
1657140000000|2022-07-06 20:40:00|128.01|125.21|127.62|124.82|128.01|125.21|127.43|124.63|0
1657140300000|2022-07-06 20:45:00|127.72|124.92|128.36|125.56|128.55|125.75|127.52|124.72|0
1657140600000|2022-07-06 20:50:00|128.45|125.65|128.06|125.26|128.55|125.75|128.06|125.26|0
1657140900000|2022-07-06 20:55:00|127.87|125.07|127.63|124.83|127.97|125.17|127.63|124.83|0
1657141200000|2022-07-06 21:00:00|127.71|124.91|127.72|124.92|127.79|124.99|127.71|124.91|0
1657141500000|2022-07-06 21:05:00|127.73|124.93|127.73|124.93|127.76|124.96|127.64|124.84|0
1657141800000|2022-07-06 21:10:00|127.72|124.92|127.74|124.94|127.81|125.01|127.72|124.92|0
1657142100000|2022-07-06 21:15:00|127.73|124.93|127.58|124.78|127.75|124.95|127.41|124.61|0
1657142400000|2022-07-06 21:20:00|127.59|124.79|127.62|124.82|127.63|124.83|127.56|124.76|0
1657142700000|2022-07-06 21:25:00|127.63|124.83|127.67|124.87|127.7|124.9|127.63|124.83|0
1657143000000|2022-07-06 21:30:00|127.7|124.9|127.69|124.89|127.72|124.92|127.66|124.86|0
1657143300000|2022-07-06 21:35:00|127.7|124.9|127.66|124.86|127.7|124.9|127.66|124.86|0
1657143600000|2022-07-06 21:40:00|127.67|124.87|127.69|124.89|127.69|124.89|127.64|124.84|0
1657143900000|2022-07-06 21:45:00|127.68|124.88|127.64|124.84|127.68|124.88|127.5|124.7|0
1657144200000|2022-07-06 21:50:00|127.61|124.81|127.47|124.67|127.64|124.84|127.47|124.67|0
1657144500000|2022-07-06 21:55:00|127.48|124.68|127.78|124.98|127.8|125|127.38|124.58|0
1657144800000|2022-07-06 22:00:00|127.87|125.07|127.53|124.73|127.87|125.07|127.15|124.35|0
1657145100000|2022-07-06 22:05:00|127.43|124.63|127.38|124.58|127.43|124.63|127.14|124.34|0
1657145400000|2022-07-06 22:10:00|127.33|124.53|128.48|125.68|128.48|125.68|127.33|124.53|0
1657145700000|2022-07-06 22:15:00|128.43|125.63|128.19|125.39|128.57|125.77|128.09|125.29|0
1657146000000|2022-07-06 22:20:00|128.14|125.34|127.41|124.61|128.19|125.39|127.32|124.52|0
1657146300000|2022-07-06 22:25:00|127.51|124.71|127.99|125.19|128.08|125.28|127.51|124.71|0
1657146600000|2022-07-06 22:30:00|127.89|125.09|128.17|125.37|128.27|125.47|127.79|124.99|0
1657146900000|2022-07-06 22:35:00|128.22|125.42|128.65|125.85|129.04|126.24|128.22|125.42|0
1657147200000|2022-07-06 22:40:00|128.7|125.9|128.7|125.9|128.84|126.04|128.36|125.56|0
1657147500000|2022-07-06 22:45:00|128.65|125.85|128.55|125.75|128.65|125.85|128.36|125.56|0
1657147800000|2022-07-06 22:50:00|128.6|125.8|128.83|126.03|129.03|126.23|128.55|125.75|0
1657148100000|2022-07-06 22:55:00|128.74|125.94|128.83|126.03|129.12|126.32|128.74|125.94|0
1657148400000|2022-07-06 23:00:00|128.69|125.89|128.44|125.64|128.73|125.93|128.15|125.35|0
1657148700000|2022-07-06 23:05:00|128.34|125.54|128.44|125.64|128.63|125.83|128.05|125.25|0
1657149000000|2022-07-06 23:10:00|128.34|125.54|128.91|126.11|129.01|126.21|128.34|125.54|0
1657149300000|2022-07-06 23:15:00|128.82|126.02|129.1|126.3|129.3|126.5|128.82|126.02|0
1657149600000|2022-07-06 23:20:00|129.01|126.21|129.2|126.4|129.39|126.59|129.01|126.21|0
1657149900000|2022-07-06 23:25:00|129.1|126.3|129|126.2|129.19|126.39|128.9|126.1|0
1657150200000|2022-07-06 23:30:00|129.05|126.25|128.32|125.52|129.05|126.25|128.32|125.52|0
1657150500000|2022-07-06 23:35:00|128.37|125.57|128.7|125.9|128.99|126.19|128.32|125.52|0
1657150800000|2022-07-06 23:40:00|128.75|125.95|128.5|125.7|128.99|126.19|128.31|125.51|0
1657151100000|2022-07-06 23:45:00|128.6|125.8|127.49|124.69|128.7|125.9|127.15|124.35|0
1657151400000|2022-07-06 23:50:00|127.54|124.74|127.73|124.93|128.02|125.22|127.53|124.73|0
1657151700000|2022-07-06 23:55:00|127.82|125.02|128.2|125.4|128.2|125.4|127.73|124.93|0
1657152000000|2022-07-07 00:00:00|128.3|125.5|130.43|127.63|130.62|127.82|128.3|125.5|0
1657152300000|2022-07-07 00:05:00|130.97|128.17|131.5|128.7|131.9|129.1|130.62|127.82|0
1657152600000|2022-07-07 00:10:00|131.55|128.75|131.01|128.21|131.89|129.09|130.81|128.01|0
1657152900000|2022-07-07 00:15:00|131.1|128.3|131|128.2|132.23|129.43|130.71|127.91|0
1657153200000|2022-07-07 00:20:00|130.9|128.1|130.31|127.51|130.9|128.1|130.17|127.37|0
1657153500000|2022-07-07 00:25:00|130.22|127.42|130.6|127.8|130.9|128.1|130.12|127.32|0
1657153800000|2022-07-07 00:30:00|130.5|127.7|131.09|128.29|131.24|128.44|129.63|126.83|0
1657154100000|2022-07-07 00:35:00|131.18|128.38|129.52|126.72|131.18|128.38|129.52|126.72|0
1657154400000|2022-07-07 00:40:00|129.33|126.53|128.99|126.19|129.43|126.63|128.41|125.61|0
1657154700000|2022-07-07 00:45:00|129.03|126.23|129.81|127.01|129.81|127.01|128.74|125.94|0
1657155000000|2022-07-07 00:50:00|129.71|126.91|130.19|127.39|130.49|127.69|129.51|126.71|0
1657155300000|2022-07-07 00:55:00|130.14|127.34|130.24|127.44|130.48|127.68|129.8|127|0
1657155600000|2022-07-07 01:00:00|130.19|127.39|132.54|129.74|133.73|130.93|130.09|127.29|0
1657155900000|2022-07-07 01:05:00|132.34|129.54|132.24|129.44|132.63|129.83|131.94|129.14|0
1657156200000|2022-07-07 01:10:00|132.04|129.24|132.83|130.03|133.82|131.02|132.04|129.24|0
1657156500000|2022-07-07 01:15:00|132.98|130.18|133.52|130.72|133.62|130.82|132.73|129.93|0
1657156800000|2022-07-07 01:20:00|133.47|130.67|132.42|129.62|133.91|131.11|132.42|129.62|0
1657157100000|2022-07-07 01:25:00|132.28|129.48|132.62|129.82|132.71|129.91|131.53|128.73|0
1657157400000|2022-07-07 01:30:00|132.42|129.62|133.01|130.21|133.51|130.71|132.07|129.27|0
1657157700000|2022-07-07 01:35:00|133.11|130.31|133.7|130.9|133.8|131|132.51|129.71|0
1657158000000|2022-07-07 01:40:00|133.9|131.1|134.79|131.99|135.59|132.79|133.9|131.1|0
1657158300000|2022-07-07 01:45:00|134.59|131.79|133.99|131.19|135.09|132.29|133.99|131.19|0
1657158600000|2022-07-07 01:50:00|133.89|131.09|133.29|130.49|134.24|131.44|133.09|130.29|0
1657158900000|2022-07-07 01:55:00|133.34|130.54|133.14|130.34|133.74|130.94|132.99|130.19|0
1657159200000|2022-07-07 02:00:00|133.04|130.24|131.85|129.05|133.04|130.24|131.41|128.61|0
1657159500000|2022-07-07 02:05:00|131.9|129.1|131.99|129.19|132.19|129.39|131.3|128.5|0
1657159800000|2022-07-07 02:10:00|131.89|129.09|131.59|128.79|132.78|129.98|131.59|128.79|0
1657160100000|2022-07-07 02:15:00|131.5|128.7|130.71|127.91|131.59|128.79|129.93|127.13|0
1657160400000|2022-07-07 02:20:00|130.61|127.81|130.51|127.71|130.9|128.1|130.02|127.22|0
1657160700000|2022-07-07 02:25:00|130.56|127.76|131.38|128.58|131.48|128.68|130.56|127.76|0
1657161000000|2022-07-07 02:30:00|131.34|128.54|130.11|127.31|131.58|128.78|130.11|127.31|0
1657161300000|2022-07-07 02:35:00|130.01|127.21|129.91|127.11|130.65|127.85|129.52|126.72|0
1657161600000|2022-07-07 02:40:00|130.01|127.21|128.16|125.36|130.11|127.31|127.88|125.08|0
1657161900000|2022-07-07 02:45:00|127.97|125.17|127.77|124.97|128.26|125.46|127.59|124.79|0
1657162200000|2022-07-07 02:50:00|127.82|125.02|128.21|125.41|128.35|125.55|127.54|124.74|0
1657162500000|2022-07-07 02:55:00|128.16|125.36|127.34|124.54|128.44|125.64|127.19|124.39|0
1657162800000|2022-07-07 03:00:00|127.38|124.58|128.44|125.64|128.68|125.88|127.38|124.58|0
1657163100000|2022-07-07 03:05:00|128.34|125.54|128.29|125.49|128.63|125.83|128.15|125.35|0
1657163400000|2022-07-07 03:10:00|128.24|125.44|127.42|124.62|128.53|125.73|127.28|124.48|0
1657163700000|2022-07-07 03:15:00|127.47|124.67|126.94|124.14|128.04|125.24|126.89|124.09|0
1657164000000|2022-07-07 03:20:00|126.89|124.09|127.07|124.27|127.46|124.66|126.89|124.09|0
1657164300000|2022-07-07 03:25:00|126.98|124.18|127.6|124.8|127.84|125.04|126.88|124.08|0
1657164600000|2022-07-07 03:30:00|127.55|124.75|128.12|125.32|128.7|125.9|127.26|124.46|0
1657164900000|2022-07-07 03:35:00|128.03|125.23|127.83|125.03|128.31|125.51|127.73|124.93|0
1657165200000|2022-07-07 03:40:00|127.93|125.13|127.83|125.03|128.31|125.51|127.73|124.93|0
1657165500000|2022-07-07 03:45:00|127.73|124.93|128.4|125.6|128.59|125.79|126.96|124.16|0
1657165800000|2022-07-07 03:50:00|128.45|125.65|128.4|125.6|128.79|125.99|128.3|125.5|0
1657166100000|2022-07-07 03:55:00|128.3|125.5|128.93|126.13|129.02|126.22|128.3|125.5|0
1657166400000|2022-07-07 04:00:00|128.83|126.03|127.91|125.11|128.83|126.03|127.71|124.91|0
1657166700000|2022-07-07 04:05:00|127.81|125.01|128.29|125.49|128.38|125.58|127.52|124.72|0
1657167000000|2022-07-07 04:10:00|128.38|125.58|128.48|125.68|128.58|125.78|127.9|125.1|0
1657167300000|2022-07-07 04:15:00|128.38|125.58|128.57|125.77|128.67|125.87|127.8|125|0
1657167600000|2022-07-07 04:20:00|128.66|125.86|128.27|125.47|129.15|126.35|128.27|125.47|0
1657167900000|2022-07-07 04:25:00|128.37|125.57|128.46|125.66|128.56|125.76|128.27|125.47|0
1657168200000|2022-07-07 04:30:00|128.37|125.57|127.59|124.79|128.56|125.76|127.59|124.79|0
1657168500000|2022-07-07 04:35:00|127.5|124.7|127.49|124.69|127.88|125.08|127.4|124.6|0
1657168800000|2022-07-07 04:40:00|127.54|124.74|127.35|124.55|127.78|124.98|127.35|124.55|0
1657169100000|2022-07-07 04:45:00|127.39|124.59|127.1|124.3|127.49|124.69|126.81|124.01|0
1657169400000|2022-07-07 04:50:00|127.01|124.21|127|124.2|127.29|124.49|126.91|124.11|0
1657169700000|2022-07-07 04:55:00|127.05|124.25|126.9|124.1|127.05|124.25|126.81|124.01|0
1657170000000|2022-07-07 05:00:00|126.81|124.01|126.28|123.48|127.33|124.53|125.04|122.24|0
1657170300000|2022-07-07 05:05:00|126.32|123.52|124.8|122|126.51|123.71|124.71|121.91|0
1657170600000|2022-07-07 05:10:00|124.9|122.1|123.29|120.49|125.09|122.29|123.29|120.49|0
1657170900000|2022-07-07 05:15:00|123.2|120.4|123.76|120.96|123.76|120.96|122.64|119.84|0
1657171200000|2022-07-07 05:20:00|123.66|120.86|124.04|121.24|124.04|121.24|123.52|120.72|0
1657171500000|2022-07-07 05:25:00|123.99|121.19|124.22|121.42|124.41|121.61|123.85|121.05|0
1657171800000|2022-07-07 05:30:00|124.13|121.33|125.35|122.55|125.45|122.65|123.94|121.14|0
1657172100000|2022-07-07 05:35:00|125.44|122.64|125.53|122.73|125.92|123.12|124.87|122.07|0
1657172400000|2022-07-07 05:40:00|125.58|122.78|125.91|123.11|126.01|123.21|125.53|122.73|0
1657172700000|2022-07-07 05:45:00|125.72|122.92|125.15|122.35|125.72|122.92|124.77|121.97|0
1657173000000|2022-07-07 05:50:00|125.1|122.3|125.52|122.72|125.62|122.82|124.53|121.73|0
1657173300000|2022-07-07 05:55:00|125.43|122.63|125.14|122.34|125.62|122.82|125.04|122.24|0
1657173600000|2022-07-07 06:00:00|124.9|122.1|124.57|121.77|125.42|122.62|124.1|121.3|0
1657173900000|2022-07-07 06:05:00|124.62|121.82|124.28|121.48|125.32|122.52|124.28|121.48|0
1657174200000|2022-07-07 06:10:00|124.38|121.58|125.37|122.57|125.79|122.99|123.9|121.1|0
1657174500000|2022-07-07 06:15:00|125.32|122.52|125.03|122.23|125.37|122.57|124.28|121.48|0
1657174800000|2022-07-07 06:20:00|124.93|122.13|125.55|122.75|125.64|122.84|124.65|121.85|0
1657175100000|2022-07-07 06:25:00|125.5|122.7|125.49|122.69|126.02|123.22|125.12|122.32|0
1657175400000|2022-07-07 06:30:00|125.35|122.55|126.3|123.5|126.63|123.83|125.21|122.41|0
1657175700000|2022-07-07 06:35:00|126.25|123.45|126.58|123.78|127.01|124.21|126.15|123.35|0
1657176000000|2022-07-07 06:40:00|126.53|123.73|126.53|123.73|126.58|123.78|126.06|123.26|0
1657176300000|2022-07-07 06:45:00|126.43|123.63|126.05|123.25|126.53|123.73|125.82|123.02|0
1657176600000|2022-07-07 06:50:00|126.19|123.39|125.52|122.72|126.19|123.39|125.47|122.67|0
1657176900000|2022-07-07 06:55:00|125.57|122.77|126.04|123.24|126.14|123.34|125.24|122.44|0
1657177200000|2022-07-07 07:00:00|125.94|123.14|126.28|123.48|126.42|123.62|124.8|122|0
1657177500000|2022-07-07 07:05:00|125.93|123.53|124.69|122.29|126.03|123.63|124.6|122.2|0
1657177800000|2022-07-07 07:10:00|124.79|122.39|126.59|124.19|126.78|124.38|124.69|122.29|0
1657178100000|2022-07-07 07:15:00|126.5|124.1|126.54|124.14|127.45|125.05|126.3|123.9|0
1657178400000|2022-07-07 07:20:00|126.59|124.19|124.68|122.28|126.59|124.19|124.59|122.19|0
1657178700000|2022-07-07 07:25:00|124.87|122.47|125.4|123|125.96|123.56|124.73|122.33|0
1657179000000|2022-07-07 07:30:00|125.21|122.81|122.85|120.45|125.21|122.81|122.85|120.45|0
1657179300000|2022-07-07 07:35:00|122.95|120.55|123.51|121.11|123.65|121.25|122.85|120.45|0
1657179600000|2022-07-07 07:40:00|123.56|121.16|124.35|121.95|124.82|122.42|123.22|120.82|0
1657179900000|2022-07-07 07:45:00|124.44|122.04|124.16|121.76|124.73|122.33|123.83|121.43|0
1657180200000|2022-07-07 07:50:00|124.11|121.71|124.81|122.41|125|122.6|123.97|121.57|0
1657180500000|2022-07-07 07:55:00|124.53|122.13|124.05|121.65|124.67|122.27|123.77|121.37|0
1657180800000|2022-07-07 08:00:00|123.82|121.42|123.72|121.32|124.15|121.75|123.3|120.9|0
1657181100000|2022-07-07 08:05:00|123.77|121.37|122.45|120.05|123.91|121.51|122.27|119.87|0
1657181400000|2022-07-07 08:10:00|122.41|120.01|123.48|121.08|123.76|121.36|122.41|120.01|0
1657181700000|2022-07-07 08:15:00|123.53|121.13|123.62|121.22|123.76|121.36|123.29|120.89|0
1657182000000|2022-07-07 08:20:00|123.57|121.17|123.28|120.88|123.66|121.26|123.1|120.7|0
1657182300000|2022-07-07 08:25:00|123.19|120.79|123.09|120.69|123.52|121.12|123.09|120.69|0
1657182600000|2022-07-07 08:30:00|123|120.6|123.37|120.97|123.46|121.06|122.53|120.13|0
1657182900000|2022-07-07 08:35:00|123.42|121.02|124.4|122|124.97|122.57|122.9|120.5|0
1657183200000|2022-07-07 08:40:00|124.3|121.9|126.2|123.8|126.2|123.8|124.3|121.9|0
1657183500000|2022-07-07 08:45:00|126.15|123.75|126.38|123.98|126.48|124.08|125.63|123.23|0
1657183800000|2022-07-07 08:50:00|126.29|123.89|125.71|123.31|126.38|123.98|125.33|122.93|0
1657184100000|2022-07-07 08:55:00|125.62|123.22|123.63|121.23|127.24|124.84|122.04|119.64|0
1657184400000|2022-07-07 09:00:00|124.76|122.36|125.28|122.88|126.18|123.78|123.35|120.95|0
1657184700000|2022-07-07 09:05:00|125.32|122.92|124.85|122.45|126.42|124.02|124.47|122.07|0
1657185000000|2022-07-07 09:10:00|124.66|122.26|124.56|122.16|125.51|123.11|123.9|121.5|0
1657185300000|2022-07-07 09:15:00|124.46|122.06|123.33|120.93|124.65|122.25|123.14|120.74|0
1657185600000|2022-07-07 09:20:00|123.29|120.89|124.65|122.25|124.7|122.3|123.05|120.65|0
1657185900000|2022-07-07 09:25:00|124.55|122.15|125.11|122.71|125.4|123|123.98|121.58|0
1657186200000|2022-07-07 09:30:00|125.16|122.76|124.54|122.14|125.59|123.19|124.17|121.77|0
1657186500000|2022-07-07 09:35:00|124.5|122.1|124.54|122.14|125.11|122.71|123.79|121.39|0
1657186800000|2022-07-07 09:40:00|124.49|122.09|124.63|122.23|125.01|122.61|124.25|121.85|0
1657187100000|2022-07-07 09:45:00|124.72|122.32|125.38|122.98|125.76|123.36|124.53|122.13|0
1657187400000|2022-07-07 09:50:00|125.29|122.89|126.04|123.64|126.14|123.74|125|122.6|0
1657187700000|2022-07-07 09:55:00|125.95|123.55|126.42|124.02|126.52|124.12|125.71|123.31|0
1657188000000|2022-07-07 10:00:00|126.47|124.07|126.13|123.73|126.66|124.26|125.94|123.54|0
1657188300000|2022-07-07 10:05:00|126.23|123.83|126.33|123.93|126.43|124.03|125.51|123.11|0
1657188600000|2022-07-07 10:10:00|126.24|123.84|125.94|123.54|126.43|124.03|125.94|123.54|0
1657188900000|2022-07-07 10:15:00|125.99|123.59|127.33|124.93|127.47|125.07|125.56|123.16|0
1657189200000|2022-07-07 10:20:00|127.38|124.98|126.22|123.82|128.39|125.99|126.13|123.73|0
1657189500000|2022-07-07 10:25:00|126.13|123.73|125.7|123.3|126.7|124.3|125.51|123.11|0
1657189800000|2022-07-07 10:30:00|125.65|123.25|125.03|122.63|125.84|123.44|124.79|122.39|0
1657190100000|2022-07-07 10:35:00|124.98|122.58|124.88|122.48|125.74|123.34|124.88|122.48|0
1657190400000|2022-07-07 10:40:00|124.78|122.38|124.78|122.38|125.26|122.86|124.68|122.28|0
1657190700000|2022-07-07 10:45:00|124.73|122.33|124.68|122.28|124.87|122.47|124.3|121.9|0
1657191000000|2022-07-07 10:50:00|124.78|122.38|124.96|122.56|125.25|122.85|124.68|122.28|0
1657191300000|2022-07-07 10:55:00|125.06|122.66|124.39|121.99|125.77|123.37|124.25|121.85|0
1657191600000|2022-07-07 11:00:00|124.29|121.89|125.05|122.65|125.14|122.74|124.29|121.89|0
1657191900000|2022-07-07 11:05:00|125.14|122.74|125.42|123.02|125.52|123.12|124.85|122.45|0
1657192200000|2022-07-07 11:10:00|125.47|123.07|124.94|122.54|125.52|123.12|124.94|122.54|0
1657192500000|2022-07-07 11:15:00|125.04|122.64|125.13|122.73|125.56|123.16|124.85|122.45|0
1657192800000|2022-07-07 11:20:00|125.18|122.78|126.46|124.06|126.65|124.25|125.13|122.73|0
1657193100000|2022-07-07 11:25:00|126.41|124.01|126.36|123.96|126.41|124.01|125.51|123.11|0
1657193400000|2022-07-07 11:30:00|126.27|123.87|124.64|122.24|126.46|124.06|124.6|122.2|0
1657193700000|2022-07-07 11:35:00|124.6|122.2|124.73|122.33|124.93|122.53|124.26|121.86|0
1657194000000|2022-07-07 11:40:00|124.55|122.15|123.88|121.48|124.55|122.15|123.6|121.2|0
1657194300000|2022-07-07 11:45:00|123.6|121.2|124.02|121.62|124.63|122.23|123.6|121.2|0
1657194600000|2022-07-07 11:50:00|124.06|121.66|123.59|121.19|124.44|122.04|123.31|120.91|0
1657194900000|2022-07-07 11:55:00|123.5|121.1|122.55|120.15|123.5|121.1|122.27|119.87|0
1657195200000|2022-07-07 12:00:00|122.65|120.25|122.92|120.52|123.4|121|121.99|119.59|0
1657195500000|2022-07-07 12:05:00|122.83|120.43|122.73|120.33|123.11|120.71|122.45|120.05|0
1657195800000|2022-07-07 12:10:00|122.64|120.24|123.2|120.8|123.2|120.8|122.27|119.87|0
1657196100000|2022-07-07 12:15:00|123.25|120.85|124.61|122.21|124.61|122.21|122.82|120.42|0
1657196400000|2022-07-07 12:20:00|124.51|122.11|123.66|121.26|124.51|122.11|122.82|120.42|0
1657196700000|2022-07-07 12:25:00|123.71|121.31|123.8|121.4|124.13|121.73|123.09|120.69|0
1657197000000|2022-07-07 12:30:00|123.7|121.3|124.41|122.01|124.88|122.48|122.62|120.22|0
1657197300000|2022-07-07 12:35:00|124.55|122.15|123.84|121.44|124.78|122.38|123.37|120.97|0
1657197600000|2022-07-07 12:40:00|123.98|121.58|122.42|120.02|123.98|121.58|122.24|119.84|0
1657197900000|2022-07-07 12:45:00|122.33|119.93|121.93|119.53|122.94|120.54|121.49|119.09|0
1657198200000|2022-07-07 12:50:00|121.74|119.34|120.81|118.41|121.74|119.34|120.72|118.32|0
1657198500000|2022-07-07 12:55:00|120.9|118.5|121.88|119.48|121.88|119.48|120.72|118.32|0
1657198800000|2022-07-07 13:00:00|121.92|119.52|120.99|118.59|122.02|119.62|120.43|118.03|0
1657199100000|2022-07-07 13:05:00|121.08|118.68|121.68|119.28|122.1|119.7|120.71|118.31|0
1657199400000|2022-07-07 13:10:00|121.73|119.33|121.07|118.67|121.91|119.51|120.89|118.49|0
1657199700000|2022-07-07 13:15:00|121.17|118.77|121.91|119.51|122.33|119.93|121.16|118.76|0
1657200000000|2022-07-07 13:20:00|122|119.6|122.09|119.69|122.56|120.16|122|119.6|0
1657200300000|2022-07-07 13:25:00|122|119.6|121.15|118.75|122|119.6|120.78|118.38|0
1657200600000|2022-07-07 13:30:00|120.92|118.52|116.3|113.9|120.92|118.52|116.3|113.9|0
1657200900000|2022-07-07 13:35:00|116.21|113.81|116.99|114.59|117.08|114.68|115.13|112.73|0
1657201200000|2022-07-07 13:40:00|116.63|114.23|115.47|113.07|117.44|115.04|114.93|112.53|0
1657201500000|2022-07-07 13:45:00|115.64|113.24|114.22|111.82|116.36|113.96|113.96|111.56|0
1657201800000|2022-07-07 13:50:00|113.96|111.56|114.22|111.82|116.08|113.68|113.78|111.38|0
1657202100000|2022-07-07 13:55:00|114.31|111.91|114.48|112.08|115.37|112.97|114.22|111.82|0
1657202400000|2022-07-07 14:00:00|114.39|111.99|117.6|115.2|118.96|116.56|114.39|111.99|0
1657202700000|2022-07-07 14:05:00|117.78|115.38|117.32|114.92|119.14|116.74|116.97|114.57|0
1657203000000|2022-07-07 14:10:00|117.23|114.83|117.05|114.65|118.32|115.92|116.34|113.94|0
1657203300000|2022-07-07 14:15:00|116.87|114.47|118.4|116|118.85|116.45|116.15|113.75|0
1657203600000|2022-07-07 14:20:00|118.49|116.09|115.95|113.55|118.94|116.54|115.95|113.55|0
1657203900000|2022-07-07 14:25:00|116.13|113.73|114.69|112.29|116.13|113.73|114.6|112.2|0
1657204200000|2022-07-07 14:30:00|114.51|112.11|114.28|111.88|114.87|112.47|113.36|110.96|0
1657204500000|2022-07-07 14:35:00|114.24|111.84|113.67|111.27|114.41|112.01|112.32|109.92|0
1657204800000|2022-07-07 14:40:00|113.49|111.09|114.2|111.8|114.2|111.8|113.13|110.73|0
1657205100000|2022-07-07 14:45:00|114.11|111.71|112.24|109.84|114.91|112.51|112.24|109.84|0
1657205400000|2022-07-07 14:50:00|112.33|109.93|110.66|108.26|112.86|110.46|110.49|108.09|0
1657205700000|2022-07-07 14:55:00|110.57|108.17|112.5|110.1|112.67|110.27|110.57|108.17|0
1657206000000|2022-07-07 15:00:00|112.41|110.01|110.83|108.43|112.76|110.36|110.83|108.43|0
1657206300000|2022-07-07 15:05:00|110.92|108.52|111.09|108.69|111.09|108.69|110.22|107.82|0
1657206600000|2022-07-07 15:10:00|111.17|108.77|111.74|109.34|111.78|109.38|111|108.6|0
1657206900000|2022-07-07 15:15:00|111.7|109.3|111.69|109.29|111.87|109.47|110.73|108.33|0
1657207200000|2022-07-07 15:20:00|111.78|109.38|112.83|110.43|113.63|111.23|111.16|108.76|0
1657207500000|2022-07-07 15:25:00|112.65|110.25|113|110.6|113.18|110.78|111.42|109.02|0
1657207800000|2022-07-07 15:30:00|113.18|110.78|112.43|110.03|113.71|111.31|112.43|110.03|0
1657208100000|2022-07-07 15:35:00|112.73|110.33|112.64|110.24|113.09|110.69|111.94|109.54|0
1657208400000|2022-07-07 15:40:00|112.55|110.15|111.85|109.45|112.82|110.42|111.06|108.66|0
1657208700000|2022-07-07 15:45:00|111.67|109.27|110.97|108.57|112.02|109.62|110.88|108.48|0
1657209000000|2022-07-07 15:50:00|110.88|108.48|111.58|109.18|112.1|109.7|110.45|108.05|0
1657209300000|2022-07-07 15:55:00|111.66|109.26|110.61|108.21|112.01|109.61|110.61|108.21|0
1657209600000|2022-07-07 16:00:00|110.7|108.3|110.26|107.86|110.96|108.56|110.26|107.86|0
1657209900000|2022-07-07 16:05:00|110.31|107.91|110.6|108.2|111.13|108.73|109.91|107.51|0
1657210200000|2022-07-07 16:10:00|110.56|108.16|111.3|108.9|111.74|109.34|110.17|107.77|0
1657210500000|2022-07-07 16:15:00|111.21|108.81|110.51|108.11|111.65|109.25|110.47|108.07|0
1657210800000|2022-07-07 16:20:00|110.6|108.2|110.77|108.37|111.38|108.98|110.51|108.11|0
1657211100000|2022-07-07 16:25:00|110.73|108.33|110.59|108.19|111.03|108.63|110.2|107.8|0
1657211400000|2022-07-07 16:30:00|110.42|108.02|109.64|107.24|110.68|108.28|109.64|107.24|0
1657211700000|2022-07-07 16:35:00|109.55|107.15|110.24|107.84|110.33|107.93|109.21|106.81|0
1657212000000|2022-07-07 16:40:00|110.06|107.66|110.49|108.09|110.49|108.09|109.63|107.23|0
1657212300000|2022-07-07 16:45:00|110.41|108.01|110.92|108.52|111.01|108.61|109.71|107.31|0
1657212600000|2022-07-07 16:50:00|111.01|108.61|111.01|108.61|111.53|109.13|110.4|108|0
1657212900000|2022-07-07 16:55:00|111.09|108.69|110.39|107.99|111.53|109.13|110.31|107.91|0
1657213200000|2022-07-07 17:00:00|110.48|108.08|112|109.6|112.18|109.78|109.96|107.56|0
1657213500000|2022-07-07 17:05:00|112.17|109.77|111.91|109.51|112.79|110.39|111.48|109.08|0
1657213800000|2022-07-07 17:10:00|111.82|109.42|113.22|110.82|113.57|111.17|111.82|109.42|0
1657214100000|2022-07-07 17:15:00|113.04|110.64|112.69|110.29|113.48|111.08|112.6|110.2|0
1657214400000|2022-07-07 17:20:00|112.6|110.2|112.86|110.46|113.21|110.81|112.34|109.94|0
1657214700000|2022-07-07 17:25:00|112.95|110.55|113.38|110.98|113.56|111.16|112.77|110.37|0
1657215000000|2022-07-07 17:30:00|113.47|111.07|112.24|109.84|113.65|111.25|112.24|109.84|0
1657215300000|2022-07-07 17:35:00|112.28|109.88|111.89|109.49|112.41|110.01|111.71|109.31|0
1657215600000|2022-07-07 17:40:00|111.93|109.53|111.1|108.7|111.93|109.53|111.1|108.7|0
1657215900000|2022-07-07 17:45:00|111.01|108.61|111.01|108.61|111.19|108.79|110.49|108.09|0
1657216200000|2022-07-07 17:50:00|110.92|108.52|110.49|108.09|111.18|108.78|110.49|108.09|0
1657216500000|2022-07-07 17:55:00|110.4|108|110.5|108.1|110.85|108.45|109.88|107.48|0
1657216800000|2022-07-07 18:00:00|110.59|108.19|110.07|107.67|110.59|108.19|109.38|106.98|0
1657217100000|2022-07-07 18:05:00|110.15|107.75|109.72|107.32|110.24|107.84|109.38|106.98|0
1657217400000|2022-07-07 18:10:00|109.89|107.49|109.37|106.97|109.98|107.58|109.2|106.8|0
1657217700000|2022-07-07 18:15:00|109.46|107.06|109.46|107.06|109.97|107.57|109.37|106.97|0
1657218000000|2022-07-07 18:20:00|109.37|106.97|109.21|106.81|109.64|107.24|108.77|106.37|0
1657218300000|2022-07-07 18:25:00|109.12|106.72|108.95|106.55|109.38|106.98|108.87|106.47|0
1657218600000|2022-07-07 18:30:00|109.12|106.72|109.97|107.57|110.05|107.65|108.95|106.55|0
1657218900000|2022-07-07 18:35:00|110.48|108.08|109.62|107.22|111|108.6|109.54|107.14|0
1657219200000|2022-07-07 18:40:00|109.54|107.14|110.82|108.42|111.08|108.68|109.54|107.14|0
1657219500000|2022-07-07 18:45:00|110.91|108.51|109.87|107.47|110.91|108.51|109.79|107.39|0
1657219800000|2022-07-07 18:50:00|109.79|107.39|110.38|107.98|110.56|108.16|109.79|107.39|0
1657220100000|2022-07-07 18:55:00|110.3|107.9|109.27|106.87|110.38|107.98|109.1|106.7|0
1657220400000|2022-07-07 19:00:00|109.18|106.78|108.67|106.27|109.52|107.12|108.58|106.18|0
1657220700000|2022-07-07 19:05:00|108.5|106.1|108.15|105.75|108.83|106.43|107.82|105.42|0
1657221000000|2022-07-07 19:10:00|108.07|105.67|106.97|104.57|108.41|106.01|106.89|104.49|0
1657221300000|2022-07-07 19:15:00|106.89|104.49|106.63|104.23|107.05|104.65|106.21|103.81|0
1657221600000|2022-07-07 19:20:00|106.72|104.32|107.47|105.07|107.55|105.15|106.05|103.65|0
1657221900000|2022-07-07 19:25:00|107.55|105.15|108.65|106.25|108.65|106.25|107.21|104.81|0
1657222200000|2022-07-07 19:30:00|108.73|106.33|107.71|105.31|108.73|106.33|107.29|104.89|0
1657222500000|2022-07-07 19:35:00|107.63|105.23|109.57|107.17|109.83|107.43|107.04|104.64|0
1657222800000|2022-07-07 19:40:00|109.66|107.26|108.52|106.12|109.83|107.43|107.55|105.15|0
1657223100000|2022-07-07 19:45:00|108.61|106.21|107.93|105.53|109.21|106.81|107.5|105.1|0
1657223400000|2022-07-07 19:50:00|107.16|104.76|108.18|105.78|109.37|106.97|106.91|104.51|0
1657223700000|2022-07-07 19:55:00|108.43|106.03|107.66|105.26|108.77|106.37|106.99|104.59|0
1657224000000|2022-07-07 20:00:00|108.6|106.2|109.28|106.88|109.45|107.05|108.34|105.94|0
1657224300000|2022-07-07 20:05:00|109.36|106.96|109.27|106.87|109.4|107|108.85|106.45|0
1657224600000|2022-07-07 20:10:00|109.36|106.96|109.7|107.3|109.79|107.39|108.93|106.53|0
1657224900000|2022-07-07 20:15:00|109.9|107.1|110.32|107.52|110.59|107.79|109.9|107.1|0
1657225200000|2022-07-07 20:20:00|110.24|107.44|110.32|107.52|110.45|107.65|110.15|107.35|0
1657225500000|2022-07-07 20:25:00|110.23|107.43|110.6|107.8|110.78|107.98|109.89|107.09|0
1657225800000|2022-07-07 20:30:00|110.69|107.89|110.77|107.97|110.95|108.15|110.43|107.63|0
1657226100000|2022-07-07 20:35:00|110.86|108.06|110.77|107.97|110.9|108.1|110.51|107.71|0
1657226400000|2022-07-07 20:40:00|110.68|107.88|110.49|107.69|110.94|108.14|110.49|107.69|0
1657226700000|2022-07-07 20:45:00|110.57|107.77|110.96|108.16|111|108.2|110.23|107.43|0
1657227000000|2022-07-07 20:50:00|111|108.2|110.57|107.77|111|108.2|110.48|107.68|0
1657227300000|2022-07-07 20:55:00|110.48|107.68|110.52|107.72|110.65|107.85|110.39|107.59|0
1657227600000|2022-07-07 21:00:00|110.57|107.77|111.07|108.27|111.36|108.56|110.54|107.74|0
1657227900000|2022-07-07 21:05:00|111.06|108.26|111.16|108.36|111.18|108.38|111.06|108.26|0
1657228200000|2022-07-07 21:10:00|111.15|108.35|111.1|108.3|111.24|108.44|111.05|108.25|0
1657228500000|2022-07-07 21:15:00|111.09|108.29|111.03|108.23|111.14|108.34|111.01|108.21|0
1657228800000|2022-07-07 21:20:00|111.01|108.21|110.72|107.92|111.01|108.21|110.4|107.6|0
1657229100000|2022-07-07 21:25:00|110.71|107.91|110.59|107.79|110.74|107.94|110.44|107.64|0
1657229400000|2022-07-07 21:30:00|110.65|107.85|110.36|107.56|110.65|107.85|110.24|107.44|0
1657229700000|2022-07-07 21:35:00|110.35|107.55|110.31|107.51|110.35|107.55|110.23|107.43|0
1657230000000|2022-07-07 21:40:00|110.3|107.5|110.46|107.66|110.52|107.72|110.3|107.5|0
1657230300000|2022-07-07 21:45:00|110.47|107.67|110.41|107.61|110.47|107.67|110.25|107.45|0
1657230600000|2022-07-07 21:50:00|110.49|107.69|110.79|107.99|110.83|108.03|110.49|107.69|0
1657230900000|2022-07-07 21:55:00|110.75|107.95|111.19|108.39|111.19|108.39|110.62|107.82|0
1657231200000|2022-07-07 22:00:00|111.16|108.36|110.42|107.62|111.34|108.54|110.34|107.54|0
1657231500000|2022-07-07 22:05:00|110.47|107.67|110.25|107.45|110.55|107.75|110.04|107.24|0
1657231800000|2022-07-07 22:10:00|110.21|107.41|110.16|107.36|110.5|107.7|110.07|107.27|0
1657232100000|2022-07-07 22:15:00|110.24|107.44|110.41|107.61|110.5|107.7|110.07|107.27|0
1657232400000|2022-07-07 22:20:00|110.37|107.57|110.06|107.26|110.63|107.83|110.06|107.26|0
1657232700000|2022-07-07 22:25:00|110.15|107.35|110.32|107.52|110.32|107.52|110.15|107.35|0
1657233000000|2022-07-07 22:30:00|110.23|107.43|110.74|107.94|110.83|108.03|110.23|107.43|0
1657233300000|2022-07-07 22:35:00|110.83|108.03|111.26|108.46|111.26|108.46|110.65|107.85|0
1657233600000|2022-07-07 22:40:00|111.17|108.37|111.08|108.28|111.34|108.54|111|108.2|0
1657233900000|2022-07-07 22:45:00|111.17|108.37|110.99|108.19|111.34|108.54|110.65|107.85|0
1657234200000|2022-07-07 22:50:00|110.95|108.15|110.64|107.84|110.99|108.19|110.64|107.84|0
1657234500000|2022-07-07 22:55:00|110.73|107.93|110.29|107.49|110.81|108.01|110.12|107.32|0
1657234800000|2022-07-07 23:00:00|110.21|107.41|110.63|107.83|110.98|108.18|110.03|107.23|0
1657235100000|2022-07-07 23:05:00|110.68|107.88|111.58|108.78|111.84|109.04|110.68|107.88|0
1657235400000|2022-07-07 23:10:00|111.63|108.83|111.32|108.52|111.75|108.95|111.14|108.34|0
1657235700000|2022-07-07 23:15:00|111.23|108.43|111.4|108.6|111.4|108.6|110.8|108|0
1657236000000|2022-07-07 23:20:00|111.49|108.69|111.14|108.34|111.57|108.77|111.14|108.34|0
1657236300000|2022-07-07 23:25:00|111.05|108.25|111|108.2|111.22|108.42|110.96|108.16|0
1657236600000|2022-07-07 23:30:00|110.96|108.16|111.04|108.24|111.39|108.59|110.96|108.16|0
1657236900000|2022-07-07 23:35:00|110.95|108.15|110.86|108.06|110.95|108.15|110.61|107.81|0
1657237200000|2022-07-07 23:40:00|111.04|108.24|110.69|107.89|111.47|108.67|110.39|107.59|0
1657237500000|2022-07-07 23:45:00|110.95|108.15|110.77|107.97|111.38|108.58|110.65|107.85|0
1657237800000|2022-07-07 23:50:00|110.73|107.93|110.85|108.05|111.2|108.4|110.68|107.88|0
1657238100000|2022-07-07 23:55:00|110.77|107.97|111.28|108.48|111.28|108.48|110.76|107.96|0
1657238400000|2022-07-08 00:00:00|111.02|108.22|110.76|107.96|111.15|108.35|109.47|106.67|0
1657238700000|2022-07-08 00:05:00|110.84|108.04|111.97|109.17|112.23|109.43|110.84|108.04|0
1657239000000|2022-07-08 00:10:00|112.01|109.21|112.05|109.25|112.14|109.34|111.62|108.82|0
1657239300000|2022-07-08 00:15:00|111.96|109.16|111.18|108.38|112.22|109.42|111.18|108.38|0
1657239600000|2022-07-08 00:20:00|111.09|108.29|111.48|108.68|112.04|109.24|111.09|108.29|0
1657239900000|2022-07-08 00:25:00|111.52|108.72|111.39|108.59|111.78|108.98|111.26|108.46|0
1657240200000|2022-07-08 00:30:00|111.43|108.63|111.64|108.84|111.77|108.97|111.21|108.41|0
1657240500000|2022-07-08 00:35:00|111.69|108.89|110.82|108.02|111.69|108.89|110.73|107.93|0
1657240800000|2022-07-08 00:40:00|110.73|107.93|110.21|107.41|110.82|108.02|109.52|106.72|0
1657241100000|2022-07-08 00:45:00|110.29|107.49|110.2|107.4|110.47|107.67|110.08|107.28|0
1657241400000|2022-07-08 00:50:00|110.16|107.36|109.77|106.97|110.33|107.53|109.47|106.67|0
1657241700000|2022-07-08 00:55:00|109.73|106.93|109.47|106.67|109.9|107.1|109.13|106.33|0
1657242000000|2022-07-08 01:00:00|109.51|106.71|110.11|107.31|110.11|107.31|109.21|106.41|0
1657242300000|2022-07-08 01:05:00|110.28|107.48|110.15|107.35|110.36|107.56|109.93|107.13|0
1657242600000|2022-07-08 01:10:00|110.19|107.39|109.58|106.78|110.19|107.39|109.5|106.7|0
1657242900000|2022-07-08 01:15:00|109.5|106.7|109.37|106.57|109.67|106.87|108.56|105.76|0
1657243200000|2022-07-08 01:20:00|109.41|106.61|109.45|106.65|109.75|106.95|109.32|106.52|0
1657243500000|2022-07-08 01:25:00|109.49|106.69|109.02|106.22|109.57|106.77|108.89|106.09|0
1657243800000|2022-07-08 01:30:00|108.97|106.17|110.46|107.66|110.54|107.74|108.76|105.96|0
1657244100000|2022-07-08 01:35:00|110.41|107.61|110.54|107.74|110.97|108.17|110.41|107.61|0
1657244400000|2022-07-08 01:40:00|110.62|107.82|109.93|107.13|110.8|108|109.85|107.05|0
1657244700000|2022-07-08 01:45:00|109.85|107.05|110.7|107.9|110.96|108.16|109.85|107.05|0
1657245000000|2022-07-08 01:50:00|110.79|107.99|111.39|108.59|111.65|108.85|110.61|107.81|0
1657245300000|2022-07-08 01:55:00|111.47|108.67|111.21|108.41|111.73|108.93|111.13|108.33|0
1657245600000|2022-07-08 02:00:00|111.12|108.32|111.03|108.23|111.12|108.32|110.61|107.81|0
1657245900000|2022-07-08 02:05:00|111.12|108.32|111.55|108.75|111.64|108.84|111.03|108.23|0
1657246200000|2022-07-08 02:10:00|111.59|108.79|111.11|108.31|111.59|108.79|110.85|108.05|0
1657246500000|2022-07-08 02:15:00|111.03|108.23|110.94|108.14|111.24|108.44|110.76|107.96|0
1657246800000|2022-07-08 02:20:00|110.85|108.05|110.76|107.96|110.93|108.13|110.59|107.79|0
1657247100000|2022-07-08 02:25:00|110.67|107.87|110.32|107.52|111.1|108.3|110.24|107.44|0
1657247400000|2022-07-08 02:30:00|110.15|107.35|111.35|108.55|111.53|108.73|109.68|106.88|0
1657247700000|2022-07-08 02:35:00|111.44|108.64|110.75|107.95|111.61|108.81|110.66|107.86|0
1657248000000|2022-07-08 02:40:00|110.79|107.99|111.43|108.63|111.43|108.63|110.57|107.77|0
1657248300000|2022-07-08 02:45:00|111.52|108.72|112.73|109.93|113.17|110.37|111.52|108.72|0
1657248600000|2022-07-08 02:50:00|112.87|110.07|112.29|109.49|112.99|110.19|112.08|109.28|0
1657248900000|2022-07-08 02:55:00|112.34|109.54|114.22|111.42|114.75|111.95|112.25|109.45|0
1657249200000|2022-07-08 03:00:00|114.13|111.33|113.82|111.02|114.83|112.03|113.34|110.54|0
1657249500000|2022-07-08 03:05:00|113.86|111.06|113.46|110.66|114.21|111.41|113.24|110.44|0
1657249800000|2022-07-08 03:10:00|113.42|110.62|113.15|110.35|113.77|110.97|112.71|109.91|0
1657250100000|2022-07-08 03:15:00|113.06|110.26|113.23|110.43|113.5|110.7|112.8|110|0
1657250400000|2022-07-08 03:20:00|113.28|110.48|112.75|109.95|113.58|110.78|112.75|109.95|0
1657250700000|2022-07-08 03:25:00|112.7|109.9|113.31|110.51|113.66|110.86|112.44|109.64|0
1657251000000|2022-07-08 03:30:00|113.05|110.25|112.96|110.16|113.14|110.34|111.91|109.11|0
1657251300000|2022-07-08 03:35:00|112.78|109.98|113.13|110.33|113.13|110.33|112.52|109.72|0
1657251600000|2022-07-08 03:40:00|113.04|110.24|114|111.2|114.18|111.38|112.95|110.15|0
1657251900000|2022-07-08 03:45:00|113.92|111.12|113.56|110.76|114.75|111.95|113.34|110.54|0
1657252200000|2022-07-08 03:50:00|113.65|110.85|113.82|111.02|114.31|111.51|113.56|110.76|0
1657252500000|2022-07-08 03:55:00|113.91|111.11|114.61|111.81|114.79|111.99|113.91|111.11|0
1657252800000|2022-07-08 04:00:00|114.57|111.77|113.59|110.79|114.7|111.9|113.55|110.75|0
1657253100000|2022-07-08 04:05:00|113.55|110.75|113.63|110.83|114.43|111.63|113.37|110.57|0
1657253400000|2022-07-08 04:10:00|113.54|110.74|114.16|111.36|114.33|111.53|113.45|110.65|0
1657253700000|2022-07-08 04:15:00|114.24|111.44|114.33|111.53|114.33|111.53|113.8|111|0
1657254000000|2022-07-08 04:20:00|114.24|111.44|113.97|111.17|114.29|111.49|113.97|111.17|0
1657254300000|2022-07-08 04:25:00|114.06|111.26|114.06|111.26|114.37|111.57|113.88|111.08|0
1657254600000|2022-07-08 04:30:00|113.79|110.99|113.83|111.03|113.96|111.16|113.18|110.38|0
1657254900000|2022-07-08 04:35:00|113.79|110.99|113.78|110.98|114.14|111.34|113.52|110.72|0
1657255200000|2022-07-08 04:40:00|113.87|111.07|113.87|111.07|114.13|111.33|113.6|110.8|0
1657255500000|2022-07-08 04:45:00|113.95|111.15|113.86|111.06|114.22|111.42|113.86|111.06|0
1657255800000|2022-07-08 04:50:00|113.91|111.11|113.68|110.88|114.04|111.24|113.68|110.88|0
1657256100000|2022-07-08 04:55:00|113.59|110.79|112.94|110.14|113.59|110.79|112.72|109.92|0
1657256400000|2022-07-08 05:00:00|112.89|110.09|113.59|110.79|113.59|110.79|112.63|109.83|0
1657256700000|2022-07-08 05:05:00|113.46|110.66|113.41|110.61|113.85|111.05|113.19|110.39|0
1657257000000|2022-07-08 05:10:00|113.49|110.69|113.75|110.95|113.84|111.04|113.05|110.25|0
1657257300000|2022-07-08 05:15:00|113.71|110.91|113.53|110.73|113.84|111.04|113.05|110.25|0
1657257600000|2022-07-08 05:20:00|113.57|110.77|114.36|111.56|114.36|111.56|113.57|110.77|0
1657257900000|2022-07-08 05:25:00|114.27|111.47|113.92|111.12|114.27|111.47|113.39|110.59|0
1657258200000|2022-07-08 05:30:00|114.01|111.21|113.65|110.85|114.18|111.38|113.56|110.76|0
1657258500000|2022-07-08 05:35:00|113.56|110.76|114|111.2|114|111.2|113.21|110.41|0
1657258800000|2022-07-08 05:40:00|114.09|111.29|114.97|112.17|115.14|112.34|113.91|111.11|0
1657259100000|2022-07-08 05:45:00|115.06|112.26|114.34|111.54|115.23|112.43|114.34|111.54|0
1657259400000|2022-07-08 05:50:00|114.43|111.63|115.58|112.78|115.58|112.78|114.34|111.54|0
1657259700000|2022-07-08 05:55:00|115.49|112.69|115.4|112.6|116.03|113.23|115.13|112.33|0
1657260000000|2022-07-08 06:00:00|115.22|112.42|114.86|112.06|115.22|112.42|114.33|111.53|0
1657260300000|2022-07-08 06:05:00|114.95|112.15|114.28|111.48|115.04|112.24|113.93|111.13|0
1657260600000|2022-07-08 06:10:00|114.24|111.44|114.19|111.39|114.28|111.48|113.53|110.73|0
1657260900000|2022-07-08 06:15:00|114.23|111.43|114.58|111.78|114.9|112.1|113.88|111.08|0
1657261200000|2022-07-08 06:20:00|114.5|111.7|115.2|112.4|115.2|112.4|114.45|111.65|0
1657261500000|2022-07-08 06:25:00|115.11|112.31|115.38|112.58|115.43|112.63|113.81|111.01|0
1657261800000|2022-07-08 06:30:00|115.42|112.62|115.73|112.93|115.78|112.98|115.33|112.53|0
1657262100000|2022-07-08 06:35:00|115.78|112.98|115.06|112.26|115.96|113.16|114.97|112.17|0
1657262400000|2022-07-08 06:40:00|115.15|112.35|114.97|112.17|115.24|112.44|114.88|112.08|0
1657262700000|2022-07-08 06:45:00|114.93|112.13|114.34|111.54|114.97|112.17|114.13|111.33|0
1657263000000|2022-07-08 06:50:00|114.43|111.63|113.9|111.1|114.43|111.63|113.81|111.01|0
1657263300000|2022-07-08 06:55:00|113.81|111.01|113.65|110.29|114.35|111.1|113.56|110.2|0
1657263600000|2022-07-08 07:00:00|113.74|110.38|114.26|110.9|114.61|111.25|113.47|110.11|0
1657263900000|2022-07-08 07:05:00|113.84|110.96|113.95|111.55|114.57|112.17|113.76|110.88|0
1657264200000|2022-07-08 07:10:00|113.91|111.51|114.04|111.64|114.3|111.9|113.16|110.76|0
1657264500000|2022-07-08 07:15:00|113.86|111.46|113.11|110.71|113.95|111.55|112.85|110.45|0
1657264800000|2022-07-08 07:20:00|113.15|110.75|112.54|110.14|113.33|110.93|112.32|109.92|0
1657265100000|2022-07-08 07:25:00|112.58|110.18|113.06|110.66|113.15|110.75|112.27|109.87|0
1657265400000|2022-07-08 07:30:00|113.1|110.7|111.74|109.34|113.1|110.7|111.57|109.17|0
1657265700000|2022-07-08 07:35:00|111.66|109.26|111.3|108.9|111.74|109.34|110.61|108.21|0
1657266000000|2022-07-08 07:40:00|111.26|108.86|112.17|109.77|112.26|109.86|110.96|108.56|0
1657266300000|2022-07-08 07:45:00|112.13|109.73|112.43|110.03|112.78|110.38|112.08|109.68|0
1657266600000|2022-07-08 07:50:00|112.47|110.07|113.12|110.72|113.48|111.08|112.39|109.99|0
1657266900000|2022-07-08 07:55:00|113.04|110.64|112.34|109.94|113.42|111.02|112.3|109.9|0
1657267200000|2022-07-08 08:00:00|112.52|110.12|112.25|109.85|112.6|110.2|112.16|109.76|0
1657267500000|2022-07-08 08:05:00|112.3|109.9|111.12|108.72|112.51|110.11|110.94|108.54|0
1657267800000|2022-07-08 08:10:00|111.03|108.63|111.5|109.1|111.72|109.32|110.68|108.28|0
1657268100000|2022-07-08 08:15:00|111.33|108.93|111.89|109.49|112.2|109.8|111.28|108.88|0
1657268400000|2022-07-08 08:20:00|112.24|109.84|112.76|110.36|113.2|110.8|112.11|109.71|0
1657268700000|2022-07-08 08:25:00|112.85|110.45|113.37|110.97|113.37|110.97|112.58|110.18|0
1657269000000|2022-07-08 08:30:00|113.46|111.06|114.07|111.67|114.21|111.81|113.42|111.02|0
1657269300000|2022-07-08 08:35:00|114.16|111.76|114.64|112.24|114.78|112.38|113.98|111.58|0
1657269600000|2022-07-08 08:40:00|114.69|112.29|113.97|111.57|114.78|112.38|113.97|111.57|0
1657269900000|2022-07-08 08:45:00|114.15|111.75|114.15|111.75|114.59|112.19|113.71|111.31|0
1657270200000|2022-07-08 08:50:00|114.19|111.79|113.26|110.86|114.41|112.01|113.17|110.77|0
1657270500000|2022-07-08 08:55:00|113.17|110.77|114.14|111.74|114.23|111.83|113.17|110.77|0
1657270800000|2022-07-08 09:00:00|114.1|111.7|114.72|112.32|115.29|112.89|113.96|111.56|0
1657271100000|2022-07-08 09:05:00|114.81|112.41|114.9|112.5|114.99|112.59|114.63|112.23|0
1657271400000|2022-07-08 09:10:00|114.99|112.59|115.16|112.76|115.25|112.85|114.45|112.05|0
1657271700000|2022-07-08 09:15:00|115.25|112.85|115.47|113.07|115.47|113.07|114.27|111.87|0
1657272000000|2022-07-08 09:20:00|115.51|113.11|114.71|112.31|115.78|113.38|114.62|112.22|0
1657272300000|2022-07-08 09:25:00|114.8|112.4|114.17|111.77|115.15|112.75|114|111.6|0
1657272600000|2022-07-08 09:30:00|114.08|111.68|113.11|110.71|114.35|111.95|113.02|110.62|0
1657272900000|2022-07-08 09:35:00|113.06|110.66|112.31|109.91|113.28|110.88|112.31|109.91|0
1657273200000|2022-07-08 09:40:00|112.14|109.74|111.7|109.3|112.4|110|111.4|109|0
1657273500000|2022-07-08 09:45:00|111.61|109.21|112.26|109.86|112.31|109.91|111.52|109.12|0
1657273800000|2022-07-08 09:50:00|112.48|110.08|112.3|109.9|112.57|110.17|111.87|109.47|0
1657274100000|2022-07-08 09:55:00|112.35|109.95|111.73|109.33|112.35|109.95|111.25|108.85|0
1657274400000|2022-07-08 10:00:00|111.86|109.46|111.42|109.02|111.86|109.46|111.08|108.68|0
1657274700000|2022-07-08 10:05:00|111.33|108.93|110.12|107.72|111.42|109.02|110.12|107.72|0
1657275000000|2022-07-08 10:10:00|110.16|107.76|109.93|107.53|111.88|109.48|109.58|107.18|0
1657275300000|2022-07-08 10:15:00|109.84|107.44|108.64|106.24|110.01|107.61|108.64|106.24|0
1657275600000|2022-07-08 10:20:00|108.55|106.15|108.29|105.89|109.15|106.75|108.17|105.77|0
1657275900000|2022-07-08 10:25:00|108.17|105.77|108|105.6|108.55|106.15|107.32|104.92|0
1657276200000|2022-07-08 10:30:00|108.08|105.68|108.04|105.64|108.5|106.1|107.4|105|0
1657276500000|2022-07-08 10:35:00|108.21|105.81|108.67|106.27|109.18|106.78|107.87|105.47|0
1657276800000|2022-07-08 10:40:00|108.58|106.18|108.83|106.43|109.09|106.69|108.58|106.18|0
1657277100000|2022-07-08 10:45:00|108.75|106.35|109.68|107.28|109.77|107.37|108.75|106.35|0
1657277400000|2022-07-08 10:50:00|109.6|107.2|111.23|108.83|111.32|108.92|109.47|107.07|0
1657277700000|2022-07-08 10:55:00|111.4|109|112.09|109.69|112.71|110.31|111.4|109|0
1657278000000|2022-07-08 11:00:00|112.01|109.61|111.4|109|112.01|109.61|111.14|108.74|0
1657278300000|2022-07-08 11:05:00|111.35|108.95|112.22|109.82|112.35|109.95|111.31|108.91|0
1657278600000|2022-07-08 11:10:00|112.17|109.77|111.47|109.07|112.26|109.86|111.04|108.64|0
1657278900000|2022-07-08 11:15:00|111.65|109.25|110.52|108.12|111.65|109.25|110.52|108.12|0
1657279200000|2022-07-08 11:20:00|110.56|108.16|109.74|107.34|110.91|108.51|109.66|107.26|0
1657279500000|2022-07-08 11:25:00|109.66|107.26|110.34|107.94|110.86|108.46|109.57|107.17|0
1657279800000|2022-07-08 11:30:00|110.25|107.85|110.08|107.68|110.34|107.94|109.65|107.25|0
1657280100000|2022-07-08 11:35:00|110.16|107.76|110.42|108.02|111.02|108.62|110.07|107.67|0
1657280400000|2022-07-08 11:40:00|110.55|108.15|111.06|108.66|111.62|109.22|110.33|107.93|0
1657280700000|2022-07-08 11:45:00|111.02|108.62|109.81|107.41|111.02|108.62|109.81|107.41|0
1657281000000|2022-07-08 11:50:00|109.89|107.49|109.93|107.53|110.41|108.01|109.55|107.15|0
1657281300000|2022-07-08 11:55:00|109.97|107.57|110.4|108|111.09|108.69|109.93|107.53|0
1657281600000|2022-07-08 12:00:00|110.49|108.09|109.54|107.14|110.66|108.26|109.54|107.14|0
1657281900000|2022-07-08 12:05:00|109.62|107.22|110.13|107.73|110.48|108.08|109.62|107.22|0
1657282200000|2022-07-08 12:10:00|110.22|107.82|109.44|107.04|110.31|107.91|109.36|106.96|0
1657282500000|2022-07-08 12:15:00|109.53|107.13|109.61|107.21|109.7|107.3|108.93|106.53|0
1657282800000|2022-07-08 12:20:00|109.52|107.12|109.52|107.12|109.78|107.38|108.76|106.36|0
1657283100000|2022-07-08 12:25:00|109.57|107.17|109.56|107.16|110.03|107.63|109.09|106.69|0
1657283400000|2022-07-08 12:30:00|109.6|107.2|114.3|111.9|116.35|113.95|109.45|107.05|0
1657283700000|2022-07-08 12:35:00|113.68|111.28|113.68|111.28|115.23|112.83|112.27|109.87|0
1657284000000|2022-07-08 12:40:00|113.59|111.19|117.34|114.94|117.43|115.03|113.59|111.19|0
1657284300000|2022-07-08 12:45:00|117.16|114.76|118.63|116.23|121|118.6|116.43|114.03|0
1657284600000|2022-07-08 12:50:00|118.72|116.32|116.44|114.04|118.72|116.32|115.81|113.41|0
1657284900000|2022-07-08 12:55:00|116.53|114.13|114.19|111.79|116.53|114.13|114.01|111.61|0
1657285200000|2022-07-08 13:00:00|113.83|111.43|112.72|110.32|114.01|111.61|112.5|110.1|0
1657285500000|2022-07-08 13:05:00|112.94|110.54|113.55|111.15|114.45|112.05|112.5|110.1|0
1657285800000|2022-07-08 13:10:00|113.42|111.02|112.9|110.5|114.97|112.57|112.81|110.41|0
1657286100000|2022-07-08 13:15:00|112.81|110.41|112.36|109.96|113.78|111.38|112.19|109.79|0
1657286400000|2022-07-08 13:20:00|112.28|109.88|112.8|110.4|113.51|111.11|112.28|109.88|0
1657286700000|2022-07-08 13:25:00|112.71|110.31|112.36|109.96|113.69|111.29|112.27|109.87|0
1657287000000|2022-07-08 13:30:00|112.76|110.36|111.82|109.42|113.95|111.55|110.95|108.55|0
1657287300000|2022-07-08 13:35:00|112.4|110|109.9|107.5|113.19|110.79|109.38|106.98|0
1657287600000|2022-07-08 13:40:00|110.16|107.76|109.68|107.28|111.21|108.81|108.05|105.65|0
1657287900000|2022-07-08 13:45:00|109.56|107.16|113.64|111.24|114|111.6|108.65|106.25|0
1657288200000|2022-07-08 13:50:00|113.82|111.42|116.06|113.66|117.06|114.66|113.73|111.33|0
1657288500000|2022-07-08 13:55:00|116.52|114.12|114.05|111.65|116.97|114.57|113.5|111.1|0
1657288800000|2022-07-08 14:00:00|114.5|112.1|112.43|110.03|116.23|113.83|112.43|110.03|0
1657289100000|2022-07-08 14:05:00|112.34|109.94|113.23|110.83|114.67|112.27|112.34|109.94|0
1657289400000|2022-07-08 14:10:00|113.68|111.28|110.83|108.43|113.95|111.55|110.39|107.99|0
1657289700000|2022-07-08 14:15:00|110.74|108.34|110.47|108.07|111.18|108.78|109.86|107.46|0
1657290000000|2022-07-08 14:20:00|110.52|108.12|108.02|105.62|111.35|108.95|108.02|105.62|0
1657290300000|2022-07-08 14:25:00|107.94|105.54|104.27|101.87|107.94|105.54|103.34|100.94|0
1657290600000|2022-07-08 14:30:00|103.93|101.53|103.67|101.27|104.35|101.95|103.09|100.69|0
1657290900000|2022-07-08 14:35:00|103.59|101.19|102.84|100.44|103.93|101.53|101.76|99.36|0
1657291200000|2022-07-08 14:40:00|102.75|100.35|102.31|99.91|105.51|103.11|102.25|99.85|0
1657291500000|2022-07-08 14:45:00|102.39|99.99|102.72|100.32|102.81|100.41|102.06|99.66|0
1657291800000|2022-07-08 14:50:00|102.81|100.41|104.98|102.58|105.41|103.01|102.64|100.24|0
1657292100000|2022-07-08 14:55:00|104.9|102.5|102.8|100.4|104.9|102.5|102.26|99.86|0
1657292400000|2022-07-08 15:00:00|102.55|100.15|102.63|100.23|103.38|100.98|101.88|99.48|0
1657292700000|2022-07-08 15:05:00|102.54|100.14|100.32|97.92|103.38|100.98|100.24|97.84|0
1657293000000|2022-07-08 15:10:00|100.4|98|101.92|99.52|102.04|99.64|100.07|97.67|0
1657293300000|2022-07-08 15:15:00|101.87|99.47|102.45|100.05|102.87|100.47|101.38|98.98|0
1657293600000|2022-07-08 15:20:00|102.37|99.97|101.21|98.81|102.37|99.97|100.8|98.4|0
1657293900000|2022-07-08 15:25:00|101.04|98.64|99.98|97.58|101.09|98.69|99|96.6|0
1657294200000|2022-07-08 15:30:00|99.89|97.49|99.4|97|100.71|98.31|99.16|96.76|0
1657294500000|2022-07-08 15:35:00|99.32|96.92|100.87|98.47|101.61|99.21|99.32|96.92|0
1657294800000|2022-07-08 15:40:00|100.78|98.38|101.69|99.29|102.02|99.62|100.62|98.22|0
1657295100000|2022-07-08 15:45:00|101.44|99.04|103.51|101.11|104.14|101.74|101.44|99.04|0
1657295400000|2022-07-08 15:50:00|103.59|101.19|102.42|100.02|103.76|101.36|102.18|99.78|0
1657295700000|2022-07-08 15:55:00|102.51|100.11|101.26|98.86|102.75|100.35|101.26|98.86|0
1657296000000|2022-07-08 16:00:00|101.18|98.78|102.17|99.77|102.33|99.93|101.18|98.78|0
1657296300000|2022-07-08 16:05:00|102.25|99.85|104.59|102.19|104.92|102.52|102.17|99.77|0
1657296600000|2022-07-08 16:10:00|104.67|102.27|104.99|102.59|105.25|102.85|103.61|101.21|0
1657296900000|2022-07-08 16:15:00|104.91|102.51|103.81|101.41|105.33|102.93|103.81|101.41|0
1657297200000|2022-07-08 16:20:00|103.89|101.49|105.75|103.35|106.17|103.77|103.39|100.99|0
1657297500000|2022-07-08 16:25:00|105.83|103.43|107.88|105.48|108.06|105.66|105.49|103.09|0
1657297800000|2022-07-08 16:30:00|108.06|105.66|108.4|106|109.18|106.78|107.37|104.97|0
1657298100000|2022-07-08 16:35:00|108.49|106.09|110.14|107.74|110.23|107.83|107.53|105.13|0
1657298400000|2022-07-08 16:40:00|110.32|107.92|109.44|107.04|111.19|108.79|109.35|106.95|0
1657298700000|2022-07-08 16:45:00|109.52|107.12|108.91|106.51|111.19|108.79|108.74|106.34|0
1657299000000|2022-07-08 16:50:00|109|106.6|110.3|107.9|111.27|108.87|108.82|106.42|0
1657299300000|2022-07-08 16:55:00|110.39|107.99|110.96|108.56|111.27|108.87|109.34|106.94|0
1657299600000|2022-07-08 17:00:00|111.18|108.78|111.88|109.48|112.6|110.2|110.21|107.81|0
1657299900000|2022-07-08 17:05:00|111.97|109.57|109.71|107.31|111.97|109.57|108.34|105.94|0
1657300200000|2022-07-08 17:10:00|109.62|107.22|109.18|106.78|109.79|107.39|108.66|106.26|0
1657300500000|2022-07-08 17:15:00|109.35|106.95|109.87|107.47|110.66|108.26|109.18|106.78|0
1657300800000|2022-07-08 17:20:00|110.05|107.65|110.13|107.73|110.49|108.09|109.7|107.3|0
1657301100000|2022-07-08 17:25:00|110.04|107.64|106.67|104.27|110.04|107.64|106.59|104.19|0
1657301400000|2022-07-08 17:30:00|106.59|104.19|107.01|104.61|107.53|105.13|106.59|104.19|0
1657301700000|2022-07-08 17:35:00|106.92|104.52|106.66|104.26|107.96|105.56|106.41|104.01|0
1657302000000|2022-07-08 17:40:00|106.58|104.18|106.32|103.92|106.75|104.35|105.72|103.32|0
1657302300000|2022-07-08 17:45:00|106.49|104.09|104.87|102.47|106.92|104.52|104.7|102.3|0
1657302600000|2022-07-08 17:50:00|104.78|102.38|104.44|102.04|105.21|102.81|104.11|101.71|0
1657302900000|2022-07-08 17:55:00|104.53|102.13|105.17|102.77|106.17|103.77|104.44|102.04|0
1657303200000|2022-07-08 18:00:00|105.26|102.86|105.08|102.68|106.54|104.14|104.74|102.34|0
1657303500000|2022-07-08 18:05:00|105|102.6|103.3|100.9|105|102.6|103.05|100.65|0
1657303800000|2022-07-08 18:10:00|103.39|100.99|103.55|101.15|104.14|101.74|103.3|100.9|0
1657304100000|2022-07-08 18:15:00|103.47|101.07|103.04|100.64|104.06|101.66|103.04|100.64|0
1657304400000|2022-07-08 18:20:00|102.96|100.56|101.45|99.05|103.21|100.81|100.87|98.47|0
1657304700000|2022-07-08 18:25:00|101.61|99.21|100.95|98.55|102.03|99.63|100.7|98.3|0
1657305000000|2022-07-08 18:30:00|100.78|98.38|99.95|97.55|101.16|98.76|99.95|97.55|0
1657305300000|2022-07-08 18:35:00|99.87|97.47|99.78|97.38|100.53|98.13|99.29|96.89|0
1657305600000|2022-07-08 18:40:00|99.7|97.3|99.89|97.49|101.37|98.97|99.7|97.3|0
1657305900000|2022-07-08 18:45:00|99.97|97.57|101.28|98.88|101.28|98.88|99.81|97.41|0
1657306200000|2022-07-08 18:50:00|101.12|98.72|102.44|100.04|102.52|100.12|100.62|98.22|0
1657306500000|2022-07-08 18:55:00|102.52|100.12|100.45|98.05|102.77|100.37|100.45|98.05|0
1657306800000|2022-07-08 19:00:00|100.62|98.22|99.88|97.48|101.44|99.04|99.47|97.07|0
1657307100000|2022-07-08 19:05:00|99.79|97.39|102.01|99.61|102.22|99.82|99.79|97.39|0
1657307400000|2022-07-08 19:10:00|101.93|99.53|100.52|98.12|102.26|99.86|100.03|97.63|0
1657307700000|2022-07-08 19:15:00|100.36|97.96|101.26|98.86|101.76|99.36|100.36|97.96|0
1657308000000|2022-07-08 19:20:00|101.18|98.78|102|99.6|102.08|99.68|100.68|98.28|0
1657308300000|2022-07-08 19:25:00|102.08|99.68|102.08|99.68|102.58|100.18|101.67|99.27|0
1657308600000|2022-07-08 19:30:00|102|99.6|103.41|101.01|104.25|101.85|101.66|99.26|0
1657308900000|2022-07-08 19:35:00|103.24|100.84|103.49|101.09|104.25|101.85|102.32|99.92|0
1657309200000|2022-07-08 19:40:00|103.41|101.01|101.53|99.13|103.57|101.17|101.28|98.88|0
1657309500000|2022-07-08 19:45:00|101.78|99.38|102.99|100.59|103.28|100.88|101.53|99.13|0
1657309800000|2022-07-08 19:50:00|103.19|100.79|102.77|100.37|104.12|101.72|102.44|100.04|0
1657310100000|2022-07-08 19:55:00|102.86|100.46|104.71|102.31|105.22|102.82|102.02|99.62|0
1657310400000|2022-07-08 20:00:00|104.45|102.05|103.69|101.29|105.3|102.9|103.35|100.95|0
1657310700000|2022-07-08 20:05:00|103.6|101.2|103.6|101.2|103.85|101.45|103.27|100.87|0
1657311000000|2022-07-08 20:10:00|103.52|101.12|103.18|100.78|103.68|101.28|103.09|100.69|0
1657498500000|2022-07-11 00:15:00|106.74|103.94|107.3|104.5|107.43|104.63|106.74|103.94|0
1657498800000|2022-07-11 00:20:00|107.26|104.46|106.39|103.59|107.26|104.46|106.04|103.24|0
1657499100000|2022-07-11 00:25:00|106.47|103.67|105.86|103.06|106.47|103.67|105.35|102.55|0
1657499400000|2022-07-11 00:30:00|105.78|102.98|106.46|103.66|106.47|103.67|105.09|102.29|0
1657499700000|2022-07-11 00:35:00|106.38|103.58|106.33|103.53|106.72|103.92|106.12|103.32|0
1657500000000|2022-07-11 00:40:00|106.37|103.57|106.63|103.83|106.72|103.92|106.03|103.23|0
1657500300000|2022-07-11 00:45:00|106.72|103.92|106.62|103.82|106.72|103.92|106.19|103.39|0
1657500600000|2022-07-11 00:50:00|106.71|103.91|106.02|103.22|106.71|103.91|105.93|103.13|0
1657500900000|2022-07-11 00:55:00|106.06|103.26|105.97|103.17|106.06|103.26|105.33|102.53|0
1657501200000|2022-07-11 01:00:00|106.01|103.21|107.22|104.42|107.22|104.42|105.93|103.13|0
1657501500000|2022-07-11 01:05:00|107.39|104.59|108|105.2|108.71|105.91|107.39|104.59|0
1657501800000|2022-07-11 01:10:00|107.87|105.07|107.39|104.59|108.35|105.55|107.39|104.59|0
1657502100000|2022-07-11 01:15:00|107.3|104.5|108.39|105.59|108.87|106.07|107.3|104.5|0
1657502400000|2022-07-11 01:20:00|108.43|105.63|109.48|106.68|109.49|106.69|108.34|105.54|0
1657502700000|2022-07-11 01:25:00|109.4|106.6|109.83|107.03|109.83|107.03|109.04|106.24|0
1657503000000|2022-07-11 01:30:00|109.75|106.95|109.26|106.46|109.83|107.03|108.77|105.97|0
1657503300000|2022-07-11 01:35:00|109.21|106.41|109.83|107.03|110.54|107.74|109.21|106.41|0
1657503600000|2022-07-11 01:40:00|109.91|107.11|109.47|106.67|110|107.2|109.07|106.27|0
1657503900000|2022-07-11 01:45:00|109.56|106.76|109.73|106.93|110.13|107.33|109.2|106.4|0
1657504200000|2022-07-11 01:50:00|109.82|107.02|111.33|108.53|111.78|108.98|109.82|107.02|0
1657504500000|2022-07-11 01:55:00|111.42|108.62|111.77|108.97|111.95|109.15|110.97|108.17|0
1657504800000|2022-07-11 02:00:00|111.86|109.06|112.4|109.6|112.54|109.74|111.46|108.66|0
1657505100000|2022-07-11 02:05:00|112.49|109.69|112.3|109.5|112.67|109.87|111.85|109.05|0
1657505400000|2022-07-11 02:10:00|112.39|109.59|112.57|109.77|112.66|109.86|111.99|109.19|0
1657505700000|2022-07-11 02:15:00|112.53|109.73|112.66|109.86|112.66|109.86|112.48|109.68|0
1657506000000|2022-07-11 02:20:00|112.57|109.77|112.11|109.31|112.66|109.86|111.84|109.04|0
1657506300000|2022-07-11 02:25:00|112.2|109.4|111.75|108.95|112.29|109.49|111.75|108.95|0
1657506600000|2022-07-11 02:30:00|111.66|108.86|111.43|108.63|112.19|109.39|111.3|108.5|0
1657506900000|2022-07-11 02:35:00|111.47|108.67|111.61|108.81|112.1|109.3|111.2|108.4|0
1657507200000|2022-07-11 02:40:00|111.52|108.72|111.11|108.31|111.65|108.85|111.02|108.22|0
1657507500000|2022-07-11 02:45:00|111.2|108.4|111.73|108.93|111.96|109.16|111.11|108.31|0
1657507800000|2022-07-11 02:50:00|111.69|108.89|112.54|109.74|112.54|109.74|111.69|108.89|0
1657508100000|2022-07-11 02:55:00|112.63|109.83|112.44|109.64|112.63|109.83|111.99|109.19|0
1657508400000|2022-07-11 03:00:00|112.53|109.73|112.53|109.73|112.62|109.82|112.26|109.46|0
1657508700000|2022-07-11 03:05:00|112.62|109.82|112.07|109.27|112.62|109.82|111.98|109.18|0
1657509000000|2022-07-11 03:10:00|112.16|109.36|113.34|110.54|113.57|110.77|111.8|109|0
1657509300000|2022-07-11 03:15:00|113.29|110.49|112.88|110.08|113.88|111.08|112.84|110.04|0
1657509600000|2022-07-11 03:20:00|112.79|109.99|112.6|109.8|113.42|110.62|112.51|109.71|0
1657509900000|2022-07-11 03:25:00|112.56|109.76|112.33|109.53|112.83|110.03|112.15|109.35|0
1657510200000|2022-07-11 03:30:00|112.24|109.44|112.05|109.25|112.6|109.8|112.05|109.25|0
1657510500000|2022-07-11 03:35:00|112.14|109.34|111.51|108.71|112.23|109.43|111.51|108.71|0
1657510800000|2022-07-11 03:40:00|111.69|108.89|112.23|109.43|112.32|109.52|111.6|108.8|0
1657511100000|2022-07-11 03:45:00|112.14|109.34|111.86|109.06|112.41|109.61|111.77|108.97|0
1657511400000|2022-07-11 03:50:00|111.95|109.15|112.04|109.24|112.22|109.42|111.86|109.06|0
1657511700000|2022-07-11 03:55:00|112.13|109.33|111.76|108.96|112.22|109.42|111.67|108.87|0
1657512000000|2022-07-11 04:00:00|111.67|108.87|111.49|108.69|111.76|108.96|111.22|108.42|0
1657512300000|2022-07-11 04:05:00|111.58|108.78|111.67|108.87|111.76|108.96|111.58|108.78|0
1657512600000|2022-07-11 04:10:00|111.62|108.82|111.75|108.95|111.84|109.04|111.21|108.41|0
1657512900000|2022-07-11 04:15:00|111.66|108.86|111.92|109.12|112.01|109.21|111.66|108.86|0
1657513200000|2022-07-11 04:20:00|111.88|109.08|112.41|109.61|112.64|109.84|111.79|108.99|0
1657513500000|2022-07-11 04:25:00|112.37|109.57|112.36|109.56|112.63|109.83|112.18|109.38|0
1657513800000|2022-07-11 04:30:00|112.41|109.61|112.13|109.33|112.72|109.92|111.64|108.84|0
1657514100000|2022-07-11 04:35:00|112.09|109.29|112.31|109.51|112.49|109.69|111.95|109.15|0
1657514400000|2022-07-11 04:40:00|112.22|109.42|113.02|110.22|113.07|110.27|112.22|109.42|0
1657514700000|2022-07-11 04:45:00|112.93|110.13|112.93|110.13|112.93|110.13|112.52|109.72|0
1657515000000|2022-07-11 04:50:00|113.02|110.22|112.92|110.12|113.38|110.58|112.75|109.95|0
1657515300000|2022-07-11 04:55:00|113.01|110.21|113.1|110.3|113.28|110.48|112.83|110.03|0
1657515600000|2022-07-11 05:00:00|113.19|110.39|113.28|110.48|113.64|110.84|113.1|110.3|0
1657515900000|2022-07-11 05:05:00|113.37|110.57|113.45|110.65|113.54|110.74|112.82|110.02|0
1657516200000|2022-07-11 05:10:00|113.5|110.7|113.36|110.56|113.72|110.92|113.27|110.47|0
1657516500000|2022-07-11 05:15:00|113.27|110.47|112.72|109.92|113.27|110.47|112.54|109.74|0
1657516800000|2022-07-11 05:20:00|112.63|109.83|112.27|109.47|112.81|110.01|112.18|109.38|0
1657517100000|2022-07-11 05:25:00|112.18|109.38|112.62|109.82|113.08|110.28|112.18|109.38|0
1657517400000|2022-07-11 05:30:00|112.71|109.91|113.12|110.32|113.43|110.63|112.62|109.82|0
1657517700000|2022-07-11 05:35:00|113.07|110.27|112.71|109.91|113.25|110.45|112.62|109.82|0
1657518000000|2022-07-11 05:40:00|112.8|110|112.43|109.63|113.07|110.27|112.25|109.45|0
1657518300000|2022-07-11 05:45:00|112.34|109.54|113.06|110.26|113.06|110.26|112.25|109.45|0
1657518600000|2022-07-11 05:50:00|112.97|110.17|113.96|111.16|114.23|111.43|112.97|110.17|0
1657518900000|2022-07-11 05:55:00|114.05|111.25|113.96|111.16|114.41|111.61|113.46|110.66|0
1657519200000|2022-07-11 06:00:00|113.86|111.06|113.05|110.25|114.41|111.61|112.78|109.98|0
1657519500000|2022-07-11 06:05:00|112.96|110.16|116.79|113.99|117.67|114.87|112.96|110.16|0
1657519800000|2022-07-11 06:10:00|116.6|113.8|118.15|115.35|118.63|115.83|114.03|111.23|0
1657520100000|2022-07-11 06:15:00|118.25|115.45|117.28|114.48|118.44|115.64|117.23|114.43|0
1657520400000|2022-07-11 06:20:00|117.23|114.43|117.09|114.29|117.51|114.71|116.77|113.97|0
1657520700000|2022-07-11 06:25:00|117.05|114.25|116.49|113.69|117.23|114.43|116.21|113.41|0
1657521000000|2022-07-11 06:30:00|116.4|113.6|116.17|113.37|116.67|113.87|115.75|112.95|0
1657521300000|2022-07-11 06:35:00|116.12|113.32|116.25|113.45|116.58|113.78|115.75|112.95|0
1657521600000|2022-07-11 06:40:00|116.3|113.5|116.57|113.77|116.94|114.14|116.11|113.31|0
1657521900000|2022-07-11 06:45:00|116.66|113.86|116.84|114.04|117.03|114.23|116.48|113.68|0
1657522200000|2022-07-11 06:50:00|116.89|114.09|117.76|114.96|118.04|115.24|116.84|114.04|0
1657522500000|2022-07-11 06:55:00|117.85|115.05|117.53|114.73|117.85|115.05|116.93|114.13|0
1657522800000|2022-07-11 07:00:00|117.48|114.68|116.83|114.03|118.59|115.79|116.78|113.98|0
1657523100000|2022-07-11 07:05:00|116.72|114.32|115.39|112.99|116.86|114.46|114.71|112.31|0
1657523400000|2022-07-11 07:10:00|115.52|113.12|115.7|113.3|115.7|113.3|114.43|112.03|0
1657523700000|2022-07-11 07:15:00|115.89|113.49|114.56|112.16|116.25|113.85|114.51|112.11|0
1657524000000|2022-07-11 07:20:00|114.51|112.11|114.37|111.97|114.79|112.39|113.43|111.03|0
1657524300000|2022-07-11 07:25:00|114.42|112.02|115.28|112.88|115.42|113.02|114.14|111.74|0
1657524600000|2022-07-11 07:30:00|115.14|112.74|113.96|111.56|115.78|113.38|113.87|111.47|0
1657524900000|2022-07-11 07:35:00|113.87|111.47|114.22|111.82|114.32|111.92|113.01|110.61|0
1657525200000|2022-07-11 07:40:00|114.13|111.73|114.67|112.27|114.95|112.55|113.95|111.55|0
1657525500000|2022-07-11 07:45:00|114.49|112.09|115.31|112.91|115.4|113|113.72|111.32|0
1657525800000|2022-07-11 07:50:00|115.22|112.82|115.44|113.04|115.76|113.36|114.76|112.36|0
1657526100000|2022-07-11 07:55:00|115.39|112.99|115.12|112.72|115.58|113.18|114.66|112.26|0
1657526400000|2022-07-11 08:00:00|115.07|112.67|115.39|112.99|115.57|113.17|114.43|112.03|0
1657526700000|2022-07-11 08:05:00|115.34|112.94|114.29|111.89|115.39|112.99|113.97|111.57|0
1657527000000|2022-07-11 08:10:00|114.47|112.07|113.25|110.85|114.47|112.07|112.48|110.08|0
1657527300000|2022-07-11 08:15:00|113.11|110.71|112.48|110.08|113.61|111.21|112.12|109.72|0
1657527600000|2022-07-11 08:20:00|112.44|110.04|112.74|110.34|113.56|111.16|112.21|109.81|0
1657527900000|2022-07-11 08:25:00|112.83|110.43|113.64|111.24|113.64|111.24|112.47|110.07|0
1657528200000|2022-07-11 08:30:00|113.73|111.33|112.91|110.51|113.73|111.33|112.83|110.43|0
1657528500000|2022-07-11 08:35:00|113|110.6|112.74|110.34|113.68|111.28|112.2|109.8|0
1657528800000|2022-07-11 08:40:00|112.65|110.25|113.51|111.11|113.73|111.33|112.65|110.25|0
1657529100000|2022-07-11 08:45:00|113.55|111.15|113.5|111.1|113.82|111.42|113.32|110.92|0
1657529400000|2022-07-11 08:50:00|113.36|110.96|113.23|110.83|114.18|111.78|112.91|110.51|0
1657529700000|2022-07-11 08:55:00|113.27|110.87|113.63|111.23|114.17|111.77|113.27|110.87|0
1657530000000|2022-07-11 09:00:00|113.72|111.32|112.32|109.92|114.26|111.86|112.28|109.88|0
1657530300000|2022-07-11 09:05:00|112.36|109.96|112.23|109.83|112.86|110.46|112.01|109.61|0
1657530600000|2022-07-11 09:10:00|112.27|109.87|111.91|109.51|112.45|110.05|111.38|108.98|0
1657530900000|2022-07-11 09:15:00|111.78|109.38|111.91|109.51|112.17|109.77|111.42|109.02|0
1657531200000|2022-07-11 09:20:00|111.99|109.59|111.99|109.59|112.67|110.27|111.82|109.42|0
1657531500000|2022-07-11 09:25:00|111.9|109.5|112.43|110.03|112.7|110.3|111.28|108.88|0
1657531800000|2022-07-11 09:30:00|112.7|110.3|113.28|110.88|113.47|111.07|112.48|110.08|0
1657532100000|2022-07-11 09:35:00|113.33|110.93|112.96|110.56|113.42|111.02|112.52|110.12|0
1657532400000|2022-07-11 09:40:00|112.92|110.52|113.32|110.92|113.46|111.06|112.51|110.11|0
1657532700000|2022-07-11 09:45:00|113.23|110.83|113.32|110.92|113.41|111.01|112.6|110.2|0
1657533000000|2022-07-11 09:50:00|113.27|110.87|113.49|111.09|113.49|111.09|113.04|110.64|0
1657533300000|2022-07-11 09:55:00|113.4|111|113.49|111.09|113.54|111.14|113.22|110.82|0
1657533600000|2022-07-11 10:00:00|113.44|111.04|113.21|110.81|114.12|111.72|113.21|110.81|0
1657533900000|2022-07-11 10:05:00|113.3|110.9|112.36|109.96|113.3|110.9|111.87|109.47|0
1657534200000|2022-07-11 10:10:00|112.49|110.09|111.86|109.46|112.49|110.09|111.82|109.42|0
1657534500000|2022-07-11 10:15:00|111.73|109.33|110.61|108.21|111.86|109.46|110.52|108.12|0
1657534800000|2022-07-11 10:20:00|110.57|108.17|110.79|108.39|111.14|108.74|110.26|107.86|0
1657535100000|2022-07-11 10:25:00|110.83|108.43|111.72|109.32|111.72|109.32|110.52|108.12|0
1657535400000|2022-07-11 10:30:00|111.67|109.27|112.65|110.25|112.83|110.43|111.63|109.23|0
1657535700000|2022-07-11 10:35:00|112.74|110.34|112.47|110.07|112.92|110.52|112.02|109.62|0
1657536000000|2022-07-11 10:40:00|112.64|110.24|111.75|109.35|112.64|110.24|111.57|109.17|0
1657536300000|2022-07-11 10:45:00|111.57|109.17|111.47|109.07|111.65|109.25|111.03|108.63|0
1657536600000|2022-07-11 10:50:00|111.39|108.99|112.81|110.41|112.86|110.46|111.3|108.9|0
1657536900000|2022-07-11 10:55:00|112.9|110.5|112.09|109.69|112.9|110.5|112.05|109.65|0
1657537200000|2022-07-11 11:00:00|112.18|109.78|111.2|108.8|112.18|109.78|111.02|108.62|0
1657537500000|2022-07-11 11:05:00|111.28|108.88|111.01|108.61|111.33|108.93|110.75|108.35|0
1657537800000|2022-07-11 11:10:00|111.06|108.66|111.19|108.79|111.41|109.01|110.74|108.34|0
1657538100000|2022-07-11 11:15:00|111.14|108.74|111.27|108.87|111.45|109.05|110.92|108.52|0
1657538400000|2022-07-11 11:20:00|111.23|108.83|111.89|109.49|111.98|109.58|111.09|108.69|0
1657538700000|2022-07-11 11:25:00|111.98|109.58|112.92|110.52|112.96|110.56|111.98|109.58|0
1657539000000|2022-07-11 11:30:00|112.87|110.47|112.69|110.29|112.96|110.56|112.24|109.84|0
1657539300000|2022-07-11 11:35:00|112.78|110.38|113.04|110.64|113.13|110.73|112.51|110.11|0
1657539600000|2022-07-11 11:40:00|113.13|110.73|113.81|111.41|114.17|111.77|113.13|110.73|0
1657539900000|2022-07-11 11:45:00|113.94|111.54|114.03|111.63|114.39|111.99|113.85|111.45|0
1657540200000|2022-07-11 11:50:00|114.12|111.72|114.63|112.23|114.75|112.35|114.08|111.68|0
1657540500000|2022-07-11 11:55:00|114.59|112.19|114.17|111.77|114.91|112.51|114.17|111.77|0
1657540800000|2022-07-11 12:00:00|114.22|111.82|114.35|111.95|114.54|112.14|113.81|111.41|0
1657541100000|2022-07-11 12:05:00|114.44|112.04|113.53|111.13|114.9|112.5|113.35|110.95|0
1657541400000|2022-07-11 12:10:00|113.62|111.22|113.44|111.04|113.62|111.22|112.9|110.5|0
1657541700000|2022-07-11 12:15:00|113.35|110.95|113.43|111.03|113.8|111.4|113.25|110.85|0
1657542000000|2022-07-11 12:20:00|113.34|110.94|112.44|110.04|113.34|110.94|112.26|109.86|0
1657542300000|2022-07-11 12:25:00|112.53|110.13|112.97|110.57|113.29|110.89|112.43|110.03|0
1657542600000|2022-07-11 12:30:00|112.88|110.48|113.69|111.29|113.97|111.57|112.39|109.99|0
1657542900000|2022-07-11 12:35:00|113.78|111.38|114.23|111.83|114.24|111.84|113.51|111.11|0
1657543200000|2022-07-11 12:40:00|114.28|111.88|114.41|112.01|115.14|112.74|113.96|111.56|0
1657543500000|2022-07-11 12:45:00|114.32|111.92|114.95|112.55|115.59|113.19|114.23|111.83|0
1657543800000|2022-07-11 12:50:00|114.86|112.46|113.86|111.46|114.95|112.55|113.59|111.19|0
1657544100000|2022-07-11 12:55:00|113.77|111.37|113.49|111.09|114.22|111.82|113.13|110.73|0
1657544400000|2022-07-11 13:00:00|113.4|111|112.94|110.54|113.58|111.18|112.68|110.28|0
1657544700000|2022-07-11 13:05:00|113.03|110.63|113.3|110.9|113.57|111.17|112.4|110|0
1657545000000|2022-07-11 13:10:00|113.39|110.99|114.29|111.89|114.29|111.89|113.12|110.72|0
1657545300000|2022-07-11 13:15:00|114.39|111.99|113.29|110.89|114.39|111.99|112.98|110.58|0
1657545600000|2022-07-11 13:20:00|113.38|110.98|113.02|110.62|113.47|111.07|112.93|110.53|0
1657545900000|2022-07-11 13:25:00|113.11|110.71|113.83|111.43|113.92|111.52|113.02|110.62|0
1657546200000|2022-07-11 13:30:00|114.01|111.61|112.65|110.25|114.37|111.97|110.6|108.2|0
1657546500000|2022-07-11 13:35:00|113.28|110.88|118.02|115.62|118.03|115.63|112.66|110.26|0
1657546800000|2022-07-11 13:40:00|118.12|115.72|117.87|115.47|119.62|117.22|116.94|114.54|0
1657547100000|2022-07-11 13:45:00|118.06|115.66|119.37|116.97|120.89|118.49|118.06|115.66|0
1657547400000|2022-07-11 13:50:00|119.56|117.16|119.9|117.5|121.27|118.87|118.62|116.22|0
1657547700000|2022-07-11 13:55:00|120.28|117.88|117.67|115.27|120.28|117.88|116.93|114.53|0
1657548000000|2022-07-11 14:00:00|118.14|115.74|119.74|117.34|120.31|117.91|118.14|115.74|0
1657548300000|2022-07-11 14:05:00|119.64|117.24|118.7|116.3|120.59|118.19|117.67|115.27|0
1657548600000|2022-07-11 14:10:00|118.79|116.39|118.75|116.35|118.88|116.48|116.27|113.87|0
1657548900000|2022-07-11 14:15:00|118.7|116.3|119.83|117.43|119.92|117.52|116.83|114.43|0
1657549200000|2022-07-11 14:20:00|119.73|117.33|121.07|118.67|121.73|119.33|119.26|116.86|0
1657549500000|2022-07-11 14:25:00|121.4|119|119.83|117.43|121.4|119|119.17|116.77|0
1657549800000|2022-07-11 14:30:00|120.02|117.62|118.46|116.06|120.31|117.91|117.25|114.85|0
1657550100000|2022-07-11 14:35:00|118.36|115.96|116.01|113.61|119.11|116.71|115.64|113.24|0
1657550400000|2022-07-11 14:40:00|115.91|113.51|116|113.6|116.56|114.16|114.26|111.86|0
1657550700000|2022-07-11 14:45:00|115.82|113.42|116.55|114.15|117.21|114.81|115.17|112.77|0
1657551000000|2022-07-11 14:50:00|116.46|114.06|116.74|114.34|117.39|114.99|115.53|113.13|0
1657551300000|2022-07-11 14:55:00|116.83|114.43|119.55|117.15|119.55|117.15|116.64|114.24|0
1657551600000|2022-07-11 15:00:00|119.74|117.34|118.32|115.92|119.74|117.34|118.13|115.73|0
1657551900000|2022-07-11 15:05:00|118.5|116.1|116.44|114.04|118.6|116.2|116.17|113.77|0
1657552200000|2022-07-11 15:10:00|116.63|114.23|116.53|114.13|117|114.6|115.33|112.93|0
1657552500000|2022-07-11 15:15:00|116.44|114.04|116.81|114.41|117.09|114.69|115.24|112.84|0
1657552800000|2022-07-11 15:20:00|116.9|114.5|117.74|115.34|117.83|115.43|115.79|113.39|0
1657553100000|2022-07-11 15:25:00|117.83|115.43|116.06|113.66|117.83|115.43|115.69|113.29|0
1657553400000|2022-07-11 15:30:00|115.96|113.56|117.26|114.86|117.36|114.96|115.32|112.92|0
1657553700000|2022-07-11 15:35:00|116.98|114.58|116.7|114.3|118.38|115.98|114.85|112.45|0
1657554000000|2022-07-11 15:40:00|116.79|114.39|117.72|115.32|118.66|116.26|116.33|113.93|0
1657554300000|2022-07-11 15:45:00|117.07|114.67|119.16|116.76|119.16|116.76|116.97|114.57|0
1657554600000|2022-07-11 15:50:00|119.06|116.66|119.15|116.75|120.29|117.89|118.59|116.19|0
1657554900000|2022-07-11 15:55:00|119.25|116.85|118.58|116.18|119.53|117.13|118.02|115.62|0
1657555200000|2022-07-11 16:00:00|118.4|116|118.77|116.37|119.52|117.12|117.74|115.34|0
1657555500000|2022-07-11 16:05:00|118.86|116.46|118.11|115.71|119.33|116.93|118.01|115.61|0
1657555800000|2022-07-11 16:10:00|118.39|115.99|117.64|115.24|118.48|116.08|117.17|114.77|0
1657556100000|2022-07-11 16:15:00|117.73|115.33|117.82|115.42|118.1|115.7|116.8|114.4|0
1657556400000|2022-07-11 16:20:00|117.91|115.51|118.38|115.98|119.51|117.11|117.63|115.23|0
1657556700000|2022-07-11 16:25:00|118.47|116.07|117.9|115.5|118.94|116.54|117.72|115.32|0
1657557000000|2022-07-11 16:30:00|117.81|115.41|117.53|115.13|118.46|116.06|117.34|114.94|0
1657557300000|2022-07-11 16:35:00|117.43|115.03|116.04|113.64|117.43|115.03|115.76|113.36|0
1657557600000|2022-07-11 16:40:00|115.95|113.55|117.05|114.65|117.52|115.12|115.94|113.54|0
1657557900000|2022-07-11 16:45:00|116.87|114.47|117.17|114.77|117.52|115.12|116.52|114.12|0
1657558200000|2022-07-11 16:50:00|117.08|114.68|117.54|115.14|118.38|115.98|116.98|114.58|0
1657558500000|2022-07-11 16:55:00|117.45|115.05|116.38|113.98|117.45|115.05|115.87|113.47|0
1657558800000|2022-07-11 17:00:00|116.42|114.02|114.76|112.36|116.79|114.39|113.39|110.99|0
1657559100000|2022-07-11 17:05:00|114.71|112.31|112.57|110.17|115.31|112.91|112.3|109.9|0
1657559400000|2022-07-11 17:10:00|112.66|110.26|112.8|110.4|113.77|111.37|111.99|109.59|0
1657559700000|2022-07-11 17:15:00|112.89|110.49|113.07|110.67|113.34|110.94|112.62|110.22|0
1657560000000|2022-07-11 17:20:00|113.16|110.76|111.98|109.58|113.16|110.76|111.98|109.58|0
1657560300000|2022-07-11 17:25:00|112.07|109.67|111.97|109.57|112.52|110.12|111.7|109.3|0
1657560600000|2022-07-11 17:30:00|112.06|109.66|110.89|108.49|112.24|109.84|110.09|107.69|0
1657560900000|2022-07-11 17:35:00|110.8|108.4|110.17|107.77|110.98|108.58|110.17|107.77|0
1657561200000|2022-07-11 17:40:00|110.09|107.69|110.71|108.31|110.71|108.31|109.55|107.15|0
1657561500000|2022-07-11 17:45:00|110.62|108.22|111.06|108.66|111.33|108.93|110.26|107.86|0
1657561800000|2022-07-11 17:50:00|111.02|108.62|109.9|107.5|111.24|108.84|109.63|107.23|0
1657562100000|2022-07-11 17:55:00|109.98|107.58|110.96|108.56|111.01|108.61|109.9|107.5|0
1657562400000|2022-07-11 18:00:00|110.87|108.47|112.4|110|112.85|110.45|110.78|108.38|0
1657562700000|2022-07-11 18:05:00|112.49|110.09|113.57|111.17|113.57|111.17|111.67|109.27|0
1657563000000|2022-07-11 18:10:00|113.48|111.08|114.39|111.99|114.67|112.27|113.3|110.9|0
1657563300000|2022-07-11 18:15:00|114.48|112.08|114.11|111.71|115.31|112.91|113.84|111.44|0
1657563600000|2022-07-11 18:20:00|114.2|111.8|114.38|111.98|115.02|112.62|113.84|111.44|0
1657563900000|2022-07-11 18:25:00|114.47|112.07|115.02|112.62|115.2|112.8|114.38|111.98|0
1657564200000|2022-07-11 18:30:00|115.11|112.71|115.57|113.17|115.75|113.35|114.56|112.16|0
1657564500000|2022-07-11 18:35:00|115.47|113.07|115.38|112.98|115.94|113.54|114.92|112.52|0
1657564800000|2022-07-11 18:40:00|115.29|112.89|114|111.6|115.56|113.16|113.63|111.23|0
1657565100000|2022-07-11 18:45:00|113.95|111.55|115.09|112.69|115.09|112.69|113.54|111.14|0
1657565400000|2022-07-11 18:50:00|115|112.6|116.07|113.67|116.94|114.54|114.99|112.59|0
1657565700000|2022-07-11 18:55:00|116.16|113.76|117.18|114.78|117.18|114.78|115.51|113.11|0
1657566000000|2022-07-11 19:00:00|117.28|114.88|118.97|116.57|119.34|116.94|116.72|114.32|0
1657566300000|2022-07-11 19:05:00|119.06|116.66|119.46|117.06|119.46|117.06|117.93|115.53|0
1657566600000|2022-07-11 19:10:00|119.37|116.97|119.27|116.87|120.03|117.63|118.8|116.4|0
1657566900000|2022-07-11 19:15:00|119.46|117.06|120.02|117.62|120.59|118.19|118.99|116.59|0
1657567200000|2022-07-11 19:20:00|120.12|117.72|119.92|117.52|120.69|118.29|119.36|116.96|0
1657567500000|2022-07-11 19:25:00|120.02|117.62|119.26|116.86|120.3|117.9|118.79|116.39|0
1657567800000|2022-07-11 19:30:00|119.45|117.05|118.97|116.57|119.45|117.05|118.22|115.82|0
1657568100000|2022-07-11 19:35:00|119.06|116.66|119.3|116.9|120.1|117.7|118.59|116.19|0
1657568400000|2022-07-11 19:40:00|119.39|116.99|120.67|118.27|120.67|118.27|118.59|116.19|0
1657568700000|2022-07-11 19:45:00|120.57|118.17|120.53|118.13|121.1|118.7|119.05|116.65|0
1657569000000|2022-07-11 19:50:00|121.68|119.28|121.2|118.8|122.15|119.75|121.01|118.61|0
1657569300000|2022-07-11 19:55:00|121.67|119.27|119.1|116.7|121.67|119.27|119.1|116.7|0
1657569600000|2022-07-11 20:00:00|119.29|116.89|118.07|115.67|119.29|116.89|117.88|115.48|0
1657569900000|2022-07-11 20:05:00|117.97|115.57|117.5|115.1|117.97|115.57|117.23|114.83|0
1657570200000|2022-07-11 20:10:00|117.41|115.01|117.41|115.01|117.78|115.38|116.94|114.54|0
1657570500000|2022-07-11 20:15:00|117.51|114.71|117.88|115.08|117.88|115.08|117.33|114.53|0
1657570800000|2022-07-11 20:20:00|117.79|114.99|117.69|114.89|117.97|115.17|117.6|114.8|0
1657571100000|2022-07-11 20:25:00|117.78|114.98|117.69|114.89|117.97|115.17|117.69|114.89|0
1657571400000|2022-07-11 20:30:00|117.59|114.79|117.31|114.51|117.59|114.79|117.22|114.42|0
1657571700000|2022-07-11 20:35:00|117.4|114.6|117.49|114.69|117.87|115.07|117.31|114.51|0
1657572000000|2022-07-11 20:40:00|117.59|114.79|117.86|115.06|117.86|115.06|117.58|114.78|0
1657572300000|2022-07-11 20:45:00|117.95|115.15|117.95|115.15|118.05|115.25|117.67|114.87|0
1657572600000|2022-07-11 20:50:00|117.86|115.06|117.95|115.15|118.04|115.24|117.85|115.05|0
1657572900000|2022-07-11 20:55:00|117.99|115.19|117.9|115.1|118.22|115.42|117.85|115.05|0
1657573200000|2022-07-11 21:00:00|118.03|115.23|118.04|115.24|118.1|115.3|117.92|115.12|0
1657573500000|2022-07-11 21:05:00|118.05|115.25|118.14|115.34|118.17|115.37|118.01|115.21|0
1657573800000|2022-07-11 21:10:00|118.12|115.32|118.11|115.31|118.14|115.34|118.06|115.26|0
1657574100000|2022-07-11 21:15:00|118.03|115.23|117.97|115.17|118.07|115.27|117.92|115.12|0
1657574400000|2022-07-11 21:20:00|117.98|115.18|117.98|115.18|118.01|115.21|117.97|115.17|0
1657574700000|2022-07-11 21:25:00|117.93|115.13|117.99|115.19|118|115.2|117.93|115.13|0
1657575000000|2022-07-11 21:30:00|117.93|115.13|117.85|115.05|117.95|115.15|117.76|114.96|0
1657575300000|2022-07-11 21:35:00|117.86|115.06|117.93|115.13|117.96|115.16|117.86|115.06|0
1657575600000|2022-07-11 21:40:00|117.9|115.1|117.95|115.15|117.95|115.15|117.9|115.1|0
1657575900000|2022-07-11 21:45:00|117.94|115.14|117.85|115.05|117.94|115.14|117.67|114.87|0
1657576200000|2022-07-11 21:50:00|117.87|115.07|117.9|115.1|117.93|115.13|117.75|114.95|0
1657576500000|2022-07-11 21:55:00|117.87|115.07|117.73|114.93|117.87|115.07|117.73|114.93|0
1657576800000|2022-07-11 22:00:00|117.75|114.95|119.01|116.21|119.02|116.22|117.75|114.95|0
1657577100000|2022-07-11 22:05:00|119.11|116.31|118.73|115.93|119.15|116.35|118.63|115.83|0
1657577400000|2022-07-11 22:10:00|118.68|115.88|118.63|115.83|119.06|116.26|118.53|115.73|0
1657577700000|2022-07-11 22:15:00|118.72|115.92|118.53|115.73|118.82|116.02|118.39|115.59|0
1657578000000|2022-07-11 22:20:00|118.48|115.68|118.62|115.82|118.62|115.82|118.43|115.63|0
1657578300000|2022-07-11 22:25:00|118.52|115.72|118.33|115.53|118.62|115.82|118.33|115.53|0
1657578600000|2022-07-11 22:30:00|118.24|115.44|118.33|115.53|118.33|115.53|117.96|115.16|0
1657578900000|2022-07-11 22:35:00|118.38|115.58|119.17|116.37|119.27|116.47|118.33|115.53|0
1657579200000|2022-07-11 22:40:00|119.08|116.28|119.64|116.84|119.64|116.84|118.98|116.18|0
1657579500000|2022-07-11 22:45:00|119.69|116.89|120.01|117.21|120.3|117.5|119.54|116.74|0
1657579800000|2022-07-11 22:50:00|120.11|117.31|120.01|117.21|120.2|117.4|119.82|117.02|0
1657580100000|2022-07-11 22:55:00|120.06|117.26|120.05|117.25|120.29|117.49|119.81|117.01|0
1657580400000|2022-07-11 23:00:00|120|117.2|119.43|116.63|120.15|117.35|119.43|116.63|0
1657580700000|2022-07-11 23:05:00|119.34|116.54|118.58|115.78|119.34|116.54|118.58|115.78|0
1657581000000|2022-07-11 23:10:00|118.68|115.88|118.86|116.06|119.14|116.34|118.58|115.78|0
1657581300000|2022-07-11 23:15:00|118.81|116.01|119.23|116.43|119.33|116.53|118.58|115.78|0
1657581600000|2022-07-11 23:20:00|119.14|116.34|119.13|116.33|119.37|116.57|118.85|116.05|0
1657581900000|2022-07-11 23:25:00|119.09|116.29|118.1|115.3|119.09|116.29|118.1|115.3|0
1657582200000|2022-07-11 23:30:00|118.19|115.39|118.33|115.53|118.42|115.62|118|115.2|0
1657582500000|2022-07-11 23:35:00|118.28|115.48|117.71|114.91|118.37|115.57|117.39|114.59|0
1657582800000|2022-07-11 23:40:00|117.76|114.96|118.08|115.28|118.18|115.38|117.67|114.87|0
1657583100000|2022-07-11 23:45:00|117.99|115.19|117.43|114.63|118.08|115.28|117.33|114.53|0
1657583400000|2022-07-11 23:50:00|117.33|114.53|117.7|114.9|117.89|115.09|117.24|114.44|0
1657583700000|2022-07-11 23:55:00|117.61|114.81|117.05|114.25|117.89|115.09|116.95|114.15|0
1657584000000|2022-07-12 00:00:00|116.95|114.15|117.97|115.17|118.44|115.64|116.67|113.87|0
1657584300000|2022-07-12 00:05:00|117.88|115.08|117.92|115.12|118.35|115.55|117.51|114.71|0
1657584600000|2022-07-12 00:10:00|117.88|115.08|118.53|115.73|118.62|115.82|117.69|114.89|0
1657584900000|2022-07-12 00:15:00|118.62|115.82|118.81|116.01|118.99|116.19|118.06|115.26|0
1657585200000|2022-07-12 00:20:00|118.9|116.1|118.85|116.05|119.27|116.47|118.61|115.81|0
1657585500000|2022-07-12 00:25:00|118.89|116.09|120.88|118.08|121.17|118.37|118.89|116.09|0
1657585800000|2022-07-12 00:30:00|120.78|117.98|121.35|118.55|121.64|118.84|120.5|117.7|0
1657586100000|2022-07-12 00:35:00|121.54|118.74|120.77|117.97|121.92|119.12|120.77|117.97|0
1657586400000|2022-07-12 00:40:00|120.68|117.88|121.44|118.64|121.63|118.83|120.58|117.78|0
1657586700000|2022-07-12 00:45:00|121.53|118.73|124.18|121.38|124.86|122.06|121.25|118.45|0
1657587000000|2022-07-12 00:50:00|123.99|121.19|126.18|123.38|126.97|124.17|123.84|121.04|0
1657587300000|2022-07-12 00:55:00|126.23|123.43|126.87|124.07|127.07|124.27|125.78|122.98|0
1657587600000|2022-07-12 01:00:00|126.67|123.87|127.06|124.26|127.26|124.46|126.52|123.72|0
1657587900000|2022-07-12 01:05:00|126.96|124.16|126.61|123.81|127.11|124.31|125.97|123.17|0
1657588200000|2022-07-12 01:10:00|126.66|123.86|126.85|124.05|127.45|124.65|126.56|123.76|0
1657588500000|2022-07-12 01:15:00|126.46|123.66|126.65|123.85|126.85|124.05|126.16|123.36|0
1657588800000|2022-07-12 01:20:00|126.6|123.8|127.69|124.89|127.74|124.94|126.45|123.65|0
1657589100000|2022-07-12 01:25:00|127.74|124.94|126.4|123.6|128.03|125.23|126.25|123.45|0
1657589400000|2022-07-12 01:30:00|126.45|123.65|125.75|122.95|126.55|123.75|125.07|122.27|0
1657589700000|2022-07-12 01:35:00|125.85|123.05|126.04|123.24|126.74|123.94|125.66|122.86|0
1657590000000|2022-07-12 01:40:00|125.95|123.15|125.99|123.19|126.04|123.24|125.06|122.26|0
1657590300000|2022-07-12 01:45:00|126.04|123.24|126.13|123.33|126.73|123.93|125.7|122.9|0
1657590600000|2022-07-12 01:50:00|126.09|123.29|126.43|123.63|126.62|123.82|125.64|122.84|0
1657590900000|2022-07-12 01:55:00|126.58|123.78|126.22|123.42|126.82|124.02|126.18|123.38|0
1657591200000|2022-07-12 02:00:00|126.18|123.38|126.32|123.52|126.42|123.62|125.63|122.83|0
1657591500000|2022-07-12 02:05:00|126.27|123.47|125.72|122.92|126.27|123.47|125.24|122.44|0
1657591800000|2022-07-12 02:10:00|125.82|123.02|126.51|123.71|126.51|123.71|125.72|122.92|0
1657592100000|2022-07-12 02:15:00|126.61|123.81|126.9|124.1|127|124.2|126.36|123.56|0
1657592400000|2022-07-12 02:20:00|126.8|124|126.1|123.3|126.8|124|126.01|123.21|0
1657592700000|2022-07-12 02:25:00|126.16|123.36|126.4|123.6|126.45|123.65|125.71|122.91|0
1657593000000|2022-07-12 02:30:00|126.45|123.65|126.49|123.69|127.09|124.29|126.29|123.49|0
1657593300000|2022-07-12 02:35:00|126.39|123.59|126.98|124.18|127.08|124.28|126.09|123.29|0
1657593600000|2022-07-12 02:40:00|126.88|124.08|127.47|124.67|127.52|124.72|126.78|123.98|0
1657593900000|2022-07-12 02:45:00|127.27|124.47|127.17|124.37|127.37|124.57|126.58|123.78|0
1657594200000|2022-07-12 02:50:00|126.97|124.17|127.07|124.27|127.26|124.46|126.57|123.77|0
1657594500000|2022-07-12 02:55:00|127.12|124.32|126.77|123.97|127.36|124.56|126.57|123.77|0
1657594800000|2022-07-12 03:00:00|126.82|124.02|127.75|124.95|127.8|125|126.52|123.72|0
1657595100000|2022-07-12 03:05:00|127.7|124.9|128.44|125.64|129.35|126.55|127.65|124.85|0
1657595400000|2022-07-12 03:10:00|128.34|125.54|128.44|125.64|128.74|125.94|128.24|125.44|0
1657595700000|2022-07-12 03:15:00|128.54|125.74|128.83|126.03|128.89|126.09|128.44|125.64|0
1657596000000|2022-07-12 03:20:00|128.79|125.99|128.03|125.23|128.99|126.19|127.83|125.03|0
1657596300000|2022-07-12 03:25:00|127.93|125.13|128.13|125.33|128.23|125.43|127.69|124.89|0
1657596600000|2022-07-12 03:30:00|128.23|125.43|128.02|125.22|128.33|125.53|127.63|124.83|0
1657596900000|2022-07-12 03:35:00|128.12|125.32|128.22|125.42|128.52|125.72|127.92|125.12|0
1657597200000|2022-07-12 03:40:00|128.12|125.32|126.92|124.12|128.17|125.37|126.83|124.03|0
1657597500000|2022-07-12 03:45:00|127.02|124.22|127.12|124.32|127.42|124.62|126.88|124.08|0
1657597800000|2022-07-12 03:50:00|127.02|124.22|127.07|124.27|127.41|124.61|126.82|124.02|0
1657598100000|2022-07-12 03:55:00|127.02|124.22|126.91|124.11|127.41|124.61|126.81|124.01|0
1657598400000|2022-07-12 04:00:00|126.81|124.01|127.6|124.8|127.7|124.9|126.81|124.01|0
1657598700000|2022-07-12 04:05:00|127.7|124.9|127.7|124.9|128|125.2|127.4|124.6|0
1657599000000|2022-07-12 04:10:00|127.75|124.95|127.59|124.79|128.19|125.39|127.59|124.79|0
1657599300000|2022-07-12 04:15:00|127.64|124.84|128.38|125.58|128.38|125.58|127.64|124.84|0
1657599600000|2022-07-12 04:20:00|128.34|125.54|128.13|125.33|128.78|125.98|128.13|125.33|0
1657599900000|2022-07-12 04:25:00|128.08|125.28|127.68|124.88|128.23|125.43|127.48|124.68|0
1657600200000|2022-07-12 04:30:00|127.78|124.98|128.12|125.32|128.17|125.37|127.68|124.88|0
1657600500000|2022-07-12 04:35:00|128.17|125.37|127.97|125.17|128.27|125.47|127.77|124.97|0
1657600800000|2022-07-12 04:40:00|127.87|125.07|128.26|125.46|128.36|125.56|127.77|124.97|0
1657601100000|2022-07-12 04:45:00|128.32|125.52|128.36|125.56|128.46|125.66|128.06|125.26|0
1657601400000|2022-07-12 04:50:00|128.41|125.61|128.21|125.41|128.61|125.81|128.16|125.36|0
1657601700000|2022-07-12 04:55:00|128.16|125.36|127.8|125|128.25|125.45|127.56|124.76|0
1657602000000|2022-07-12 05:00:00|127.71|124.91|128.25|125.45|128.5|125.7|127.65|124.85|0
1657602300000|2022-07-12 05:05:00|128.15|125.35|127.55|124.75|128.54|125.74|127.55|124.75|0
1657602600000|2022-07-12 05:10:00|127.65|124.85|127.89|125.09|128.04|125.24|127.54|124.74|0
1657602900000|2022-07-12 05:15:00|127.94|125.14|127.24|124.44|128.24|125.44|127.09|124.29|0
1657603200000|2022-07-12 05:20:00|127.14|124.34|126.84|124.04|127.44|124.64|126.84|124.04|0
1657603500000|2022-07-12 05:25:00|126.94|124.14|127.18|124.38|127.33|124.53|126.74|123.94|0
1657603800000|2022-07-12 05:30:00|127.13|124.33|127.68|124.88|128.02|125.22|127.09|124.29|0
1657604100000|2022-07-12 05:35:00|127.62|124.82|127.72|124.92|127.82|125.02|127.23|124.43|0
1657604400000|2022-07-12 05:40:00|127.77|124.97|127.32|124.52|127.92|125.12|127.12|124.32|0
1657604700000|2022-07-12 05:45:00|127.37|124.57|127.51|124.71|127.51|124.71|126.92|124.12|0
1657605000000|2022-07-12 05:50:00|127.46|124.66|127.51|124.71|127.71|124.91|127.21|124.41|0
1657605300000|2022-07-12 05:55:00|127.41|124.61|128.2|125.4|128.3|125.5|127.21|124.41|0
1657605600000|2022-07-12 06:00:00|128.5|125.7|130.1|127.3|130.61|127.81|128.4|125.6|0
1657605900000|2022-07-12 06:05:00|130.2|127.4|129.45|126.65|130.7|127.9|127.84|125.04|0
1657606200000|2022-07-12 06:10:00|129.35|126.55|128.75|125.95|129.75|126.95|128.75|125.95|0
1657606500000|2022-07-12 06:15:00|128.85|126.05|128.44|125.64|129.55|126.75|128.34|125.54|0
1657606800000|2022-07-12 06:20:00|128.64|125.84|128.14|125.34|128.7|125.9|126.66|123.86|0
1657607100000|2022-07-12 06:25:00|128.09|125.29|127.89|125.09|128.14|125.34|127.05|124.25|0
1657607400000|2022-07-12 06:30:00|127.94|125.14|127.64|124.84|128.39|125.59|127.44|124.64|0
1657607700000|2022-07-12 06:35:00|127.59|124.79|128.13|125.33|128.53|125.73|127.44|124.64|0
1657608000000|2022-07-12 06:40:00|128.18|125.38|128.42|125.62|128.83|126.03|128.12|125.32|0
1657608300000|2022-07-12 06:45:00|128.52|125.72|129.42|126.62|129.52|126.72|128.27|125.47|0
1657608600000|2022-07-12 06:50:00|129.47|126.67|128.61|125.81|130.12|127.32|128.42|125.62|0
1657608900000|2022-07-12 06:55:00|128.81|126.01|128.01|125.21|129.11|126.31|128.01|125.21|0
1657609200000|2022-07-12 07:00:00|128.11|125.31|127.61|124.81|128.56|125.76|126.92|124.12|0
1657609500000|2022-07-12 07:05:00|127.41|125.01|127.7|125.3|128.8|126.4|126.67|124.27|0
1657609800000|2022-07-12 07:10:00|127.8|125.4|129.1|126.7|130.41|128.01|127.7|125.3|0
1657610100000|2022-07-12 07:15:00|128.9|126.5|130|127.6|130.1|127.7|128.3|125.9|0
1657610400000|2022-07-12 07:20:00|129.8|127.4|130.9|128.5|131.92|129.52|129.29|126.89|0
1657610700000|2022-07-12 07:25:00|131|128.6|131.3|128.9|131.71|129.31|130.09|127.69|0
1657611000000|2022-07-12 07:30:00|131.2|128.8|132.57|130.17|133.14|130.74|130.39|127.99|0
1657611300000|2022-07-12 07:35:00|132.83|130.43|131.75|129.35|133.29|130.89|131.5|129.1|0
1657611600000|2022-07-12 07:40:00|131.7|129.3|130.52|128.12|132.16|129.76|130.42|128.02|0
1657611900000|2022-07-12 07:45:00|130.42|128.02|130.32|127.92|130.52|128.12|129.31|126.91|0
1657612200000|2022-07-12 07:50:00|130.21|127.81|129.51|127.11|130.21|127.81|129.31|126.91|0
1657612500000|2022-07-12 07:55:00|129.71|127.31|129.3|126.9|130.16|127.76|129.1|126.7|0
1657612800000|2022-07-12 08:00:00|129.1|126.7|129.35|126.95|130.26|127.86|129.1|126.7|0
1657613100000|2022-07-12 08:05:00|129.4|127|130|127.6|130.25|127.85|129|126.6|0
1657613400000|2022-07-12 08:10:00|130.1|127.7|130.4|128|130.5|128.1|129.34|126.94|0
1657613700000|2022-07-12 08:15:00|130.45|128.05|130.09|127.69|130.6|128.2|129.89|127.49|0
1657614000000|2022-07-12 08:20:00|129.99|127.59|129.08|126.68|130.49|128.09|129.08|126.68|0
1657614300000|2022-07-12 08:25:00|129.18|126.78|129.08|126.68|129.58|127.18|128.98|126.58|0
1657614600000|2022-07-12 08:30:00|129.13|126.73|127.78|125.38|129.23|126.83|127.68|125.28|0
1657614900000|2022-07-12 08:35:00|127.68|125.28|127.62|125.22|127.87|125.47|126.88|124.48|0
1657615200000|2022-07-12 08:40:00|127.67|125.27|127.07|124.67|128.53|126.13|126.87|124.47|0
1657615500000|2022-07-12 08:45:00|127.17|124.77|127.36|124.96|127.56|125.16|127.07|124.67|0
1657615800000|2022-07-12 08:50:00|127.31|124.91|127.75|125.35|127.86|125.46|127.26|124.86|0
1657616100000|2022-07-12 08:55:00|127.85|125.45|127.75|125.35|127.95|125.55|127.55|125.15|0
1657616400000|2022-07-12 09:00:00|127.8|125.4|127.75|125.35|128.45|126.05|126.66|124.26|0
1657616700000|2022-07-12 09:05:00|127.8|125.4|127.44|125.04|127.94|125.54|126.65|124.25|0
1657617000000|2022-07-12 09:10:00|127.64|125.24|127.64|125.24|127.94|125.54|127.15|124.75|0
1657617300000|2022-07-12 09:15:00|127.49|125.09|127.59|125.19|127.83|125.43|127.14|124.74|0
1657617600000|2022-07-12 09:20:00|127.63|125.23|128.48|126.08|128.78|126.38|127.43|125.03|0
1657617900000|2022-07-12 09:25:00|128.53|126.13|129.22|126.82|129.22|126.82|128.33|125.93|0
1657618200000|2022-07-12 09:30:00|129.28|126.88|129.47|127.07|129.52|127.12|129.02|126.62|0
1657618500000|2022-07-12 09:35:00|129.72|127.32|129.82|127.42|129.92|127.52|129.22|126.82|0
1657618800000|2022-07-12 09:40:00|129.72|127.32|129.61|127.21|129.82|127.42|129.11|126.71|0
1657619100000|2022-07-12 09:45:00|129.51|127.11|130.62|128.22|130.72|128.32|129.51|127.11|0
1657619400000|2022-07-12 09:50:00|130.52|128.12|131.22|128.82|131.42|129.02|130.31|127.91|0
1657619700000|2022-07-12 09:55:00|131.12|128.72|130.31|127.91|131.12|128.72|130.2|127.8|0
1657620000000|2022-07-12 10:00:00|130.26|127.86|129.8|127.4|130.35|127.95|129.6|127.2|0
1657620300000|2022-07-12 10:05:00|129.7|127.3|129.64|127.24|130.15|127.75|129.01|126.61|0
1657620600000|2022-07-12 10:10:00|129.59|127.19|127.74|125.34|129.64|127.24|126.55|124.15|0
1657620900000|2022-07-12 10:15:00|127.64|125.24|127.28|124.88|127.86|125.46|126.9|124.5|0
1657621200000|2022-07-12 10:20:00|127.18|124.78|126.93|124.53|127.48|125.08|126.64|124.24|0
1657621500000|2022-07-12 10:25:00|126.88|124.48|127.17|124.77|127.32|124.92|125.99|123.59|0
1657621800000|2022-07-12 10:30:00|127.32|124.92|128.32|125.92|128.46|126.06|126.98|124.58|0
1657622100000|2022-07-12 10:35:00|128.22|125.82|128.66|126.26|128.66|126.26|127.86|125.46|0
1657622400000|2022-07-12 10:40:00|128.56|126.16|128.35|125.95|128.86|126.46|128.16|125.76|0
1657622700000|2022-07-12 10:45:00|128.41|126.01|127.9|125.5|128.75|126.35|127.85|125.45|0
1657623000000|2022-07-12 10:50:00|128|125.6|129.75|127.35|130.15|127.75|127.35|124.95|0
1657623300000|2022-07-12 10:55:00|129.65|127.25|131.01|128.61|131.16|128.76|129.65|127.25|0
1657623600000|2022-07-12 11:00:00|131.16|128.76|130.75|128.35|131.26|128.86|130.35|127.95|0
1657623900000|2022-07-12 11:05:00|130.85|128.45|130.24|127.84|130.85|128.45|130.24|127.84|0
1657624200000|2022-07-12 11:10:00|130.29|127.89|129.63|127.23|130.34|127.94|128.83|126.43|0
1657624500000|2022-07-12 11:15:00|129.58|127.18|128.62|126.22|130.03|127.63|128.52|126.12|0
1657624800000|2022-07-12 11:20:00|128.52|126.12|127.47|124.59|128.72|126.32|127.23|124.39|0
1657625100000|2022-07-12 11:25:00|127.42|124.54|126.87|123.99|127.66|124.78|126.62|123.74|0
1657625400000|2022-07-12 11:30:00|126.82|123.94|124.7|121.82|127.16|124.28|124.61|121.73|0
1657625700000|2022-07-12 11:35:00|124.61|121.73|124.8|121.92|125.48|122.6|124.6|121.72|0
1657626000000|2022-07-12 11:40:00|124.75|121.87|125.67|122.79|125.67|122.79|124.02|121.14|0
1657626300000|2022-07-12 11:45:00|125.63|122.75|125.96|123.08|126.56|123.68|125.63|122.75|0
1657626600000|2022-07-12 11:50:00|126.16|123.28|125.96|123.08|126.26|123.38|124.88|122|0
1657626900000|2022-07-12 11:55:00|126.06|123.18|126.64|123.76|126.9|124.02|126.06|123.18|0
1657627200000|2022-07-12 12:00:00|126.74|123.86|126.15|123.27|126.74|123.86|125.95|123.07|0
1657627500000|2022-07-12 12:05:00|126.25|123.37|126.29|123.41|126.34|123.46|125.17|122.29|0
1657627800000|2022-07-12 12:10:00|126.34|123.46|127.52|124.64|127.72|124.84|126.29|123.41|0
1657628100000|2022-07-12 12:15:00|127.62|124.74|127.92|125.04|128.12|125.24|127.42|124.54|0
1657628400000|2022-07-12 12:20:00|128.02|125.14|127.12|124.24|128.11|125.23|126.82|123.94|0
1657628700000|2022-07-12 12:25:00|127.02|124.14|126.22|123.34|127.12|124.24|125.39|122.51|0
1657629000000|2022-07-12 12:30:00|125.93|123.05|124.75|121.87|126.52|123.64|124.46|121.58|0
1657629300000|2022-07-12 12:35:00|124.85|121.97|123.48|120.6|124.94|122.06|123.48|120.6|0
1657629600000|2022-07-12 12:40:00|123.67|120.79|122.99|120.11|124.55|121.67|122.99|120.11|0
1657629900000|2022-07-12 12:45:00|123.19|120.31|124.44|121.56|125.03|122.15|122.99|120.11|0
1657630200000|2022-07-12 12:50:00|124.54|121.66|124.05|121.17|124.93|122.05|124.05|121.17|0
1657630500000|2022-07-12 12:55:00|124.15|121.27|124.24|121.36|124.44|121.56|123.56|120.68|0
1657630800000|2022-07-12 13:00:00|124.29|121.41|123.17|120.29|124.73|121.85|123.17|120.29|0
1657631100000|2022-07-12 13:05:00|122.98|120.1|122.59|119.71|123.07|120.19|122.01|119.13|0
1657631400000|2022-07-12 13:10:00|122.68|119.8|122.62|119.74|123.87|120.99|122.33|119.45|0
1657631700000|2022-07-12 13:15:00|122.71|119.83|123|120.12|123.29|120.41|122.33|119.45|0
1657632000000|2022-07-12 13:20:00|123.09|120.21|122.7|119.82|123.19|120.31|122.51|119.63|0
1657632300000|2022-07-12 13:25:00|122.61|119.73|122.03|119.15|122.61|119.73|121.07|118.19|0
1657632600000|2022-07-12 13:30:00|122.12|119.24|120.11|117.23|122.12|119.24|117.4|114.52|0
1657632900000|2022-07-12 13:35:00|119.4|116.52|114.41|111.53|119.4|116.52|113.32|110.44|0
1657633200000|2022-07-12 13:40:00|114.27|111.39|116.42|113.54|116.6|113.72|113.68|110.8|0
1657633500000|2022-07-12 13:45:00|116.23|113.35|119.11|116.23|119.11|116.23|115.41|112.53|0
1657633800000|2022-07-12 13:50:00|119.58|116.7|118.17|115.29|119.67|116.79|117.71|114.83|0
1657634100000|2022-07-12 13:55:00|118.45|115.57|121.94|119.06|122.23|119.35|118.22|115.34|0
1657634400000|2022-07-12 14:00:00|122.32|119.44|124.37|121.49|126.93|124.05|122.32|119.44|0
1657634700000|2022-07-12 14:05:00|124.33|121.45|123.88|121|124.57|121.69|122.24|119.36|0
1657635000000|2022-07-12 14:10:00|123.79|120.91|121.85|118.97|124.47|121.59|120.03|117.15|0
1657635300000|2022-07-12 14:15:00|121.75|118.87|119.63|116.75|123.49|120.61|119.63|116.75|0
1657635600000|2022-07-12 14:20:00|119.92|117.04|121.26|118.38|122.04|119.16|118.73|115.85|0
1657635900000|2022-07-12 14:25:00|121.55|118.67|122.42|119.54|123.1|120.22|119.92|117.04|0
1657636200000|2022-07-12 14:30:00|122.22|119.34|117.82|114.94|122.22|119.34|117.54|114.66|0
1657636500000|2022-07-12 14:35:00|118.1|115.22|119.6|116.72|119.81|116.93|117.52|114.64|0
1657636800000|2022-07-12 14:40:00|119.51|116.63|118.93|116.05|120.66|117.78|118.65|115.77|0
1657637100000|2022-07-12 14:45:00|118.84|115.96|119.31|116.43|120.65|117.77|117.51|114.63|0
1657637400000|2022-07-12 14:50:00|119.41|116.53|118.3|115.9|121.03|118.15|118.3|115.9|0
1657637700000|2022-07-12 14:55:00|118.49|116.09|117.54|115.14|118.97|116.57|116.79|114.39|0
1657638000000|2022-07-12 15:00:00|117.5|115.1|118.3|115.9|119.06|116.66|117.07|114.67|0
1657638300000|2022-07-12 15:05:00|118.49|116.09|116.5|114.1|119.53|117.13|116.5|114.1|0
1657638600000|2022-07-12 15:10:00|116.4|114|114.72|112.32|116.4|114|113.61|111.21|0
1657638900000|2022-07-12 15:15:00|114.91|112.51|116.87|114.47|117.43|115.03|114.63|112.23|0
1657639200000|2022-07-12 15:20:00|116.82|114.42|114.9|112.5|116.96|114.56|114.25|111.85|0
1657639500000|2022-07-12 15:25:00|114.99|112.59|113.39|110.99|115.64|113.24|113.3|110.9|0
1657639800000|2022-07-12 15:30:00|113.02|110.62|113.94|111.54|114.41|112.01|112.47|110.07|0
1657640100000|2022-07-12 15:35:00|113.67|111.27|115.33|112.93|116.36|113.96|113.2|110.8|0
1657640400000|2022-07-12 15:40:00|115.52|113.12|116.83|114.43|117.68|115.28|115.42|113.02|0
1657640700000|2022-07-12 15:45:00|116.64|114.24|116.45|114.05|117.49|115.09|115.98|113.58|0
1657641000000|2022-07-12 15:50:00|116.54|114.14|117.48|115.08|117.48|115.08|116.16|113.76|0
1657641300000|2022-07-12 15:55:00|117.58|115.18|116.16|113.76|117.76|115.36|116.16|113.76|0
1657641600000|2022-07-12 16:00:00|115.88|113.48|116.44|114.04|117|114.6|115.41|113.01|0
1657641900000|2022-07-12 16:05:00|116.34|113.94|117.56|115.16|117.56|115.16|114.75|112.35|0
1657642200000|2022-07-12 16:10:00|117.47|115.07|115.58|113.18|117.56|115.16|115.21|112.81|0
1657642500000|2022-07-12 16:15:00|115.4|113|115.77|113.37|116.14|113.74|115.02|112.62|0
1657642800000|2022-07-12 16:20:00|115.86|113.46|115.2|112.8|116.42|114.02|114.74|112.34|0
1657643100000|2022-07-12 16:25:00|115.29|112.89|114.73|112.33|115.85|113.45|114.64|112.24|0
1657643400000|2022-07-12 16:30:00|114.82|112.42|113.43|111.03|115.38|112.98|113.43|111.03|0
1657643700000|2022-07-12 16:35:00|113.62|111.22|113.34|110.94|113.99|111.59|112.78|110.38|0
1657644000000|2022-07-12 16:40:00|113.43|111.03|113.88|111.48|114.07|111.67|113.06|110.66|0
1657644300000|2022-07-12 16:45:00|113.79|111.39|113.88|111.48|114.25|111.85|113.14|110.74|0
1657644600000|2022-07-12 16:50:00|113.97|111.57|114.8|112.4|115.83|113.43|113.88|111.48|0
1657644900000|2022-07-12 16:55:00|114.9|112.5|114.11|111.71|115.27|112.87|113.87|111.47|0
1657645200000|2022-07-12 17:00:00|114.15|111.75|115.45|113.05|116.15|113.75|112.22|109.82|0
1657645500000|2022-07-12 17:05:00|115.17|112.77|116.38|113.98|116.76|114.36|114.98|112.58|0
1657645800000|2022-07-12 17:10:00|116.48|114.08|116.94|114.54|117.23|114.83|116.47|114.07|0
1657646100000|2022-07-12 17:15:00|117.23|114.83|117.69|115.29|117.69|115.29|116.56|114.16|0
1657646400000|2022-07-12 17:20:00|117.6|115.2|117.88|115.48|118.45|116.05|117.22|114.82|0
1657646700000|2022-07-12 17:25:00|117.97|115.57|116.93|114.53|118.45|116.05|116.93|114.53|0
1657647000000|2022-07-12 17:30:00|116.84|114.44|117.02|114.62|117.21|114.81|116.36|113.96|0
1657647300000|2022-07-12 17:35:00|117.11|114.71|117.02|114.62|117.3|114.9|116.45|114.05|0
1657647600000|2022-07-12 17:40:00|116.92|114.52|116.45|114.05|117.11|114.71|115.98|113.58|0
1657647900000|2022-07-12 17:45:00|116.54|114.14|116.54|114.14|117.48|115.08|116.16|113.76|0
1657648200000|2022-07-12 17:50:00|116.63|114.23|115.41|113.01|117.01|114.61|115.31|112.91|0
1657648500000|2022-07-12 17:55:00|115.31|112.91|115.68|113.28|115.87|113.47|114.94|112.54|0
1657648800000|2022-07-12 18:00:00|115.59|113.19|117.47|115.07|117.56|115.16|115.4|113|0
1657649100000|2022-07-12 18:05:00|117.37|114.97|117.46|115.06|118.03|115.63|117.18|114.78|0
1657649400000|2022-07-12 18:10:00|117.56|115.16|116.89|114.49|117.75|115.35|116.42|114.02|0
1657649700000|2022-07-12 18:15:00|116.99|114.59|117.36|114.96|117.65|115.25|116.8|114.4|0
1657650000000|2022-07-12 18:20:00|117.45|115.05|118.02|115.62|118.12|115.72|117.17|114.77|0
1657650300000|2022-07-12 18:25:00|118.11|115.71|117.83|115.43|118.3|115.9|117.54|115.14|0
1657650600000|2022-07-12 18:30:00|117.73|115.33|120.02|117.62|120.02|117.62|117.35|114.95|0
1657650900000|2022-07-12 18:35:00|119.92|117.52|119.89|117.49|120.02|117.62|118.11|115.71|0
1657651200000|2022-07-12 18:40:00|119.79|117.39|120.17|117.77|120.85|118.45|119.79|117.39|0
1657651500000|2022-07-12 18:45:00|120.36|117.96|119.78|117.38|120.65|118.25|119.59|117.19|0
1657651800000|2022-07-12 18:50:00|119.88|117.48|121.13|118.73|121.13|118.73|119.88|117.48|0
1657652100000|2022-07-12 18:55:00|121.03|118.63|123.36|120.96|123.36|120.96|120.93|118.53|0
1657652400000|2022-07-12 19:00:00|123.75|121.35|128.53|126.13|128.84|126.44|123.75|121.35|0
1657652700000|2022-07-12 19:05:00|128.63|126.23|130.46|128.06|130.46|128.06|127.42|125.02|0
1657653000000|2022-07-12 19:10:00|130.15|127.75|128.32|125.92|131.48|129.08|128.22|125.82|0
1657653300000|2022-07-12 19:15:00|128.22|125.82|128.82|126.42|130.25|127.85|128.22|125.82|0
1657653600000|2022-07-12 19:20:00|129.03|126.63|132.19|129.79|132.81|130.41|128.52|126.12|0
1657653900000|2022-07-12 19:25:00|132.14|129.74|132.09|129.69|132.91|130.51|128.39|125.99|0
1657654200000|2022-07-12 19:30:00|132.04|129.64|134.64|132.24|134.85|132.45|131.32|128.92|0
1657654500000|2022-07-12 19:35:00|134.74|132.34|135.37|132.97|137.38|134.98|134.64|132.24|0
1657654800000|2022-07-12 19:40:00|135.47|133.07|134.42|132.02|136.63|134.23|134.31|131.91|0
1657655100000|2022-07-12 19:45:00|134.31|131.91|133.11|130.71|134.52|132.12|131.92|129.52|0
1657655400000|2022-07-12 19:50:00|132.54|130.14|129.56|127.16|132.54|130.14|128.85|126.45|0
1657655700000|2022-07-12 19:55:00|129.76|127.36|129.15|126.75|130.78|128.38|129.05|126.65|0
1657656000000|2022-07-12 20:00:00|129.76|127.36|131.5|129.1|131.7|129.3|129.55|127.15|0
1657656300000|2022-07-12 20:05:00|131.39|128.99|131.18|128.78|131.49|129.09|130.47|128.07|0
1657656600000|2022-07-12 20:10:00|131.39|128.99|130.36|127.96|131.39|128.99|129.95|127.55|0
1657656900000|2022-07-12 20:15:00|130.56|127.76|130.35|127.55|130.66|127.86|129.94|127.14|0
1657657200000|2022-07-12 20:20:00|130.45|127.65|131.16|128.36|131.47|128.67|130.14|127.34|0
1657657500000|2022-07-12 20:25:00|131.27|128.47|130.95|128.15|131.47|128.67|130.65|127.85|0
1657657800000|2022-07-12 20:30:00|130.91|128.11|130.85|128.05|131.67|128.87|130.24|127.44|0
1657658100000|2022-07-12 20:35:00|130.75|127.95|130.74|127.94|131.05|128.25|130.54|127.74|0
1657658400000|2022-07-12 20:40:00|130.64|127.84|130.33|127.53|130.69|127.89|130.23|127.43|0
1657658700000|2022-07-12 20:45:00|130.43|127.63|130.32|127.52|130.53|127.73|130.32|127.52|0
1657659000000|2022-07-12 20:50:00|130.22|127.42|129.81|127.01|130.32|127.52|129.81|127.01|0
1657659300000|2022-07-12 20:55:00|129.91|127.11|129.92|127.12|130.21|127.41|129.81|127.01|0
1657659600000|2022-07-12 21:00:00|130.07|127.27|130.09|127.29|130.19|127.39|129.93|127.13|0
1657659900000|2022-07-12 21:05:00|130.08|127.28|130.06|127.26|130.2|127.4|129.94|127.14|0
1657660200000|2022-07-12 21:10:00|130.02|127.22|130.1|127.3|130.1|127.3|130.02|127.22|0
1657660500000|2022-07-12 21:15:00|130.09|127.29|129.99|127.19|130.1|127.3|129.98|127.18|0
1657660800000|2022-07-12 21:20:00|129.92|127.12|130.03|127.23|130.03|127.23|129.92|127.12|0
1657661100000|2022-07-12 21:25:00|130.06|127.26|130.07|127.27|130.14|127.34|130.06|127.26|0
1657661400000|2022-07-12 21:30:00|130.1|127.3|130|127.2|130.15|127.35|130|127.2|0
1657661700000|2022-07-12 21:35:00|130.02|127.22|129.9|127.1|130.02|127.22|129.8|127|0
1657662000000|2022-07-12 21:40:00|129.91|127.11|129.93|127.13|129.93|127.13|129.87|127.07|0
1657662300000|2022-07-12 21:45:00|129.9|127.1|129.95|127.15|129.95|127.15|129.9|127.1|0
1657662600000|2022-07-12 21:50:00|129.98|127.18|129.81|127.01|130.12|127.32|129.81|127.01|0
1657662900000|2022-07-12 21:55:00|129.89|127.09|129.99|127.19|130.12|127.32|129.84|127.04|0
1657663200000|2022-07-12 22:00:00|129.1|126.3|129.75|126.95|129.86|127.06|128.69|125.89|0
1657663500000|2022-07-12 22:05:00|129.7|126.9|128.93|126.13|129.7|126.9|128.63|125.83|0
1657663800000|2022-07-12 22:10:00|129.03|126.23|129.23|126.43|129.33|126.53|128.63|125.83|0
1657664100000|2022-07-12 22:15:00|129.33|126.53|129.84|127.04|130.2|127.4|129.33|126.53|0
1657664400000|2022-07-12 22:20:00|129.79|126.99|130.35|127.55|130.76|127.96|129.74|126.94|0
1657664700000|2022-07-12 22:25:00|130.45|127.65|130.04|127.24|130.45|127.65|129.63|126.83|0
1657665000000|2022-07-12 22:30:00|129.99|127.19|129.83|127.03|130.24|127.44|129.63|126.83|0
1657665300000|2022-07-12 22:35:00|129.78|126.98|130.23|127.43|130.23|127.43|129.62|126.82|0
1657665600000|2022-07-12 22:40:00|130.13|127.33|129.21|126.41|130.13|127.33|129.11|126.31|0
1657665900000|2022-07-12 22:45:00|129.16|126.36|129.2|126.4|129.61|126.81|129.11|126.31|0
1657666200000|2022-07-12 22:50:00|129.1|126.3|129.5|126.7|129.71|126.91|129.1|126.3|0
1657666500000|2022-07-12 22:55:00|129.61|126.81|129.91|127.11|130.11|127.31|129.61|126.81|0
1657666800000|2022-07-12 23:00:00|129.81|127.01|129.29|126.49|129.81|127.01|128.99|126.19|0
1657667100000|2022-07-12 23:05:00|129.19|126.39|129.29|126.49|129.39|126.59|128.89|126.09|0
1657667400000|2022-07-12 23:10:00|129.34|126.54|129.49|126.69|129.49|126.69|129.28|126.48|0
1657667700000|2022-07-12 23:15:00|129.54|126.74|130.2|127.4|130.2|127.4|129.49|126.69|0
1657668000000|2022-07-12 23:20:00|130.4|127.6|130.35|127.55|131.43|128.63|130.35|127.55|0
1657668300000|2022-07-12 23:25:00|130.5|127.7|130.5|127.7|130.81|128.01|130.29|127.49|0
1657668600000|2022-07-12 23:30:00|130.55|127.75|129.06|126.26|130.6|127.8|128.86|126.06|0
1657668900000|2022-07-12 23:35:00|128.96|126.16|128.35|125.55|129.22|126.42|128.35|125.55|0
1657669200000|2022-07-12 23:40:00|128.25|125.45|128.35|125.55|128.75|125.95|127.95|125.15|0
1657669500000|2022-07-12 23:45:00|128.45|125.65|128.85|126.05|129.05|126.25|128.3|125.5|0
1657669800000|2022-07-12 23:50:00|128.95|126.15|130.17|127.37|130.58|127.78|128.9|126.1|0
1657670100000|2022-07-12 23:55:00|130.27|127.47|130.16|127.36|130.47|127.67|129.96|127.16|0
1657670400000|2022-07-13 00:00:00|129.86|127.06|128.63|125.83|130.16|127.36|127.93|125.13|0
1657670700000|2022-07-13 00:05:00|128.43|125.63|129.03|126.23|129.24|126.44|128.43|125.63|0
1657671000000|2022-07-13 00:10:00|129.14|126.34|129.13|126.33|130.66|127.86|129.13|126.33|0
1657671300000|2022-07-13 00:15:00|128.98|126.18|128.72|125.92|129.54|126.74|128.32|125.52|0
1657671600000|2022-07-13 00:20:00|129.03|126.23|128.77|125.97|129.08|126.28|128.11|125.31|0
1657671900000|2022-07-13 00:25:00|128.72|125.92|129.12|126.32|129.33|126.53|128.36|125.56|0
1657672200000|2022-07-13 00:30:00|129.22|126.42|128.91|126.11|129.73|126.93|128.31|125.51|0
1657672500000|2022-07-13 00:35:00|128.86|126.06|127.44|124.64|129.32|126.52|127.39|124.59|0
1657672800000|2022-07-13 00:40:00|127.49|124.69|127.39|124.59|128|125.2|127.29|124.49|0
1657673100000|2022-07-13 00:45:00|127.44|124.64|127.99|125.19|128.09|125.29|126.99|124.19|0
1657673400000|2022-07-13 00:50:00|128.04|125.24|128.04|125.24|128.24|125.44|127.68|124.88|0
1657673700000|2022-07-13 00:55:00|128.24|125.44|127.78|124.98|128.24|125.44|127.18|124.38|0
1657674000000|2022-07-13 01:00:00|127.73|124.93|126.47|123.67|127.78|124.98|126.02|123.22|0
1657674300000|2022-07-13 01:05:00|126.37|123.57|126.06|123.26|126.37|123.57|125.57|122.77|0
1657674600000|2022-07-13 01:10:00|126.12|123.32|126.56|123.76|126.96|124.16|125.96|123.16|0
1657674900000|2022-07-13 01:15:00|126.46|123.66|127.66|124.86|127.76|124.96|126.31|123.51|0
1657675200000|2022-07-13 01:20:00|127.76|124.96|128.57|125.77|128.57|125.77|127.46|124.66|0
1657675500000|2022-07-13 01:25:00|128.67|125.87|128.46|125.66|128.87|126.07|128.06|125.26|0
1657675800000|2022-07-13 01:30:00|128.36|125.56|128.61|125.81|129.17|126.37|127.95|125.15|0
1657676100000|2022-07-13 01:35:00|128.56|125.76|129.93|127.13|129.98|127.18|128.56|125.76|0
1657676400000|2022-07-13 01:40:00|129.87|127.07|130.28|127.48|130.69|127.89|129.21|126.41|0
1657676700000|2022-07-13 01:45:00|130.33|127.53|129.51|126.71|130.69|127.89|128.95|126.15|0
1657677000000|2022-07-13 01:50:00|129.46|126.66|129.51|126.71|130.27|127.47|128.95|126.15|0
1657677300000|2022-07-13 01:55:00|129.45|126.65|129.71|126.91|129.96|127.16|129.1|126.3|0
1657677600000|2022-07-13 02:00:00|129.65|126.85|128.53|125.73|129.65|126.85|128.28|125.48|0
1657677900000|2022-07-13 02:05:00|128.43|125.63|129.44|126.64|129.54|126.74|128.33|125.53|0
1657678200000|2022-07-13 02:10:00|129.34|126.54|129.29|126.49|129.44|126.64|128.53|125.73|0
1657678500000|2022-07-13 02:15:00|129.39|126.59|129.79|126.99|130.15|127.35|129.39|126.59|0
1657678800000|2022-07-13 02:20:00|129.84|127.04|129.79|126.99|130.14|127.34|128.82|126.02|0
1657679100000|2022-07-13 02:25:00|129.73|126.93|129.73|126.93|130.19|127.39|129.43|126.63|0
1657679400000|2022-07-13 02:30:00|129.83|127.03|128.81|126.01|129.83|127.03|128.76|125.96|0
1657679700000|2022-07-13 02:35:00|128.71|125.91|127.69|124.89|129.22|126.42|127.59|124.79|0
1657680000000|2022-07-13 02:40:00|127.59|124.79|128.19|125.39|128.3|125.5|127.59|124.79|0
1657680300000|2022-07-13 02:45:00|128.15|125.35|127.18|124.38|128.4|125.6|127.08|124.28|0
1657680600000|2022-07-13 02:50:00|127.08|124.28|126.98|124.18|127.48|124.68|126.98|124.18|0
1657680900000|2022-07-13 02:55:00|127.08|124.28|127.03|124.23|127.38|124.58|126.67|123.87|0
1657681200000|2022-07-13 03:00:00|126.82|124.02|127.32|124.52|127.47|124.67|126.77|123.97|0
1657681500000|2022-07-13 03:05:00|127.27|124.47|127.07|124.27|127.47|124.67|126.97|124.17|0
1657681800000|2022-07-13 03:10:00|127.17|124.37|127.11|124.31|127.37|124.57|127.06|124.26|0
1657682100000|2022-07-13 03:15:00|127.06|124.26|127.36|124.56|127.61|124.81|126.66|123.86|0
1657682400000|2022-07-13 03:20:00|127.26|124.46|126.45|123.65|127.26|124.46|126.45|123.65|0
1657682700000|2022-07-13 03:25:00|126.55|123.75|127.05|124.25|127.15|124.35|126.45|123.65|0
1657683000000|2022-07-13 03:30:00|127|124.2|126.04|123.24|127|124.2|125.94|123.14|0
1657683300000|2022-07-13 03:35:00|125.84|123.04|126.04|123.24|126.34|123.54|125.74|122.94|0
1657683600000|2022-07-13 03:40:00|125.94|123.14|125.93|123.13|126.34|123.54|125.74|122.94|0
1657683900000|2022-07-13 03:45:00|126.03|123.23|126.23|123.43|126.23|123.43|125.83|123.03|0
1657684200000|2022-07-13 03:50:00|126.33|123.53|126.43|123.63|126.83|124.03|126.18|123.38|0
1657684500000|2022-07-13 03:55:00|126.53|123.73|126.72|123.92|126.92|124.12|126.33|123.53|0
1657684800000|2022-07-13 04:00:00|126.67|123.87|127.17|124.37|127.32|124.52|126.62|123.82|0
1657685100000|2022-07-13 04:05:00|127.22|124.42|127.42|124.62|127.52|124.72|127.12|124.32|0
1657685400000|2022-07-13 04:10:00|127.37|124.57|127.41|124.61|127.52|124.72|127.11|124.31|0
1657685700000|2022-07-13 04:15:00|127.31|124.51|127.21|124.41|127.41|124.61|127.11|124.31|0
1657686000000|2022-07-13 04:20:00|127.11|124.31|127|124.2|127.11|124.31|126.7|123.9|0
1657686300000|2022-07-13 04:25:00|127.1|124.3|126.7|123.9|127.1|124.3|126.6|123.8|0
1657686600000|2022-07-13 04:30:00|126.6|123.8|127.15|124.35|127.6|124.8|126.6|123.8|0
1657686900000|2022-07-13 04:35:00|127.09|124.29|127.04|124.24|127.49|124.69|126.99|124.19|0
1657687200000|2022-07-13 04:40:00|126.99|124.19|126.98|124.18|127.09|124.29|126.59|123.79|0
1657687500000|2022-07-13 04:45:00|126.94|124.14|127.18|124.38|127.28|124.48|126.94|124.14|0
1657687800000|2022-07-13 04:50:00|127.38|124.58|127.38|124.58|127.54|124.74|126.88|124.08|0
1657688100000|2022-07-13 04:55:00|127.48|124.68|127.27|124.47|127.68|124.88|127.08|124.28|0
1657688400000|2022-07-13 05:00:00|127.33|124.53|127.07|124.27|127.73|124.93|126.62|123.82|0
1657688700000|2022-07-13 05:05:00|127.17|124.37|127.47|124.67|127.57|124.77|127.07|124.27|0
1657689000000|2022-07-13 05:10:00|127.57|124.77|127.66|124.86|127.87|125.07|127.36|124.56|0
1657689300000|2022-07-13 05:15:00|127.76|124.96|127.66|124.86|128.07|125.27|127.46|124.66|0
1657689600000|2022-07-13 05:20:00|127.56|124.76|127.55|124.75|128.37|125.57|127.55|124.75|0
1657689900000|2022-07-13 05:25:00|127.51|124.71|126.95|124.15|127.86|125.06|126.75|123.95|0
1657690200000|2022-07-13 05:30:00|127.15|124.35|128.46|125.66|128.46|125.66|127.15|124.35|0
1657690500000|2022-07-13 05:35:00|128.35|125.55|127.54|124.74|128.35|125.55|127.54|124.74|0
1657690800000|2022-07-13 05:40:00|127.44|124.64|127.39|124.59|127.9|125.1|127.14|124.34|0
1657691100000|2022-07-13 05:45:00|127.44|124.64|126.93|124.13|127.64|124.84|126.93|124.13|0
1657691400000|2022-07-13 05:50:00|127.03|124.23|126.93|124.13|127.33|124.53|126.73|123.93|0
1657691700000|2022-07-13 05:55:00|126.72|123.92|127.02|124.22|127.22|124.42|126.72|123.92|0
1657692000000|2022-07-13 06:00:00|127.12|124.32|127.17|124.37|127.42|124.62|126.52|123.72|0
1657692300000|2022-07-13 06:05:00|127.22|124.42|127.62|124.82|127.82|125.02|126.91|124.11|0
1657692600000|2022-07-13 06:10:00|127.72|124.92|127.92|125.12|128.63|125.83|127.21|124.41|0
1657692900000|2022-07-13 06:15:00|128.02|125.22|128.11|125.31|129.08|126.28|127.92|125.12|0
1657693200000|2022-07-13 06:20:00|128.01|125.21|128.11|125.31|128.21|125.41|127.61|124.81|0
1657693500000|2022-07-13 06:25:00|128.21|125.41|127|124.2|128.41|125.61|126.95|124.15|0
1657693800000|2022-07-13 06:30:00|127.05|124.25|127.39|124.59|127.7|124.9|126.9|124.1|0
1657694100000|2022-07-13 06:35:00|127.45|124.65|126.59|123.79|127.5|124.7|126.39|123.59|0
1657694400000|2022-07-13 06:40:00|126.49|123.69|124.69|121.89|126.49|123.69|124.59|121.79|0
1657694700000|2022-07-13 06:45:00|124.59|121.79|123.79|120.99|124.99|122.19|123.3|120.5|0
1657695000000|2022-07-13 06:50:00|123.75|120.95|124.48|121.68|124.98|122.18|123.2|120.4|0
1657695300000|2022-07-13 06:55:00|124.28|121.48|124.18|121.38|124.63|121.83|123.69|120.89|0
1657695600000|2022-07-13 07:00:00|124.48|121.68|125.23|122.43|125.78|122.98|124.23|121.43|0
1657695900000|2022-07-13 07:05:00|125.28|122.88|125.97|123.57|126.38|123.98|124.98|122.58|0
1657696200000|2022-07-13 07:10:00|125.83|123.43|126.22|123.82|126.37|123.97|125.08|122.68|0
1657696500000|2022-07-13 07:15:00|126.17|123.77|127.22|124.82|128.38|125.98|126.17|123.77|0
1657696800000|2022-07-13 07:20:00|127.37|124.97|127.36|124.96|127.97|125.57|127.17|124.77|0
1657697100000|2022-07-13 07:25:00|127.42|125.02|127.92|125.52|128.47|126.07|126.86|124.46|0
1657697400000|2022-07-13 07:30:00|128.02|125.62|126.95|124.55|128.57|126.17|126.65|124.25|0
1657697700000|2022-07-13 07:35:00|127.01|124.61|128.11|125.71|128.77|126.37|126.91|124.51|0
1657698000000|2022-07-13 07:40:00|127.91|125.51|128.97|126.57|129.27|126.87|127.76|125.36|0
1657698300000|2022-07-13 07:45:00|129.17|126.77|128.96|126.56|130.24|127.84|128.86|126.46|0
1657698600000|2022-07-13 07:50:00|129.02|126.62|129.37|126.97|129.77|127.37|129.02|126.62|0
1657698900000|2022-07-13 07:55:00|129.57|127.17|129.67|127.27|130.18|127.78|129.36|126.96|0
1657699200000|2022-07-13 08:00:00|129.77|127.37|129.05|126.65|130.38|127.98|128.65|126.25|0
1657699500000|2022-07-13 08:05:00|129|126.6|130.17|127.77|131.3|128.9|128.75|126.35|0
1657699800000|2022-07-13 08:10:00|129.96|127.56|130.37|127.97|130.58|128.18|129.86|127.46|0
1657700100000|2022-07-13 08:15:00|130.42|128.02|128.69|126.29|130.57|128.17|128.43|126.03|0
1657700400000|2022-07-13 08:20:00|128.73|126.33|128.32|125.92|128.94|126.54|128.28|125.88|0
1657700700000|2022-07-13 08:25:00|128.43|126.03|127.71|125.31|128.43|126.03|127.61|125.21|0
1657701000000|2022-07-13 08:30:00|127.81|125.41|126.6|124.2|127.91|125.51|126.4|124|0
1657701300000|2022-07-13 08:35:00|126.55|124.15|125.7|123.3|126.65|124.25|125.7|123.3|0
1657701600000|2022-07-13 08:40:00|125.8|123.4|126.69|124.29|126.8|124.4|125.8|123.4|0
1657701900000|2022-07-13 08:45:00|126.65|124.25|125.39|122.99|126.75|124.35|124.99|122.59|0
1657702200000|2022-07-13 08:50:00|125.49|123.09|125.09|122.69|125.59|123.19|124.94|122.54|0
1657702500000|2022-07-13 08:55:00|124.99|122.59|123.99|121.59|125.29|122.89|123.8|121.4|0
1657702800000|2022-07-13 09:00:00|124.14|121.74|124.14|121.74|124.79|122.39|123.89|121.49|0
1657703100000|2022-07-13 09:05:00|124.19|121.79|124.78|122.38|125.18|122.78|124.19|121.79|0
1657703400000|2022-07-13 09:10:00|124.88|122.48|124.97|122.57|125.37|122.97|124.48|122.08|0
1657703700000|2022-07-13 09:15:00|125.07|122.67|125.17|122.77|125.37|122.97|124.48|122.08|0
1657704000000|2022-07-13 09:20:00|125.27|122.87|125.16|122.76|125.27|122.87|124.37|121.97|0
1657704300000|2022-07-13 09:25:00|125.26|122.86|124.07|121.67|125.36|122.96|124.07|121.67|0
1657704600000|2022-07-13 09:30:00|124.12|121.72|124.31|121.91|124.76|122.36|124.06|121.66|0
1657704900000|2022-07-13 09:35:00|124.21|121.81|124.55|122.15|124.85|122.45|124.21|121.81|0
1657705200000|2022-07-13 09:40:00|124.65|122.25|125.74|123.34|125.84|123.44|124.51|122.11|0
1657705500000|2022-07-13 09:45:00|125.64|123.24|125.49|123.09|125.79|123.39|125.24|122.84|0
1657705800000|2022-07-13 09:50:00|125.44|123.04|125.34|122.94|126.09|123.69|125.14|122.74|0
1657706100000|2022-07-13 09:55:00|125.44|123.04|125.73|123.33|125.73|123.33|125.28|122.88|0
1657706400000|2022-07-13 10:00:00|125.83|123.43|125.93|123.53|126.33|123.93|125.38|122.98|0
1657706700000|2022-07-13 10:05:00|125.88|123.48|125.92|123.52|126.02|123.62|125.62|123.22|0
1657707000000|2022-07-13 10:10:00|125.97|123.57|126.02|123.62|126.32|123.92|125.72|123.32|0
1657707300000|2022-07-13 10:15:00|125.92|123.52|125.91|123.51|125.92|123.52|125.52|123.12|0
1657707600000|2022-07-13 10:20:00|125.86|123.46|125.91|123.51|126.11|123.71|125.61|123.21|0
1657707900000|2022-07-13 10:25:00|125.96|123.56|126.5|124.1|126.91|124.51|125.91|123.51|0
1657708200000|2022-07-13 10:30:00|126.61|124.21|126.85|124.45|127.21|124.81|126.6|124.2|0
1657708500000|2022-07-13 10:35:00|126.8|124.4|126.8|124.4|128.01|125.61|126.65|124.25|0
1657708800000|2022-07-13 10:40:00|126.9|124.5|126.09|123.69|126.9|124.5|125.99|123.59|0
1657709100000|2022-07-13 10:45:00|126.19|123.79|126.39|123.99|126.39|123.99|125.79|123.39|0
1657709400000|2022-07-13 10:50:00|126.29|123.89|126.64|124.24|126.64|124.24|125.99|123.59|0
1657709700000|2022-07-13 10:55:00|126.68|124.28|125.98|123.58|126.99|124.59|125.98|123.58|0
1657710000000|2022-07-13 11:00:00|125.93|123.53|126.27|123.87|126.78|124.38|125.93|123.53|0
1657710300000|2022-07-13 11:05:00|126.33|123.93|125.67|123.27|126.77|124.37|125.57|123.17|0
1657710600000|2022-07-13 11:10:00|125.72|123.32|124.77|122.37|125.87|123.47|124.37|121.97|0
1657710900000|2022-07-13 11:15:00|124.87|122.47|125.06|122.66|125.16|122.76|124.57|122.17|0
1657711200000|2022-07-13 11:20:00|125.02|122.62|126.71|124.31|126.76|124.36|124.82|122.42|0
1657711500000|2022-07-13 11:25:00|126.56|124.16|126.51|124.11|126.81|124.41|125.86|123.46|0
1657711800000|2022-07-13 11:30:00|126.61|124.21|125.95|123.55|126.95|124.55|125.85|123.45|0
1657712100000|2022-07-13 11:35:00|125.85|123.45|125.55|123.15|126.25|123.85|125.55|123.15|0
1657712400000|2022-07-13 11:40:00|125.45|123.05|124.55|122.15|125.45|123.05|124.25|121.85|0
1657712700000|2022-07-13 11:45:00|124.6|122.2|124.05|121.65|124.65|122.25|123.75|121.35|0
1657713000000|2022-07-13 11:50:00|123.95|121.55|124.06|121.66|125.54|123.14|123.95|121.55|0
1657713300000|2022-07-13 11:55:00|124.11|121.71|123.95|121.55|124.35|121.95|123.36|120.96|0
1657713600000|2022-07-13 12:00:00|124|121.6|122.33|119.93|124.55|122.15|121.21|118.81|0
1657713900000|2022-07-13 12:05:00|122.28|119.88|122.67|120.27|122.76|120.36|122.28|119.88|0
1657714200000|2022-07-13 12:10:00|122.86|120.46|123.55|121.15|124.14|121.74|122.66|120.26|0
1657714500000|2022-07-13 12:15:00|123.45|121.05|123.38|120.98|124.02|121.62|123.25|120.85|0
1657714800000|2022-07-13 12:20:00|123.18|120.78|122.79|120.39|123.18|120.78|122.1|119.7|0
1657715100000|2022-07-13 12:25:00|122.59|120.19|115.14|112.74|123.57|121.17|111.51|109.11|0
1657715400000|2022-07-13 12:30:00|115.98|113.58|153.33|150.93|154.14|151.74|115.98|113.58|0
1657715700000|2022-07-13 12:35:00|153.68|151.28|154.6|152.2|156.07|153.67|151.6|149.2|0
1657716000000|2022-07-13 12:40:00|154.48|152.08|155.65|153.25|157.88|155.48|152.86|150.46|0
1657716300000|2022-07-13 12:45:00|155.53|153.13|156.05|153.65|159.89|157.49|154.76|152.36|0
1657716600000|2022-07-13 12:50:00|156.28|153.88|155.59|153.19|157.91|155.51|155.01|152.61|0
1657716900000|2022-07-13 12:55:00|155.47|153.07|153.4|151|157.67|155.27|153.05|150.65|0
1657717200000|2022-07-13 13:00:00|154.08|151.68|149.67|147.27|156.39|153.99|149.67|147.27|0
1657717500000|2022-07-13 13:05:00|149.78|147.38|150.9|148.5|153.75|151.35|149.67|147.27|0
1657717800000|2022-07-13 13:10:00|150.79|148.39|150.75|148.35|152.38|149.98|149.39|146.99|0
1657718100000|2022-07-13 13:15:00|150.86|148.46|154.17|151.77|154.63|152.23|149.39|146.99|0
1657718400000|2022-07-13 13:20:00|153.82|151.42|155.32|152.92|156.48|154.08|153.08|150.68|0
1657718700000|2022-07-13 13:25:00|155.2|152.8|156.01|153.61|156.82|154.42|154.51|152.11|0
1657719000000|2022-07-13 13:30:00|155.66|153.26|151.87|149.47|157.63|155.23|150.28|147.88|0
1657719300000|2022-07-13 13:35:00|151.41|149.01|143.71|141.31|154.5|152.1|143.71|141.31|0
1657719600000|2022-07-13 13:40:00|143.82|141.42|148.33|145.93|148.66|146.26|143.71|141.31|0
1657719900000|2022-07-13 13:45:00|147.6|145.2|142.02|139.62|152.06|149.66|142.02|139.62|0
1657720200000|2022-07-13 13:50:00|141.91|139.51|143.2|140.8|144.65|142.25|141.8|139.4|0
1657720500000|2022-07-13 13:55:00|143.09|140.69|143.09|140.69|146.19|143.79|141.67|139.27|0
1657720800000|2022-07-13 14:00:00|143.42|141.02|145.07|142.67|149.22|146.82|142.32|139.92|0
1657721100000|2022-07-13 14:05:00|145.18|142.78|148.53|146.13|149.67|147.27|143.52|141.12|0
1657721400000|2022-07-13 14:10:00|148.76|146.36|147.07|144.67|149.66|147.26|144.95|142.55|0
1657721700000|2022-07-13 14:15:00|147.18|144.78|152.28|149.88|152.4|150|146.73|144.33|0
1657722000000|2022-07-13 14:20:00|152.63|150.23|152.35|149.95|153.89|151.49|149.6|147.2|0
1657722300000|2022-07-13 14:25:00|152.12|149.72|146.48|144.08|152.69|150.29|146.48|144.08|0
1657722600000|2022-07-13 14:30:00|147.16|144.76|141.38|138.98|148.17|145.77|139.85|137.45|0
1657722900000|2022-07-13 14:35:00|140.72|138.32|140.43|138.03|143.79|141.39|138.77|136.37|0
1657723200000|2022-07-13 14:40:00|140.65|138.25|134.33|131.93|141.08|138.68|134.33|131.93|0
1657723500000|2022-07-13 14:45:00|133.96|131.56|133.91|131.51|135.17|132.77|132.75|130.35|0
1657723800000|2022-07-13 14:50:00|133.59|131.19|133.45|131.05|135.34|132.94|129.8|127.4|0
1657724100000|2022-07-13 14:55:00|133.35|130.95|132.29|129.89|133.35|130.95|130.73|128.33|0
1657724400000|2022-07-13 15:00:00|132.19|129.79|132.71|130.31|134.08|131.68|131.24|128.84|0
1657724700000|2022-07-13 15:05:00|132.39|129.99|130.45|128.05|132.39|129.99|126.92|124.52|0
1657725000000|2022-07-13 15:10:00|130.56|128.16|129.31|126.91|130.76|128.36|128.5|126.1|0
1657725300000|2022-07-13 15:15:00|129.11|126.71|132.11|129.71|132.63|130.23|129.01|126.61|0
1657725600000|2022-07-13 15:20:00|131.79|129.39|132.83|130.43|132.83|130.43|130.55|128.15|0
1657725900000|2022-07-13 15:25:00|132.94|130.54|136.11|133.71|137.26|134.86|132.94|130.54|0
1657726200000|2022-07-13 15:30:00|136.32|133.92|137.07|134.67|137.07|134.67|134.52|132.12|0
1657726500000|2022-07-13 15:35:00|137.18|134.78|137.17|134.77|137.71|135.31|136.43|134.03|0
1657726800000|2022-07-13 15:40:00|137.28|134.88|138.24|135.84|138.57|136.17|136.31|133.91|0
1657727100000|2022-07-13 15:45:00|138.78|136.38|137.06|134.66|139.76|137.36|137.01|134.61|0
1657727400000|2022-07-13 15:50:00|136.95|134.55|135.66|133.26|137.16|134.76|133.45|131.05|0
1657727700000|2022-07-13 15:55:00|135.77|133.37|136.3|133.9|136.41|134.01|134.81|132.41|0
1657728000000|2022-07-13 16:00:00|136.09|133.69|133.54|131.14|137.05|134.65|133.44|131.04|0
1657728300000|2022-07-13 16:05:00|133.65|131.25|132.7|130.3|134.17|131.77|131.86|129.46|0
1657728600000|2022-07-13 16:10:00|132.8|130.4|136.13|133.73|136.45|134.05|132.8|130.4|0
1657728900000|2022-07-13 16:15:00|136.34|133.94|135.27|132.87|136.98|134.58|135.27|132.87|0
1657729200000|2022-07-13 16:20:00|135.17|132.77|133.79|131.39|136.54|134.14|133.58|131.18|0
1657729500000|2022-07-13 16:25:00|133.9|131.5|132.53|130.13|134.63|132.23|132.22|129.82|0
1657729800000|2022-07-13 16:30:00|132.43|130.03|131.38|128.98|133.47|131.07|130.66|128.26|0
1657730100000|2022-07-13 16:35:00|131.69|129.29|129.13|126.73|132.26|129.86|129.13|126.73|0
1657730400000|2022-07-13 16:40:00|128.93|126.53|130.11|127.71|131.1|128.7|128.93|126.53|0
1657730700000|2022-07-13 16:45:00|130.26|127.86|129.74|127.34|131.2|128.8|129.33|126.93|0
1657731000000|2022-07-13 16:50:00|129.85|127.45|128.09|125.69|130.67|128.27|127.89|125.49|0
1657731300000|2022-07-13 16:55:00|127.78|125.38|126.96|124.56|129.12|126.72|126.96|124.56|0
1657731600000|2022-07-13 17:00:00|126.86|124.46|124.39|121.99|128.5|126.1|123.14|120.74|0
1657731900000|2022-07-13 17:05:00|124.14|121.74|125.84|123.44|126.65|124.25|123.24|120.84|0
1657732200000|2022-07-13 17:10:00|126.04|123.64|125.25|122.85|126.45|124.05|124.43|122.03|0
1657732500000|2022-07-13 17:15:00|125.05|122.65|130.11|127.71|130.84|128.44|125.05|122.65|0
1657732800000|2022-07-13 17:20:00|130.01|127.61|128.57|126.17|130.94|128.54|128.57|126.17|0
1657733100000|2022-07-13 17:25:00|128.78|126.38|128.67|126.27|130.42|128.02|128.57|126.17|0
1657733400000|2022-07-13 17:30:00|128.77|126.37|130|127.6|131.13|128.73|128.77|126.37|0
1657733700000|2022-07-13 17:35:00|130.1|127.7|131.75|129.35|131.96|129.56|129.89|127.49|0
1657734000000|2022-07-13 17:40:00|131.85|129.45|129.37|126.97|131.85|129.45|128.96|126.56|0
1657734300000|2022-07-13 17:45:00|129.07|126.67|127.84|125.44|129.78|127.38|127.49|125.09|0
1657734600000|2022-07-13 17:50:00|127.74|125.34|129.16|126.76|129.16|126.76|127.23|124.83|0
1657734900000|2022-07-13 17:55:00|129.47|127.07|128.14|125.74|129.77|127.37|127.83|125.43|0
1657735200000|2022-07-13 18:00:00|128.24|125.84|137.53|135.13|137.53|135.13|128.24|125.84|0
1657735500000|2022-07-13 18:05:00|137.74|135.34|136.44|134.04|137.74|135.34|132.23|129.83|0
1657735800000|2022-07-13 18:10:00|136.34|133.94|133.06|130.66|136.66|134.26|132.95|130.55|0
1657736100000|2022-07-13 18:15:00|133.16|130.76|132.85|130.45|135.9|133.5|132.74|130.34|0
1657736400000|2022-07-13 18:20:00|133.05|130.65|131.38|128.98|134.63|132.23|130.76|128.36|0
1657736700000|2022-07-13 18:25:00|131.07|128.67|128.1|125.7|132.94|130.54|128|125.6|0
1657737000000|2022-07-13 18:30:00|128|125.6|125.65|123.25|128.21|125.81|125.45|123.05|0
1657737300000|2022-07-13 18:35:00|125.45|123.05|124.94|122.54|126.87|124.47|124.74|122.34|0
1657737600000|2022-07-13 18:40:00|124.84|122.44|125.31|122.91|125.31|122.91|123.29|120.89|0
1657737900000|2022-07-13 18:45:00|124.91|122.51|126.97|124.57|126.97|124.57|123.7|121.3|0
1657738200000|2022-07-13 18:50:00|126.87|124.47|127.48|125.08|127.58|125.18|125.04|122.64|0
1657738500000|2022-07-13 18:55:00|127.58|125.18|124.13|121.73|129.33|126.93|123.93|121.53|0
1657738800000|2022-07-13 19:00:00|124.03|121.63|124.43|122.03|126.25|123.85|123.63|121.23|0
1657739100000|2022-07-13 19:05:00|124.48|122.08|127.93|125.53|129.32|126.92|124.43|122.03|0
1657739400000|2022-07-13 19:10:00|128.19|125.79|126.14|123.74|128.39|125.99|125.63|123.23|0
1657739700000|2022-07-13 19:15:00|126.24|123.84|125.52|123.12|127.26|124.86|125.32|122.92|0
1657740000000|2022-07-13 19:20:00|125.42|123.02|126.43|124.03|127.15|124.75|125.02|122.62|0
1657740300000|2022-07-13 19:25:00|126.54|124.14|128.48|126.08|128.68|126.28|126.54|124.14|0
1657740600000|2022-07-13 19:30:00|128.68|126.28|131.42|129.02|132.01|129.61|127.86|125.46|0
1657740900000|2022-07-13 19:35:00|131.52|129.12|129.12|126.72|131.84|129.44|128.91|126.51|0
1657741200000|2022-07-13 19:40:00|129.32|126.92|131.83|129.43|132.14|129.74|129.32|126.92|0
1657741500000|2022-07-13 19:45:00|131.93|129.53|131.61|129.21|132.99|130.59|131.09|128.69|0
1657741800000|2022-07-13 19:50:00|132.25|129.85|131.19|128.79|133.62|131.22|130.56|128.16|0
1657742100000|2022-07-13 19:55:00|131.24|128.84|133.93|131.53|133.93|131.53|129.78|127.38|0
1657742400000|2022-07-13 20:00:00|134.04|131.64|133.82|131.42|134.68|132.28|133.29|130.89|0
1657742700000|2022-07-13 20:05:00|133.93|131.53|134.67|132.27|134.99|132.59|133.72|131.32|0
1657743000000|2022-07-13 20:10:00|134.46|132.06|135.95|133.55|135.95|133.55|134.03|131.63|0
1657743300000|2022-07-13 20:15:00|135.89|133.09|136.9|134.1|136.91|134.11|135.72|132.92|0
1657743600000|2022-07-13 20:20:00|137.01|134.21|136.79|133.99|137.12|134.32|136.68|133.88|0
1657743900000|2022-07-13 20:25:00|137.01|134.21|136.46|133.66|137.33|134.53|136.46|133.66|0
1657744200000|2022-07-13 20:30:00|136.57|133.77|136.46|133.66|136.57|133.77|136.25|133.45|0
1657744500000|2022-07-13 20:35:00|136.35|133.55|136.78|133.98|137.21|134.41|136.35|133.55|0
1657744800000|2022-07-13 20:40:00|136.73|133.93|137.21|134.41|137.21|134.41|136.56|133.76|0
1657745100000|2022-07-13 20:45:00|137.1|134.3|137.42|134.62|137.64|134.84|136.99|134.19|0
1657745400000|2022-07-13 20:50:00|137.31|134.51|136.87|134.07|137.63|134.83|136.77|133.97|0
1657745700000|2022-07-13 20:55:00|136.98|134.18|137.38|134.58|137.7|134.9|135.44|132.64|0
1657746000000|2022-07-13 21:00:00|137.53|134.73|137.55|134.75|137.62|134.82|137.52|134.72|0
1657746300000|2022-07-13 21:05:00|137.6|134.8|137.58|134.78|137.6|134.8|137.53|134.73|0
1657746600000|2022-07-13 21:10:00|137.6|134.8|137.83|135.03|138.02|135.22|137.59|134.79|0
1657746900000|2022-07-13 21:15:00|137.84|135.04|137.93|135.13|138.05|135.25|137.84|135.04|0
1657747200000|2022-07-13 21:20:00|137.86|135.06|137.92|135.12|137.94|135.14|137.77|134.97|0
1657747500000|2022-07-13 21:25:00|137.77|134.97|137.77|134.97|137.82|135.02|137.75|134.95|0
1657747800000|2022-07-13 21:30:00|137.78|134.98|137.84|135.04|137.84|135.04|137.69|134.89|0
1657748100000|2022-07-13 21:35:00|137.86|135.06|137.81|135.01|137.86|135.06|137.76|134.96|0
1657748400000|2022-07-13 21:40:00|137.76|134.96|137.76|134.96|137.76|134.96|137.76|134.96|0
1657748700000|2022-07-13 21:45:00|137.75|134.95|137.73|134.93|137.8|135|137.67|134.87|0
1657749000000|2022-07-13 21:50:00|137.75|134.95|137.78|134.98|137.78|134.98|137.73|134.93|0
1657749300000|2022-07-13 21:55:00|137.76|134.96|137.79|134.99|137.89|135.09|137.75|134.95|0
1657749600000|2022-07-13 22:00:00|138.09|135.29|138.13|135.33|138.74|135.94|137.49|134.69|0
1657749900000|2022-07-13 22:05:00|138.3|135.5|139.44|136.64|139.66|136.86|138.24|135.44|0
1657750200000|2022-07-13 22:10:00|139.49|136.69|138.94|136.14|139.55|136.75|138.89|136.09|0
1657750500000|2022-07-13 22:15:00|139|136.2|138.66|135.86|139|136.2|138.4|135.6|0
1657750800000|2022-07-13 22:20:00|138.56|135.76|138.77|135.97|139.1|136.3|138.45|135.65|0
1657751100000|2022-07-13 22:25:00|138.66|135.86|138.77|135.97|139.59|136.79|138.66|135.86|0
1657751400000|2022-07-13 22:30:00|138.87|136.07|140.62|137.82|140.62|137.82|138.77|135.97|0
1657751700000|2022-07-13 22:35:00|140.51|137.71|142.38|139.58|142.5|139.7|140.51|137.71|0
1657752000000|2022-07-13 22:40:00|142.16|139.36|142.6|139.8|142.6|139.8|141.61|138.81|0
1657752300000|2022-07-13 22:45:00|142.49|139.69|142.43|139.63|143.27|140.47|141.83|139.03|0
1657752600000|2022-07-13 22:50:00|142.38|139.58|141.93|139.13|142.38|139.58|141.27|138.47|0
1657752900000|2022-07-13 22:55:00|141.88|139.08|141.87|139.07|142.1|139.3|141.6|138.8|0
1657753200000|2022-07-13 23:00:00|141.81|139.01|141.04|138.24|142.04|139.24|140.49|137.69|0
1657753500000|2022-07-13 23:05:00|141.15|138.35|141.03|138.23|141.59|138.79|140.98|138.18|0
1657753800000|2022-07-13 23:10:00|141.14|138.34|143.36|140.56|143.47|140.67|141.14|138.34|0
1657754100000|2022-07-13 23:15:00|143.47|140.67|143.91|141.11|143.91|141.11|143.13|140.33|0
1657754400000|2022-07-13 23:20:00|143.8|141|142.79|139.99|143.91|141.11|142.68|139.88|0
1657754700000|2022-07-13 23:25:00|142.68|139.88|143.46|140.66|143.57|140.77|142.63|139.83|0
1657755000000|2022-07-13 23:30:00|143.57|140.77|143.12|140.32|143.57|140.77|142.56|139.76|0
1657755300000|2022-07-13 23:35:00|143.06|140.26|145.69|142.89|145.69|142.89|143.01|140.21|0
1657755600000|2022-07-13 23:40:00|145.64|142.84|145.63|142.83|146.59|143.79|145.57|142.77|0
1657755900000|2022-07-13 23:45:00|145.69|142.89|145.8|143|146.36|143.56|145.57|142.77|0
1657756200000|2022-07-13 23:50:00|145.74|142.94|145.17|142.37|145.91|143.11|144.67|141.87|0
1657756500000|2022-07-13 23:55:00|145.11|142.31|145|142.2|145.17|142.37|144.66|141.86|0
1657756800000|2022-07-14 00:00:00|145.11|142.31|143.31|140.51|146.46|143.66|143.2|140.4|0
1657757100000|2022-07-14 00:05:00|143.09|140.29|143.09|140.29|143.65|140.85|142.86|140.06|0
1657757400000|2022-07-14 00:10:00|142.98|140.18|142.86|140.06|143.64|140.84|142.75|139.95|0
1657757700000|2022-07-14 00:15:00|143.08|140.28|141.47|138.67|143.08|140.28|141.2|138.4|0
1657758000000|2022-07-14 00:20:00|141.53|138.73|141.96|139.16|142.07|139.27|140.86|138.06|0
1657758300000|2022-07-14 00:25:00|141.85|139.05|142.07|139.27|142.52|139.72|141.52|138.72|0
1657758600000|2022-07-14 00:30:00|142.18|139.38|142.07|139.27|142.29|139.49|141.29|138.49|0
1657758900000|2022-07-14 00:35:00|142.01|139.21|142.06|139.26|142.73|139.93|141.73|138.93|0
1657759200000|2022-07-14 00:40:00|141.95|139.15|141.84|139.04|142.06|139.26|141.29|138.49|0
1657759500000|2022-07-14 00:45:00|141.78|138.98|142.05|139.25|142.72|139.92|141.78|138.98|0
1657759800000|2022-07-14 00:50:00|141.94|139.14|141.55|138.75|142.16|139.36|141.17|138.37|0
1657760100000|2022-07-14 00:55:00|141.39|138.59|141.82|139.02|141.83|139.03|141.05|138.25|0
1657760400000|2022-07-14 01:00:00|141.71|138.91|141.16|138.36|142.26|139.46|141.16|138.36|0
1657760700000|2022-07-14 01:05:00|141.27|138.47|141.26|138.46|141.93|139.13|141.26|138.46|0
1657761000000|2022-07-14 01:10:00|141.15|138.35|140.93|138.13|141.48|138.68|140.49|137.69|0
1657761300000|2022-07-14 01:15:00|140.71|137.91|139.99|137.19|140.82|138.02|139.61|136.81|0
1657761600000|2022-07-14 01:20:00|139.93|137.13|139.27|136.47|140.15|137.35|138.84|136.04|0
1657761900000|2022-07-14 01:25:00|139.44|136.64|139.49|136.69|139.6|136.8|139.05|136.25|0
1657762200000|2022-07-14 01:30:00|139.38|136.58|139.7|136.9|140.25|137.45|139.16|136.36|0
1657762500000|2022-07-14 01:35:00|139.81|137.01|139.48|136.68|140.25|137.45|139.21|136.41|0
1657762800000|2022-07-14 01:40:00|139.43|136.63|139.8|137|140.24|137.44|139.43|136.63|0
1657763100000|2022-07-14 01:45:00|139.75|136.95|140.57|137.77|140.57|137.77|139.53|136.73|0
1657763400000|2022-07-14 01:50:00|140.51|137.71|140.34|137.54|141.23|138.43|140.23|137.43|0
1657763700000|2022-07-14 01:55:00|140.4|137.6|138.75|135.95|140.4|137.6|137.78|134.98|0
1657764000000|2022-07-14 02:00:00|138.48|135.68|138.58|135.78|138.91|136.11|138.15|135.35|0
1657764300000|2022-07-14 02:05:00|138.53|135.73|138.25|135.45|138.69|135.89|137.77|134.97|0
1657764600000|2022-07-14 02:10:00|138.31|135.51|138.36|135.56|138.53|135.73|137.82|135.02|0
1657764900000|2022-07-14 02:15:00|138.47|135.67|138.9|136.1|139.12|136.32|138.25|135.45|0
1657765200000|2022-07-14 02:20:00|138.79|135.99|137.91|135.11|138.85|136.05|137.81|135.01|0
1657765500000|2022-07-14 02:25:00|137.81|135.01|138.02|135.22|138.24|135.44|137.64|134.84|0
1657765800000|2022-07-14 02:30:00|138.13|135.33|137.15|134.35|138.24|135.44|136.72|133.92|0
1657766100000|2022-07-14 02:35:00|137.1|134.3|135.96|133.16|137.1|134.3|135.74|132.94|0
1657766400000|2022-07-14 02:40:00|136.17|133.37|136.38|133.58|136.71|133.91|135.53|132.73|0
1657766700000|2022-07-14 02:45:00|136.33|133.53|136.92|134.12|137.24|134.44|136.28|133.48|0
1657767000000|2022-07-14 02:50:00|136.81|134.01|137.46|134.66|137.46|134.66|136.59|133.79|0
1657767300000|2022-07-14 02:55:00|137.35|134.55|137.02|134.22|137.35|134.55|136.8|134|0
1657767600000|2022-07-14 03:00:00|136.91|134.11|136.04|133.24|137.02|134.22|136.04|133.24|0
1657767900000|2022-07-14 03:05:00|136.15|133.35|135.72|132.92|136.37|133.57|135.18|132.38|0
1657768200000|2022-07-14 03:10:00|135.61|132.81|135.77|132.97|136.36|133.56|135.45|132.65|0
1657768500000|2022-07-14 03:15:00|135.71|132.91|136.14|133.34|136.14|133.34|135.66|132.86|0
1657768800000|2022-07-14 03:20:00|136.09|133.29|135.17|132.37|136.09|133.29|134.64|131.84|0
1657769100000|2022-07-14 03:25:00|135.12|132.32|134.31|131.51|135.17|132.37|133.78|130.98|0
1657769400000|2022-07-14 03:30:00|134.37|131.57|134.41|131.61|134.84|132.04|134.1|131.3|0
1657769700000|2022-07-14 03:35:00|134.31|131.51|134.84|132.04|134.94|132.14|133.99|131.19|0
1657770000000|2022-07-14 03:40:00|134.79|131.99|134.19|131.39|135.16|132.36|133.45|130.65|0
1657770300000|2022-07-14 03:45:00|134.09|131.29|134.93|132.13|134.94|132.14|133.87|131.07|0
1657770600000|2022-07-14 03:50:00|134.83|132.03|135.14|132.34|135.25|132.45|134.61|131.81|0
1657770900000|2022-07-14 03:55:00|135.36|132.56|135.14|132.34|135.57|132.77|135.03|132.23|0
1657771200000|2022-07-14 04:00:00|134.98|132.18|134.82|132.02|135.03|132.23|134.39|131.59|0
1657771500000|2022-07-14 04:05:00|134.87|132.07|135.67|132.87|135.88|133.08|134.81|132.01|0
1657771800000|2022-07-14 04:10:00|135.72|132.92|135.99|133.19|136.09|133.29|135.35|132.55|0
1657772100000|2022-07-14 04:15:00|135.88|133.08|135.34|132.54|135.88|133.08|135.02|132.22|0
1657772400000|2022-07-14 04:20:00|135.44|132.64|135.55|132.75|135.87|133.07|135.44|132.64|0
1657772700000|2022-07-14 04:25:00|135.5|132.7|135.12|132.32|135.65|132.85|134.9|132.1|0
1657773000000|2022-07-14 04:30:00|135.06|132.26|134.53|131.73|135.11|132.31|134.47|131.67|0
1657773300000|2022-07-14 04:35:00|134.58|131.78|134.57|131.77|134.74|131.94|134.21|131.41|0
1657773600000|2022-07-14 04:40:00|134.47|131.67|134.52|131.72|134.57|131.77|134.36|131.56|0
1657773900000|2022-07-14 04:45:00|134.46|131.66|134.14|131.34|134.57|131.77|133.71|130.91|0
1657774200000|2022-07-14 04:50:00|134.09|131.29|134.67|131.87|134.88|132.08|133.98|131.18|0
1657774500000|2022-07-14 04:55:00|134.56|131.76|134.66|131.86|134.88|132.08|134.34|131.54|0
1657774800000|2022-07-14 05:00:00|134.5|131.7|134.02|131.22|135.04|132.24|133.81|131.01|0
1657775100000|2022-07-14 05:05:00|133.91|131.11|134.33|131.53|134.44|131.64|133.59|130.79|0
1657775400000|2022-07-14 05:10:00|134.39|131.59|134.22|131.42|134.65|131.85|134.12|131.32|0
1657775700000|2022-07-14 05:15:00|134.33|131.53|134.54|131.74|134.75|131.95|133.8|131|0
1657776000000|2022-07-14 05:20:00|134.59|131.79|135.71|132.91|135.93|133.13|134.54|131.74|0
1657776300000|2022-07-14 05:25:00|135.82|133.02|135.71|132.91|136.25|133.45|135.5|132.7|0
1657776600000|2022-07-14 05:30:00|135.66|132.86|135.38|132.58|136.03|133.23|135.28|132.48|0
1657776900000|2022-07-14 05:35:00|135.44|132.64|136.62|133.82|136.62|133.82|135.38|132.58|0
1657777200000|2022-07-14 05:40:00|136.56|133.76|138.29|135.49|138.29|135.49|136.56|133.76|0
1657777500000|2022-07-14 05:45:00|138.4|135.6|138.18|135.38|138.72|135.92|137.96|135.16|0
1657777800000|2022-07-14 05:50:00|138.12|135.32|138.72|135.92|139.04|136.24|137.96|135.16|0
1657778100000|2022-07-14 05:55:00|138.66|135.86|138.66|135.86|139.1|136.3|138.17|135.37|0
1657778400000|2022-07-14 06:00:00|138.49|135.69|140.27|137.47|140.49|137.69|138.17|135.37|0
1657778700000|2022-07-14 06:05:00|140.32|137.52|138.3|135.5|140.43|137.63|138.03|135.23|0
1657779000000|2022-07-14 06:10:00|138.35|135.55|138.02|135.22|138.68|135.88|137.48|134.68|0
1657779300000|2022-07-14 06:15:00|138.13|135.33|140.04|137.24|140.09|137.29|138.13|135.33|0
1657779600000|2022-07-14 06:20:00|139.98|137.18|141.55|138.75|142.29|139.49|139.54|136.74|0
1657779900000|2022-07-14 06:25:00|141.44|138.64|141.21|138.41|141.99|139.19|140.56|137.76|0
1657780200000|2022-07-14 06:30:00|141.54|138.74|142.53|139.73|143.09|140.29|141.1|138.3|0
1657780500000|2022-07-14 06:35:00|142.59|139.79|142.75|139.95|143.2|140.4|142.31|139.51|0
1657780800000|2022-07-14 06:40:00|142.86|140.06|142.19|139.39|143.08|140.28|141.97|139.17|0
1657781100000|2022-07-14 06:45:00|142.3|139.5|140.24|137.44|142.3|139.5|140.02|137.22|0
1657781400000|2022-07-14 06:50:00|140.35|137.55|140.9|138.1|140.9|138.1|140.02|137.22|0
1657781700000|2022-07-14 06:55:00|141.01|138.21|141|138.2|141.44|138.64|140.13|137.33|0
1657782000000|2022-07-14 07:00:00|140.89|138.09|141.55|138.75|141.61|138.81|139.36|136.56|0
1657782300000|2022-07-14 07:05:00|141.57|139.17|144.91|142.51|145.02|142.62|141.46|139.06|0
1657782600000|2022-07-14 07:10:00|145.02|142.62|144.33|141.93|145.47|143.07|143|140.6|0
1657782900000|2022-07-14 07:15:00|144.39|141.99|141.72|139.32|144.78|142.38|140.73|138.33|0
1657783200000|2022-07-14 07:20:00|141.61|139.21|140.42|138.02|142.12|139.72|140.42|138.02|0
1657783500000|2022-07-14 07:25:00|140.48|138.08|140.31|137.91|141.3|138.9|139.6|137.2|0
1657783800000|2022-07-14 07:30:00|140.47|138.07|142.12|139.72|142.57|140.17|139.76|137.36|0
1657784100000|2022-07-14 07:35:00|141.96|139.56|142.01|139.61|142.18|139.78|139.64|137.24|0
1657784400000|2022-07-14 07:40:00|142.17|139.77|141.97|139.57|143.17|140.77|140.81|138.41|0
1657784700000|2022-07-14 07:45:00|142.02|139.62|144.25|141.85|144.25|141.85|141.91|139.51|0
1657785000000|2022-07-14 07:50:00|144.14|141.74|145.2|142.8|145.65|143.25|143.74|141.34|0
1657785300000|2022-07-14 07:55:00|145.09|142.69|145.64|143.24|146.1|143.7|144.63|142.23|0
1657785600000|2022-07-14 08:00:00|145.59|143.19|143.73|141.33|147.12|144.72|143.28|140.88|0
1657785900000|2022-07-14 08:05:00|143.51|141.11|143.95|141.55|145.19|142.79|143.51|141.11|0
1657786200000|2022-07-14 08:10:00|143.73|141.33|144.17|141.77|144.96|142.56|143.61|141.21|0
1657786500000|2022-07-14 08:15:00|144.06|141.66|144.61|142.21|145.74|143.34|143.61|141.21|0
1657786800000|2022-07-14 08:20:00|144.5|142.1|148.3|145.9|148.3|145.9|144.5|142.1|0
1657787100000|2022-07-14 08:25:00|148.35|145.95|147.89|145.49|148.69|146.29|147.43|145.03|0
1657787400000|2022-07-14 08:30:00|148.29|145.89|149.49|147.09|149.9|147.5|148.29|145.89|0
1657787700000|2022-07-14 08:35:00|149.37|146.97|151.96|149.56|151.96|149.56|148.02|145.62|0
1657788000000|2022-07-14 08:40:00|151.9|149.5|154.89|152.49|154.89|152.49|151.67|149.27|0
1657788300000|2022-07-14 08:45:00|154.77|152.37|154.48|152.08|155|152.6|152.64|150.24|0
1657788600000|2022-07-14 08:50:00|154.6|152.2|155.3|152.9|155.89|153.49|154.01|151.61|0
1657788900000|2022-07-14 08:55:00|155.42|153.02|154.71|152.31|156.24|153.84|152.72|150.32|0
1657789200000|2022-07-14 09:00:00|154.59|152.19|153.65|151.25|155.18|152.78|153.65|151.25|0
1657789500000|2022-07-14 09:05:00|153.59|151.19|153.12|150.72|154.35|151.95|153.06|150.66|0
1657789800000|2022-07-14 09:10:00|153|150.6|153.7|151.3|153.94|151.54|152.48|150.08|0
1657790100000|2022-07-14 09:15:00|153.64|151.24|154.28|151.88|154.99|152.59|153.23|150.83|0
1657790400000|2022-07-14 09:20:00|154.34|151.94|155.67|153.27|156.09|153.69|153.4|151|0
1657790700000|2022-07-14 09:25:00|155.74|153.34|154.49|152.09|155.74|153.34|153.55|151.15|0
1657791000000|2022-07-14 09:30:00|154.55|152.15|155.02|152.62|155.14|152.74|153.2|150.8|0
1657791300000|2022-07-14 09:35:00|154.9|152.5|153.78|151.38|155.55|153.15|153.78|151.38|0
1657791600000|2022-07-14 09:40:00|153.72|151.32|152.14|149.74|154.13|151.73|151.74|149.34|0
1657791900000|2022-07-14 09:45:00|152.26|149.86|151.67|149.27|152.37|149.97|151.67|149.27|0
1657792200000|2022-07-14 09:50:00|151.79|149.39|150.63|148.23|152.95|150.55|150.63|148.23|0
1657792500000|2022-07-14 09:55:00|150.74|148.34|150.09|147.69|151.58|149.18|149.81|147.41|0
1657792800000|2022-07-14 10:00:00|150.15|147.75|150.55|148.15|151.01|148.61|150.04|147.64|0
1657793100000|2022-07-14 10:05:00|150.43|148.03|150.66|148.26|150.66|148.26|149.39|146.99|0
1657793400000|2022-07-14 10:10:00|150.78|148.38|151.81|149.41|152.28|149.88|150.31|147.91|0
1657793700000|2022-07-14 10:15:00|151.88|149.48|151.87|149.47|152.4|150|150.88|148.48|0
1657794000000|2022-07-14 10:20:00|151.93|149.53|152.22|149.82|152.51|150.11|150.65|148.25|0
1657794300000|2022-07-14 10:25:00|152.39|149.99|151.8|149.4|152.39|149.99|151.52|149.12|0
1657794600000|2022-07-14 10:30:00|151.75|149.35|151.22|148.82|152.61|150.21|151.1|148.7|0
1657794900000|2022-07-14 10:35:00|151.1|148.7|150.98|148.58|151.68|149.28|150.46|148.06|0
1657795200000|2022-07-14 10:40:00|150.93|148.53|152.14|149.74|152.32|149.92|150.29|147.89|0
1657795500000|2022-07-14 10:45:00|152.02|149.62|156.07|153.67|156.37|153.97|151.09|148.69|0
1657795800000|2022-07-14 10:50:00|156.01|153.61|156.24|153.84|158.15|155.75|156.01|153.61|0
1657796100000|2022-07-14 10:55:00|155.65|153.25|156.06|153.66|157.26|154.86|154.41|152.01|0
1657796400000|2022-07-14 11:00:00|155.65|153.25|154.47|152.07|155.95|153.55|153.23|150.83|0
1657796700000|2022-07-14 11:05:00|154.29|151.89|155.46|153.06|156.36|153.96|154.17|151.77|0
1657797000000|2022-07-14 11:10:00|155.7|153.3|155.05|152.65|157.12|154.72|154.87|152.47|0
1657797300000|2022-07-14 11:15:00|155.1|152.7|154.81|152.41|155.88|153.48|154.28|151.88|0
1657797600000|2022-07-14 11:20:00|154.75|152.35|154.98|152.58|156.28|153.88|154.27|151.87|0
1657797900000|2022-07-14 11:25:00|155.16|152.76|155.51|153.11|157.11|154.71|155.1|152.7|0
1657798200000|2022-07-14 11:30:00|154.38|151.98|156.27|153.87|157.94|155.54|153.44|151.04|0
1657798500000|2022-07-14 11:35:00|156.51|154.11|157.34|154.94|158.06|155.66|156.45|154.05|0
1657798800000|2022-07-14 11:40:00|157.58|155.18|157.81|155.41|158|155.6|155.67|153.27|0
1657799100000|2022-07-14 11:45:00|157.93|155.53|156.97|154.57|157.99|155.59|156.38|153.98|0
1657799400000|2022-07-14 11:50:00|157.09|154.69|157.45|155.05|157.69|155.29|156.5|154.1|0
1657799700000|2022-07-14 11:55:00|157.33|154.93|157.44|155.04|157.92|155.52|156.49|154.09|0
1657800000000|2022-07-14 12:00:00|157.5|155.1|158.82|156.42|159.48|157.08|156.25|153.85|0
1657800300000|2022-07-14 12:05:00|158.76|156.36|161.43|159.03|161.67|159.27|158.51|156.11|0
1657800600000|2022-07-14 12:10:00|161.31|158.91|158.39|155.99|161.31|158.91|158.03|155.63|0
1657800900000|2022-07-14 12:15:00|158.45|156.05|157.49|155.09|158.75|156.35|157.31|154.91|0
1657801200000|2022-07-14 12:20:00|157.55|155.15|157.79|155.39|158.03|155.63|156.24|153.84|0
1657801500000|2022-07-14 12:25:00|157.97|155.57|157.37|154.97|158.44|156.04|157.07|154.67|0
1657801800000|2022-07-14 12:30:00|157.42|155.02|153.91|151.51|161.21|158.81|153.44|151.04|0
1657802100000|2022-07-14 12:35:00|153.85|151.45|153.2|150.8|155.44|153.04|151.86|149.46|0
1657802400000|2022-07-14 12:40:00|152.97|150.57|155.79|153.39|156.14|153.74|152.97|150.57|0
1657802700000|2022-07-14 12:45:00|156.02|153.62|156.61|154.21|157.81|155.41|155.55|153.15|0
1657803000000|2022-07-14 12:50:00|156.73|154.33|155.78|153.38|157.21|154.81|155.31|152.91|0
1657803300000|2022-07-14 12:55:00|155.9|153.5|156.6|154.2|158.28|155.88|155.54|153.14|0
1657803600000|2022-07-14 13:00:00|156.78|154.38|155.71|153.31|157.79|155.39|155.18|152.78|0
1657803900000|2022-07-14 13:05:00|155.77|153.37|158.87|156.47|158.99|156.59|155.3|152.9|0
1657804200000|2022-07-14 13:10:00|158.69|156.29|160.02|157.62|160.99|158.59|158.29|155.89|0
1657804500000|2022-07-14 13:15:00|160.14|157.74|158.1|155.7|160.14|157.74|157.74|155.34|0
1657804800000|2022-07-14 13:20:00|158.28|155.88|157.38|154.98|158.52|156.12|156.67|154.27|0
1657805100000|2022-07-14 13:25:00|157.5|155.1|158.63|156.23|158.69|156.29|156.31|153.91|0
1657805400000|2022-07-14 13:30:00|158.81|156.41|160.85|158.45|162.3|159.9|155.72|153.32|0
1657805700000|2022-07-14 13:35:00|160.55|158.15|165.6|163.2|166.22|163.82|160.07|157.67|0
1657806000000|2022-07-14 13:40:00|166.34|163.94|166.01|163.61|167.95|165.55|164.96|162.56|0
1657806300000|2022-07-14 13:45:00|166.13|163.73|162.19|159.79|166.38|163.98|160.48|158.08|0
1657806600000|2022-07-14 13:50:00|162.43|160.03|161.21|158.81|163.29|160.89|158.3|155.9|0
1657806900000|2022-07-14 13:55:00|160.96|158.56|163.9|161.5|163.9|161.5|159.87|157.47|0
1657807200000|2022-07-14 14:00:00|164.14|161.74|169.63|167.23|169.76|167.36|164.14|161.74|0
1657807500000|2022-07-14 14:05:00|169.76|167.36|169.25|166.85|170.26|167.86|168.38|165.98|0
1657807800000|2022-07-14 14:10:00|169.5|167.1|168.25|165.85|171.14|168.74|167.87|165.47|0
1657808100000|2022-07-14 14:15:00|168.37|165.97|169.75|167.35|170.63|168.23|167.37|164.97|0
1657808400000|2022-07-14 14:20:00|169.87|167.47|166.87|164.47|169.87|167.47|166.25|163.85|0
1657808700000|2022-07-14 14:25:00|167.24|164.84|166.61|164.21|168.11|165.71|165.5|163.1|0
1657809000000|2022-07-14 14:30:00|166.74|164.34|167.23|164.83|168.98|166.58|163.41|161.01|0
1657809300000|2022-07-14 14:35:00|167.11|164.71|165.36|162.96|168.24|165.84|165.11|162.71|0
1657809600000|2022-07-14 14:40:00|165.48|163.08|164.86|162.46|165.48|163.08|162.89|160.49|0
1657809900000|2022-07-14 14:45:00|165.11|162.71|163.74|161.34|166.72|164.32|163.44|161.04|0
1657810200000|2022-07-14 14:50:00|163.25|160.85|161.7|159.3|165.63|163.23|161.46|159.06|0
1657810500000|2022-07-14 14:55:00|162.19|159.79|165|162.6|165.99|163.59|162.07|159.67|0
1657810800000|2022-07-14 15:00:00|163.77|161.37|162.67|160.27|165.12|162.72|159.88|157.48|0
1657811100000|2022-07-14 15:05:00|162.91|160.51|158.67|156.27|163.04|160.64|158.67|156.27|0
1657811400000|2022-07-14 15:10:00|158.91|156.51|160.23|157.83|160.96|158.56|157.95|155.55|0
1657811700000|2022-07-14 15:15:00|160.47|158.07|157.59|155.19|162.29|159.89|157.47|155.07|0
1657812000000|2022-07-14 15:20:00|157.95|155.55|156.63|154.23|158.54|156.14|154.5|152.1|0
1657812300000|2022-07-14 15:25:00|156.75|154.35|155.8|153.4|157.11|154.71|155.33|152.93|0
1657812600000|2022-07-14 15:30:00|155.44|153.04|158.17|155.77|158.79|156.39|154.97|152.57|0
1657812900000|2022-07-14 15:35:00|157.93|155.53|156.97|154.57|159.84|157.44|156.14|153.74|0
1657813200000|2022-07-14 15:40:00|156.92|154.52|149.96|147.56|156.92|154.52|148.02|145.62|0
1657813500000|2022-07-14 15:45:00|150.19|147.79|151.23|148.83|151.98|149.58|149.5|147.1|0
1657813800000|2022-07-14 15:50:00|151.35|148.95|151.07|148.67|151.42|149.02|148.89|146.49|0
1657814100000|2022-07-14 15:55:00|150.95|148.55|149.45|147.05|151.76|149.36|148.54|146.14|0
1657814400000|2022-07-14 16:00:00|149.22|146.82|150.02|147.62|151.06|148.66|148.31|145.91|0
1657814700000|2022-07-14 16:05:00|150.14|147.74|152.21|149.81|152.91|150.51|150.02|147.62|0
1657815000000|2022-07-14 16:10:00|151.98|149.58|149.58|147.18|152.33|149.93|148.89|146.49|0
1657815300000|2022-07-14 16:15:00|149.35|146.95|149.69|147.29|151.66|149.26|148.08|145.68|0
1657815600000|2022-07-14 16:20:00|149.92|147.52|151.54|149.14|151.54|149.14|148.19|145.79|0
1657815900000|2022-07-14 16:25:00|151.31|148.91|154.82|152.42|155.06|152.66|151.31|148.91|0
1657816200000|2022-07-14 16:30:00|154.7|152.3|153.87|151.47|154.7|152.3|152.35|149.95|0
1657816500000|2022-07-14 16:35:00|153.99|151.59|153.63|151.23|154.81|152.41|153.16|150.76|0
1657816800000|2022-07-14 16:40:00|153.51|151.11|155.04|152.64|156.11|153.71|153.51|151.11|0
1657817100000|2022-07-14 16:45:00|154.81|152.41|159.46|157.06|159.58|157.18|154.45|152.05|0
1657817400000|2022-07-14 16:50:00|159.58|157.18|157.87|155.47|159.94|157.54|157.31|154.91|0
1657817700000|2022-07-14 16:55:00|157.99|155.59|156.97|154.57|159.06|156.66|156.79|154.39|0
1657818000000|2022-07-14 17:00:00|156.91|154.51|158.58|156.18|159.3|156.9|156.67|154.27|0
1657818300000|2022-07-14 17:05:00|158.82|156.42|156.9|154.5|160.26|157.86|156.78|154.38|0
1657818600000|2022-07-14 17:10:00|157.02|154.62|157.25|154.85|159.41|157.01|157.02|154.62|0
1657818900000|2022-07-14 17:15:00|157.37|154.97|153.71|151.31|158.33|155.93|152.89|150.49|0
1657819200000|2022-07-14 17:20:00|153.41|151.01|152.39|149.99|153.85|151.45|152.13|149.73|0
1657819500000|2022-07-14 17:25:00|152.63|150.23|150.17|147.77|152.63|150.23|149.83|147.43|0
1657819800000|2022-07-14 17:30:00|150.29|147.89|153.44|151.04|153.68|151.28|150.29|147.89|0
1657820100000|2022-07-14 17:35:00|153.56|151.16|150.75|148.35|153.56|151.16|150.17|147.77|0
1657820400000|2022-07-14 17:40:00|150.63|148.23|149.12|146.72|150.86|148.46|148.43|146.03|0
1657820700000|2022-07-14 17:45:00|148.89|146.49|148.35|145.95|149.93|147.53|148.01|145.61|0
1657821000000|2022-07-14 17:50:00|148.24|145.84|149.27|146.87|150.9|148.5|146.86|144.46|0
1657821300000|2022-07-14 17:55:00|148.93|146.53|147.66|145.26|149.04|146.64|146.97|144.57|0
1657821600000|2022-07-14 18:00:00|147.77|145.37|146.17|143.77|148.23|145.83|145.6|143.2|0
1657821900000|2022-07-14 18:05:00|146.39|143.99|145.78|143.38|146.62|144.22|144.46|142.06|0
1657822200000|2022-07-14 18:10:00|146.01|143.61|146.12|143.72|147.38|144.98|145.33|142.93|0
1657822500000|2022-07-14 18:15:00|146.01|143.61|141.73|139.33|146.69|144.29|141.06|138.66|0
1657822800000|2022-07-14 18:20:00|141.5|139.1|140.29|137.89|141.5|139.1|139.29|136.89|0
1657823100000|2022-07-14 18:25:00|139.85|137.45|138.74|136.34|141.28|138.88|138.42|136.02|0
1657823400000|2022-07-14 18:30:00|138.64|136.24|138.3|135.9|139.73|137.33|137.76|135.36|0
1657823700000|2022-07-14 18:35:00|138.19|135.79|135.56|133.16|138.19|135.79|135.56|133.16|0
1657824000000|2022-07-14 18:40:00|135.45|133.05|139.15|136.75|139.81|137.41|135.45|133.05|0
1657824300000|2022-07-14 18:45:00|139.26|136.86|138.59|136.19|140.36|137.96|138.48|136.08|0
1657824600000|2022-07-14 18:50:00|138.48|136.08|140.02|137.62|140.69|138.29|138.48|136.08|0
1657824900000|2022-07-14 18:55:00|139.91|137.51|137.93|135.53|139.91|137.51|136.73|134.33|0
1657825200000|2022-07-14 19:00:00|137.49|135.09|138.47|136.07|138.8|136.4|136.4|134|0
1657825500000|2022-07-14 19:05:00|138.58|136.18|139.3|136.9|139.52|137.12|136.48|134.08|0
1657825800000|2022-07-14 19:10:00|139.41|137.01|136.66|134.26|139.63|137.23|136.33|133.93|0
1657826100000|2022-07-14 19:15:00|136.55|134.15|137.09|134.69|138.96|136.56|136.33|133.93|0
1657826400000|2022-07-14 19:20:00|136.87|134.47|134.16|131.76|137.31|134.91|133.94|131.54|0
1657826700000|2022-07-14 19:25:00|133.94|131.54|133.61|131.21|135.34|132.94|133.61|131.21|0
1657827000000|2022-07-14 19:30:00|133.51|131.11|135.55|133.15|135.55|133.15|133.4|131|0
1657827300000|2022-07-14 19:35:00|136.1|133.7|137.51|135.11|138.39|135.99|135.61|133.21|0
1657827600000|2022-07-14 19:40:00|137.95|135.55|136.85|134.45|138.39|135.99|136.42|134.02|0
1657827900000|2022-07-14 19:45:00|137.4|135|137.28|134.88|139.38|136.98|136.2|133.8|0
1657828200000|2022-07-14 19:50:00|136.52|134.12|135.64|133.24|136.73|134.33|135.21|132.81|0
1657828500000|2022-07-14 19:55:00|135.97|133.57|136.29|133.89|137.28|134.88|134.02|131.62|0
1657828800000|2022-07-14 20:00:00|135.75|133.35|134.01|131.61|135.86|133.46|133.91|131.51|0
1657829100000|2022-07-14 20:05:00|133.91|131.51|134.87|132.47|135.53|133.13|133.91|131.51|0
1657829400000|2022-07-14 20:10:00|135.09|132.69|134.22|131.82|135.96|133.56|134.22|131.82|0
1657829700000|2022-07-14 20:15:00|134.75|131.95|135.72|132.92|135.72|132.92|134.64|131.84|0
1657830000000|2022-07-14 20:20:00|135.82|133.02|135.82|133.02|136.04|133.24|135.39|132.59|0
1657830300000|2022-07-14 20:25:00|135.71|132.91|135.6|132.8|135.82|133.02|135.6|132.8|0
1657830600000|2022-07-14 20:30:00|135.71|132.91|135.81|133.01|135.81|133.01|135.59|132.79|0
1657830900000|2022-07-14 20:35:00|135.7|132.9|134.94|132.14|135.81|133.01|134.83|132.03|0
1657831200000|2022-07-14 20:40:00|134.83|132.03|134.4|131.6|134.94|132.14|134.18|131.38|0
1657831500000|2022-07-14 20:45:00|134.5|131.7|134.61|131.81|134.83|132.03|134.5|131.7|0
1657831800000|2022-07-14 20:50:00|134.5|131.7|134.93|132.13|134.93|132.13|134.39|131.59|0
1657832100000|2022-07-14 20:55:00|135.04|132.24|135.09|132.29|135.47|132.67|134.93|132.13|0
1657832400000|2022-07-14 21:00:00|135.22|132.42|135.43|132.63|135.68|132.88|135.07|132.27|0
1657832700000|2022-07-14 21:05:00|135.42|132.62|135.39|132.59|135.53|132.73|135.39|132.59|0
1657833000000|2022-07-14 21:10:00|135.43|132.63|135.4|132.6|135.47|132.67|135.37|132.57|0
1657833300000|2022-07-14 21:15:00|135.35|132.55|135.3|132.5|135.38|132.58|135.3|132.5|0
1657833600000|2022-07-14 21:20:00|135.35|132.55|135.34|132.54|135.35|132.55|135.3|132.5|0
1657833900000|2022-07-14 21:25:00|135.36|132.56|135.27|132.47|135.36|132.56|135.24|132.44|0
1657834200000|2022-07-14 21:30:00|135.29|132.49|135.26|132.46|135.29|132.49|135.26|132.46|0
1657834500000|2022-07-14 21:35:00|135.24|132.44|135.22|132.42|135.24|132.44|135.21|132.41|0
1657834800000|2022-07-14 21:40:00|135.21|132.41|135.11|132.31|135.21|132.41|135.09|132.29|0
1657835100000|2022-07-14 21:45:00|135.06|132.26|134.99|132.19|135.1|132.3|134.99|132.19|0
1657835400000|2022-07-14 21:50:00|134.96|132.16|134.96|132.16|134.99|132.19|134.96|132.16|0
1657835700000|2022-07-14 21:55:00|134.95|132.15|134.97|132.17|134.97|132.17|134.94|132.14|0
1657836000000|2022-07-14 22:00:00|134.5|131.7|133.9|131.1|134.5|131.7|133.04|130.24|0
1657836300000|2022-07-14 22:05:00|134.11|131.31|133.04|130.24|134.44|131.64|133.04|130.24|0
1657836600000|2022-07-14 22:10:00|133.14|130.34|133.35|130.55|133.57|130.77|133.09|130.29|0
1657836900000|2022-07-14 22:15:00|133.3|130.5|132.17|129.37|133.3|130.5|132.17|129.37|0
1657837200000|2022-07-14 22:20:00|132.49|129.69|132.49|129.69|133.35|130.55|132.17|129.37|0
1657837500000|2022-07-14 22:25:00|132.55|129.75|132.38|129.58|132.6|129.8|131.96|129.16|0
1657837800000|2022-07-14 22:30:00|132.27|129.47|131.95|129.15|132.27|129.47|131.84|129.04|0
1657838100000|2022-07-14 22:35:00|131.9|129.1|130.99|128.19|132.05|129.25|130.46|127.66|0
1657838400000|2022-07-14 22:40:00|130.88|128.08|130.56|127.76|130.88|128.08|130.04|127.24|0
1657838700000|2022-07-14 22:45:00|130.67|127.87|130.56|127.76|130.72|127.92|130.14|127.34|0
1657839000000|2022-07-14 22:50:00|130.66|127.86|131.51|128.71|131.61|128.81|130.66|127.86|0
1657839300000|2022-07-14 22:55:00|131.4|128.6|131.4|128.6|131.61|128.81|131.08|128.28|0
1657839600000|2022-07-14 23:00:00|131.35|128.55|131.39|128.59|131.5|128.7|131.18|128.38|0
1657839900000|2022-07-14 23:05:00|131.5|128.7|131.18|128.38|131.5|128.7|130.75|127.95|0
1657840200000|2022-07-14 23:10:00|131.28|128.48|131.81|129.01|131.81|129.01|131.28|128.48|0
1657840500000|2022-07-14 23:15:00|131.7|128.9|131.7|128.9|131.81|129.01|131.59|128.79|0
1657840800000|2022-07-14 23:20:00|131.75|128.95|131.8|129|131.8|129|131.59|128.79|0
1657841100000|2022-07-14 23:25:00|131.69|128.89|131.16|128.36|131.69|128.89|130.95|128.15|0
1657841400000|2022-07-14 23:30:00|130.95|128.15|131.37|128.57|131.47|128.67|130.95|128.15|0
1657841700000|2022-07-14 23:35:00|131.47|128.67|130.09|127.29|131.47|128.67|130.09|127.29|0
1657842000000|2022-07-14 23:40:00|129.99|127.19|129.93|127.13|130.09|127.29|129.15|126.35|0
1657842300000|2022-07-14 23:45:00|129.98|127.18|129.56|126.76|129.98|127.18|129.51|126.71|0
1657842600000|2022-07-14 23:50:00|129.67|126.87|130.29|127.49|130.4|127.6|129.51|126.71|0
1657842900000|2022-07-14 23:55:00|130.5|127.7|128.5|125.7|130.5|127.7|128.4|125.6|0
1657843200000|2022-07-15 00:00:00|128.61|125.81|129.86|127.06|130.39|127.59|128.5|125.7|0
1657843500000|2022-07-15 00:05:00|129.81|127.01|130.33|127.53|130.92|128.12|129.81|127.01|0
1657843800000|2022-07-15 00:10:00|130.49|127.69|131.33|128.53|131.44|128.64|130.12|127.32|0
1657844100000|2022-07-15 00:15:00|131.28|128.48|132.13|129.33|132.82|130.02|131.07|128.27|0
1657844400000|2022-07-15 00:20:00|132.39|129.59|133.67|130.87|133.67|130.87|132.07|129.27|0
1657844700000|2022-07-15 00:25:00|133.73|130.93|134.1|131.3|134.64|131.84|133.24|130.44|0
1657845000000|2022-07-15 00:30:00|134.21|131.41|132.7|129.9|134.42|131.62|132.59|129.79|0
1657845300000|2022-07-15 00:35:00|132.59|129.79|133.55|130.75|133.98|131.18|132.38|129.58|0
1657845600000|2022-07-15 00:40:00|133.45|130.65|134.6|131.8|135.36|132.56|133.45|130.65|0
1657845900000|2022-07-15 00:45:00|134.49|131.69|133.1|130.3|134.92|132.12|132.99|130.19|0
1657846200000|2022-07-15 00:50:00|133.31|130.51|133.73|130.93|133.74|130.94|133.2|130.4|0
1657846500000|2022-07-15 00:55:00|133.63|130.83|135.24|132.44|135.24|132.44|133.41|130.61|0
1657846800000|2022-07-15 01:00:00|135.45|132.65|134.8|132|135.77|132.97|134.75|131.95|0
1657847100000|2022-07-15 01:05:00|134.91|132.11|135.23|132.43|136.31|133.51|134.69|131.89|0
1657847400000|2022-07-15 01:10:00|135.18|132.38|134.68|131.88|135.77|132.97|134.68|131.88|0
1657847700000|2022-07-15 01:15:00|134.79|131.99|134.95|132.15|135|132.2|134.25|131.45|0
1657848000000|2022-07-15 01:20:00|135|132.2|134.03|131.23|135.6|132.8|133.5|130.7|0
1657848300000|2022-07-15 01:25:00|134.09|131.29|133.28|130.48|134.52|131.72|132.96|130.16|0
1657848600000|2022-07-15 01:30:00|133.12|130.32|133.27|130.47|133.38|130.58|132.21|129.41|0
1657848900000|2022-07-15 01:35:00|133.01|130.21|132.95|130.15|133.91|131.11|132.63|129.83|0
1657849200000|2022-07-15 01:40:00|132.84|130.04|132.84|130.04|134.18|131.38|132.62|129.82|0
1657849500000|2022-07-15 01:45:00|132.94|130.14|132.73|129.93|133.16|130.36|132.09|129.29|0
1657849800000|2022-07-15 01:50:00|132.67|129.87|131.87|129.07|132.73|129.93|131.34|128.54|0
1657850100000|2022-07-15 01:55:00|131.76|128.96|131.13|128.33|132.08|129.28|131.13|128.33|0
1657850400000|2022-07-15 02:00:00|131.23|128.43|131.18|128.38|131.97|129.17|130.91|128.11|0
1657850700000|2022-07-15 02:05:00|131.12|128.32|130.91|128.11|131.33|128.53|130.7|127.9|0
1657851000000|2022-07-15 02:10:00|130.96|128.16|131.27|128.47|131.43|128.63|130.59|127.79|0
1657851300000|2022-07-15 02:15:00|131.22|128.42|130.64|127.84|131.59|128.79|130.53|127.73|0
1657851600000|2022-07-15 02:20:00|130.58|127.78|130.79|127.99|131|128.2|130.37|127.57|0
1657851900000|2022-07-15 02:25:00|130.84|128.04|130.73|127.93|131.31|128.51|130.73|127.93|0
1657852200000|2022-07-15 02:30:00|130.47|127.67|130.78|127.98|130.99|128.19|130.36|127.56|0
1657852500000|2022-07-15 02:35:00|130.67|127.87|131.3|128.5|131.73|128.93|130.36|127.56|0
1657852800000|2022-07-15 02:40:00|131.36|128.56|131.35|128.55|131.41|128.61|131.09|128.29|0
1657853100000|2022-07-15 02:45:00|131.19|128.39|132.25|129.45|132.25|129.45|131.19|128.39|0
1657853400000|2022-07-15 02:50:00|132.14|129.34|130.76|127.96|132.14|129.34|130.76|127.96|0
1657853700000|2022-07-15 02:55:00|130.66|127.86|130.55|127.75|131.08|128.28|130.44|127.64|0
1657854000000|2022-07-15 03:00:00|130.65|127.85|130.44|127.64|130.76|127.96|130.23|127.43|0
1657854300000|2022-07-15 03:05:00|130.49|127.69|131.28|128.48|131.28|128.48|130.44|127.64|0
1657854600000|2022-07-15 03:10:00|131.23|128.43|131.43|128.63|131.49|128.69|130.64|127.84|0
1657854900000|2022-07-15 03:15:00|131.38|128.58|132.65|129.85|132.65|129.85|130.96|128.16|0
1657855200000|2022-07-15 03:20:00|132.81|130.01|131.79|128.99|133.18|130.38|131.58|128.78|0
1657855500000|2022-07-15 03:25:00|131.85|129.05|131.95|129.15|131.95|129.15|130.95|128.15|0
1657855800000|2022-07-15 03:30:00|131.9|129.1|130.73|127.93|132|129.2|130.73|127.93|0
1657856100000|2022-07-15 03:35:00|130.52|127.72|130.62|127.82|131.25|128.45|130.52|127.72|0
1657856400000|2022-07-15 03:40:00|130.72|127.92|130.56|127.76|130.83|128.03|130.4|127.6|0
1657856700000|2022-07-15 03:45:00|130.46|127.66|130.82|128.02|131.35|128.55|130.3|127.5|0
1657857000000|2022-07-15 03:50:00|130.77|127.97|130.4|127.6|131.14|128.34|130.08|127.28|0
1657857300000|2022-07-15 03:55:00|130.5|127.7|130.29|127.49|130.61|127.81|130.08|127.28|0
1657857600000|2022-07-15 04:00:00|130.18|127.38|131.44|128.64|131.44|128.64|130.13|127.33|0
1657857900000|2022-07-15 04:05:00|131.39|128.59|131.39|128.59|131.81|129.01|131.12|128.32|0
1657858200000|2022-07-15 04:10:00|131.54|128.74|131.12|128.32|131.54|128.74|130.91|128.11|0
1657858500000|2022-07-15 04:15:00|131.22|128.42|131.11|128.31|131.43|128.63|131.01|128.21|0
1657858800000|2022-07-15 04:20:00|131.01|128.21|131.32|128.52|131.53|128.73|131.01|128.21|0
1657859100000|2022-07-15 04:25:00|131.37|128.57|131.42|128.62|131.53|128.73|131.11|128.31|0
1657859400000|2022-07-15 04:30:00|131.37|128.57|131.21|128.41|131.42|128.62|130.95|128.15|0
1657859700000|2022-07-15 04:35:00|131.15|128.35|131.2|128.4|131.73|128.93|131.1|128.3|0
1657860000000|2022-07-15 04:40:00|131.26|128.46|131.62|128.82|131.84|129.04|131.1|128.3|0
1657860300000|2022-07-15 04:45:00|131.68|128.88|131.94|129.14|131.94|129.14|131.41|128.61|0
1657860600000|2022-07-15 04:50:00|131.93|129.13|131.72|128.92|132.36|129.56|131.61|128.81|0
1657860900000|2022-07-15 04:55:00|131.82|129.02|131.98|129.18|132.14|129.34|131.61|128.81|0
1657861200000|2022-07-15 05:00:00|131.93|129.13|132.83|130.03|132.88|130.08|131.5|128.7|0
1657861500000|2022-07-15 05:05:00|132.77|129.97|132.98|130.18|133.09|130.29|132.56|129.76|0
1657861800000|2022-07-15 05:10:00|133.09|130.29|133.36|130.56|133.52|130.72|132.77|129.97|0
1657862100000|2022-07-15 05:15:00|133.3|130.5|133.67|130.87|133.94|131.14|133.3|130.5|0
1657862400000|2022-07-15 05:20:00|133.62|130.82|134.04|131.24|134.21|131.41|133.29|130.49|0
1657862700000|2022-07-15 05:25:00|134.15|131.35|134.36|131.56|134.36|131.56|133.77|130.97|0
1657863000000|2022-07-15 05:30:00|134.47|131.67|135.54|132.74|135.65|132.85|134.25|131.45|0
1657863300000|2022-07-15 05:35:00|135.65|132.85|135.76|132.96|135.76|132.96|135.06|132.26|0
1657863600000|2022-07-15 05:40:00|135.81|133.01|135.54|132.74|136.19|133.39|135.43|132.63|0
1657863900000|2022-07-15 05:45:00|135.64|132.84|133.91|131.11|135.64|132.84|133.91|131.11|0
1657864200000|2022-07-15 05:50:00|134.02|131.22|134.34|131.54|134.34|131.54|133.38|130.58|0
1657864500000|2022-07-15 05:55:00|134.45|131.65|133.8|131|134.66|131.86|133.32|130.52|0
1657864800000|2022-07-15 06:00:00|134.01|131.21|135.28|132.48|135.39|132.59|133.37|130.57|0
1657865100000|2022-07-15 06:05:00|134.15|131.35|133.93|131.13|135.44|132.64|133.72|130.92|0
1657865400000|2022-07-15 06:10:00|134.15|131.35|132.96|130.16|134.52|131.72|132.96|130.16|0
1657865700000|2022-07-15 06:15:00|133.07|130.27|133.28|130.48|133.71|130.91|132.8|130|0
1657866000000|2022-07-15 06:20:00|133.17|130.37|134.45|131.65|134.89|132.09|133.07|130.27|0
1657866300000|2022-07-15 06:25:00|134.56|131.76|134.88|132.08|135.53|132.73|134.3|131.5|0
1657866600000|2022-07-15 06:30:00|134.99|132.19|135.8|133|135.96|133.16|134.23|131.43|0
1657866900000|2022-07-15 06:35:00|135.74|132.94|137.92|135.12|138.03|135.23|135.63|132.83|0
1657867200000|2022-07-15 06:40:00|138.03|135.23|137.97|135.17|138.68|135.88|137.53|134.73|0
1657867500000|2022-07-15 06:45:00|137.69|134.89|137.86|135.06|138.13|135.33|137.04|134.24|0
1657867800000|2022-07-15 06:50:00|137.8|135|137.9|135.1|138.02|135.22|137.36|134.56|0
1657868100000|2022-07-15 06:55:00|138.01|135.21|138.78|135.98|138.78|135.98|137.74|134.94|0
1657868400000|2022-07-15 07:00:00|139.06|136.26|139.1|136.3|140.1|137.3|138.01|135.21|0
1657868700000|2022-07-15 07:05:00|138.52|136.12|140.23|137.83|142.02|139.62|138.52|136.12|0
1657869000000|2022-07-15 07:10:00|140.12|137.72|138.79|136.39|140.51|138.11|138.57|136.17|0
1657869300000|2022-07-15 07:15:00|139.01|136.61|135.72|133.32|139.12|136.72|135.72|133.32|0
1657869600000|2022-07-15 07:20:00|135.45|133.05|135.17|132.77|136.37|133.97|134.64|132.24|0
1657869900000|2022-07-15 07:25:00|134.91|132.51|134.79|132.39|135.12|132.72|133.51|131.11|0
1657870200000|2022-07-15 07:30:00|134.69|132.29|135.38|132.98|135.76|133.36|133.88|131.48|0
1657870500000|2022-07-15 07:35:00|135.49|133.09|134.03|131.63|135.6|133.2|133.55|131.15|0
1657870800000|2022-07-15 07:40:00|134.19|131.79|135.21|132.81|135.59|133.19|134.03|131.63|0
1657871100000|2022-07-15 07:45:00|135.27|132.87|136.08|133.68|136.13|133.73|134.73|132.33|0
1657871400000|2022-07-15 07:50:00|136.13|133.73|136.73|134.33|137.16|134.76|135.91|133.51|0
1657871700000|2022-07-15 07:55:00|136.84|134.44|135.8|133.4|136.84|134.44|135.15|132.75|0
1657872000000|2022-07-15 08:00:00|135.79|133.39|138.14|135.74|138.19|135.79|135.47|133.07|0
1657872300000|2022-07-15 08:05:00|137.75|135.35|136.87|134.47|137.97|135.57|136.55|134.15|0
1657872600000|2022-07-15 08:10:00|137.09|134.69|137.49|135.09|137.93|135.53|136|133.6|0
1657872900000|2022-07-15 08:15:00|137.38|134.98|137.71|135.31|138.32|135.92|137.05|134.65|0
1657873200000|2022-07-15 08:20:00|137.55|135.15|136.5|134.1|138.26|135.86|136.29|133.89|0
1657873500000|2022-07-15 08:25:00|136.61|134.21|135.52|133.12|136.61|134.21|135.52|133.12|0
1657873800000|2022-07-15 08:30:00|135.31|132.91|135.57|133.17|135.95|133.55|134.77|132.37|0
1657874100000|2022-07-15 08:35:00|135.68|133.28|135.3|132.9|135.73|133.33|134.76|132.36|0
1657874400000|2022-07-15 08:40:00|135.19|132.79|132.82|130.42|135.25|132.85|132.61|130.21|0
1657874700000|2022-07-15 08:45:00|132.72|130.32|131.33|128.93|133.3|130.9|131.22|128.82|0
1657875000000|2022-07-15 08:50:00|131.28|128.88|130.9|128.5|131.54|129.14|130.06|127.66|0
1657875300000|2022-07-15 08:55:00|130.85|128.45|132.49|130.09|132.65|130.25|130.69|128.29|0
1657875600000|2022-07-15 09:00:00|132.65|130.25|131.85|129.45|132.65|130.25|131.53|129.13|0
1657875900000|2022-07-15 09:05:00|131.74|129.34|130.78|128.38|131.74|129.34|130.57|128.17|0
1657876200000|2022-07-15 09:10:00|130.63|128.23|130.89|128.49|130.99|128.59|129.94|127.54|0
1657876500000|2022-07-15 09:15:00|130.67|128.27|131.62|129.22|131.79|129.39|130.41|128.01|0
1657876800000|2022-07-15 09:20:00|131.83|129.43|133.11|130.71|133.22|130.82|131.62|129.22|0
1657877100000|2022-07-15 09:25:00|133.16|130.76|132.46|130.06|133.22|130.82|132.09|129.69|0
1657877400000|2022-07-15 09:30:00|132.57|130.17|131.4|129|132.68|130.28|131.35|128.95|0
1657877700000|2022-07-15 09:35:00|131.35|128.95|131.55|129.15|132.78|130.38|131.35|128.95|0
1657878000000|2022-07-15 09:40:00|131.5|129.1|132.24|129.84|132.51|130.11|131.5|129.1|0
1657878300000|2022-07-15 09:45:00|132.08|129.68|133.52|131.12|133.52|131.12|132.03|129.63|0
1657878600000|2022-07-15 09:50:00|133.41|131.01|134.26|131.86|134.37|131.97|133.3|130.9|0
1657878900000|2022-07-15 09:55:00|134.37|131.97|133.29|130.89|134.37|131.97|132.55|130.15|0
1657879200000|2022-07-15 10:00:00|133.51|131.11|133.61|131.21|134.69|132.29|133.29|130.89|0
1657879500000|2022-07-15 10:05:00|133.72|131.32|133.82|131.42|134.47|132.07|133.5|131.1|0
1657879800000|2022-07-15 10:10:00|134.14|131.74|133.82|131.42|134.25|131.85|133.5|131.1|0
1657880100000|2022-07-15 10:15:00|133.92|131.52|134.13|131.73|134.25|131.85|133.49|131.09|0
1657880400000|2022-07-15 10:20:00|134.24|131.84|132.84|130.44|134.35|131.95|131.89|129.49|0
1657880700000|2022-07-15 10:25:00|132.9|130.5|132.09|129.69|133.11|130.71|131.88|129.48|0
1657881000000|2022-07-15 10:30:00|132.15|129.75|133.16|130.76|133.16|130.76|131.77|129.37|0
1657881300000|2022-07-15 10:35:00|133.1|130.7|132.83|130.43|133.58|131.18|132.83|130.43|0
1657881600000|2022-07-15 10:40:00|132.78|130.38|132.72|130.32|133.26|130.86|132.62|130.22|0
1657881900000|2022-07-15 10:45:00|132.88|130.48|131.71|129.31|132.99|130.59|131.65|129.25|0
1657882200000|2022-07-15 10:50:00|131.86|129.46|132.07|129.67|132.45|130.05|131.65|129.25|0
1657882500000|2022-07-15 10:55:00|132.02|129.62|132.28|129.88|132.71|130.31|131.86|129.46|0
1657882800000|2022-07-15 11:00:00|132.12|129.72|131.27|128.87|132.39|129.99|130.9|128.5|0
1657883100000|2022-07-15 11:05:00|131.32|128.92|131.32|128.92|131.74|129.34|130.74|128.34|0
1657883400000|2022-07-15 11:10:00|131.42|129.02|130.36|127.96|131.74|129.34|130.15|127.75|0
1657883700000|2022-07-15 11:15:00|130.47|128.07|131.1|128.7|131.15|128.75|130.47|128.07|0
1657884000000|2022-07-15 11:20:00|131.05|128.65|130.04|127.64|131.2|128.8|129.62|127.22|0
1657884300000|2022-07-15 11:25:00|129.99|127.59|130.24|127.84|130.35|127.95|129.41|127.01|0
1657884600000|2022-07-15 11:30:00|130.19|127.79|129.61|127.21|130.24|127.84|129.5|127.1|0
1657884900000|2022-07-15 11:35:00|129.71|127.31|130.55|128.15|130.66|128.26|129.5|127.1|0
1657885200000|2022-07-15 11:40:00|130.5|128.1|131.82|129.42|131.93|129.53|130.45|128.05|0
1657885500000|2022-07-15 11:45:00|131.92|129.52|130.86|128.46|132.03|129.63|130.86|128.46|0
1657885800000|2022-07-15 11:50:00|130.97|128.57|131.49|129.09|131.7|129.3|130.97|128.57|0
1657886100000|2022-07-15 11:55:00|131.6|129.2|132.98|130.58|132.98|130.58|131.38|128.98|0
1657886400000|2022-07-15 12:00:00|132.87|130.47|132.76|130.36|132.93|130.53|131.8|129.4|0
1657886700000|2022-07-15 12:05:00|132.97|130.57|132.97|130.57|133.4|131|132.44|130.04|0
1657887000000|2022-07-15 12:10:00|132.86|130.46|132.96|130.56|133.72|131.32|132.86|130.46|0
1657887300000|2022-07-15 12:15:00|133.07|130.67|134.35|131.95|134.79|132.39|132.86|130.46|0
1657887600000|2022-07-15 12:20:00|134.57|132.17|135.05|132.65|135.97|133.57|134.46|132.06|0
1657887900000|2022-07-15 12:25:00|135|132.6|133.19|130.79|135|132.6|131.95|129.55|0
1657888200000|2022-07-15 12:30:00|133.72|131.32|134.64|132.24|138.14|135.74|132.11|129.71|0
1657888500000|2022-07-15 12:35:00|134.85|132.45|128.03|125.63|135.29|132.89|128.03|125.63|0
1657888800000|2022-07-15 12:40:00|127.72|125.32|127.82|125.42|129.19|126.79|127.51|125.11|0
1657889100000|2022-07-15 12:45:00|127.61|125.21|121.67|119.27|127.93|125.53|121.27|118.87|0
1657889400000|2022-07-15 12:50:00|121.87|119.47|119.96|117.56|121.97|119.57|118.97|116.57|0
1657889700000|2022-07-15 12:55:00|120.06|117.66|121.17|118.77|122.93|120.53|119.17|116.77|0
1657890000000|2022-07-15 13:00:00|121.27|118.87|118.24|115.84|121.47|119.07|117.84|115.44|0
1657890300000|2022-07-15 13:05:00|118.34|115.94|116.36|113.96|118.44|116.04|115.49|113.09|0
1657890600000|2022-07-15 13:10:00|116.46|114.06|118.18|115.78|118.63|116.23|116.46|114.06|0
1657890900000|2022-07-15 13:15:00|118.23|115.83|118.58|116.18|119.32|116.92|118.13|115.73|0
1657891200000|2022-07-15 13:20:00|118.62|116.22|118.22|115.82|119.52|117.12|118.12|115.72|0
1657891500000|2022-07-15 13:25:00|117.92|115.52|114.79|112.39|117.92|115.52|114.3|111.9|0
1657891800000|2022-07-15 13:30:00|114.4|112|114.43|112.03|114.52|112.12|112.24|109.84|0
1657892100000|2022-07-15 13:35:00|113.65|111.25|116.47|114.07|117.16|114.76|112.69|110.29|0
1657892400000|2022-07-15 13:40:00|116.08|113.68|116.37|113.97|118.05|115.65|115.88|113.48|0
1657892700000|2022-07-15 13:45:00|116.08|113.68|118.92|116.52|120.53|118.13|116.08|113.68|0
1657893000000|2022-07-15 13:50:00|119.12|116.72|121.94|119.54|122.55|120.15|118.72|116.32|0
1657893300000|2022-07-15 13:55:00|122.34|119.94|118.77|116.37|122.95|120.55|118.42|116.02|0
1657893600000|2022-07-15 14:00:00|115.71|113.31|113.72|111.32|115.85|113.45|109.73|107.33|0
1657893900000|2022-07-15 14:05:00|113.91|111.51|114.49|112.09|116.83|114.43|112.66|110.26|0
1657894200000|2022-07-15 14:10:00|114.39|111.99|113.71|111.31|115.55|113.15|112.46|110.06|0
1657894500000|2022-07-15 14:15:00|113.81|111.41|113.03|110.63|114.87|112.47|112.46|110.06|0
1657894800000|2022-07-15 14:20:00|112.84|110.44|111.79|109.39|116.82|114.42|111.5|109.1|0
1657895100000|2022-07-15 14:25:00|111.5|109.1|108.49|106.09|112.69|110.29|108.21|105.81|0
1657895400000|2022-07-15 14:30:00|108.21|105.81|108.12|105.72|110.5|108.1|107.56|105.16|0
1657895700000|2022-07-15 14:35:00|107.93|105.53|109.8|107.4|109.99|107.59|107.56|105.16|0
1657896000000|2022-07-15 14:40:00|109.61|107.21|111.22|108.82|111.22|108.82|109.05|106.65|0
1657896300000|2022-07-15 14:45:00|111.31|108.91|111.02|108.62|112.75|110.35|110.46|108.06|0
1657896600000|2022-07-15 14:50:00|111.31|108.91|111.11|108.71|111.97|109.57|110.54|108.14|0
1657896900000|2022-07-15 14:55:00|111.4|109|108.89|106.49|111.69|109.29|108.52|106.12|0
1657897200000|2022-07-15 15:00:00|109.08|106.68|107.95|105.55|109.46|107.06|107.58|105.18|0
1657897500000|2022-07-15 15:05:00|107.86|105.46|105.91|103.51|108.51|106.11|105.45|103.05|0
1657897800000|2022-07-15 15:10:00|105.63|103.23|105.81|103.41|107.02|104.62|105.63|103.23|0
1657898100000|2022-07-15 15:15:00|105.63|103.23|106.09|103.69|106.36|103.96|104.8|102.4|0
1657898400000|2022-07-15 15:20:00|105.99|103.59|105.86|103.46|105.99|103.59|104.8|102.4|0
1657898700000|2022-07-15 15:25:00|105.77|103.37|105.58|103.18|106.24|103.84|104.57|102.17|0
1657899000000|2022-07-15 15:30:00|105.67|103.27|105.85|103.45|106.87|104.47|104.57|102.17|0
1657899300000|2022-07-15 15:35:00|105.76|103.36|104.83|102.43|106.31|103.91|104.56|102.16|0
1657899600000|2022-07-15 15:40:00|105.02|102.62|105.2|102.8|105.94|103.54|104.65|102.25|0
1657899900000|2022-07-15 15:45:00|105.11|102.71|104.41|102.01|105.84|103.44|104.04|101.64|0
1657900200000|2022-07-15 15:50:00|104.68|102.28|105.78|103.38|105.78|103.38|104.68|102.28|0
1657900500000|2022-07-15 15:55:00|106.06|103.66|106.43|104.03|106.71|104.31|105.41|103.01|0
1657900800000|2022-07-15 16:00:00|106.62|104.22|105.96|103.56|107.36|104.96|105.59|103.19|0
1657901100000|2022-07-15 16:05:00|106.05|103.65|108.01|105.61|108.29|105.89|106.05|103.65|0
1657901400000|2022-07-15 16:10:00|108.11|105.71|107.91|105.51|108.95|106.55|107.35|104.95|0
1657901700000|2022-07-15 16:15:00|108.1|105.7|106.79|104.39|108.48|106.08|106.79|104.39|0
1657902000000|2022-07-15 16:20:00|106.88|104.48|106.32|103.92|107.35|104.95|105.39|102.99|0
1657902300000|2022-07-15 16:25:00|106.41|104.01|106.13|103.73|106.74|104.34|105.66|103.26|0
1657902600000|2022-07-15 16:30:00|106.18|103.78|107.25|104.85|108.01|105.61|105.75|103.35|0
1657902900000|2022-07-15 16:35:00|107.44|105.04|107.42|105.02|107.81|105.41|106.96|104.56|0
1657903200000|2022-07-15 16:40:00|107.51|105.11|106.85|104.45|108.55|106.15|106.57|104.17|0
1657903500000|2022-07-15 16:45:00|106.99|104.59|106|103.6|107.04|104.64|105.73|103.33|0
1657903800000|2022-07-15 16:50:00|105.91|103.51|106.94|104.54|107.31|104.91|105.72|103.32|0
1657904100000|2022-07-15 16:55:00|106.89|104.49|106.56|104.16|107.22|104.82|106.09|103.69|0
1657904400000|2022-07-15 17:00:00|106.46|104.06|105.62|103.22|106.56|104.16|105.53|103.13|0
1657904700000|2022-07-15 17:05:00|105.53|103.13|104.87|102.47|105.81|103.41|104.78|102.38|0
1657905000000|2022-07-15 17:10:00|104.97|102.57|104.87|102.47|105.24|102.84|104.59|102.19|0
1657905300000|2022-07-15 17:15:00|105.15|102.75|105.05|102.65|105.7|103.3|104.87|102.47|0
1657905600000|2022-07-15 17:20:00|104.96|102.56|104.86|102.46|105.6|103.2|104.77|102.37|0
1657905900000|2022-07-15 17:25:00|104.77|102.37|103.39|100.99|104.95|102.55|103.39|100.99|0
1657906200000|2022-07-15 17:30:00|103.48|101.08|103.2|100.8|103.93|101.53|102.93|100.53|0
1657906500000|2022-07-15 17:35:00|103.29|100.89|102.92|100.52|103.66|101.26|102.92|100.52|0
1657906800000|2022-07-15 17:40:00|102.83|100.43|103.65|101.25|103.83|101.43|102.83|100.43|0
1657907100000|2022-07-15 17:45:00|103.74|101.34|104.2|101.8|104.2|101.8|103.37|100.97|0
1657907400000|2022-07-15 17:50:00|104.29|101.89|105.58|103.18|105.58|103.18|103.83|101.43|0
1657907700000|2022-07-15 17:55:00|105.72|103.32|104.93|102.53|105.86|103.46|104.74|102.34|0
1657908000000|2022-07-15 18:00:00|104.83|102.43|106.22|103.82|106.6|104.2|104.65|102.25|0
1657908300000|2022-07-15 18:05:00|106.13|103.73|105.38|102.98|106.32|103.92|105.38|102.98|0
1657908600000|2022-07-15 18:10:00|105.2|102.8|104.64|102.24|105.89|103.49|104.64|102.24|0
1657908900000|2022-07-15 18:15:00|104.54|102.14|104.17|101.77|104.91|102.51|104.08|101.68|0
1657909200000|2022-07-15 18:20:00|104.08|101.68|105.05|102.65|105.84|103.44|104.08|101.68|0
1657909500000|2022-07-15 18:25:00|105|102.6|104.53|102.13|106.02|103.62|104.53|102.13|0
1657909800000|2022-07-15 18:30:00|104.62|102.22|104.71|102.31|105.09|102.69|104.26|101.86|0
1657910100000|2022-07-15 18:35:00|104.81|102.41|104.89|102.49|105.17|102.77|104.62|102.22|0
1657910400000|2022-07-15 18:40:00|104.8|102.4|103.78|101.38|104.99|102.59|103.78|101.38|0
1657910700000|2022-07-15 18:45:00|103.69|101.29|102.77|100.37|103.69|101.29|102.77|100.37|0
1657911000000|2022-07-15 18:50:00|102.86|100.46|103.32|100.92|103.69|101.29|102.77|100.37|0
1657911300000|2022-07-15 18:55:00|103.37|100.97|104.32|101.92|104.51|102.11|103.27|100.87|0
1657911600000|2022-07-15 19:00:00|104.6|102.2|104.04|101.64|105.34|102.94|104.04|101.64|0
1657911900000|2022-07-15 19:05:00|104.14|101.74|103.58|101.18|104.5|102.1|103.49|101.09|0
1657912200000|2022-07-15 19:10:00|103.67|101.27|104.5|102.1|104.59|102.19|103.3|100.9|0
1657912500000|2022-07-15 19:15:00|104.4|102|104.49|102.09|104.68|102.28|103.57|101.17|0
1657912800000|2022-07-15 19:20:00|104.4|102|105.14|102.74|105.14|102.74|103.66|101.26|0
1657913100000|2022-07-15 19:25:00|105.41|103.01|104.95|102.55|105.41|103.01|104.58|102.18|0
1657913400000|2022-07-15 19:30:00|105.04|102.64|106.43|104.03|106.9|104.5|104.76|102.36|0
1657913700000|2022-07-15 19:35:00|106.34|103.94|106.05|103.65|106.99|104.59|105.13|102.73|0
1657914000000|2022-07-15 19:40:00|106.15|103.75|104.29|101.89|106.33|103.93|104.29|101.89|0
1657914300000|2022-07-15 19:45:00|104.38|101.98|105.67|103.27|105.77|103.37|104.1|101.7|0
1657914600000|2022-07-15 19:50:00|105.3|102.9|104.37|101.97|107.08|104.68|104.37|101.97|0
1657914900000|2022-07-15 19:55:00|104.19|101.79|101.72|99.32|104.19|101.79|101.18|98.78|0
1657915200000|2022-07-15 20:00:00|101.99|99.59|101.71|99.31|102.72|100.32|101.53|99.13|0
1657915500000|2022-07-15 20:05:00|101.9|99.5|101.62|99.22|102.08|99.68|101.62|99.22|0
1657915800000|2022-07-15 20:10:00|101.53|99.13|101.98|99.58|102.07|99.67|101.26|98.86|0
1658103300000|2022-07-18 00:15:00|100.55|97.75|100.59|97.79|100.86|98.06|100.51|97.71|0
1658103600000|2022-07-18 00:20:00|100.55|97.75|100.37|97.57|100.77|97.97|100.32|97.52|0
1658103900000|2022-07-18 00:25:00|100.41|97.61|100.14|97.34|100.5|97.7|100.14|97.34|0
1658104200000|2022-07-18 00:30:00|100.23|97.43|100.72|97.92|100.81|98.01|100.1|97.3|0
1658104500000|2022-07-18 00:35:00|100.76|97.96|101.92|99.12|102.01|99.21|100.4|97.6|0
1658104800000|2022-07-18 00:40:00|101.83|99.03|102.19|99.39|102.46|99.66|101.56|98.76|0
1658105100000|2022-07-18 00:45:00|102.14|99.34|102.18|99.38|102.19|99.39|101.73|98.93|0
1658105400000|2022-07-18 00:50:00|102.27|99.47|102.41|99.61|102.63|99.83|102.09|99.29|0
1658105700000|2022-07-18 00:55:00|102.45|99.65|102.08|99.28|102.5|99.7|101.72|98.92|0
1658106000000|2022-07-18 01:00:00|101.99|99.19|101.36|98.56|102.08|99.28|101.36|98.56|0
1658106300000|2022-07-18 01:05:00|101.45|98.65|101.36|98.56|101.9|99.1|101.27|98.47|0
1658106600000|2022-07-18 01:10:00|101.27|98.47|101.35|98.55|101.98|99.18|101.27|98.47|0
1658106900000|2022-07-18 01:15:00|101.26|98.46|100.1|97.3|101.35|98.55|100.1|97.3|0
1658107200000|2022-07-18 01:20:00|100.15|97.35|99.65|96.85|100.45|97.65|99.48|96.68|0
1658107500000|2022-07-18 01:25:00|99.56|96.76|99.91|97.11|100|97.2|99.3|96.5|0
1658107800000|2022-07-18 01:30:00|99.78|96.98|99.73|96.93|100.44|97.64|99.73|96.93|0
1658108100000|2022-07-18 01:35:00|99.64|96.84|101.15|98.35|101.42|98.62|99.64|96.84|0
1658108400000|2022-07-18 01:40:00|101.2|98.4|100.88|98.08|101.29|98.49|100.61|97.81|0
1658108700000|2022-07-18 01:45:00|100.84|98.04|100.25|97.45|101.06|98.26|100.16|97.36|0
1658109000000|2022-07-18 01:50:00|100.3|97.5|99.89|97.09|100.3|97.5|99.72|96.92|0
1658109300000|2022-07-18 01:55:00|99.94|97.14|99.94|97.14|100.2|97.4|99.89|97.09|0
1658109600000|2022-07-18 02:00:00|99.89|97.09|100.11|97.31|100.15|97.35|99.62|96.82|0
1658109900000|2022-07-18 02:05:00|100.15|97.35|100.19|97.39|100.33|97.53|100.02|97.22|0
1658110200000|2022-07-18 02:10:00|100.15|97.35|100.23|97.43|100.41|97.61|99.79|96.99|0
1658110500000|2022-07-18 02:15:00|100.19|97.39|99.87|97.07|100.19|97.39|99.61|96.81|0
1658110800000|2022-07-18 02:20:00|99.78|96.98|100.05|97.25|100.18|97.38|99.61|96.81|0
1658111100000|2022-07-18 02:25:00|100.13|97.33|100.58|97.78|100.67|97.87|99.87|97.07|0
1658111400000|2022-07-18 02:30:00|100.49|97.69|100|97.2|100.49|97.69|99.86|97.06|0
1658111700000|2022-07-18 02:35:00|99.95|97.15|99.9|97.1|100.71|97.91|99.42|96.62|0
1658112000000|2022-07-18 02:40:00|99.94|97.14|99.68|96.88|100.08|97.28|99.5|96.7|0
1658112300000|2022-07-18 02:45:00|99.67|96.87|99.67|96.87|100.07|97.27|99.45|96.65|0
1658112600000|2022-07-18 02:50:00|99.49|96.69|99.58|96.78|99.76|96.96|99.31|96.51|0
1658112900000|2022-07-18 02:55:00|99.49|96.69|99.31|96.51|99.54|96.74|99.22|96.42|0
1658113200000|2022-07-18 03:00:00|99.27|96.47|98.78|95.98|99.4|96.6|98.6|95.8|0
1658113500000|2022-07-18 03:05:00|98.73|95.93|97.98|95.18|98.73|95.93|97.9|95.1|0
1658113800000|2022-07-18 03:10:00|97.9|95.1|97.98|95.18|98.16|95.36|97.46|94.66|0
1658114100000|2022-07-18 03:15:00|97.89|95.09|99.38|96.58|99.47|96.67|97.54|94.74|0
1658114400000|2022-07-18 03:20:00|99.42|96.62|98.76|95.96|99.64|96.84|98.59|95.79|0
1658114700000|2022-07-18 03:25:00|98.72|95.92|98.67|95.87|98.94|96.14|98.46|95.66|0
1658115000000|2022-07-18 03:30:00|98.76|95.96|98.84|96.04|99.19|96.39|98.59|95.79|0
1658115300000|2022-07-18 03:35:00|98.93|96.13|98.8|96|99.36|96.56|98.58|95.78|0
1658115600000|2022-07-18 03:40:00|98.75|95.95|99.1|96.3|99.23|96.43|98.58|95.78|0
1658115900000|2022-07-18 03:45:00|99.01|96.21|99.18|96.38|99.18|96.38|98.92|96.12|0
1658116200000|2022-07-18 03:50:00|99.22|96.42|98.96|96.16|99.31|96.51|98.83|96.03|0
1658116500000|2022-07-18 03:55:00|99|96.2|99|96.2|99.09|96.29|98.74|95.94|0
1658116800000|2022-07-18 04:00:00|98.95|96.15|98.56|95.76|98.95|96.15|98.47|95.67|0
1658117100000|2022-07-18 04:05:00|98.64|95.84|98.64|95.84|98.81|96.01|98.55|95.75|0
1658117400000|2022-07-18 04:10:00|98.55|95.75|98.9|96.1|98.9|96.1|98.46|95.66|0
1658117700000|2022-07-18 04:15:00|98.98|96.18|98.98|96.18|99.07|96.27|98.89|96.09|0
1658118000000|2022-07-18 04:20:00|99.02|96.22|99.5|96.7|99.5|96.7|99.02|96.22|0
1658118300000|2022-07-18 04:25:00|99.59|96.79|99.28|96.48|99.85|97.05|99.28|96.48|0
1658118600000|2022-07-18 04:30:00|99.23|96.43|99.45|96.65|99.49|96.69|99.23|96.43|0
1658118900000|2022-07-18 04:35:00|99.4|96.6|98.88|96.08|99.4|96.6|98.88|96.08|0
1658119200000|2022-07-18 04:40:00|98.96|96.16|98.87|96.07|99.14|96.34|98.87|96.07|0
1658119500000|2022-07-18 04:45:00|98.78|95.98|98.95|96.15|99|96.2|98.7|95.9|0
1658119800000|2022-07-18 04:50:00|99|96.2|98.69|95.89|99|96.2|98.6|95.8|0
1658120100000|2022-07-18 04:55:00|98.78|95.98|98.3|95.5|98.82|96.02|98.16|95.36|0
1658120400000|2022-07-18 05:00:00|98.16|95.36|99.03|96.23|99.2|96.4|98.08|95.28|0
1658120700000|2022-07-18 05:05:00|98.94|96.14|99.2|96.4|99.2|96.4|98.77|95.97|0
1658121000000|2022-07-18 05:10:00|99.16|96.36|99.07|96.27|99.28|96.48|98.94|96.14|0
1658121300000|2022-07-18 05:15:00|99.02|96.22|99.24|96.44|99.24|96.44|98.67|95.87|0
1658121600000|2022-07-18 05:20:00|99.28|96.48|98.66|95.86|99.32|96.52|98.66|95.86|0
1658121900000|2022-07-18 05:25:00|98.58|95.78|98.31|95.51|98.75|95.95|98.31|95.51|0
1658122200000|2022-07-18 05:30:00|98.27|95.47|97.87|95.07|98.49|95.69|97.87|95.07|0
1658122500000|2022-07-18 05:35:00|97.83|95.03|97.44|94.64|98.22|95.42|97.01|94.21|0
1658122800000|2022-07-18 05:40:00|97.48|94.68|97.09|94.29|97.65|94.85|97.05|94.25|0
1658123100000|2022-07-18 05:45:00|97|94.2|96.7|93.9|97.22|94.42|96.66|93.86|0
1658123400000|2022-07-18 05:50:00|96.79|93.99|97.17|94.37|97.17|94.37|96.66|93.86|0
1658123700000|2022-07-18 05:55:00|97.13|94.33|96.82|94.02|97.25|94.45|96.78|93.98|0
1658124000000|2022-07-18 06:00:00|96.91|94.11|97.59|94.79|97.59|94.79|95.88|93.08|0
1658124300000|2022-07-18 06:05:00|97.64|94.84|97.59|94.79|97.68|94.88|96.94|94.14|0
1658124600000|2022-07-18 06:10:00|97.67|94.87|97.97|95.17|98.1|95.3|97.59|94.79|0
1658124900000|2022-07-18 06:15:00|98.01|95.21|97.66|94.86|98.27|95.47|97.41|94.61|0
1658125200000|2022-07-18 06:20:00|97.58|94.78|97.49|94.69|98.1|95.3|97.45|94.65|0
1658125500000|2022-07-18 06:25:00|97.57|94.77|97.48|94.68|98.18|95.38|97.48|94.68|0
1658125800000|2022-07-18 06:30:00|97.57|94.77|97.48|94.68|98.09|95.29|97.05|94.25|0
1658126100000|2022-07-18 06:35:00|97.39|94.59|97.47|94.67|97.65|94.85|96.87|94.07|0
1658126400000|2022-07-18 06:40:00|97.52|94.72|96.61|93.81|97.56|94.76|96.44|93.64|0
1658126700000|2022-07-18 06:45:00|96.53|93.73|96.26|93.46|96.53|93.73|95.84|93.04|0
1658127000000|2022-07-18 06:50:00|96.35|93.55|96.09|93.29|96.52|93.72|95.75|92.95|0
1658127300000|2022-07-18 06:55:00|96.13|93.33|95.49|92.69|96.26|93.46|95.49|92.69|0
1658127600000|2022-07-18 07:00:00|96.04|93.24|97.11|94.31|97.11|94.31|95.57|92.77|0
1658127900000|2022-07-18 07:05:00|96.82|94.42|95.84|93.44|97|94.6|95.33|92.93|0
1658128200000|2022-07-18 07:10:00|95.88|93.48|95.19|92.79|96.05|93.65|95.02|92.62|0
1658128500000|2022-07-18 07:15:00|95.28|92.88|94.17|91.77|95.28|92.88|93.92|91.52|0
1658128800000|2022-07-18 07:20:00|94.34|91.94|93.75|91.35|94.68|92.28|93.42|91.02|0
1658129100000|2022-07-18 07:25:00|93.83|91.43|93.75|91.35|94.59|92.19|93.66|91.26|0
1658129400000|2022-07-18 07:30:00|93.58|91.18|92.41|90.01|93.91|91.51|92.24|89.84|0
1658129700000|2022-07-18 07:35:00|92.45|90.05|92.4|90|92.57|90.17|91.91|89.51|0
1658130000000|2022-07-18 07:40:00|92.49|90.09|92.15|89.75|92.65|90.25|91.49|89.09|0
1658130300000|2022-07-18 07:45:00|92.23|89.83|92.44|90.04|92.69|90.29|91.94|89.54|0
1658130600000|2022-07-18 07:50:00|92.48|90.08|93.14|90.74|93.22|90.82|92.31|89.91|0
1658130900000|2022-07-18 07:55:00|93.06|90.66|92.89|90.49|93.31|90.91|92.89|90.49|0
1658131200000|2022-07-18 08:00:00|92.97|90.57|93.06|90.66|95.86|93.46|92.47|90.07|0
1658131500000|2022-07-18 08:05:00|93.02|90.62|92.73|90.33|93.48|91.08|92.31|89.91|0
1658131800000|2022-07-18 08:10:00|92.89|90.49|92.68|90.28|93.39|90.99|92.64|90.24|0
1658132100000|2022-07-18 08:15:00|92.77|90.37|92.93|90.53|93.1|90.7|92.64|90.24|0
1658132400000|2022-07-18 08:20:00|93.01|90.61|91.8|89.4|93.05|90.65|91.8|89.4|0
1658132700000|2022-07-18 08:25:00|91.72|89.32|90.16|87.76|91.72|89.32|89.84|87.44|0
1658133000000|2022-07-18 08:30:00|90.08|87.68|90|87.6|90.57|88.17|89.59|87.19|0
1658133300000|2022-07-18 08:35:00|89.96|87.56|90.2|87.8|90.81|88.41|89.92|87.52|0
1658133600000|2022-07-18 08:40:00|90.24|87.84|90.48|88.08|90.48|88.08|89.75|87.35|0
1658133900000|2022-07-18 08:45:00|90.44|88.04|90.31|87.91|90.76|88.36|90.15|87.75|0
1658134200000|2022-07-18 08:50:00|90.35|87.95|89.86|87.46|90.47|88.07|89.74|87.34|0
1658134500000|2022-07-18 08:55:00|89.9|87.5|89.45|87.05|89.9|87.5|89.17|86.77|0
1658134800000|2022-07-18 09:00:00|89.49|87.09|89.89|87.49|89.89|87.49|89.29|86.89|0
1658135100000|2022-07-18 09:05:00|89.85|87.45|90.7|88.3|90.95|88.55|89.73|87.33|0
1658135400000|2022-07-18 09:10:00|90.78|88.38|90.29|87.89|90.78|88.38|90.29|87.89|0
1658135700000|2022-07-18 09:15:00|90.37|87.97|90.12|87.72|90.78|88.38|89.96|87.56|0
1658136000000|2022-07-18 09:20:00|90.04|87.64|89.59|87.19|90.04|87.64|89.55|87.15|0
1658136300000|2022-07-18 09:25:00|89.55|87.15|90.93|88.53|91.01|88.61|89.55|87.15|0
1658136600000|2022-07-18 09:30:00|90.97|88.57|91.25|88.85|91.46|89.06|90.68|88.28|0
1658136900000|2022-07-18 09:35:00|91.21|88.81|91.09|88.69|91.41|89.01|90.84|88.44|0
1658137200000|2022-07-18 09:40:00|91.05|88.65|91.16|88.76|91.58|89.18|90.84|88.44|0
1658137500000|2022-07-18 09:45:00|91.25|88.85|91.86|89.46|91.86|89.46|91.2|88.8|0
1658137800000|2022-07-18 09:50:00|91.9|89.5|92.06|89.66|92.14|89.74|91.78|89.38|0
1658138100000|2022-07-18 09:55:00|91.98|89.58|91.48|89.08|91.98|89.58|91.48|89.08|0
1658138400000|2022-07-18 10:00:00|91.56|89.16|92.05|89.65|92.05|89.65|91.39|88.99|0
1658138700000|2022-07-18 10:05:00|91.97|89.57|91.39|88.99|91.97|89.57|91.31|88.91|0
1658139000000|2022-07-18 10:10:00|91.35|88.95|90.48|88.08|91.47|89.07|90.48|88.08|0
1658139300000|2022-07-18 10:15:00|90.57|88.17|90.85|88.45|91.18|88.78|90.57|88.17|0
1658139600000|2022-07-18 10:20:00|90.81|88.41|90.56|88.16|90.89|88.49|90.48|88.08|0
1658139900000|2022-07-18 10:25:00|90.6|88.2|90.84|88.44|90.96|88.56|90.48|88.08|0
1658140200000|2022-07-18 10:30:00|90.88|88.48|90.79|88.39|90.88|88.48|90.72|88.32|0
1658140500000|2022-07-18 10:35:00|90.88|88.48|91.36|88.96|91.69|89.29|90.88|88.48|0
1658140800000|2022-07-18 10:40:00|91.41|89.01|91.52|89.12|91.77|89.37|91.2|88.8|0
1658141100000|2022-07-18 10:45:00|91.61|89.21|91.36|88.96|91.93|89.53|91.36|88.96|0
1658141400000|2022-07-18 10:50:00|91.27|88.87|91.93|89.53|91.93|89.53|91.27|88.87|0
1658141700000|2022-07-18 10:55:00|92.01|89.61|91.68|89.28|92.01|89.61|91.35|88.95|0
1658142000000|2022-07-18 11:00:00|91.76|89.36|91.75|89.35|92.5|90.1|91.67|89.27|0
1658142300000|2022-07-18 11:05:00|91.67|89.27|90.44|88.04|91.75|89.35|90.36|87.96|0
1658142600000|2022-07-18 11:10:00|90.36|87.96|90.93|88.53|90.93|88.53|90.27|87.87|0
1658142900000|2022-07-18 11:15:00|91.01|88.61|90.55|88.15|91.01|88.61|90.35|87.95|0
1658143200000|2022-07-18 11:20:00|90.51|88.11|89.7|87.3|90.59|88.19|89.53|87.13|0
1658143500000|2022-07-18 11:25:00|89.78|87.38|90.1|87.7|90.59|88.19|89.78|87.38|0
1658143800000|2022-07-18 11:30:00|90.18|87.78|90.26|87.86|90.34|87.94|89.85|87.45|0
1658144100000|2022-07-18 11:35:00|90.34|87.94|90.74|88.34|90.82|88.42|90.34|87.94|0
1658144400000|2022-07-18 11:40:00|90.82|88.42|90.98|88.58|91.15|88.75|90.74|88.34|0
1658144700000|2022-07-18 11:45:00|91.06|88.66|90.57|88.17|91.06|88.66|90.49|88.09|0
1658145000000|2022-07-18 11:50:00|90.61|88.21|90.97|88.57|91.06|88.66|90.32|87.92|0
1658145300000|2022-07-18 11:55:00|91.06|88.66|91.22|88.82|91.46|89.06|90.81|88.41|0
1658145600000|2022-07-18 12:00:00|91.13|88.73|91.21|88.81|91.38|88.98|90.39|87.99|0
1658145900000|2022-07-18 12:05:00|91.17|88.77|90.96|88.56|91.21|88.81|90.55|88.15|0
1658146200000|2022-07-18 12:10:00|91.04|88.64|91.45|89.05|91.62|89.22|91.04|88.64|0
1658146500000|2022-07-18 12:15:00|91.37|88.97|93.27|90.87|93.35|90.95|91.37|88.97|0
1658146800000|2022-07-18 12:20:00|93.19|90.79|93.85|91.45|94.36|91.96|92.93|90.53|0
1658147100000|2022-07-18 12:25:00|94.02|91.62|95.11|92.71|95.37|92.97|93.85|91.45|0
1658147400000|2022-07-18 12:30:00|95.24|92.84|93.84|91.44|95.37|92.97|93.84|91.44|0
1658147700000|2022-07-18 12:35:00|93.93|91.53|94.3|91.9|94.6|92.2|93.67|91.27|0
1658148000000|2022-07-18 12:40:00|94.43|92.03|93.92|91.52|94.68|92.28|93.92|91.52|0
1658148300000|2022-07-18 12:45:00|94|91.6|94.67|92.27|95.14|92.74|93.75|91.35|0
1658148600000|2022-07-18 12:50:00|94.8|92.4|94.67|92.27|94.92|92.52|94.29|91.89|0
1658148900000|2022-07-18 12:55:00|94.71|92.31|93.24|90.84|94.84|92.44|93.15|90.75|0
1658149200000|2022-07-18 13:00:00|93.28|90.88|93.9|91.5|93.99|91.59|93.23|90.83|0
1658149500000|2022-07-18 13:05:00|93.82|91.42|93.61|91.21|93.98|91.58|93.31|90.91|0
1658149800000|2022-07-18 13:10:00|93.65|91.25|94.15|91.75|94.48|92.08|93.48|91.08|0
1658150100000|2022-07-18 13:15:00|94.06|91.66|93.39|90.99|94.14|91.74|93.22|90.82|0
1658150400000|2022-07-18 13:20:00|93.47|91.07|93.47|91.07|94.14|91.74|93.22|90.82|0
1658150700000|2022-07-18 13:25:00|93.55|91.15|92.88|90.48|93.63|91.23|92.38|89.98|0
1658151000000|2022-07-18 13:30:00|92.71|90.31|91.45|89.05|93.8|91.4|89.22|86.82|0
1658151300000|2022-07-18 13:35:00|92.16|89.76|92.44|90.04|92.95|90.55|90.71|88.31|0
1658151600000|2022-07-18 13:40:00|92.78|90.38|92.18|89.78|94.12|91.72|91.53|89.13|0
1658151900000|2022-07-18 13:45:00|92.01|89.61|91.64|89.24|93.17|90.77|91.02|88.62|0
1658152200000|2022-07-18 13:50:00|91.68|89.28|91.76|89.36|92.5|90.1|91.27|88.87|0
1658152500000|2022-07-18 13:55:00|91.84|89.44|92.91|90.51|93.16|90.76|90.69|88.29|0
1658152800000|2022-07-18 14:00:00|92.83|90.43|93.32|90.92|94.25|91.85|92|89.6|0
1658153100000|2022-07-18 14:05:00|93.16|90.76|94.32|91.92|94.92|92.52|93.16|90.76|0
1658153400000|2022-07-18 14:10:00|94.24|91.84|94.13|91.73|96.78|94.38|93.99|91.59|0
1658153700000|2022-07-18 14:15:00|94.04|91.64|93.78|91.38|94.8|92.4|93.11|90.71|0
1658154000000|2022-07-18 14:20:00|93.7|91.3|93.44|91.04|94|91.6|92.86|90.46|0
1658154300000|2022-07-18 14:25:00|93.53|91.13|93.94|91.54|94.54|92.14|93.44|91.04|0
1658154600000|2022-07-18 14:30:00|93.86|91.46|92.68|90.28|93.94|91.54|92.26|89.86|0
1658154900000|2022-07-18 14:35:00|92.64|90.24|92.93|90.53|93.69|91.29|92.26|89.86|0
1658155200000|2022-07-18 14:40:00|92.89|90.49|93.1|90.7|93.35|90.95|92.26|89.86|0
1658155500000|2022-07-18 14:45:00|93.18|90.78|94.1|91.7|95.04|92.64|93.1|90.7|0
1658155800000|2022-07-18 14:50:00|94.15|91.75|93.51|91.11|94.53|92.13|93.42|91.02|0
1658156100000|2022-07-18 14:55:00|93.59|91.19|92.83|90.43|93.85|91.45|92.33|89.93|0
1658156400000|2022-07-18 15:00:00|92.75|90.35|93.16|90.76|93.92|91.52|92.41|90.01|0
1658156700000|2022-07-18 15:05:00|93.08|90.68|94|91.6|94.34|91.94|92.66|90.26|0
1658157000000|2022-07-18 15:10:00|93.92|91.52|93.91|91.51|94.51|92.11|93.75|91.35|0
1658157300000|2022-07-18 15:15:00|94|91.6|94.16|91.76|94.85|92.45|93.66|91.26|0
1658157600000|2022-07-18 15:20:00|94.08|91.68|93.65|91.25|94.42|92.02|93.48|91.08|0
1658157900000|2022-07-18 15:25:00|93.57|91.17|93.82|91.42|94.08|91.68|93.23|90.83|0
1658158200000|2022-07-18 15:30:00|93.73|91.33|93.31|90.91|94.41|92.01|92.72|90.32|0
1658158500000|2022-07-18 15:35:00|93.39|90.99|92.46|90.06|93.48|91.08|92.38|89.98|0
1658158800000|2022-07-18 15:40:00|92.3|89.9|91.3|88.9|92.55|90.15|91.3|88.9|0
1658159100000|2022-07-18 15:45:00|91.29|88.89|92.37|89.97|92.54|90.14|91.13|88.73|0
1658159400000|2022-07-18 15:50:00|92.46|90.06|91.78|89.38|92.71|90.31|91.7|89.3|0
1658159700000|2022-07-18 15:55:00|91.87|89.47|91.37|88.97|91.95|89.55|91.03|88.63|0
1658160000000|2022-07-18 16:00:00|91.2|88.8|91.9|89.5|92.11|89.71|91.2|88.8|0
1658160300000|2022-07-18 16:05:00|91.94|89.54|92.44|90.04|92.78|90.38|91.36|88.96|0
1658160600000|2022-07-18 16:10:00|92.36|89.96|91.69|89.29|92.52|90.12|91.44|89.04|0
1658160900000|2022-07-18 16:15:00|91.77|89.37|92.6|90.2|92.93|90.53|91.6|89.2|0
1658161200000|2022-07-18 16:20:00|92.68|90.28|92.09|89.69|92.85|90.45|92.09|89.69|0
1658161500000|2022-07-18 16:25:00|92.18|89.78|93.01|90.61|93.18|90.78|92.18|89.78|0
1658161800000|2022-07-18 16:30:00|92.93|90.53|93.01|90.61|93.09|90.69|92.5|90.1|0
1658162100000|2022-07-18 16:35:00|93.09|90.69|92.33|89.93|93.09|90.69|92.25|89.85|0
1658162400000|2022-07-18 16:40:00|92.41|90.01|92.66|90.26|92.66|90.26|92.08|89.68|0
1658162700000|2022-07-18 16:45:00|92.75|90.35|93.5|91.1|93.67|91.27|92.58|90.18|0
1658163000000|2022-07-18 16:50:00|93.58|91.18|94.77|92.37|94.77|92.37|93.41|91.01|0
1658163300000|2022-07-18 16:55:00|94.85|92.45|96.44|94.04|96.79|94.39|94.2|91.8|0
1658163600000|2022-07-18 17:00:00|96.35|93.95|95.92|93.52|96.52|94.12|95.92|93.52|0
1658163900000|2022-07-18 17:05:00|95.84|93.44|96.17|93.77|96.43|94.03|95.75|93.35|0
1658164200000|2022-07-18 17:10:00|96.26|93.86|96.34|93.94|96.95|94.55|96.08|93.68|0
1658164500000|2022-07-18 17:15:00|96.26|93.86|97.98|95.58|98.07|95.67|96.17|93.77|0
1658164800000|2022-07-18 17:20:00|98.07|95.67|97.54|95.14|98.67|96.27|97.54|95.14|0
1658165100000|2022-07-18 17:25:00|97.45|95.05|96.67|94.27|97.63|95.23|96.59|94.19|0
1658165400000|2022-07-18 17:30:00|96.76|94.36|99.54|97.14|99.54|97.14|96.59|94.19|0
1658165700000|2022-07-18 17:35:00|99.63|97.23|100.24|97.84|101.13|98.73|99.01|96.61|0
1658166000000|2022-07-18 17:40:00|100.33|97.93|100.86|98.46|101.13|98.73|99.8|97.4|0
1658166300000|2022-07-18 17:45:00|100.77|98.37|102.55|100.15|102.73|100.33|100.15|97.75|0
1658166600000|2022-07-18 17:50:00|102.64|100.24|101.92|99.52|102.64|100.24|101.48|99.08|0
1658166900000|2022-07-18 17:55:00|101.83|99.43|106.34|103.46|106.99|104.11|101.83|99.43|0
1658167200000|2022-07-18 18:00:00|106.43|103.55|106.19|103.79|107.3|104.9|105.69|102.81|0
1658167500000|2022-07-18 18:05:00|106.09|103.69|106.37|103.97|106.74|104.34|105.72|103.32|0
1658167800000|2022-07-18 18:10:00|106.46|104.06|105.62|103.22|107.11|104.71|105.53|103.13|0
1658168100000|2022-07-18 18:15:00|105.53|103.13|104.43|102.03|105.86|103.46|104.25|101.85|0
1658168400000|2022-07-18 18:20:00|104.61|102.21|105.98|103.58|105.98|103.58|103.88|101.48|0
1658168700000|2022-07-18 18:25:00|105.89|103.49|107.83|105.43|108.21|105.81|105.71|103.31|0
1658169000000|2022-07-18 18:30:00|108.02|105.62|106.9|104.5|108.3|105.9|106.9|104.5|0
1658169300000|2022-07-18 18:35:00|106.99|104.59|106.25|103.85|107.27|104.87|105.24|102.84|0
1658169600000|2022-07-18 18:40:00|106.06|103.66|109.13|106.73|109.32|106.92|105.97|103.57|0
1658169900000|2022-07-18 18:45:00|109.04|106.64|108.75|106.35|109.7|107.3|108.29|105.89|0
1658170200000|2022-07-18 18:50:00|108.57|106.17|110.26|107.86|111.6|109.2|108.57|106.17|0
1658170500000|2022-07-18 18:55:00|110.45|108.05|110.55|108.15|111.88|109.48|109.2|106.8|0
1658170800000|2022-07-18 19:00:00|110.93|108.53|110.17|107.77|111.22|108.82|109.55|107.15|0
1658171100000|2022-07-18 19:05:00|110.36|107.96|108.36|105.96|110.36|107.96|107.99|105.59|0
1658171400000|2022-07-18 19:10:00|108.27|105.87|109.02|106.62|110.35|107.95|108.08|105.68|0
1658171700000|2022-07-18 19:15:00|108.92|106.52|107.7|105.3|109.11|106.71|107.6|105.2|0
1658172000000|2022-07-18 19:20:00|107.88|105.48|109.01|106.61|109.39|106.99|107.32|104.92|0
1658172300000|2022-07-18 19:25:00|108.91|106.51|111.68|109.28|111.68|109.28|108.63|106.23|0
1658172600000|2022-07-18 19:30:00|111.77|109.37|113.71|111.31|114.4|112|111.63|109.23|0
1658172900000|2022-07-18 19:35:00|113.81|111.41|116.27|113.87|116.87|114.47|113.03|110.63|0
1658173200000|2022-07-18 19:40:00|116.37|113.97|116.57|114.17|117.17|114.77|115.38|112.98|0
1658173500000|2022-07-18 19:45:00|116.86|114.46|119.48|117.08|119.48|117.08|116.66|114.26|0
1658173800000|2022-07-18 19:50:00|118.36|115.96|114.97|112.57|118.46|116.06|114.77|112.37|0
1658174100000|2022-07-18 19:55:00|114.87|112.47|115.36|112.96|116.06|113.66|113.5|111.1|0
1658174400000|2022-07-18 20:00:00|113.79|111.39|114.67|112.27|115.26|112.86|112.81|110.41|0
1658174700000|2022-07-18 20:05:00|114.77|112.37|113.29|110.89|114.77|112.37|113.1|110.7|0
1658175000000|2022-07-18 20:10:00|113.19|110.79|113.09|110.69|113.58|111.18|112.61|110.21|0
1658175300000|2022-07-18 20:15:00|113.49|110.59|113.09|110.29|113.68|110.88|113.09|110.29|0
1658175600000|2022-07-18 20:20:00|113.19|110.39|113.09|110.29|113.28|110.48|112.7|109.9|0
1658175900000|2022-07-18 20:25:00|112.99|110.19|113.18|110.38|113.28|110.48|112.89|110.09|0
1658176200000|2022-07-18 20:30:00|113.28|110.48|113.18|110.38|113.38|110.58|113.08|110.28|0
1658176500000|2022-07-18 20:35:00|113.13|110.33|111.98|109.18|113.27|110.47|111.79|108.99|0
1658176800000|2022-07-18 20:40:00|111.89|109.09|112.08|109.28|112.18|109.38|111.79|108.99|0
1658177100000|2022-07-18 20:45:00|111.98|109.18|112.27|109.47|112.36|109.56|111.98|109.18|0
1658177400000|2022-07-18 20:50:00|112.17|109.37|111.68|108.88|112.27|109.47|111.68|108.88|0
1658177700000|2022-07-18 20:55:00|111.58|108.78|111.92|109.12|112.07|109.27|111.58|108.78|0
1658178000000|2022-07-18 21:00:00|112.06|109.26|111.99|109.19|112.37|109.57|111.98|109.18|0
1658178300000|2022-07-18 21:05:00|111.97|109.17|111.93|109.13|111.97|109.17|111.86|109.06|0
1658178600000|2022-07-18 21:10:00|111.9|109.1|112.13|109.33|112.13|109.33|111.9|109.1|0
1658178900000|2022-07-18 21:15:00|112.2|109.4|112.49|109.69|112.49|109.69|112.2|109.4|0
1658179200000|2022-07-18 21:20:00|112.56|109.76|111.89|109.09|112.56|109.76|111.85|109.05|0
1658179500000|2022-07-18 21:25:00|111.77|108.97|111.93|109.13|112|109.2|111.77|108.97|0
1658179800000|2022-07-18 21:30:00|111.89|109.09|111.85|109.05|111.92|109.12|111.85|109.05|0
1658180100000|2022-07-18 21:35:00|111.92|109.12|111.94|109.14|112.03|109.23|111.92|109.12|0
1658180400000|2022-07-18 21:40:00|112|109.2|111.94|109.14|112|109.2|111.94|109.14|0
1658180700000|2022-07-18 21:45:00|111.91|109.11|111.82|109.02|111.95|109.15|111.82|109.02|0
1658181000000|2022-07-18 21:50:00|111.79|108.99|111.82|109.02|111.85|109.05|111.78|108.98|0
1658181300000|2022-07-18 21:55:00|111.83|109.03|111.83|109.03|111.94|109.14|111.67|108.87|0
1658181600000|2022-07-18 22:00:00|112.26|109.46|111.9|109.1|112.59|109.79|111.87|109.07|0
1658181900000|2022-07-18 22:05:00|111.95|109.15|111.9|109.1|112.19|109.39|111.9|109.1|0
1658182200000|2022-07-18 22:10:00|111.8|109|111.39|108.59|111.8|109|110.77|107.97|0
1658182500000|2022-07-18 22:15:00|111.3|108.5|111.1|108.3|111.98|109.18|111.1|108.3|0
1658182800000|2022-07-18 22:20:00|110.9|108.1|110.51|107.71|111.1|108.3|110.22|107.42|0
1658183100000|2022-07-18 22:25:00|110.41|107.61|110.8|108|110.9|108.1|110.41|107.61|0
1658183400000|2022-07-18 22:30:00|110.7|107.9|110.79|107.99|110.99|108.19|110.7|107.9|0
1658183700000|2022-07-18 22:35:00|110.7|107.9|109.53|106.73|110.7|107.9|109.34|106.54|0
1658184000000|2022-07-18 22:40:00|109.49|106.69|109.43|106.63|109.72|106.92|109.43|106.63|0
1658184300000|2022-07-18 22:45:00|109.48|106.68|109.72|106.92|110.01|107.21|109.43|106.63|0
1658184600000|2022-07-18 22:50:00|109.62|106.82|109.76|106.96|109.81|107.01|109.52|106.72|0
1658184900000|2022-07-18 22:55:00|109.71|106.91|110.09|107.29|110.19|107.39|109.71|106.91|0
1658185200000|2022-07-18 23:00:00|110.19|107.39|110.77|107.97|110.77|107.97|109.8|107|0
1658185500000|2022-07-18 23:05:00|110.87|108.07|110.76|107.96|111.35|108.55|110.76|107.96|0
1658185800000|2022-07-18 23:10:00|110.67|107.87|110.86|108.06|111.05|108.25|110.52|107.72|0
1658186100000|2022-07-18 23:15:00|110.76|107.96|110.47|107.67|110.81|108.01|110.23|107.43|0
1658186400000|2022-07-18 23:20:00|110.46|107.66|110.27|107.47|110.61|107.81|110.27|107.47|0
1658186700000|2022-07-18 23:25:00|110.36|107.56|110.17|107.37|110.36|107.56|109.78|106.98|0
1658187000000|2022-07-18 23:30:00|110.07|107.27|109.68|106.88|110.17|107.37|109.58|106.78|0
1658187300000|2022-07-18 23:35:00|109.78|106.98|108.81|106.01|109.83|107.03|108.72|105.92|0
1658187600000|2022-07-18 23:40:00|108.91|106.11|108.61|105.81|109.48|106.68|108.52|105.72|0
1658187900000|2022-07-18 23:45:00|108.81|106.01|109.67|106.87|109.76|106.96|108.8|106|0
1658188200000|2022-07-18 23:50:00|109.76|106.96|108.61|105.81|109.86|107.06|108.51|105.71|0
1658188500000|2022-07-18 23:55:00|108.51|105.71|108.22|105.42|108.61|105.81|108.03|105.23|0
1658188800000|2022-07-19 00:00:00|108.12|105.32|109.37|106.57|109.56|106.76|107.93|105.13|0
1658189100000|2022-07-19 00:05:00|109.46|106.66|109.99|107.19|110.62|107.82|109.46|106.66|0
1658189400000|2022-07-19 00:10:00|109.89|107.09|109.74|106.94|110.03|107.23|109.45|106.65|0
1658189700000|2022-07-19 00:15:00|109.79|106.99|110.03|107.23|110.27|107.47|109.12|106.32|0
1658190000000|2022-07-19 00:20:00|110.12|107.32|109.83|107.03|110.32|107.52|109.59|106.79|0
1658190300000|2022-07-19 00:25:00|109.78|106.98|109.49|106.69|110.02|107.22|109.44|106.64|0
1658190600000|2022-07-19 00:30:00|109.54|106.74|110.79|107.99|111.04|108.24|109.49|106.69|0
1658190900000|2022-07-19 00:35:00|110.89|108.09|110.93|108.13|111.47|108.67|110.69|107.89|0
1658191200000|2022-07-19 00:40:00|110.98|108.18|110.49|107.69|111.17|108.37|110.39|107.59|0
1658191500000|2022-07-19 00:45:00|110.59|107.79|110.68|107.88|110.73|107.93|110.35|107.55|0
1658191800000|2022-07-19 00:50:00|110.58|107.78|110|107.2|110.68|107.88|109.81|107.01|0
1658192100000|2022-07-19 00:55:00|110.09|107.29|110.19|107.39|110.38|107.58|110|107.2|0
1658192400000|2022-07-19 01:00:00|110.28|107.48|109.51|106.71|110.67|107.87|109.51|106.71|0
1658192700000|2022-07-19 01:05:00|109.46|106.66|109.6|106.8|109.94|107.14|109.12|106.32|0
1658193000000|2022-07-19 01:10:00|109.65|106.85|109.59|106.79|109.79|106.99|109.12|106.32|0
1658193300000|2022-07-19 01:15:00|109.65|106.85|109.64|106.84|109.98|107.18|109.5|106.7|0
1658193600000|2022-07-19 01:20:00|109.69|106.89|109.3|106.5|109.69|106.89|109.01|106.21|0
1658193900000|2022-07-19 01:25:00|109.2|106.4|108.91|106.11|109.83|107.03|108.72|105.92|0
1658194200000|2022-07-19 01:30:00|109.01|106.21|108.43|105.63|109.39|106.59|108.09|105.29|0
1658194500000|2022-07-19 01:35:00|108.48|105.68|108.8|106|108.9|106.1|108.38|105.58|0
1658194800000|2022-07-19 01:40:00|108.76|105.96|108.9|106.1|108.9|106.1|108.42|105.62|0
1658195100000|2022-07-19 01:45:00|108.99|106.19|108.37|105.57|109.52|106.72|108.22|105.42|0
1658195400000|2022-07-19 01:50:00|108.32|105.52|108.5|105.7|108.6|105.8|108.31|105.51|0
1658195700000|2022-07-19 01:55:00|108.6|105.8|109.99|107.19|109.99|107.19|108.41|105.61|0
1658196000000|2022-07-19 02:00:00|109.75|106.95|109.17|106.37|109.75|106.95|108.98|106.18|0
1658196300000|2022-07-19 02:05:00|109.12|106.32|108.11|105.31|109.31|106.51|108.11|105.31|0
1658196600000|2022-07-19 02:10:00|108.25|105.45|107.92|105.12|108.4|105.6|107.82|105.02|0
1658196900000|2022-07-19 02:15:00|107.96|105.16|108.29|105.49|108.29|105.49|107.34|104.54|0
1658197200000|2022-07-19 02:20:00|108.2|105.4|108.29|105.49|108.39|105.59|108|105.2|0
1658197500000|2022-07-19 02:25:00|108.38|105.58|107.9|105.1|108.57|105.77|107.9|105.1|0
1658197800000|2022-07-19 02:30:00|108|105.2|107.9|105.1|108.28|105.48|107.8|105|0
1658198100000|2022-07-19 02:35:00|107.95|105.15|107.75|104.95|108.18|105.38|107.7|104.9|0
1658198400000|2022-07-19 02:40:00|107.7|104.9|108.56|105.76|108.65|105.85|107.7|104.9|0
1658198700000|2022-07-19 02:45:00|108.61|105.81|108.22|105.42|108.65|105.85|107.89|105.09|0
1658199000000|2022-07-19 02:50:00|108.17|105.37|108.36|105.56|108.45|105.65|107.79|104.99|0
1658199300000|2022-07-19 02:55:00|108.45|105.65|108.02|105.22|108.45|105.65|107.78|104.98|0
1658199600000|2022-07-19 03:00:00|107.97|105.17|107.78|104.98|108.07|105.27|107.69|104.89|0
1658199900000|2022-07-19 03:05:00|107.87|105.07|107.3|104.5|107.87|105.07|107.16|104.36|0
1658200200000|2022-07-19 03:10:00|107.39|104.59|107.86|105.06|107.86|105.06|107.16|104.36|0
1658200500000|2022-07-19 03:15:00|107.82|105.02|107.57|104.77|108.05|105.25|107.57|104.77|0
1658200800000|2022-07-19 03:20:00|107.62|104.82|107.86|105.06|108.05|105.25|107.53|104.73|0
1658201100000|2022-07-19 03:25:00|107.81|105.01|108.04|105.24|108.23|105.43|107.67|104.87|0
1658201400000|2022-07-19 03:30:00|108|105.2|109|106.2|109|106.2|108|105.2|0
1658201700000|2022-07-19 03:35:00|109.09|106.29|109.52|106.72|109.76|106.96|108.9|106.1|0
1658202000000|2022-07-19 03:40:00|109.57|106.77|109.95|107.15|110.15|107.35|109.47|106.67|0
1658202300000|2022-07-19 03:45:00|109.85|107.05|109.71|106.91|109.95|107.15|109.66|106.86|0
1658202600000|2022-07-19 03:50:00|109.75|106.95|109.65|106.85|110.14|107.34|109.65|106.85|0
1658202900000|2022-07-19 03:55:00|109.75|106.95|109.36|106.56|109.99|107.19|109.36|106.56|0
1658203200000|2022-07-19 04:00:00|109.26|106.46|109.45|106.65|109.55|106.75|109.17|106.37|0
1658203500000|2022-07-19 04:05:00|109.35|106.55|109.35|106.55|109.55|106.75|109.16|106.36|0
1658203800000|2022-07-19 04:10:00|109.45|106.65|109.25|106.45|109.45|106.65|109.2|106.4|0
1658204100000|2022-07-19 04:15:00|109.15|106.35|109.25|106.45|109.3|106.5|109.06|106.26|0
1658204400000|2022-07-19 04:20:00|109.2|106.4|110.21|107.41|110.21|107.41|109.2|106.4|0
1658204700000|2022-07-19 04:25:00|110.16|107.36|109.72|106.92|110.4|107.6|109.72|106.92|0
1658205000000|2022-07-19 04:30:00|109.82|107.02|109.81|107.01|110.3|107.5|109.62|106.82|0
1658205300000|2022-07-19 04:35:00|109.76|106.96|109.23|106.43|109.76|106.96|109.23|106.43|0
1658205600000|2022-07-19 04:40:00|109.13|106.33|109.51|106.71|109.51|106.71|109.13|106.33|0
1658205900000|2022-07-19 04:45:00|109.56|106.76|109.22|106.42|109.56|106.76|108.89|106.09|0
1658206200000|2022-07-19 04:50:00|109.32|106.52|109.89|107.09|109.89|107.09|109.12|106.32|0
1658206500000|2022-07-19 04:55:00|109.8|107|110.47|107.67|110.76|107.96|109.79|106.99|0
1658206800000|2022-07-19 05:00:00|110.42|107.62|111.85|109.05|113.13|110.33|110.37|107.57|0
1658207100000|2022-07-19 05:05:00|111.84|109.04|111.06|108.26|111.94|109.14|110.97|108.17|0
1658207400000|2022-07-19 05:10:00|110.97|108.17|110.1|107.3|110.97|108.17|110.1|107.3|0
1658207700000|2022-07-19 05:15:00|110.09|107.29|110.09|107.29|110.38|107.58|110|107.2|0
1658208000000|2022-07-19 05:20:00|110.19|107.39|110.18|107.38|110.57|107.77|110.09|107.29|0
1658208300000|2022-07-19 05:25:00|110.09|107.29|110.18|107.38|110.23|107.43|109.41|106.61|0
1658208600000|2022-07-19 05:30:00|110.23|107.43|109.41|106.61|110.42|107.62|109.41|106.61|0
1658208900000|2022-07-19 05:35:00|109.5|106.7|109.26|106.46|109.5|106.7|108.93|106.13|0
1658209200000|2022-07-19 05:40:00|109.31|106.51|109.21|106.41|109.4|106.6|108.97|106.17|0
1658209500000|2022-07-19 05:45:00|109.11|106.31|109.3|106.5|109.49|106.69|109.01|106.21|0
1658209800000|2022-07-19 05:50:00|109.2|106.4|108.63|105.83|109.2|106.4|108.44|105.64|0
1658210100000|2022-07-19 05:55:00|108.53|105.73|109.48|106.68|109.48|106.68|108.53|105.73|0
1658210400000|2022-07-19 06:00:00|109.67|106.87|109.48|106.68|110.54|107.74|109.19|106.39|0
1658210700000|2022-07-19 06:05:00|109.57|106.77|108.9|106.1|109.86|107.06|108.8|106|0
1658211000000|2022-07-19 06:10:00|108.95|106.15|109.04|106.24|109.09|106.29|108.04|105.24|0
1658211300000|2022-07-19 06:15:00|108.99|106.19|109.75|106.95|109.85|107.05|108.8|106|0
1658211600000|2022-07-19 06:20:00|109.66|106.86|109.94|107.14|110.09|107.29|109.46|106.66|0
1658211900000|2022-07-19 06:25:00|110.04|107.24|109.74|106.94|110.32|107.52|109.65|106.85|0
1658212200000|2022-07-19 06:30:00|109.7|106.9|110.32|107.52|110.7|107.9|109.36|106.56|0
1658212500000|2022-07-19 06:35:00|110.37|107.57|109.93|107.13|110.6|107.8|109.93|107.13|0
1658212800000|2022-07-19 06:40:00|109.98|107.18|109.35|106.55|110.02|107.22|109.25|106.45|0
1658213100000|2022-07-19 06:45:00|109.3|106.5|109.53|106.73|109.54|106.74|109.06|106.26|0
1658213400000|2022-07-19 06:50:00|109.63|106.83|109.72|106.92|110.06|107.26|109.15|106.35|0
1658213700000|2022-07-19 06:55:00|109.77|106.97|109.72|106.92|110.01|107.21|109.53|106.73|0
1658214000000|2022-07-19 07:00:00|109.53|106.73|106.86|104.06|110.97|108.17|106.39|103.59|0
1658214300000|2022-07-19 07:05:00|106.29|103.89|106.52|104.12|106.66|104.26|105.35|102.95|0
1658214600000|2022-07-19 07:10:00|106.56|104.16|106.47|104.07|107.13|104.73|106.09|103.69|0
1658214900000|2022-07-19 07:15:00|106.37|103.97|106.46|104.06|107.03|104.63|105.95|103.55|0
1658215200000|2022-07-19 07:20:00|106.55|104.15|107.12|104.72|107.35|104.95|105.9|103.5|0
1658215500000|2022-07-19 07:25:00|107.17|104.77|107.02|104.62|107.21|104.81|106.17|103.77|0
1658215800000|2022-07-19 07:30:00|107.11|104.71|110.06|107.66|110.31|107.91|107.02|104.62|0
1658216100000|2022-07-19 07:35:00|110.26|107.86|109|106.6|110.35|107.95|108.82|106.42|0
1658216400000|2022-07-19 07:40:00|109.1|106.7|112.09|109.69|112.48|110.08|109.1|106.7|0
1658216700000|2022-07-19 07:45:00|112.29|109.89|109.81|107.41|112.29|109.89|109.47|107.07|0
1658217000000|2022-07-19 07:50:00|109.85|107.45|110.96|108.56|111.25|108.85|109.52|107.12|0
1658217300000|2022-07-19 07:55:00|111.01|108.61|110.62|108.22|111.98|109.58|110.33|107.93|0
1658217600000|2022-07-19 08:00:00|110.67|108.27|110.32|107.92|110.91|108.51|109.27|106.87|0
1658217900000|2022-07-19 08:05:00|110.23|107.83|108.74|106.34|110.8|108.4|108.74|106.34|0
1658218200000|2022-07-19 08:10:00|108.88|106.48|109.54|107.14|109.83|107.43|108.69|106.29|0
1658218500000|2022-07-19 08:15:00|109.45|107.05|109.92|107.52|110.21|107.81|109.35|106.95|0
1658218800000|2022-07-19 08:20:00|109.83|107.43|109.34|106.94|110.12|107.72|109.06|106.66|0
1658219100000|2022-07-19 08:25:00|109.25|106.85|110.2|107.8|110.3|107.9|109.15|106.75|0
1658219400000|2022-07-19 08:30:00|110.35|107.95|108.62|106.22|110.4|108|108.62|106.22|0
1658219700000|2022-07-19 08:35:00|108.67|106.27|108.38|105.98|108.76|106.36|107.43|105.03|0
1658220000000|2022-07-19 08:40:00|108.28|105.88|107.9|105.5|108.28|105.88|107.52|105.12|0
1658220300000|2022-07-19 08:45:00|107.8|105.4|108.32|105.92|108.46|106.06|107.52|105.12|0
1658220600000|2022-07-19 08:50:00|108.27|105.87|108.13|105.73|108.94|106.54|107.89|105.49|0
1658220900000|2022-07-19 08:55:00|108.17|105.77|106.84|104.44|108.17|105.77|106.56|104.16|0
1658221200000|2022-07-19 09:00:00|106.89|104.49|106.65|104.25|107.13|104.73|106.09|103.69|0
1658221500000|2022-07-19 09:05:00|106.75|104.35|106.46|104.06|106.93|104.53|106.09|103.69|0
1658221800000|2022-07-19 09:10:00|106.55|104.15|105.61|103.21|106.74|104.34|105.24|102.84|0
1658222100000|2022-07-19 09:15:00|105.52|103.12|105.98|103.58|106.27|103.87|105.47|103.07|0
1658222400000|2022-07-19 09:20:00|105.94|103.54|104.03|101.63|106.08|103.68|103.66|101.26|0
1658222700000|2022-07-19 09:25:00|103.98|101.58|103.79|101.39|104.12|101.72|103.56|101.16|0
1658223000000|2022-07-19 09:30:00|103.74|101.34|103.28|100.88|103.74|101.34|103.15|100.75|0
1658223300000|2022-07-19 09:35:00|103.19|100.79|103.37|100.97|103.55|101.15|103.1|100.7|0
1658223600000|2022-07-19 09:40:00|103.32|100.92|103.18|100.78|103.46|101.06|103.18|100.78|0
1658223900000|2022-07-19 09:45:00|103.09|100.69|102.86|100.46|103.5|101.1|102.35|99.95|0
1658224200000|2022-07-19 09:50:00|102.77|100.37|101.89|99.49|102.9|100.5|101.89|99.49|0
1658224500000|2022-07-19 09:55:00|101.98|99.58|103.08|100.68|103.12|100.72|101.98|99.58|0
1658224800000|2022-07-19 10:00:00|102.98|100.58|102.61|100.21|103.31|100.91|102.52|100.12|0
1658225100000|2022-07-19 10:05:00|102.66|100.26|101.34|98.94|102.66|100.26|101.25|98.85|0
1658225400000|2022-07-19 10:10:00|101.38|98.98|99.15|96.75|103.01|100.61|98.8|96.4|0
1658225700000|2022-07-19 10:15:00|99.33|96.93|100.1|97.7|100.14|97.74|99.33|96.93|0
1658226000000|2022-07-19 10:20:00|100.14|97.74|100.14|97.74|100.23|97.83|99.51|97.11|0
1658226300000|2022-07-19 10:25:00|100.05|97.65|99.77|97.37|100.73|98.33|99.33|96.93|0
1658226600000|2022-07-19 10:30:00|100.13|97.73|99.14|96.74|100.22|97.82|99.05|96.65|0
1658226900000|2022-07-19 10:35:00|99.1|96.7|98.51|96.11|99.32|96.92|98.16|95.76|0
1658227200000|2022-07-19 10:40:00|98.6|96.2|99.09|96.69|99.14|96.74|98.51|96.11|0
1658227500000|2022-07-19 10:45:00|99.13|96.73|99.67|97.27|99.67|97.27|99.04|96.64|0
1658227800000|2022-07-19 10:50:00|99.71|97.31|99.84|97.44|100.39|97.99|99.58|97.18|0
1658228100000|2022-07-19 10:55:00|99.93|97.53|99.84|97.44|100.47|98.07|99.57|97.17|0
1658228400000|2022-07-19 11:00:00|100.11|97.71|101.01|98.61|101.46|99.06|99.93|97.53|0
1658228700000|2022-07-19 11:05:00|101.1|98.7|101|98.6|101.37|98.97|100.46|98.06|0
1658229000000|2022-07-19 11:10:00|101.09|98.69|99.65|97.25|101.09|98.69|99.65|97.25|0
1658229300000|2022-07-19 11:15:00|99.74|97.34|100.9|98.5|100.9|98.5|99.56|97.16|0
1658229600000|2022-07-19 11:20:00|101.09|98.69|101.04|98.64|101.26|98.86|100.9|98.5|0
1658229900000|2022-07-19 11:25:00|100.99|98.59|100.17|97.77|101.08|98.68|100.17|97.77|0
1658230200000|2022-07-19 11:30:00|100.26|97.86|100.94|98.54|101.16|98.76|99.9|97.5|0
1658230500000|2022-07-19 11:35:00|100.89|98.49|101.52|99.12|101.71|99.31|100.71|98.31|0
1658230800000|2022-07-19 11:40:00|101.61|99.21|102.02|99.62|102.16|99.76|101.34|98.94|0
1658231100000|2022-07-19 11:45:00|102.07|99.67|101.52|99.12|102.16|99.76|101.42|99.02|0
1658231400000|2022-07-19 11:50:00|101.24|98.84|99.88|97.48|101.33|98.93|99.52|97.12|0
1658231700000|2022-07-19 11:55:00|99.79|97.39|100.51|98.11|100.51|98.11|99.79|97.39|0
1658232000000|2022-07-19 12:00:00|100.33|97.93|100.51|98.11|100.6|98.2|99.79|97.39|0
1658232300000|2022-07-19 12:05:00|100.42|98.02|101.5|99.1|101.5|99.1|100.24|97.84|0
1658232600000|2022-07-19 12:10:00|101.41|99.01|101.68|99.28|102.14|99.74|101.32|98.92|0
1658232900000|2022-07-19 12:15:00|101.64|99.24|102.68|100.28|102.77|100.37|101.22|98.82|0
1658233200000|2022-07-19 12:20:00|102.31|99.91|103.23|100.83|103.6|101.2|102.31|99.91|0
1658233500000|2022-07-19 12:25:00|103.13|100.73|103.68|101.28|103.96|101.56|102.81|100.41|0
1658233800000|2022-07-19 12:30:00|103.59|101.19|102.21|99.81|103.78|101.38|102.03|99.63|0
1658234100000|2022-07-19 12:35:00|102.12|99.72|102.3|99.9|102.39|99.99|101.66|99.26|0
1658234400000|2022-07-19 12:40:00|102.2|99.8|101.2|98.8|102.39|99.99|101.11|98.71|0
1658234700000|2022-07-19 12:45:00|101.02|98.62|99.39|96.99|101.43|99.03|99.39|96.99|0
1658235000000|2022-07-19 12:50:00|99.3|96.9|98.42|96.02|99.57|97.17|98.16|95.76|0
1658235300000|2022-07-19 12:55:00|98.33|95.93|98.95|96.55|98.95|96.55|98.16|95.76|0
1658235600000|2022-07-19 13:00:00|98.86|96.46|99.22|96.82|99.49|97.09|98.77|96.37|0
1658235900000|2022-07-19 13:05:00|99.26|96.86|98.77|96.37|99.48|97.08|98.77|96.37|0
1658236200000|2022-07-19 13:10:00|98.86|96.46|98.14|95.74|99.12|96.72|97.61|95.21|0
1658236500000|2022-07-19 13:15:00|98.05|95.65|97.08|94.68|98.23|95.83|96.55|94.15|0
1658236800000|2022-07-19 13:20:00|97.17|94.77|97.07|94.67|97.52|95.12|96.55|94.15|0
1658237100000|2022-07-19 13:25:00|97.16|94.76|97.6|95.2|97.6|95.2|96.37|93.97|0
1658237400000|2022-07-19 13:30:00|97.25|94.85|97.42|95.02|98.66|96.26|96.37|93.97|0
1658237700000|2022-07-19 13:35:00|97.51|95.11|97.15|94.75|98.03|95.63|95.84|93.44|0
1658238000000|2022-07-19 13:40:00|96.62|94.22|97.32|94.92|98.34|95.94|95.47|93.07|0
1658238300000|2022-07-19 13:45:00|96.92|94.52|97.44|95.04|98.96|96.56|96.74|94.34|0
1658238600000|2022-07-19 13:50:00|97.53|95.13|96.78|94.38|97.8|95.4|96.3|93.9|0
1658238900000|2022-07-19 13:55:00|96.82|94.42|93.78|91.38|97.17|94.77|93.69|91.29|0
1658239200000|2022-07-19 14:00:00|93.69|91.29|93.73|91.33|94.47|92.07|93.26|90.86|0
1658239500000|2022-07-19 14:05:00|93.86|91.46|94.46|92.06|95.94|93.54|93.77|91.37|0
1658239800000|2022-07-19 14:10:00|94.37|91.97|93.25|90.85|95.06|92.66|91.81|89.41|0
1658240100000|2022-07-19 14:15:00|93.42|91.02|93.76|91.36|94.89|92.49|93.25|90.85|0
1658240400000|2022-07-19 14:20:00|93.68|91.28|91.88|89.48|93.76|91.36|91.13|88.73|0
1658240700000|2022-07-19 14:25:00|91.97|89.57|89.7|87.3|92.05|89.65|89.29|86.89|0
1658241000000|2022-07-19 14:30:00|89.62|87.22|91.34|88.94|92.31|89.91|89.12|86.72|0
1658241300000|2022-07-19 14:35:00|91.25|88.85|91.25|88.85|92.01|89.61|90.75|88.35|0
1658241600000|2022-07-19 14:40:00|91.17|88.77|90.75|88.35|91.33|88.93|90.33|87.93|0
1658241900000|2022-07-19 14:45:00|90.66|88.26|89.32|86.92|90.66|88.26|89.09|86.69|0
1658242200000|2022-07-19 14:50:00|89.4|87|88.9|86.5|89.4|87|88.34|85.94|0
1658242500000|2022-07-19 14:55:00|88.99|86.59|88.9|86.5|89.89|87.49|88.74|86.34|0
1658242800000|2022-07-19 15:00:00|88.82|86.42|87.52|85.12|88.82|86.42|86.96|84.56|0
1658243100000|2022-07-19 15:05:00|87.44|85.04|86.79|84.39|87.6|85.2|86.47|84.07|0
1658243400000|2022-07-19 15:10:00|86.55|84.15|86.87|84.47|87.43|85.03|86.47|84.07|0
1658243700000|2022-07-19 15:15:00|86.79|84.39|88.95|86.55|88.95|86.55|86.55|84.15|0
1658244000000|2022-07-19 15:20:00|88.86|86.46|88.94|86.54|89.51|87.11|88.7|86.3|0
1658244300000|2022-07-19 15:25:00|89.02|86.62|87.64|85.24|89.02|86.62|87.4|85|0
1658244600000|2022-07-19 15:30:00|87.56|85.16|86.04|83.64|87.56|85.16|85.88|83.48|0
1658244900000|2022-07-19 15:35:00|86.2|83.8|87.47|85.07|87.55|85.15|85.8|83.4|0
1658245200000|2022-07-19 15:40:00|87.55|85.15|88.03|85.63|88.68|86.28|87.55|85.15|0
1658245500000|2022-07-19 15:45:00|87.95|85.55|88.76|86.36|88.76|86.36|87.87|85.47|0
1658245800000|2022-07-19 15:50:00|88.68|86.28|87.46|85.06|88.76|86.36|87.46|85.06|0
1658246100000|2022-07-19 15:55:00|87.38|84.98|86.42|84.02|87.46|85.06|86.34|83.94|0
1658246400000|2022-07-19 16:00:00|86.34|83.94|88.1|85.7|88.34|85.94|86.34|83.94|0
1658246700000|2022-07-19 16:05:00|88.18|85.78|88.42|86.02|89.23|86.83|88.09|85.69|0
1658247000000|2022-07-19 16:10:00|88.34|85.94|87.85|85.45|88.34|85.94|87.37|84.97|0
1658247300000|2022-07-19 16:15:00|87.93|85.53|87.76|85.36|88.49|86.09|87.76|85.36|0
1658247600000|2022-07-19 16:20:00|87.72|85.32|86.32|83.92|87.72|85.32|86.32|83.92|0
1658247900000|2022-07-19 16:25:00|86.4|84|86.07|83.67|86.56|84.16|85.92|83.52|0
1658248200000|2022-07-19 16:30:00|86|83.6|84.57|82.17|86.15|83.75|84.5|82.1|0
1658248500000|2022-07-19 16:35:00|84.65|82.25|84.8|82.4|85.36|82.96|84.65|82.25|0
1658248800000|2022-07-19 16:40:00|84.88|82.48|86.24|83.84|86.32|83.92|84.33|81.93|0
1658249100000|2022-07-19 16:45:00|86.32|83.92|85.84|83.44|86.39|83.99|85.45|83.05|0
1658249400000|2022-07-19 16:50:00|85.76|83.36|86.39|83.99|86.78|84.38|85.68|83.28|0
1658249700000|2022-07-19 16:55:00|86.47|84.07|85.44|83.04|86.7|84.3|85.44|83.04|0
1658250000000|2022-07-19 17:00:00|85.36|82.96|85.67|83.27|85.75|83.35|85.36|82.96|0
1658250300000|2022-07-19 17:05:00|85.83|83.43|86.53|84.13|86.69|84.29|85.83|83.43|0
1658250600000|2022-07-19 17:10:00|86.38|83.98|86.8|84.4|87.29|84.89|85.62|83.22|0
1658250900000|2022-07-19 17:15:00|86.72|84.32|87.35|84.95|87.35|84.95|86.25|83.85|0
1658251200000|2022-07-19 17:20:00|87.27|84.87|86.87|84.47|87.91|85.51|86.87|84.47|0
1658251500000|2022-07-19 17:25:00|86.79|84.39|86.87|84.47|87.19|84.79|86.56|84.16|0
1658251800000|2022-07-19 17:30:00|86.79|84.39|85.84|83.44|86.87|84.47|85.84|83.44|0
1658252100000|2022-07-19 17:35:00|85.92|83.52|84.21|81.81|85.92|83.52|84.05|81.65|0
1658252400000|2022-07-19 17:40:00|84.13|81.73|83.36|80.96|84.28|81.88|83.28|80.88|0
1658252700000|2022-07-19 17:45:00|83.28|80.88|83.43|81.03|83.66|81.26|83.13|80.73|0
1658253000000|2022-07-19 17:50:00|83.35|80.95|83.43|81.03|83.81|81.41|83.2|80.8|0
1658253300000|2022-07-19 17:55:00|83.5|81.1|82.2|79.8|83.5|81.1|82.13|79.73|0
1658253600000|2022-07-19 18:00:00|82.28|79.88|81|78.6|82.36|79.96|81|78.6|0
1658253900000|2022-07-19 18:05:00|81.07|78.67|80.17|77.77|81.15|78.75|80.02|77.62|0
1658254200000|2022-07-19 18:10:00|80.25|77.85|81.21|78.81|81.29|78.89|80.1|77.7|0
1658254500000|2022-07-19 18:15:00|81.29|78.89|80.76|78.36|82.04|79.64|80.69|78.29|0
1658254800000|2022-07-19 18:20:00|80.69|78.29|81.6|79.2|82.21|79.81|80.61|78.21|0
1658255100000|2022-07-19 18:25:00|81.53|79.13|83.82|81.42|84.04|81.64|81.53|79.13|0
1658255400000|2022-07-19 18:30:00|83.74|81.34|83.28|80.88|83.82|81.42|82.6|80.2|0
1658255700000|2022-07-19 18:35:00|83.2|80.8|83.58|81.18|83.58|81.18|82.75|80.35|0
1658256000000|2022-07-19 18:40:00|83.5|81.1|83.12|80.72|83.88|81.48|82.82|80.42|0
1658256300000|2022-07-19 18:45:00|83.19|80.79|84.26|81.86|84.95|82.55|83.19|80.79|0
1658256600000|2022-07-19 18:50:00|84.03|81.63|82.96|80.56|84.64|82.24|82.88|80.48|0
1658256900000|2022-07-19 18:55:00|83.03|80.63|82.95|80.55|83.49|81.09|82.73|80.33|0
1658257200000|2022-07-19 19:00:00|82.8|80.4|83.41|81.01|84.09|81.69|82.8|80.4|0
1658257500000|2022-07-19 19:05:00|83.48|81.08|81.67|79.27|83.56|81.16|81.59|79.19|0
1658257800000|2022-07-19 19:10:00|81.74|79.34|82.34|79.94|83.02|80.62|81.74|79.34|0
1658258100000|2022-07-19 19:15:00|82.41|80.01|82.03|79.63|83.02|80.62|81.88|79.48|0
1658258400000|2022-07-19 19:20:00|82.11|79.71|82.63|80.23|83.24|80.84|81.96|79.56|0
1658258700000|2022-07-19 19:25:00|82.71|80.31|82.33|79.93|82.71|80.31|81.73|79.33|0
1658259000000|2022-07-19 19:30:00|82.25|79.85|83.61|81.21|83.61|81.21|81.65|79.25|0
1658259300000|2022-07-19 19:35:00|83.69|81.29|82.09|79.69|83.69|81.29|82.09|79.69|0
1658259600000|2022-07-19 19:40:00|82.17|79.77|80.8|78.4|82.26|79.86|80|77.6|0
1658259900000|2022-07-19 19:45:00|80.87|78.47|81.46|79.06|81.76|79.36|80.43|78.03|0
1658260200000|2022-07-19 19:50:00|81.83|79.43|82.2|79.8|82.81|80.41|81.39|78.99|0
1658260500000|2022-07-19 19:55:00|82.05|79.65|82.72|80.32|82.72|80.32|80.79|78.39|0
1658260800000|2022-07-19 20:00:00|82.35|79.95|81.15|78.75|82.57|80.17|81|78.6|0
1658261100000|2022-07-19 20:05:00|81.23|78.83|80.56|78.16|81.52|79.12|80.41|78.01|0
1658261400000|2022-07-19 20:10:00|80.63|78.23|80.41|78.01|80.85|78.45|80.41|78.01|0
1658261700000|2022-07-19 20:15:00|80.6|77.8|79.87|77.07|80.68|77.88|79.8|77|0
1658262000000|2022-07-19 20:20:00|79.91|77.11|79.35|76.55|80.01|77.21|79.21|76.41|0
1658262300000|2022-07-19 20:25:00|79.32|76.52|79.28|76.48|79.42|76.62|79.21|76.41|0
1658262600000|2022-07-19 20:30:00|79.35|76.55|79.49|76.69|79.56|76.76|79.13|76.33|0
1658262900000|2022-07-19 20:35:00|79.56|76.76|79.78|76.98|79.85|77.05|79.56|76.76|0
1658263200000|2022-07-19 20:40:00|79.7|76.9|79.7|76.9|80|77.2|79.52|76.72|0
1658263500000|2022-07-19 20:45:00|79.77|76.97|79.84|77.04|80.06|77.26|79.7|76.9|0
1658263800000|2022-07-19 20:50:00|79.92|77.12|79.91|77.11|79.99|77.19|79.77|76.97|0
1658264100000|2022-07-19 20:55:00|79.99|77.19|80.02|77.22|80.05|77.25|79.69|76.89|0
1658264400000|2022-07-19 21:00:00|79.88|77.08|79.89|77.09|80|77.2|79.84|77.04|0
1658264700000|2022-07-19 21:05:00|79.88|77.08|79.83|77.03|79.88|77.08|79.79|76.99|0
1658265000000|2022-07-19 21:10:00|79.82|77.02|79.71|76.91|79.82|77.02|79.65|76.85|0
1658265300000|2022-07-19 21:15:00|79.68|76.88|79.47|76.67|79.68|76.88|79.43|76.63|0
1658265600000|2022-07-19 21:20:00|79.44|76.64|79.39|76.59|79.44|76.64|79.31|76.51|0
1658265900000|2022-07-19 21:25:00|79.37|76.57|79.25|76.45|79.37|76.57|79.23|76.43|0
1658266200000|2022-07-19 21:30:00|79.23|76.43|79.35|76.55|79.45|76.65|79.22|76.42|0
1658266500000|2022-07-19 21:35:00|79.39|76.59|79.27|76.47|79.4|76.6|79.23|76.43|0
1658266800000|2022-07-19 21:40:00|79.26|76.46|79.27|76.47|79.33|76.53|79.26|76.46|0
1658267100000|2022-07-19 21:45:00|79.26|76.46|79.27|76.47|79.36|76.56|79.26|76.46|0
1658267400000|2022-07-19 21:50:00|79.26|76.46|79.21|76.41|79.27|76.47|79.21|76.41|0
1658267700000|2022-07-19 21:55:00|79.23|76.43|79.21|76.41|79.3|76.5|79.21|76.41|0
1658268000000|2022-07-19 22:00:00|79.31|76.51|80.29|77.49|80.33|77.53|79.02|76.22|0
1658268300000|2022-07-19 22:05:00|80.26|77.46|80|77.2|80.37|77.57|79.78|76.98|0
1658268600000|2022-07-19 22:10:00|79.92|77.12|79.92|77.12|80.07|77.27|79.78|76.98|0
1658268900000|2022-07-19 22:15:00|79.88|77.08|79.77|76.97|79.95|77.15|79.77|76.97|0
1658269200000|2022-07-19 22:20:00|79.7|76.9|80.2|77.4|80.28|77.48|79.7|76.9|0
1658269500000|2022-07-19 22:25:00|80.28|77.48|80.42|77.62|80.42|77.62|80.2|77.4|0
1658269800000|2022-07-19 22:30:00|80.46|77.66|80.78|77.98|80.9|78.1|80.42|77.62|0
1658270100000|2022-07-19 22:35:00|80.71|77.91|80.52|77.72|80.78|77.98|80.41|77.61|0
1658270400000|2022-07-19 22:40:00|80.49|77.69|80.7|77.9|80.85|78.05|80.49|77.69|0
1658270700000|2022-07-19 22:45:00|80.78|77.98|80.48|77.68|80.78|77.98|80.48|77.68|0
1658271000000|2022-07-19 22:50:00|80.4|77.6|80.47|77.67|80.51|77.71|80.18|77.38|0
1658271300000|2022-07-19 22:55:00|80.4|77.6|79.74|76.94|80.4|77.6|79.74|76.94|0
1658271600000|2022-07-19 23:00:00|79.66|76.86|79.95|77.15|80.1|77.3|79.48|76.68|0
1658271900000|2022-07-19 23:05:00|79.8|77|79.69|76.89|80.17|77.37|79.65|76.85|0
1658272200000|2022-07-19 23:10:00|79.73|76.93|79.72|76.92|79.87|77.07|79.65|76.85|0
1658272500000|2022-07-19 23:15:00|79.8|77|79.98|77.18|80.01|77.21|79.72|76.92|0
1658272800000|2022-07-19 23:20:00|79.94|77.14|80.49|77.69|80.64|77.84|79.94|77.14|0
1658273100000|2022-07-19 23:25:00|80.52|77.72|80.3|77.5|80.6|77.8|80.3|77.5|0
1658273400000|2022-07-19 23:30:00|80.22|77.42|80.37|77.57|80.44|77.64|80.15|77.35|0
1658273700000|2022-07-19 23:35:00|80.44|77.64|80.66|77.86|80.73|77.93|80.36|77.56|0
1658274000000|2022-07-19 23:40:00|80.7|77.9|80.73|77.93|80.8|78|80.47|77.67|0
1658274300000|2022-07-19 23:45:00|80.65|77.85|80.35|77.55|80.87|78.07|80.35|77.55|0
1658274600000|2022-07-19 23:50:00|80.28|77.48|80.13|77.33|80.32|77.52|79.99|77.19|0
1658274900000|2022-07-19 23:55:00|80.06|77.26|80.2|77.4|80.2|77.4|79.91|77.11|0
1658275200000|2022-07-20 00:00:00|80.27|77.47|80.93|78.13|81.23|78.43|80.2|77.4|0
1658275500000|2022-07-20 00:05:00|81.08|78.28|80.78|77.98|81.08|78.28|80.56|77.76|0
1658275800000|2022-07-20 00:10:00|80.74|77.94|80.63|77.83|81.15|78.35|80.63|77.83|0
1658276100000|2022-07-20 00:15:00|80.55|77.75|80.04|77.24|80.63|77.83|79.96|77.16|0
1658276400000|2022-07-20 00:20:00|80.11|77.31|79.45|76.65|80.29|77.49|79.38|76.58|0
1658276700000|2022-07-20 00:25:00|79.52|76.72|78.43|75.63|79.52|76.72|77.07|74.27|0
1658277000000|2022-07-20 00:30:00|78.4|75.6|78.68|75.88|78.68|75.88|77.64|74.84|0
1658277300000|2022-07-20 00:35:00|78.64|75.84|78.92|76.12|79.07|76.27|78.46|75.66|0
1658277600000|2022-07-20 00:40:00|79|76.2|79.17|76.37|79.21|76.41|78.85|76.05|0
1658277900000|2022-07-20 00:45:00|79.14|76.34|78.92|76.12|79.14|76.34|78.67|75.87|0
1658278200000|2022-07-20 00:50:00|78.84|76.04|78.91|76.11|79.27|76.47|78.84|76.04|0
1658278500000|2022-07-20 00:55:00|78.95|76.15|78.33|75.53|78.98|76.18|78.26|75.46|0
1658278800000|2022-07-20 01:00:00|78.4|75.6|78.9|76.1|79.05|76.25|78.26|75.46|0
1658279100000|2022-07-20 01:05:00|78.98|76.18|78.94|76.14|79.04|76.24|78.61|75.81|0
1658279400000|2022-07-20 01:10:00|78.9|76.1|79.33|76.53|79.51|76.71|78.75|75.95|0
1658279700000|2022-07-20 01:15:00|79.18|76.38|78.75|75.95|79.4|76.6|78.53|75.73|0
1658280000000|2022-07-20 01:20:00|78.68|75.88|79.1|76.3|79.29|76.49|78.53|75.73|0
1658280300000|2022-07-20 01:25:00|79.18|76.38|78.81|76.01|79.18|76.38|78.7|75.9|0
1658280600000|2022-07-20 01:30:00|78.88|76.08|78.09|75.29|78.95|76.15|78.09|75.29|0
1658280900000|2022-07-20 01:35:00|78.13|75.33|77.94|75.14|78.38|75.58|77.52|74.72|0
1658281200000|2022-07-20 01:40:00|78.01|75.21|77.87|75.07|78.16|75.36|77.69|74.89|0
1658281500000|2022-07-20 01:45:00|77.83|75.03|77.86|75.06|78.08|75.28|77.8|75|0
1658281800000|2022-07-20 01:50:00|77.9|75.1|77.29|74.49|77.93|75.13|77.01|74.21|0
1658282100000|2022-07-20 01:55:00|77.36|74.56|77.43|74.63|77.57|74.77|76.73|73.93|0
1658282400000|2022-07-20 02:00:00|77.5|74.7|77.92|75.12|77.99|75.19|77.5|74.7|0
1658282700000|2022-07-20 02:05:00|77.89|75.09|77.56|74.76|77.99|75.19|77.56|74.76|0
1658283000000|2022-07-20 02:10:00|77.53|74.73|77.67|74.87|77.7|74.9|77.14|74.34|0
1658283300000|2022-07-20 02:15:00|77.63|74.83|77.41|74.61|77.7|74.9|77.06|74.26|0
1658283600000|2022-07-20 02:20:00|77.34|74.54|77.34|74.54|77.59|74.79|77.13|74.33|0
1658283900000|2022-07-20 02:25:00|77.3|74.5|77.12|74.32|77.34|74.54|77.09|74.29|0
1658284200000|2022-07-20 02:30:00|77.05|74.25|76.27|73.47|77.12|74.32|76.27|73.47|0
1658284500000|2022-07-20 02:35:00|76.2|73.4|75.5|72.7|76.41|73.61|75.43|72.63|0
1658284800000|2022-07-20 02:40:00|75.57|72.77|75.5|72.7|75.71|72.91|75.26|72.46|0
1658285100000|2022-07-20 02:45:00|75.57|72.77|75.95|73.15|75.98|73.18|75.5|72.7|0
1658285400000|2022-07-20 02:50:00|75.98|73.18|75.91|73.11|76.26|73.46|75.91|73.11|0
1658285700000|2022-07-20 02:55:00|75.84|73.04|75.94|73.14|76.11|73.31|75.84|73.04|0
1658286000000|2022-07-20 03:00:00|75.97|73.17|75.9|73.1|76.11|73.31|75.76|72.96|0
1658286300000|2022-07-20 03:05:00|75.97|73.17|76.31|73.51|76.38|73.58|75.97|73.17|0
1658286600000|2022-07-20 03:10:00|76.28|73.48|76.1|73.3|76.28|73.48|75.96|73.16|0
1658286900000|2022-07-20 03:15:00|76.17|73.37|76.1|73.3|76.24|73.44|75.89|73.09|0
1658287200000|2022-07-20 03:20:00|76.13|73.33|75.88|73.08|76.24|73.44|75.78|72.98|0
1658287500000|2022-07-20 03:25:00|75.95|73.15|75.88|73.08|76.02|73.22|75.74|72.94|0
1658287800000|2022-07-20 03:30:00|75.81|73.01|76.01|73.21|76.08|73.28|75.74|72.94|0
1658288100000|2022-07-20 03:35:00|75.94|73.14|76.01|73.21|76.15|73.35|75.94|73.14|0
1658288400000|2022-07-20 03:40:00|76.08|73.28|76.22|73.42|76.22|73.42|76.01|73.21|0
1658288700000|2022-07-20 03:45:00|76.21|73.41|76.42|73.62|76.64|73.84|76.21|73.41|0
1658289000000|2022-07-20 03:50:00|76.49|73.69|76.77|73.97|76.84|74.04|76.49|73.69|0
1658289300000|2022-07-20 03:55:00|76.81|74.01|76.27|73.47|76.91|74.11|76.24|73.44|0
1658289600000|2022-07-20 04:00:00|76.2|73.4|76.2|73.4|76.34|73.54|75.99|73.19|0
1658289900000|2022-07-20 04:05:00|76.27|73.47|75.67|72.87|76.27|73.47|75.67|72.87|0
1658290200000|2022-07-20 04:10:00|75.64|72.84|75.91|73.11|75.91|73.11|75.56|72.76|0
1658290500000|2022-07-20 04:15:00|75.88|73.08|76.19|73.39|76.26|73.46|75.84|73.04|0
1658290800000|2022-07-20 04:20:00|76.26|73.46|76.53|73.73|76.53|73.73|76.08|73.28|0
1658291100000|2022-07-20 04:25:00|76.6|73.8|77.16|74.36|77.24|74.44|76.5|73.7|0
1658291400000|2022-07-20 04:30:00|77.2|74.4|76.88|74.08|77.2|74.4|76.6|73.8|0
1658291700000|2022-07-20 04:35:00|76.95|74.15|77.3|74.5|77.3|74.5|76.91|74.11|0
1658292000000|2022-07-20 04:40:00|77.33|74.53|76.87|74.07|77.37|74.57|76.87|74.07|0
1658292300000|2022-07-20 04:45:00|76.8|74|76.51|73.71|76.8|74|76.41|73.61|0
1658292600000|2022-07-20 04:50:00|76.44|73.64|76.16|73.36|76.72|73.92|76.16|73.36|0
1658292900000|2022-07-20 04:55:00|76.23|73.43|76.43|73.63|76.5|73.7|76.23|73.43|0
1658293200000|2022-07-20 05:00:00|76.5|73.7|77.35|74.55|77.7|74.9|76.43|73.63|0
1658293500000|2022-07-20 05:05:00|77.42|74.62|77.41|74.61|77.63|74.83|77.13|74.33|0
1658293800000|2022-07-20 05:10:00|77.38|74.58|77.55|74.75|77.98|75.18|77.38|74.58|0
1658294100000|2022-07-20 05:15:00|77.62|74.82|77.76|74.96|77.98|75.18|77.59|74.79|0
1658294400000|2022-07-20 05:20:00|77.9|75.1|78.33|75.53|78.55|75.75|77.9|75.1|0
1658294700000|2022-07-20 05:25:00|78.37|75.57|77.61|74.81|78.4|75.6|77.61|74.81|0
1658295000000|2022-07-20 05:30:00|77.65|74.85|77.96|75.16|78.32|75.52|77.65|74.85|0
1658295300000|2022-07-20 05:35:00|78.04|75.24|77.96|75.16|78.32|75.52|77.71|74.91|0
1658295600000|2022-07-20 05:40:00|78|75.2|77.88|75.08|78.17|75.37|77.57|74.77|0
1658295900000|2022-07-20 05:45:00|77.85|75.05|77.81|75.01|78.03|75.23|77.81|75.01|0
1658296200000|2022-07-20 05:50:00|77.88|75.08|77.73|74.93|77.88|75.08|77.38|74.58|0
1658296500000|2022-07-20 05:55:00|77.66|74.86|77.26|74.46|78.27|75.47|77.26|74.46|0
1658296800000|2022-07-20 06:00:00|77.41|74.61|77.62|74.82|77.83|75.03|76.91|74.11|0
1658297100000|2022-07-20 06:05:00|77.69|74.89|77.04|74.24|77.76|74.96|76.97|74.17|0
1658297400000|2022-07-20 06:10:00|77.11|74.31|77.72|74.92|77.75|74.95|77.11|74.31|0
1658297700000|2022-07-20 06:15:00|77.68|74.88|77.89|75.09|77.89|75.09|77.14|74.34|0
1658298000000|2022-07-20 06:20:00|77.86|75.06|78.1|75.3|78.46|75.66|77.6|74.8|0
1658298300000|2022-07-20 06:25:00|78.07|75.27|77.31|74.51|78.32|75.52|77.21|74.41|0
1658298600000|2022-07-20 06:30:00|77.38|74.58|77.16|74.36|77.49|74.69|77.1|74.3|0
1658298900000|2022-07-20 06:35:00|77.24|74.44|76.95|74.15|77.73|74.93|76.95|74.15|0
1658299200000|2022-07-20 06:40:00|76.81|74.01|77.23|74.43|77.59|74.79|76.73|73.93|0
1658299500000|2022-07-20 06:45:00|77.3|74.5|76.66|73.86|77.41|74.61|76.45|73.65|0
1658299800000|2022-07-20 06:50:00|76.73|73.93|77.22|74.42|77.43|74.63|76.58|73.78|0
1658300100000|2022-07-20 06:55:00|77.15|74.35|77.36|74.56|77.4|74.6|77|74.2|0
1658300400000|2022-07-20 07:00:00|77.64|74.84|77.78|74.98|79.22|76.42|77.64|74.84|0
1658300700000|2022-07-20 07:05:00|77.69|75.29|76.44|74.04|77.8|75.4|76.02|73.62|0
1658301000000|2022-07-20 07:10:00|76.37|73.97|77.22|74.82|77.4|75|76.23|73.83|0
1658301300000|2022-07-20 07:15:00|77.36|74.96|76.86|74.46|78.26|75.86|76.64|74.24|0
1658301600000|2022-07-20 07:20:00|76.93|74.53|77.21|74.81|77.21|74.81|75.79|73.39|0
1658301900000|2022-07-20 07:25:00|77.57|75.17|78.03|75.63|78.21|75.81|77.24|74.84|0
1658302200000|2022-07-20 07:30:00|78.06|75.66|79.14|76.74|79.22|76.82|77.38|74.98|0
1658302500000|2022-07-20 07:35:00|79.22|76.82|80.38|77.98|80.46|78.06|79.14|76.74|0
1658302800000|2022-07-20 07:40:00|80.46|78.06|81.27|78.87|81.34|78.94|79.87|77.47|0
1658303100000|2022-07-20 07:45:00|81.34|78.94|81.04|78.64|81.64|79.24|80.67|78.27|0
1658303400000|2022-07-20 07:50:00|81.11|78.71|80.52|78.12|81.19|78.79|80.3|77.9|0
1658303700000|2022-07-20 07:55:00|80.3|77.9|81.25|78.85|81.4|79|80|77.6|0
1658304000000|2022-07-20 08:00:00|81.33|78.93|79.56|77.16|81.48|79.08|79.48|77.08|0
1658304300000|2022-07-20 08:05:00|79.52|77.12|78.93|76.53|79.99|77.59|78.9|76.5|0
1658304600000|2022-07-20 08:10:00|78.97|76.57|78.96|76.56|79.11|76.71|78.32|75.92|0
1658304900000|2022-07-20 08:15:00|79.04|76.64|79.47|77.07|79.47|77.07|78.6|76.2|0
1658305200000|2022-07-20 08:20:00|79.54|77.14|80.2|77.8|80.35|77.95|79.32|76.92|0
1658305500000|2022-07-20 08:25:00|80.35|77.95|79.68|77.28|80.6|78.2|79.68|77.28|0
1658305800000|2022-07-20 08:30:00|79.79|77.39|79.75|77.35|80.01|77.61|79.42|77.02|0
1658306100000|2022-07-20 08:35:00|79.71|77.31|80.04|77.64|80.19|77.79|79.53|77.13|0
1658306400000|2022-07-20 08:40:00|80|77.6|79.96|77.56|80.07|77.67|79.6|77.2|0
1658306700000|2022-07-20 08:45:00|79.89|77.49|80.62|78.22|81.21|78.81|79.89|77.49|0
1658307000000|2022-07-20 08:50:00|80.66|78.26|80.88|78.48|81.25|78.85|80.66|78.26|0
1658307300000|2022-07-20 08:55:00|80.84|78.44|80.46|78.06|81.06|78.66|80.39|77.99|0
1658307600000|2022-07-20 09:00:00|80.54|78.14|79.8|77.4|80.54|78.14|79.43|77.03|0
1658307900000|2022-07-20 09:05:00|79.72|77.32|79.76|77.36|79.94|77.54|79.43|77.03|0
1658308200000|2022-07-20 09:10:00|79.79|77.39|79.75|77.35|79.94|77.54|79.43|77.03|0
1658308500000|2022-07-20 09:15:00|79.72|77.32|79.79|77.39|80.05|77.65|79.5|77.1|0
1658308800000|2022-07-20 09:20:00|79.82|77.42|79.85|77.45|80.37|77.97|79.57|77.17|0
1658309100000|2022-07-20 09:25:00|79.78|77.38|80.36|77.96|80.44|78.04|79.71|77.31|0
1658309400000|2022-07-20 09:30:00|80.29|77.89|80.07|77.67|80.59|78.19|79.85|77.45|0
1658309700000|2022-07-20 09:35:00|79.99|77.59|79.19|76.79|80.07|77.67|79.19|76.79|0
1658310000000|2022-07-20 09:40:00|79.22|76.82|79.55|77.15|79.77|77.37|79.04|76.64|0
1658310300000|2022-07-20 09:45:00|79.51|77.11|79.54|77.14|79.84|77.44|79.44|77.04|0
1658310600000|2022-07-20 09:50:00|79.58|77.18|78.92|76.52|79.61|77.21|78.92|76.52|0
1658310900000|2022-07-20 09:55:00|78.95|76.55|79.46|77.06|79.61|77.21|78.81|76.41|0
1658311200000|2022-07-20 10:00:00|79.53|77.13|79.97|77.57|80.3|77.9|79.17|76.77|0
1658311500000|2022-07-20 10:05:00|79.75|77.35|80.3|77.9|80.3|77.9|79.46|77.06|0
1658311800000|2022-07-20 10:10:00|80.18|77.78|80.18|77.78|80.59|78.19|80.18|77.78|0
1658312100000|2022-07-20 10:15:00|80.22|77.82|79.41|77.01|80.25|77.85|79.41|77.01|0
1658312400000|2022-07-20 10:20:00|79.37|76.97|79.44|77.04|79.77|77.37|79.22|76.82|0
1658312700000|2022-07-20 10:25:00|79.37|76.97|80.09|77.69|80.09|77.69|79.11|76.71|0
1658313000000|2022-07-20 10:30:00|80.17|77.77|83.07|80.67|83.07|80.67|80.02|77.62|0
1658313300000|2022-07-20 10:35:00|83.19|80.79|84.21|81.81|84.21|81.81|82.32|79.92|0
1658313600000|2022-07-20 10:40:00|84.13|81.73|83.59|81.19|85.05|82.65|82.99|80.59|0
1658313900000|2022-07-20 10:45:00|83.75|81.35|85.27|82.87|85.97|83.57|83.75|81.35|0
1658314200000|2022-07-20 10:50:00|85.2|82.8|84.39|81.99|85.27|82.87|84.12|81.72|0
1658314500000|2022-07-20 10:55:00|84.42|82.02|83.73|81.33|84.65|82.25|83.2|80.8|0
1658314800000|2022-07-20 11:00:00|83.58|81.18|83.73|81.33|83.8|81.4|83.27|80.87|0
1658315100000|2022-07-20 11:05:00|83.65|81.25|83.95|81.55|83.95|81.55|83.04|80.64|0
1658315400000|2022-07-20 11:10:00|83.88|81.48|84.18|81.78|84.56|82.16|83.65|81.25|0
1658315700000|2022-07-20 11:15:00|84.25|81.85|84.17|81.77|84.87|82.47|84.17|81.77|0
1658316000000|2022-07-20 11:20:00|84.1|81.7|83.41|81.01|84.1|81.7|83.33|80.93|0
1658316300000|2022-07-20 11:25:00|83.26|80.86|83.06|80.66|83.63|81.23|83.02|80.62|0
1658316600000|2022-07-20 11:30:00|83.1|80.7|83.17|80.77|83.71|81.31|82.95|80.55|0
1658316900000|2022-07-20 11:35:00|83.32|80.92|83.55|81.15|84.01|81.61|83.32|80.92|0
1658317200000|2022-07-20 11:40:00|83.51|81.11|84.61|82.21|84.61|82.21|83.51|81.11|0
1658317500000|2022-07-20 11:45:00|84.8|82.4|84.45|82.05|84.88|82.48|84.15|81.75|0
1658317800000|2022-07-20 11:50:00|84.38|81.98|84.22|81.82|84.84|82.44|84.07|81.67|0
1658318100000|2022-07-20 11:55:00|84.18|81.78|84.22|81.82|84.37|81.97|83.91|81.51|0
1658318400000|2022-07-20 12:00:00|84.37|81.97|83.49|81.09|84.37|81.97|83.11|80.71|0
1658318700000|2022-07-20 12:05:00|83.57|81.17|81.75|79.35|83.95|81.55|81.67|79.27|0
1658319000000|2022-07-20 12:10:00|81.9|79.5|81.67|79.27|82.05|79.65|81.52|79.12|0
1658319300000|2022-07-20 12:15:00|81.52|79.12|82.23|79.83|82.34|79.94|81.52|79.12|0
1658319600000|2022-07-20 12:20:00|82.27|79.87|85.16|82.76|85.78|83.38|82.19|79.79|0
1658319900000|2022-07-20 12:25:00|84.85|82.45|84.62|82.22|85.47|83.07|84.23|81.83|0
1658320200000|2022-07-20 12:30:00|84.69|82.29|83.77|81.37|84.92|82.52|83.39|80.99|0
1658320500000|2022-07-20 12:35:00|83.85|81.45|84.84|82.44|85.3|82.9|83.77|81.37|0
1658320800000|2022-07-20 12:40:00|84.68|82.28|84.3|81.9|85.3|82.9|84.07|81.67|0
1658321100000|2022-07-20 12:45:00|84.37|81.97|83.07|80.67|84.53|82.13|83|80.6|0
1658321400000|2022-07-20 12:50:00|83.41|81.01|81.97|79.57|83.58|81.18|81.49|79.09|0
1658321700000|2022-07-20 12:55:00|81.82|79.42|82.27|79.87|82.27|79.87|81.74|79.34|0
1658322000000|2022-07-20 13:00:00|82.35|79.95|81.96|79.56|82.42|80.02|81.37|78.97|0
1658322300000|2022-07-20 13:05:00|81.89|79.49|82.19|79.79|82.19|79.79|81.51|79.11|0
1658322600000|2022-07-20 13:10:00|82.11|79.71|82.64|80.24|82.64|80.24|81.88|79.48|0
1658322900000|2022-07-20 13:15:00|82.71|80.31|81.5|79.1|82.71|80.31|81.35|78.95|0
1658323200000|2022-07-20 13:20:00|81.65|79.25|80.97|78.57|81.8|79.4|80.6|78.2|0
1658323500000|2022-07-20 13:25:00|80.9|78.5|80.6|78.2|81.34|78.94|80.38|77.98|0
1658323800000|2022-07-20 13:30:00|80.82|78.42|81.41|79.01|83.15|80.75|80.67|78.27|0
1658324100000|2022-07-20 13:35:00|81.04|78.64|80|77.6|81.12|78.72|79.26|76.86|0
1658324400000|2022-07-20 13:40:00|80.07|77.67|80.36|77.96|81.26|78.86|79.48|77.08|0
1658324700000|2022-07-20 13:45:00|79.99|77.59|81.1|78.7|81.85|79.45|79.85|77.45|0
1658325000000|2022-07-20 13:50:00|81.18|78.78|81.92|79.52|82|79.6|80.06|77.66|0
1658325300000|2022-07-20 13:55:00|82.07|79.67|83.51|81.11|83.89|81.49|81.32|78.92|0
1658325600000|2022-07-20 14:00:00|83.66|81.26|82.9|80.5|84.2|81.8|82.45|80.05|0
1658325900000|2022-07-20 14:05:00|82.82|80.42|80.74|78.34|84.73|82.33|80.74|78.34|0
1658326200000|2022-07-20 14:10:00|80.67|78.27|80|77.6|80.89|78.49|79.85|77.45|0
1658326500000|2022-07-20 14:15:00|80.29|77.89|80.36|77.96|81.19|78.79|80.29|77.89|0
1658326800000|2022-07-20 14:20:00|80.29|77.89|78.22|75.82|80.44|78.04|78.22|75.82|0
1658327100000|2022-07-20 14:25:00|78.29|75.89|76.34|73.94|78.29|75.89|76.19|73.79|0
1658327400000|2022-07-20 14:30:00|76.19|73.79|74.28|71.88|76.55|74.15|73.86|71.46|0
1658327700000|2022-07-20 14:35:00|74.21|71.81|74.24|71.84|75.81|73.41|72.95|70.55|0
1658328000000|2022-07-20 14:40:00|74.31|71.91|74.45|72.05|75.5|73.1|74.31|71.91|0
1658328300000|2022-07-20 14:45:00|74.59|72.19|72.43|70.03|74.59|72.19|72.09|69.69|0
1658328600000|2022-07-20 14:50:00|72.57|70.17|70.82|68.42|72.71|70.31|70.35|67.95|0
1658328900000|2022-07-20 14:55:00|70.75|68.35|70.22|67.82|71.36|68.96|70.22|67.82|0
1658329200000|2022-07-20 15:00:00|70.08|67.68|71.49|69.09|72.1|69.7|70.08|67.68|0
1658329500000|2022-07-20 15:05:00|71.42|69.02|72.24|69.84|72.72|70.32|71.42|69.02|0
1658329800000|2022-07-20 15:10:00|72.17|69.77|72.71|70.31|72.85|70.45|72.03|69.63|0
1658330100000|2022-07-20 15:15:00|72.85|70.45|72.77|70.37|73.19|70.79|72.5|70.1|0
1658330400000|2022-07-20 15:20:00|72.71|70.31|73.35|70.95|74.29|71.89|72.57|70.17|0
1658330700000|2022-07-20 15:25:00|73.28|70.88|72.6|70.2|73.7|71.3|72.32|69.92|0
1658331000000|2022-07-20 15:30:00|72.53|70.13|72.97|70.57|73.25|70.85|72.12|69.72|0
1658331300000|2022-07-20 15:35:00|73.04|70.64|74.06|71.66|74.69|72.29|72.43|70.03|0
1658331600000|2022-07-20 15:40:00|74.2|71.8|73.65|71.25|74.76|72.36|73.51|71.11|0
1658331900000|2022-07-20 15:45:00|73.51|71.11|73.16|70.76|73.58|71.18|72.82|70.42|0
1658332200000|2022-07-20 15:50:00|73.23|70.83|71.8|69.4|73.23|70.83|71.47|69.07|0
1658332500000|2022-07-20 15:55:00|71.94|69.54|71.93|69.53|72.34|69.94|71.4|69|0
1658332800000|2022-07-20 16:00:00|72|69.6|71.72|69.32|72.31|69.91|71.6|69.2|0
1658333100000|2022-07-20 16:05:00|71.85|69.45|70.78|68.38|71.92|69.52|70.64|68.24|0
1658333400000|2022-07-20 16:10:00|70.91|68.51|70.71|68.31|71.17|68.77|70.51|68.11|0
1658333700000|2022-07-20 16:15:00|70.77|68.37|71.1|68.7|71.98|69.58|70.64|68.24|0
1658334000000|2022-07-20 16:20:00|71.03|68.63|71.23|68.83|71.64|69.24|70.97|68.57|0
1658334300000|2022-07-20 16:25:00|71.3|68.9|72.64|70.24|72.71|70.31|71.16|68.76|0
1658334600000|2022-07-20 16:30:00|72.71|70.31|71.69|69.29|72.71|70.31|71.69|69.29|0
1658334900000|2022-07-20 16:35:00|71.76|69.36|72.03|69.63|72.09|69.69|71.29|68.89|0
1658335200000|2022-07-20 16:40:00|71.89|69.49|75.7|72.82|75.77|73.34|71.69|69.29|0
1658335500000|2022-07-20 16:45:00|75.77|72.89|78.11|75.23|78.76|75.88|75.77|72.89|0
1658335800000|2022-07-20 16:50:00|78.04|75.16|74.82|71.94|78.18|75.3|74.4|71.52|0
1658336100000|2022-07-20 16:55:00|74.96|72.08|74.05|71.17|75.24|72.36|73.47|70.59|0
1658336400000|2022-07-20 17:00:00|74.12|71.24|77.08|74.68|77.36|74.96|73.98|71.1|0
1658336700000|2022-07-20 17:05:00|77.15|74.75|78.25|75.37|79.56|76.7|75.94|73.54|0
1658337000000|2022-07-20 17:10:00|78.61|75.73|80.78|77.9|80.95|78.07|78.61|75.73|0
1658337300000|2022-07-20 17:15:00|80.92|78.04|79.16|76.28|81.44|78.56|79.09|76.21|0
1658337600000|2022-07-20 17:20:00|78.95|76.07|79.81|76.93|80.18|77.3|78.95|76.07|0
1658337900000|2022-07-20 17:25:00|79.89|77.01|77.57|74.69|80.18|77.3|77.57|74.69|0
1658338200000|2022-07-20 17:30:00|77.71|74.83|76.5|73.62|78.5|75.62|75.94|73.06|0
1658338500000|2022-07-20 17:35:00|76.64|73.76|76.99|74.11|77.99|75.11|76.64|73.76|0
1658338800000|2022-07-20 17:40:00|77.03|74.15|77.1|74.22|78.71|75.83|76.43|73.55|0
1658339100000|2022-07-20 17:45:00|77.18|74.3|78.9|76.02|78.97|76.09|76.75|73.87|0
1658339400000|2022-07-20 17:50:00|78.97|76.09|78.89|76.01|79.18|76.3|78.17|75.29|0
1658339700000|2022-07-20 17:55:00|78.86|75.98|81.2|78.32|81.53|78.65|78.75|75.87|0
1658340000000|2022-07-20 18:00:00|81.38|78.5|79.19|76.31|81.38|78.5|78.99|76.11|0
1658340300000|2022-07-20 18:05:00|79.12|76.24|78.53|75.65|79.77|76.89|78.53|75.65|0
1658340600000|2022-07-20 18:10:00|78.61|75.73|78.96|76.08|79.91|77.03|78.46|75.58|0
1658340900000|2022-07-20 18:15:00|79.04|76.16|78.31|75.43|79.91|77.03|78.17|75.29|0
1658341200000|2022-07-20 18:20:00|78.17|75.29|76.35|73.95|78.53|75.65|76.35|73.95|0
1658341500000|2022-07-20 18:25:00|76.42|74.02|75.36|72.96|76.57|74.17|74.94|72.54|0
1658341800000|2022-07-20 18:30:00|75.29|72.89|75.08|72.68|76.35|73.95|75.01|72.61|0
1658342100000|2022-07-20 18:35:00|75.15|72.75|74.45|72.05|75.5|73.1|74.45|72.05|0
1658342400000|2022-07-20 18:40:00|74.38|71.98|74.79|72.39|75.42|73.02|74.38|71.98|0
1658342700000|2022-07-20 18:45:00|74.72|72.32|74.44|72.04|75.28|72.88|74.44|72.04|0
1658343000000|2022-07-20 18:50:00|74.37|71.97|77.11|74.71|77.25|74.85|74.37|71.97|0
1658343300000|2022-07-20 18:55:00|77.18|74.78|75.38|72.98|77.75|75.35|74.99|72.59|0
1658343600000|2022-07-20 19:00:00|75.41|73.01|73.05|70.65|75.83|73.43|72.98|70.58|0
1658343900000|2022-07-20 19:05:00|72.98|70.58|73.53|71.13|73.8|71.4|72.3|69.9|0
1658344200000|2022-07-20 19:10:00|73.46|71.06|73.32|70.92|73.73|71.33|72.57|70.17|0
1658344500000|2022-07-20 19:15:00|73.11|70.71|72.5|70.1|73.52|71.12|72.16|69.76|0
1658344800000|2022-07-20 19:20:00|72.56|70.16|73.52|71.12|73.86|71.46|72.29|69.89|0
1658345100000|2022-07-20 19:25:00|73.45|71.05|72.01|69.61|73.45|71.05|71.95|69.55|0
1658345400000|2022-07-20 19:30:00|71.95|69.55|74.06|71.66|75.65|73.25|71.81|69.41|0
1658345700000|2022-07-20 19:35:00|74.2|71.8|74.13|71.73|74.82|72.42|73.51|71.11|0
1658346000000|2022-07-20 19:40:00|74.27|71.87|72.89|70.49|74.47|72.07|72.41|70.01|0
1658346300000|2022-07-20 19:45:00|73.03|70.63|73.36|70.96|74.12|71.72|72.55|70.15|0
1658346600000|2022-07-20 19:50:00|72.89|70.49|74.6|72.2|75.02|72.62|72.41|70.01|0
1658346900000|2022-07-20 19:55:00|74.39|71.99|74.8|72.4|75.29|72.89|73.98|71.58|0
1658347200000|2022-07-20 20:00:00|74.73|72.33|73.97|71.57|74.73|72.33|73.35|70.95|0
1658347500000|2022-07-20 20:05:00|74.04|71.64|74.03|71.63|74.66|72.26|73.55|71.15|0
1658347800000|2022-07-20 20:10:00|74.24|71.84|75.49|73.09|75.77|73.37|74.1|71.7|0
1658348100000|2022-07-20 20:15:00|75.76|72.96|76.43|73.63|77.17|74.37|75.48|72.68|0
1658348400000|2022-07-20 20:20:00|76.39|73.59|76.31|73.51|76.63|73.83|75.97|73.17|0
1658348700000|2022-07-20 20:25:00|76.35|73.55|76.59|73.79|76.95|74.15|76.24|73.44|0
1658349000000|2022-07-20 20:30:00|76.66|73.86|76.8|74|77.02|74.22|76.38|73.58|0
1658349300000|2022-07-20 20:35:00|76.77|73.97|77.29|74.49|77.29|74.49|76.66|73.86|0
1658349600000|2022-07-20 20:40:00|77.19|74.39|76.79|73.99|77.29|74.49|76.51|73.71|0
1658349900000|2022-07-20 20:45:00|76.76|73.96|77.07|74.27|77.07|74.27|76.58|73.78|0
1658350200000|2022-07-20 20:50:00|77.14|74.34|77.14|74.34|77.28|74.48|76.93|74.13|0
1658350500000|2022-07-20 20:55:00|77.21|74.41|77.2|74.4|77.24|74.44|77.14|74.34|0
1658350800000|2022-07-20 21:00:00|77.15|74.35|77.08|74.28|77.22|74.42|77.05|74.25|0
1658351100000|2022-07-20 21:05:00|77.09|74.29|77.05|74.25|77.28|74.48|76.92|74.12|0
1658351400000|2022-07-20 21:10:00|77.04|74.24|77.16|74.36|77.24|74.44|77.03|74.23|0
1658351700000|2022-07-20 21:15:00|77.2|74.4|77.15|74.35|77.2|74.4|77.14|74.34|0
1658352000000|2022-07-20 21:20:00|77.17|74.37|77.12|74.32|77.18|74.38|77.1|74.3|0
1658352300000|2022-07-20 21:25:00|77|74.2|76.74|73.94|77.06|74.26|76.68|73.88|0
1658352600000|2022-07-20 21:30:00|76.72|73.92|76.55|73.75|76.72|73.92|76.54|73.74|0
1658352900000|2022-07-20 21:35:00|76.65|73.85|76.02|73.22|76.68|73.88|76.02|73.22|0
1658353200000|2022-07-20 21:40:00|76.17|73.37|76.12|73.32|76.52|73.72|76.12|73.32|0
1658353500000|2022-07-20 21:45:00|76.03|73.23|75.97|73.17|76.03|73.23|75.93|73.13|0
1658353800000|2022-07-20 21:50:00|75.94|73.14|76.34|73.54|76.34|73.54|75.94|73.14|0
1658354100000|2022-07-20 21:55:00|76.32|73.52|76.7|73.9|76.7|73.9|76.19|73.39|0
1658354400000|2022-07-20 22:00:00|76.84|74.04|76.87|74.07|77.3|74.5|76.52|73.72|0
1658354700000|2022-07-20 22:05:00|76.8|74|77.08|74.28|77.22|74.42|76.65|73.85|0
1658355000000|2022-07-20 22:10:00|77.04|74.24|76.93|74.13|77.18|74.38|76.79|73.99|0
1658355300000|2022-07-20 22:15:00|77|74.2|77.96|75.16|78.04|75.24|77|74.2|0
1658355600000|2022-07-20 22:20:00|78|75.2|77.78|74.98|78.28|75.48|77.78|74.98|0
1658355900000|2022-07-20 22:25:00|77.71|74.91|77.35|74.55|77.74|74.94|77.06|74.26|0
1658356200000|2022-07-20 22:30:00|77.27|74.47|77.31|74.51|77.66|74.86|76.99|74.19|0
1658356500000|2022-07-20 22:35:00|77.34|74.54|78.2|75.4|78.2|75.4|77.34|74.54|0
1658356800000|2022-07-20 22:40:00|78.12|75.32|78.26|75.46|78.26|75.46|77.84|75.04|0
1658357100000|2022-07-20 22:45:00|78.23|75.43|77.83|75.03|78.26|75.46|77.65|74.85|0
1658357400000|2022-07-20 22:50:00|78.04|75.24|78.11|75.31|78.26|75.46|78.04|75.24|0
1658357700000|2022-07-20 22:55:00|78.04|75.24|77.82|75.02|78.18|75.38|77.68|74.88|0
1658358000000|2022-07-20 23:00:00|77.75|74.95|77.85|75.05|77.89|75.09|77.68|74.88|0
1658358300000|2022-07-20 23:05:00|77.89|75.09|77.17|74.37|77.89|75.09|77.1|74.3|0
1658358600000|2022-07-20 23:10:00|77.24|74.44|77.38|74.58|77.6|74.8|77.14|74.34|0
1658358900000|2022-07-20 23:15:00|77.34|74.54|76.95|74.15|77.34|74.54|76.95|74.15|0
1658359200000|2022-07-20 23:20:00|77.02|74.22|76.24|73.44|77.06|74.26|76.17|73.37|0
1658359500000|2022-07-20 23:25:00|76.17|73.37|76.09|73.29|76.2|73.4|75.81|73.01|0
1658359800000|2022-07-20 23:30:00|76.16|73.36|75.95|73.15|76.44|73.64|75.95|73.15|0
1658360100000|2022-07-20 23:35:00|75.88|73.08|76.22|73.42|76.23|73.43|75.88|73.08|0
1658360400000|2022-07-20 23:40:00|76.29|73.49|76.15|73.35|76.54|73.74|76.08|73.28|0
1658360700000|2022-07-20 23:45:00|76.19|73.39|75.9|73.1|76.22|73.42|75.76|72.96|0
1658361000000|2022-07-20 23:50:00|75.93|73.13|75.58|72.78|76|73.2|75.44|72.64|0
1658361300000|2022-07-20 23:55:00|75.55|72.75|76.35|73.55|76.35|73.55|75.51|72.71|0
1658361600000|2022-07-21 00:00:00|76.49|73.69|77.2|74.4|77.48|74.68|76.49|73.69|0
1658361900000|2022-07-21 00:05:00|77.12|74.32|77.62|74.82|77.84|75.04|77.12|74.32|0
1658362200000|2022-07-21 00:10:00|77.69|74.89|77.47|74.67|78.05|75.25|77.4|74.6|0
1658362500000|2022-07-21 00:15:00|77.4|74.6|76.69|73.89|77.68|74.88|76.51|73.71|0
1658362800000|2022-07-21 00:20:00|76.62|73.82|76.29|73.49|76.97|74.17|76.29|73.49|0
1658363100000|2022-07-21 00:25:00|76.26|73.46|76.18|73.38|76.68|73.88|76.08|73.28|0
1658363400000|2022-07-21 00:30:00|76.25|73.45|76.36|73.56|76.53|73.73|75.97|73.17|0
1658363700000|2022-07-21 00:35:00|76.46|73.66|76.03|73.23|76.46|73.66|75.68|72.88|0
1658364000000|2022-07-21 00:40:00|76|73.2|76.17|73.37|76.35|73.55|75.89|73.09|0
1658364300000|2022-07-21 00:45:00|76.1|73.3|75.6|72.8|76.1|73.3|75.46|72.66|0
1658364600000|2022-07-21 00:50:00|75.67|72.87|75.49|72.69|75.74|72.94|75.31|72.51|0
1658364900000|2022-07-21 00:55:00|75.45|72.65|75.24|72.44|75.45|72.65|74.96|72.16|0
1658365200000|2022-07-21 01:00:00|75.31|72.51|75.98|73.18|75.98|73.18|75.31|72.51|0
1658365500000|2022-07-21 01:05:00|76.05|73.25|76.33|73.53|76.93|74.13|76.05|73.25|0
1658365800000|2022-07-21 01:10:00|76.29|73.49|76.25|73.45|76.65|73.85|76|73.2|0
1658366100000|2022-07-21 01:15:00|76.21|73.41|76.14|73.34|76.36|73.56|75.72|72.92|0
1658366400000|2022-07-21 01:20:00|76.18|73.38|76.42|73.62|76.64|73.84|76.07|73.27|0
1658366700000|2022-07-21 01:25:00|76.49|73.69|78.36|75.56|78.36|75.56|76.49|73.69|0
1658367000000|2022-07-21 01:30:00|78.28|75.48|77.05|74.25|78.43|75.63|77.05|74.25|0
1658367300000|2022-07-21 01:35:00|77.13|74.33|76.48|73.68|77.13|74.33|76.44|73.64|0
1658367600000|2022-07-21 01:40:00|76.59|73.79|76.47|73.67|76.62|73.82|76.05|73.25|0
1658367900000|2022-07-21 01:45:00|76.4|73.6|76.72|73.92|77.33|74.53|76.4|73.6|0
1658368200000|2022-07-21 01:50:00|76.68|73.88|77.18|74.38|77.33|74.53|76.68|73.88|0
1658368500000|2022-07-21 01:55:00|77.11|74.31|76.78|73.98|77.18|74.38|76.68|73.88|0
1658368800000|2022-07-21 02:00:00|76.82|74.02|76.24|73.44|77.18|74.38|76.24|73.44|0
1658369100000|2022-07-21 02:05:00|76.1|73.3|76.31|73.51|76.45|73.65|75.71|72.91|0
1658369400000|2022-07-21 02:10:00|76.24|73.44|75.95|73.15|76.31|73.51|75.74|72.94|0
1658369700000|2022-07-21 02:15:00|75.88|73.08|75.88|73.08|76.06|73.26|75.6|72.8|0
1658370000000|2022-07-21 02:20:00|75.81|73.01|75.84|73.04|75.88|73.08|75.38|72.58|0
1658370300000|2022-07-21 02:25:00|75.87|73.07|75.66|72.86|75.87|73.07|75.52|72.72|0
1658370600000|2022-07-21 02:30:00|75.69|72.89|75.58|72.78|75.98|73.18|75.48|72.68|0
1658370900000|2022-07-21 02:35:00|75.51|72.71|75.44|72.64|75.65|72.85|75.37|72.57|0
1658371200000|2022-07-21 02:40:00|75.47|72.67|75.57|72.77|75.58|72.78|75.36|72.56|0
1658371500000|2022-07-21 02:45:00|75.65|72.85|75.78|72.98|75.85|73.05|75.26|72.46|0
1658371800000|2022-07-21 02:50:00|75.85|73.05|75.85|73.05|76.13|73.33|75.64|72.84|0
1658372100000|2022-07-21 02:55:00|75.92|73.12|75.85|73.05|76.06|73.26|75.77|72.97|0
1658372400000|2022-07-21 03:00:00|75.81|73.01|75.63|72.83|76.13|73.33|75.63|72.83|0
1658372700000|2022-07-21 03:05:00|75.56|72.76|75.48|72.68|75.84|73.04|75.42|72.62|0
1658373000000|2022-07-21 03:10:00|75.41|72.61|74.78|71.98|75.55|72.75|74.71|71.91|0
1658373300000|2022-07-21 03:15:00|74.71|71.91|74.98|72.18|75.13|72.33|74.64|71.84|0
1658373600000|2022-07-21 03:20:00|75.02|72.22|75.26|72.46|75.4|72.6|74.91|72.11|0
1658373900000|2022-07-21 03:25:00|75.33|72.53|75.33|72.53|75.47|72.67|75.19|72.39|0
1658374200000|2022-07-21 03:30:00|75.29|72.49|75.53|72.73|75.61|72.81|74.97|72.17|0
1658374500000|2022-07-21 03:35:00|75.57|72.77|75.25|72.45|75.67|72.87|75.18|72.38|0
1658374800000|2022-07-21 03:40:00|75.32|72.52|75.31|72.51|75.53|72.73|75.18|72.38|0
1658375100000|2022-07-21 03:45:00|75.24|72.44|75.17|72.37|75.31|72.51|74.96|72.16|0
1658375400000|2022-07-21 03:50:00|75.24|72.44|74.74|71.94|75.24|72.44|74.74|71.94|0
1658375700000|2022-07-21 03:55:00|74.78|71.98|75.16|72.36|75.23|72.43|74.74|71.94|0
1658376000000|2022-07-21 04:00:00|75.09|72.29|75.16|72.36|75.16|72.36|74.53|71.73|0
1658376300000|2022-07-21 04:05:00|75.02|72.22|75.19|72.39|75.22|72.42|74.94|72.14|0
1658376600000|2022-07-21 04:10:00|75.15|72.35|75.29|72.49|75.5|72.7|75.15|72.35|0
1658376900000|2022-07-21 04:15:00|75.22|72.42|75.14|72.34|75.36|72.56|75.01|72.21|0
1658377200000|2022-07-21 04:20:00|75.22|72.42|75.78|72.98|75.78|72.98|75.21|72.41|0
1658377500000|2022-07-21 04:25:00|75.85|73.05|75.84|73.04|75.92|73.12|75.67|72.87|0
1658377800000|2022-07-21 04:30:00|75.77|72.97|75.06|72.26|75.84|73.04|74.85|72.05|0
1658378100000|2022-07-21 04:35:00|74.99|72.19|75.38|72.58|75.62|72.82|74.99|72.19|0
1658378400000|2022-07-21 04:40:00|75.34|72.54|74.77|71.97|75.41|72.61|74.77|71.97|0
1658378700000|2022-07-21 04:45:00|74.74|71.94|74.21|71.41|74.98|72.18|74.14|71.34|0
1658379000000|2022-07-21 04:50:00|74.14|71.34|73.72|70.92|74.14|71.34|73.41|70.61|0
1658379300000|2022-07-21 04:55:00|73.65|70.85|74.2|71.4|74.2|71.4|73.58|70.78|0
1658379600000|2022-07-21 05:00:00|74.27|71.47|74.48|71.68|74.69|71.89|74.06|71.26|0
1658379900000|2022-07-21 05:05:00|74.41|71.61|73.71|70.91|74.69|71.89|73.71|70.91|0
1658380200000|2022-07-21 05:10:00|73.64|70.84|74.13|71.33|74.23|71.43|73.36|70.56|0
1658380500000|2022-07-21 05:15:00|74.09|71.29|74.64|71.84|74.71|71.91|74.02|71.22|0
1658380800000|2022-07-21 05:20:00|74.57|71.77|74.22|71.42|74.71|71.91|74.08|71.28|0
1658381100000|2022-07-21 05:25:00|74.26|71.46|74.29|71.49|74.43|71.63|74.15|71.35|0
1658381400000|2022-07-21 05:30:00|74.22|71.42|74.25|71.45|74.29|71.49|73.73|70.93|0
1658381700000|2022-07-21 05:35:00|74.28|71.48|73.31|70.51|74.42|71.62|73.31|70.51|0
1658382000000|2022-07-21 05:40:00|73.38|70.58|73.1|70.3|73.38|70.58|72.76|69.96|0
1658382300000|2022-07-21 05:45:00|73|70.2|72.59|69.79|73.24|70.44|72.35|69.55|0
1658382600000|2022-07-21 05:50:00|72.55|69.75|71.73|68.93|72.62|69.82|70.8|68|0
1658382900000|2022-07-21 05:55:00|71.8|69|71.53|68.73|72|69.2|71.4|68.6|0
1658383200000|2022-07-21 06:00:00|71.46|68.66|71.79|68.99|71.93|69.13|71.19|68.39|0
1658383500000|2022-07-21 06:05:00|71.86|69.06|71.32|68.52|72.06|69.26|71.12|68.32|0
1658383800000|2022-07-21 06:10:00|71.25|68.45|70.95|68.15|71.52|68.72|70.91|68.11|0
1658384100000|2022-07-21 06:15:00|70.98|68.18|71.51|68.71|72.33|69.53|70.98|68.18|0
1658384400000|2022-07-21 06:20:00|71.44|68.64|72.32|69.52|72.39|69.59|71.38|68.58|0
1658384700000|2022-07-21 06:25:00|72.39|69.59|72.83|70.03|72.93|70.13|71.84|69.04|0
1658385000000|2022-07-21 06:30:00|73|70.2|74.06|71.26|74.1|71.3|72.86|70.06|0
1658385300000|2022-07-21 06:35:00|74.1|71.3|73.03|70.23|74.3|71.5|73.03|70.23|0
1658385600000|2022-07-21 06:40:00|73.09|70.29|73.33|70.53|73.4|70.6|72.99|70.19|0
1658385900000|2022-07-21 06:45:00|73.3|70.5|73.95|71.15|73.95|71.15|73.3|70.5|0
1658386200000|2022-07-21 06:50:00|73.88|71.08|73.7|70.9|74.36|71.56|73.39|70.59|0
1658386500000|2022-07-21 06:55:00|73.66|70.86|74.08|71.28|74.35|71.55|73.46|70.66|0
1658386800000|2022-07-21 07:00:00|74.01|71.21|74.18|70.82|74.63|71.62|73.83|70.65|0
1658387100000|2022-07-21 07:05:00|74.11|71.23|73.14|70.74|74.56|71.68|73.14|70.4|0
1658387400000|2022-07-21 07:10:00|73.11|70.71|73.73|71.33|73.73|71.33|72.22|69.82|0
1658387700000|2022-07-21 07:15:00|73.77|71.37|73.49|71.09|74.81|72.41|73.35|70.95|0
1658388000000|2022-07-21 07:20:00|73.42|71.02|73.34|70.94|73.83|71.43|72.7|70.3|0
1658388300000|2022-07-21 07:25:00|73.31|70.91|75.49|73.09|75.49|73.09|73.24|70.84|0
1658388600000|2022-07-21 07:30:00|75.35|72.95|76.34|73.94|76.84|74.44|75.14|72.74|0
1658388900000|2022-07-21 07:35:00|76.27|73.87|75.95|73.55|76.69|74.29|75.95|73.55|0
1658389200000|2022-07-21 07:40:00|75.77|73.37|76.47|74.07|76.62|74.22|75.59|73.19|0
1658389500000|2022-07-21 07:45:00|76.54|74.14|75.69|73.29|76.54|74.14|75.55|73.15|0
1658389800000|2022-07-21 07:50:00|75.55|73.15|75.51|73.11|76.25|73.85|75.48|73.08|0
1658390100000|2022-07-21 07:55:00|75.26|72.86|76.39|73.99|76.53|74.13|75.26|72.86|0
1658390400000|2022-07-21 08:00:00|76.25|73.85|76.92|74.52|77.03|74.63|76.03|73.63|0
1658390700000|2022-07-21 08:05:00|76.95|74.55|76.7|74.3|77.31|74.91|76.31|73.91|0
1658391000000|2022-07-21 08:10:00|76.81|74.41|76.8|74.4|77.06|74.66|76.24|73.84|0
1658391300000|2022-07-21 08:15:00|76.87|74.47|77.3|74.9|77.59|75.19|76.62|74.22|0
1658391600000|2022-07-21 08:20:00|77.37|74.97|78.59|76.19|78.74|76.34|77.01|74.61|0
1658391900000|2022-07-21 08:25:00|78.56|76.16|78.08|75.68|78.7|76.3|77.72|75.32|0
1658392200000|2022-07-21 08:30:00|78.01|75.61|76.97|74.57|78.34|75.94|76.93|74.53|0
1658392500000|2022-07-21 08:35:00|76.86|74.46|77.57|75.17|77.79|75.39|76.64|74.24|0
1658392800000|2022-07-21 08:40:00|77.5|75.1|77.85|75.45|78.28|75.88|75.89|73.49|0
1658393100000|2022-07-21 08:45:00|77.78|75.38|77.77|75.37|77.99|75.59|77.13|74.73|0
1658393400000|2022-07-21 08:50:00|77.7|75.3|77.62|75.22|77.84|75.44|77.19|74.79|0
1658393700000|2022-07-21 08:55:00|77.59|75.19|76.33|73.93|77.66|75.26|76.26|73.86|0
1658394000000|2022-07-21 09:00:00|76.26|73.86|76.9|74.5|77.26|74.86|76.26|73.86|0
1658394300000|2022-07-21 09:05:00|76.97|74.57|76.75|74.35|77.11|74.71|76.58|74.18|0
1658394600000|2022-07-21 09:10:00|76.72|74.32|76.11|73.71|76.72|74.32|76.11|73.71|0
1658394900000|2022-07-21 09:15:00|76.18|73.78|76.07|73.67|76.71|74.31|75.96|73.56|0
1658395200000|2022-07-21 09:20:00|76.1|73.7|75.88|73.48|76.14|73.74|75.6|73.2|0
1658395500000|2022-07-21 09:25:00|75.81|73.41|76.38|73.98|76.38|73.98|75.6|73.2|0
1658395800000|2022-07-21 09:30:00|76.34|73.94|76.3|73.9|76.66|74.26|76.16|73.76|0
1658396100000|2022-07-21 09:35:00|76.27|73.87|76.16|73.76|76.91|74.51|76.16|73.76|0
1658396400000|2022-07-21 09:40:00|76.19|73.79|75.87|73.47|76.44|74.04|75.55|73.15|0
1658396700000|2022-07-21 09:45:00|75.8|73.4|75.65|73.25|76.15|73.75|75.44|73.04|0
1658397000000|2022-07-21 09:50:00|75.51|73.11|75.05|72.65|75.93|73.53|74.95|72.55|0
1658397300000|2022-07-21 09:55:00|75.8|73.4|74.6|72.2|75.84|73.44|74.6|72.2|0
1658397600000|2022-07-21 10:00:00|74.53|72.13|74.25|71.85|74.92|72.52|73.97|71.57|0
1658397900000|2022-07-21 10:05:00|74.36|71.96|73.83|71.43|74.95|72.55|73.83|71.43|0
1658398200000|2022-07-21 10:10:00|73.76|71.36|73.89|71.49|74.24|71.84|73.69|71.29|0
1658398500000|2022-07-21 10:15:00|73.96|71.56|73.54|71.14|74.31|71.91|73.34|70.94|0
1658398800000|2022-07-21 10:20:00|73.47|71.07|73.68|71.28|73.68|71.28|73.06|70.66|0
1658399100000|2022-07-21 10:25:00|73.61|71.21|73.53|71.13|73.71|71.31|73.05|70.65|0
1658399400000|2022-07-21 10:30:00|73.47|71.07|73.29|70.89|73.74|71.34|73.26|70.86|0
1658399700000|2022-07-21 10:35:00|73.32|70.92|73.67|71.27|73.88|71.48|73.32|70.92|0
1658400000000|2022-07-21 10:40:00|73.6|71.2|74.85|72.45|75.02|72.62|73.6|71.2|0
1658400300000|2022-07-21 10:45:00|74.99|72.59|75.41|73.01|75.41|73.01|74.7|72.3|0
1658400600000|2022-07-21 10:50:00|75.37|72.97|75.58|73.18|75.65|73.25|75.12|72.72|0
1658400900000|2022-07-21 10:55:00|75.65|73.25|75.19|72.79|75.9|73.5|74.84|72.44|0
1658401200000|2022-07-21 11:00:00|75.11|72.71|75.18|72.78|75.39|72.99|74.9|72.5|0
1658401500000|2022-07-21 11:05:00|75.22|72.82|74.51|72.11|75.53|73.13|74.41|72.01|0
1658401800000|2022-07-21 11:10:00|74.55|72.15|74.75|72.35|75.17|72.77|74.55|72.15|0
1658402100000|2022-07-21 11:15:00|74.68|72.28|74.75|72.35|74.82|72.42|74.19|71.79|0
1658402400000|2022-07-21 11:20:00|74.71|72.31|75.73|73.33|75.73|73.33|74.54|72.14|0
1658402700000|2022-07-21 11:25:00|75.8|73.4|75.34|72.94|75.87|73.47|75.23|72.83|0
1658403000000|2022-07-21 11:30:00|75.44|73.04|75.02|72.62|75.58|73.18|74.81|72.41|0
1658403300000|2022-07-21 11:35:00|74.98|72.58|76.21|73.81|76.29|73.89|74.88|72.48|0
1658403600000|2022-07-21 11:40:00|76.18|73.78|76.64|74.24|76.78|74.38|75.65|73.25|0
1658403900000|2022-07-21 11:45:00|76.71|74.31|75.46|73.06|76.78|74.38|75.46|73.06|0
1658404200000|2022-07-21 11:50:00|75.43|73.03|75|72.6|75.78|73.38|75|72.6|0
1658404500000|2022-07-21 11:55:00|75.07|72.67|75.45|73.05|75.7|73.3|75.07|72.67|0
1658404800000|2022-07-21 12:00:00|75.49|73.09|74.71|72.31|75.56|73.16|74.5|72.1|0
1658405100000|2022-07-21 12:05:00|74.64|72.24|74.43|72.03|74.85|72.45|73.8|71.4|0
1658405400000|2022-07-21 12:10:00|74.36|71.96|75.05|72.65|75.05|72.65|74.15|71.75|0
1658405700000|2022-07-21 12:15:00|74.95|72.55|73.68|70.32|77.66|74.75|73.58|70.22|0
1658406000000|2022-07-21 12:20:00|73.72|70.36|73.16|69.8|73.72|70.36|71.94|68.58|0
1658406300000|2022-07-21 12:25:00|73.23|69.87|74.19|70.83|74.61|71.25|73.23|69.87|0
1658406600000|2022-07-21 12:30:00|74.16|70.8|72.47|69.11|74.68|71.32|72.44|69.08|0
1658406900000|2022-07-21 12:35:00|72.34|68.98|71.35|67.99|73.15|69.79|71.35|67.99|0
1658407200000|2022-07-21 12:40:00|71.39|68.03|69.65|66.29|71.72|68.36|69.45|66.09|0
1658407500000|2022-07-21 12:45:00|69.58|66.22|69.83|67.43|70.38|67.53|69.1|66.22|0
1658407800000|2022-07-21 12:50:00|70|67.6|71.3|68.9|71.37|68.97|69.5|67.1|0
1658408100000|2022-07-21 12:55:00|71.23|68.83|70.46|68.06|71.75|69.35|69.73|67.33|0
1658408400000|2022-07-21 13:00:00|70.33|67.93|71.54|69.14|71.67|69.27|70.26|67.86|0
1658408700000|2022-07-21 13:05:00|71.67|69.27|72.56|70.16|73.04|70.64|71.67|69.27|0
1658409000000|2022-07-21 13:10:00|72.63|70.23|73.17|70.77|73.24|70.84|72.01|69.61|0
1658409300000|2022-07-21 13:15:00|73.24|70.84|74.35|71.95|74.49|72.09|72.28|69.88|0
1658409600000|2022-07-21 13:20:00|74.28|71.88|74.84|72.44|75.2|72.8|73.72|71.32|0
1658409900000|2022-07-21 13:25:00|74.91|72.51|74.91|72.51|75.48|73.08|74.7|72.3|0
1658410200000|2022-07-21 13:30:00|74.35|71.95|77.45|75.05|77.45|75.05|72.93|70.53|0
1658410500000|2022-07-21 13:35:00|77.74|75.34|75.38|72.98|79.42|77.02|75.38|72.98|0
1658410800000|2022-07-21 13:40:00|75.59|73.19|76.66|74.26|76.87|74.47|74.4|72|0
1658411100000|2022-07-21 13:45:00|77.37|74.97|74.95|72.55|77.95|75.55|74.32|71.92|0
1658411400000|2022-07-21 13:50:00|75.23|72.83|71.9|69.5|76.08|73.68|71.9|69.5|0
1658411700000|2022-07-21 13:55:00|71.83|69.43|73.46|71.06|73.94|71.54|71.56|69.16|0
1658412000000|2022-07-21 14:00:00|73.21|70.81|77.28|74.88|77.28|74.88|71.17|68.77|0
1658412300000|2022-07-21 14:05:00|77.14|74.74|76.99|74.59|77.93|75.53|75.43|73.03|0
1658412600000|2022-07-21 14:10:00|76.85|74.45|80.16|77.76|80.79|78.39|76.35|73.95|0
1658412900000|2022-07-21 14:15:00|80.27|77.87|76.09|73.69|80.34|77.94|75.46|73.06|0
1658413200000|2022-07-21 14:20:00|75.88|73.48|79.24|76.84|79.5|77.1|75.46|73.06|0
1658413500000|2022-07-21 14:25:00|79.13|76.73|80.98|78.58|82.19|79.79|79.06|76.66|0
1658413800000|2022-07-21 14:30:00|80.87|78.47|81.28|78.88|81.58|79.18|79.86|77.46|0
1658414100000|2022-07-21 14:35:00|81.05|78.65|75.82|73.42|81.05|78.65|75.82|73.42|0
1658414400000|2022-07-21 14:40:00|75.78|73.38|74.88|72.48|76.61|74.21|74.74|72.34|0
1658414700000|2022-07-21 14:45:00|74.74|72.34|75.74|73.34|75.99|73.59|74.67|72.27|0
1658415000000|2022-07-21 14:50:00|75.45|73.05|75.08|72.68|76.66|74.26|75.08|72.68|0
1658415300000|2022-07-21 14:55:00|74.94|72.54|73.11|70.71|75.36|72.96|72.9|70.5|0
1658415600000|2022-07-21 15:00:00|73.18|70.78|71.72|69.32|73.87|71.47|71.72|69.32|0
1658415900000|2022-07-21 15:05:00|71.65|69.25|72.68|70.28|73.17|70.77|71.65|69.25|0
1658416200000|2022-07-21 15:10:00|72.54|70.14|72.64|70.24|74.22|71.82|71.84|69.44|0
1658416500000|2022-07-21 15:15:00|72.5|70.1|72.29|69.89|73.33|70.93|71.88|69.48|0
1658416800000|2022-07-21 15:20:00|72.43|70.03|73.4|71|73.93|71.53|71.88|69.48|0
1658417100000|2022-07-21 15:25:00|73.33|70.93|71.46|69.06|73.54|71.14|71.46|69.06|0
1658417400000|2022-07-21 15:30:00|70.98|68.58|68.69|66.29|72.28|69.88|68.69|66.29|0
1658417700000|2022-07-21 15:35:00|68.82|66.42|69.75|67.35|69.75|67.35|68.36|65.96|0
1658418000000|2022-07-21 15:40:00|69.69|67.29|69.55|67.15|69.78|67.38|68.95|66.55|0
1658418300000|2022-07-21 15:45:00|69.51|67.11|70.49|68.09|70.55|68.15|69.01|66.61|0
1658418600000|2022-07-21 15:50:00|70.45|68.05|69.94|67.54|70.69|68.29|69.47|67.07|0
1658418900000|2022-07-21 15:55:00|69.81|67.41|69.6|67.2|69.94|67.54|69|66.6|0
1658419200000|2022-07-21 16:00:00|69.8|67.4|67.64|65.24|69.87|67.47|67.48|65.08|0
1658419500000|2022-07-21 16:05:00|67.61|65.21|65.86|63.46|67.94|65.54|65.79|63.39|0
1658419800000|2022-07-21 16:10:00|65.79|63.39|66.75|64.35|68.79|66.39|65.73|63.33|0
1658420100000|2022-07-21 16:15:00|66.69|64.29|66.36|63.96|67.27|64.87|66.04|63.64|0
1658420400000|2022-07-21 16:20:00|66.23|63.83|65.71|63.31|66.81|64.41|65.71|63.31|0
1658420700000|2022-07-21 16:25:00|65.84|63.44|64.5|62.1|66.03|63.63|64.37|61.97|0
1658421000000|2022-07-21 16:30:00|64.62|62.22|64.82|62.42|65.07|62.67|63.25|60.85|0
1658421300000|2022-07-21 16:35:00|64.75|62.35|64.43|62.03|65.19|62.79|64.24|61.84|0
1658421600000|2022-07-21 16:40:00|64.5|62.1|65.25|62.85|65.25|62.85|64.31|61.91|0
1658421900000|2022-07-21 16:45:00|65.19|62.79|65.63|63.23|65.89|63.49|65.06|62.66|0
1658422200000|2022-07-21 16:50:00|65.57|63.17|65.18|62.78|65.57|63.17|64.8|62.4|0
1658422500000|2022-07-21 16:55:00|65.12|62.72|64.86|62.46|65.37|62.97|64.61|62.21|0
1658422800000|2022-07-21 17:00:00|64.8|62.4|65.68|63.28|65.68|63.28|64.54|62.14|0
1658423100000|2022-07-21 17:05:00|65.67|63.27|65.61|63.21|66.12|63.72|64.91|62.51|0
1658423400000|2022-07-21 17:10:00|65.8|63.4|66.95|64.55|66.95|64.55|65.48|63.08|0
1658423700000|2022-07-21 17:15:00|67.01|64.61|65.42|63.02|67.14|64.74|64.91|62.51|0
1658424000000|2022-07-21 17:20:00|65.54|63.14|66.83|64.43|66.83|64.43|64.91|62.51|0
1658424300000|2022-07-21 17:25:00|66.7|64.3|66.94|64.54|67.54|65.14|65.86|63.46|0
1658424600000|2022-07-21 17:30:00|66.88|64.48|68.64|66.24|69.17|66.77|66.75|64.35|0
1658424900000|2022-07-21 17:35:00|68.84|66.44|67.19|64.79|69.24|66.84|67|64.6|0
1658425200000|2022-07-21 17:40:00|67.06|64.66|66.54|64.14|67.26|64.86|66.22|63.82|0
1658425500000|2022-07-21 17:45:00|66.41|64.01|67.28|64.88|67.58|65.18|66.35|63.95|0
1658425800000|2022-07-21 17:50:00|67.38|64.98|68.76|66.36|68.82|66.42|67.31|64.91|0
1658426100000|2022-07-21 17:55:00|68.89|66.49|67.24|64.84|69.02|66.62|67.11|64.71|0
1658426400000|2022-07-21 18:00:00|67.18|64.78|67.04|64.64|67.7|65.3|66.72|64.32|0
1658426700000|2022-07-21 18:05:00|66.98|64.58|66.13|63.73|67.3|64.9|65.69|63.29|0
1658427000000|2022-07-21 18:10:00|66.2|63.8|65.3|62.9|66.39|63.99|65.3|62.9|0
1658427300000|2022-07-21 18:15:00|65.24|62.84|65.3|62.9|65.84|63.44|64.91|62.51|0
1658427600000|2022-07-21 18:20:00|65.36|62.96|65.16|62.76|65.49|63.09|64.78|62.38|0
1658427900000|2022-07-21 18:25:00|65.23|62.83|65.22|62.82|65.93|63.53|64.97|62.57|0
1658428200000|2022-07-21 18:30:00|65.16|62.76|66.37|63.97|66.37|63.97|65.16|62.76|0
1658428500000|2022-07-21 18:35:00|66.44|64.04|65.6|63.2|67.02|64.62|65.6|63.2|0
1658428800000|2022-07-21 18:40:00|65.53|63.13|67.01|64.61|67.08|64.68|65.47|63.07|0
1658429100000|2022-07-21 18:45:00|66.95|64.55|66.49|64.09|67.47|65.07|66.49|64.09|0
1658429400000|2022-07-21 18:50:00|66.42|64.02|66.23|63.83|66.94|64.54|66.04|63.64|0
1658429700000|2022-07-21 18:55:00|66.16|63.76|65.9|63.5|66.42|64.02|65.27|62.87|0
1658430000000|2022-07-21 19:00:00|65.97|63.57|64.63|62.23|65.97|63.57|64.63|62.23|0
1658430300000|2022-07-21 19:05:00|64.75|62.35|63.37|60.97|64.94|62.54|63.37|60.97|0
1658430600000|2022-07-21 19:10:00|63.5|61.1|64.65|62.25|65|62.6|63.37|60.97|0
1658430900000|2022-07-21 19:15:00|64.75|62.35|64.68|62.28|65.57|63.17|64.46|62.06|0
1658431200000|2022-07-21 19:20:00|64.8|62.4|64.99|62.59|65.37|62.97|64.67|62.27|0
1658431500000|2022-07-21 19:25:00|64.93|62.53|64.36|61.96|64.99|62.59|63.98|61.58|0
1658431800000|2022-07-21 19:30:00|64.42|62.02|63.98|61.58|64.86|62.46|63.73|61.33|0
1658432100000|2022-07-21 19:35:00|63.91|61.51|64.6|62.2|64.66|62.26|63.35|60.95|0
1658432400000|2022-07-21 19:40:00|64.66|62.26|63.72|61.32|64.66|62.26|63.66|61.26|0
1658432700000|2022-07-21 19:45:00|63.78|61.38|63.78|61.38|64.12|61.72|63.46|61.06|0
1658433000000|2022-07-21 19:50:00|62.97|60.57|62.47|60.07|63.03|60.63|62.35|59.95|0
1658433300000|2022-07-21 19:55:00|62.5|60.1|61.02|58.62|63.42|61.02|61.02|58.62|0
1658433600000|2022-07-21 20:00:00|60.96|58.56|61.13|58.73|61.2|58.8|60.35|57.95|0
1658433900000|2022-07-21 20:05:00|61.19|58.79|61.68|59.28|61.74|59.34|61.19|58.79|0
1658434200000|2022-07-21 20:10:00|61.74|59.34|63.9|61.5|63.9|61.5|61.74|59.34|0
1658434500000|2022-07-21 20:15:00|64.03|61.23|64.66|61.86|64.79|61.99|63.66|60.86|0
1658434800000|2022-07-21 20:20:00|64.6|61.8|64.34|61.54|65.04|62.24|64.03|61.23|0
1658435100000|2022-07-21 20:25:00|64.28|61.48|64.27|61.47|64.34|61.54|64.15|61.35|0
1658435400000|2022-07-21 20:30:00|64.21|61.41|64.02|61.22|64.27|61.47|63.89|61.09|0
1658435700000|2022-07-21 20:35:00|63.96|61.16|63.95|61.15|63.96|61.16|63.52|60.72|0
1658436000000|2022-07-21 20:40:00|63.89|61.09|64.26|61.46|64.33|61.53|63.7|60.9|0
1658436300000|2022-07-21 20:45:00|64.32|61.52|64.13|61.33|64.45|61.65|64.13|61.33|0
1658436600000|2022-07-21 20:50:00|64.32|61.52|64.38|61.58|64.44|61.64|64.13|61.33|0
1658436900000|2022-07-21 20:55:00|64.44|61.64|63.72|60.92|64.44|61.64|63.72|60.92|0
1658437200000|2022-07-21 21:00:00|63.77|60.97|63.89|61.09|63.94|61.14|63.73|60.93|0
1658437500000|2022-07-21 21:05:00|63.84|61.04|63.85|61.05|63.96|61.16|63.82|61.02|0
1658437800000|2022-07-21 21:10:00|63.91|61.11|63.72|60.92|63.91|61.11|63.67|60.87|0
1658438100000|2022-07-21 21:15:00|63.71|60.91|63.66|60.86|63.73|60.93|63.61|60.81|0
1658438400000|2022-07-21 21:20:00|63.65|60.85|63.89|61.09|63.96|61.16|63.65|60.85|0
1658438700000|2022-07-21 21:25:00|63.88|61.08|63.97|61.17|64.05|61.25|63.85|61.05|0
1658439000000|2022-07-21 21:30:00|63.94|61.14|63.9|61.1|64.07|61.27|63.9|61.1|0
1658439300000|2022-07-21 21:35:00|63.95|61.15|63.96|61.16|63.96|61.16|63.8|61|0
1658439600000|2022-07-21 21:40:00|63.97|61.17|63.97|61.17|64.01|61.21|63.96|61.16|0
1658439900000|2022-07-21 21:45:00|63.99|61.19|64.11|61.31|64.11|61.31|63.97|61.17|0
1658440200000|2022-07-21 21:50:00|64.07|61.27|64.05|61.25|64.23|61.43|63.94|61.14|0
1658440500000|2022-07-21 21:55:00|64.04|61.24|64.17|61.37|64.19|61.39|64.04|61.24|0
1658440800000|2022-07-21 22:00:00|64.36|61.56|65.12|62.32|65.21|62.41|64.14|61.34|0
1658441100000|2022-07-21 22:05:00|65.24|62.44|65.46|62.66|65.85|63.05|65.24|62.44|0
1658441400000|2022-07-21 22:10:00|65.4|62.6|65.46|62.66|65.84|63.04|65.33|62.53|0
1658441700000|2022-07-21 22:15:00|65.49|62.69|64.82|62.02|65.71|62.91|64.82|62.02|0
1658442000000|2022-07-21 22:20:00|64.88|62.08|64.88|62.08|64.88|62.08|64.22|61.42|0
1658442300000|2022-07-21 22:25:00|64.81|62.01|64.5|61.7|64.94|62.14|64.28|61.48|0
1658442600000|2022-07-21 22:30:00|64.43|61.63|64.37|61.57|64.68|61.88|64.05|61.25|0
1658442900000|2022-07-21 22:35:00|64.49|61.69|64.93|62.13|64.99|62.19|64.49|61.69|0
1658443200000|2022-07-21 22:40:00|64.99|62.19|64.86|62.06|64.99|62.19|64.74|61.94|0
1658443500000|2022-07-21 22:45:00|64.9|62.1|64.73|61.93|65.11|62.31|64.61|61.81|0
1658443800000|2022-07-21 22:50:00|64.67|61.87|64.92|62.12|65.11|62.31|64.67|61.87|0
1658444100000|2022-07-21 22:55:00|64.85|62.05|64.95|62.15|64.98|62.18|64.73|61.93|0
1658444400000|2022-07-21 23:00:00|64.88|62.08|64.94|62.14|65.1|62.3|64.85|62.05|0
1658444700000|2022-07-21 23:05:00|64.91|62.11|65.03|62.23|65.16|62.36|64.85|62.05|0
1658445000000|2022-07-21 23:10:00|65.1|62.3|65.09|62.29|65.1|62.3|64.9|62.1|0
1658445300000|2022-07-21 23:15:00|65.03|62.23|65.22|62.42|65.41|62.61|64.9|62.1|0
1658445600000|2022-07-21 23:20:00|65.25|62.45|65.18|62.38|65.41|62.61|65.15|62.35|0
1658445900000|2022-07-21 23:25:00|65.21|62.41|64.76|61.96|65.27|62.47|64.7|61.9|0
1658446200000|2022-07-21 23:30:00|64.83|62.03|64.7|61.9|65.08|62.28|64.51|61.71|0
1658446500000|2022-07-21 23:35:00|64.76|61.96|65.07|62.27|65.2|62.4|64.76|61.96|0
1658446800000|2022-07-21 23:40:00|65.01|62.21|64.82|62.02|65.04|62.24|64.75|61.95|0
1658447100000|2022-07-21 23:45:00|64.88|62.08|64.88|62.08|65.13|62.33|64.69|61.89|0
1658447400000|2022-07-21 23:50:00|64.91|62.11|65.44|62.64|65.51|62.71|64.88|62.08|0
1658447700000|2022-07-21 23:55:00|65.38|62.58|65.44|62.64|65.57|62.77|65.25|62.45|0
1658448000000|2022-07-22 00:00:00|65.57|62.77|65.69|62.89|66.34|63.54|65.57|62.77|0
1658448300000|2022-07-22 00:05:00|65.63|62.83|66.07|63.27|66.07|63.27|65.63|62.83|0
1658448600000|2022-07-22 00:10:00|66.11|63.31|65.94|63.14|66.33|63.53|65.88|63.08|0
1658448900000|2022-07-22 00:15:00|65.97|63.17|65.42|62.62|66|63.2|65.23|62.43|0
1658449200000|2022-07-22 00:20:00|65.36|62.56|65.23|62.43|65.42|62.62|65.04|62.24|0
1658449500000|2022-07-22 00:25:00|65.17|62.37|65.48|62.68|65.48|62.68|64.97|62.17|0
1658449800000|2022-07-22 00:30:00|65.45|62.65|65.28|62.48|65.48|62.68|65.03|62.23|0
1658450100000|2022-07-22 00:35:00|65.32|62.52|64.9|62.1|65.67|62.87|64.84|62.04|0
1658450400000|2022-07-22 00:40:00|64.84|62.04|65.34|62.54|65.41|62.61|64.84|62.04|0
1658450700000|2022-07-22 00:45:00|65.4|62.6|65.12|62.32|65.4|62.6|65.02|62.22|0
1658451000000|2022-07-22 00:50:00|65.15|62.35|64.89|62.09|65.15|62.35|64.83|62.03|0
1658451300000|2022-07-22 00:55:00|64.82|62.02|64.63|61.83|64.95|62.15|64.57|61.77|0
1658451600000|2022-07-22 01:00:00|64.66|61.86|65.42|62.62|65.58|62.78|64.63|61.83|0
1658451900000|2022-07-22 01:05:00|65.45|62.65|65.45|62.65|65.52|62.72|65.2|62.4|0
1658452200000|2022-07-22 01:10:00|65.51|62.71|65.51|62.71|65.77|62.97|65.45|62.65|0
1658452500000|2022-07-22 01:15:00|65.54|62.74|65.76|62.96|66.08|63.28|65.44|62.64|0
1658452800000|2022-07-22 01:20:00|65.7|62.9|65.6|62.8|65.82|63.02|65.38|62.58|0
1658453100000|2022-07-22 01:25:00|65.63|62.83|65.24|62.44|65.63|62.83|64.99|62.19|0
1658453400000|2022-07-22 01:30:00|65.18|62.38|64.67|61.87|65.18|62.38|64.67|61.87|0
1658453700000|2022-07-22 01:35:00|64.6|61.8|64.28|61.48|64.86|62.06|64.03|61.23|0
1658454000000|2022-07-22 01:40:00|64.22|61.42|63.94|61.14|64.28|61.48|63.59|60.79|0
1658454300000|2022-07-22 01:45:00|63.9|61.1|64.56|61.76|64.59|61.79|63.9|61.1|0
1658454600000|2022-07-22 01:50:00|64.65|61.85|64.52|61.72|64.84|62.04|64.34|61.54|0
1658454900000|2022-07-22 01:55:00|64.56|61.76|64.3|61.5|64.65|61.85|64.24|61.44|0
1658455200000|2022-07-22 02:00:00|64.33|61.53|64.17|61.37|64.52|61.72|64.08|61.28|0
1658455500000|2022-07-22 02:05:00|64.14|61.34|64.64|61.84|64.64|61.84|64.11|61.31|0
1658455800000|2022-07-22 02:10:00|64.61|61.81|64.95|62.15|64.95|62.15|64.61|61.81|0
1658456100000|2022-07-22 02:15:00|65.08|62.28|64.89|62.09|65.2|62.4|64.82|62.02|0
1658456400000|2022-07-22 02:20:00|64.95|62.15|65.14|62.34|65.14|62.34|64.76|61.96|0
1658456700000|2022-07-22 02:25:00|65.2|62.4|65.32|62.52|65.45|62.65|64.98|62.18|0
1658457000000|2022-07-22 02:30:00|65.39|62.59|65.38|62.58|65.45|62.65|65.13|62.33|0
1658457300000|2022-07-22 02:35:00|65.42|62.62|65.8|63|65.83|63.03|65.38|62.58|0
1658457600000|2022-07-22 02:40:00|65.76|62.96|65.25|62.45|65.76|62.96|65.25|62.45|0
1658457900000|2022-07-22 02:45:00|65.22|62.42|65.43|62.63|65.5|62.7|65.18|62.38|0
1658458200000|2022-07-22 02:50:00|65.47|62.67|65.27|62.47|65.56|62.76|65.11|62.31|0
1658458500000|2022-07-22 02:55:00|65.24|62.44|65.49|62.69|65.49|62.69|65.24|62.44|0
1658458800000|2022-07-22 03:00:00|65.46|62.66|65.23|62.43|65.46|62.66|64.98|62.18|0
1658459100000|2022-07-22 03:05:00|65.17|62.37|65.23|62.43|65.48|62.68|65.1|62.3|0
1658459400000|2022-07-22 03:10:00|65.29|62.49|65.1|62.3|65.29|62.49|64.97|62.17|0
1658459700000|2022-07-22 03:15:00|65.07|62.27|65.35|62.55|65.35|62.55|64.84|62.04|0
1658460000000|2022-07-22 03:20:00|65.41|62.61|65.53|62.73|65.73|62.93|65.31|62.51|0
1658460300000|2022-07-22 03:25:00|65.57|62.77|65.08|62.28|65.6|62.8|65.08|62.28|0
1658460600000|2022-07-22 03:30:00|65.05|62.25|64.89|62.09|65.11|62.31|64.8|62|0
1658460900000|2022-07-22 03:35:00|64.86|62.06|64.95|62.15|65.14|62.34|64.82|62.02|0
1658461200000|2022-07-22 03:40:00|65.01|62.21|64.82|62.02|65.07|62.27|64.82|62.02|0
1658461500000|2022-07-22 03:45:00|64.85|62.05|64.81|62.01|64.88|62.08|64.63|61.83|0
1658461800000|2022-07-22 03:50:00|64.78|61.98|65.03|62.23|65.06|62.26|64.75|61.95|0
1658462100000|2022-07-22 03:55:00|65|62.2|64.68|61.88|65|62.2|64.68|61.88|0
1658462400000|2022-07-22 04:00:00|64.62|61.82|64.49|61.69|64.68|61.88|64.49|61.69|0
1658462700000|2022-07-22 04:05:00|64.55|61.75|64.42|61.62|64.61|61.81|64.42|61.62|0
1658463000000|2022-07-22 04:10:00|64.36|61.56|64.61|61.81|64.61|61.81|64.36|61.56|0
1658463300000|2022-07-22 04:15:00|64.6|61.8|64.6|61.8|64.79|61.99|64.6|61.8|0
1658463600000|2022-07-22 04:20:00|64.63|61.83|64.53|61.73|64.63|61.83|64.41|61.61|0
1658463900000|2022-07-22 04:25:00|64.6|61.8|64.72|61.92|64.79|61.99|64.53|61.73|0
1658464200000|2022-07-22 04:30:00|64.66|61.86|65.03|62.23|65.03|62.23|64.66|61.86|0
1658464500000|2022-07-22 04:35:00|65|62.2|64.9|62.1|65.03|62.23|64.71|61.91|0
1658464800000|2022-07-22 04:40:00|64.97|62.17|64.96|62.16|65.03|62.23|64.84|62.04|0
1658465100000|2022-07-22 04:45:00|65.03|62.23|64.89|62.09|65.03|62.23|64.83|62.03|0
1658465400000|2022-07-22 04:50:00|64.96|62.16|65.08|62.28|65.08|62.28|64.95|62.15|0
1658465700000|2022-07-22 04:55:00|65.02|62.22|65.27|62.47|65.3|62.5|64.89|62.09|0
1658466000000|2022-07-22 05:00:00|65.33|62.53|64.76|61.96|65.52|62.72|64.76|61.96|0
1658466300000|2022-07-22 05:05:00|64.82|62.02|65.13|62.33|65.33|62.53|64.5|61.7|0
1658466600000|2022-07-22 05:10:00|65.2|62.4|65.64|62.84|66.22|63.42|65.01|62.21|0
1658466900000|2022-07-22 05:15:00|65.7|62.9|65.44|62.64|65.96|63.16|65.32|62.52|0
1658467200000|2022-07-22 05:20:00|65.38|62.58|65.44|62.64|65.57|62.77|65.32|62.52|0
1658467500000|2022-07-22 05:25:00|65.41|62.61|64.93|62.13|65.41|62.61|64.93|62.13|0
1658467800000|2022-07-22 05:30:00|64.99|62.19|65.72|62.92|66.04|63.24|64.93|62.13|0
1658468100000|2022-07-22 05:35:00|65.69|62.89|65.81|63.01|66.01|63.21|65.62|62.82|0
1658468400000|2022-07-22 05:40:00|65.88|63.08|66|63.2|66|63.2|65.68|62.88|0
1658468700000|2022-07-22 05:45:00|65.94|63.14|65.87|63.07|66|63.2|65.74|62.94|0
1658469000000|2022-07-22 05:50:00|65.81|63.01|65.87|63.07|66|63.2|65.74|62.94|0
1658469300000|2022-07-22 05:55:00|65.93|63.13|65.93|63.13|65.99|63.19|65.67|62.87|0
1658469600000|2022-07-22 06:00:00|65.83|63.03|65.79|62.99|65.86|63.06|65.16|62.36|0
1658469900000|2022-07-22 06:05:00|65.67|62.87|65.6|62.8|65.79|62.99|65.22|62.42|0
1658470200000|2022-07-22 06:10:00|65.66|62.86|65.24|62.44|65.79|62.99|65.08|62.28|0
1658470500000|2022-07-22 06:15:00|65.27|62.47|65.37|62.57|65.46|62.66|64.89|62.09|0
1658470800000|2022-07-22 06:20:00|65.33|62.53|65.51|62.71|65.93|63.13|65.14|62.34|0
1658471100000|2022-07-22 06:25:00|65.55|62.75|65.25|62.45|66.02|63.22|65.19|62.39|0
1658471400000|2022-07-22 06:30:00|65.32|62.52|65.25|62.45|65.45|62.65|64.87|62.07|0
1658471700000|2022-07-22 06:35:00|65.31|62.51|65.25|62.45|65.35|62.55|65.06|62.26|0
1658472000000|2022-07-22 06:40:00|65.18|62.38|64.8|62|65.31|62.51|64.61|61.81|0
1658472300000|2022-07-22 06:45:00|64.86|62.06|64.17|61.37|64.86|62.06|63.98|61.18|0
1658472600000|2022-07-22 06:50:00|64.16|61.36|64.6|61.8|64.86|62.06|64.16|61.36|0
1658472900000|2022-07-22 06:55:00|64.57|61.77|64.44|61.64|64.79|61.99|64.41|61.61|0
1658473200000|2022-07-22 07:00:00|64.22|61.42|63.99|61.19|65.61|62.81|63.92|61.12|0
1658473500000|2022-07-22 07:05:00|63.92|61.12|63.47|61.07|64.67|62.27|63.47|61.07|0
1658473800000|2022-07-22 07:10:00|63.56|61.16|62.88|60.48|63.78|61.38|62.88|60.48|0
1658474100000|2022-07-22 07:15:00|62.84|60.44|64.09|61.69|64.09|61.69|62.6|60.2|0
1658474400000|2022-07-22 07:20:00|63.96|61.56|63.21|60.81|63.96|61.56|62.99|60.59|0
1658474700000|2022-07-22 07:25:00|63.15|60.75|64.05|61.65|64.05|61.65|62.83|60.43|0
1658475000000|2022-07-22 07:30:00|63.96|61.56|64.65|62.25|65.12|62.72|63.7|61.3|0
1658475300000|2022-07-22 07:35:00|64.71|62.31|65.73|63.33|65.92|63.52|64.2|61.8|0
1658475600000|2022-07-22 07:40:00|65.82|63.42|65.79|63.39|66.11|63.71|65.34|62.94|0
1658475900000|2022-07-22 07:45:00|65.72|63.32|65.4|63|65.75|63.35|65.34|62.94|0
1658476200000|2022-07-22 07:50:00|65.37|62.97|65.24|62.84|65.94|63.54|65.17|62.77|0
1658476500000|2022-07-22 07:55:00|65.2|62.8|64.82|62.42|65.2|62.8|64.31|61.91|0
1658476800000|2022-07-22 08:00:00|64.56|62.16|65.32|62.92|65.71|63.31|64.5|62.1|0
1658477100000|2022-07-22 08:05:00|65.26|62.86|65.7|63.3|65.9|63.5|65.19|62.79|0
1658477400000|2022-07-22 08:10:00|65.74|63.34|64.39|61.99|65.77|63.37|64.39|61.99|0
1658477700000|2022-07-22 08:15:00|64.49|62.09|64.8|62.4|64.8|62.4|63.92|61.52|0
1658478000000|2022-07-22 08:20:00|64.77|62.37|64.89|62.49|65.31|62.91|64.67|62.27|0
1658478300000|2022-07-22 08:25:00|64.86|62.46|64.1|61.7|64.86|62.46|64.1|61.7|0
1658478600000|2022-07-22 08:30:00|64.03|61.63|64.41|62.01|64.79|62.39|63.85|61.45|0
1658478900000|2022-07-22 08:35:00|64.35|61.95|63.9|61.5|64.35|61.95|63.65|61.25|0
1658479200000|2022-07-22 08:40:00|63.84|61.44|63.77|61.37|63.9|61.5|63.02|60.62|0
1658479500000|2022-07-22 08:45:00|63.8|61.4|64.02|61.62|64.11|61.71|63.39|60.99|0
1658479800000|2022-07-22 08:50:00|63.99|61.59|63.89|61.49|64.05|61.65|63.64|61.24|0
1658480100000|2022-07-22 08:55:00|63.83|61.43|63.92|61.52|64.17|61.77|63.73|61.33|0
1658480400000|2022-07-22 09:00:00|63.95|61.55|63.63|61.23|64.11|61.71|63.32|60.92|0
1658480700000|2022-07-22 09:05:00|63.66|61.26|63.41|61.01|63.66|61.26|62.82|60.42|0
1658481000000|2022-07-22 09:10:00|63.38|60.98|63.19|60.79|63.38|60.98|62.69|60.29|0
1658481300000|2022-07-22 09:15:00|63.22|60.82|62.56|60.16|63.22|60.82|62.38|59.98|0
1658481600000|2022-07-22 09:20:00|62.53|60.13|63.33|60.93|63.52|61.12|62.44|60.04|0
1658481900000|2022-07-22 09:25:00|63.37|60.97|63.8|61.4|63.83|61.43|63.08|60.68|0
1658482200000|2022-07-22 09:30:00|63.77|61.37|64.14|61.74|64.14|61.74|63.64|61.24|0
1658482500000|2022-07-22 09:35:00|64.08|61.68|64.26|61.86|64.33|61.93|63.82|61.42|0
1658482800000|2022-07-22 09:40:00|64.2|61.8|63.98|61.58|64.23|61.83|63.82|61.42|0
1658483100000|2022-07-22 09:45:00|64.01|61.61|63.5|61.1|64.13|61.73|63.5|61.1|0
1658483400000|2022-07-22 09:50:00|63.47|61.07|63.5|61.1|63.59|61.19|63.19|60.79|0
1658483700000|2022-07-22 09:55:00|63.53|61.13|64.18|61.78|64.18|61.78|63.43|61.03|0
1658484000000|2022-07-22 10:00:00|64.12|61.72|63.05|60.65|64.25|61.85|62.99|60.59|0
1658484300000|2022-07-22 10:05:00|62.99|60.59|63.42|61.02|63.8|61.4|62.81|60.41|0
1658484600000|2022-07-22 10:10:00|63.46|61.06|63.83|61.43|64.11|61.71|63.39|60.99|0
1658484900000|2022-07-22 10:15:00|63.76|61.36|63.7|61.3|64.23|61.83|63.7|61.3|0
1658485200000|2022-07-22 10:20:00|63.67|61.27|63.95|61.55|64.1|61.7|63.6|61.2|0
1658485500000|2022-07-22 10:25:00|64.04|61.64|63.69|61.29|64.1|61.7|63.66|61.26|0
1658485800000|2022-07-22 10:30:00|63.66|61.26|63.06|60.66|63.84|61.44|63.03|60.63|0
1658486100000|2022-07-22 10:35:00|63.03|60.63|62.96|60.56|63.09|60.69|62.72|60.32|0
1658486400000|2022-07-22 10:40:00|62.94|60.54|62.47|60.07|63.15|60.75|62.4|60|0
1658486700000|2022-07-22 10:45:00|62.53|60.13|62.52|60.12|62.53|60.13|62.22|59.82|0
1658487000000|2022-07-22 10:50:00|62.46|60.06|62.83|60.43|62.95|60.55|62.22|59.82|0
1658487300000|2022-07-22 10:55:00|62.89|60.49|63.2|60.8|63.32|60.92|62.58|60.18|0
1658487600000|2022-07-22 11:00:00|63.26|60.86|63.51|61.11|63.95|61.55|63.07|60.67|0
1658487900000|2022-07-22 11:05:00|63.54|61.14|63.69|61.29|64.07|61.67|63.44|61.04|0
1658488200000|2022-07-22 11:10:00|63.63|61.23|63.44|61.04|63.94|61.54|63.44|61.04|0
1658488500000|2022-07-22 11:15:00|63.47|61.07|63.56|61.16|63.75|61.35|63.19|60.79|0
1658488800000|2022-07-22 11:20:00|63.5|61.1|63.43|61.03|63.62|61.22|63.3|60.9|0
1658489100000|2022-07-22 11:25:00|63.37|60.97|62.86|60.46|63.43|61.03|62.86|60.46|0
1658489400000|2022-07-22 11:30:00|62.8|60.4|63.2|60.8|63.49|61.09|62.74|60.34|0
1658489700000|2022-07-22 11:35:00|63.23|60.83|62.86|60.46|63.48|61.08|62.8|60.4|0
1658490000000|2022-07-22 11:40:00|62.92|60.52|62.48|60.08|62.92|60.52|62.17|59.77|0
1658490300000|2022-07-22 11:45:00|62.42|60.02|62.29|59.89|62.67|60.27|61.92|59.52|0
1658490600000|2022-07-22 11:50:00|62.35|59.95|61.92|59.52|62.42|60.02|61.92|59.52|0
1658490900000|2022-07-22 11:55:00|61.86|59.46|61.61|59.21|62.1|59.7|61.49|59.09|0
1658491200000|2022-07-22 12:00:00|61.67|59.27|62.34|59.94|62.5|60.1|61.67|59.27|0
1658491500000|2022-07-22 12:05:00|62.4|60|61.01|58.61|63.11|60.71|60.83|58.43|0
1658491800000|2022-07-22 12:10:00|61.07|58.67|60.64|58.24|61.19|58.79|60.64|58.24|0
1658492100000|2022-07-22 12:15:00|60.7|58.3|60.15|57.75|60.73|58.33|60.09|57.69|0
1658492400000|2022-07-22 12:20:00|60.21|57.81|60.09|57.69|60.45|58.05|59.97|57.57|0
1658492700000|2022-07-22 12:25:00|60.03|57.63|60.69|58.29|60.75|58.35|60.03|57.63|0
1658493000000|2022-07-22 12:30:00|60.75|58.35|60.57|58.17|60.81|58.41|60.2|57.8|0
1658493300000|2022-07-22 12:35:00|60.63|58.23|60.81|58.41|60.99|58.59|60.44|58.04|0
1658493600000|2022-07-22 12:40:00|60.87|58.47|60.68|58.28|61.2|58.8|60.56|58.16|0
1658493900000|2022-07-22 12:45:00|60.62|58.22|60.31|57.91|60.74|58.34|60.13|57.73|0
1658494200000|2022-07-22 12:50:00|60.37|57.97|60.43|58.03|60.67|58.27|60.25|57.85|0
1658494500000|2022-07-22 12:55:00|60.49|58.09|60.67|58.27|60.85|58.45|60.49|58.09|0
1658494800000|2022-07-22 13:00:00|60.61|58.21|60.36|57.96|60.79|58.39|60.12|57.72|0
1658495100000|2022-07-22 13:05:00|60.42|58.02|60.24|57.84|60.48|58.08|59.82|57.42|0
1658495400000|2022-07-22 13:10:00|60.18|57.78|59.51|57.11|60.23|57.83|59.39|56.99|0
1658495700000|2022-07-22 13:15:00|59.57|57.17|59.75|57.35|59.87|57.47|59.51|57.11|0
1658496000000|2022-07-22 13:20:00|59.69|57.29|59.06|56.66|59.75|57.35|58.91|56.51|0
1658496300000|2022-07-22 13:25:00|59.09|56.69|58.96|56.56|59.38|56.98|58.91|56.51|0
1658496600000|2022-07-22 13:30:00|59.14|56.74|60.73|58.33|60.79|58.39|57.99|55.59|0
1658496900000|2022-07-22 13:35:00|60.79|58.39|57.64|55.24|61.52|59.12|56.09|53.69|0
1658497200000|2022-07-22 13:40:00|57.46|55.06|58.22|55.82|58.51|56.11|57.17|54.77|0
1658497500000|2022-07-22 13:45:00|57.69|55.29|57.98|55.58|59.94|57.54|57.46|55.06|0
1658497800000|2022-07-22 13:50:00|58.15|55.75|59.45|57.05|59.93|57.53|56.47|54.07|0
1658498100000|2022-07-22 13:55:00|59.69|57.29|61.57|59.17|61.57|59.17|59.69|57.29|0
1658498400000|2022-07-22 14:00:00|61.51|59.11|61.25|58.85|62.87|60.47|60.64|58.24|0
1658498700000|2022-07-22 14:05:00|61.31|58.91|62.48|60.08|63.04|60.64|61.12|58.72|0
1658499000000|2022-07-22 14:10:00|62.6|60.2|59.84|57.44|62.6|60.2|59.72|57.32|0
1658499300000|2022-07-22 14:15:00|59.9|57.5|59.12|56.72|59.9|57.5|58.82|56.42|0
1658499600000|2022-07-22 14:20:00|59.18|56.78|59.81|57.41|61.28|58.88|58.85|56.45|0
1658499900000|2022-07-22 14:25:00|59.87|57.47|59.33|56.93|61.27|58.87|59.27|56.87|0
1658500200000|2022-07-22 14:30:00|59.39|56.99|59.92|57.52|60.05|57.65|58.64|56.24|0
1658500500000|2022-07-22 14:35:00|59.86|57.46|60.1|57.7|60.59|58.19|59.5|57.1|0
1658500800000|2022-07-22 14:40:00|60.41|58.01|59.8|57.4|60.65|58.25|58.78|56.38|0
1658501100000|2022-07-22 14:45:00|59.86|57.46|59.55|57.15|60.22|57.82|59.08|56.68|0
1658501400000|2022-07-22 14:50:00|59.49|57.09|58.12|55.72|59.91|57.51|57.65|55.25|0
1658501700000|2022-07-22 14:55:00|58.06|55.66|58.32|55.92|59.41|57.01|57.77|55.37|0
1658502000000|2022-07-22 15:00:00|58.38|55.98|60.43|58.03|60.43|58.03|57.72|55.32|0
1658502300000|2022-07-22 15:05:00|60.61|58.21|59.75|57.35|60.73|58.33|59.39|56.99|0
1658502600000|2022-07-22 15:10:00|59.81|57.41|59.02|56.62|59.87|57.47|58.84|56.44|0
1658502900000|2022-07-22 15:15:00|58.96|56.56|59.62|57.22|60.42|58.02|58.96|56.56|0
1658503200000|2022-07-22 15:20:00|59.68|57.28|62.53|60.13|62.53|60.13|59.62|57.22|0
1658503500000|2022-07-22 15:25:00|62.5|60.1|62.89|60.49|62.89|60.49|61.39|58.99|0
1658503800000|2022-07-22 15:30:00|62.95|60.55|64.87|62.47|65.07|62.67|62.45|60.05|0
1658504100000|2022-07-22 15:35:00|64.94|62.54|65.65|63.25|67.13|64.73|64.55|62.15|0
1658504400000|2022-07-22 15:40:00|65.78|63.38|64.93|62.53|66.89|64.49|64.67|62.27|0
1658504700000|2022-07-22 15:45:00|64.86|62.46|64.91|62.51|65.95|63.55|64.71|62.31|0
1658505000000|2022-07-22 15:50:00|64.97|62.57|64|61.6|65.43|63.03|63.84|61.44|0
1658505300000|2022-07-22 15:55:00|64.13|61.73|64.68|62.28|65.29|62.89|64.13|61.73|0
1658505600000|2022-07-22 16:00:00|64.8|62.4|65.07|62.67|65.46|63.06|62.91|60.51|0
1658505900000|2022-07-22 16:05:00|64.94|62.54|65.79|63.39|65.86|63.46|64.75|62.35|0
1658506200000|2022-07-22 16:10:00|65.92|63.52|66.97|64.57|67.51|65.11|65.92|63.52|0
1658506500000|2022-07-22 16:15:00|67.04|64.64|66.27|63.87|67.04|64.64|65.52|63.12|0
1658506800000|2022-07-22 16:20:00|66.17|63.77|66.9|64.5|67.03|64.63|66.04|63.64|0
1658507100000|2022-07-22 16:25:00|66.77|64.37|66.17|63.77|67.7|65.3|65.64|63.24|0
1658507400000|2022-07-22 16:30:00|66.1|63.7|64.27|61.87|66.23|63.83|64.15|61.75|0
1658507700000|2022-07-22 16:35:00|64.34|61.94|65.57|63.17|65.9|63.5|64.27|61.87|0
1658508000000|2022-07-22 16:40:00|65.5|63.1|66.55|64.15|66.72|64.32|65.11|62.71|0
1658508300000|2022-07-22 16:45:00|66.62|64.22|66.15|63.75|66.82|64.42|65.37|62.97|0
1658508600000|2022-07-22 16:50:00|66.28|63.88|66.08|63.68|66.28|63.88|65.49|63.09|0
1658508900000|2022-07-22 16:55:00|66.15|63.75|66.94|64.54|67.27|64.87|65.69|63.29|0
1658509200000|2022-07-22 17:00:00|67|64.6|68.34|65.94|68.54|66.14|66.94|64.54|0
1658509500000|2022-07-22 17:05:00|68.41|66.01|66.85|64.45|68.41|66.01|66.61|64.21|0
1658509800000|2022-07-22 17:10:00|66.92|64.52|68.56|66.16|68.56|66.16|66.72|64.32|0
1658510100000|2022-07-22 17:15:00|68.53|66.13|69.79|67.39|69.93|67.53|68.39|65.99|0
1658510400000|2022-07-22 17:20:00|69.65|67.25|70.39|67.99|70.42|68.02|69.04|66.64|0
1658510700000|2022-07-22 17:25:00|70.42|68.02|69.93|67.53|70.63|68.23|69.56|67.16|0
1658511000000|2022-07-22 17:30:00|70.07|67.67|71.52|69.12|71.52|69.12|70.07|67.67|0
1658511300000|2022-07-22 17:35:00|71.59|69.19|70.75|68.35|72.51|70.11|70.75|68.35|0
1658511600000|2022-07-22 17:40:00|70.82|68.42|70.57|68.17|71.87|69.47|70.47|68.07|0
1658511900000|2022-07-22 17:45:00|70.54|68.14|70.6|68.2|71.23|68.83|69.84|67.44|0
1658512200000|2022-07-22 17:50:00|70.74|68.34|71.08|68.68|71.72|69.32|70.67|68.27|0
1658512500000|2022-07-22 17:55:00|71.15|68.75|69.07|66.67|71.15|68.75|68.87|66.47|0
1658512800000|2022-07-22 18:00:00|69.14|66.74|71.44|69.04|71.58|69.18|68.87|66.47|0
1658513100000|2022-07-22 18:05:00|71.37|68.97|71.72|69.32|71.9|69.5|70.74|68.34|0
1658513400000|2022-07-22 18:10:00|71.79|69.39|72.97|70.57|73.62|71.22|71.65|69.25|0
1658513700000|2022-07-22 18:15:00|72.83|70.43|71.27|68.87|72.9|70.5|71.13|68.73|0
1658514000000|2022-07-22 18:20:00|71.41|69.01|72.04|69.64|72.11|69.71|71.27|68.87|0
1658514300000|2022-07-22 18:25:00|72.11|69.71|71.68|69.28|72.75|70.35|71.47|69.07|0
1658514600000|2022-07-22 18:30:00|71.83|69.43|71.19|68.79|73.1|70.7|70.53|68.13|0
1658514900000|2022-07-22 18:35:00|71.12|68.72|71.61|69.21|72.39|69.99|70.63|68.23|0
1658515200000|2022-07-22 18:40:00|71.68|69.28|72.38|69.98|72.52|70.12|71.68|69.28|0
1658515500000|2022-07-22 18:45:00|72.45|70.05|71.32|68.92|72.59|70.19|71.32|68.92|0
1658515800000|2022-07-22 18:50:00|71.46|69.06|70.79|68.39|71.95|69.55|70.47|68.07|0
1658516100000|2022-07-22 18:55:00|70.75|68.35|69.65|66.77|71.58|68.7|68.72|65.84|0
1658516400000|2022-07-22 19:00:00|69.72|66.84|68.99|66.59|70.27|67.39|68.65|65.97|0
1658516700000|2022-07-22 19:05:00|69.13|66.73|69.96|67.56|70.24|67.84|68.71|66.31|0
1658517000000|2022-07-22 19:10:00|69.75|67.35|67.21|64.81|70.09|67.69|67.21|64.81|0
1658517300000|2022-07-22 19:15:00|66.94|64.54|68.02|65.62|68.12|65.72|66.94|64.54|0
1658517600000|2022-07-22 19:20:00|68.09|65.69|66.5|64.1|68.3|65.9|66.5|64.1|0
1658517900000|2022-07-22 19:25:00|66.43|64.03|66.36|63.96|67.78|65.38|66.3|63.9|0
1658518200000|2022-07-22 19:30:00|66.3|63.9|67.57|65.17|67.57|65.17|66.16|63.76|0
1658518500000|2022-07-22 19:35:00|67.64|65.24|68.9|66.5|69.04|66.64|67.43|65.03|0
1658518800000|2022-07-22 19:40:00|68.83|66.43|69.03|66.63|69.03|66.63|67.94|65.54|0
1658519100000|2022-07-22 19:45:00|69.1|66.7|69.03|66.63|70.07|67.67|68.07|65.67|0
1658519400000|2022-07-22 19:50:00|68.41|66.01|68.2|65.8|69.16|66.76|67.53|65.13|0
1658519700000|2022-07-22 19:55:00|68.14|65.74|65.21|62.81|68.14|65.74|65.21|62.81|0
1658520000000|2022-07-22 20:00:00|65.54|63.14|66.47|64.07|67.08|64.68|65.54|63.14|0
1658520300000|2022-07-22 20:05:00|66.53|64.13|65.93|63.53|66.73|64.33|65.86|63.46|0
1658520600000|2022-07-22 20:10:00|66|63.6|66.06|63.66|66.53|64.13|65.99|63.59|0
1658708100000|2022-07-25 00:15:00|66.43|63.63|66.07|63.27|66.5|63.7|65.57|62.77|0
1658708400000|2022-07-25 00:20:00|66.03|63.23|65.63|62.83|66.16|63.36|65.5|62.7|0
1658708700000|2022-07-25 00:25:00|65.56|62.76|66.02|63.22|66.09|63.29|65.43|62.63|0
1658709000000|2022-07-25 00:30:00|65.96|63.16|66.42|63.62|66.42|63.62|65.76|62.96|0
1658709300000|2022-07-25 00:35:00|66.35|63.55|67.26|64.46|67.26|64.46|66.32|63.52|0
1658709600000|2022-07-25 00:40:00|67.29|64.49|67.22|64.42|67.83|65.03|67.05|64.25|0
1658709900000|2022-07-25 00:45:00|67.15|64.35|67.55|64.75|67.66|64.86|66.98|64.18|0
1658710200000|2022-07-25 00:50:00|67.62|64.82|68.05|65.25|68.22|65.42|67.35|64.55|0
1658710500000|2022-07-25 00:55:00|67.98|65.18|69.07|66.27|69.14|66.34|67.95|65.15|0
1658710800000|2022-07-25 01:00:00|69.1|66.3|69.41|66.61|69.62|66.82|68.79|65.99|0
1658711100000|2022-07-25 01:05:00|69.34|66.54|69.06|66.26|69.47|66.67|68.93|66.13|0
1658711400000|2022-07-25 01:10:00|69.1|66.3|68.99|66.19|69.2|66.4|68.85|66.05|0
1658711700000|2022-07-25 01:15:00|69.06|66.26|68.3|65.5|69.4|66.6|68.16|65.36|0
1658712000000|2022-07-25 01:20:00|68.2|65.4|68.71|65.91|68.71|65.91|68.16|65.36|0
1658712300000|2022-07-25 01:25:00|68.77|65.97|68.77|65.97|68.94|66.14|68.43|65.63|0
1658712600000|2022-07-25 01:30:00|68.87|66.07|69.21|66.41|69.52|66.72|68.74|65.94|0
1658712900000|2022-07-25 01:35:00|69.18|66.38|68.97|66.17|69.25|66.45|68.63|65.83|0
1658713200000|2022-07-25 01:40:00|68.9|66.1|69.03|66.23|69.59|66.79|68.9|66.1|0
1658713500000|2022-07-25 01:45:00|69.14|66.34|69.3|66.5|69.37|66.57|68.82|66.02|0
1658713800000|2022-07-25 01:50:00|69.37|66.57|69.16|66.36|69.72|66.92|69.13|66.33|0
1658714100000|2022-07-25 01:55:00|69.23|66.43|69.16|66.36|69.29|66.49|68.82|66.02|0
1658714400000|2022-07-25 02:00:00|69.19|66.39|68.54|65.74|69.29|66.49|68.26|65.46|0
1658714700000|2022-07-25 02:05:00|68.6|65.8|69.01|66.21|69.15|66.35|68.4|65.6|0
1658715000000|2022-07-25 02:10:00|69.08|66.28|68.53|65.73|69.22|66.42|68.5|65.7|0
1658715300000|2022-07-25 02:15:00|68.39|65.59|68.8|66|69.04|66.24|68.19|65.39|0
1658715600000|2022-07-25 02:20:00|68.73|65.93|68.79|65.99|68.87|66.07|68.45|65.65|0
1658715900000|2022-07-25 02:25:00|68.72|65.92|68.65|65.85|68.86|66.06|68.55|65.75|0
1658716200000|2022-07-25 02:30:00|68.62|65.82|68.82|66.02|68.92|66.12|68.44|65.64|0
1658716500000|2022-07-25 02:35:00|68.78|65.98|68.61|65.81|68.85|66.05|68.58|65.78|0
1658716800000|2022-07-25 02:40:00|68.64|65.84|68.09|65.29|68.71|65.91|68.09|65.29|0
1658717100000|2022-07-25 02:45:00|68.16|65.36|68.23|65.43|68.5|65.7|68.16|65.36|0
1658717400000|2022-07-25 02:50:00|68.19|65.39|67.75|64.95|68.23|65.43|67.41|64.61|0
1658717700000|2022-07-25 02:55:00|67.78|64.98|67.67|64.87|67.81|65.01|67.61|64.81|0
1658718000000|2022-07-25 03:00:00|67.64|64.84|67.94|65.14|67.94|65.14|67.61|64.81|0
1658718300000|2022-07-25 03:05:00|67.91|65.11|67.4|64.6|67.98|65.18|67.4|64.6|0
1658718600000|2022-07-25 03:10:00|67.36|64.56|67.73|64.93|67.8|65|67.33|64.53|0
1658718900000|2022-07-25 03:15:00|67.66|64.86|67.52|64.72|67.73|64.93|67.46|64.66|0
1658719200000|2022-07-25 03:20:00|67.49|64.69|68.2|65.4|68.27|65.47|67.49|64.69|0
1658719500000|2022-07-25 03:25:00|68.13|65.33|68.33|65.53|68.4|65.6|67.86|65.06|0
1658719800000|2022-07-25 03:30:00|68.26|65.46|67.92|65.12|68.33|65.53|67.78|64.98|0
1658720100000|2022-07-25 03:35:00|67.98|65.18|67.64|64.84|68.12|65.32|67.48|64.68|0
1658720400000|2022-07-25 03:40:00|67.71|64.91|67.64|64.84|67.98|65.18|67.64|64.84|0
1658720700000|2022-07-25 03:45:00|67.74|64.94|67.43|64.63|67.77|64.97|67.36|64.56|0
1658721000000|2022-07-25 03:50:00|67.47|64.67|66.96|64.16|67.5|64.7|66.96|64.16|0
1658721300000|2022-07-25 03:55:00|67.02|64.22|66.89|64.09|67.16|64.36|66.82|64.02|0
1658721600000|2022-07-25 04:00:00|66.95|64.15|67.15|64.35|67.29|64.49|66.92|64.12|0
1658721900000|2022-07-25 04:05:00|67.18|64.38|67.01|64.21|67.28|64.48|67.01|64.21|0
1658722200000|2022-07-25 04:10:00|67.08|64.28|67.21|64.41|67.28|64.48|67.01|64.21|0
1658722500000|2022-07-25 04:15:00|67.28|64.48|67.27|64.47|67.51|64.71|67.2|64.4|0
1658722800000|2022-07-25 04:20:00|67.2|64.4|67.13|64.33|67.2|64.4|67.13|64.33|0
1658723100000|2022-07-25 04:25:00|67.2|64.4|67.06|64.26|67.2|64.4|66.93|64.13|0
1658723400000|2022-07-25 04:30:00|67.1|64.3|66.56|63.76|67.13|64.33|66.52|63.72|0
1658723700000|2022-07-25 04:35:00|66.59|63.79|66.72|63.92|66.79|63.99|66.52|63.72|0
1658724000000|2022-07-25 04:40:00|66.75|63.95|66.78|63.98|66.85|64.05|66.65|63.85|0
1658724300000|2022-07-25 04:45:00|66.82|64.02|66.71|63.91|67.12|64.32|66.64|63.84|0
1658724600000|2022-07-25 04:50:00|66.84|64.04|66.97|64.17|67.25|64.45|66.84|64.04|0
1658724900000|2022-07-25 04:55:00|67.01|64.21|67.21|64.41|67.24|64.44|66.9|64.1|0
1658725200000|2022-07-25 05:00:00|67.31|64.51|67.37|64.57|67.44|64.64|67.04|64.24|0
1658725500000|2022-07-25 05:05:00|67.44|64.64|66.96|64.16|67.57|64.77|66.9|64.1|0
1658725800000|2022-07-25 05:10:00|67.03|64.23|67.43|64.63|67.56|64.76|67.03|64.23|0
1658726100000|2022-07-25 05:15:00|67.5|64.7|67.76|64.96|67.9|65.1|67.46|64.66|0
1658726400000|2022-07-25 05:20:00|67.8|65|67.62|64.82|67.83|65.03|67.56|64.76|0
1658726700000|2022-07-25 05:25:00|67.69|64.89|67.62|64.82|67.96|65.16|67.62|64.82|0
1658727000000|2022-07-25 05:30:00|67.69|64.89|67.89|65.09|68.09|65.29|67.69|64.89|0
1658727300000|2022-07-25 05:35:00|67.92|65.12|67.51|64.71|67.95|65.15|67.28|64.48|0
1658727600000|2022-07-25 05:40:00|67.48|64.68|69.09|66.29|69.09|66.29|67.48|64.68|0
1658727900000|2022-07-25 05:45:00|69.02|66.22|69.22|66.42|69.29|66.49|68.88|66.08|0
1658728200000|2022-07-25 05:50:00|69.29|66.49|69.25|66.45|69.56|66.76|69.15|66.35|0
1658728500000|2022-07-25 05:55:00|69.28|66.48|68.8|66|69.32|66.52|68.46|65.66|0
1658728800000|2022-07-25 06:00:00|68.77|65.97|68.25|65.45|68.84|66.04|68.25|65.45|0
1658729100000|2022-07-25 06:05:00|68.19|65.39|67.98|65.18|68.39|65.59|67.98|65.18|0
1658729400000|2022-07-25 06:10:00|67.95|65.15|67.5|64.7|68.18|65.38|67.44|64.64|0
1658729700000|2022-07-25 06:15:00|67.64|64.84|68.24|65.44|68.31|65.51|67.44|64.64|0
1658730000000|2022-07-25 06:20:00|68.28|65.48|68.78|65.98|68.85|66.05|68.28|65.48|0
1658730300000|2022-07-25 06:25:00|68.85|66.05|69.12|66.32|69.32|66.52|68.71|65.91|0
1658730600000|2022-07-25 06:30:00|69.15|66.35|68.57|65.77|69.25|66.45|68.3|65.5|0
1658730900000|2022-07-25 06:35:00|68.64|65.84|68.7|65.9|69.01|66.21|68.4|65.6|0
1658731200000|2022-07-25 06:40:00|68.77|65.97|68.76|65.96|69.04|66.24|68.7|65.9|0
1658731500000|2022-07-25 06:45:00|68.7|65.9|68.39|65.59|68.76|65.96|68.39|65.59|0
1658731800000|2022-07-25 06:50:00|68.32|65.52|68.08|65.28|68.39|65.59|68.05|65.25|0
1658732100000|2022-07-25 06:55:00|68.11|65.31|67.77|64.97|68.35|65.55|67.67|64.87|0
1658732400000|2022-07-25 07:00:00|67.74|64.94|67.06|64.26|68.27|65.47|66.86|64.06|0
1658732700000|2022-07-25 07:05:00|66.93|64.53|66.86|64.46|67.53|65.13|66.79|64.39|0
1658733000000|2022-07-25 07:10:00|66.79|64.39|66.72|64.32|67.16|64.76|66.49|64.09|0
1658733300000|2022-07-25 07:15:00|66.79|64.39|67.32|64.92|67.59|65.19|66.52|64.12|0
1658733600000|2022-07-25 07:20:00|67.36|64.96|67.73|65.33|69.33|66.93|67.36|64.96|0
1658733900000|2022-07-25 07:25:00|67.79|65.39|67.62|65.22|67.93|65.53|67.12|64.72|0
1658734200000|2022-07-25 07:30:00|67.75|65.35|67.45|65.05|68.36|65.96|67.31|64.91|0
1658734500000|2022-07-25 07:35:00|67.41|65.01|67.61|65.21|68.09|65.69|67.28|64.88|0
1658734800000|2022-07-25 07:40:00|67.54|65.14|66.77|64.37|68.05|65.65|66.67|64.27|0
1658735100000|2022-07-25 07:45:00|66.87|64.47|66.86|64.46|66.93|64.53|66.36|63.96|0
1658735400000|2022-07-25 07:50:00|66.79|64.39|67.19|64.79|67.4|65|66.66|64.26|0
1658735700000|2022-07-25 07:55:00|67.26|64.86|67.46|65.06|67.53|65.13|66.86|64.46|0
1658736000000|2022-07-25 08:00:00|67.39|64.99|66.92|64.52|67.56|65.16|66.52|64.12|0
1658736300000|2022-07-25 08:05:00|66.98|64.58|65.85|63.45|67.05|64.65|65.65|63.25|0
1658736600000|2022-07-25 08:10:00|65.91|63.51|66.57|64.17|66.88|64.48|65.65|63.25|0
1658736900000|2022-07-25 08:15:00|66.71|64.31|65.9|63.5|66.71|64.31|65.44|63.04|0
1658737200000|2022-07-25 08:20:00|65.97|63.57|65.24|62.84|66.1|63.7|65.17|62.77|0
1658737500000|2022-07-25 08:25:00|65.31|62.91|65.7|63.3|65.76|63.36|65.17|62.77|0
1658737800000|2022-07-25 08:30:00|65.63|63.23|65.27|62.87|65.89|63.49|65.23|62.83|0
1658738100000|2022-07-25 08:35:00|65.4|63|63.73|61.33|65.43|63.03|63.6|61.2|0
1658738400000|2022-07-25 08:40:00|63.67|61.27|64.18|61.78|64.18|61.78|63.41|61.01|0
1658738700000|2022-07-25 08:45:00|64.11|61.71|63.98|61.58|64.18|61.78|63.53|61.13|0
1658739000000|2022-07-25 08:50:00|63.92|61.52|63.88|61.48|64.11|61.71|63.63|61.23|0
1658739300000|2022-07-25 08:55:00|63.85|61.45|63.97|61.57|64.1|61.7|63.84|61.44|0
1658739600000|2022-07-25 09:00:00|64.01|61.61|63.81|61.41|64.17|61.77|63.75|61.35|0
1658739900000|2022-07-25 09:05:00|63.84|61.44|63.26|60.86|63.84|61.44|62.68|60.28|0
1658740200000|2022-07-25 09:10:00|63.23|60.83|63.16|60.76|63.45|61.05|62.93|60.53|0
1658740500000|2022-07-25 09:15:00|63.19|60.79|62.86|60.46|63.44|61.04|62.86|60.46|0
1658740800000|2022-07-25 09:20:00|62.93|60.53|62.35|59.95|63.09|60.69|62.23|59.83|0
1658741100000|2022-07-25 09:25:00|62.42|60.02|62.89|60.49|62.92|60.52|62.35|59.95|0
1658741400000|2022-07-25 09:30:00|62.86|60.46|62.17|59.77|63.89|61.49|62.02|59.62|0
1658741700000|2022-07-25 09:35:00|62.21|59.81|62.11|59.71|62.3|59.9|61.6|59.2|0
1658742000000|2022-07-25 09:40:00|62.08|59.68|61.91|59.51|62.11|59.71|61.72|59.32|0
1658742300000|2022-07-25 09:45:00|61.98|59.58|61.53|59.13|62.23|59.83|61.47|59.07|0
1658742600000|2022-07-25 09:50:00|61.59|59.19|61.34|58.94|61.91|59.51|61.21|58.81|0
1658742900000|2022-07-25 09:55:00|61.25|58.85|60.84|58.44|61.28|58.88|60.77|58.37|0
1658743200000|2022-07-25 10:00:00|60.71|58.31|61.39|58.99|61.46|59.06|60.71|58.31|0
1658743500000|2022-07-25 10:05:00|61.33|58.93|61.45|59.05|61.58|59.18|61.33|58.93|0
1658743800000|2022-07-25 10:10:00|61.48|59.08|60.89|58.49|61.48|59.08|60.89|58.49|0
1658744100000|2022-07-25 10:15:00|60.92|58.52|60.85|58.45|60.92|58.52|60.48|58.08|0
1658744400000|2022-07-25 10:20:00|60.82|58.42|60.69|58.29|61.07|58.67|60.66|58.26|0
1658744700000|2022-07-25 10:25:00|60.75|58.35|60.81|58.41|60.97|58.57|60.63|58.23|0
1658745000000|2022-07-25 10:30:00|60.87|58.47|61.21|58.81|61.31|58.91|60.78|58.38|0
1658745300000|2022-07-25 10:35:00|61.24|58.84|60.93|58.53|61.24|58.84|60.93|58.53|0
1658745600000|2022-07-25 10:40:00|60.96|58.56|61.24|58.84|61.36|58.96|60.87|58.47|0
1658745900000|2022-07-25 10:45:00|61.17|58.77|60.86|58.46|61.17|58.77|60.74|58.34|0
1658746200000|2022-07-25 10:50:00|60.89|58.49|60.48|58.08|60.92|58.52|60.42|58.02|0
1658746500000|2022-07-25 10:55:00|60.61|58.21|60.26|57.86|60.67|58.27|60.23|57.83|0
1658746800000|2022-07-25 11:00:00|60.42|58.02|61.1|58.7|61.22|58.82|60.42|58.02|0
1658747100000|2022-07-25 11:05:00|61.03|58.63|60.72|58.32|61.1|58.7|60.69|58.29|0
1658747400000|2022-07-25 11:10:00|60.78|58.38|60.65|58.25|60.9|58.5|60.4|58|0
1658747700000|2022-07-25 11:15:00|60.59|58.19|60.59|58.19|60.71|58.31|60.52|58.12|0
1658748000000|2022-07-25 11:20:00|60.56|58.16|59.84|57.44|60.56|58.16|59.66|57.26|0
1658748300000|2022-07-25 11:25:00|59.87|57.47|60.14|57.74|60.33|57.93|59.66|57.26|0
1658748600000|2022-07-25 11:30:00|60.21|57.81|60.08|57.68|60.33|57.93|59.59|57.19|0
1658748900000|2022-07-25 11:35:00|60.02|57.62|60.32|57.92|60.45|58.05|60.02|57.62|0
1658749200000|2022-07-25 11:40:00|60.38|57.98|60.94|58.54|60.94|58.54|60.13|57.73|0
1658749500000|2022-07-25 11:45:00|60.88|58.48|61.5|59.1|61.75|59.35|60.69|58.29|0
1658749800000|2022-07-25 11:50:00|61.44|59.04|61.21|58.81|61.44|59.04|60.75|58.35|0
1658750100000|2022-07-25 11:55:00|61.24|58.84|61.11|58.71|61.46|59.06|60.99|58.59|0
1658750400000|2022-07-25 12:00:00|61.05|58.65|60.89|58.49|61.08|58.68|60.74|58.34|0
1658750700000|2022-07-25 12:05:00|60.86|58.46|60.67|58.27|61.23|58.83|60.61|58.21|0
1658751000000|2022-07-25 12:10:00|60.7|58.3|60.85|58.45|60.92|58.52|60.48|58.08|0
1658751300000|2022-07-25 12:15:00|60.73|58.33|60.79|58.39|61.29|58.89|60.66|58.26|0
1658751600000|2022-07-25 12:20:00|60.72|58.32|60.41|58.01|60.85|58.45|60.41|58.01|0
1658751900000|2022-07-25 12:25:00|60.44|58.04|61.09|58.69|61.15|58.75|60.35|57.95|0
1658752200000|2022-07-25 12:30:00|61.06|58.66|61.02|58.62|61.4|59|60.9|58.5|0
1658752500000|2022-07-25 12:35:00|61.15|58.75|62.28|59.88|62.41|60.01|61.15|58.75|0
1658752800000|2022-07-25 12:40:00|62.34|59.94|61.96|59.56|62.66|60.26|61.77|59.37|0
1658753100000|2022-07-25 12:45:00|62.02|59.62|62.4|60|62.46|60.06|61.96|59.56|0
1658753400000|2022-07-25 12:50:00|62.33|59.93|62.52|60.12|62.78|60.38|62.21|59.81|0
1658753700000|2022-07-25 12:55:00|62.46|60.06|62.14|59.74|62.46|60.06|61.76|59.36|0
1658754000000|2022-07-25 13:00:00|62.07|59.67|61.88|59.48|62.2|59.8|61.69|59.29|0
1658754300000|2022-07-25 13:05:00|61.94|59.54|62.45|60.05|62.45|60.05|61.88|59.48|0
1658754600000|2022-07-25 13:10:00|62.38|59.98|63.27|60.87|63.4|61|62.25|59.85|0
1658754900000|2022-07-25 13:15:00|63.21|60.81|62.63|60.23|63.27|60.87|62.63|60.23|0
1658755200000|2022-07-25 13:20:00|62.57|60.17|63.01|60.61|63.01|60.61|62.5|60.1|0
1658755500000|2022-07-25 13:25:00|62.98|60.58|63.91|61.51|63.91|61.51|62.88|60.48|0
1658755800000|2022-07-25 13:30:00|63.84|61.44|66.01|63.61|66.14|63.74|63.45|61.05|0
1658756100000|2022-07-25 13:35:00|65.87|63.47|66.09|63.69|67.59|65.19|65.36|62.96|0
1658756400000|2022-07-25 13:40:00|66.03|63.63|62.37|59.97|66.03|63.63|62.05|59.65|0
1658756700000|2022-07-25 13:45:00|62.5|60.1|63.66|61.26|64.26|61.86|62.24|59.84|0
1658757000000|2022-07-25 13:50:00|63.73|61.33|63.48|61.08|63.86|61.46|62.04|59.64|0
1658757300000|2022-07-25 13:55:00|63.41|61.01|62.62|60.22|63.61|61.21|61.09|58.69|0
1658757600000|2022-07-25 14:00:00|62.43|60.03|62.43|60.03|62.62|60.22|61.53|59.13|0
1658757900000|2022-07-25 14:05:00|62.3|59.9|62.88|60.48|64.39|61.99|62.1|59.7|0
1658758200000|2022-07-25 14:10:00|62.94|60.54|63.07|60.67|63.07|60.67|61.87|59.47|0
1658758500000|2022-07-25 14:15:00|63.26|60.86|64.15|61.75|64.61|62.21|62.97|60.57|0
1658758800000|2022-07-25 14:20:00|64.08|61.68|63.61|61.21|64.28|61.88|62.83|60.43|0
1658759100000|2022-07-25 14:25:00|63.55|61.15|64.27|61.87|66.49|64.09|62.96|60.56|0
1658759400000|2022-07-25 14:30:00|64.51|62.11|65.13|62.73|65.47|63.07|63.74|61.34|0
1658759700000|2022-07-25 14:35:00|65|62.6|64.6|62.2|66.15|63.75|64.4|62|0
1658760000000|2022-07-25 14:40:00|64.9|62.5|62.98|60.58|65.63|63.23|62.72|60.32|0
1658760300000|2022-07-25 14:45:00|63.11|60.71|62.71|60.31|63.24|60.84|62.26|59.86|0
1658760600000|2022-07-25 14:50:00|62.78|60.38|62.84|60.44|63.24|60.84|62.13|59.73|0
1658760900000|2022-07-25 14:55:00|62.91|60.51|62.6|60.2|63.32|60.92|61.74|59.34|0
1658761200000|2022-07-25 15:00:00|62.73|60.33|62.66|60.26|63.25|60.85|61.95|59.55|0
1658761500000|2022-07-25 15:05:00|62.63|60.23|62.2|59.8|63.05|60.65|61.68|59.28|0
1658761800000|2022-07-25 15:10:00|62.13|59.73|64.76|62.36|65.13|62.73|61.81|59.41|0
1658762100000|2022-07-25 15:15:00|64.9|62.5|64.3|61.9|65.43|63.03|64.1|61.7|0
1658762400000|2022-07-25 15:20:00|64.29|61.89|63.37|60.97|64.29|61.89|63.11|60.71|0
1658762700000|2022-07-25 15:25:00|63.84|61.44|61.97|59.57|63.92|61.52|61.84|59.44|0
1658763000000|2022-07-25 15:30:00|61.94|59.54|61.69|59.29|62.29|59.89|60.88|58.48|0
1658763300000|2022-07-25 15:35:00|61.62|59.22|62.13|59.73|62.26|59.86|61.24|58.84|0
1658763600000|2022-07-25 15:40:00|62.06|59.66|61.93|59.53|62.32|59.92|61.74|59.34|0
1658763900000|2022-07-25 15:45:00|62.06|59.66|61.67|59.27|62.06|59.66|60.91|58.51|0
1658764200000|2022-07-25 15:50:00|61.8|59.4|61.61|59.21|62.5|60.1|61.61|59.21|0
1658764500000|2022-07-25 15:55:00|61.73|59.33|61.79|59.39|62.31|59.91|61.48|59.08|0
1658764800000|2022-07-25 16:00:00|61.86|59.46|61.34|58.94|62.75|60.35|61.28|58.88|0
1658765100000|2022-07-25 16:05:00|61.41|59.01|62.43|60.03|62.43|60.03|61.34|58.94|0
1658765400000|2022-07-25 16:10:00|62.68|60.28|64.18|61.78|64.38|61.98|62.43|60.03|0
1658765700000|2022-07-25 16:15:00|63.98|61.58|64.17|61.77|64.9|62.5|63.78|61.38|0
1658766000000|2022-07-25 16:20:00|64.24|61.84|64.24|61.84|64.83|62.43|63.98|61.58|0
1658766300000|2022-07-25 16:25:00|64.3|61.9|63.45|61.05|64.43|62.03|63.32|60.92|0
1658766600000|2022-07-25 16:30:00|63.51|61.11|62.08|59.68|63.51|61.11|62.08|59.68|0
1658766900000|2022-07-25 16:35:00|62.02|59.62|62.47|60.07|62.53|60.13|61.96|59.56|0
1658767200000|2022-07-25 16:40:00|62.34|59.94|61.82|59.42|62.4|60|61.19|58.79|0
1658767500000|2022-07-25 16:45:00|61.63|59.23|60.65|58.25|61.82|59.42|60.43|58.03|0
1658767800000|2022-07-25 16:50:00|60.68|58.28|61.37|58.97|61.75|59.35|60.68|58.28|0
1658768100000|2022-07-25 16:55:00|61.34|58.94|62.07|59.67|62.13|59.73|61.34|58.94|0
1658768400000|2022-07-25 17:00:00|62.06|59.66|61.49|59.09|62.19|59.79|61.23|58.83|0
1658768700000|2022-07-25 17:05:00|61.42|59.02|61.1|58.7|62.06|59.66|60.98|58.58|0
1658769000000|2022-07-25 17:10:00|61.04|58.64|61.54|59.14|61.61|59.21|60.85|58.45|0
1658769300000|2022-07-25 17:15:00|61.48|59.08|61.73|59.33|61.99|59.59|61.48|59.08|0
1658769600000|2022-07-25 17:20:00|61.67|59.27|62.3|59.9|62.43|60.03|61.54|59.14|0
1658769900000|2022-07-25 17:25:00|62.17|59.77|63.01|60.61|63.01|60.61|62.17|59.77|0
1658770200000|2022-07-25 17:30:00|62.94|60.54|62.91|60.51|63.27|60.87|62.62|60.22|0
1658770500000|2022-07-25 17:35:00|62.94|60.54|64.44|62.04|64.51|62.11|62.94|60.54|0
1658770800000|2022-07-25 17:40:00|64.37|61.97|64.24|61.84|64.77|62.37|63.98|61.58|0
1658771100000|2022-07-25 17:45:00|64.3|61.9|64.37|61.97|64.5|62.1|63.91|61.51|0
1658771400000|2022-07-25 17:50:00|64.43|62.03|64.75|62.35|65.03|62.63|63.28|60.88|0
1658771700000|2022-07-25 17:55:00|64.82|62.42|65.01|62.61|65.01|62.61|64.75|62.35|0
1658772000000|2022-07-25 18:00:00|65.08|62.68|65.48|63.08|65.48|63.08|64.88|62.48|0
1658772300000|2022-07-25 18:05:00|65.54|63.14|65.2|62.8|65.61|63.21|64.54|62.14|0
1658772600000|2022-07-25 18:10:00|65.27|62.87|64.67|62.27|65.27|62.87|64.4|62|0
1658772900000|2022-07-25 18:15:00|64.73|62.33|65.7|63.3|65.8|63.4|64.6|62.2|0
1658773200000|2022-07-25 18:20:00|65.73|63.33|65.33|62.93|66.14|63.74|65.13|62.73|0
1658773500000|2022-07-25 18:25:00|65.39|62.99|65.59|63.19|65.93|63.53|65.19|62.79|0
1658773800000|2022-07-25 18:30:00|65.52|63.12|65.59|63.19|66.2|63.8|65.25|62.85|0
1658774100000|2022-07-25 18:35:00|65.52|63.12|65.11|62.71|65.59|63.19|64.65|62.25|0
1658774400000|2022-07-25 18:40:00|65.05|62.65|64.78|62.38|65.24|62.84|64.38|61.98|0
1658774700000|2022-07-25 18:45:00|64.71|62.31|66.11|63.71|66.66|64.26|64.71|62.31|0
1658775000000|2022-07-25 18:50:00|66.05|63.65|66.38|63.98|66.72|64.32|65.78|63.38|0
1658775300000|2022-07-25 18:55:00|66.31|63.91|67.06|64.66|67.13|64.73|65.77|63.37|0
1658775600000|2022-07-25 19:00:00|66.78|64.38|67.6|65.2|67.81|65.41|65.9|63.5|0
1658775900000|2022-07-25 19:05:00|67.81|65.41|67.25|64.85|68.29|65.89|67.12|64.72|0
1658776200000|2022-07-25 19:10:00|67.19|64.79|67.32|64.92|67.8|65.4|66.91|64.51|0
1658776500000|2022-07-25 19:15:00|67.25|64.85|67.01|64.61|68.01|65.61|66.7|64.3|0
1658776800000|2022-07-25 19:20:00|67.04|64.64|65.81|63.41|67.25|64.85|65.75|63.35|0
1658777100000|2022-07-25 19:25:00|65.75|63.35|66.86|64.46|67.03|64.63|65.61|63.21|0
1658777400000|2022-07-25 19:30:00|67.24|64.84|67.23|64.83|67.51|65.11|66.28|63.88|0
1658777700000|2022-07-25 19:35:00|67.17|64.77|65.26|62.86|67.17|64.77|65.13|62.73|0
1658778000000|2022-07-25 19:40:00|65.33|62.93|65.26|62.86|65.93|63.53|64.73|62.33|0
1658778300000|2022-07-25 19:45:00|65.33|62.93|64.41|62.01|65.53|63.13|63.6|61.2|0
1658778600000|2022-07-25 19:50:00|64.48|62.08|62.34|59.94|64.48|62.08|62.27|59.87|0
1658778900000|2022-07-25 19:55:00|62.14|59.74|61.56|59.16|62.27|59.87|60.79|58.39|0
1658779200000|2022-07-25 20:00:00|60.98|58.58|59.84|57.44|60.98|58.58|59.84|57.44|0
1658779500000|2022-07-25 20:05:00|59.97|57.57|60.5|58.1|61.28|58.88|59.97|57.57|0
1658779800000|2022-07-25 20:10:00|60.44|58.04|60.56|58.16|60.75|58.35|60.25|57.85|0
1658780100000|2022-07-25 20:15:00|60.7|57.9|63.27|60.47|63.53|60.73|60.44|57.64|0
1658780400000|2022-07-25 20:20:00|63.3|60.5|63.33|60.53|63.66|60.86|62.42|59.62|0
1658780700000|2022-07-25 20:25:00|63.39|60.59|63.55|60.75|63.65|60.85|63.06|60.26|0
1658781000000|2022-07-25 20:30:00|63.59|60.79|63.65|60.85|63.98|61.18|63.45|60.65|0
1658781300000|2022-07-25 20:35:00|63.58|60.78|63.51|60.71|63.71|60.91|63.45|60.65|0
1658781600000|2022-07-25 20:40:00|63.55|60.75|63.28|60.48|63.58|60.78|63.25|60.45|0
1658781900000|2022-07-25 20:45:00|63.25|60.45|63.24|60.44|63.25|60.45|63.11|60.31|0
1658782200000|2022-07-25 20:50:00|63.31|60.51|63.57|60.77|63.76|60.96|63.11|60.31|0
1658782500000|2022-07-25 20:55:00|63.63|60.83|63.79|60.99|63.82|61.02|63.4|60.6|0
1658782800000|2022-07-25 21:00:00|63.75|60.95|63.75|60.95|63.82|61.02|63.73|60.93|0
1658783100000|2022-07-25 21:05:00|63.74|60.94|64.28|61.48|64.31|61.51|63.73|60.93|0
1658783400000|2022-07-25 21:10:00|64.36|61.56|64.64|61.84|64.67|61.87|64.24|61.44|0
1658783700000|2022-07-25 21:15:00|64.7|61.9|64.82|62.02|64.9|62.1|64.7|61.9|0
1658784000000|2022-07-25 21:20:00|64.89|62.09|64.74|61.94|64.94|62.14|64.69|61.89|0
1658784300000|2022-07-25 21:25:00|64.73|61.93|64.74|61.94|64.94|62.14|64.69|61.89|0
1658784600000|2022-07-25 21:30:00|64.73|61.93|65.04|62.24|65.04|62.24|64.73|61.93|0
1658784900000|2022-07-25 21:35:00|65.01|62.21|65.29|62.49|65.34|62.54|65.01|62.21|0
1658785200000|2022-07-25 21:40:00|65.28|62.48|65.39|62.59|65.57|62.77|65.28|62.48|0
1658785500000|2022-07-25 21:45:00|65.33|62.53|65.58|62.78|65.7|62.9|65.33|62.53|0
1658785800000|2022-07-25 21:50:00|65.49|62.69|65.37|62.57|65.56|62.76|65.27|62.47|0
1658786100000|2022-07-25 21:55:00|65.39|62.59|65.29|62.49|65.43|62.63|65.13|62.33|0
1658786400000|2022-07-25 22:00:00|64.67|61.87|65.1|62.3|65.37|62.57|64.44|61.64|0
1658786700000|2022-07-25 22:05:00|65.14|62.34|64.96|62.16|65.14|62.34|64.83|62.03|0
1658787000000|2022-07-25 22:10:00|64.9|62.1|64.96|62.16|65.3|62.5|64.76|61.96|0
1658787300000|2022-07-25 22:15:00|64.89|62.09|64.62|61.82|64.89|62.09|64.49|61.69|0
1658787600000|2022-07-25 22:20:00|64.69|61.89|64.95|62.15|64.95|62.15|64.69|61.89|0
1658787900000|2022-07-25 22:25:00|65.02|62.22|65.15|62.35|65.22|62.42|65.02|62.22|0
1658788200000|2022-07-25 22:30:00|65.22|62.42|64.74|61.94|65.35|62.55|64.55|61.75|0
1658788500000|2022-07-25 22:35:00|64.68|61.88|64.61|61.81|64.71|61.91|64.27|61.47|0
1658788800000|2022-07-25 22:40:00|64.54|61.74|64.67|61.87|64.8|62|64.54|61.74|0
1658789100000|2022-07-25 22:45:00|64.6|61.8|64.86|62.06|64.93|62.13|64.6|61.8|0
1658789400000|2022-07-25 22:50:00|64.9|62.1|64.99|62.19|65.1|62.3|64.9|62.1|0
1658789700000|2022-07-25 22:55:00|65.06|62.26|64.52|61.72|65.13|62.33|64.49|61.69|0
1658790000000|2022-07-25 23:00:00|64.59|61.79|64.62|61.82|64.79|61.99|64.59|61.79|0
1658790300000|2022-07-25 23:05:00|64.52|61.72|64.85|62.05|64.85|62.05|64.49|61.69|0
1658790600000|2022-07-25 23:10:00|64.78|61.98|64.84|62.04|64.98|62.18|64.71|61.91|0
1658790900000|2022-07-25 23:15:00|64.91|62.11|64.91|62.11|65.04|62.24|64.91|62.11|0
1658791200000|2022-07-25 23:20:00|64.87|62.07|64.9|62.1|65.04|62.24|64.87|62.07|0
1658791500000|2022-07-25 23:25:00|64.97|62.17|65.57|62.77|65.64|62.84|64.97|62.17|0
1658791800000|2022-07-25 23:30:00|65.64|62.84|65.3|62.5|65.81|63.01|65.3|62.5|0
1658792100000|2022-07-25 23:35:00|65.36|62.56|65.63|62.83|65.77|62.97|65.36|62.56|0
1658792400000|2022-07-25 23:40:00|65.66|62.86|65.69|62.89|65.9|63.1|65.63|62.83|0
1658792700000|2022-07-25 23:45:00|65.49|62.69|65.39|62.59|65.63|62.83|65.29|62.49|0
1658793000000|2022-07-25 23:50:00|65.42|62.62|65.42|62.62|65.66|62.86|65.28|62.48|0
1658793300000|2022-07-25 23:55:00|65.48|62.68|65.14|62.34|65.48|62.68|65.08|62.28|0
1658793600000|2022-07-26 00:00:00|65.21|62.41|64.87|62.07|65.34|62.54|64.81|62.01|0
1658793900000|2022-07-26 00:05:00|64.8|62|64.97|62.17|65.37|62.57|64.6|61.8|0
1658794200000|2022-07-26 00:10:00|65|62.2|65.33|62.53|65.47|62.67|64.87|62.07|0
1658794500000|2022-07-26 00:15:00|65.4|62.6|65.33|62.53|66.07|63.27|65.06|62.26|0
1658794800000|2022-07-26 00:20:00|65.3|62.5|66.07|63.27|66.07|63.27|65.19|62.39|0
1658795100000|2022-07-26 00:25:00|66.03|63.23|65.45|62.65|66.03|63.23|65.32|62.52|0
1658795400000|2022-07-26 00:30:00|65.42|62.62|66.06|63.26|66.2|63.4|65.32|62.52|0
1658795700000|2022-07-26 00:35:00|66.13|63.33|65.85|63.05|66.4|63.6|65.72|62.92|0
1658796000000|2022-07-26 00:40:00|65.78|62.98|66.02|63.22|66.05|63.25|65.65|62.85|0
1658796300000|2022-07-26 00:45:00|66.05|63.25|66.39|63.59|66.73|63.93|66.05|63.25|0
1658796600000|2022-07-26 00:50:00|66.35|63.55|66.38|63.58|66.62|63.82|66.18|63.38|0
1658796900000|2022-07-26 00:55:00|66.42|63.62|66.04|63.24|66.59|63.79|65.97|63.17|0
1658797200000|2022-07-26 01:00:00|66.07|63.27|65.83|63.03|66.17|63.37|65.63|62.83|0
1658797500000|2022-07-26 01:05:00|65.73|62.93|65.62|62.82|66.03|63.23|65.62|62.82|0
1658797800000|2022-07-26 01:10:00|65.52|62.72|65.42|62.62|65.69|62.89|65.28|62.48|0
1658798100000|2022-07-26 01:15:00|65.35|62.55|65.11|62.31|65.48|62.68|65.01|62.21|0
1658798400000|2022-07-26 01:20:00|65.15|62.35|64.87|62.07|65.15|62.35|64.54|61.74|0
1658798700000|2022-07-26 01:25:00|64.81|62.01|64.27|61.47|65.01|62.21|64.14|61.34|0
1658799000000|2022-07-26 01:30:00|64.2|61.4|64.6|61.8|64.77|61.97|64.07|61.27|0
1658799300000|2022-07-26 01:35:00|64.57|61.77|65.78|62.98|65.92|63.12|64.53|61.73|0
1658799600000|2022-07-26 01:40:00|65.82|63.02|65.31|62.51|65.98|63.18|65.18|62.38|0
1658799900000|2022-07-26 01:45:00|65.34|62.54|65.91|63.11|66.04|63.24|65.34|62.54|0
1658800200000|2022-07-26 01:50:00|65.88|63.08|65.97|63.17|66.11|63.31|65.77|62.97|0
1658800500000|2022-07-26 01:55:00|65.94|63.14|66.1|63.3|66.37|63.57|65.9|63.1|0
1658800800000|2022-07-26 02:00:00|66.14|63.34|66.61|63.81|66.71|63.91|66.1|63.3|0
1658801100000|2022-07-26 02:05:00|66.68|63.88|66.03|63.23|66.71|63.91|65.96|63.16|0
1658801400000|2022-07-26 02:10:00|65.89|63.09|65.75|62.95|66.16|63.36|65.75|62.95|0
1658801700000|2022-07-26 02:15:00|65.82|63.02|66.02|63.22|66.16|63.36|65.75|62.95|0
1658802000000|2022-07-26 02:20:00|66.05|63.25|65.78|62.98|66.22|63.42|65.68|62.88|0
1658802300000|2022-07-26 02:25:00|65.81|63.01|65.74|62.94|65.88|63.08|65.61|62.81|0
1658802600000|2022-07-26 02:30:00|65.81|63.01|65.6|62.8|66.01|63.21|65.47|62.67|0
1658802900000|2022-07-26 02:35:00|65.54|62.74|65.07|62.27|65.54|62.74|64.67|61.87|0
1658803200000|2022-07-26 02:40:00|65.03|62.23|64.99|62.19|65.06|62.26|64.6|61.8|0
1658803500000|2022-07-26 02:45:00|64.86|62.06|64.46|61.66|64.93|62.13|64.46|61.66|0
1658803800000|2022-07-26 02:50:00|64.49|61.69|64.69|61.89|64.69|61.89|64.39|61.59|0
1658804100000|2022-07-26 02:55:00|64.72|61.92|65.08|62.28|65.18|62.38|64.69|61.89|0
1658804400000|2022-07-26 03:00:00|65.05|62.25|64.98|62.18|65.18|62.38|64.78|61.98|0
1658804700000|2022-07-26 03:05:00|64.91|62.11|64.84|62.04|64.91|62.11|64.65|61.85|0
1658805000000|2022-07-26 03:10:00|64.81|62.01|64.61|61.81|64.81|62.01|64.51|61.71|0
1658805300000|2022-07-26 03:15:00|64.67|61.87|64.77|61.97|64.83|62.03|64.57|61.77|0
1658805600000|2022-07-26 03:20:00|64.83|62.03|64.83|62.03|64.9|62.1|64.63|61.83|0
1658805900000|2022-07-26 03:25:00|64.76|61.96|64.76|61.96|65.03|62.23|64.76|61.96|0
1658806200000|2022-07-26 03:30:00|64.69|61.89|64.79|61.99|64.86|62.06|64.62|61.82|0
1658806500000|2022-07-26 03:35:00|64.75|61.95|65.02|62.22|65.05|62.25|64.62|61.82|0
1658806800000|2022-07-26 03:40:00|65.08|62.28|65.08|62.28|65.41|62.61|64.98|62.18|0
1658807100000|2022-07-26 03:45:00|65.15|62.35|65.41|62.61|65.41|62.61|65.14|62.34|0
1658807400000|2022-07-26 03:50:00|65.44|62.64|65.34|62.54|65.48|62.68|65.27|62.47|0
1658807700000|2022-07-26 03:55:00|65.31|62.51|65.07|62.27|65.34|62.54|65.07|62.27|0
1658808000000|2022-07-26 04:00:00|65|62.2|65.26|62.46|65.27|62.47|64.97|62.17|0
1658808300000|2022-07-26 04:05:00|65.23|62.43|65.33|62.53|65.4|62.6|65.16|62.36|0
1658808600000|2022-07-26 04:10:00|65.29|62.49|65.32|62.52|65.32|62.52|65.19|62.39|0
1658808900000|2022-07-26 04:15:00|65.29|62.49|65.52|62.72|65.52|62.72|65.25|62.45|0
1658809200000|2022-07-26 04:20:00|65.59|62.79|65.51|62.71|65.72|62.92|65.45|62.65|0
1658809500000|2022-07-26 04:25:00|65.58|62.78|65.78|62.98|65.85|63.05|65.58|62.78|0
1658809800000|2022-07-26 04:30:00|65.71|62.91|65.57|62.77|65.71|62.91|65.51|62.71|0
1658810100000|2022-07-26 04:35:00|65.64|62.84|65.7|62.9|65.71|62.91|65.57|62.77|0
1658810400000|2022-07-26 04:40:00|65.67|62.87|65.56|62.76|65.7|62.9|65.56|62.76|0
1658810700000|2022-07-26 04:45:00|65.5|62.7|65.43|62.63|65.5|62.7|65.36|62.56|0
1658811000000|2022-07-26 04:50:00|65.36|62.56|65.22|62.42|65.36|62.56|65.09|62.29|0
1658811300000|2022-07-26 04:55:00|65.16|62.36|65.15|62.35|65.22|62.42|64.99|62.19|0
1658811600000|2022-07-26 05:00:00|65.19|62.39|64.81|62.01|65.22|62.42|64.68|61.88|0
1658811900000|2022-07-26 05:05:00|64.75|61.95|65.34|62.54|65.45|62.65|64.75|61.95|0
1658812200000|2022-07-26 05:10:00|65.28|62.48|65.27|62.47|65.54|62.74|65.08|62.28|0
1658812500000|2022-07-26 05:15:00|65.21|62.41|65.89|63.09|65.99|63.19|65.14|62.34|0
1658812800000|2022-07-26 05:20:00|65.85|63.05|65.65|62.85|65.99|63.19|65.52|62.72|0
1658813100000|2022-07-26 05:25:00|65.58|62.78|65.44|62.64|65.65|62.85|65.31|62.51|0
1658813400000|2022-07-26 05:30:00|65.31|62.51|65.34|62.54|65.68|62.88|65.31|62.51|0
1658813700000|2022-07-26 05:35:00|65.31|62.51|65.7|62.9|65.7|62.9|65.17|62.37|0
1658814000000|2022-07-26 05:40:00|65.64|62.84|65.43|62.63|65.77|62.97|65.43|62.63|0
1658814300000|2022-07-26 05:45:00|65.5|62.7|65.33|62.53|65.57|62.77|65.23|62.43|0
1658814600000|2022-07-26 05:50:00|65.36|62.56|65.09|62.29|65.43|62.63|65.03|62.23|0
1658814900000|2022-07-26 05:55:00|65.02|62.22|65.09|62.29|65.25|62.45|64.79|61.99|0
1658815200000|2022-07-26 06:00:00|65.22|62.42|64.81|62.01|65.29|62.49|64.35|61.55|0
1658815500000|2022-07-26 06:05:00|64.88|62.08|65.31|62.51|65.31|62.51|64.81|62.01|0
1658815800000|2022-07-26 06:10:00|65.34|62.54|65.41|62.61|65.54|62.74|65.14|62.34|0
1658816100000|2022-07-26 06:15:00|65.44|62.64|65.71|62.91|65.81|63.01|65.31|62.51|0
1658816400000|2022-07-26 06:20:00|65.67|62.87|65.26|62.46|65.67|62.87|64.03|61.23|0
1658816700000|2022-07-26 06:25:00|65.19|62.39|64.78|61.98|65.26|62.46|64.75|61.95|0
1658817000000|2022-07-26 06:30:00|64.85|62.05|65.28|62.48|65.38|62.58|64.65|61.85|0
1658817300000|2022-07-26 06:35:00|65.35|62.55|64.91|62.11|65.85|63.05|64.78|61.98|0
1658817600000|2022-07-26 06:40:00|64.98|62.18|64.87|62.07|65.11|62.31|64.71|61.91|0
1658817900000|2022-07-26 06:45:00|64.84|62.04|65.24|62.44|65.34|62.54|64.77|61.97|0
1658818200000|2022-07-26 06:50:00|65.37|62.57|65.3|62.5|65.44|62.64|65.07|62.27|0
1658818500000|2022-07-26 06:55:00|65.4|62.6|65.16|62.36|65.6|62.8|65.09|62.29|0
1658818800000|2022-07-26 07:00:00|65.09|62.29|64.76|61.96|65.29|62.49|64.2|61.4|0
1658819100000|2022-07-26 07:05:00|64.49|62.09|64.89|62.49|65.02|62.62|64.29|61.89|0
1658819400000|2022-07-26 07:10:00|64.92|62.52|65.35|62.95|65.35|62.95|64.62|62.22|0
1658819700000|2022-07-26 07:15:00|65.42|63.02|64.34|61.94|65.69|63.29|64.34|61.94|0
1658820000000|2022-07-26 07:20:00|64.28|61.88|64.57|62.17|64.74|62.34|64.01|61.61|0
1658820300000|2022-07-26 07:25:00|64.61|62.21|64.34|61.94|64.61|62.21|63.81|61.41|0
1658820600000|2022-07-26 07:30:00|64.37|61.97|64.33|61.93|64.6|62.2|63.8|61.4|0
1658820900000|2022-07-26 07:35:00|64.4|62|64.66|62.26|64.93|62.53|64.23|61.83|0
1658821200000|2022-07-26 07:40:00|64.59|62.19|64.83|62.43|64.86|62.46|64.3|61.9|0
1658821500000|2022-07-26 07:45:00|64.79|62.39|64.12|61.72|64.86|62.46|64.06|61.66|0
1658821800000|2022-07-26 07:50:00|64.06|61.66|63.79|61.39|64.06|61.66|63.72|61.32|0
1658822100000|2022-07-26 07:55:00|63.85|61.45|63.72|61.32|63.99|61.59|63.32|60.92|0
1658822400000|2022-07-26 08:00:00|63.65|61.25|64.11|61.71|64.18|61.78|63.59|61.19|0
1658822700000|2022-07-26 08:05:00|64.04|61.64|64.57|62.17|64.77|62.37|64.04|61.64|0
1658823000000|2022-07-26 08:10:00|64.64|62.24|65.03|62.63|65.17|62.77|64.44|62.04|0
1658823300000|2022-07-26 08:15:00|65.1|62.7|64.76|62.36|65.37|62.97|64.76|62.36|0
1658823600000|2022-07-26 08:20:00|64.8|62.4|64.62|62.22|64.89|62.49|64.49|62.09|0
1658823900000|2022-07-26 08:25:00|64.59|62.19|64.42|62.02|64.76|62.36|64.29|61.89|0
1658824200000|2022-07-26 08:30:00|64.49|62.09|64.09|61.69|64.55|62.15|63.82|61.42|0
1658824500000|2022-07-26 08:35:00|64.15|61.75|64.28|61.88|64.55|62.15|64.09|61.69|0
1658824800000|2022-07-26 08:40:00|64.21|61.81|64.18|61.78|64.38|61.98|64.08|61.68|0
1658825100000|2022-07-26 08:45:00|64.21|61.81|64.4|62|64.61|62.21|64.08|61.68|0
1658825400000|2022-07-26 08:50:00|64.37|61.97|64.07|61.67|64.4|62|64.07|61.67|0
1658825700000|2022-07-26 08:55:00|64.04|61.64|64.3|61.9|64.33|61.93|63.87|61.47|0
1658826000000|2022-07-26 09:00:00|64.26|61.86|63.34|60.94|64.26|61.86|63.34|60.94|0
1658826300000|2022-07-26 09:05:00|63.37|60.97|63.59|61.19|63.83|61.43|63.07|60.67|0
1658826600000|2022-07-26 09:10:00|63.66|61.26|63.82|61.42|64.05|61.65|63.46|61.06|0
1658826900000|2022-07-26 09:15:00|63.85|61.45|64.18|61.78|64.31|61.91|63.76|61.36|0
1658827200000|2022-07-26 09:20:00|64.25|61.85|64.24|61.84|64.44|62.04|64.02|61.62|0
1658827500000|2022-07-26 09:25:00|64.31|61.91|64.64|62.24|64.77|62.37|64.24|61.84|0
1658827800000|2022-07-26 09:30:00|64.71|62.31|64.87|62.47|65.04|62.64|64.57|62.17|0
1658828100000|2022-07-26 09:35:00|64.83|62.43|64.7|62.3|65.24|62.84|64.56|62.16|0
1658828400000|2022-07-26 09:40:00|64.67|62.27|64.43|62.03|64.76|62.36|64.36|61.96|0
1658828700000|2022-07-26 09:45:00|64.46|62.06|64.09|61.69|64.46|62.06|63.76|61.36|0
1658829000000|2022-07-26 09:50:00|64.16|61.76|63.82|61.42|64.16|61.76|63.76|61.36|0
1658829300000|2022-07-26 09:55:00|63.89|61.49|63.92|61.52|64.02|61.62|63.82|61.42|0
1658829600000|2022-07-26 10:00:00|63.98|61.58|63.91|61.51|64.15|61.75|63.75|61.35|0
1658829900000|2022-07-26 10:05:00|63.95|61.55|64.07|61.67|64.41|62.01|63.45|61.05|0
1658830200000|2022-07-26 10:10:00|63.94|61.54|64.57|62.17|64.57|62.17|63.68|61.28|0
1658830500000|2022-07-26 10:15:00|64.54|62.14|65.2|62.8|65.2|62.8|64.33|61.93|0
1658830800000|2022-07-26 10:20:00|65.27|62.87|66.25|63.85|66.35|63.95|65.27|62.87|0
1658831100000|2022-07-26 10:25:00|66.28|63.88|65.87|63.47|66.68|64.28|65.73|63.33|0
1658831400000|2022-07-26 10:30:00|65.93|63.53|66.27|63.87|66.47|64.07|65.39|62.99|0
1658831700000|2022-07-26 10:35:00|66.34|63.94|66.4|64|66.71|64.31|66.27|63.87|0
1658832000000|2022-07-26 10:40:00|66.33|63.93|65.96|63.56|66.74|64.34|65.92|63.52|0
1658832300000|2022-07-26 10:45:00|65.92|63.52|65.51|63.11|65.92|63.52|65.38|62.98|0
1658832600000|2022-07-26 10:50:00|65.58|63.18|65.1|62.7|65.95|63.55|64.97|62.57|0
1658832900000|2022-07-26 10:55:00|65.17|62.77|65.44|63.04|65.57|63.17|65.1|62.7|0
1658833200000|2022-07-26 11:00:00|65.4|63|64.96|62.56|66.18|63.78|64.9|62.5|0
1658833500000|2022-07-26 11:05:00|65.1|62.7|65.36|62.96|65.5|63.1|64.83|62.43|0
1658833800000|2022-07-26 11:10:00|65.43|63.03|65.9|63.5|66.31|63.91|65.23|62.83|0
1658834100000|2022-07-26 11:15:00|65.83|63.43|66.1|63.7|66.1|63.7|65.42|63.02|0
1658834400000|2022-07-26 11:20:00|66.16|63.76|65.89|63.49|66.16|63.76|65.62|63.22|0
1658834700000|2022-07-26 11:25:00|65.82|63.42|65.21|62.81|65.89|63.49|64.94|62.54|0
1658835000000|2022-07-26 11:30:00|65.14|62.74|65|62.6|65.14|62.74|64.74|62.34|0
1658835300000|2022-07-26 11:35:00|65.07|62.67|64.97|62.57|65.27|62.87|64.87|62.47|0
1658835600000|2022-07-26 11:40:00|64.93|62.53|65.2|62.8|65.47|63.07|64.87|62.47|0
1658835900000|2022-07-26 11:45:00|65.13|62.73|64.79|62.39|65.2|62.8|64.79|62.39|0
1658836200000|2022-07-26 11:50:00|64.76|62.36|64.99|62.59|65.09|62.69|64.46|62.06|0
1658836500000|2022-07-26 11:55:00|65.06|62.66|65.66|63.26|65.76|63.36|64.99|62.59|0
1658836800000|2022-07-26 12:00:00|65.73|63.33|65.32|62.92|65.79|63.39|65.32|62.92|0
1658837100000|2022-07-26 12:05:00|65.25|62.85|65.04|62.64|65.32|62.92|64.91|62.51|0
1658837400000|2022-07-26 12:10:00|64.98|62.58|65.11|62.71|65.11|62.71|64.71|62.31|0
1658837700000|2022-07-26 12:15:00|65.14|62.74|65.98|63.58|66.12|63.72|64.97|62.57|0
1658838000000|2022-07-26 12:20:00|66.05|63.65|65.17|62.77|66.05|63.65|65.13|62.73|0
1658838300000|2022-07-26 12:25:00|65.1|62.7|65.03|62.63|65.23|62.83|64.76|62.36|0
1658838600000|2022-07-26 12:30:00|65.09|62.69|64.69|62.29|65.09|62.69|64.62|62.22|0
1658838900000|2022-07-26 12:35:00|64.62|62.22|64.62|62.22|64.82|62.42|64.26|61.86|0
1658839200000|2022-07-26 12:40:00|64.55|62.15|65.49|63.09|65.49|63.09|64.55|62.15|0
1658839500000|2022-07-26 12:45:00|65.42|63.02|66.29|63.89|66.43|64.03|65.35|62.95|0
1658839800000|2022-07-26 12:50:00|66.36|63.96|66.09|63.69|66.7|64.3|65.82|63.42|0
1658840100000|2022-07-26 12:55:00|66.15|63.75|65.61|63.21|66.29|63.89|65.61|63.21|0
1658840400000|2022-07-26 13:00:00|65.68|63.28|65.27|62.87|67.94|65.54|65.27|62.87|0
1658840700000|2022-07-26 13:05:00|65.13|62.73|66.14|63.74|66.18|63.78|65|62.6|0
1658841000000|2022-07-26 13:10:00|66.21|63.81|66.89|64.49|67.03|64.63|65.94|63.54|0
1658841300000|2022-07-26 13:15:00|66.96|64.56|67.09|64.69|67.3|64.9|66.89|64.49|0
1658841600000|2022-07-26 13:20:00|67.06|64.66|67.02|64.62|67.09|64.69|66.61|64.21|0
1658841900000|2022-07-26 13:25:00|66.88|64.48|65.99|63.59|67.57|65.17|65.72|63.32|0
1658842200000|2022-07-26 13:30:00|66.19|63.79|67.93|65.53|68.28|65.88|65.51|63.11|0
1658842500000|2022-07-26 13:35:00|68|65.6|66.82|64.42|68.56|66.16|66.62|64.22|0
1658842800000|2022-07-26 13:40:00|66.75|64.35|68.13|65.73|68.13|65.73|66.21|63.81|0
1658843100000|2022-07-26 13:45:00|68.2|65.8|69.41|67.01|69.67|67.27|68.13|65.73|0
1658843400000|2022-07-26 13:50:00|69.34|66.94|68.49|66.09|69.41|67.01|67.39|64.99|0
1658843700000|2022-07-26 13:55:00|68.35|65.95|68.35|65.95|69.05|66.65|67.87|65.47|0
1658844000000|2022-07-26 14:00:00|68.94|66.54|67.58|65.18|70.53|68.13|67.04|64.64|0
1658844300000|2022-07-26 14:05:00|67.52|65.12|68.06|65.66|68.28|65.88|67.24|64.84|0
1658844600000|2022-07-26 14:10:00|68.13|65.73|69.53|67.13|69.88|67.48|67.37|64.97|0
1658844900000|2022-07-26 14:15:00|69.39|66.99|69.45|67.05|69.88|67.48|68.68|66.28|0
1658845200000|2022-07-26 14:20:00|69.38|66.98|70.87|68.47|70.94|68.54|69.24|66.84|0
1658845500000|2022-07-26 14:25:00|70.79|68.39|70.36|67.96|71.01|68.61|70.01|67.61|0
1658845800000|2022-07-26 14:30:00|70.43|68.03|70.97|68.57|71.43|69.03|70.22|67.82|0
1658846100000|2022-07-26 14:35:00|70.86|68.46|70.71|68.31|71.43|69.03|70.21|67.81|0
1658846400000|2022-07-26 14:40:00|70.85|68.45|70.42|68.02|71.14|68.74|70|67.6|0
1658846700000|2022-07-26 14:45:00|70.35|67.95|70.13|67.73|70.42|68.02|69.71|67.31|0
1658847000000|2022-07-26 14:50:00|70.2|67.8|71.06|68.66|71.06|68.66|69.78|67.38|0
1658847300000|2022-07-26 14:55:00|71.27|68.87|69.28|66.88|71.49|69.09|69.28|66.88|0
1658847600000|2022-07-26 15:00:00|69.42|67.02|70.4|68|70.4|68|68.79|66.39|0
1658847900000|2022-07-26 15:05:00|70.48|68.08|71.69|69.29|72.06|69.66|70.48|68.08|0
1658848200000|2022-07-26 15:10:00|71.76|69.36|72.28|69.88|72.78|70.38|71.05|68.65|0
1658848500000|2022-07-26 15:15:00|72.06|69.66|72.49|70.09|72.78|70.38|71.84|69.44|0
1658848800000|2022-07-26 15:20:00|72.56|70.16|73.58|71.18|73.72|71.32|72.34|69.94|0
1658849100000|2022-07-26 15:25:00|73.5|71.1|75.42|73.02|75.42|73.02|73.43|71.03|0
1658849400000|2022-07-26 15:30:00|75.49|73.09|75.34|72.94|76.46|74.06|75.26|72.86|0
1658849700000|2022-07-26 15:35:00|75.45|73.05|76.16|73.76|76.61|74.21|75.3|72.9|0
1658850000000|2022-07-26 15:40:00|76.15|73.75|75.55|73.15|76.38|73.98|75.03|72.63|0
1658850300000|2022-07-26 15:45:00|75.48|73.08|76.45|74.05|76.52|74.12|75.48|73.08|0
1658850600000|2022-07-26 15:50:00|76.6|74.2|77.73|75.33|78.03|75.63|75.85|73.45|0
1658850900000|2022-07-26 15:55:00|77.8|75.4|77.72|75.32|77.96|75.56|76.89|74.49|0
1658851200000|2022-07-26 16:00:00|77.8|75.4|76.88|74.48|78.26|75.86|76.88|74.48|0
1658851500000|2022-07-26 16:05:00|76.96|74.56|77.18|74.78|77.87|75.47|76.58|74.18|0
1658851800000|2022-07-26 16:10:00|77.26|74.86|77.63|75.23|78.17|75.77|77.18|74.78|0
1658852100000|2022-07-26 16:15:00|77.56|75.16|76.76|74.36|77.56|75.16|76.27|73.87|0
1658852400000|2022-07-26 16:20:00|76.8|74.4|76.04|73.64|77.48|75.08|75.82|73.42|0
1658852700000|2022-07-26 16:25:00|75.89|73.49|75.89|73.49|76.64|74.24|75.59|73.19|0
1658853000000|2022-07-26 16:30:00|75.81|73.41|74.69|72.29|75.81|73.41|74.69|72.29|0
1658853300000|2022-07-26 16:35:00|74.62|72.22|75.51|73.11|75.51|73.11|74.47|72.07|0
1658853600000|2022-07-26 16:40:00|75.58|73.18|76.47|74.07|76.55|74.15|75.58|73.18|0
1658853900000|2022-07-26 16:45:00|76.4|74|75.65|73.25|76.77|74.37|75.35|72.95|0
1658854200000|2022-07-26 16:50:00|75.57|73.17|73.65|71.25|75.65|73.25|73.65|71.25|0
1658854500000|2022-07-26 16:55:00|73.73|71.33|73.79|71.39|74.02|71.62|73.28|70.88|0
1658854800000|2022-07-26 17:00:00|73.72|71.32|72.69|70.29|74.16|71.76|72.69|70.29|0
1658855100000|2022-07-26 17:05:00|72.62|70.22|71.17|68.77|73.13|70.73|71.1|68.7|0
1658855400000|2022-07-26 17:10:00|71.03|68.63|71.89|69.49|71.96|69.56|70.59|68.19|0
1658855700000|2022-07-26 17:15:00|71.82|69.42|72.54|70.14|72.61|70.21|71.81|69.41|0
1658856000000|2022-07-26 17:20:00|72.47|70.07|71.66|69.26|72.68|70.28|71.09|68.69|0
1658856300000|2022-07-26 17:25:00|71.81|69.41|71.01|68.61|72.1|69.7|70.79|68.39|0
1658856600000|2022-07-26 17:30:00|70.94|68.54|72.89|70.49|72.89|70.49|70.79|68.39|0
1658856900000|2022-07-26 17:35:00|72.97|70.57|72.96|70.56|73.11|70.71|72.38|69.98|0
1658857200000|2022-07-26 17:40:00|73.03|70.63|72.66|70.26|73.25|70.85|72.52|70.12|0
1658857500000|2022-07-26 17:45:00|72.59|70.19|73.39|70.99|73.62|71.22|72.59|70.19|0
1658857800000|2022-07-26 17:50:00|73.32|70.92|72.95|70.55|73.54|71.14|72.58|70.18|0
1658858100000|2022-07-26 17:55:00|72.87|70.47|73.68|71.28|73.68|71.28|72.65|70.25|0
1658858400000|2022-07-26 18:00:00|73.61|71.21|71.48|69.08|73.68|71.28|71.27|68.87|0
1658858700000|2022-07-26 18:05:00|71.41|69.01|73.45|71.05|73.6|71.2|70.62|68.22|0
1658859000000|2022-07-26 18:10:00|73.23|70.83|73.3|70.9|73.82|71.42|72.79|70.39|0
1658859300000|2022-07-26 18:15:00|73.37|70.97|74.48|72.08|74.63|72.23|73.3|70.9|0
1658859600000|2022-07-26 18:20:00|74.55|72.15|74.4|72|75|72.6|74.1|71.7|0
1658859900000|2022-07-26 18:25:00|74.48|72.08|75.82|73.42|75.9|73.5|74.33|71.93|0
1658860200000|2022-07-26 18:30:00|75.9|73.5|76.35|73.95|76.5|74.1|75.75|73.35|0
1658860500000|2022-07-26 18:35:00|76.27|73.87|77.24|74.84|77.24|74.84|75.74|73.34|0
1658860800000|2022-07-26 18:40:00|77.17|74.77|77.22|74.82|77.68|75.28|76.71|74.31|0
1658861100000|2022-07-26 18:45:00|77.3|74.9|77.68|75.28|77.68|75.28|76.76|74.36|0
1658861400000|2022-07-26 18:50:00|77.6|75.2|76.61|74.21|77.83|75.43|76.15|73.75|0
1658861700000|2022-07-26 18:55:00|76.68|74.28|76.3|73.9|77.21|74.81|76.22|73.82|0
1658862000000|2022-07-26 19:00:00|76.45|74.05|77.74|75.34|77.82|75.42|76.07|73.67|0
1658862300000|2022-07-26 19:05:00|77.66|75.26|78.04|75.64|78.66|76.26|77.43|75.03|0
1658862600000|2022-07-26 19:10:00|78.12|75.72|76.66|74.26|78.35|75.95|76.14|73.74|0
1658862900000|2022-07-26 19:15:00|76.51|74.11|76.43|74.03|76.74|74.34|75.83|73.43|0
1658863200000|2022-07-26 19:20:00|76.51|74.11|75.4|73|76.51|74.11|74.58|72.18|0
1658863500000|2022-07-26 19:25:00|75.32|72.92|75.09|72.69|76.08|73.68|75.02|72.62|0
1658863800000|2022-07-26 19:30:00|74.87|72.47|74.71|72.31|75.7|73.3|74.34|71.94|0
1658864100000|2022-07-26 19:35:00|74.64|72.24|74.11|71.71|75.39|72.99|74.04|71.64|0
1658864400000|2022-07-26 19:40:00|74.04|71.64|75.31|72.91|75.61|73.21|73.82|71.42|0
1658864700000|2022-07-26 19:45:00|75.23|72.83|77.15|74.75|78.58|76.18|75.01|72.61|0
1658865000000|2022-07-26 19:50:00|77|74.6|75.12|72.72|77.83|75.43|75.12|72.72|0
1658865300000|2022-07-26 19:55:00|74.89|72.49|75.21|72.81|75.73|73.33|73.43|71.03|0
1658865600000|2022-07-26 20:00:00|75.28|72.88|75.43|73.03|77.4|75|70.96|68.56|0
1658865900000|2022-07-26 20:05:00|75.09|72.69|72.1|69.7|75.17|72.77|71.74|69.34|0
1658866200000|2022-07-26 20:10:00|72.17|69.77|72.68|70.28|72.68|70.28|71.38|68.98|0
1658866500000|2022-07-26 20:15:00|72.44|69.64|71.64|68.84|72.88|70.08|70.99|68.19|0
1658866800000|2022-07-26 20:20:00|71.71|68.91|71.68|68.88|72.11|69.31|71.57|68.77|0
1658867100000|2022-07-26 20:25:00|71.57|68.77|71.45|68.65|72.07|69.27|71.42|68.62|0
1658867400000|2022-07-26 20:30:00|71.49|68.69|71.27|68.47|71.56|68.76|71.2|68.4|0
1658867700000|2022-07-26 20:35:00|71.2|68.4|70.8|68|71.27|68.47|70.4|67.6|0
1658868000000|2022-07-26 20:40:00|70.62|67.82|71.01|68.21|71.26|68.46|70.54|67.74|0
1658868300000|2022-07-26 20:45:00|71.04|68.24|70.39|67.59|71.08|68.28|70.29|67.49|0
1658868600000|2022-07-26 20:50:00|70.43|67.63|70.46|67.66|70.75|67.95|70.25|67.45|0
1658868900000|2022-07-26 20:55:00|70.6|67.8|69.64|66.84|70.75|67.95|69.5|66.7|0
1658869200000|2022-07-26 21:00:00|69.53|66.73|69.98|67.18|70.36|67.56|69.48|66.68|0
1658869500000|2022-07-26 21:05:00|69.9|67.1|69.41|66.61|69.96|67.16|69.41|66.61|0
1658869800000|2022-07-26 21:10:00|69.48|66.68|69.45|66.65|69.48|66.68|69.38|66.58|0
1658870100000|2022-07-26 21:15:00|69.47|66.67|69.33|66.53|69.48|66.68|69.25|66.45|0
1658870400000|2022-07-26 21:20:00|69.32|66.52|69.55|66.75|69.59|66.79|69.17|66.37|0
1658870700000|2022-07-26 21:25:00|69.29|66.49|69.14|66.34|69.39|66.59|69.05|66.25|0
1658871000000|2022-07-26 21:30:00|69.27|66.47|69.2|66.4|69.33|66.53|69.06|66.26|0
1658871300000|2022-07-26 21:35:00|69.11|66.31|69.39|66.59|69.53|66.73|69.11|66.31|0
1658871600000|2022-07-26 21:40:00|69.41|66.61|70|67.2|70.19|67.39|69.4|66.6|0
1658871900000|2022-07-26 21:45:00|70.01|67.21|69.94|67.14|70.07|67.27|69.87|67.07|0
1658872200000|2022-07-26 21:50:00|69.95|67.15|69.93|67.13|70.03|67.23|69.93|67.13|0
1658872500000|2022-07-26 21:55:00|69.92|67.12|69.37|66.57|69.92|67.12|69.24|66.44|0
1658872800000|2022-07-26 22:00:00|69.45|66.65|67.79|64.99|69.45|66.65|67.79|64.99|0
1658873100000|2022-07-26 22:05:00|67.45|64.65|65.33|62.53|67.59|64.79|65.26|62.46|0
1658873400000|2022-07-26 22:10:00|64.66|61.86|63.98|61.18|64.86|62.06|63.78|60.98|0
1658873700000|2022-07-26 22:15:00|64.01|61.21|64.91|62.11|64.95|62.15|64.01|61.21|0
1658874000000|2022-07-26 22:20:00|64.95|62.15|64.81|62.01|65.15|62.35|64.67|61.87|0
1658874300000|2022-07-26 22:25:00|64.77|61.97|65.34|62.54|65.34|62.54|64.77|61.97|0
1658874600000|2022-07-26 22:30:00|65.21|62.41|64.66|61.86|65.28|62.48|64.66|61.86|0
1658874900000|2022-07-26 22:35:00|64.73|61.93|66.08|63.28|66.08|63.28|64.66|61.86|0
1658875200000|2022-07-26 22:40:00|66.05|63.25|66.36|63.56|66.7|63.9|65.95|63.15|0
1658875500000|2022-07-26 22:45:00|66.29|63.49|66.76|63.96|66.83|64.03|66.08|63.28|0
1658875800000|2022-07-26 22:50:00|66.7|63.9|66.97|64.17|67.11|64.31|66.62|63.82|0
1658876100000|2022-07-26 22:55:00|66.93|64.13|66.55|63.75|66.97|64.17|66.48|63.68|0
1658876400000|2022-07-26 23:00:00|66.41|63.61|66.61|63.81|66.65|63.85|66|63.2|0
1658876700000|2022-07-26 23:05:00|66.54|63.74|66.2|63.4|66.82|64.02|66.06|63.26|0
1658877000000|2022-07-26 23:10:00|66.27|63.47|65.78|62.98|66.4|63.6|65.65|62.85|0
1658877300000|2022-07-26 23:15:00|65.75|62.95|65.85|63.05|66.05|63.25|65.58|62.78|0
1658877600000|2022-07-26 23:20:00|65.81|63.01|65.95|63.15|66.19|63.39|65.78|62.98|0
1658877900000|2022-07-26 23:25:00|65.91|63.11|65.47|62.67|65.98|63.18|65.43|62.63|0
1658878200000|2022-07-26 23:30:00|65.43|62.63|65.29|62.49|65.43|62.63|65.02|62.22|0
1658878500000|2022-07-26 23:35:00|65.22|62.42|64.75|61.95|65.22|62.42|64.61|61.81|0
1658878800000|2022-07-26 23:40:00|64.68|61.88|64.57|61.77|64.81|62.01|64.34|61.54|0
1658879100000|2022-07-26 23:45:00|64.54|61.74|64.13|61.33|64.71|61.91|64.13|61.33|0
1658879400000|2022-07-26 23:50:00|64.07|61.27|63.8|61|64.13|61.33|63.73|60.93|0
1658879700000|2022-07-26 23:55:00|63.73|60.93|64.39|61.59|64.46|61.66|63.73|60.93|0
1658880000000|2022-07-27 00:00:00|64.33|61.53|65.27|62.47|65.4|62.6|64.12|61.32|0
1658880300000|2022-07-27 00:05:00|65.2|62.4|64.32|61.52|65.2|62.4|64.18|61.38|0
1658880600000|2022-07-27 00:10:00|64.38|61.58|64.42|61.62|64.65|61.85|64.25|61.45|0
1658880900000|2022-07-27 00:15:00|64.25|61.45|63.97|61.17|64.25|61.45|63.78|60.98|0
1658881200000|2022-07-27 00:20:00|63.91|61.11|64.1|61.3|64.44|61.64|63.71|60.91|0
1658881500000|2022-07-27 00:25:00|64.24|61.44|64.23|61.43|64.37|61.57|64.04|61.24|0
1658881800000|2022-07-27 00:30:00|64.27|61.47|65.62|62.82|65.82|63.02|64.27|61.47|0
1658882100000|2022-07-27 00:35:00|65.58|62.78|65.68|62.88|65.88|63.08|65.55|62.75|0
1658882400000|2022-07-27 00:40:00|65.65|62.85|65.34|62.54|65.88|63.08|65.34|62.54|0
1658882700000|2022-07-27 00:45:00|65.2|62.4|65.67|62.87|65.88|63.08|65.07|62.27|0
1658883000000|2022-07-27 00:50:00|65.6|62.8|65.73|62.93|65.77|62.97|65.43|62.63|0
1658883300000|2022-07-27 00:55:00|65.67|62.87|65.66|62.86|65.67|62.87|65.33|62.53|0
1658883600000|2022-07-27 01:00:00|65.7|62.9|65.49|62.69|65.73|62.93|65.32|62.52|0
1658883900000|2022-07-27 01:05:00|65.52|62.72|65.65|62.85|65.79|62.99|65.52|62.72|0
1658884200000|2022-07-27 01:10:00|65.69|62.89|65.92|63.12|65.92|63.12|65.58|62.78|0
1658884500000|2022-07-27 01:15:00|65.89|63.09|66.39|63.59|66.53|63.73|65.85|63.05|0
1658884800000|2022-07-27 01:20:00|66.33|63.53|66.66|63.86|66.73|63.93|66.19|63.39|0
1658885100000|2022-07-27 01:25:00|66.59|63.79|66.87|64.07|67.07|64.27|66.59|63.79|0
1658885400000|2022-07-27 01:30:00|66.83|64.03|66.21|63.41|67.07|64.27|65.97|63.17|0
1658885700000|2022-07-27 01:35:00|66.18|63.38|66.45|63.65|66.58|63.78|66.11|63.31|0
1658886000000|2022-07-27 01:40:00|66.38|63.58|66.78|63.98|66.86|64.06|66.38|63.58|0
1658886300000|2022-07-27 01:45:00|66.75|63.95|66.16|63.36|66.78|63.98|66.16|63.36|0
1658886600000|2022-07-27 01:50:00|66.23|63.43|66.23|63.43|66.57|63.77|66.23|63.43|0
1658886900000|2022-07-27 01:55:00|66.26|63.46|66.29|63.49|66.43|63.63|66.09|63.29|0
1658887200000|2022-07-27 02:00:00|66.22|63.42|65.95|63.15|66.22|63.42|65.68|62.88|0
1658887500000|2022-07-27 02:05:00|66.02|63.22|66.05|63.25|66.22|63.42|65.98|63.18|0
1658887800000|2022-07-27 02:10:00|66.08|63.28|66.42|63.62|66.62|63.82|66.08|63.28|0
1658888100000|2022-07-27 02:15:00|66.35|63.55|66.34|63.54|66.59|63.79|66.34|63.54|0
1658888400000|2022-07-27 02:20:00|66.28|63.48|66.14|63.34|66.34|63.54|66.07|63.27|0
1658888700000|2022-07-27 02:25:00|66.07|63.27|66.4|63.6|66.41|63.61|66|63.2|0
1658889000000|2022-07-27 02:30:00|66.34|63.54|66.33|63.53|66.37|63.57|66.06|63.26|0
1658889300000|2022-07-27 02:35:00|66.37|63.57|66.26|63.46|66.4|63.6|66.19|63.39|0
1658889600000|2022-07-27 02:40:00|66.33|63.53|66.36|63.56|66.39|63.59|66.26|63.46|0
1658889900000|2022-07-27 02:45:00|66.32|63.52|66.25|63.45|66.39|63.59|66.12|63.32|0
1658890200000|2022-07-27 02:50:00|66.18|63.38|65.77|62.97|66.18|63.38|65.64|62.84|0
1658890500000|2022-07-27 02:55:00|65.84|63.04|65.83|63.03|65.97|63.17|65.73|62.93|0
1658890800000|2022-07-27 03:00:00|65.77|62.97|65.69|62.89|65.97|63.17|65.63|62.83|0
1658891100000|2022-07-27 03:05:00|65.63|62.83|65.42|62.62|65.76|62.96|65.35|62.55|0
1658891400000|2022-07-27 03:10:00|65.39|62.59|65.18|62.38|65.42|62.62|65.15|62.35|0
1658891700000|2022-07-27 03:15:00|65.21|62.41|65.34|62.54|65.41|62.61|65.01|62.21|0
1658892000000|2022-07-27 03:20:00|65.28|62.48|65.34|62.54|65.55|62.75|65.28|62.48|0
1658892300000|2022-07-27 03:25:00|65.31|62.51|65.47|62.67|65.54|62.74|65.27|62.47|0
1658892600000|2022-07-27 03:30:00|65.4|62.6|65.53|62.73|65.6|62.8|65.4|62.6|0
1658892900000|2022-07-27 03:35:00|65.47|62.67|65.6|62.8|65.67|62.87|65.4|62.6|0
1658893200000|2022-07-27 03:40:00|65.67|62.87|65.66|62.86|65.73|62.93|65.6|62.8|0
1658893500000|2022-07-27 03:45:00|65.59|62.79|65.66|62.86|65.66|62.86|65.46|62.66|0
1658893800000|2022-07-27 03:50:00|65.62|62.82|65.59|62.79|65.72|62.92|65.59|62.79|0
1658894100000|2022-07-27 03:55:00|65.52|62.72|65.58|62.78|65.59|62.79|65.45|62.65|0
1658894400000|2022-07-27 04:00:00|65.51|62.71|65.51|62.71|65.58|62.78|65.44|62.64|0
1658894700000|2022-07-27 04:05:00|65.58|62.78|65.3|62.5|65.58|62.78|65.3|62.5|0
1658895000000|2022-07-27 04:10:00|65.24|62.44|65.16|62.36|65.3|62.5|65.16|62.36|0
1658895300000|2022-07-27 04:15:00|65.1|62.3|65.23|62.43|65.3|62.5|64.89|62.09|0
1658895600000|2022-07-27 04:20:00|65.16|62.36|65.02|62.22|65.16|62.36|65.02|62.22|0
1658895900000|2022-07-27 04:25:00|64.99|62.19|65.08|62.28|65.09|62.29|64.95|62.15|0
1658896200000|2022-07-27 04:30:00|65.02|62.22|65.25|62.45|65.28|62.48|65.02|62.22|0
1658896500000|2022-07-27 04:35:00|65.21|62.41|65.14|62.34|65.28|62.48|65.08|62.28|0
1658896800000|2022-07-27 04:40:00|65.04|62.24|64.67|61.87|65.08|62.28|64.67|61.87|0
1658897100000|2022-07-27 04:45:00|64.64|61.84|63.8|61|64.74|61.94|63.8|61|0
1658897400000|2022-07-27 04:50:00|63.73|60.93|63.73|60.93|63.93|61.13|63.37|60.57|0
1658897700000|2022-07-27 04:55:00|63.79|60.99|63.66|60.86|63.86|61.06|63.59|60.79|0
1658898000000|2022-07-27 05:00:00|63.59|60.79|63.95|61.15|63.99|61.19|63.53|60.73|0
1658898300000|2022-07-27 05:05:00|63.99|61.19|63.85|61.05|64.12|61.32|63.85|61.05|0
1658898600000|2022-07-27 05:10:00|63.88|61.08|64|61.2|64.34|61.54|63.85|61.05|0
1658898900000|2022-07-27 05:15:00|63.93|61.13|64.26|61.46|64.26|61.46|63.73|60.93|0
1658899200000|2022-07-27 05:20:00|64.23|61.43|64.46|61.66|64.52|61.72|64.23|61.43|0
1658899500000|2022-07-27 05:25:00|64.52|61.72|63.86|61.06|64.59|61.79|63.86|61.06|0
1658899800000|2022-07-27 05:30:00|63.92|61.12|63.85|61.05|63.99|61.19|63.46|60.66|0
1658900100000|2022-07-27 05:35:00|63.92|61.12|64.18|61.38|64.18|61.38|63.65|60.85|0
1658900400000|2022-07-27 05:40:00|64.24|61.44|64.08|61.28|64.31|61.51|64.04|61.24|0
1658900700000|2022-07-27 05:45:00|64.11|61.31|64.44|61.64|64.57|61.77|64.04|61.24|0
1658901000000|2022-07-27 05:50:00|64.37|61.57|64.83|62.03|64.9|62.1|64.37|61.57|0
1658901300000|2022-07-27 05:55:00|64.77|61.97|64.46|61.66|64.83|62.03|64.36|61.56|0
1658901600000|2022-07-27 06:00:00|64.69|61.89|63.76|60.96|64.83|62.03|63.76|60.96|0
1658901900000|2022-07-27 06:05:00|63.73|60.93|64.09|61.29|64.22|61.42|63.73|60.93|0
1658902200000|2022-07-27 06:10:00|64.06|61.26|64.15|61.35|64.22|61.42|63.89|61.09|0
1658902500000|2022-07-27 06:15:00|64.08|61.28|64.74|61.94|64.75|61.95|64.02|61.22|0
1658902800000|2022-07-27 06:20:00|64.81|62.01|64.54|61.74|64.81|62.01|64.34|61.54|0
1658903100000|2022-07-27 06:25:00|64.61|61.81|64.57|61.77|64.81|62.01|64.21|61.41|0
1658903400000|2022-07-27 06:30:00|64.54|61.74|64.57|61.77|64.77|61.97|64.13|61.33|0
1658903700000|2022-07-27 06:35:00|64.53|61.73|64.73|61.93|64.73|61.93|64.27|61.47|0
1658904000000|2022-07-27 06:40:00|64.7|61.9|64.63|61.83|64.73|61.93|64.39|61.59|0
1658904300000|2022-07-27 06:45:00|64.59|61.79|65.16|62.36|65.16|62.36|64.52|61.72|0
1658904600000|2022-07-27 06:50:00|65.19|62.39|64.85|62.05|65.46|62.66|64.85|62.05|0
1658904900000|2022-07-27 06:55:00|64.92|62.12|65.18|62.38|65.18|62.38|64.78|61.98|0
1658905200000|2022-07-27 07:00:00|65.11|62.31|64.51|61.71|65.25|62.45|64.48|61.68|0
1658905500000|2022-07-27 07:05:00|64.31|61.91|64.3|61.9|64.44|62.04|63.87|61.47|0
1658905800000|2022-07-27 07:10:00|64.37|61.97|64.37|61.97|64.44|62.04|63.77|61.37|0
1658906100000|2022-07-27 07:15:00|64.4|62|63.17|60.77|66.5|64.1|63.04|60.64|0
1658906400000|2022-07-27 07:20:00|63.21|60.81|62.98|60.58|63.58|61.18|62.72|60.32|0
1658906700000|2022-07-27 07:25:00|63.05|60.65|62.91|60.51|63.31|60.91|62.75|60.35|0
1658907000000|2022-07-27 07:30:00|62.85|60.45|63.3|60.9|63.34|60.94|62.72|60.32|0
1658907300000|2022-07-27 07:35:00|63.24|60.84|63.04|60.64|63.3|60.9|63.04|60.64|0
1658907600000|2022-07-27 07:40:00|62.97|60.57|63.49|61.09|63.63|61.23|62.91|60.51|0
1658907900000|2022-07-27 07:45:00|63.53|61.13|63.03|60.63|63.63|61.23|62.84|60.44|0
1658908200000|2022-07-27 07:50:00|62.96|60.56|64.12|61.72|64.18|61.78|62.96|60.56|0
1658908500000|2022-07-27 07:55:00|64.08|61.68|63.68|61.28|64.22|61.82|63.68|61.28|0
1658908800000|2022-07-27 08:00:00|63.75|61.35|62.99|60.59|63.81|61.41|62.99|60.59|0
1658909100000|2022-07-27 08:05:00|63.02|60.62|62|59.6|63.12|60.72|61.39|58.99|0
1658909400000|2022-07-27 08:10:00|61.94|59.54|62.06|59.66|62.1|59.7|61.64|59.24|0
1658909700000|2022-07-27 08:15:00|62.03|59.63|62.36|59.96|62.36|59.96|61.34|58.94|0
1658910000000|2022-07-27 08:20:00|62.33|59.93|62.62|60.22|62.75|60.35|62.23|59.83|0
1658910300000|2022-07-27 08:25:00|62.68|60.28|62.65|60.25|62.88|60.48|62.48|60.08|0
1658910600000|2022-07-27 08:30:00|62.68|60.28|62.22|59.82|62.68|60.28|61.96|59.56|0
1658910900000|2022-07-27 08:35:00|62.25|59.85|62.47|60.07|62.54|60.14|62.02|59.62|0
1658911200000|2022-07-27 08:40:00|62.41|60.01|62.21|59.81|62.8|60.4|62.11|59.71|0
1658911500000|2022-07-27 08:45:00|62.18|59.78|62.2|59.8|62.47|60.07|62.14|59.74|0
1658911800000|2022-07-27 08:50:00|62.24|59.84|62.13|59.73|62.46|60.06|61.81|59.41|0
1658912100000|2022-07-27 08:55:00|62.07|59.67|62.46|60.06|62.46|60.06|62.07|59.67|0
1658912400000|2022-07-27 09:00:00|62.52|60.12|62.19|59.79|62.72|60.32|62.1|59.7|0
1658912700000|2022-07-27 09:05:00|62.16|59.76|61.99|59.59|62.19|59.79|61.93|59.53|0
1658913000000|2022-07-27 09:10:00|62.06|59.66|62.64|60.24|62.64|60.24|61.99|59.59|0
1658913300000|2022-07-27 09:15:00|62.61|60.21|62.44|60.04|62.64|60.24|62.31|59.91|0
1658913600000|2022-07-27 09:20:00|62.38|59.98|62.7|60.3|62.73|60.33|62.31|59.91|0
1658913900000|2022-07-27 09:25:00|62.67|60.27|63.27|60.87|64.04|61.64|62.63|60.23|0
1658914200000|2022-07-27 09:30:00|63.23|60.83|62.97|60.57|63.43|61.03|62.84|60.44|0
1658914500000|2022-07-27 09:35:00|62.9|60.5|63.03|60.63|63.36|60.96|62.51|60.11|0
1658914800000|2022-07-27 09:40:00|63|60.6|63.09|60.69|63.29|60.89|62.83|60.43|0
1658915100000|2022-07-27 09:45:00|63.16|60.76|63.74|61.34|63.88|61.48|63.09|60.69|0
1658915400000|2022-07-27 09:50:00|63.65|61.25|64.14|61.74|64.34|61.94|63.65|61.25|0
1658915700000|2022-07-27 09:55:00|64.07|61.67|63.87|61.47|64.34|61.94|63.87|61.47|0
1658916000000|2022-07-27 10:00:00|63.8|61.4|64.33|61.93|64.6|62.2|63.8|61.4|0
1658916300000|2022-07-27 10:05:00|64.26|61.86|64.16|61.76|64.6|62.2|64.06|61.66|0
1658916600000|2022-07-27 10:10:00|64.19|61.79|64.39|61.99|64.59|62.19|64.19|61.79|0
1658916900000|2022-07-27 10:15:00|64.42|62.02|64.62|62.22|64.72|62.32|64.39|61.99|0
1658917200000|2022-07-27 10:20:00|64.65|62.25|64.95|62.55|65.05|62.65|64.52|62.12|0
1658917500000|2022-07-27 10:25:00|64.91|62.51|64.98|62.58|64.98|62.58|64.31|61.91|0
1658917800000|2022-07-27 10:30:00|64.94|62.54|64.67|62.27|65.51|63.11|64.57|62.17|0
1658918100000|2022-07-27 10:35:00|64.64|62.24|64.5|62.1|64.7|62.3|64.3|61.9|0
1658918400000|2022-07-27 10:40:00|64.43|62.03|64.43|62.03|64.5|62.1|64.16|61.76|0
1658918700000|2022-07-27 10:45:00|64.63|62.23|64.66|62.26|64.96|62.56|64.36|61.96|0
1658919000000|2022-07-27 10:50:00|64.69|62.29|64.69|62.29|64.82|62.42|64.36|61.96|0
1658919300000|2022-07-27 10:55:00|64.66|62.26|64.35|61.95|64.72|62.32|64.19|61.79|0
1658919600000|2022-07-27 11:00:00|64.28|61.88|65.08|62.68|65.15|62.75|64.28|61.88|0
1658919900000|2022-07-27 11:05:00|65.02|62.62|65.55|63.15|65.62|63.22|64.88|62.48|0
1658920200000|2022-07-27 11:10:00|65.59|63.19|65.14|62.74|65.75|63.35|65.07|62.67|0
1658920500000|2022-07-27 11:15:00|65.21|62.81|65.2|62.8|65.34|62.94|65.07|62.67|0
1658920800000|2022-07-27 11:20:00|65.14|62.74|65|62.6|65.27|62.87|64.93|62.53|0
1658921100000|2022-07-27 11:25:00|64.93|62.53|64.9|62.5|64.93|62.53|64.53|62.13|0
1658921400000|2022-07-27 11:30:00|64.89|62.49|64.86|62.46|64.93|62.53|64.46|62.06|0
1658921700000|2022-07-27 11:35:00|64.79|62.39|65.12|62.72|65.46|63.06|64.72|62.32|0
1658922000000|2022-07-27 11:40:00|65.19|62.79|64.78|62.38|65.19|62.79|64.62|62.22|0
1658922300000|2022-07-27 11:45:00|64.75|62.35|65.25|62.85|65.25|62.85|64.58|62.18|0
1658922600000|2022-07-27 11:50:00|65.18|62.78|64.91|62.51|65.31|62.91|64.64|62.24|0
1658922900000|2022-07-27 11:55:00|64.94|62.54|65.37|62.97|65.51|63.11|64.64|62.24|0
1658923200000|2022-07-27 12:00:00|65.31|62.91|65.03|62.63|65.44|63.04|64.9|62.5|0
1658923500000|2022-07-27 12:05:00|64.9|62.5|64.96|62.56|65.03|62.63|64.63|62.23|0
1658923800000|2022-07-27 12:10:00|65.03|62.63|64.56|62.16|65.03|62.63|64.56|62.16|0
1658924100000|2022-07-27 12:15:00|64.49|62.09|63.95|61.55|64.75|62.35|63.95|61.55|0
1658924400000|2022-07-27 12:20:00|64.02|61.62|64.41|62.01|64.41|62.01|63.82|61.42|0
1658924700000|2022-07-27 12:25:00|64.35|61.95|64.64|62.24|64.64|62.24|64.08|61.68|0
1658925000000|2022-07-27 12:30:00|64.68|62.28|64.47|62.07|65.42|63.02|64.21|61.81|0
1658925300000|2022-07-27 12:35:00|64.41|62.01|64.44|62.04|64.8|62.4|64.27|61.87|0
1658925600000|2022-07-27 12:40:00|64.47|62.07|64.4|62|65.07|62.67|64.4|62|0
1658925900000|2022-07-27 12:45:00|64.46|62.06|63.99|61.59|64.53|62.13|63.99|61.59|0
1658926200000|2022-07-27 12:50:00|64.06|61.66|63.79|61.39|64.13|61.73|63.59|61.19|0
1658926500000|2022-07-27 12:55:00|63.72|61.32|63.79|61.39|63.92|61.52|63.39|60.99|0
1658926800000|2022-07-27 13:00:00|63.72|61.32|63.85|61.45|63.98|61.58|63.52|61.12|0
1658927100000|2022-07-27 13:05:00|63.82|61.42|63.84|61.44|63.91|61.51|63.52|61.12|0
1658927400000|2022-07-27 13:10:00|63.78|61.38|63.11|60.71|63.84|61.44|63.11|60.71|0
1658927700000|2022-07-27 13:15:00|63.18|60.78|63.05|60.65|63.31|60.91|62.98|60.58|0
1658928000000|2022-07-27 13:20:00|63.11|60.71|63.44|61.04|64.17|61.77|62.91|60.51|0
1658928300000|2022-07-27 13:25:00|63.4|61|64.29|61.89|64.43|62.03|63.17|60.77|0
1658928600000|2022-07-27 13:30:00|63.89|61.49|64.69|62.29|65.16|62.76|63.23|60.83|0
1658928900000|2022-07-27 13:35:00|64.76|62.36|62.77|60.37|64.76|62.36|62.64|60.24|0
1658929200000|2022-07-27 13:40:00|62.57|60.17|61.85|59.45|62.9|60.5|61.47|59.07|0
1658929500000|2022-07-27 13:45:00|61.6|59.2|61.14|58.74|62.31|59.91|60.95|58.55|0
1658929800000|2022-07-27 13:50:00|61.21|58.81|61.59|59.19|61.78|59.38|61.08|58.68|0
1658930100000|2022-07-27 13:55:00|61.62|59.22|61.78|59.38|61.78|59.38|60.94|58.54|0
1658930400000|2022-07-27 14:00:00|61.58|59.18|60.23|57.83|62.23|59.83|60.14|57.74|0
1658930700000|2022-07-27 14:05:00|60.1|57.7|61.38|58.98|61.7|59.3|59.59|57.19|0
1658931000000|2022-07-27 14:10:00|61.25|58.85|60.36|57.96|61.26|58.86|60.23|57.83|0
1658931300000|2022-07-27 14:15:00|60.23|57.83|59.72|57.32|60.36|57.96|59.41|57.01|0
1658931600000|2022-07-27 14:20:00|59.66|57.26|60.16|57.76|60.22|57.82|59.21|56.81|0
1658931900000|2022-07-27 14:25:00|60.1|57.7|59.78|57.38|60.54|58.14|59.59|57.19|0
1658932200000|2022-07-27 14:30:00|59.71|57.31|59.8|57.4|60.12|57.72|59.05|56.65|0
1658932500000|2022-07-27 14:35:00|59.87|57.47|59.17|56.77|59.87|57.47|58.98|56.58|0
1658932800000|2022-07-27 14:40:00|59.1|56.7|59.26|56.86|59.96|57.56|58.98|56.58|0
1658933100000|2022-07-27 14:45:00|59.32|56.92|58.94|56.54|59.45|57.05|58.75|56.35|0
1658933400000|2022-07-27 14:50:00|58.88|56.48|58.37|55.97|59.25|56.85|58.37|55.97|0
1658933700000|2022-07-27 14:55:00|58.31|55.91|59.22|56.82|59.41|57.01|58.12|55.72|0
1658934000000|2022-07-27 15:00:00|59.09|56.69|58.34|55.94|59.16|56.76|57.55|55.15|0
1658934300000|2022-07-27 15:05:00|58.41|56.01|59.34|56.94|59.46|57.06|58.16|55.76|0
1658934600000|2022-07-27 15:10:00|59.27|56.87|59.08|56.68|59.4|57|58.9|56.5|0
1658934900000|2022-07-27 15:15:00|59.02|56.62|58.95|56.55|59.02|56.62|58.52|56.12|0
1658935200000|2022-07-27 15:20:00|58.89|56.49|59.7|57.3|59.7|57.3|58.7|56.3|0
1658935500000|2022-07-27 15:25:00|59.77|57.37|59.13|56.73|60.02|57.62|58.95|56.55|0
1658935800000|2022-07-27 15:30:00|59.07|56.67|58.69|56.29|59.07|56.67|58.07|55.67|0
1658936100000|2022-07-27 15:35:00|58.63|56.23|58.75|56.35|58.94|56.54|58.19|55.79|0
1658936400000|2022-07-27 15:40:00|58.81|56.41|58.44|56.04|58.81|56.41|57.94|55.54|0
1658936700000|2022-07-27 15:45:00|58.37|55.97|58.31|55.91|58.81|56.41|58|55.6|0
1658937000000|2022-07-27 15:50:00|58.25|55.85|58.24|55.84|58.43|56.03|57.57|55.17|0
1658937300000|2022-07-27 15:55:00|58.18|55.78|57.87|55.47|58.3|55.9|57.38|54.98|0
1658937600000|2022-07-27 16:00:00|57.75|55.35|57.74|55.34|58.05|55.65|57.26|54.86|0
1658937900000|2022-07-27 16:05:00|57.68|55.28|57.55|55.15|57.99|55.59|57.31|54.91|0
1658938200000|2022-07-27 16:10:00|57.49|55.09|57.55|55.15|58.04|55.64|57.49|55.09|0
1658938500000|2022-07-27 16:15:00|57.49|55.09|57.48|55.08|57.86|55.46|57.36|54.96|0
1658938800000|2022-07-27 16:20:00|57.55|55.15|57.89|55.49|57.89|55.49|57.24|54.84|0
1658939100000|2022-07-27 16:25:00|57.83|55.43|57.88|55.48|58.01|55.61|57.28|54.88|0
1658939400000|2022-07-27 16:30:00|57.85|55.45|58.19|55.79|58.43|56.03|57.7|55.3|0
1658939700000|2022-07-27 16:35:00|58.12|55.72|58.68|56.28|58.74|56.34|58|55.6|0
1658940000000|2022-07-27 16:40:00|58.74|56.34|59.27|56.87|59.27|56.87|58.37|55.97|0
1658940300000|2022-07-27 16:45:00|59.2|56.8|59.64|57.24|59.64|57.24|59.02|56.62|0
1658940600000|2022-07-27 16:50:00|59.57|57.17|59.32|56.92|59.64|57.24|59.01|56.61|0
1658940900000|2022-07-27 16:55:00|59.45|57.05|60.32|57.92|60.38|57.98|59.32|56.92|0
1658941200000|2022-07-27 17:00:00|60.38|57.98|60.13|57.73|60.57|58.17|59.94|57.54|0
1658941500000|2022-07-27 17:05:00|60.19|57.79|60.57|58.17|61.08|58.68|60.06|57.66|0
1658941800000|2022-07-27 17:10:00|60.63|58.23|60.12|57.72|60.82|58.42|60.06|57.66|0
1658942100000|2022-07-27 17:15:00|60.25|57.85|60.49|58.09|60.49|58.09|59.93|57.53|0
1658942400000|2022-07-27 17:20:00|60.56|58.16|60.49|58.09|60.87|58.47|60.05|57.65|0
1658942700000|2022-07-27 17:25:00|60.43|58.03|59.92|57.52|60.62|58.22|59.92|57.52|0
1658943000000|2022-07-27 17:30:00|59.86|57.46|59.66|57.26|60.3|57.9|59.17|56.77|0
1658943300000|2022-07-27 17:35:00|59.73|57.33|59.78|57.38|59.98|57.58|59.41|57.01|0
1658943600000|2022-07-27 17:40:00|59.72|57.32|59.84|57.44|59.97|57.57|59.35|56.95|0
1658943900000|2022-07-27 17:45:00|59.91|57.51|59.4|57|60.22|57.82|59.15|56.75|0
1658944200000|2022-07-27 17:50:00|59.46|57.06|59.21|56.81|59.96|57.56|59.21|56.81|0
1658944500000|2022-07-27 17:55:00|59.24|56.84|59.64|57.24|60.4|58|58.96|56.56|0
1658944800000|2022-07-27 18:00:00|59.55|57.15|57.68|55.28|60.27|57.87|56.7|54.3|0
1658945100000|2022-07-27 18:05:00|57.5|55.1|60.49|58.09|60.94|58.54|57.5|55.1|0
1658945400000|2022-07-27 18:10:00|60.3|57.9|59.41|57.01|60.62|58.22|58.17|55.77|0
1658945700000|2022-07-27 18:15:00|59.47|57.07|58.6|56.2|59.47|57.07|57.92|55.52|0
1658946000000|2022-07-27 18:20:00|58.53|56.13|59.53|57.13|59.59|57.19|58.04|55.64|0
1658946300000|2022-07-27 18:25:00|59.59|57.19|58.28|55.88|59.59|57.19|57.61|55.21|0
1658946600000|2022-07-27 18:30:00|58.34|55.94|60.47|58.07|61.11|58.71|57.66|55.26|0
1658946900000|2022-07-27 18:35:00|60.4|58|53.79|51.39|60.4|58|53.73|51.33|0
1658947200000|2022-07-27 18:40:00|53.1|50.7|50.58|48.18|53.45|51.05|50.52|48.12|0
1658947500000|2022-07-27 18:45:00|50.36|47.96|51.18|48.78|51.51|49.11|49.92|47.52|0
1658947800000|2022-07-27 18:50:00|51.23|48.83|50.67|48.27|52.17|49.77|48.73|46.33|0
1658948100000|2022-07-27 18:55:00|50.56|48.16|51.99|49.59|53.11|50.71|49.97|47.57|0
1658948400000|2022-07-27 19:00:00|51.82|49.42|49.37|46.97|52.55|50.15|49.37|46.97|0
1658948700000|2022-07-27 19:05:00|49.59|47.19|49.64|47.24|50.61|48.21|48.95|46.55|0
1658949000000|2022-07-27 19:10:00|49.58|47.18|49.85|47.45|50.33|47.93|49.05|46.65|0
1658949300000|2022-07-27 19:15:00|49.9|47.5|49.68|47.28|50.2|47.8|48.67|46.27|0
1658949600000|2022-07-27 19:20:00|49.63|47.23|48.12|45.72|49.95|47.55|48.04|45.64|0
1658949900000|2022-07-27 19:25:00|48.15|45.75|45.94|43.54|48.15|45.75|45.94|43.54|0
1658950200000|2022-07-27 19:30:00|45.74|43.34|45.94|43.54|46.8|44.4|45.74|43.34|0
1658950500000|2022-07-27 19:35:00|45.99|43.59|47.36|44.96|47.46|45.06|45.89|43.49|0
1658950800000|2022-07-27 19:40:00|47.31|44.91|46.64|44.24|47.56|45.16|46.18|43.78|0
1658951100000|2022-07-27 19:45:00|46.79|44.39|47.35|44.95|47.4|45|46.38|43.98|0
1658951400000|2022-07-27 19:50:00|47.27|44.87|47.91|45.51|48.96|46.56|47.27|44.87|0
1658951700000|2022-07-27 19:55:00|47.76|45.36|49.38|46.98|49.38|46.98|47.47|45.07|0
1658952000000|2022-07-27 20:00:00|49.65|47.25|50.07|47.67|50.4|48|49.38|46.98|0
1658952300000|2022-07-27 20:05:00|50.13|47.73|51.05|48.65|51.82|49.42|50.02|47.62|0
1658952600000|2022-07-27 20:10:00|51.13|48.73|51.43|49.03|51.65|49.25|51.05|48.65|0
1658952900000|2022-07-27 20:15:00|51.52|48.72|51.52|48.72|51.68|48.88|51.03|48.23|0
1658953200000|2022-07-27 20:20:00|51.57|48.77|50.48|47.68|51.68|48.88|49.94|47.14|0
1658953500000|2022-07-27 20:25:00|50.51|47.71|50.69|47.89|50.75|47.95|50.18|47.38|0
1658953800000|2022-07-27 20:30:00|50.75|47.95|50.53|47.73|50.75|47.95|50.53|47.73|0
1658954100000|2022-07-27 20:35:00|50.47|47.67|50.63|47.83|50.74|47.94|50.2|47.4|0
1658954400000|2022-07-27 20:40:00|50.68|47.88|50.68|47.88|50.74|47.94|50.52|47.72|0
1658954700000|2022-07-27 20:45:00|50.63|47.83|50.57|47.77|50.73|47.93|50.57|47.77|0
1658955000000|2022-07-27 20:50:00|50.62|47.82|50.73|47.93|50.73|47.93|50.62|47.82|0
1658955300000|2022-07-27 20:55:00|50.67|47.87|50.64|47.84|50.73|47.93|50.59|47.79|0
1658955600000|2022-07-27 21:00:00|50.68|47.88|50.74|47.94|50.85|48.05|50.67|47.87|0
1658955900000|2022-07-27 21:05:00|50.81|48.01|50.7|47.9|50.89|48.09|50.62|47.82|0
1658956200000|2022-07-27 21:10:00|50.63|47.83|50.58|47.78|50.7|47.9|50.47|47.67|0
1658956500000|2022-07-27 21:15:00|50.6|47.8|50.57|47.77|50.68|47.88|50.51|47.71|0
1658956800000|2022-07-27 21:20:00|50.47|47.67|50.52|47.72|50.56|47.76|50.47|47.67|0
1658957100000|2022-07-27 21:25:00|50.51|47.71|50.49|47.69|50.55|47.75|50.46|47.66|0
1658957400000|2022-07-27 21:30:00|50.48|47.68|50.42|47.62|50.48|47.68|50.42|47.62|0
1658957700000|2022-07-27 21:35:00|50.43|47.63|50.55|47.75|50.61|47.81|50.42|47.62|0
1658958000000|2022-07-27 21:40:00|50.54|47.74|50.57|47.77|50.62|47.82|50.54|47.74|0
1658958300000|2022-07-27 21:45:00|50.56|47.76|50.65|47.85|50.67|47.87|50.56|47.76|0
1658958600000|2022-07-27 21:50:00|50.66|47.86|50.6|47.8|50.68|47.88|50.51|47.71|0
1658958900000|2022-07-27 21:55:00|50.61|47.81|50.6|47.8|50.69|47.89|50.48|47.68|0
1658959200000|2022-07-27 22:00:00|50.54|47.74|50.62|47.82|51.17|48.37|50.38|47.58|0
1658959500000|2022-07-27 22:05:00|50.57|47.77|51|48.2|51.16|48.36|50.56|47.76|0
1658959800000|2022-07-27 22:10:00|50.92|48.12|50.99|48.19|51.1|48.3|50.83|48.03|0
1658960100000|2022-07-27 22:15:00|51.02|48.22|50.82|48.02|51.1|48.3|50.82|48.02|0
1658960400000|2022-07-27 22:20:00|50.88|48.08|51.04|48.24|51.04|48.24|50.88|48.08|0
1658960700000|2022-07-27 22:25:00|51.09|48.29|50.98|48.18|51.09|48.29|50.93|48.13|0
1658961000000|2022-07-27 22:30:00|50.93|48.13|50.57|47.77|51.03|48.23|50.43|47.63|0
1658961300000|2022-07-27 22:35:00|50.6|47.8|50.76|47.96|51|48.2|50.6|47.8|0
1658961600000|2022-07-27 22:40:00|50.81|48.01|50.97|48.17|51.05|48.25|50.78|47.98|0
1658961900000|2022-07-27 22:45:00|50.91|48.11|50.75|47.95|50.91|48.11|50.64|47.84|0
1658962200000|2022-07-27 22:50:00|50.8|48|50.74|47.94|50.85|48.05|50.64|47.84|0
1658962500000|2022-07-27 22:55:00|50.77|47.97|50.74|47.94|50.9|48.1|50.72|47.92|0
1658962800000|2022-07-27 23:00:00|50.69|47.89|50.57|47.77|50.79|47.99|50.52|47.72|0
1658963100000|2022-07-27 23:05:00|50.52|47.72|50.35|47.55|50.63|47.83|50.14|47.34|0
1658963400000|2022-07-27 23:10:00|50.41|47.61|50.3|47.5|50.51|47.71|50.24|47.44|0
1658963700000|2022-07-27 23:15:00|50.27|47.47|50.56|47.76|50.56|47.76|50.19|47.39|0
1658964000000|2022-07-27 23:20:00|50.62|47.82|50.5|47.7|50.67|47.87|50.48|47.68|0
1658964300000|2022-07-27 23:25:00|50.56|47.76|50.47|47.67|50.67|47.87|50.39|47.59|0
1658964600000|2022-07-27 23:30:00|50.5|47.7|50.39|47.59|50.77|47.97|50.39|47.59|0
1658964900000|2022-07-27 23:35:00|50.33|47.53|50.74|47.94|50.82|48.02|50.33|47.53|0
1658965200000|2022-07-27 23:40:00|50.71|47.91|50.71|47.91|50.76|47.96|50.6|47.8|0
1658965500000|2022-07-27 23:45:00|50.76|47.96|50.32|47.52|50.87|48.07|50.32|47.52|0
1658965800000|2022-07-27 23:50:00|50.38|47.58|50.73|47.93|50.73|47.93|50.16|47.36|0
1658966100000|2022-07-27 23:55:00|50.75|47.95|50.8|48|51.08|48.28|50.64|47.84|0
1658966400000|2022-07-28 00:00:00|50.86|48.06|51.07|48.27|51.13|48.33|50.34|47.54|0
1658966700000|2022-07-28 00:05:00|51.02|48.22|51.23|48.43|51.29|48.49|50.63|47.83|0
1658967000000|2022-07-28 00:10:00|51.18|48.38|51.39|48.59|51.5|48.7|51.12|48.32|0
1658967300000|2022-07-28 00:15:00|51.45|48.65|51.55|48.75|51.61|48.81|51.39|48.59|0
1658967600000|2022-07-28 00:20:00|51.5|48.7|51.71|48.91|51.71|48.91|51.44|48.64|0
1658967900000|2022-07-28 00:25:00|51.66|48.86|52.1|49.3|52.1|49.3|51.44|48.64|0
1658968200000|2022-07-28 00:30:00|52.04|49.24|51.57|48.77|52.1|49.3|51.57|48.77|0
1658968500000|2022-07-28 00:35:00|51.6|48.8|51.7|48.9|51.81|49.01|51.54|48.74|0
1658968800000|2022-07-28 00:40:00|51.73|48.93|51.86|49.06|51.92|49.12|51.65|48.85|0
1658969100000|2022-07-28 00:45:00|51.92|49.12|51.69|48.89|52.14|49.34|51.64|48.84|0
1658969400000|2022-07-28 00:50:00|51.75|48.95|51.61|48.81|51.75|48.95|51.42|48.62|0
1658969700000|2022-07-28 00:55:00|51.58|48.78|51.52|48.72|51.64|48.84|51.47|48.67|0
1658970000000|2022-07-28 01:00:00|51.47|48.67|51.49|48.69|51.91|49.11|51.36|48.56|0
1658970300000|2022-07-28 01:05:00|51.46|48.66|51.29|48.49|51.52|48.72|51.19|48.39|0
1658970600000|2022-07-28 01:10:00|51.27|48.47|51.46|48.66|51.48|48.68|51.18|48.38|0
1658970900000|2022-07-28 01:15:00|51.4|48.6|51.18|48.38|51.62|48.82|51.12|48.32|0
1658971200000|2022-07-28 01:20:00|51.23|48.43|51.72|48.92|51.78|48.98|51.23|48.43|0
1658971500000|2022-07-28 01:25:00|51.75|48.95|51.66|48.86|51.78|48.98|51.56|48.76|0
1658971800000|2022-07-28 01:30:00|51.72|48.92|51.06|48.26|51.75|48.95|51|48.2|0
1658972100000|2022-07-28 01:35:00|51.11|48.31|51.22|48.42|51.49|48.69|50.98|48.18|0
1658972400000|2022-07-28 01:40:00|51.16|48.36|51.54|48.74|51.6|48.8|51.16|48.36|0
1658972700000|2022-07-28 01:45:00|51.49|48.69|51.32|48.52|51.6|48.8|51.21|48.41|0
1658973000000|2022-07-28 01:50:00|51.29|48.49|51.21|48.41|51.37|48.57|51.15|48.35|0
1658973300000|2022-07-28 01:55:00|51.2|48.4|50.85|48.05|51.26|48.46|50.77|47.97|0
1658973600000|2022-07-28 02:00:00|50.82|48.02|51.03|48.23|51.14|48.34|50.82|48.02|0
1658973900000|2022-07-28 02:05:00|50.95|48.15|51.08|48.28|51.14|48.34|50.87|48.07|0
1658974200000|2022-07-28 02:10:00|51.06|48.26|50.97|48.17|51.08|48.28|50.84|48.04|0
1658974500000|2022-07-28 02:15:00|50.95|48.15|50.94|48.14|51.02|48.22|50.86|48.06|0
1658974800000|2022-07-28 02:20:00|50.91|48.11|51.07|48.27|51.13|48.33|50.86|48.06|0
1658975100000|2022-07-28 02:25:00|51.02|48.22|50.96|48.16|51.07|48.27|50.91|48.11|0
1658975400000|2022-07-28 02:30:00|50.93|48.13|50.68|47.88|51.07|48.27|50.63|47.83|0
1658975700000|2022-07-28 02:35:00|50.66|47.86|50.33|47.53|50.68|47.88|50.25|47.45|0
1658976000000|2022-07-28 02:40:00|50.3|47.5|51.09|48.29|51.14|48.34|50.19|47.39|0
1658976300000|2022-07-28 02:45:00|51.12|48.32|51.25|48.45|51.25|48.45|51.03|48.23|0
1658976600000|2022-07-28 02:50:00|51.19|48.39|51.35|48.55|51.46|48.66|51.19|48.39|0
1658976900000|2022-07-28 02:55:00|51.38|48.58|51.32|48.52|51.46|48.66|51.29|48.49|0
1658977200000|2022-07-28 03:00:00|51.29|48.49|51.45|48.65|51.56|48.76|51.29|48.49|0
1658977500000|2022-07-28 03:05:00|51.4|48.6|51.45|48.65|51.51|48.71|51.4|48.6|0
1658977800000|2022-07-28 03:10:00|51.4|48.6|51.39|48.59|51.45|48.65|51.34|48.54|0
1658978100000|2022-07-28 03:15:00|51.45|48.65|51.66|48.86|51.72|48.92|51.45|48.65|0
1658978400000|2022-07-28 03:20:00|51.72|48.92|51.66|48.86|51.88|49.08|51.66|48.86|0
1658978700000|2022-07-28 03:25:00|51.69|48.89|51.76|48.96|51.82|49.02|51.65|48.85|0
1658979000000|2022-07-28 03:30:00|51.71|48.91|51.81|49.01|51.98|49.18|51.71|48.91|0
1658979300000|2022-07-28 03:35:00|51.9|49.1|51.73|48.93|51.92|49.12|51.7|48.9|0
1658979600000|2022-07-28 03:40:00|51.7|48.9|51.64|48.84|51.87|49.07|51.64|48.84|0
1658979900000|2022-07-28 03:45:00|51.62|48.82|51.97|49.17|52.02|49.22|51.62|48.82|0
1658980200000|2022-07-28 03:50:00|51.94|49.14|52.3|49.5|52.41|49.61|51.91|49.11|0
1658980500000|2022-07-28 03:55:00|52.24|49.44|52.24|49.44|52.32|49.52|52.02|49.22|0
1658980800000|2022-07-28 04:00:00|52.18|49.38|52.18|49.38|52.24|49.44|52.01|49.21|0
1658981100000|2022-07-28 04:05:00|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1658981400000|2022-07-28 04:10:00|52.12|49.32|52.17|49.37|52.28|49.48|52.12|49.32|0
1658981700000|2022-07-28 04:15:00|52.22|49.42|52.22|49.42|52.28|49.48|52.14|49.34|0
1658982000000|2022-07-28 04:20:00|52.17|49.37|52.16|49.36|52.22|49.42|52.11|49.31|0
1658982300000|2022-07-28 04:25:00|52.11|49.31|52.1|49.3|52.21|49.41|52.1|49.3|0
1658982600000|2022-07-28 04:30:00|52.32|49.52|52.21|49.41|52.49|49.69|52.1|49.3|0
1658982900000|2022-07-28 04:35:00|52.24|49.44|52.09|49.29|52.26|49.46|51.99|49.19|0
1658983200000|2022-07-28 04:40:00|52.07|49.27|52.04|49.24|52.15|49.35|51.98|49.18|0
1658983500000|2022-07-28 04:45:00|51.98|49.18|51.98|49.18|52.09|49.29|51.92|49.12|0
1658983800000|2022-07-28 04:50:00|51.92|49.12|52.03|49.23|52.08|49.28|51.92|49.12|0
1658984100000|2022-07-28 04:55:00|51.97|49.17|52.08|49.28|52.08|49.28|51.97|49.17|0
1658984400000|2022-07-28 05:00:00|52.02|49.22|52.02|49.22|52.19|49.39|52.02|49.22|0
1658984700000|2022-07-28 05:05:00|52.05|49.25|52.4|49.6|52.4|49.6|52.02|49.22|0
1658985000000|2022-07-28 05:10:00|52.38|49.58|52.46|49.66|52.46|49.66|52.29|49.49|0
1658985300000|2022-07-28 05:15:00|52.45|49.65|52.45|49.65|52.45|49.65|52.4|49.6|0
1658985600000|2022-07-28 05:20:00|52.51|49.71|52.45|49.65|52.51|49.71|52.39|49.59|0
1658985900000|2022-07-28 05:25:00|52.39|49.59|52.44|49.64|52.5|49.7|52.33|49.53|0
1658986200000|2022-07-28 05:30:00|52.39|49.59|52.05|49.25|52.39|49.59|52|49.2|0
1658986500000|2022-07-28 05:35:00|52|49.2|52.16|49.36|52.21|49.41|52|49.2|0
1658986800000|2022-07-28 05:40:00|52.1|49.3|51.88|49.08|52.16|49.36|51.88|49.08|0
1658987100000|2022-07-28 05:45:00|51.93|49.13|51.63|48.83|51.99|49.19|51.6|48.8|0
1658987400000|2022-07-28 05:50:00|51.71|48.91|51.71|48.91|51.76|48.96|51.65|48.85|0
1658987700000|2022-07-28 05:55:00|51.73|48.93|51.65|48.85|51.87|49.07|51.54|48.74|0
1658988000000|2022-07-28 06:00:00|51.59|48.79|51.15|48.35|51.65|48.85|51.1|48.3|0
1658988300000|2022-07-28 06:05:00|51.21|48.41|51.31|48.51|51.59|48.79|51.15|48.35|0
1658988600000|2022-07-28 06:10:00|51.28|48.48|51.25|48.45|51.42|48.62|51.15|48.35|0
1658988900000|2022-07-28 06:15:00|51.2|48.4|50.92|48.12|51.25|48.45|50.84|48.04|0
1658989200000|2022-07-28 06:20:00|50.98|48.18|50.86|48.06|51.19|48.39|50.59|47.79|0
1658989500000|2022-07-28 06:25:00|50.81|48.01|51.08|48.28|51.24|48.44|50.81|48.01|0
1658989800000|2022-07-28 06:30:00|51.11|48.31|51.29|48.49|51.29|48.49|50.86|48.06|0
1658990100000|2022-07-28 06:35:00|51.24|48.44|50.74|47.94|51.32|48.52|50.74|47.94|0
1658990400000|2022-07-28 06:40:00|50.69|47.89|50.96|48.16|51.01|48.21|50.69|47.89|0
1658990700000|2022-07-28 06:45:00|51.01|48.21|51.23|48.43|51.45|48.65|51.01|48.21|0
1658991000000|2022-07-28 06:50:00|51.22|48.42|51.55|48.75|51.61|48.81|51.22|48.42|0
1658991300000|2022-07-28 06:55:00|51.6|48.8|51.44|48.64|51.6|48.8|51.33|48.53|0
1658991600000|2022-07-28 07:00:00|51.55|48.75|51.96|49.16|52.26|49.46|51.38|48.58|0
1658991900000|2022-07-28 07:05:00|51.67|49.27|51.61|49.21|51.89|49.49|51.56|49.16|0
1658992200000|2022-07-28 07:10:00|51.56|49.16|51.03|48.63|51.56|49.16|50.95|48.55|0
1658992500000|2022-07-28 07:15:00|51.06|48.66|50.68|48.28|51.42|49.02|50.68|48.28|0
1658992800000|2022-07-28 07:20:00|50.73|48.33|51.35|48.95|51.35|48.95|50.35|47.95|0
1658993100000|2022-07-28 07:25:00|51.33|48.93|51.54|49.14|51.54|49.14|51|48.6|0
1658993400000|2022-07-28 07:30:00|51.49|49.09|51.7|49.3|52.2|49.8|51.46|49.06|0
1658993700000|2022-07-28 07:35:00|51.76|49.36|51.98|49.58|51.98|49.58|51.43|49.03|0
1658994000000|2022-07-28 07:40:00|51.92|49.52|51.75|49.35|51.92|49.52|51.31|48.91|0
1658994300000|2022-07-28 07:45:00|51.7|49.3|51.61|49.21|51.75|49.35|51.34|48.94|0
1658994600000|2022-07-28 07:50:00|51.58|49.18|51.52|49.12|51.75|49.35|51.47|49.07|0
1658994900000|2022-07-28 07:55:00|51.63|49.23|51.82|49.42|52.02|49.62|51.58|49.18|0
1658995200000|2022-07-28 08:00:00|51.9|49.5|51.9|49.5|52.24|49.84|51.57|49.17|0
1658995500000|2022-07-28 08:05:00|51.96|49.56|51.74|49.34|52.68|50.28|51.08|48.68|0
1658995800000|2022-07-28 08:10:00|51.69|49.29|51.35|48.95|51.85|49.45|51.19|48.79|0
1658996100000|2022-07-28 08:15:00|51.41|49.01|51.29|48.89|51.57|49.17|50.91|48.51|0
1658996400000|2022-07-28 08:20:00|51.35|48.95|51.15|48.75|51.4|49|51.12|48.72|0
1658996700000|2022-07-28 08:25:00|51.29|48.89|51.64|49.24|51.73|49.33|51.23|48.83|0
1658997000000|2022-07-28 08:30:00|51.62|49.22|51.95|49.55|51.95|49.55|51.62|49.22|0
1658997300000|2022-07-28 08:35:00|52|49.6|52.11|49.71|52.11|49.71|51.83|49.43|0
1658997600000|2022-07-28 08:40:00|52.05|49.65|51.88|49.48|52.22|49.82|51.77|49.37|0
1658997900000|2022-07-28 08:45:00|51.83|49.43|51.88|49.48|51.99|49.59|51.66|49.26|0
1658998200000|2022-07-28 08:50:00|51.91|49.51|52.55|50.15|52.66|50.26|51.77|49.37|0
1658998500000|2022-07-28 08:55:00|52.49|50.09|52.49|50.09|52.63|50.23|52.32|49.92|0
1658998800000|2022-07-28 09:00:00|52.43|50.03|52.31|49.91|52.49|50.09|52.15|49.75|0
1658999100000|2022-07-28 09:05:00|52.37|49.97|52.93|50.53|52.93|50.53|52.28|49.88|0
1658999400000|2022-07-28 09:10:00|52.87|50.47|53.15|50.75|53.27|50.87|52.65|50.25|0
1658999700000|2022-07-28 09:15:00|53.21|50.81|52.98|50.58|53.26|50.86|52.92|50.52|0
1659000000000|2022-07-28 09:20:00|53.03|50.63|53.31|50.91|53.43|51.03|52.98|50.58|0
1659000300000|2022-07-28 09:25:00|53.26|50.86|53.08|50.68|53.31|50.91|52.8|50.4|0
1659000600000|2022-07-28 09:30:00|53.03|50.63|52.91|50.51|53.17|50.77|52.85|50.45|0
1659000900000|2022-07-28 09:35:00|52.97|50.57|52.23|49.83|52.99|50.59|52.17|49.77|0
1659001200000|2022-07-28 09:40:00|52.2|49.8|52.06|49.66|52.34|49.94|52|49.6|0
1659001500000|2022-07-28 09:45:00|52.03|49.63|52.03|49.63|52.06|49.66|51.61|49.21|0
1659001800000|2022-07-28 09:50:00|52|49.6|52.22|49.82|52.28|49.88|51.83|49.43|0
1659002100000|2022-07-28 09:55:00|52.16|49.76|51.66|49.26|52.16|49.76|51.63|49.23|0
1659002400000|2022-07-28 10:00:00|51.6|49.2|51.6|49.2|51.88|49.48|51.32|48.92|0
1659002700000|2022-07-28 10:05:00|51.54|49.14|51.76|49.36|51.76|49.36|51.43|49.03|0
1659003000000|2022-07-28 10:10:00|51.7|49.3|52.15|49.75|52.15|49.75|51.7|49.3|0
1659003300000|2022-07-28 10:15:00|52.09|49.69|51.75|49.35|52.09|49.69|51.64|49.24|0
1659003600000|2022-07-28 10:20:00|51.81|49.41|51.64|49.24|51.97|49.57|51.58|49.18|0
1659003900000|2022-07-28 10:25:00|51.67|49.27|51.25|48.85|51.8|49.4|51.19|48.79|0
1659004200000|2022-07-28 10:30:00|51.14|48.74|51.35|48.95|51.41|49.01|51.08|48.68|0
1659004500000|2022-07-28 10:35:00|51.41|49.01|51.02|48.62|51.63|49.23|50.99|48.59|0
1659004800000|2022-07-28 10:40:00|50.99|48.59|51.18|48.78|51.21|48.81|50.96|48.56|0
1659005100000|2022-07-28 10:45:00|51.21|48.81|51.4|49|51.56|49.16|51.21|48.81|0
1659005400000|2022-07-28 10:50:00|51.34|48.94|51.39|48.99|51.56|49.16|51.34|48.94|0
1659005700000|2022-07-28 10:55:00|51.34|48.94|51.44|49.04|51.89|49.49|51.31|48.91|0
1659006000000|2022-07-28 11:00:00|51.39|48.99|50.94|48.54|51.39|48.99|50.94|48.54|0
1659006300000|2022-07-28 11:05:00|50.97|48.57|50.83|48.43|51.05|48.65|50.78|48.38|0
1659006600000|2022-07-28 11:10:00|50.78|48.38|50.77|48.37|51.11|48.71|50.72|48.32|0
1659006900000|2022-07-28 11:15:00|50.83|48.43|50.6|48.2|50.91|48.51|50.55|48.15|0
1659007200000|2022-07-28 11:20:00|50.66|48.26|50.82|48.42|51.04|48.64|50.66|48.26|0
1659007500000|2022-07-28 11:25:00|50.87|48.47|50.87|48.47|51.09|48.69|50.6|48.2|0
1659007800000|2022-07-28 11:30:00|50.93|48.53|50.92|48.52|51.09|48.69|50.87|48.47|0
1659008100000|2022-07-28 11:35:00|50.98|48.58|50.97|48.57|51.03|48.63|50.81|48.41|0
1659008400000|2022-07-28 11:40:00|51.03|48.63|51.19|48.79|51.3|48.9|51.03|48.63|0
1659008700000|2022-07-28 11:45:00|51.13|48.73|51.24|48.84|51.24|48.84|51.02|48.62|0
1659009000000|2022-07-28 11:50:00|51.18|48.78|51.13|48.73|51.32|48.92|51.07|48.67|0
1659009300000|2022-07-28 11:55:00|51.18|48.78|51.18|48.78|51.4|49|51.18|48.78|0
1659009600000|2022-07-28 12:00:00|51.21|48.81|51.23|48.83|51.56|49.16|51.01|48.61|0
1659009900000|2022-07-28 12:05:00|51.17|48.77|51.34|48.94|51.45|49.05|51.12|48.72|0
1659010200000|2022-07-28 12:10:00|51.28|48.88|51.17|48.77|51.34|48.94|51.06|48.66|0
1659010500000|2022-07-28 12:15:00|51.19|48.79|51.19|48.79|51.47|49.07|51.05|48.65|0
1659010800000|2022-07-28 12:20:00|51.22|48.82|50.99|48.59|51.38|48.98|50.72|48.32|0
1659011100000|2022-07-28 12:25:00|51.05|48.65|50.96|48.56|51.1|48.7|50.77|48.37|0
1659011400000|2022-07-28 12:30:00|50.91|48.51|50.44|48.04|53.06|50.66|49.98|47.58|0
1659011700000|2022-07-28 12:35:00|50.52|48.12|50.42|48.02|50.8|48.4|49.39|46.99|0
1659012000000|2022-07-28 12:40:00|50.36|47.96|48.47|46.07|50.36|47.96|48.31|45.91|0
1659012300000|2022-07-28 12:45:00|48.58|46.18|47.62|45.22|48.68|46.28|46.85|44.45|0
1659012600000|2022-07-28 12:50:00|47.68|45.28|47.46|45.06|48.69|46.29|46.89|44.49|0
1659012900000|2022-07-28 12:55:00|47.52|45.12|48.51|46.11|48.89|46.49|47.52|45.12|0
1659013200000|2022-07-28 13:00:00|48.49|46.09|48.83|46.43|49.21|46.81|48.35|45.95|0
1659013500000|2022-07-28 13:05:00|48.88|46.48|48.61|46.21|49.15|46.75|48.3|45.9|0
1659013800000|2022-07-28 13:10:00|48.67|46.27|47.82|45.42|48.77|46.37|47.71|45.31|0
1659014100000|2022-07-28 13:15:00|47.87|45.47|47.08|44.68|48.03|45.63|47.08|44.68|0
1659014400000|2022-07-28 13:20:00|47.24|44.84|46.92|44.52|47.29|44.89|46.77|44.37|0
1659014700000|2022-07-28 13:25:00|46.97|44.57|46.4|44|47.28|44.88|45.95|43.55|0
1659015000000|2022-07-28 13:30:00|46.2|43.8|46.43|44.03|46.53|44.13|44.54|42.14|0
1659015300000|2022-07-28 13:35:00|46.33|43.93|47.02|44.62|47.09|44.69|45.47|43.07|0
1659015600000|2022-07-28 13:40:00|47.09|44.69|50.21|47.81|50.32|47.92|46.71|44.31|0
1659015900000|2022-07-28 13:45:00|50.27|47.87|50.86|48.46|52.65|50.25|49.87|47.47|0
1659016200000|2022-07-28 13:50:00|50.91|48.51|53.33|50.93|54.14|51.74|50.63|48.23|0
1659016500000|2022-07-28 13:55:00|53.39|50.99|51.91|49.51|53.5|51.1|51.57|49.17|0
1659016800000|2022-07-28 14:00:00|51.85|49.45|50.95|48.55|51.85|49.45|50.41|48.01|0
1659017100000|2022-07-28 14:05:00|51.23|48.83|52.92|50.52|53.72|51.32|50.79|48.39|0
1659017400000|2022-07-28 14:10:00|52.69|50.29|53.24|50.84|53.95|51.55|51.95|49.55|0
1659017700000|2022-07-28 14:15:00|53.3|50.9|52.76|50.36|53.41|51.01|51.66|49.26|0
1659018000000|2022-07-28 14:20:00|52.67|50.27|53.41|51.01|54.58|52.18|52.39|49.99|0
1659018300000|2022-07-28 14:25:00|53.47|51.07|53.24|50.84|54.69|52.29|52.73|50.33|0
1659018600000|2022-07-28 14:30:00|53.35|50.95|52.67|50.27|53.8|51.4|52.33|49.93|0
1659018900000|2022-07-28 14:35:00|52.61|50.21|51.63|49.23|52.61|50.21|50.21|47.81|0
1659019200000|2022-07-28 14:40:00|51.8|49.4|50.41|48.01|51.8|49.4|50.41|48.01|0
1659019500000|2022-07-28 14:45:00|50.3|47.9|47.87|45.47|50.58|48.18|47.82|45.42|0
1659019800000|2022-07-28 14:50:00|48.03|45.63|48.17|45.77|48.93|46.53|47.45|45.05|0
1659020100000|2022-07-28 14:55:00|48.38|45.98|46.86|44.46|48.44|46.04|46.81|44.41|0
1659020400000|2022-07-28 15:00:00|46.81|44.41|46.13|43.73|47.17|44.77|45.52|43.12|0
1659020700000|2022-07-28 15:05:00|46.18|43.78|45.87|43.47|46.18|43.78|45.27|42.87|0
1659021000000|2022-07-28 15:10:00|45.77|43.37|44.91|42.51|46.28|43.88|44.91|42.51|0
1659021300000|2022-07-28 15:15:00|44.86|42.46|45.01|42.61|45.51|43.11|44.51|42.11|0
1659021600000|2022-07-28 15:20:00|44.96|42.56|42.97|40.57|45.36|42.96|42.73|40.33|0
1659021900000|2022-07-28 15:25:00|42.87|40.47|42.95|40.55|44.26|41.86|42.34|39.94|0
1659022200000|2022-07-28 15:30:00|42.81|40.41|43.12|40.72|44.16|41.76|42.71|40.31|0
1659022500000|2022-07-28 15:35:00|43.02|40.62|42.92|40.52|43.5|41.1|42.59|40.19|0
1659022800000|2022-07-28 15:40:00|42.87|40.47|41.64|39.24|43.16|40.76|41.64|39.24|0
1659023100000|2022-07-28 15:45:00|41.68|39.28|41.87|39.47|42.39|39.99|41.36|38.96|0
1659023400000|2022-07-28 15:50:00|41.78|39.38|42.07|39.67|42.26|39.86|41.49|39.09|0
1659023700000|2022-07-28 15:55:00|42.17|39.77|43.11|40.71|43.16|40.76|42.02|39.62|0
1659024000000|2022-07-28 16:00:00|43.07|40.67|42.59|40.19|43.11|40.71|42.54|40.14|0
1659024300000|2022-07-28 16:05:00|42.58|40.18|43.06|40.66|43.2|40.8|42.44|40.04|0
1659024600000|2022-07-28 16:10:00|43.01|40.61|42.48|40.08|43.06|40.66|42.15|39.75|0
1659024900000|2022-07-28 16:15:00|42.44|40.04|43.08|40.68|43.18|40.78|42.44|40.04|0
1659025200000|2022-07-28 16:20:00|43.28|40.88|41.89|39.49|43.33|40.93|41.89|39.49|0
1659025500000|2022-07-28 16:25:00|41.84|39.44|42|39.6|42.22|39.82|41.61|39.21|0
1659025800000|2022-07-28 16:30:00|41.95|39.55|42.42|40.02|43.09|40.69|41.86|39.46|0
1659026100000|2022-07-28 16:35:00|42.47|40.07|42.18|39.78|42.75|40.35|42|39.6|0
1659026400000|2022-07-28 16:40:00|42.23|39.83|42.27|39.87|42.65|40.25|42.18|39.78|0
1659026700000|2022-07-28 16:45:00|42.32|39.92|42.36|39.96|42.46|40.06|41.75|39.35|0
1659027000000|2022-07-28 16:50:00|42.32|39.92|41.21|38.81|42.69|40.29|41.21|38.81|0
1659027300000|2022-07-28 16:55:00|41.25|38.85|41.81|39.41|41.81|39.41|41.16|38.76|0
1659027600000|2022-07-28 17:00:00|41.86|39.46|42.23|39.83|42.71|40.31|41.72|39.32|0
1659027900000|2022-07-28 17:05:00|42.16|39.76|41.66|39.26|42.56|40.16|41.66|39.26|0
1659028200000|2022-07-28 17:10:00|41.62|39.22|41.01|38.61|41.85|39.45|40.87|38.47|0
1659028500000|2022-07-28 17:15:00|41.05|38.65|41.05|38.65|41.61|39.21|40.91|38.51|0
1659028800000|2022-07-28 17:20:00|41|38.6|40.49|38.09|41.14|38.74|40.13|37.73|0
1659029100000|2022-07-28 17:25:00|40.4|38|40.04|37.64|40.63|38.23|39.95|37.55|0
1659029400000|2022-07-28 17:30:00|39.95|37.55|39.45|37.05|40.08|37.68|39.45|37.05|0
1659029700000|2022-07-28 17:35:00|39.4|37|39.36|36.96|39.88|37.48|38.66|36.26|0
1659030000000|2022-07-28 17:40:00|39.31|36.91|38.82|36.42|39.31|36.91|38.39|35.99|0
1659030300000|2022-07-28 17:45:00|38.87|36.47|38.47|36.07|39.09|36.69|38.38|35.98|0
1659030600000|2022-07-28 17:50:00|38.51|36.11|38.55|36.15|38.86|36.46|38.34|35.94|0
1659030900000|2022-07-28 17:55:00|38.51|36.11|38.16|35.76|38.51|36.11|37.81|35.41|0
1659031200000|2022-07-28 18:00:00|38.25|35.85|38.81|36.41|38.94|36.54|38.2|35.8|0
1659031500000|2022-07-28 18:05:00|38.85|36.45|39.29|36.89|39.52|37.12|38.81|36.41|0
1659031800000|2022-07-28 18:10:00|39.2|36.8|39.25|36.85|39.56|37.16|38.89|36.49|0
1659032100000|2022-07-28 18:15:00|39.29|36.89|38.76|36.36|39.29|36.89|38.49|36.09|0
1659032400000|2022-07-28 18:20:00|38.8|36.4|38.8|36.4|39.2|36.8|38.71|36.31|0
1659032700000|2022-07-28 18:25:00|38.75|36.35|38.84|36.44|39.02|36.62|38.62|36.22|0
1659033000000|2022-07-28 18:30:00|38.79|36.39|38.79|36.39|39.23|36.83|38.57|36.17|0
1659033300000|2022-07-28 18:35:00|38.75|36.35|38.57|36.17|38.92|36.52|38.53|36.13|0
1659033600000|2022-07-28 18:40:00|38.52|36.12|38.43|36.03|38.56|36.16|38.26|35.86|0
1659033900000|2022-07-28 18:45:00|38.48|36.08|38.34|35.94|38.61|36.21|38.3|35.9|0
1659034200000|2022-07-28 18:50:00|38.3|35.9|37.99|35.59|38.74|36.34|37.99|35.59|0
1659034500000|2022-07-28 18:55:00|37.95|35.55|38.12|35.72|38.51|36.11|37.9|35.5|0
1659034800000|2022-07-28 19:00:00|38.03|35.63|37.68|35.28|38.33|35.93|37.55|35.15|0
1659035100000|2022-07-28 19:05:00|37.64|35.24|37.94|35.54|38.42|36.02|37.13|34.73|0
1659035400000|2022-07-28 19:10:00|37.89|35.49|38.11|35.71|38.55|36.15|37.85|35.45|0
1659035700000|2022-07-28 19:15:00|38.06|35.66|38.15|35.75|38.76|36.36|37.97|35.57|0
1659036000000|2022-07-28 19:20:00|38.1|35.7|37.8|35.4|38.1|35.7|37.63|35.23|0
1659036300000|2022-07-28 19:25:00|37.76|35.36|37.67|35.27|38.1|35.7|37.58|35.18|0
1659036600000|2022-07-28 19:30:00|37.71|35.31|38.69|36.29|38.74|36.34|37.71|35.31|0
1659036900000|2022-07-28 19:35:00|38.65|36.25|39.3|36.9|39.7|37.3|38.56|36.16|0
1659037200000|2022-07-28 19:40:00|39.26|36.86|39.57|37.17|39.88|37.48|39.26|36.86|0
1659037500000|2022-07-28 19:45:00|39.66|37.26|38.99|36.59|39.92|37.52|38.94|36.54|0
1659037800000|2022-07-28 19:50:00|38.73|36.33|38.38|35.98|39.21|36.81|38.17|35.77|0
1659038100000|2022-07-28 19:55:00|38.52|36.12|38.66|35.78|38.96|36.56|38.03|35.63|0
1659038400000|2022-07-28 20:00:00|38.8|35.92|37.55|34.67|38.84|35.96|36.32|33.44|0
1659038700000|2022-07-28 20:05:00|37.46|34.58|37.47|35.07|37.56|35.16|36.84|34.04|0
1659039000000|2022-07-28 20:10:00|37.56|35.16|37.73|35.33|37.86|35.46|37.26|34.86|0
1659039300000|2022-07-28 20:15:00|37.76|34.96|37.39|34.59|37.88|35.08|37.29|34.49|0
1659039600000|2022-07-28 20:20:00|37.41|34.61|37.66|34.86|37.66|34.86|37.28|34.48|0
1659039900000|2022-07-28 20:25:00|37.62|34.82|37.15|34.35|37.79|34.99|37.11|34.31|0
1659040200000|2022-07-28 20:30:00|38.24|35.44|35.14|32.34|38.24|35.44|34.88|32.08|0
1659040500000|2022-07-28 20:35:00|35.1|32.3|33.8|31|35.18|32.38|33.11|30.31|0
1659040800000|2022-07-28 20:40:00|33.76|30.96|33.72|30.92|33.95|31.15|33.49|30.69|0
1659041100000|2022-07-28 20:45:00|33.76|30.96|33.48|30.68|33.95|31.15|33.33|30.53|0
1659041400000|2022-07-28 20:50:00|33.52|30.72|33.71|30.91|33.79|30.99|33.48|30.68|0
1659041700000|2022-07-28 20:55:00|33.75|30.95|33.92|31.12|33.96|31.16|33.58|30.78|0
1659042000000|2022-07-28 21:00:00|33.91|31.11|33.7|30.9|33.94|31.14|33.68|30.88|0
1659042300000|2022-07-28 21:05:00|33.65|30.85|33.91|31.11|33.93|31.13|33.65|30.85|0
1659042600000|2022-07-28 21:10:00|33.77|30.97|33.92|31.12|33.92|31.12|33.66|30.86|0
1659042900000|2022-07-28 21:15:00|33.94|31.14|33.92|31.12|33.96|31.16|33.81|31.01|0
1659043200000|2022-07-28 21:20:00|33.93|31.13|34.05|31.25|34.05|31.25|33.87|31.07|0
1659043500000|2022-07-28 21:25:00|34.06|31.26|34.21|31.41|34.3|31.5|34.03|31.23|0
1659043800000|2022-07-28 21:30:00|34.3|31.5|34.06|31.26|34.3|31.5|33.97|31.17|0
1659044100000|2022-07-28 21:35:00|34.08|31.28|34.16|31.36|34.18|31.38|34.08|31.28|0
1659044400000|2022-07-28 21:40:00|34.19|31.39|33.97|31.17|34.19|31.39|33.96|31.16|0
1659044700000|2022-07-28 21:45:00|33.98|31.18|33.96|31.16|33.98|31.18|33.92|31.12|0
1659045000000|2022-07-28 21:50:00|33.94|31.14|33.88|31.08|33.98|31.18|33.88|31.08|0
1659045300000|2022-07-28 21:55:00|33.87|31.07|33.81|31.01|33.89|31.09|33.7|30.9|0
1659045600000|2022-07-28 22:00:00|34.2|31.4|35.24|32.44|35.49|32.69|34.2|31.4|0
1659045900000|2022-07-28 22:05:00|35.2|32.4|34.86|32.06|35.26|32.46|34.76|31.96|0
1659046200000|2022-07-28 22:10:00|34.84|32.04|34.56|31.76|35|32.2|34.56|31.76|0
1659046500000|2022-07-28 22:15:00|34.6|31.8|35.03|32.23|35.03|32.23|34.56|31.76|0
1659046800000|2022-07-28 22:20:00|34.99|32.19|35.23|32.43|35.35|32.55|34.99|32.19|0
1659047100000|2022-07-28 22:25:00|35.21|32.41|34.95|32.15|35.23|32.43|34.95|32.15|0
1659047400000|2022-07-28 22:30:00|34.93|32.13|35.14|32.34|35.14|32.34|34.87|32.07|0
1659047700000|2022-07-28 22:35:00|35.1|32.3|35.22|32.42|35.26|32.46|34.98|32.18|0
1659048000000|2022-07-28 22:40:00|35.2|32.4|35.06|32.26|35.3|32.5|35.06|32.26|0
1659048300000|2022-07-28 22:45:00|35.08|32.28|35.45|32.65|35.45|32.65|35.08|32.28|0
1659048600000|2022-07-28 22:50:00|35.41|32.61|35.69|32.89|35.82|33.02|35.41|32.61|0
1659048900000|2022-07-28 22:55:00|35.73|32.93|35.61|32.81|35.9|33.1|35.45|32.65|0
1659049200000|2022-07-28 23:00:00|35.57|32.77|35.73|32.93|35.77|32.97|35.53|32.73|0
1659049500000|2022-07-28 23:05:00|35.71|32.91|35.85|33.05|35.93|33.13|35.69|32.89|0
1659049800000|2022-07-28 23:10:00|35.81|33.01|35.84|33.04|35.89|33.09|35.77|32.97|0
1659050100000|2022-07-28 23:15:00|35.76|32.96|35.92|33.12|36|33.2|35.72|32.92|0
1659050400000|2022-07-28 23:20:00|35.88|33.08|35.88|33.08|36.04|33.24|35.64|32.84|0
1659050700000|2022-07-28 23:25:00|35.84|33.04|35.39|32.59|35.84|33.04|35.35|32.55|0
1659051000000|2022-07-28 23:30:00|35.43|32.63|35.47|32.67|35.49|32.69|35.39|32.59|0
1659051300000|2022-07-28 23:35:00|35.51|32.71|35.46|32.66|35.63|32.83|35.3|32.5|0
1659051600000|2022-07-28 23:40:00|35.42|32.62|35.42|32.62|35.54|32.74|35.4|32.6|0
1659051900000|2022-07-28 23:45:00|35.38|32.58|35.29|32.49|35.54|32.74|35.25|32.45|0
1659052200000|2022-07-28 23:50:00|35.25|32.45|35.21|32.41|35.41|32.61|35.09|32.29|0
1659052500000|2022-07-28 23:55:00|35.23|32.43|35.37|32.57|35.37|32.57|35.15|32.35|0
1658966400000|2022-07-28 00:00:00|50.86|48.06|51.07|48.27|51.13|48.33|50.34|47.54|0
1658966700000|2022-07-28 00:05:00|51.02|48.22|51.23|48.43|51.29|48.49|50.63|47.83|0
1658967000000|2022-07-28 00:10:00|51.18|48.38|51.39|48.59|51.5|48.7|51.12|48.32|0
1658967300000|2022-07-28 00:15:00|51.45|48.65|51.55|48.75|51.61|48.81|51.39|48.59|0
1658967600000|2022-07-28 00:20:00|51.5|48.7|51.71|48.91|51.71|48.91|51.44|48.64|0
1658967900000|2022-07-28 00:25:00|51.66|48.86|52.1|49.3|52.1|49.3|51.44|48.64|0
1658968200000|2022-07-28 00:30:00|52.04|49.24|51.57|48.77|52.1|49.3|51.57|48.77|0
1658968500000|2022-07-28 00:35:00|51.6|48.8|51.7|48.9|51.81|49.01|51.54|48.74|0
1658968800000|2022-07-28 00:40:00|51.73|48.93|51.86|49.06|51.92|49.12|51.65|48.85|0
1658969100000|2022-07-28 00:45:00|51.92|49.12|51.69|48.89|52.14|49.34|51.64|48.84|0
1658969400000|2022-07-28 00:50:00|51.75|48.95|51.61|48.81|51.75|48.95|51.42|48.62|0
1658969700000|2022-07-28 00:55:00|51.58|48.78|51.52|48.72|51.64|48.84|51.47|48.67|0
1658970000000|2022-07-28 01:00:00|51.47|48.67|51.49|48.69|51.91|49.11|51.36|48.56|0
1658970300000|2022-07-28 01:05:00|51.46|48.66|51.29|48.49|51.52|48.72|51.19|48.39|0
1658970600000|2022-07-28 01:10:00|51.27|48.47|51.46|48.66|51.48|48.68|51.18|48.38|0
1658970900000|2022-07-28 01:15:00|51.4|48.6|51.18|48.38|51.62|48.82|51.12|48.32|0
1658971200000|2022-07-28 01:20:00|51.23|48.43|51.72|48.92|51.78|48.98|51.23|48.43|0
1658971500000|2022-07-28 01:25:00|51.75|48.95|51.66|48.86|51.78|48.98|51.56|48.76|0
1658971800000|2022-07-28 01:30:00|51.72|48.92|51.06|48.26|51.75|48.95|51|48.2|0
1658972100000|2022-07-28 01:35:00|51.11|48.31|51.22|48.42|51.49|48.69|50.98|48.18|0
1658972400000|2022-07-28 01:40:00|51.16|48.36|51.54|48.74|51.6|48.8|51.16|48.36|0
1658972700000|2022-07-28 01:45:00|51.49|48.69|51.32|48.52|51.6|48.8|51.21|48.41|0
1658973000000|2022-07-28 01:50:00|51.29|48.49|51.21|48.41|51.37|48.57|51.15|48.35|0
1658973300000|2022-07-28 01:55:00|51.2|48.4|50.85|48.05|51.26|48.46|50.77|47.97|0
1658973600000|2022-07-28 02:00:00|50.82|48.02|51.03|48.23|51.14|48.34|50.82|48.02|0
1658973900000|2022-07-28 02:05:00|50.95|48.15|51.08|48.28|51.14|48.34|50.87|48.07|0
1658974200000|2022-07-28 02:10:00|51.06|48.26|50.97|48.17|51.08|48.28|50.84|48.04|0
1658974500000|2022-07-28 02:15:00|50.95|48.15|50.94|48.14|51.02|48.22|50.86|48.06|0
1658974800000|2022-07-28 02:20:00|50.91|48.11|51.07|48.27|51.13|48.33|50.86|48.06|0
1658975100000|2022-07-28 02:25:00|51.02|48.22|50.96|48.16|51.07|48.27|50.91|48.11|0
1658975400000|2022-07-28 02:30:00|50.93|48.13|50.68|47.88|51.07|48.27|50.63|47.83|0
1658975700000|2022-07-28 02:35:00|50.66|47.86|50.33|47.53|50.68|47.88|50.25|47.45|0
1658976000000|2022-07-28 02:40:00|50.3|47.5|51.09|48.29|51.14|48.34|50.19|47.39|0
1658976300000|2022-07-28 02:45:00|51.12|48.32|51.25|48.45|51.25|48.45|51.03|48.23|0
1658976600000|2022-07-28 02:50:00|51.19|48.39|51.35|48.55|51.46|48.66|51.19|48.39|0
1658976900000|2022-07-28 02:55:00|51.38|48.58|51.32|48.52|51.46|48.66|51.29|48.49|0
1658977200000|2022-07-28 03:00:00|51.29|48.49|51.45|48.65|51.56|48.76|51.29|48.49|0
1658977500000|2022-07-28 03:05:00|51.4|48.6|51.45|48.65|51.51|48.71|51.4|48.6|0
1658977800000|2022-07-28 03:10:00|51.4|48.6|51.39|48.59|51.45|48.65|51.34|48.54|0
1658978100000|2022-07-28 03:15:00|51.45|48.65|51.66|48.86|51.72|48.92|51.45|48.65|0
1658978400000|2022-07-28 03:20:00|51.72|48.92|51.66|48.86|51.88|49.08|51.66|48.86|0
1658978700000|2022-07-28 03:25:00|51.69|48.89|51.76|48.96|51.82|49.02|51.65|48.85|0
1658979000000|2022-07-28 03:30:00|51.71|48.91|51.81|49.01|51.98|49.18|51.71|48.91|0
1658979300000|2022-07-28 03:35:00|51.9|49.1|51.73|48.93|51.92|49.12|51.7|48.9|0
1658979600000|2022-07-28 03:40:00|51.7|48.9|51.64|48.84|51.87|49.07|51.64|48.84|0
1658979900000|2022-07-28 03:45:00|51.62|48.82|51.97|49.17|52.02|49.22|51.62|48.82|0
1658980200000|2022-07-28 03:50:00|51.94|49.14|52.3|49.5|52.41|49.61|51.91|49.11|0
1658980500000|2022-07-28 03:55:00|52.24|49.44|52.24|49.44|52.32|49.52|52.02|49.22|0
1658980800000|2022-07-28 04:00:00|52.18|49.38|52.18|49.38|52.24|49.44|52.01|49.21|0
1658981100000|2022-07-28 04:05:00|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1658981400000|2022-07-28 04:10:00|52.12|49.32|52.17|49.37|52.28|49.48|52.12|49.32|0
1658981700000|2022-07-28 04:15:00|52.22|49.42|52.22|49.42|52.28|49.48|52.14|49.34|0
1658982000000|2022-07-28 04:20:00|52.17|49.37|52.16|49.36|52.22|49.42|52.11|49.31|0
1658982300000|2022-07-28 04:25:00|52.11|49.31|52.1|49.3|52.21|49.41|52.1|49.3|0
1658982600000|2022-07-28 04:30:00|52.32|49.52|52.21|49.41|52.49|49.69|52.1|49.3|0
1658982900000|2022-07-28 04:35:00|52.24|49.44|52.09|49.29|52.26|49.46|51.99|49.19|0
1658983200000|2022-07-28 04:40:00|52.07|49.27|52.04|49.24|52.15|49.35|51.98|49.18|0
1658983500000|2022-07-28 04:45:00|51.98|49.18|51.98|49.18|52.09|49.29|51.92|49.12|0
1658983800000|2022-07-28 04:50:00|51.92|49.12|52.03|49.23|52.08|49.28|51.92|49.12|0
1658984100000|2022-07-28 04:55:00|51.97|49.17|52.08|49.28|52.08|49.28|51.97|49.17|0
1658984400000|2022-07-28 05:00:00|52.02|49.22|52.02|49.22|52.19|49.39|52.02|49.22|0
1658984700000|2022-07-28 05:05:00|52.05|49.25|52.4|49.6|52.4|49.6|52.02|49.22|0
1658985000000|2022-07-28 05:10:00|52.38|49.58|52.46|49.66|52.46|49.66|52.29|49.49|0
1658985300000|2022-07-28 05:15:00|52.45|49.65|52.45|49.65|52.45|49.65|52.4|49.6|0
1658985600000|2022-07-28 05:20:00|52.51|49.71|52.45|49.65|52.51|49.71|52.39|49.59|0
1658985900000|2022-07-28 05:25:00|52.39|49.59|52.44|49.64|52.5|49.7|52.33|49.53|0
1658986200000|2022-07-28 05:30:00|52.39|49.59|52.05|49.25|52.39|49.59|52|49.2|0
1658986500000|2022-07-28 05:35:00|52|49.2|52.16|49.36|52.21|49.41|52|49.2|0
1658986800000|2022-07-28 05:40:00|52.1|49.3|51.88|49.08|52.16|49.36|51.88|49.08|0
1658987100000|2022-07-28 05:45:00|51.93|49.13|51.63|48.83|51.99|49.19|51.6|48.8|0
1658987400000|2022-07-28 05:50:00|51.71|48.91|51.71|48.91|51.76|48.96|51.65|48.85|0
1658987700000|2022-07-28 05:55:00|51.73|48.93|51.65|48.85|51.87|49.07|51.54|48.74|0
1658988000000|2022-07-28 06:00:00|51.59|48.79|51.15|48.35|51.65|48.85|51.1|48.3|0
1658988300000|2022-07-28 06:05:00|51.21|48.41|51.31|48.51|51.59|48.79|51.15|48.35|0
1658988600000|2022-07-28 06:10:00|51.28|48.48|51.25|48.45|51.42|48.62|51.15|48.35|0
1658988900000|2022-07-28 06:15:00|51.2|48.4|50.92|48.12|51.25|48.45|50.84|48.04|0
1658989200000|2022-07-28 06:20:00|50.98|48.18|50.86|48.06|51.19|48.39|50.59|47.79|0
1658989500000|2022-07-28 06:25:00|50.81|48.01|51.08|48.28|51.24|48.44|50.81|48.01|0
1658989800000|2022-07-28 06:30:00|51.11|48.31|51.29|48.49|51.29|48.49|50.86|48.06|0
1658990100000|2022-07-28 06:35:00|51.24|48.44|50.74|47.94|51.32|48.52|50.74|47.94|0
1658990400000|2022-07-28 06:40:00|50.69|47.89|50.96|48.16|51.01|48.21|50.69|47.89|0
1658990700000|2022-07-28 06:45:00|51.01|48.21|51.23|48.43|51.45|48.65|51.01|48.21|0
1658991000000|2022-07-28 06:50:00|51.22|48.42|51.55|48.75|51.61|48.81|51.22|48.42|0
1658991300000|2022-07-28 06:55:00|51.6|48.8|51.44|48.64|51.6|48.8|51.33|48.53|0
1658991600000|2022-07-28 07:00:00|51.55|48.75|51.96|49.16|52.26|49.46|51.38|48.58|0
1658991900000|2022-07-28 07:05:00|51.67|49.27|51.61|49.21|51.89|49.49|51.56|49.16|0
1658992200000|2022-07-28 07:10:00|51.56|49.16|51.03|48.63|51.56|49.16|50.95|48.55|0
1658992500000|2022-07-28 07:15:00|51.06|48.66|50.68|48.28|51.42|49.02|50.68|48.28|0
1658992800000|2022-07-28 07:20:00|50.73|48.33|51.35|48.95|51.35|48.95|50.35|47.95|0
1658993100000|2022-07-28 07:25:00|51.33|48.93|51.54|49.14|51.54|49.14|51|48.6|0
1658993400000|2022-07-28 07:30:00|51.49|49.09|51.7|49.3|52.2|49.8|51.46|49.06|0
1658993700000|2022-07-28 07:35:00|51.76|49.36|51.98|49.58|51.98|49.58|51.43|49.03|0
1658994000000|2022-07-28 07:40:00|51.92|49.52|51.75|49.35|51.92|49.52|51.31|48.91|0
1658994300000|2022-07-28 07:45:00|51.7|49.3|51.61|49.21|51.75|49.35|51.34|48.94|0
1658994600000|2022-07-28 07:50:00|51.58|49.18|51.52|49.12|51.75|49.35|51.47|49.07|0
1658994900000|2022-07-28 07:55:00|51.63|49.23|51.82|49.42|52.02|49.62|51.58|49.18|0
1658995200000|2022-07-28 08:00:00|51.9|49.5|51.9|49.5|52.24|49.84|51.57|49.17|0
1658995500000|2022-07-28 08:05:00|51.96|49.56|51.74|49.34|52.68|50.28|51.08|48.68|0
1658995800000|2022-07-28 08:10:00|51.69|49.29|51.35|48.95|51.85|49.45|51.19|48.79|0
1658996100000|2022-07-28 08:15:00|51.41|49.01|51.29|48.89|51.57|49.17|50.91|48.51|0
1658996400000|2022-07-28 08:20:00|51.35|48.95|51.15|48.75|51.4|49|51.12|48.72|0
1658996700000|2022-07-28 08:25:00|51.29|48.89|51.64|49.24|51.73|49.33|51.23|48.83|0
1658997000000|2022-07-28 08:30:00|51.62|49.22|51.95|49.55|51.95|49.55|51.62|49.22|0
1658997300000|2022-07-28 08:35:00|52|49.6|52.11|49.71|52.11|49.71|51.83|49.43|0
1658997600000|2022-07-28 08:40:00|52.05|49.65|51.88|49.48|52.22|49.82|51.77|49.37|0
1658997900000|2022-07-28 08:45:00|51.83|49.43|51.88|49.48|51.99|49.59|51.66|49.26|0
1658998200000|2022-07-28 08:50:00|51.91|49.51|52.55|50.15|52.66|50.26|51.77|49.37|0
1658998500000|2022-07-28 08:55:00|52.49|50.09|52.49|50.09|52.63|50.23|52.32|49.92|0
1658998800000|2022-07-28 09:00:00|52.43|50.03|52.31|49.91|52.49|50.09|52.15|49.75|0
1658999100000|2022-07-28 09:05:00|52.37|49.97|52.93|50.53|52.93|50.53|52.28|49.88|0
1658999400000|2022-07-28 09:10:00|52.87|50.47|53.15|50.75|53.27|50.87|52.65|50.25|0
1658999700000|2022-07-28 09:15:00|53.21|50.81|52.98|50.58|53.26|50.86|52.92|50.52|0
1659000000000|2022-07-28 09:20:00|53.03|50.63|53.31|50.91|53.43|51.03|52.98|50.58|0
1659000300000|2022-07-28 09:25:00|53.26|50.86|53.08|50.68|53.31|50.91|52.8|50.4|0
1659000600000|2022-07-28 09:30:00|53.03|50.63|52.91|50.51|53.17|50.77|52.85|50.45|0
1659000900000|2022-07-28 09:35:00|52.97|50.57|52.23|49.83|52.99|50.59|52.17|49.77|0
1659001200000|2022-07-28 09:40:00|52.2|49.8|52.06|49.66|52.34|49.94|52|49.6|0
1659001500000|2022-07-28 09:45:00|52.03|49.63|52.03|49.63|52.06|49.66|51.61|49.21|0
1659001800000|2022-07-28 09:50:00|52|49.6|52.22|49.82|52.28|49.88|51.83|49.43|0
1659002100000|2022-07-28 09:55:00|52.16|49.76|51.66|49.26|52.16|49.76|51.63|49.23|0
1659002400000|2022-07-28 10:00:00|51.6|49.2|51.6|49.2|51.88|49.48|51.32|48.92|0
1659002700000|2022-07-28 10:05:00|51.54|49.14|51.76|49.36|51.76|49.36|51.43|49.03|0
1659003000000|2022-07-28 10:10:00|51.7|49.3|52.15|49.75|52.15|49.75|51.7|49.3|0
1659003300000|2022-07-28 10:15:00|52.09|49.69|51.75|49.35|52.09|49.69|51.64|49.24|0
1659003600000|2022-07-28 10:20:00|51.81|49.41|51.64|49.24|51.97|49.57|51.58|49.18|0
1659003900000|2022-07-28 10:25:00|51.67|49.27|51.25|48.85|51.8|49.4|51.19|48.79|0
1659004200000|2022-07-28 10:30:00|51.14|48.74|51.35|48.95|51.41|49.01|51.08|48.68|0
1659004500000|2022-07-28 10:35:00|51.41|49.01|51.02|48.62|51.63|49.23|50.99|48.59|0
1659004800000|2022-07-28 10:40:00|50.99|48.59|51.18|48.78|51.21|48.81|50.96|48.56|0
1659005100000|2022-07-28 10:45:00|51.21|48.81|51.4|49|51.56|49.16|51.21|48.81|0
1659005400000|2022-07-28 10:50:00|51.34|48.94|51.39|48.99|51.56|49.16|51.34|48.94|0
1659005700000|2022-07-28 10:55:00|51.34|48.94|51.44|49.04|51.89|49.49|51.31|48.91|0
1659006000000|2022-07-28 11:00:00|51.39|48.99|50.94|48.54|51.39|48.99|50.94|48.54|0
1659006300000|2022-07-28 11:05:00|50.97|48.57|50.83|48.43|51.05|48.65|50.78|48.38|0
1659006600000|2022-07-28 11:10:00|50.78|48.38|50.77|48.37|51.11|48.71|50.72|48.32|0
1659006900000|2022-07-28 11:15:00|50.83|48.43|50.6|48.2|50.91|48.51|50.55|48.15|0
1659007200000|2022-07-28 11:20:00|50.66|48.26|50.82|48.42|51.04|48.64|50.66|48.26|0
1659007500000|2022-07-28 11:25:00|50.87|48.47|50.87|48.47|51.09|48.69|50.6|48.2|0
1659007800000|2022-07-28 11:30:00|50.93|48.53|50.92|48.52|51.09|48.69|50.87|48.47|0
1659008100000|2022-07-28 11:35:00|50.98|48.58|50.97|48.57|51.03|48.63|50.81|48.41|0
1659008400000|2022-07-28 11:40:00|51.03|48.63|51.19|48.79|51.3|48.9|51.03|48.63|0
1659008700000|2022-07-28 11:45:00|51.13|48.73|51.24|48.84|51.24|48.84|51.02|48.62|0
1659009000000|2022-07-28 11:50:00|51.18|48.78|51.13|48.73|51.32|48.92|51.07|48.67|0
1659009300000|2022-07-28 11:55:00|51.18|48.78|51.18|48.78|51.4|49|51.18|48.78|0
1659009600000|2022-07-28 12:00:00|51.21|48.81|51.23|48.83|51.56|49.16|51.01|48.61|0
1659009900000|2022-07-28 12:05:00|51.17|48.77|51.34|48.94|51.45|49.05|51.12|48.72|0
1659010200000|2022-07-28 12:10:00|51.28|48.88|51.17|48.77|51.34|48.94|51.06|48.66|0
1659010500000|2022-07-28 12:15:00|51.19|48.79|51.19|48.79|51.47|49.07|51.05|48.65|0
1659010800000|2022-07-28 12:20:00|51.22|48.82|50.99|48.59|51.38|48.98|50.72|48.32|0
1659011100000|2022-07-28 12:25:00|51.05|48.65|50.96|48.56|51.1|48.7|50.77|48.37|0
1659011400000|2022-07-28 12:30:00|50.91|48.51|50.44|48.04|53.06|50.66|49.98|47.58|0
1659011700000|2022-07-28 12:35:00|50.52|48.12|50.42|48.02|50.8|48.4|49.39|46.99|0
1659012000000|2022-07-28 12:40:00|50.36|47.96|48.47|46.07|50.36|47.96|48.31|45.91|0
1659012300000|2022-07-28 12:45:00|48.58|46.18|47.62|45.22|48.68|46.28|46.85|44.45|0
1659012600000|2022-07-28 12:50:00|47.68|45.28|47.46|45.06|48.69|46.29|46.89|44.49|0
1659012900000|2022-07-28 12:55:00|47.52|45.12|48.51|46.11|48.89|46.49|47.52|45.12|0
1659013200000|2022-07-28 13:00:00|48.49|46.09|48.83|46.43|49.21|46.81|48.35|45.95|0
1659013500000|2022-07-28 13:05:00|48.88|46.48|48.61|46.21|49.15|46.75|48.3|45.9|0
1659013800000|2022-07-28 13:10:00|48.67|46.27|47.82|45.42|48.77|46.37|47.71|45.31|0
1659014100000|2022-07-28 13:15:00|47.87|45.47|47.08|44.68|48.03|45.63|47.08|44.68|0
1659014400000|2022-07-28 13:20:00|47.24|44.84|46.92|44.52|47.29|44.89|46.77|44.37|0
1659014700000|2022-07-28 13:25:00|46.97|44.57|46.4|44|47.28|44.88|45.95|43.55|0
1659015000000|2022-07-28 13:30:00|46.2|43.8|46.43|44.03|46.53|44.13|44.54|42.14|0
1659015300000|2022-07-28 13:35:00|46.33|43.93|47.02|44.62|47.09|44.69|45.47|43.07|0
1659015600000|2022-07-28 13:40:00|47.09|44.69|50.21|47.81|50.32|47.92|46.71|44.31|0
1659015900000|2022-07-28 13:45:00|50.27|47.87|50.86|48.46|52.65|50.25|49.87|47.47|0
1659016200000|2022-07-28 13:50:00|50.91|48.51|53.33|50.93|54.14|51.74|50.63|48.23|0
1659016500000|2022-07-28 13:55:00|53.39|50.99|51.91|49.51|53.5|51.1|51.57|49.17|0
1659016800000|2022-07-28 14:00:00|51.85|49.45|50.95|48.55|51.85|49.45|50.41|48.01|0
1659017100000|2022-07-28 14:05:00|51.23|48.83|52.92|50.52|53.72|51.32|50.79|48.39|0
1659017400000|2022-07-28 14:10:00|52.69|50.29|53.24|50.84|53.95|51.55|51.95|49.55|0
1659017700000|2022-07-28 14:15:00|53.3|50.9|52.76|50.36|53.41|51.01|51.66|49.26|0
1659018000000|2022-07-28 14:20:00|52.67|50.27|53.41|51.01|54.58|52.18|52.39|49.99|0
1659018300000|2022-07-28 14:25:00|53.47|51.07|53.24|50.84|54.69|52.29|52.73|50.33|0
1659018600000|2022-07-28 14:30:00|53.35|50.95|52.67|50.27|53.8|51.4|52.33|49.93|0
1659018900000|2022-07-28 14:35:00|52.61|50.21|51.63|49.23|52.61|50.21|50.21|47.81|0
1659019200000|2022-07-28 14:40:00|51.8|49.4|50.41|48.01|51.8|49.4|50.41|48.01|0
1659019500000|2022-07-28 14:45:00|50.3|47.9|47.87|45.47|50.58|48.18|47.82|45.42|0
1659019800000|2022-07-28 14:50:00|48.03|45.63|48.17|45.77|48.93|46.53|47.45|45.05|0
1659020100000|2022-07-28 14:55:00|48.38|45.98|46.86|44.46|48.44|46.04|46.81|44.41|0
1659020400000|2022-07-28 15:00:00|46.81|44.41|46.13|43.73|47.17|44.77|45.52|43.12|0
1659020700000|2022-07-28 15:05:00|46.18|43.78|45.87|43.47|46.18|43.78|45.27|42.87|0
1659021000000|2022-07-28 15:10:00|45.77|43.37|44.91|42.51|46.28|43.88|44.91|42.51|0
1659021300000|2022-07-28 15:15:00|44.86|42.46|45.01|42.61|45.51|43.11|44.51|42.11|0
1659021600000|2022-07-28 15:20:00|44.96|42.56|42.97|40.57|45.36|42.96|42.73|40.33|0
1659021900000|2022-07-28 15:25:00|42.87|40.47|42.95|40.55|44.26|41.86|42.34|39.94|0
1659022200000|2022-07-28 15:30:00|42.81|40.41|43.12|40.72|44.16|41.76|42.71|40.31|0
1659022500000|2022-07-28 15:35:00|43.02|40.62|42.92|40.52|43.5|41.1|42.59|40.19|0
1659022800000|2022-07-28 15:40:00|42.87|40.47|41.64|39.24|43.16|40.76|41.64|39.24|0
1659023100000|2022-07-28 15:45:00|41.68|39.28|41.87|39.47|42.39|39.99|41.36|38.96|0
1659023400000|2022-07-28 15:50:00|41.78|39.38|42.07|39.67|42.26|39.86|41.49|39.09|0
1659023700000|2022-07-28 15:55:00|42.17|39.77|43.11|40.71|43.16|40.76|42.02|39.62|0
1659024000000|2022-07-28 16:00:00|43.07|40.67|42.59|40.19|43.11|40.71|42.54|40.14|0
1659024300000|2022-07-28 16:05:00|42.58|40.18|43.06|40.66|43.2|40.8|42.44|40.04|0
1659024600000|2022-07-28 16:10:00|43.01|40.61|42.48|40.08|43.06|40.66|42.15|39.75|0
1659024900000|2022-07-28 16:15:00|42.44|40.04|43.08|40.68|43.18|40.78|42.44|40.04|0
1659025200000|2022-07-28 16:20:00|43.28|40.88|41.89|39.49|43.33|40.93|41.89|39.49|0
1659025500000|2022-07-28 16:25:00|41.84|39.44|42|39.6|42.22|39.82|41.61|39.21|0
1659025800000|2022-07-28 16:30:00|41.95|39.55|42.42|40.02|43.09|40.69|41.86|39.46|0
1659026100000|2022-07-28 16:35:00|42.47|40.07|42.18|39.78|42.75|40.35|42|39.6|0
1659026400000|2022-07-28 16:40:00|42.23|39.83|42.27|39.87|42.65|40.25|42.18|39.78|0
1659026700000|2022-07-28 16:45:00|42.32|39.92|42.36|39.96|42.46|40.06|41.75|39.35|0
1659027000000|2022-07-28 16:50:00|42.32|39.92|41.21|38.81|42.69|40.29|41.21|38.81|0
1659027300000|2022-07-28 16:55:00|41.25|38.85|41.81|39.41|41.81|39.41|41.16|38.76|0
1659027600000|2022-07-28 17:00:00|41.86|39.46|42.23|39.83|42.71|40.31|41.72|39.32|0
1659027900000|2022-07-28 17:05:00|42.16|39.76|41.66|39.26|42.56|40.16|41.66|39.26|0
1659028200000|2022-07-28 17:10:00|41.62|39.22|41.01|38.61|41.85|39.45|40.87|38.47|0
1659028500000|2022-07-28 17:15:00|41.05|38.65|41.05|38.65|41.61|39.21|40.91|38.51|0
1659028800000|2022-07-28 17:20:00|41|38.6|40.49|38.09|41.14|38.74|40.13|37.73|0
1659029100000|2022-07-28 17:25:00|40.4|38|40.04|37.64|40.63|38.23|39.95|37.55|0
1659029400000|2022-07-28 17:30:00|39.95|37.55|39.45|37.05|40.08|37.68|39.45|37.05|0
1659029700000|2022-07-28 17:35:00|39.4|37|39.36|36.96|39.88|37.48|38.66|36.26|0
1659030000000|2022-07-28 17:40:00|39.31|36.91|38.82|36.42|39.31|36.91|38.39|35.99|0
1659030300000|2022-07-28 17:45:00|38.87|36.47|38.47|36.07|39.09|36.69|38.38|35.98|0
1659030600000|2022-07-28 17:50:00|38.51|36.11|38.55|36.15|38.86|36.46|38.34|35.94|0
1659030900000|2022-07-28 17:55:00|38.51|36.11|38.16|35.76|38.51|36.11|37.81|35.41|0
1659031200000|2022-07-28 18:00:00|38.25|35.85|38.81|36.41|38.94|36.54|38.2|35.8|0
1659031500000|2022-07-28 18:05:00|38.85|36.45|39.29|36.89|39.52|37.12|38.81|36.41|0
1659031800000|2022-07-28 18:10:00|39.2|36.8|39.25|36.85|39.56|37.16|38.89|36.49|0
1659032100000|2022-07-28 18:15:00|39.29|36.89|38.76|36.36|39.29|36.89|38.49|36.09|0
1659032400000|2022-07-28 18:20:00|38.8|36.4|38.8|36.4|39.2|36.8|38.71|36.31|0
1659032700000|2022-07-28 18:25:00|38.75|36.35|38.84|36.44|39.02|36.62|38.62|36.22|0
1659033000000|2022-07-28 18:30:00|38.79|36.39|38.79|36.39|39.23|36.83|38.57|36.17|0
1659033300000|2022-07-28 18:35:00|38.75|36.35|38.57|36.17|38.92|36.52|38.53|36.13|0
1659033600000|2022-07-28 18:40:00|38.52|36.12|38.43|36.03|38.56|36.16|38.26|35.86|0
1659033900000|2022-07-28 18:45:00|38.48|36.08|38.34|35.94|38.61|36.21|38.3|35.9|0
1659034200000|2022-07-28 18:50:00|38.3|35.9|37.99|35.59|38.74|36.34|37.99|35.59|0
1659034500000|2022-07-28 18:55:00|37.95|35.55|38.12|35.72|38.51|36.11|37.9|35.5|0
1659034800000|2022-07-28 19:00:00|38.03|35.63|37.68|35.28|38.33|35.93|37.55|35.15|0
1659035100000|2022-07-28 19:05:00|37.64|35.24|37.94|35.54|38.42|36.02|37.13|34.73|0
1659035400000|2022-07-28 19:10:00|37.89|35.49|38.11|35.71|38.55|36.15|37.85|35.45|0
1659035700000|2022-07-28 19:15:00|38.06|35.66|38.15|35.75|38.76|36.36|37.97|35.57|0
1659036000000|2022-07-28 19:20:00|38.1|35.7|37.8|35.4|38.1|35.7|37.63|35.23|0
1659036300000|2022-07-28 19:25:00|37.76|35.36|37.67|35.27|38.1|35.7|37.58|35.18|0
1659036600000|2022-07-28 19:30:00|37.71|35.31|38.69|36.29|38.74|36.34|37.71|35.31|0
1659036900000|2022-07-28 19:35:00|38.65|36.25|39.3|36.9|39.7|37.3|38.56|36.16|0
1659037200000|2022-07-28 19:40:00|39.26|36.86|39.57|37.17|39.88|37.48|39.26|36.86|0
1659037500000|2022-07-28 19:45:00|39.66|37.26|38.99|36.59|39.92|37.52|38.94|36.54|0
1659037800000|2022-07-28 19:50:00|38.73|36.33|38.38|35.98|39.21|36.81|38.17|35.77|0
1659038100000|2022-07-28 19:55:00|38.52|36.12|38.66|35.78|38.96|36.56|38.03|35.63|0
1659038400000|2022-07-28 20:00:00|38.8|35.92|37.55|34.67|38.84|35.96|36.32|33.44|0
1659038700000|2022-07-28 20:05:00|37.46|34.58|37.47|35.07|37.56|35.16|36.84|34.04|0
1659039000000|2022-07-28 20:10:00|37.56|35.16|37.73|35.33|37.86|35.46|37.26|34.86|0
1659039300000|2022-07-28 20:15:00|37.76|34.96|37.39|34.59|37.88|35.08|37.29|34.49|0
1659039600000|2022-07-28 20:20:00|37.41|34.61|37.66|34.86|37.66|34.86|37.28|34.48|0
1659039900000|2022-07-28 20:25:00|37.62|34.82|37.15|34.35|37.79|34.99|37.11|34.31|0
1659040200000|2022-07-28 20:30:00|38.24|35.44|35.14|32.34|38.24|35.44|34.88|32.08|0
1659040500000|2022-07-28 20:35:00|35.1|32.3|33.8|31|35.18|32.38|33.11|30.31|0
1659040800000|2022-07-28 20:40:00|33.76|30.96|33.72|30.92|33.95|31.15|33.49|30.69|0
1659041100000|2022-07-28 20:45:00|33.76|30.96|33.48|30.68|33.95|31.15|33.33|30.53|0
1659041400000|2022-07-28 20:50:00|33.52|30.72|33.71|30.91|33.79|30.99|33.48|30.68|0
1659041700000|2022-07-28 20:55:00|33.75|30.95|33.92|31.12|33.96|31.16|33.58|30.78|0
1659042000000|2022-07-28 21:00:00|33.91|31.11|33.7|30.9|33.94|31.14|33.68|30.88|0
1659042300000|2022-07-28 21:05:00|33.65|30.85|33.91|31.11|33.93|31.13|33.65|30.85|0
1659042600000|2022-07-28 21:10:00|33.77|30.97|33.92|31.12|33.92|31.12|33.66|30.86|0
1659042900000|2022-07-28 21:15:00|33.94|31.14|33.92|31.12|33.96|31.16|33.81|31.01|0
1659043200000|2022-07-28 21:20:00|33.93|31.13|34.05|31.25|34.05|31.25|33.87|31.07|0
1659043500000|2022-07-28 21:25:00|34.06|31.26|34.21|31.41|34.3|31.5|34.03|31.23|0
1659043800000|2022-07-28 21:30:00|34.3|31.5|34.06|31.26|34.3|31.5|33.97|31.17|0
1659044100000|2022-07-28 21:35:00|34.08|31.28|34.16|31.36|34.18|31.38|34.08|31.28|0
1659044400000|2022-07-28 21:40:00|34.19|31.39|33.97|31.17|34.19|31.39|33.96|31.16|0
1659044700000|2022-07-28 21:45:00|33.98|31.18|33.96|31.16|33.98|31.18|33.92|31.12|0
1659045000000|2022-07-28 21:50:00|33.94|31.14|33.88|31.08|33.98|31.18|33.88|31.08|0
1659045300000|2022-07-28 21:55:00|33.87|31.07|33.81|31.01|33.89|31.09|33.7|30.9|0
1659045600000|2022-07-28 22:00:00|34.2|31.4|35.24|32.44|35.49|32.69|34.2|31.4|0
1659045900000|2022-07-28 22:05:00|35.2|32.4|34.86|32.06|35.26|32.46|34.76|31.96|0
1659046200000|2022-07-28 22:10:00|34.84|32.04|34.56|31.76|35|32.2|34.56|31.76|0
1659046500000|2022-07-28 22:15:00|34.6|31.8|35.03|32.23|35.03|32.23|34.56|31.76|0
1659046800000|2022-07-28 22:20:00|34.99|32.19|35.23|32.43|35.35|32.55|34.99|32.19|0
1659047100000|2022-07-28 22:25:00|35.21|32.41|34.95|32.15|35.23|32.43|34.95|32.15|0
1659047400000|2022-07-28 22:30:00|34.93|32.13|35.14|32.34|35.14|32.34|34.87|32.07|0
1659047700000|2022-07-28 22:35:00|35.1|32.3|35.22|32.42|35.26|32.46|34.98|32.18|0
1659048000000|2022-07-28 22:40:00|35.2|32.4|35.06|32.26|35.3|32.5|35.06|32.26|0
1659048300000|2022-07-28 22:45:00|35.08|32.28|35.45|32.65|35.45|32.65|35.08|32.28|0
1659048600000|2022-07-28 22:50:00|35.41|32.61|35.69|32.89|35.82|33.02|35.41|32.61|0
1659048900000|2022-07-28 22:55:00|35.73|32.93|35.61|32.81|35.9|33.1|35.45|32.65|0
1659049200000|2022-07-28 23:00:00|35.57|32.77|35.73|32.93|35.77|32.97|35.53|32.73|0
1659049500000|2022-07-28 23:05:00|35.71|32.91|35.85|33.05|35.93|33.13|35.69|32.89|0
1659049800000|2022-07-28 23:10:00|35.81|33.01|35.84|33.04|35.89|33.09|35.77|32.97|0
1659050100000|2022-07-28 23:15:00|35.76|32.96|35.92|33.12|36|33.2|35.72|32.92|0
1659050400000|2022-07-28 23:20:00|35.88|33.08|35.88|33.08|36.04|33.24|35.64|32.84|0
1659050700000|2022-07-28 23:25:00|35.84|33.04|35.39|32.59|35.84|33.04|35.35|32.55|0
1659051000000|2022-07-28 23:30:00|35.43|32.63|35.47|32.67|35.49|32.69|35.39|32.59|0
1659051300000|2022-07-28 23:35:00|35.51|32.71|35.46|32.66|35.63|32.83|35.3|32.5|0
1659051600000|2022-07-28 23:40:00|35.42|32.62|35.42|32.62|35.54|32.74|35.4|32.6|0
1659051900000|2022-07-28 23:45:00|35.38|32.58|35.29|32.49|35.54|32.74|35.25|32.45|0
1659052200000|2022-07-28 23:50:00|35.25|32.45|35.21|32.41|35.41|32.61|35.09|32.29|0
1659052500000|2022-07-28 23:55:00|35.23|32.43|35.37|32.57|35.37|32.57|35.15|32.35|0
1659052800000|2022-07-29 00:00:00|35.41|32.61|35.67|32.87|35.83|33.03|35.41|32.61|0
1659053100000|2022-07-29 00:05:00|35.65|32.85|35.32|32.52|35.77|32.97|35.3|32.5|0
1659053400000|2022-07-29 00:10:00|35.28|32.48|35.32|32.52|35.44|32.64|35.08|32.28|0
1659053700000|2022-07-29 00:15:00|35.28|32.48|35.07|32.27|35.36|32.56|34.91|32.11|0
1659054000000|2022-07-29 00:20:00|35.15|32.35|35.14|32.34|35.25|32.45|35.07|32.27|0
1659054300000|2022-07-29 00:25:00|35.18|32.38|35.38|32.58|35.42|32.62|35.14|32.34|0
1659054600000|2022-07-29 00:30:00|35.34|32.54|35.26|32.46|35.42|32.62|35.22|32.42|0
1659054900000|2022-07-29 00:35:00|35.3|32.5|35.09|32.29|35.34|32.54|35.09|32.29|0
1659055200000|2022-07-29 00:40:00|35.13|32.33|35.41|32.61|35.49|32.69|35.09|32.29|0
1659055500000|2022-07-29 00:45:00|35.33|32.53|35.53|32.73|35.57|32.77|35.31|32.51|0
1659055800000|2022-07-29 00:50:00|35.49|32.69|35.41|32.61|35.53|32.73|35.23|32.43|0
1659056100000|2022-07-29 00:55:00|35.37|32.57|35.36|32.56|35.4|32.6|35.24|32.44|0
1659056400000|2022-07-29 01:00:00|35.4|32.6|35.4|32.6|35.52|32.72|35.28|32.48|0
1659056700000|2022-07-29 01:05:00|35.42|32.62|35.2|32.4|35.44|32.64|35.2|32.4|0
1659057000000|2022-07-29 01:10:00|35.24|32.44|35.03|32.23|35.32|32.52|35.03|32.23|0
1659057300000|2022-07-29 01:15:00|34.99|32.19|34.99|32.19|35.17|32.37|34.79|31.99|0
1659057600000|2022-07-29 01:20:00|35.01|32.21|34.97|32.17|35.07|32.27|34.71|31.91|0
1659057900000|2022-07-29 01:25:00|34.98|32.18|34.88|32.08|35.02|32.22|34.82|32.02|0
1659058200000|2022-07-29 01:30:00|34.9|32.1|34.78|31.98|35.1|32.3|34.78|31.98|0
1659058500000|2022-07-29 01:35:00|34.74|31.94|34.8|32|34.9|32.1|34.7|31.9|0
1659058800000|2022-07-29 01:40:00|34.81|32.01|34.65|31.85|34.89|32.09|34.57|31.77|0
1659059100000|2022-07-29 01:45:00|34.61|31.81|34.49|31.69|34.69|31.89|34.49|31.69|0
1659059400000|2022-07-29 01:50:00|34.47|31.67|34.41|31.61|34.57|31.77|34.33|31.53|0
1659059700000|2022-07-29 01:55:00|34.45|31.65|34.11|31.31|34.45|31.65|34.09|31.29|0
1659060000000|2022-07-29 02:00:00|34.05|31.25|34.13|31.33|34.17|31.37|33.97|31.17|0
1659060300000|2022-07-29 02:05:00|34.09|31.29|34.12|31.32|34.28|31.48|34.01|31.21|0
1659060600000|2022-07-29 02:10:00|34.14|31.34|34.06|31.26|34.16|31.36|33.96|31.16|0
1659060900000|2022-07-29 02:15:00|34.04|31.24|34.16|31.36|34.22|31.42|34.04|31.24|0
1659061200000|2022-07-29 02:20:00|34.15|31.35|34.15|31.35|34.23|31.43|34.04|31.24|0
1659061500000|2022-07-29 02:25:00|34.19|31.39|34.05|31.25|34.27|31.47|34.03|31.23|0
1659061800000|2022-07-29 02:30:00|34.07|31.27|33.91|31.11|34.07|31.27|33.83|31.03|0
1659062100000|2022-07-29 02:35:00|33.95|31.15|33.79|30.99|33.95|31.15|33.79|30.99|0
1659062400000|2022-07-29 02:40:00|33.83|31.03|33.71|30.91|33.83|31.03|33.67|30.87|0
1659062700000|2022-07-29 02:45:00|33.67|30.87|33.78|30.98|33.82|31.02|33.67|30.87|0
1659063000000|2022-07-29 02:50:00|33.8|31|34.09|31.29|34.13|31.33|33.78|30.98|0
1659063300000|2022-07-29 02:55:00|34.13|31.33|34.09|31.29|34.17|31.37|34.05|31.25|0
1659063600000|2022-07-29 03:00:00|34.13|31.33|34.09|31.29|34.17|31.37|33.97|31.17|0
1659063900000|2022-07-29 03:05:00|34.11|31.31|34.24|31.44|34.28|31.48|34.09|31.29|0
1659064200000|2022-07-29 03:10:00|34.16|31.36|34.32|31.52|34.32|31.52|34.12|31.32|0
1659064500000|2022-07-29 03:15:00|34.28|31.48|34.12|31.32|34.28|31.48|34.08|31.28|0
1659064800000|2022-07-29 03:20:00|34.14|31.34|34.13|31.33|34.19|31.39|34.07|31.27|0
1659065100000|2022-07-29 03:25:00|34.11|31.31|34.19|31.39|34.23|31.43|34.11|31.31|0
1659065400000|2022-07-29 03:30:00|34.17|31.37|34.42|31.62|34.5|31.7|34.17|31.37|0
1659065700000|2022-07-29 03:35:00|34.46|31.66|34.34|31.54|34.54|31.74|34.3|31.5|0
1659066000000|2022-07-29 03:40:00|34.38|31.58|34.69|31.89|34.73|31.93|34.38|31.58|0
1659066300000|2022-07-29 03:45:00|34.73|31.93|34.67|31.87|34.77|31.97|34.53|31.73|0
1659066600000|2022-07-29 03:50:00|34.65|31.85|34.61|31.81|34.73|31.93|34.57|31.77|0
1659066900000|2022-07-29 03:55:00|34.65|31.85|34.76|31.96|34.84|32.04|34.63|31.83|0
1659067200000|2022-07-29 04:00:00|34.8|32|34.68|31.88|34.84|32.04|34.68|31.88|0
1659067500000|2022-07-29 04:05:00|34.7|31.9|34.44|31.64|34.72|31.92|34.4|31.6|0
1659067800000|2022-07-29 04:10:00|34.4|31.6|34.44|31.64|34.48|31.68|34.4|31.6|0
1659068100000|2022-07-29 04:15:00|34.4|31.6|34.47|31.67|34.51|31.71|34.39|31.59|0
1659068400000|2022-07-29 04:20:00|34.43|31.63|34.21|31.41|34.47|31.67|34.19|31.39|0
1659068700000|2022-07-29 04:25:00|34.19|31.39|34.23|31.43|34.27|31.47|34.15|31.35|0
1659069000000|2022-07-29 04:30:00|34.25|31.45|34.38|31.58|34.46|31.66|34.25|31.45|0
1659069300000|2022-07-29 04:35:00|34.36|31.56|34.24|31.44|34.38|31.58|34.22|31.42|0
1659069600000|2022-07-29 04:40:00|34.26|31.46|34.26|31.46|34.34|31.54|34.22|31.42|0
1659069900000|2022-07-29 04:45:00|34.28|31.48|34.33|31.53|34.34|31.54|34.22|31.42|0
1659070200000|2022-07-29 04:50:00|34.29|31.49|34.37|31.57|34.39|31.59|34.25|31.45|0
1659070500000|2022-07-29 04:55:00|34.33|31.53|34.43|31.63|34.57|31.77|34.33|31.53|0
1659070800000|2022-07-29 05:00:00|34.47|31.67|34.62|31.82|34.66|31.86|34.39|31.59|0
1659071100000|2022-07-29 05:05:00|34.6|31.8|34.8|32|34.8|32|34.6|31.8|0
1659071400000|2022-07-29 05:10:00|34.78|31.98|34.83|32.03|35.04|32.24|34.72|31.92|0
1659071700000|2022-07-29 05:15:00|34.87|32.07|34.51|31.71|34.91|32.11|34.51|31.71|0
1659072000000|2022-07-29 05:20:00|34.47|31.67|34.23|31.43|34.47|31.67|34.15|31.35|0
1659072300000|2022-07-29 05:25:00|34.27|31.47|34.05|31.25|34.31|31.51|33.95|31.15|0
1659072600000|2022-07-29 05:30:00|34.07|31.27|33.72|30.92|34.15|31.35|33.62|30.82|0
1659072900000|2022-07-29 05:35:00|33.76|30.96|33.52|30.72|33.79|30.99|33.4|30.6|0
1659073200000|2022-07-29 05:40:00|33.5|30.7|33.75|30.95|33.79|30.99|33.5|30.7|0
1659073500000|2022-07-29 05:45:00|33.71|30.91|33.75|30.95|33.87|31.07|33.42|30.62|0
1659073800000|2022-07-29 05:50:00|33.79|30.99|33.82|31.02|33.94|31.14|33.67|30.87|0
1659074100000|2022-07-29 05:55:00|33.86|31.06|33.51|30.71|33.86|31.06|33.51|30.71|0
1659074400000|2022-07-29 06:00:00|33.55|30.75|33.97|31.17|34.13|31.33|33.55|30.75|0
1659074700000|2022-07-29 06:05:00|33.93|31.13|34.12|31.32|34.16|31.36|33.85|31.05|0
1659075000000|2022-07-29 06:10:00|34.11|31.31|34.12|31.32|34.2|31.4|33.85|31.05|0
1659075300000|2022-07-29 06:15:00|34.14|31.34|34.04|31.24|34.2|31.4|33.94|31.14|0
1659075600000|2022-07-29 06:20:00|34|31.2|33.49|30.69|34.08|31.28|33.49|30.69|0
1659075900000|2022-07-29 06:25:00|33.47|30.67|33.68|30.88|34.5|31.7|33.34|30.54|0
1659076200000|2022-07-29 06:30:00|33.72|30.92|33.79|30.99|33.83|31.03|33.6|30.8|0
1659076500000|2022-07-29 06:35:00|33.75|30.95|33.98|31.18|33.98|31.18|33.63|30.83|0
1659076800000|2022-07-29 06:40:00|33.94|31.14|34.21|31.41|34.25|31.45|33.82|31.02|0
1659077100000|2022-07-29 06:45:00|34.13|31.33|34.03|31.23|34.21|31.41|33.9|31.1|0
1659077400000|2022-07-29 06:50:00|34.01|31.21|33.97|31.17|34.17|31.37|33.87|31.07|0
1659077700000|2022-07-29 06:55:00|33.95|31.15|33.93|31.13|34.2|31.4|33.77|30.97|0
1659078000000|2022-07-29 07:00:00|34.05|31.25|34.26|31.46|34.36|31.56|33.85|31.05|0
1659078300000|2022-07-29 07:05:00|34.12|31.72|33.82|31.42|34.27|31.87|33.57|31.17|0
1659078600000|2022-07-29 07:10:00|33.8|31.4|34.07|31.67|34.07|31.67|33.53|31.13|0
1659078900000|2022-07-29 07:15:00|34.03|31.63|33.44|31.04|34.11|31.71|33.44|31.04|0
1659079200000|2022-07-29 07:20:00|33.41|31.01|33.42|31.02|33.48|31.08|33.1|30.7|0
1659079500000|2022-07-29 07:25:00|33.4|31|33.44|31.04|33.58|31.18|33.25|30.85|0
1659079800000|2022-07-29 07:30:00|33.48|31.08|34.33|31.93|34.37|31.97|33.44|31.04|0
1659080100000|2022-07-29 07:35:00|34.29|31.89|34.21|31.81|34.37|31.97|34.09|31.69|0
1659080400000|2022-07-29 07:40:00|34.25|31.85|34.48|32.08|34.72|32.32|34.21|31.81|0
1659080700000|2022-07-29 07:45:00|34.47|32.07|34.58|32.18|34.68|32.28|34.29|31.89|0
1659081000000|2022-07-29 07:50:00|34.54|32.14|34.52|32.12|34.6|32.2|34.28|31.88|0
1659081300000|2022-07-29 07:55:00|34.6|32.2|34.28|31.88|34.6|32.2|34.28|31.88|0
1659081600000|2022-07-29 08:00:00|34.24|31.84|34.12|31.72|34.36|31.96|33.92|31.52|0
1659081900000|2022-07-29 08:05:00|34.16|31.76|33.88|31.48|34.16|31.76|33.72|31.32|0
1659082200000|2022-07-29 08:10:00|33.84|31.44|33.84|31.44|33.88|31.48|33.56|31.16|0
1659082500000|2022-07-29 08:15:00|33.82|31.42|33.56|31.16|33.99|31.59|33.52|31.12|0
1659082800000|2022-07-29 08:20:00|33.6|31.2|34.28|31.88|34.3|31.9|33.56|31.16|0
1659083100000|2022-07-29 08:25:00|34.26|31.86|33.71|31.31|34.3|31.9|33.71|31.31|0
1659083400000|2022-07-29 08:30:00|33.75|31.35|33.9|31.5|33.94|31.54|33.71|31.31|0
1659083700000|2022-07-29 08:35:00|33.94|31.54|34.13|31.73|34.17|31.77|33.78|31.38|0
1659084000000|2022-07-29 08:40:00|34.21|31.81|34.31|31.91|34.43|32.03|33.7|31.3|0
1659084300000|2022-07-29 08:45:00|34.29|31.89|34.84|32.44|34.88|32.48|34.25|31.85|0
1659084600000|2022-07-29 08:50:00|34.8|32.4|34.8|32.4|34.96|32.56|34.6|32.2|0
1659084900000|2022-07-29 08:55:00|34.84|32.44|34.48|32.08|34.84|32.44|34.4|32|0
1659085200000|2022-07-29 09:00:00|34.55|32.15|34.59|32.19|34.79|32.39|34.47|32.07|0
1659085500000|2022-07-29 09:05:00|34.57|32.17|34.79|32.39|34.85|32.45|34.55|32.15|0
1659085800000|2022-07-29 09:10:00|34.75|32.35|34.5|32.1|34.87|32.47|34.5|32.1|0
1659086100000|2022-07-29 09:15:00|34.54|32.14|34.74|32.34|34.74|32.34|34.46|32.06|0
1659086400000|2022-07-29 09:20:00|34.7|32.3|34.4|32|34.74|32.34|34.28|31.88|0
1659086700000|2022-07-29 09:25:00|34.38|31.98|34.08|31.68|34.42|32.02|34.08|31.68|0
1659087000000|2022-07-29 09:30:00|34.12|31.72|33.68|31.28|34.12|31.72|33.68|31.28|0
1659087300000|2022-07-29 09:35:00|33.72|31.32|33.8|31.4|33.84|31.44|33.6|31.2|0
1659087600000|2022-07-29 09:40:00|33.82|31.42|33.87|31.47|33.89|31.49|33.68|31.28|0
1659087900000|2022-07-29 09:45:00|33.91|31.51|33.79|31.39|33.95|31.55|33.71|31.31|0
1659088200000|2022-07-29 09:50:00|33.75|31.35|33.79|31.39|33.94|31.54|33.63|31.23|0
1659088500000|2022-07-29 09:55:00|33.81|31.41|33.39|30.99|33.86|31.46|33.38|30.98|0
1659088800000|2022-07-29 10:00:00|33.36|30.96|33.55|31.15|33.94|31.54|33.24|30.84|0
1659089100000|2022-07-29 10:05:00|33.57|31.17|33.31|30.91|33.58|31.18|33.2|30.8|0
1659089400000|2022-07-29 10:10:00|33.35|30.95|33.54|31.14|33.62|31.22|33.23|30.83|0
1659089700000|2022-07-29 10:15:00|33.58|31.18|33.81|31.41|33.87|31.47|33.5|31.1|0
1659090000000|2022-07-29 10:20:00|33.89|31.49|33.69|31.29|33.89|31.49|33.61|31.21|0
1659090300000|2022-07-29 10:25:00|33.67|31.27|33.69|31.29|33.72|31.32|33.53|31.13|0
1659090600000|2022-07-29 10:30:00|33.65|31.25|33.49|31.09|33.67|31.27|33.49|31.09|0
1659090900000|2022-07-29 10:35:00|33.53|31.13|32.98|30.58|33.56|31.16|32.98|30.58|0
1659091200000|2022-07-29 10:40:00|33.02|30.62|33.13|30.73|33.14|30.74|32.98|30.58|0
1659091500000|2022-07-29 10:45:00|33.19|30.79|33.17|30.77|33.32|30.92|33.13|30.73|0
1659091800000|2022-07-29 10:50:00|33.09|30.69|33.2|30.8|33.2|30.8|32.9|30.5|0
1659092100000|2022-07-29 10:55:00|33.17|30.77|33.28|30.88|33.36|30.96|33.16|30.76|0
1659092400000|2022-07-29 11:00:00|33.32|30.92|33.58|31.18|33.62|31.22|33.16|30.76|0
1659092700000|2022-07-29 11:05:00|33.62|31.22|34.05|31.65|34.05|31.65|33.58|31.18|0
1659093000000|2022-07-29 11:10:00|34.03|31.63|34.05|31.65|34.05|31.65|33.77|31.37|0
1659093300000|2022-07-29 11:15:00|34.01|31.61|33.81|31.41|34.05|31.65|33.77|31.37|0
1659093600000|2022-07-29 11:20:00|33.77|31.37|34|31.6|34.2|31.8|33.69|31.29|0
1659093900000|2022-07-29 11:25:00|33.96|31.56|34.23|31.83|34.32|31.92|33.96|31.56|0
1659094200000|2022-07-29 11:30:00|34.2|31.8|33.91|31.51|34.27|31.87|33.75|31.35|0
1659094500000|2022-07-29 11:35:00|33.87|31.47|33.83|31.43|33.97|31.57|33.59|31.19|0
1659094800000|2022-07-29 11:40:00|33.87|31.47|33.94|31.54|34.18|31.78|33.82|31.42|0
1659095100000|2022-07-29 11:45:00|33.98|31.58|34.02|31.62|34.06|31.66|33.82|31.42|0
1659095400000|2022-07-29 11:50:00|34.04|31.64|33.9|31.5|34.14|31.74|33.78|31.38|0
1659095700000|2022-07-29 11:55:00|33.94|31.54|33.76|31.36|34.09|31.69|33.74|31.34|0
1659096000000|2022-07-29 12:00:00|33.77|31.37|33.54|31.14|33.81|31.41|33.46|31.06|0
1659096300000|2022-07-29 12:05:00|33.5|31.1|33.73|31.33|33.73|31.33|33.42|31.02|0
1659096600000|2022-07-29 12:10:00|33.69|31.29|34|31.6|34.08|31.68|33.69|31.29|0
1659096900000|2022-07-29 12:15:00|34.04|31.64|34.28|31.88|34.36|31.96|34.04|31.64|0
1659097200000|2022-07-29 12:20:00|34.24|31.84|34.19|31.79|34.43|32.03|34.15|31.75|0
1659097500000|2022-07-29 12:25:00|34.15|31.75|34.45|32.05|34.55|32.15|33.91|31.51|0
1659097800000|2022-07-29 12:30:00|34.29|31.89|35.6|33.2|35.62|33.22|34.19|31.79|0
1659098100000|2022-07-29 12:35:00|35.56|33.16|35.55|33.15|35.92|33.52|34.77|32.37|0
1659098400000|2022-07-29 12:40:00|35.63|33.23|35.38|32.98|35.63|33.23|35.28|32.88|0
1659098700000|2022-07-29 12:45:00|35.34|32.94|35.01|32.61|35.38|32.98|34.97|32.57|0
1659099000000|2022-07-29 12:50:00|34.97|32.57|34.72|32.32|35.05|32.65|34.36|31.96|0
1659099300000|2022-07-29 12:55:00|34.76|32.36|34.92|32.52|34.96|32.56|34.76|32.36|0
1659099600000|2022-07-29 13:00:00|34.88|32.48|35.85|33.45|35.93|33.53|34.87|32.47|0
1659099900000|2022-07-29 13:05:00|35.89|33.49|35.93|33.53|36.22|33.82|35.73|33.33|0
1659100200000|2022-07-29 13:10:00|35.89|33.49|36.01|33.61|36.22|33.82|35.85|33.45|0
1659100500000|2022-07-29 13:15:00|36.09|33.69|36.05|33.65|36.15|33.75|35.92|33.52|0
1659100800000|2022-07-29 13:20:00|36.09|33.69|35.55|33.15|36.21|33.81|35.51|33.11|0
1659101100000|2022-07-29 13:25:00|35.59|33.19|35.5|33.1|35.71|33.31|35.3|32.9|0
1659101400000|2022-07-29 13:30:00|35.38|32.98|36.08|33.68|36.54|34.14|34.73|32.33|0
1659101700000|2022-07-29 13:35:00|36.37|33.97|34.19|31.79|36.79|34.39|34.15|31.75|0
1659102000000|2022-07-29 13:40:00|34.11|31.71|33.01|30.61|34.17|31.77|32.47|30.07|0
1659102300000|2022-07-29 13:45:00|33.07|30.67|32.81|30.41|33.07|30.67|31.9|29.5|0
1659102600000|2022-07-29 13:50:00|32.77|30.37|33.13|30.73|33.41|31.01|32.69|30.29|0
1659102900000|2022-07-29 13:55:00|33.12|30.72|32.98|30.58|33.36|30.96|32.56|30.16|0
1659103200000|2022-07-29 14:00:00|32.92|30.52|31.73|29.33|33.48|31.08|31.65|29.25|0
1659103500000|2022-07-29 14:05:00|31.69|29.29|32.61|30.21|32.84|30.44|31.25|28.85|0
1659103800000|2022-07-29 14:10:00|32.65|30.25|32.66|30.26|32.84|30.44|31.92|29.52|0
1659104100000|2022-07-29 14:15:00|32.59|30.19|32.4|30|32.97|30.57|32.4|30|0
1659104400000|2022-07-29 14:20:00|32.36|29.96|31.8|29.4|32.66|30.26|31.65|29.25|0
1659104700000|2022-07-29 14:25:00|31.69|29.29|31.28|28.88|31.8|29.4|30.66|28.26|0
1659105000000|2022-07-29 14:30:00|31.24|28.84|31.86|29.46|31.98|29.58|30.91|28.51|0
1659105300000|2022-07-29 14:35:00|31.98|29.58|31.49|29.09|32.01|29.61|31.38|28.98|0
1659105600000|2022-07-29 14:40:00|31.42|29.02|31.01|28.61|31.68|29.28|30.94|28.54|0
1659105900000|2022-07-29 14:45:00|31.05|28.65|31.45|29.05|31.49|29.09|30.72|28.32|0
1659106200000|2022-07-29 14:50:00|31.41|29.01|31.63|29.23|31.89|29.49|31.3|28.9|0
1659106500000|2022-07-29 14:55:00|31.67|29.27|32.94|30.54|32.94|30.54|31.52|29.12|0
1659106800000|2022-07-29 15:00:00|32.98|30.58|33.59|31.19|33.67|31.27|32.6|30.2|0
1659107100000|2022-07-29 15:05:00|33.51|31.11|33.16|30.76|33.55|31.15|32.82|30.42|0
1659107400000|2022-07-29 15:10:00|33.2|30.8|33.64|31.24|34.13|31.73|32.68|30.28|0
1659107700000|2022-07-29 15:15:00|33.58|31.18|33.27|30.87|34.05|31.65|33.23|30.83|0
1659108000000|2022-07-29 15:20:00|33.31|30.91|34.43|32.03|34.43|32.03|33.23|30.83|0
1659108300000|2022-07-29 15:25:00|34.47|32.07|34.22|31.82|35.27|32.87|34.14|31.74|0
1659108600000|2022-07-29 15:30:00|34.3|31.9|34.77|32.37|35.17|32.77|33.53|31.13|0
1659108900000|2022-07-29 15:35:00|34.81|32.41|33.62|31.22|34.81|32.41|33.62|31.22|0
1659109200000|2022-07-29 15:40:00|33.58|31.18|32.74|30.34|33.7|31.3|32.74|30.34|0
1659109500000|2022-07-29 15:45:00|32.77|30.37|33.15|30.75|33.15|30.75|32.58|30.18|0
1659109800000|2022-07-29 15:50:00|33.12|30.72|32.62|30.22|33.35|30.95|32.5|30.1|0
1659110100000|2022-07-29 15:55:00|32.58|30.18|32.77|30.37|32.92|30.52|32.43|30.03|0
1659110400000|2022-07-29 16:00:00|32.73|30.33|32.41|30.01|33.67|31.27|32.07|29.67|0
1659110700000|2022-07-29 16:05:00|32.49|30.09|33.32|30.92|33.52|31.12|32.49|30.09|0
1659111000000|2022-07-29 16:10:00|33.21|30.81|33.01|30.61|33.21|30.81|32.52|30.12|0
1659111300000|2022-07-29 16:15:00|32.97|30.57|32.32|29.92|33.01|30.61|32.1|29.7|0
1659111600000|2022-07-29 16:20:00|32.29|29.89|32.32|29.92|32.66|30.26|32.13|29.73|0
1659111900000|2022-07-29 16:25:00|32.3|29.9|32.36|29.96|32.55|30.15|32.17|29.77|0
1659112200000|2022-07-29 16:30:00|32.32|29.92|31.81|29.41|32.43|30.03|31.67|29.27|0
1659112500000|2022-07-29 16:35:00|31.85|29.45|31.59|29.19|32.38|29.98|31.51|29.11|0
1659112800000|2022-07-29 16:40:00|31.63|29.23|31.51|29.11|31.89|29.49|31.47|29.07|0
1659113100000|2022-07-29 16:45:00|31.55|29.15|31.03|28.63|31.62|29.22|30.92|28.52|0
1659113400000|2022-07-29 16:50:00|31.1|28.7|30.48|28.08|31.1|28.7|30.48|28.08|0
1659113700000|2022-07-29 16:55:00|30.45|28.05|30.7|28.3|30.77|28.37|30.34|27.94|0
1659114000000|2022-07-29 17:00:00|30.73|28.33|31.06|28.66|31.17|28.77|30.62|28.22|0
1659114300000|2022-07-29 17:05:00|31.09|28.69|30.84|28.44|31.22|28.82|30.77|28.37|0
1659114600000|2022-07-29 17:10:00|30.8|28.4|30.76|28.36|31.13|28.73|30.62|28.22|0
1659114900000|2022-07-29 17:15:00|30.73|28.33|30.8|28.4|30.91|28.51|30.65|28.25|0
1659115200000|2022-07-29 17:20:00|30.76|28.36|30.9|28.5|31.05|28.65|30.61|28.21|0
1659115500000|2022-07-29 17:25:00|30.94|28.54|31.26|28.86|31.34|28.94|30.83|28.43|0
1659115800000|2022-07-29 17:30:00|31.3|28.9|31.04|28.64|31.3|28.9|30.72|28.32|0
1659116100000|2022-07-29 17:35:00|31.08|28.68|30.64|28.24|31.15|28.75|30.6|28.2|0
1659116400000|2022-07-29 17:40:00|30.6|28.2|30.04|27.64|30.71|28.31|30.04|27.64|0
1659116700000|2022-07-29 17:45:00|30.08|27.68|29.9|27.5|30.15|27.75|29.76|27.36|0
1659117000000|2022-07-29 17:50:00|29.93|27.53|29.51|27.11|29.93|27.53|29.44|27.04|0
1659117300000|2022-07-29 17:55:00|29.47|27.07|30.21|27.81|30.32|27.92|29.3|26.9|0
1659117600000|2022-07-29 18:00:00|30.17|27.77|30.07|27.67|30.53|28.13|29.99|27.59|0
1659117900000|2022-07-29 18:05:00|30.03|27.63|29.64|27.24|30.03|27.63|29.64|27.24|0
1659118200000|2022-07-29 18:10:00|29.67|27.27|30.13|27.73|30.26|27.86|29.67|27.27|0
1659118500000|2022-07-29 18:15:00|30.15|27.75|29.76|27.36|30.33|27.93|29.73|27.33|0
1659118800000|2022-07-29 18:20:00|29.8|27.4|29.97|27.57|30.11|27.71|29.73|27.33|0
1659119100000|2022-07-29 18:25:00|30|27.6|29.75|27.35|30.18|27.78|29.7|27.3|0
1659119400000|2022-07-29 18:30:00|29.72|27.32|29.68|27.28|29.96|27.56|29.65|27.25|0
1659119700000|2022-07-29 18:35:00|29.65|27.25|29.5|27.1|29.65|27.25|29.13|26.73|0
1659120000000|2022-07-29 18:40:00|29.61|27.21|29.82|27.42|29.99|27.59|29.5|27.1|0
1659120300000|2022-07-29 18:45:00|29.78|27.38|29.71|27.31|29.95|27.55|29.47|27.07|0
1659120600000|2022-07-29 18:50:00|29.74|27.34|29.5|27.1|29.85|27.45|29.43|27.03|0
1659120900000|2022-07-29 18:55:00|29.56|27.16|29.35|26.95|29.67|27.27|29.32|26.92|0
1659121200000|2022-07-29 19:00:00|29.28|26.88|28.67|26.27|29.42|27.02|28.67|26.27|0
1659121500000|2022-07-29 19:05:00|28.7|26.3|29.59|27.19|29.63|27.23|28.7|26.3|0
1659121800000|2022-07-29 19:10:00|29.56|27.16|29.28|26.88|29.77|27.37|29.28|26.88|0
1659122100000|2022-07-29 19:15:00|29.25|26.85|29.05|26.65|29.66|27.26|28.98|26.58|0
1659122400000|2022-07-29 19:20:00|29.08|26.68|28.77|26.37|29.19|26.79|28.77|26.37|0
1659122700000|2022-07-29 19:25:00|28.71|26.31|28.33|25.93|28.74|26.34|28.3|25.9|0
1659123000000|2022-07-29 19:30:00|28.37|25.97|28.06|25.66|28.8|26.4|28.06|25.66|0
1659123300000|2022-07-29 19:35:00|28.03|25.63|28.39|25.99|28.43|26.03|28|25.6|0
1659123600000|2022-07-29 19:40:00|28.43|26.03|28.29|25.89|28.66|26.26|28.12|25.72|0
1659123900000|2022-07-29 19:45:00|28.36|25.96|28.19|25.79|28.49|26.09|28.02|25.62|0
1659124200000|2022-07-29 19:50:00|27.92|25.52|28.96|26.56|28.99|26.59|27.92|25.52|0
1659124500000|2022-07-29 19:55:00|28.93|26.53|29.44|27.04|29.51|27.11|28.93|26.53|0
1659124800000|2022-07-29 20:00:00|28.92|26.52|29.26|26.86|29.26|26.86|28.86|26.46|0
1659125100000|2022-07-29 20:05:00|29.19|26.79|29.5|27.1|29.5|27.1|29.12|26.72|0
1659125400000|2022-07-29 20:10:00|29.47|27.07|29.39|26.99|29.5|27.1|29.29|26.89|0
1659313800000|2022-08-01 00:30:00|29.62|26.82|29.65|26.85|29.66|26.86|29.53|26.73|0
1659314100000|2022-08-01 00:35:00|29.71|26.91|29.76|26.96|29.83|27.03|29.55|26.75|0
1659314400000|2022-08-01 00:40:00|29.79|26.99|29.65|26.85|29.79|26.99|29.54|26.74|0
1659314700000|2022-08-01 00:45:00|29.63|26.83|29.61|26.81|29.65|26.85|29.51|26.71|0
1659315000000|2022-08-01 00:50:00|29.57|26.77|29.61|26.81|29.61|26.81|29.5|26.7|0
1659315300000|2022-08-01 00:55:00|29.59|26.79|29.67|26.87|29.78|26.98|29.59|26.79|0
1659315600000|2022-08-01 01:00:00|29.64|26.84|29.83|27.03|29.83|27.03|29.57|26.77|0
1659315900000|2022-08-01 01:05:00|29.85|27.05|29.88|27.08|29.96|27.16|29.74|26.94|0
1659316200000|2022-08-01 01:10:00|29.92|27.12|29.63|26.83|29.92|27.12|29.56|26.76|0
1659316500000|2022-08-01 01:15:00|29.59|26.79|29.38|26.58|29.7|26.9|29.38|26.58|0
1659316800000|2022-08-01 01:20:00|29.36|26.56|29.59|26.79|29.59|26.79|29.3|26.51|0
1659317100000|2022-08-01 01:25:00|29.55|26.75|29.44|26.64|29.59|26.79|29.41|26.61|0
1659317400000|2022-08-01 01:30:00|29.48|26.68|29.28|26.49|29.73|26.93|29.22|26.44|0
1659317700000|2022-08-01 01:35:00|29.26|26.47|29.59|26.79|29.73|26.93|29.18|26.4|0
1659318000000|2022-08-01 01:40:00|29.63|26.83|29.76|26.96|29.87|27.07|29.52|26.72|0
1659318300000|2022-08-01 01:45:00|29.78|26.98|30.04|27.24|30.08|27.28|29.76|26.96|0
1659318600000|2022-08-01 01:50:00|30.08|27.28|29.76|26.96|30.08|27.28|29.72|26.92|0
1659318900000|2022-08-01 01:55:00|29.78|26.98|29.68|26.88|29.86|27.06|29.54|26.74|0
1659319200000|2022-08-01 02:00:00|29.72|26.92|29.89|27.09|29.89|27.09|29.65|26.85|0
1659319500000|2022-08-01 02:05:00|29.86|27.06|29.89|27.09|29.93|27.13|29.77|26.97|0
1659319800000|2022-08-01 02:10:00|29.87|27.07|29.89|27.09|30.03|27.23|29.87|27.07|0
1659320100000|2022-08-01 02:15:00|29.92|27.12|29.95|27.15|29.99|27.19|29.87|27.07|0
1659320400000|2022-08-01 02:20:00|29.92|27.12|29.88|27.08|29.95|27.15|29.88|27.08|0
1659320700000|2022-08-01 02:25:00|29.84|27.04|29.54|26.74|29.88|27.08|29.52|26.72|0
1659321000000|2022-08-01 02:30:00|29.52|26.72|29.66|26.86|29.66|26.86|29.45|26.65|0
1659321300000|2022-08-01 02:35:00|29.63|26.83|29.76|26.96|29.8|27|29.63|26.83|0
1659321600000|2022-08-01 02:40:00|29.75|26.95|29.74|26.94|29.8|27|29.69|26.89|0
1659321900000|2022-08-01 02:45:00|29.73|26.93|29.65|26.85|29.73|26.93|29.55|26.75|0
1659322200000|2022-08-01 02:50:00|29.67|26.87|29.58|26.78|29.72|26.92|29.58|26.78|0
1659322500000|2022-08-01 02:55:00|29.51|26.71|29.54|26.74|29.59|26.79|29.4|26.6|0
1659322800000|2022-08-01 03:00:00|29.56|26.76|29.71|26.91|29.71|26.91|29.54|26.74|0
1659323100000|2022-08-01 03:05:00|29.75|26.95|29.78|26.98|29.89|27.09|29.68|26.88|0
1659323400000|2022-08-01 03:10:00|29.8|27|29.81|27.01|29.89|27.09|29.71|26.91|0
1659323700000|2022-08-01 03:15:00|29.78|26.98|30.17|27.37|30.17|27.37|29.78|26.98|0
1659324000000|2022-08-01 03:20:00|30.2|27.4|30.34|27.54|30.34|27.54|30.2|27.4|0
1659324300000|2022-08-01 03:25:00|30.31|27.51|30.45|27.65|30.56|27.76|30.27|27.47|0
1659324600000|2022-08-01 03:30:00|30.47|27.67|30.37|27.57|30.52|27.72|30.36|27.56|0
1659324900000|2022-08-01 03:35:00|30.41|27.61|30.33|27.53|30.41|27.61|30.33|27.53|0
1659325200000|2022-08-01 03:40:00|30.35|27.55|30.33|27.53|30.37|27.57|30.33|27.53|0
1659325500000|2022-08-01 03:45:00|30.37|27.57|30.51|27.71|30.51|27.71|30.37|27.57|0
1659325800000|2022-08-01 03:50:00|30.47|27.67|30.4|27.6|30.51|27.71|30.36|27.56|0
1659326100000|2022-08-01 03:55:00|30.36|27.56|30.39|27.59|30.39|27.59|30.36|27.56|0
1659326400000|2022-08-01 04:00:00|30.43|27.63|30.35|27.55|30.46|27.66|30.35|27.55|0
1659326700000|2022-08-01 04:05:00|30.32|27.52|30.46|27.66|30.46|27.66|30.32|27.52|0
1659327000000|2022-08-01 04:10:00|30.49|27.69|30.35|27.55|30.49|27.69|30.31|27.51|0
1659327300000|2022-08-01 04:15:00|30.31|27.51|30.13|27.33|30.31|27.51|30.13|27.33|0
1659327600000|2022-08-01 04:20:00|30.11|27.31|30.09|27.29|30.18|27.38|30.09|27.29|0
1659327900000|2022-08-01 04:25:00|30.11|27.31|30.01|27.21|30.16|27.36|30.01|27.21|0
1659328200000|2022-08-01 04:30:00|30.05|27.25|30.08|27.28|30.15|27.35|30.01|27.21|0
1659328500000|2022-08-01 04:35:00|30.05|27.25|30.26|27.46|30.26|27.46|30.05|27.25|0
1659328800000|2022-08-01 04:40:00|30.22|27.42|30.15|27.35|30.26|27.46|30.11|27.31|0
1659329100000|2022-08-01 04:45:00|30.11|27.31|30.22|27.42|30.22|27.42|30.11|27.31|0
1659329400000|2022-08-01 04:50:00|30.18|27.38|30.11|27.31|30.25|27.45|30.11|27.31|0
1659329700000|2022-08-01 04:55:00|30.09|27.29|30|27.2|30.11|27.31|30|27.2|0
1659330000000|2022-08-01 05:00:00|29.96|27.16|30.06|27.26|30.08|27.28|29.96|27.16|0
1659330300000|2022-08-01 05:05:00|30.1|27.3|30.1|27.3|30.12|27.32|29.99|27.19|0
1659330600000|2022-08-01 05:10:00|30.11|27.31|30.27|27.47|30.35|27.55|30.1|27.3|0
1659330900000|2022-08-01 05:15:00|30.31|27.51|30.2|27.4|30.34|27.54|30.18|27.38|0
1659331200000|2022-08-01 05:20:00|30.23|27.43|30.3|27.5|30.3|27.5|30.14|27.34|0
1659331500000|2022-08-01 05:25:00|30.29|27.49|30.16|27.36|30.29|27.49|30.1|27.3|0
1659331800000|2022-08-01 05:30:00|30.12|27.32|30.15|27.35|30.16|27.36|29.9|27.1|0
1659332100000|2022-08-01 05:35:00|30.19|27.39|30.44|27.64|30.44|27.64|30.15|27.35|0
1659332400000|2022-08-01 05:40:00|30.58|27.78|30.65|27.85|30.73|27.93|30.54|27.74|0
1659332700000|2022-08-01 05:45:00|30.67|27.87|30.39|27.59|30.67|27.87|30.39|27.59|0
1659333000000|2022-08-01 05:50:00|30.36|27.56|30.1|27.3|30.39|27.59|30.1|27.3|0
1659333300000|2022-08-01 05:55:00|30.07|27.27|29.92|27.12|30.12|27.32|29.92|27.12|0
1659333600000|2022-08-01 06:00:00|29.89|27.09|29.78|26.98|29.92|27.12|29.74|26.94|0
1659333900000|2022-08-01 06:05:00|29.74|26.94|29.92|27.12|29.92|27.12|29.74|26.94|0
1659334200000|2022-08-01 06:10:00|29.88|27.08|29.73|26.93|29.99|27.19|29.73|26.93|0
1659334500000|2022-08-01 06:15:00|29.7|26.9|29.98|27.18|30|27.2|29.7|26.9|0
1659334800000|2022-08-01 06:20:00|29.94|27.14|30.12|27.32|30.12|27.32|29.84|27.04|0
1659335100000|2022-08-01 06:25:00|30.1|27.3|29.9|27.1|30.17|27.37|29.9|27.1|0
1659335400000|2022-08-01 06:30:00|29.94|27.14|30.08|27.28|30.22|27.42|29.92|27.12|0
1659335700000|2022-08-01 06:35:00|30.11|27.31|30.11|27.31|30.22|27.42|30.01|27.21|0
1659336000000|2022-08-01 06:40:00|30.07|27.27|29.93|27.13|30.11|27.31|29.86|27.06|0
1659336300000|2022-08-01 06:45:00|29.89|27.09|29.78|26.98|29.93|27.13|29.7|26.9|0
1659336600000|2022-08-01 06:50:00|29.75|26.95|29.74|26.94|29.89|27.09|29.71|26.91|0
1659336900000|2022-08-01 06:55:00|29.76|26.96|29.71|26.91|29.78|26.98|29.66|26.86|0
1659337200000|2022-08-01 07:00:00|29.42|26.62|29.15|26.37|29.56|26.76|29.09|26.32|0
1659337500000|2022-08-01 07:05:00|28.94|26.54|28.9|26.5|29.12|26.72|28.8|26.4|0
1659337800000|2022-08-01 07:10:00|28.92|26.52|28.93|26.53|29|26.6|28.73|26.33|0
1659338100000|2022-08-01 07:15:00|28.92|26.52|29.07|26.67|29.18|26.78|28.9|26.5|0
1659338400000|2022-08-01 07:20:00|29.09|26.69|28.86|26.46|29.11|26.71|28.79|26.39|0
1659338700000|2022-08-01 07:25:00|28.82|26.42|28.99|26.59|29.07|26.67|28.81|26.41|0
1659339000000|2022-08-01 07:30:00|28.96|26.56|28.47|26.07|28.96|26.56|28.37|25.97|0
1659339300000|2022-08-01 07:35:00|28.44|26.04|28.23|25.83|28.44|26.04|28.06|25.66|0
1659339600000|2022-08-01 07:40:00|28.26|25.86|28.33|25.93|28.43|26.03|28.13|25.73|0
1659339900000|2022-08-01 07:45:00|28.31|25.91|28.39|25.99|28.43|26.03|28.22|25.82|0
1659340200000|2022-08-01 07:50:00|28.41|26.01|28.58|26.18|28.72|26.32|28.39|25.99|0
1659340500000|2022-08-01 07:55:00|28.56|26.16|28.56|26.16|28.7|26.3|28.46|26.06|0
1659340800000|2022-08-01 08:00:00|28.59|26.19|28.56|26.16|28.66|26.26|28.46|26.06|0
1659341100000|2022-08-01 08:05:00|28.52|26.12|28.38|25.98|28.62|26.22|28.35|25.95|0
1659341400000|2022-08-01 08:10:00|28.35|25.95|28.62|26.22|28.79|26.39|28.11|25.71|0
1659341700000|2022-08-01 08:15:00|28.65|26.25|28.65|26.25|28.69|26.29|28.48|26.08|0
1659342000000|2022-08-01 08:20:00|28.69|26.29|28.84|26.44|28.86|26.46|28.61|26.21|0
1659342300000|2022-08-01 08:25:00|28.79|26.39|28.82|26.42|28.96|26.56|28.79|26.39|0
1659342600000|2022-08-01 08:30:00|28.85|26.45|28.68|26.28|28.85|26.45|28.64|26.24|0
1659342900000|2022-08-01 08:35:00|28.71|26.31|28.85|26.45|28.95|26.55|28.64|26.24|0
1659343200000|2022-08-01 08:40:00|28.81|26.41|29.12|26.72|29.12|26.72|28.81|26.41|0
1659343500000|2022-08-01 08:45:00|29.05|26.65|29.4|27|29.4|27|29.02|26.62|0
1659343800000|2022-08-01 08:50:00|29.38|26.98|29.35|26.95|29.54|27.14|29.35|26.95|0
1659344100000|2022-08-01 08:55:00|29.36|26.96|29.32|26.92|29.43|27.03|29.31|26.91|0
1659344400000|2022-08-01 09:00:00|29.29|26.89|29.11|26.71|29.36|26.96|29.08|26.68|0
1659344700000|2022-08-01 09:05:00|29.08|26.68|29.07|26.67|29.22|26.82|29.04|26.64|0
1659345000000|2022-08-01 09:10:00|29.06|26.66|28.79|26.39|29.07|26.67|28.72|26.32|0
1659345300000|2022-08-01 09:15:00|28.81|26.41|28.84|26.44|28.93|26.53|28.79|26.39|0
1659345600000|2022-08-01 09:20:00|28.86|26.46|28.78|26.38|28.89|26.49|28.77|26.37|0
1659345900000|2022-08-01 09:25:00|28.75|26.35|28.92|26.52|28.95|26.55|28.68|26.28|0
1659346200000|2022-08-01 09:30:00|28.94|26.54|28.4|26|28.94|26.54|28.33|25.93|0
1659346500000|2022-08-01 09:35:00|28.36|25.96|28.28|25.88|28.47|26.07|28.17|25.77|0
1659346800000|2022-08-01 09:40:00|28.29|25.89|28.39|25.99|28.46|26.06|28.26|25.86|0
1659347100000|2022-08-01 09:45:00|28.36|25.96|28.18|25.78|28.44|26.04|28.18|25.78|0
1659347400000|2022-08-01 09:50:00|28.15|25.75|28.42|26.02|28.45|26.05|28.15|25.75|0
1659347700000|2022-08-01 09:55:00|28.44|26.04|28.38|25.98|28.45|26.05|28.28|25.88|0
1659348000000|2022-08-01 10:00:00|28.35|25.95|28.17|25.77|28.47|26.07|28.17|25.77|0
1659348300000|2022-08-01 10:05:00|28.14|25.74|28.22|25.82|28.31|25.91|27.97|25.57|0
1659348600000|2022-08-01 10:10:00|28.21|25.81|28.48|26.08|28.55|26.15|28.21|25.81|0
1659348900000|2022-08-01 10:15:00|28.51|26.11|28.3|25.9|28.54|26.14|28.27|25.87|0
1659349200000|2022-08-01 10:20:00|28.27|25.87|28.44|26.04|28.57|26.17|28.27|25.87|0
1659349500000|2022-08-01 10:25:00|28.45|26.05|28.33|25.93|28.5|26.1|28.33|25.93|0
1659349800000|2022-08-01 10:30:00|28.36|25.96|28.33|25.93|28.59|26.19|28.33|25.93|0
1659350100000|2022-08-01 10:35:00|28.34|25.94|28.39|25.99|28.43|26.03|28.29|25.89|0
1659350400000|2022-08-01 10:40:00|28.43|26.03|28.46|26.06|28.51|26.11|28.36|25.96|0
1659350700000|2022-08-01 10:45:00|28.48|26.08|28.56|26.16|28.59|26.19|28.41|26.01|0
1659351000000|2022-08-01 10:50:00|28.58|26.18|28.49|26.09|28.59|26.19|28.42|26.02|0
1659351300000|2022-08-01 10:55:00|28.47|26.07|28.38|25.98|28.55|26.15|28.31|25.91|0
1659351600000|2022-08-01 11:00:00|28.33|25.93|28.27|25.87|28.41|26.01|28.24|25.84|0
1659351900000|2022-08-01 11:05:00|28.31|25.91|28.27|25.87|28.34|25.94|28.15|25.75|0
1659352200000|2022-08-01 11:10:00|28.25|25.85|28|25.6|28.32|25.92|27.91|25.51|0
1659352500000|2022-08-01 11:15:00|27.96|25.56|28.01|25.61|28.1|25.7|27.93|25.53|0
1659352800000|2022-08-01 11:20:00|27.99|25.59|28.02|25.62|28.06|25.66|27.82|25.42|0
1659353100000|2022-08-01 11:25:00|28.01|25.61|28.31|25.91|28.53|26.13|27.82|25.42|0
1659353400000|2022-08-01 11:30:00|28.24|25.84|28.48|26.08|28.51|26.11|28.23|25.83|0
1659353700000|2022-08-01 11:35:00|28.46|26.06|28.37|25.97|28.51|26.11|28.37|25.97|0
1659354000000|2022-08-01 11:40:00|28.34|25.94|28.01|25.61|28.34|25.94|27.76|25.36|0
1659354300000|2022-08-01 11:45:00|28.03|25.63|27.82|25.42|28.03|25.63|27.52|25.12|0
1659354600000|2022-08-01 11:50:00|27.84|25.44|28.06|25.66|28.06|25.66|27.82|25.42|0
1659354900000|2022-08-01 11:55:00|28.12|25.72|28.26|25.86|28.33|25.93|28.12|25.72|0
1659355200000|2022-08-01 12:00:00|28.29|25.89|28.6|26.2|28.6|26.2|28.26|25.86|0
1659355500000|2022-08-01 12:05:00|28.61|26.21|28.97|26.57|29.11|26.71|28.61|26.21|0
1659355800000|2022-08-01 12:10:00|28.94|26.54|29.08|26.68|29.22|26.82|28.9|26.5|0
1659356100000|2022-08-01 12:15:00|29.11|26.71|29.21|26.81|29.25|26.85|29|26.6|0
1659356400000|2022-08-01 12:20:00|29.18|26.78|29.35|26.95|29.42|27.02|29.14|26.74|0
1659356700000|2022-08-01 12:25:00|29.31|26.91|29.45|27.05|29.77|27.37|29.31|26.91|0
1659357000000|2022-08-01 12:30:00|29.49|27.09|29.59|27.19|29.72|27.32|29.2|26.8|0
1659357300000|2022-08-01 12:35:00|29.63|27.23|29.73|27.33|29.84|27.44|29.55|27.15|0
1659357600000|2022-08-01 12:40:00|29.76|27.36|29.76|27.36|30.09|27.69|29.73|27.33|0
1659357900000|2022-08-01 12:45:00|29.74|27.34|30.41|28.01|30.52|28.12|29.73|27.33|0
1659358200000|2022-08-01 12:50:00|30.37|27.97|31.1|28.7|31.17|28.77|30.15|27.75|0
1659358500000|2022-08-01 12:55:00|31.14|28.74|31.17|28.77|31.17|28.77|30.8|28.4|0
1659358800000|2022-08-01 13:00:00|31.24|28.84|32.03|29.63|32.26|29.86|31.13|28.73|0
1659359100000|2022-08-01 13:05:00|31.99|29.59|31.13|28.73|32.03|29.63|31.13|28.73|0
1659359400000|2022-08-01 13:10:00|31.11|28.71|31.01|28.61|31.35|28.95|31.01|28.61|0
1659359700000|2022-08-01 13:15:00|31.05|28.65|31.68|29.28|31.76|29.36|31.01|28.61|0
1659360000000|2022-08-01 13:20:00|31.72|29.32|31.19|28.79|31.87|29.47|31.17|28.77|0
1659360300000|2022-08-01 13:25:00|31.21|28.81|31.6|29.2|31.75|29.35|31.15|28.75|0
1659360600000|2022-08-01 13:30:00|31.49|29.09|33.25|30.85|33.4|31|30.93|28.53|0
1659360900000|2022-08-01 13:35:00|33.36|30.96|32.4|30|33.59|31.19|32.33|29.93|0
1659361200000|2022-08-01 13:40:00|32.33|29.93|31.28|28.88|32.63|30.23|30.95|28.55|0
1659361500000|2022-08-01 13:45:00|31.32|28.92|31.24|28.84|31.76|29.36|30.91|28.51|0
1659361800000|2022-08-01 13:50:00|31.21|28.81|30.3|27.9|31.58|29.18|30.05|27.65|0
1659362100000|2022-08-01 13:55:00|30.33|27.93|30.49|28.09|30.58|28.18|29.73|27.33|0
1659362400000|2022-08-01 14:00:00|30.56|28.16|30.01|27.61|31.12|28.72|29.42|27.02|0
1659362700000|2022-08-01 14:05:00|30.08|27.68|28.87|26.47|30.08|27.68|28.26|25.86|0
1659363000000|2022-08-01 14:10:00|28.92|26.52|28.61|26.21|30.43|28.03|28.17|25.77|0
1659363300000|2022-08-01 14:15:00|28.59|26.19|30.44|28.04|30.44|28.04|28.47|26.07|0
1659363600000|2022-08-01 14:20:00|30.48|28.08|30.44|28.04|31.09|28.69|30.16|27.76|0
1659363900000|2022-08-01 14:25:00|30.51|28.11|31.52|29.12|31.97|29.57|30.44|28.04|0
1659364200000|2022-08-01 14:30:00|31.47|29.07|31.08|28.68|31.49|29.09|30.65|28.25|0
1659364500000|2022-08-01 14:35:00|31.01|28.61|30.29|27.89|31.15|28.75|30.29|27.89|0
1659364800000|2022-08-01 14:40:00|30.22|27.82|29.13|26.73|30.22|27.82|29.03|26.63|0
1659365100000|2022-08-01 14:45:00|29.06|26.66|28.35|25.95|29.23|26.83|28.12|25.72|0
1659365400000|2022-08-01 14:50:00|28.32|25.92|27.55|25.15|28.32|25.92|27.36|24.96|0
1659365700000|2022-08-01 14:55:00|27.62|25.22|27.78|25.38|27.95|25.55|27.58|25.18|0
1659366000000|2022-08-01 15:00:00|27.71|25.31|28.24|25.84|28.34|25.94|27.32|24.92|0
1659366300000|2022-08-01 15:05:00|28.21|25.81|28.5|26.1|28.81|26.41|28.17|25.77|0
1659366600000|2022-08-01 15:10:00|28.44|26.04|27.83|25.43|28.6|26.2|27.83|25.43|0
1659366900000|2022-08-01 15:15:00|27.9|25.5|29.59|27.19|29.59|27.19|27.9|25.5|0
1659367200000|2022-08-01 15:20:00|29.66|27.26|28.23|25.83|29.8|27.4|28.13|25.73|0
1659367500000|2022-08-01 15:25:00|28.19|25.79|27.92|25.52|28.43|26.03|27.61|25.21|0
1659367800000|2022-08-01 15:30:00|27.96|25.56|28.79|26.39|29.02|26.62|27.89|25.49|0
1659368100000|2022-08-01 15:35:00|28.72|26.32|28.72|26.32|29.1|26.7|28.56|26.16|0
1659368400000|2022-08-01 15:40:00|28.76|26.36|28.08|25.68|28.89|26.49|28.05|25.65|0
1659368700000|2022-08-01 15:45:00|28.05|25.65|27.45|25.05|28.31|25.91|27.45|25.05|0
1659369000000|2022-08-01 15:50:00|27.48|25.08|27.88|25.48|27.88|25.48|27.35|24.95|0
1659369300000|2022-08-01 15:55:00|27.84|25.44|28.2|25.8|28.21|25.81|27.84|25.44|0
1659369600000|2022-08-01 16:00:00|28.17|25.77|28.64|26.24|28.77|26.37|28|25.6|0
1659369900000|2022-08-01 16:05:00|28.57|26.17|28.98|26.58|28.98|26.58|28.4|26|0
1659370200000|2022-08-01 16:10:00|29.01|26.61|29.73|27.33|30.12|27.72|28.63|26.23|0
1659370500000|2022-08-01 16:15:00|29.7|27.3|29.42|27.02|29.94|27.54|29.35|26.95|0
1659370800000|2022-08-01 16:20:00|29.45|27.05|28.97|26.57|29.52|27.12|28.73|26.33|0
1659371100000|2022-08-01 16:25:00|29|26.6|28.93|26.53|29.05|26.65|28.69|26.29|0
1659371400000|2022-08-01 16:30:00|28.89|26.49|28.96|26.56|29.41|27.01|28.82|26.42|0
1659371700000|2022-08-01 16:35:00|28.93|26.53|29.23|26.83|29.51|27.11|28.89|26.49|0
1659372000000|2022-08-01 16:40:00|29.27|26.87|29.16|26.76|29.64|27.24|29.06|26.66|0
1659372300000|2022-08-01 16:45:00|29.12|26.72|29.19|26.79|29.33|26.93|28.54|26.14|0
1659372600000|2022-08-01 16:50:00|29.12|26.72|29.43|27.03|29.5|27.1|29.09|26.69|0
1659372900000|2022-08-01 16:55:00|29.39|26.99|29.29|26.89|29.92|27.52|29.29|26.89|0
1659373200000|2022-08-01 17:00:00|29.36|26.96|30.77|28.37|30.84|28.44|29.29|26.89|0
1659373500000|2022-08-01 17:05:00|30.73|28.33|29.91|27.51|30.95|28.55|29.73|27.33|0
1659373800000|2022-08-01 17:10:00|29.94|27.54|29.76|27.36|30.44|28.04|29.73|27.33|0
1659374100000|2022-08-01 17:15:00|29.66|27.26|30.9|28.5|30.94|28.54|29.52|27.12|0
1659374400000|2022-08-01 17:20:00|30.86|28.46|30.9|28.5|31.34|28.94|30.47|28.07|0
1659374700000|2022-08-01 17:25:00|30.82|28.42|31.7|29.3|31.74|29.34|30.81|28.41|0
1659375000000|2022-08-01 17:30:00|31.77|29.37|32.29|29.89|32.29|29.89|31.37|28.97|0
1659375300000|2022-08-01 17:35:00|32.22|29.82|31.95|29.55|32.37|29.97|31.73|29.33|0
1659375600000|2022-08-01 17:40:00|31.91|29.51|32.36|29.96|32.7|30.3|31.76|29.36|0
1659375900000|2022-08-01 17:45:00|32.42|30.02|32.51|30.11|33.35|30.95|32.4|30|0
1659376200000|2022-08-01 17:50:00|32.58|30.18|32.66|30.26|33.2|30.8|32.51|30.11|0
1659376500000|2022-08-01 17:55:00|32.73|30.33|32.91|30.51|33.33|30.93|31.25|28.85|0
1659376800000|2022-08-01 18:00:00|33.1|30.7|33.36|30.96|34.06|31.66|32.95|30.55|0
1659377100000|2022-08-01 18:05:00|33.4|31|32.9|30.5|33.75|31.35|32.86|30.46|0
1659377400000|2022-08-01 18:10:00|33.05|30.65|32.22|29.82|33.43|31.03|32.19|29.79|0
1659377700000|2022-08-01 18:15:00|32.15|29.75|32.74|30.34|32.97|30.57|31.85|29.45|0
1659378000000|2022-08-01 18:20:00|32.78|30.38|32.18|29.78|33.05|30.65|32.18|29.78|0
1659378300000|2022-08-01 18:25:00|32.25|29.85|32.36|29.96|32.78|30.38|32.16|29.76|0
1659378600000|2022-08-01 18:30:00|32.4|30|32.17|29.77|32.51|30.11|31.99|29.59|0
1659378900000|2022-08-01 18:35:00|32.13|29.73|31.87|29.47|32.17|29.77|31.73|29.33|0
1659379200000|2022-08-01 18:40:00|31.84|29.44|32.65|30.25|32.69|30.29|31.65|29.25|0
1659379500000|2022-08-01 18:45:00|32.61|30.21|32.38|29.98|32.87|30.47|32.24|29.84|0
1659379800000|2022-08-01 18:50:00|32.61|30.21|31.86|29.46|32.95|30.55|31.79|29.39|0
1659380100000|2022-08-01 18:55:00|31.83|29.43|30.84|28.44|31.9|29.5|30.38|27.98|0
1659380400000|2022-08-01 19:00:00|30.81|28.41|31.1|28.7|31.77|29.37|30.33|27.93|0
1659380700000|2022-08-01 19:05:00|31.06|28.66|30.41|28.01|31.35|28.95|30.27|27.87|0
1659381000000|2022-08-01 19:10:00|30.45|28.05|30.23|27.83|30.88|28.48|30.2|27.8|0
1659381300000|2022-08-01 19:15:00|30.16|27.76|30.48|28.08|30.55|28.15|29.92|27.52|0
1659381600000|2022-08-01 19:20:00|30.51|28.11|31.41|29.01|31.49|29.09|30.51|28.11|0
1659381900000|2022-08-01 19:25:00|31.48|29.08|31.48|29.08|31.74|29.34|31.34|28.94|0
1659382200000|2022-08-01 19:30:00|31.55|29.15|31.22|28.82|31.77|29.37|31.12|28.72|0
1659382500000|2022-08-01 19:35:00|31.26|28.86|31.22|28.82|31.55|29.15|31.15|28.75|0
1659382800000|2022-08-01 19:40:00|31.18|28.78|31.54|29.14|31.64|29.24|30.61|28.21|0
1659383100000|2022-08-01 19:45:00|31.62|29.22|31|28.6|31.69|29.29|30.74|28.34|0
1659383400000|2022-08-01 19:50:00|30.42|28.02|31.54|29.14|31.57|29.17|30.42|28.02|0
1659383700000|2022-08-01 19:55:00|31.61|29.21|31.57|29.17|31.9|29.5|31.13|28.73|0
1659384000000|2022-08-01 20:00:00|31.61|29.21|31.2|28.8|31.79|29.39|31.02|28.62|0
1659384300000|2022-08-01 20:05:00|31.17|28.77|31.27|28.87|31.31|28.91|31.06|28.66|0
1659384600000|2022-08-01 20:10:00|31.24|28.84|31.12|28.72|31.24|28.84|31.02|28.62|0
1659384900000|2022-08-01 20:15:00|31.32|28.52|31.65|28.85|31.76|28.96|31.32|28.52|0
1659385200000|2022-08-01 20:20:00|31.68|28.88|31.61|28.81|31.76|28.96|31.57|28.77|0
1659385500000|2022-08-01 20:25:00|31.57|28.77|31.53|28.73|31.57|28.77|31.41|28.61|0
1659385800000|2022-08-01 20:30:00|31.49|28.69|31.53|28.73|31.53|28.73|31.46|28.66|0
1659386100000|2022-08-01 20:35:00|31.51|28.71|31.42|28.62|31.51|28.71|31.42|28.62|0
1659386400000|2022-08-01 20:40:00|31.41|28.61|31.41|28.61|31.41|28.61|31.38|28.58|0
1659386700000|2022-08-01 20:45:00|31.38|28.58|31.41|28.61|31.41|28.61|31.36|28.56|0
1659387000000|2022-08-01 20:50:00|31.43|28.63|31.41|28.61|31.44|28.64|31.37|28.57|0
1659387300000|2022-08-01 20:55:00|31.37|28.57|31.2|28.4|31.4|28.6|31.2|28.4|0
1659387600000|2022-08-01 21:00:00|31.21|28.41|31.35|28.55|31.35|28.55|31.21|28.41|0
1659387900000|2022-08-01 21:05:00|31.36|28.56|31.41|28.61|31.45|28.65|31.33|28.53|0
1659388200000|2022-08-01 21:10:00|31.42|28.62|31.46|28.66|31.51|28.71|31.39|28.59|0
1659388500000|2022-08-01 21:15:00|31.45|28.65|31.51|28.71|31.55|28.75|31.41|28.61|0
1659388800000|2022-08-01 21:20:00|31.48|28.68|31.56|28.76|31.58|28.78|31.47|28.67|0
1659389100000|2022-08-01 21:25:00|31.55|28.75|31.55|28.75|31.58|28.78|31.5|28.7|0
1659389400000|2022-08-01 21:30:00|31.53|28.73|31.6|28.8|31.61|28.81|31.49|28.69|0
1659389700000|2022-08-01 21:35:00|31.61|28.81|31.62|28.82|31.67|28.87|31.55|28.75|0
1659390000000|2022-08-01 21:40:00|31.61|28.81|31.51|28.71|31.61|28.81|31.5|28.7|0
1659390300000|2022-08-01 21:45:00|31.5|28.7|31.58|28.78|31.62|28.82|31.46|28.66|0
1659390600000|2022-08-01 21:50:00|31.59|28.79|31.51|28.71|31.59|28.79|31.49|28.69|0
1659390900000|2022-08-01 21:55:00|31.53|28.73|31.6|28.8|31.6|28.8|31.52|28.72|0
1659391200000|2022-08-01 22:00:00|31.45|28.65|31.91|29.11|31.97|29.17|31.45|28.65|0
1659391500000|2022-08-01 22:05:00|31.94|29.14|32.16|29.36|32.2|29.4|31.8|29|0
1659391800000|2022-08-01 22:10:00|32.11|29.31|31.97|29.17|32.16|29.36|31.97|29.17|0
1659392100000|2022-08-01 22:15:00|31.94|29.14|32.12|29.32|32.12|29.32|31.79|28.99|0
1659392400000|2022-08-01 22:20:00|32.1|29.3|32.11|29.31|32.26|29.46|32.08|29.28|0
1659392700000|2022-08-01 22:25:00|32.15|29.35|32.15|29.35|32.26|29.46|32.15|29.35|0
1659393000000|2022-08-01 22:30:00|32.07|29.27|32.14|29.34|32.16|29.36|31.89|29.09|0
1659393300000|2022-08-01 22:35:00|32.18|29.38|31.92|29.12|32.28|29.48|31.88|29.08|0
1659393600000|2022-08-01 22:40:00|31.9|29.1|31.95|29.15|32.06|29.26|31.81|29.01|0
1659393900000|2022-08-01 22:45:00|31.92|29.12|31.84|29.04|31.92|29.12|31.77|28.97|0
1659394200000|2022-08-01 22:50:00|31.8|29|31.8|29|31.86|29.06|31.8|29|0
1659394500000|2022-08-01 22:55:00|31.76|28.96|31.83|29.03|31.83|29.03|31.65|28.85|0
1659394800000|2022-08-01 23:00:00|31.87|29.07|31.61|28.81|31.92|29.12|31.5|28.7|0
1659395100000|2022-08-01 23:05:00|31.65|28.85|31.46|28.66|31.76|28.96|31.32|28.52|0
1659395400000|2022-08-01 23:10:00|31.5|28.7|31.46|28.66|31.57|28.77|31.39|28.59|0
1659395700000|2022-08-01 23:15:00|31.48|28.68|31.82|29.02|31.86|29.06|31.48|28.68|0
1659396000000|2022-08-01 23:20:00|31.78|28.98|31.82|29.02|31.85|29.05|31.74|28.94|0
1659396300000|2022-08-01 23:25:00|31.81|29.01|32.11|29.31|32.11|29.31|31.81|29.01|0
1659396600000|2022-08-01 23:30:00|32.14|29.34|32.22|29.42|32.37|29.57|32.14|29.34|0
1659396900000|2022-08-01 23:35:00|32.18|29.38|32.1|29.3|32.23|29.43|32.1|29.3|0
1659397200000|2022-08-01 23:40:00|32.06|29.26|32.17|29.37|32.23|29.43|31.95|29.15|0
1659397500000|2022-08-01 23:45:00|32.1|29.3|32.35|29.55|32.51|29.71|31.99|29.19|0
1659397800000|2022-08-01 23:50:00|32.43|29.63|32.35|29.55|32.47|29.67|32.13|29.33|0
1659398100000|2022-08-01 23:55:00|32.33|29.53|32.46|29.66|32.53|29.73|32.13|29.33|0
1659398400000|2022-08-02 00:00:00|32.38|29.58|32.64|29.84|32.68|29.88|32.24|29.44|0
1659398700000|2022-08-02 00:05:00|32.68|29.88|32.68|29.88|32.87|30.07|32.64|29.84|0
1659399000000|2022-08-02 00:10:00|32.72|29.92|32.52|29.72|32.83|30.03|32.45|29.65|0
1659399300000|2022-08-02 00:15:00|32.56|29.76|32.92|30.12|33.01|30.21|32.45|29.65|0
1659399600000|2022-08-02 00:20:00|32.9|30.1|33.01|30.21|33.2|30.4|32.86|30.06|0
1659399900000|2022-08-02 00:25:00|33.05|30.25|33.04|30.24|33.27|30.47|33.01|30.21|0
1659400200000|2022-08-02 00:30:00|33.02|30.22|33.11|30.31|33.15|30.35|32.93|30.13|0
1659400500000|2022-08-02 00:35:00|33.08|30.28|33.11|30.31|33.19|30.39|32.96|30.16|0
1659400800000|2022-08-02 00:40:00|33.09|30.29|33.03|30.23|33.3|30.5|33.03|30.23|0
1659401100000|2022-08-02 00:45:00|33.07|30.27|33.22|30.42|33.26|30.46|33.03|30.23|0
1659401400000|2022-08-02 00:50:00|33.24|30.44|33.37|30.57|33.64|30.84|33.24|30.44|0
1659401700000|2022-08-02 00:55:00|33.45|30.65|33.63|30.83|33.66|30.86|33.44|30.64|0
1659402000000|2022-08-02 01:00:00|33.67|30.87|33.59|30.79|33.83|31.03|33.44|30.64|0
1659402300000|2022-08-02 01:05:00|33.63|30.83|33.59|30.79|33.63|30.83|33.47|30.67|0
1659402600000|2022-08-02 01:10:00|33.57|30.77|33.74|30.94|33.78|30.98|33.55|30.75|0
1659402900000|2022-08-02 01:15:00|33.78|30.98|33.47|30.67|33.89|31.09|33.47|30.67|0
1659403200000|2022-08-02 01:20:00|33.43|30.63|33.42|30.62|33.66|30.86|33.27|30.47|0
1659403500000|2022-08-02 01:25:00|33.5|30.7|33.77|30.97|33.85|31.05|33.41|30.61|0
1659403800000|2022-08-02 01:30:00|33.79|30.99|34.27|31.47|34.31|31.51|33.73|30.93|0
1659404100000|2022-08-02 01:35:00|34.31|31.51|34.58|31.78|34.66|31.86|34.11|31.31|0
1659404400000|2022-08-02 01:40:00|34.62|31.82|34.46|31.66|34.66|31.86|34.42|31.62|0
1659404700000|2022-08-02 01:45:00|34.5|31.7|34.46|31.66|34.5|31.7|34.26|31.46|0
1659405000000|2022-08-02 01:50:00|34.42|31.62|35.33|32.53|35.37|32.57|34.14|31.34|0
1659405300000|2022-08-02 01:55:00|35.29|32.49|35.24|32.44|35.53|32.73|35.24|32.44|0
1659405600000|2022-08-02 02:00:00|35.28|32.48|35.4|32.6|35.48|32.68|35.09|32.29|0
1659405900000|2022-08-02 02:05:00|35.36|32.56|35.32|32.52|35.4|32.6|35.12|32.32|0
1659406200000|2022-08-02 02:10:00|35.34|32.54|35.41|32.61|35.56|32.76|35.34|32.54|0
1659406500000|2022-08-02 02:15:00|35.43|32.63|35.71|32.91|35.73|32.93|35.43|32.63|0
1659406800000|2022-08-02 02:20:00|35.75|32.95|35.93|33.13|35.99|33.19|35.73|32.93|0
1659407100000|2022-08-02 02:25:00|35.91|33.11|36.11|33.31|36.27|33.47|35.91|33.11|0
1659407400000|2022-08-02 02:30:00|36.07|33.27|35.86|33.06|36.11|33.31|35.82|33.02|0
1659407700000|2022-08-02 02:35:00|35.9|33.1|35.78|32.98|35.9|33.1|35.7|32.9|0
1659408000000|2022-08-02 02:40:00|35.74|32.94|35.89|33.09|35.89|33.09|35.69|32.89|0
1659408300000|2022-08-02 02:45:00|35.87|33.07|35.73|32.93|35.89|33.09|35.65|32.85|0
1659408600000|2022-08-02 02:50:00|35.77|32.97|35.72|32.92|35.89|33.09|35.69|32.89|0
1659408900000|2022-08-02 02:55:00|35.77|32.97|35.3|32.5|35.81|33.01|35.3|32.5|0
1659409200000|2022-08-02 03:00:00|35.32|32.52|35.3|32.5|35.4|32.6|35.24|32.44|0
1659409500000|2022-08-02 03:05:00|35.28|32.48|35.31|32.51|35.52|32.72|35.28|32.48|0
1659409800000|2022-08-02 03:10:00|35.35|32.55|35.13|32.33|35.43|32.63|35.11|32.31|0
1659410100000|2022-08-02 03:15:00|35.15|32.35|35.25|32.45|35.31|32.51|35.15|32.35|0
1659410400000|2022-08-02 03:20:00|35.27|32.47|35.22|32.42|35.31|32.51|35.18|32.38|0
1659410700000|2022-08-02 03:25:00|35.18|32.38|35.1|32.3|35.22|32.42|35.06|32.26|0
1659411000000|2022-08-02 03:30:00|35.14|32.34|34.7|31.9|35.14|32.34|34.7|31.9|0
1659411300000|2022-08-02 03:35:00|34.74|31.94|34.76|31.96|34.86|32.06|34.7|31.9|0
1659411600000|2022-08-02 03:40:00|34.78|31.98|34.7|31.9|34.78|31.98|34.54|31.74|0
1659411900000|2022-08-02 03:45:00|34.66|31.86|34.81|32.01|34.87|32.07|34.66|31.86|0
1659412200000|2022-08-02 03:50:00|34.83|32.03|34.85|32.05|34.93|32.13|34.79|31.99|0
1659412500000|2022-08-02 03:55:00|34.81|32.01|35.02|32.22|35.08|32.28|34.81|32.01|0
1659412800000|2022-08-02 04:00:00|34.98|32.18|36.13|33.33|36.17|33.37|34.96|32.16|0
1659413100000|2022-08-02 04:05:00|36.17|33.37|35.97|33.17|36.17|33.37|35.89|33.09|0
1659413400000|2022-08-02 04:10:00|35.93|33.13|35.96|33.16|36.02|33.22|35.89|33.09|0
1659413700000|2022-08-02 04:15:00|35.94|33.14|36.12|33.32|36.12|33.32|35.94|33.14|0
1659414000000|2022-08-02 04:20:00|36.08|33.28|36.2|33.4|36.28|33.48|36.08|33.28|0
1659414300000|2022-08-02 04:25:00|36.24|33.44|36.21|33.41|36.32|33.52|36.16|33.36|0
1659414600000|2022-08-02 04:30:00|36.23|33.43|36.19|33.39|36.39|33.59|36.07|33.27|0
1659414900000|2022-08-02 04:35:00|36.15|33.35|36.27|33.47|36.31|33.51|36.15|33.35|0
1659415200000|2022-08-02 04:40:00|36.31|33.51|36.34|33.54|36.39|33.59|36.23|33.43|0
1659415500000|2022-08-02 04:45:00|36.32|33.52|36.22|33.42|36.34|33.54|36.18|33.38|0
1659415800000|2022-08-02 04:50:00|36.2|33.4|36.3|33.5|36.38|33.58|36.18|33.38|0
1659416100000|2022-08-02 04:55:00|36.32|33.52|36.09|33.29|36.34|33.54|36.09|33.29|0
1659416400000|2022-08-02 05:00:00|36.13|33.33|35.91|33.11|36.13|33.33|35.81|33.01|0
1659416700000|2022-08-02 05:05:00|35.89|33.09|35.84|33.04|35.89|33.09|35.61|32.81|0
1659417000000|2022-08-02 05:10:00|35.86|33.06|35.76|32.96|35.92|33.12|35.76|32.96|0
1659417300000|2022-08-02 05:15:00|35.72|32.92|36.24|33.44|36.26|33.46|35.68|32.88|0
1659417600000|2022-08-02 05:20:00|36.28|33.48|36.07|33.27|36.32|33.52|35.99|33.19|0
1659417900000|2022-08-02 05:25:00|36.11|33.31|36.31|33.51|36.35|33.55|35.95|33.15|0
1659418200000|2022-08-02 05:30:00|36.33|33.53|36.59|33.79|36.67|33.87|36.23|33.43|0
1659418500000|2022-08-02 05:35:00|36.55|33.75|36.71|33.91|36.83|34.03|36.51|33.71|0
1659418800000|2022-08-02 05:40:00|36.67|33.87|36.62|33.82|36.67|33.87|36.5|33.7|0
1659419100000|2022-08-02 05:45:00|36.64|33.84|36.42|33.62|36.66|33.86|36.34|33.54|0
1659419400000|2022-08-02 05:50:00|36.38|33.58|36.45|33.65|36.54|33.74|36.38|33.58|0
1659419700000|2022-08-02 05:55:00|36.41|33.61|36.53|33.73|36.7|33.9|36.41|33.61|0
1659420000000|2022-08-02 06:00:00|36.57|33.77|36.16|33.36|36.57|33.77|36.08|33.28|0
1659420300000|2022-08-02 06:05:00|36.12|33.32|36.51|33.71|36.52|33.72|35.92|33.12|0
1659420600000|2022-08-02 06:10:00|36.55|33.75|36.35|33.55|36.55|33.75|36.27|33.47|0
1659420900000|2022-08-02 06:15:00|36.33|33.53|36.22|33.42|36.43|33.63|36.14|33.34|0
1659421200000|2022-08-02 06:20:00|36.18|33.38|36.5|33.7|36.87|34.07|36.14|33.34|0
1659421500000|2022-08-02 06:25:00|36.46|33.66|36.48|33.68|36.66|33.86|36.42|33.62|0
1659421800000|2022-08-02 06:30:00|36.46|33.66|36.86|34.06|36.94|34.14|36.34|33.54|0
1659422100000|2022-08-02 06:35:00|36.9|34.1|36.9|34.1|37.02|34.22|36.74|33.94|0
1659422400000|2022-08-02 06:40:00|36.94|34.14|36.81|34.01|37.06|34.26|36.77|33.97|0
1659422700000|2022-08-02 06:45:00|36.79|33.99|36.65|33.85|36.85|34.05|36.57|33.77|0
1659423000000|2022-08-02 06:50:00|36.69|33.89|36.81|34.01|36.93|34.13|36.61|33.81|0
1659423300000|2022-08-02 06:55:00|36.79|33.99|36.64|33.84|36.83|34.03|36.6|33.8|0
1659423600000|2022-08-02 07:00:00|36.6|33.8|37.04|34.24|37.13|34.33|36.39|33.59|0
1659423900000|2022-08-02 07:05:00|36.84|34.44|37.69|35.29|38.22|35.82|36.8|34.4|0
1659424200000|2022-08-02 07:10:00|37.67|35.27|37.85|35.45|37.92|35.52|37.42|35.02|0
1659424500000|2022-08-02 07:15:00|37.83|35.43|37.95|35.55|38.68|36.28|37.79|35.39|0
1659424800000|2022-08-02 07:20:00|38.04|35.64|37.66|35.26|38.29|35.89|37.49|35.09|0
1659425100000|2022-08-02 07:25:00|37.62|35.22|37.55|35.15|37.95|35.55|37.53|35.13|0
1659425400000|2022-08-02 07:30:00|37.61|35.21|37.61|35.21|38.24|35.84|37.57|35.17|0
1659425700000|2022-08-02 07:35:00|37.57|35.17|36.9|34.5|37.73|35.33|36.78|34.38|0
1659426000000|2022-08-02 07:40:00|36.94|34.54|36.98|34.58|36.98|34.58|36.65|34.25|0
1659426300000|2022-08-02 07:45:00|36.94|34.54|36.56|34.16|36.94|34.54|36.44|34.04|0
1659426600000|2022-08-02 07:50:00|36.52|34.12|36.68|34.28|36.7|34.3|36.28|33.88|0
1659426900000|2022-08-02 07:55:00|36.64|34.24|36.88|34.48|36.93|34.53|36.44|34.04|0
1659427200000|2022-08-02 08:00:00|36.93|34.53|36.76|34.36|36.97|34.57|36.47|34.07|0
1659427500000|2022-08-02 08:05:00|36.78|34.38|36.86|34.46|36.94|34.54|35.62|33.22|0
1659427800000|2022-08-02 08:10:00|36.84|34.44|37.33|34.93|37.42|35.02|36.84|34.44|0
1659428100000|2022-08-02 08:15:00|37.29|34.89|37.68|35.28|37.75|35.35|37.27|34.87|0
1659428400000|2022-08-02 08:20:00|37.75|35.35|37.06|34.66|37.83|35.43|36.96|34.56|0
1659428700000|2022-08-02 08:25:00|37.04|34.64|37.03|34.63|37.24|34.84|36.91|34.51|0
1659429000000|2022-08-02 08:30:00|36.99|34.59|37.24|34.84|37.36|34.96|36.91|34.51|0
1659429300000|2022-08-02 08:35:00|37.32|34.92|37.94|35.54|37.98|35.58|37.32|34.92|0
1659429600000|2022-08-02 08:40:00|37.98|35.58|38.06|35.66|38.15|35.75|37.84|35.44|0
1659429900000|2022-08-02 08:45:00|38.02|35.62|38.1|35.7|38.38|35.98|37.98|35.58|0
1659430200000|2022-08-02 08:50:00|38.19|35.79|37.89|35.49|38.23|35.83|37.8|35.4|0
1659430500000|2022-08-02 08:55:00|37.85|35.45|37.8|35.4|37.97|35.57|37.76|35.36|0
1659430800000|2022-08-02 09:00:00|37.82|35.42|38.01|35.61|38.33|35.93|37.72|35.32|0
1659431100000|2022-08-02 09:05:00|37.99|35.59|38.03|35.63|38.14|35.74|37.95|35.55|0
1659431400000|2022-08-02 09:10:00|37.99|35.59|37.86|35.46|38.15|35.75|37.84|35.44|0
1659431700000|2022-08-02 09:15:00|37.9|35.5|37.73|35.33|37.9|35.5|37.69|35.29|0
1659432000000|2022-08-02 09:20:00|37.69|35.29|38.82|36.42|38.82|36.42|37.69|35.29|0
1659432300000|2022-08-02 09:25:00|38.86|36.46|38.77|36.37|39.1|36.7|38.75|36.35|0
1659432600000|2022-08-02 09:30:00|38.73|36.33|39.07|36.67|39.5|37.1|38.61|36.21|0
1659432900000|2022-08-02 09:35:00|39.09|36.69|39.24|36.84|39.24|36.84|38.85|36.45|0
1659433200000|2022-08-02 09:40:00|39.22|36.82|38.81|36.41|39.22|36.82|38.72|36.32|0
1659433500000|2022-08-02 09:45:00|38.83|36.43|38.91|36.51|39.06|36.66|38.83|36.43|0
1659433800000|2022-08-02 09:50:00|38.93|36.53|39.57|37.17|39.61|37.21|38.89|36.49|0
1659434100000|2022-08-02 09:55:00|39.52|37.12|39.74|37.34|39.78|37.38|39.42|37.02|0
1659434400000|2022-08-02 10:00:00|39.69|37.29|39.65|37.25|39.69|37.29|39.35|36.95|0
1659434700000|2022-08-02 10:05:00|39.69|37.29|39.73|37.33|39.95|37.55|39.69|37.29|0
1659435000000|2022-08-02 10:10:00|39.75|37.35|39.42|37.02|39.82|37.42|39.42|37.02|0
1659435300000|2022-08-02 10:15:00|39.49|37.09|40.16|37.76|40.6|38.2|39.42|37.02|0
1659435600000|2022-08-02 10:20:00|40.2|37.8|40.11|37.71|40.22|37.82|39.94|37.54|0
1659435900000|2022-08-02 10:25:00|40.07|37.67|40.19|37.79|40.24|37.84|39.98|37.58|0
1659436200000|2022-08-02 10:30:00|40.24|37.84|40.41|38.01|40.45|38.05|40.08|37.68|0
1659436500000|2022-08-02 10:35:00|40.43|38.03|40.05|37.65|40.58|38.18|39.97|37.57|0
1659436800000|2022-08-02 10:40:00|40.1|37.7|39.75|37.35|40.14|37.74|39.66|37.26|0
1659437100000|2022-08-02 10:45:00|39.79|37.39|40.58|38.18|40.58|38.18|39.7|37.3|0
1659437400000|2022-08-02 10:50:00|40.6|38.2|40.64|38.24|40.68|38.28|40.29|37.89|0
1659437700000|2022-08-02 10:55:00|40.6|38.2|40.16|37.76|40.73|38.33|40.11|37.71|0
1659438000000|2022-08-02 11:00:00|40.18|37.78|39.21|36.81|40.29|37.89|38.99|36.59|0
1659438300000|2022-08-02 11:05:00|39.25|36.85|39.72|37.32|39.8|37.4|39.25|36.85|0
1659438600000|2022-08-02 11:10:00|39.76|37.36|39.48|37.08|39.76|37.36|39.33|36.93|0
1659438900000|2022-08-02 11:15:00|39.5|37.1|39.36|36.96|39.54|37.14|39.15|36.75|0
1659439200000|2022-08-02 11:20:00|39.32|36.92|38.94|36.54|39.41|37.01|38.89|36.49|0
1659439500000|2022-08-02 11:25:00|38.93|36.53|39.06|36.66|39.14|36.74|38.89|36.49|0
1659439800000|2022-08-02 11:30:00|39.1|36.7|38.67|36.27|39.14|36.74|38.55|36.15|0
1659440100000|2022-08-02 11:35:00|38.72|36.32|38.8|36.4|38.97|36.57|38.67|36.27|0
1659440400000|2022-08-02 11:40:00|38.82|36.42|39.26|36.86|39.3|36.9|38.75|36.35|0
1659440700000|2022-08-02 11:45:00|39.28|36.88|39.04|36.64|39.3|36.9|38.92|36.52|0
1659441000000|2022-08-02 11:50:00|39.02|36.62|38.95|36.55|39.3|36.9|38.91|36.51|0
1659441300000|2022-08-02 11:55:00|38.98|36.58|39.16|36.76|39.25|36.85|38.91|36.51|0
1659441600000|2022-08-02 12:00:00|39.25|36.85|38.69|36.29|39.25|36.85|38.65|36.25|0
1659441900000|2022-08-02 12:05:00|38.73|36.33|38.82|36.42|38.99|36.59|38.69|36.29|0
1659442200000|2022-08-02 12:10:00|38.86|36.46|38.8|36.4|38.94|36.54|38.55|36.15|0
1659442500000|2022-08-02 12:15:00|38.82|36.42|39.31|36.91|39.31|36.91|38.76|36.36|0
1659442800000|2022-08-02 12:20:00|39.35|36.95|38.47|36.07|39.39|36.99|38.47|36.07|0
1659443100000|2022-08-02 12:25:00|38.43|36.03|38.72|36.32|38.98|36.58|38.43|36.03|0
1659443400000|2022-08-02 12:30:00|38.68|36.28|38.67|36.27|38.7|36.3|38.3|35.9|0
1659443700000|2022-08-02 12:35:00|38.63|36.23|38.76|36.36|38.93|36.53|38.63|36.23|0
1659444000000|2022-08-02 12:40:00|38.69|36.29|39.26|36.86|39.27|36.87|38.69|36.29|0
1659444300000|2022-08-02 12:45:00|39.22|36.82|40.03|37.63|40.16|37.76|38.96|36.56|0
1659444600000|2022-08-02 12:50:00|39.99|37.59|40.07|37.67|40.12|37.72|39.86|37.46|0
1659444900000|2022-08-02 12:55:00|40.03|37.63|39.29|36.89|40.05|37.65|39.27|36.87|0
1659445200000|2022-08-02 13:00:00|39.25|36.85|39.5|37.1|39.55|37.15|39.16|36.76|0
1659445500000|2022-08-02 13:05:00|39.42|37.02|37.9|35.5|39.5|37.1|37.86|35.46|0
1659445800000|2022-08-02 13:10:00|37.82|35.42|37.45|35.05|37.99|35.59|37.36|34.96|0
1659446100000|2022-08-02 13:15:00|37.47|35.07|37.86|35.46|37.9|35.5|37.4|35|0
1659446400000|2022-08-02 13:20:00|37.9|35.5|37.93|35.53|38.14|35.74|37.77|35.37|0
1659446700000|2022-08-02 13:25:00|37.89|35.49|37.39|34.99|37.93|35.53|37.39|34.99|0
1659447000000|2022-08-02 13:30:00|37.6|35.2|37.35|34.95|38.01|35.61|36.42|34.02|0
1659447300000|2022-08-02 13:35:00|37.39|34.99|37.72|35.32|38.85|36.45|37.35|34.95|0
1659447600000|2022-08-02 13:40:00|37.76|35.36|38.67|36.27|38.76|36.36|37.38|34.98|0
1659447900000|2022-08-02 13:45:00|38.55|36.15|37.76|35.36|38.72|36.32|36.46|34.06|0
1659448200000|2022-08-02 13:50:00|37.81|35.41|38.77|36.37|38.98|36.58|37.19|34.79|0
1659448500000|2022-08-02 13:55:00|38.9|36.5|37.76|35.36|39.37|36.97|37.18|34.78|0
1659448800000|2022-08-02 14:00:00|37.84|35.44|38.55|36.15|38.98|36.58|37.8|35.4|0
1659449100000|2022-08-02 14:05:00|38.47|36.07|39.49|37.09|39.49|37.09|37.71|35.31|0
1659449400000|2022-08-02 14:10:00|39.62|37.22|39.66|37.26|40.84|38.44|38.63|36.23|0
1659449700000|2022-08-02 14:15:00|39.61|37.21|39.08|36.68|40.11|37.71|39|36.6|0
1659450000000|2022-08-02 14:20:00|38.99|36.59|39.46|37.06|39.76|37.36|38.28|35.88|0
1659450300000|2022-08-02 14:25:00|39.5|37.1|38.02|35.62|39.75|37.35|38.02|35.62|0
1659450600000|2022-08-02 14:30:00|37.69|35.29|38.06|35.66|38.39|35.99|37.32|34.92|0
1659450900000|2022-08-02 14:35:00|38.02|35.62|37.73|35.33|38.47|36.07|37.44|35.04|0
1659451200000|2022-08-02 14:40:00|37.64|35.24|36.51|34.11|37.97|35.57|36.31|33.91|0
1659451500000|2022-08-02 14:45:00|36.43|34.03|36.06|33.66|37.19|34.79|36.06|33.66|0
1659451800000|2022-08-02 14:50:00|36.03|33.63|34.51|32.11|36.14|33.74|34.4|32|0
1659452100000|2022-08-02 14:55:00|34.59|32.19|35.74|33.34|35.98|33.58|34.55|32.15|0
1659452400000|2022-08-02 15:00:00|35.7|33.3|34.97|32.57|35.83|33.43|34.47|32.07|0
1659452700000|2022-08-02 15:05:00|34.89|32.49|35.16|32.76|35.52|33.12|34.77|32.37|0
1659453000000|2022-08-02 15:10:00|35.12|32.72|35.71|33.31|35.71|33.31|35.12|32.72|0
1659453300000|2022-08-02 15:15:00|35.67|33.27|35.35|32.95|35.98|33.58|35.08|32.68|0
1659453600000|2022-08-02 15:20:00|35.39|32.99|35.33|32.93|36.02|33.62|35.27|32.87|0
1659453900000|2022-08-02 15:25:00|35.45|33.05|34.55|32.15|35.45|33.05|34.35|31.95|0
1659454200000|2022-08-02 15:30:00|34.51|32.11|35.32|32.92|35.96|33.56|34.47|32.07|0
1659454500000|2022-08-02 15:35:00|35.36|32.96|34.27|31.87|35.36|32.96|34.16|31.76|0
1659454800000|2022-08-02 15:40:00|34.31|31.91|33.81|31.41|34.5|32.1|33.54|31.14|0
1659455100000|2022-08-02 15:45:00|33.73|31.33|33.77|31.37|34.3|31.9|33.69|31.29|0
1659455400000|2022-08-02 15:50:00|33.73|31.33|33.84|31.44|34.03|31.63|33.69|31.29|0
1659455700000|2022-08-02 15:55:00|33.8|31.4|34.1|31.7|34.22|31.82|33.54|31.14|0
1659456000000|2022-08-02 16:00:00|34.06|31.66|32.49|30.09|34.29|31.89|32.34|29.94|0
1659456300000|2022-08-02 16:05:00|32.52|30.12|32.74|30.34|32.85|30.45|32.41|30.01|0
1659456600000|2022-08-02 16:10:00|32.78|30.38|32.47|30.07|33.12|30.72|32.34|29.94|0
1659456900000|2022-08-02 16:15:00|32.45|30.05|31.14|28.74|32.48|30.08|31.14|28.74|0
1659457200000|2022-08-02 16:20:00|31.11|28.71|30.57|28.17|31.25|28.85|30.54|28.14|0
1659457500000|2022-08-02 16:25:00|30.54|28.14|30.47|28.07|30.82|28.42|30.47|28.07|0
1659457800000|2022-08-02 16:30:00|30.4|28|30.6|28.2|30.85|28.45|30.36|27.96|0
1659458100000|2022-08-02 16:35:00|30.57|28.17|30.15|27.75|30.81|28.41|30.11|27.71|0
1659458400000|2022-08-02 16:40:00|30.21|27.81|29.87|27.47|30.28|27.88|29.87|27.47|0
1659458700000|2022-08-02 16:45:00|29.93|27.53|30|27.6|30.35|27.95|29.93|27.53|0
1659459000000|2022-08-02 16:50:00|30.03|27.63|29.93|27.53|30.35|27.95|29.79|27.39|0
1659459300000|2022-08-02 16:55:00|29.89|27.49|30.27|27.87|30.45|28.05|29.86|27.46|0
1659459600000|2022-08-02 17:00:00|30.31|27.91|30.65|28.25|31.04|28.64|30.27|27.87|0
1659459900000|2022-08-02 17:05:00|30.72|28.32|30.72|28.32|31.29|28.89|30.58|28.18|0
1659460200000|2022-08-02 17:10:00|30.75|28.35|30.79|28.39|30.96|28.56|30.58|28.18|0
1659460500000|2022-08-02 17:15:00|30.75|28.35|30.89|28.49|30.89|28.49|30.61|28.21|0
1659460800000|2022-08-02 17:20:00|30.92|28.52|31.74|29.34|31.74|29.34|30.85|28.45|0
1659461100000|2022-08-02 17:25:00|31.78|29.38|32.96|30.56|33.22|30.82|31.67|29.27|0
1659461400000|2022-08-02 17:30:00|33.03|30.63|35.02|32.62|35.02|32.62|33.03|30.63|0
1659461700000|2022-08-02 17:35:00|35.1|32.7|35.49|33.09|35.74|33.34|34.73|32.33|0
1659462000000|2022-08-02 17:40:00|35.45|33.05|35.73|33.33|36.07|33.67|35.17|32.77|0
1659462300000|2022-08-02 17:45:00|35.75|33.35|36.59|34.19|36.71|34.31|35.55|33.15|0
1659462600000|2022-08-02 17:50:00|36.71|34.31|36.68|34.28|37.71|35.31|36.47|34.07|0
1659462900000|2022-08-02 17:55:00|36.72|34.32|36.68|34.28|37.08|34.68|36.56|34.16|0
1659463200000|2022-08-02 18:00:00|36.76|34.36|36.82|34.42|37.33|34.93|36.43|34.03|0
1659463500000|2022-08-02 18:05:00|36.84|34.44|35.32|32.92|37|34.6|35.32|32.92|0
1659463800000|2022-08-02 18:10:00|35.36|32.96|35.75|33.35|35.99|33.59|35.28|32.88|0
1659464100000|2022-08-02 18:15:00|35.79|33.39|36.26|33.86|36.46|34.06|35.75|33.35|0
1659464400000|2022-08-02 18:20:00|36.22|33.82|35.66|33.26|36.42|34.02|35.27|32.87|0
1659464700000|2022-08-02 18:25:00|35.58|33.18|35.34|32.94|35.74|33.34|35.23|32.83|0
1659465000000|2022-08-02 18:30:00|35.42|33.02|34.99|32.59|35.5|33.1|34.68|32.28|0
1659465300000|2022-08-02 18:35:00|35.03|32.63|35.65|33.25|35.93|33.53|34.99|32.59|0
1659465600000|2022-08-02 18:40:00|35.61|33.21|35.37|32.97|35.61|33.21|35.18|32.78|0
1659465900000|2022-08-02 18:45:00|35.45|33.05|35.56|33.16|36.6|34.2|35.41|33.01|0
1659466200000|2022-08-02 18:50:00|35.51|33.11|36.19|33.79|36.68|34.28|35.13|32.73|0
1659466500000|2022-08-02 18:55:00|36.27|33.87|36.63|34.23|37.12|34.72|36.19|33.79|0
1659466800000|2022-08-02 19:00:00|36.71|34.31|36.39|33.99|36.79|34.39|36.15|33.75|0
1659467100000|2022-08-02 19:05:00|36.43|34.03|36.83|34.43|36.95|34.55|36.14|33.74|0
1659467400000|2022-08-02 19:10:00|36.87|34.47|36.66|34.26|37.4|35|36.62|34.22|0
1659467700000|2022-08-02 19:15:00|36.46|34.06|38.01|35.61|38.35|35.95|36.46|34.06|0
1659468000000|2022-08-02 19:20:00|38.14|35.74|38.13|35.73|38.47|36.07|37.64|35.24|0
1659468300000|2022-08-02 19:25:00|38.09|35.69|36.85|34.45|38.13|35.73|36.73|34.33|0
1659468600000|2022-08-02 19:30:00|36.93|34.53|36.89|34.49|37.5|35.1|36.73|34.33|0
1659468900000|2022-08-02 19:35:00|36.81|34.41|36.76|34.36|36.89|34.49|35.96|33.56|0
1659469200000|2022-08-02 19:40:00|36.68|34.28|36.68|34.28|37.37|34.97|36.68|34.28|0
1659469500000|2022-08-02 19:45:00|36.6|34.2|37.7|35.3|38.01|35.61|36.6|34.2|0
1659469800000|2022-08-02 19:50:00|37.82|35.42|38.4|36|38.49|36.09|37.57|35.17|0
1659470100000|2022-08-02 19:55:00|38.53|36.13|38.82|36.42|39.2|36.8|38.36|35.96|0
1659470400000|2022-08-02 20:00:00|38.91|36.51|38.9|36.5|38.95|36.55|38.65|36.25|0
1659470700000|2022-08-02 20:05:00|38.86|36.46|39.2|36.8|39.67|37.27|38.82|36.42|0
1659471000000|2022-08-02 20:10:00|39.15|36.75|39.11|36.71|39.54|37.14|39.11|36.71|0
1659471300000|2022-08-02 20:15:00|39.35|36.55|39.65|36.85|39.65|36.85|39.29|36.49|0
1659471600000|2022-08-02 20:20:00|39.6|36.8|39.54|36.74|39.77|36.97|38.95|36.15|0
1659471900000|2022-08-02 20:25:00|39.5|36.7|39.63|36.83|39.71|36.91|39.41|36.61|0
1659472200000|2022-08-02 20:30:00|39.58|36.78|39.54|36.74|39.63|36.83|39.45|36.65|0
1659472500000|2022-08-02 20:35:00|39.51|36.71|39.57|36.77|39.58|36.78|39.45|36.65|0
1659472800000|2022-08-02 20:40:00|39.53|36.73|39.19|36.39|39.62|36.82|39.06|36.26|0
1659473100000|2022-08-02 20:45:00|39.14|36.34|38.84|36.04|39.19|36.39|38.76|35.96|0
1659473400000|2022-08-02 20:50:00|38.82|36.02|38.78|35.98|38.93|36.13|38.78|35.98|0
1659473700000|2022-08-02 20:55:00|38.75|35.95|38.59|35.79|38.9|36.1|38.52|35.72|0
1659474000000|2022-08-02 21:00:00|38.71|35.91|38.73|35.93|38.74|35.94|38.65|35.85|0
1659474300000|2022-08-02 21:05:00|38.72|35.92|38.65|35.85|38.72|35.92|38.64|35.84|0
1659474600000|2022-08-02 21:10:00|38.64|35.84|38.59|35.79|38.64|35.84|38.59|35.79|0
1659474900000|2022-08-02 21:15:00|38.6|35.8|38.54|35.74|38.6|35.8|38.51|35.71|0
1659475200000|2022-08-02 21:20:00|38.51|35.71|38.5|35.7|38.53|35.73|38.5|35.7|0
1659475500000|2022-08-02 21:25:00|38.52|35.72|38.53|35.73|38.59|35.79|38.52|35.72|0
1659475800000|2022-08-02 21:30:00|38.54|35.74|38.53|35.73|38.55|35.75|38.51|35.71|0
1659476100000|2022-08-02 21:35:00|38.52|35.72|38.53|35.73|38.58|35.78|38.52|35.72|0
1659476400000|2022-08-02 21:40:00|38.52|35.72|38.49|35.69|38.53|35.73|38.44|35.64|0
1659476700000|2022-08-02 21:45:00|38.5|35.7|38.48|35.68|38.55|35.75|38.48|35.68|0
1659477000000|2022-08-02 21:50:00|38.49|35.69|38.49|35.69|38.55|35.75|38.43|35.63|0
1659477300000|2022-08-02 21:55:00|38.5|35.7|38.44|35.64|38.54|35.74|38.42|35.62|0
1659477600000|2022-08-02 22:00:00|38.3|35.5|38.28|35.48|38.3|35.5|37.87|35.07|0
1659477900000|2022-08-02 22:05:00|38.24|35.44|37.78|34.98|38.32|35.52|37.69|34.89|0
1659478200000|2022-08-02 22:10:00|37.74|34.94|38.15|35.35|38.19|35.39|37.65|34.85|0
1659478500000|2022-08-02 22:15:00|38.1|35.3|38.06|35.26|38.15|35.35|37.94|35.14|0
1659478800000|2022-08-02 22:20:00|38.08|35.28|38.52|35.72|38.52|35.72|37.97|35.17|0
1659479100000|2022-08-02 22:25:00|38.56|35.76|38.34|35.54|38.56|35.76|38.18|35.38|0
1659479400000|2022-08-02 22:30:00|38.26|35.46|38.01|35.21|38.3|35.5|37.96|35.16|0
1659479700000|2022-08-02 22:35:00|37.96|35.16|37.67|34.87|37.96|35.16|37.51|34.71|0
1659480000000|2022-08-02 22:40:00|37.71|34.91|37.58|34.78|37.71|34.91|37.54|34.74|0
1659480300000|2022-08-02 22:45:00|37.54|34.74|37.75|34.95|37.87|35.07|37.5|34.7|0
1659480600000|2022-08-02 22:50:00|37.79|34.99|37.66|34.86|37.79|34.99|37.58|34.78|0
1659480900000|2022-08-02 22:55:00|37.62|34.82|38.05|35.25|38.11|35.31|37.62|34.82|0
1659481200000|2022-08-02 23:00:00|38.07|35.27|38.11|35.31|38.28|35.48|38.07|35.27|0
1659481500000|2022-08-02 23:05:00|38.07|35.27|37.94|35.14|38.19|35.39|37.94|35.14|0
1659481800000|2022-08-02 23:10:00|37.98|35.18|38.02|35.22|38.06|35.26|37.77|34.97|0
1659482100000|2022-08-02 23:15:00|37.98|35.18|37.89|35.09|38.14|35.34|37.89|35.09|0
1659482400000|2022-08-02 23:20:00|37.93|35.13|37.97|35.17|38.01|35.21|37.89|35.09|0
1659482700000|2022-08-02 23:25:00|37.93|35.13|37.76|34.96|37.93|35.13|37.76|34.96|0
1659483000000|2022-08-02 23:30:00|37.74|34.94|37.98|35.18|38.13|35.33|37.72|34.92|0
1659483300000|2022-08-02 23:35:00|37.92|35.12|38.5|35.7|38.63|35.83|37.92|35.12|0
1659483600000|2022-08-02 23:40:00|38.54|35.74|38.45|35.65|38.67|35.87|38.45|35.65|0
1659483900000|2022-08-02 23:45:00|38.5|35.7|38.66|35.86|38.7|35.9|38.45|35.65|0
1659484200000|2022-08-02 23:50:00|38.7|35.9|38.87|36.07|38.91|36.11|38.57|35.77|0
1659484500000|2022-08-02 23:55:00|38.91|36.11|38.91|36.11|39.04|36.24|38.82|36.02|0
1659484800000|2022-08-03 00:00:00|38.99|36.19|38.99|36.19|39.24|36.44|38.86|36.06|0
1659485100000|2022-08-03 00:05:00|39.03|36.23|38.58|35.78|39.03|36.23|38.27|35.47|0
1659485400000|2022-08-03 00:10:00|38.6|35.8|39.11|36.31|39.24|36.44|38.6|35.8|0
1659485700000|2022-08-03 00:15:00|39.06|36.26|38.72|35.92|39.23|36.43|38.59|35.79|0
1659486000000|2022-08-03 00:20:00|38.68|35.88|39.31|36.51|39.57|36.77|38.59|35.79|0
1659486300000|2022-08-03 00:25:00|39.27|36.47|39.65|36.85|39.78|36.98|39.27|36.47|0
1659486600000|2022-08-03 00:30:00|39.52|36.72|39.43|36.63|39.65|36.85|39.35|36.55|0
1659486900000|2022-08-03 00:35:00|39.46|36.66|39.28|36.48|39.56|36.76|39.11|36.31|0
1659487200000|2022-08-03 00:40:00|39.3|36.5|40.42|37.62|40.47|37.67|39.3|36.5|0
1659487500000|2022-08-03 00:45:00|40.34|37.54|40.18|37.38|40.42|37.62|40.11|37.31|0
1659487800000|2022-08-03 00:50:00|40.16|37.36|39.81|37.01|40.16|37.36|39.72|36.92|0
1659488100000|2022-08-03 00:55:00|39.85|37.05|39.5|36.7|39.96|37.16|39.46|36.66|0
1659488400000|2022-08-03 01:00:00|39.52|36.72|39.45|36.65|39.61|36.81|39.33|36.53|0
1659488700000|2022-08-03 01:05:00|39.5|36.7|39.11|36.31|39.52|36.72|39.11|36.31|0
1659489000000|2022-08-03 01:10:00|39.02|36.22|38.93|36.13|39.15|36.35|38.89|36.09|0
1659489300000|2022-08-03 01:15:00|38.89|36.09|38.55|35.75|38.89|36.09|38.34|35.54|0
1659489600000|2022-08-03 01:20:00|38.57|35.77|38.71|35.91|38.71|35.91|38.38|35.58|0
1659489900000|2022-08-03 01:25:00|38.75|35.95|38.71|35.91|38.92|36.12|38.59|35.79|0
1659490200000|2022-08-03 01:30:00|38.62|35.82|38.16|35.36|38.86|36.06|38.12|35.32|0
1659490500000|2022-08-03 01:35:00|38.14|35.34|38.55|35.75|38.66|35.86|38.12|35.32|0
1659490800000|2022-08-03 01:40:00|38.51|35.71|38.23|35.43|38.66|35.86|38.07|35.27|0
1659491100000|2022-08-03 01:45:00|38.19|35.39|38.31|35.51|38.52|35.72|38.03|35.23|0
1659491400000|2022-08-03 01:50:00|38.27|35.47|38.1|35.3|38.31|35.51|37.73|34.93|0
1659491700000|2022-08-03 01:55:00|38.14|35.34|38.1|35.3|38.18|35.38|38|35.2|0
1659492000000|2022-08-03 02:00:00|38.06|35.26|37.58|34.78|38.1|35.3|37.35|34.55|0
1659492300000|2022-08-03 02:05:00|37.54|34.74|37.72|34.92|37.72|34.92|37.43|34.63|0
1659492600000|2022-08-03 02:10:00|37.68|34.88|37.8|35|37.88|35.08|37.68|34.88|0
1659492900000|2022-08-03 02:15:00|37.84|35.04|38|35.2|38|35.2|37.79|34.99|0
1659493200000|2022-08-03 02:20:00|37.96|35.16|38.2|35.4|38.2|35.4|37.91|35.11|0
1659493500000|2022-08-03 02:25:00|38.14|35.34|38.2|35.4|38.33|35.53|38.08|35.28|0
1659493800000|2022-08-03 02:30:00|38.16|35.36|38.03|35.23|38.16|35.36|37.91|35.11|0
1659494100000|2022-08-03 02:35:00|38.07|35.27|37.94|35.14|38.11|35.31|37.94|35.14|0
1659494400000|2022-08-03 02:40:00|37.9|35.1|38.19|35.39|38.19|35.39|37.77|34.97|0
1659494700000|2022-08-03 02:45:00|38.17|35.37|38.14|35.34|38.35|35.55|38.02|35.22|0
1659495000000|2022-08-03 02:50:00|38.18|35.38|38.06|35.26|38.39|35.59|38.06|35.26|0
1659495300000|2022-08-03 02:55:00|38.01|35.21|37.8|35|38.01|35.21|37.68|34.88|0
1659495600000|2022-08-03 03:00:00|37.78|34.98|37.59|34.79|37.8|35|37.47|34.67|0
1659495900000|2022-08-03 03:05:00|37.63|34.83|37.71|34.91|37.8|35|37.55|34.75|0
1659496200000|2022-08-03 03:10:00|37.67|34.87|37.71|34.91|37.71|34.91|37.59|34.79|0
1659496500000|2022-08-03 03:15:00|37.67|34.87|37.83|35.03|37.87|35.07|37.46|34.66|0
1659496800000|2022-08-03 03:20:00|37.87|35.07|37.74|34.94|37.93|35.13|37.54|34.74|0
1659497100000|2022-08-03 03:25:00|37.7|34.9|37.78|34.98|37.78|34.98|37.49|34.69|0
1659497400000|2022-08-03 03:30:00|37.82|35.02|37.98|35.18|38.07|35.27|37.82|35.02|0
1659497700000|2022-08-03 03:35:00|37.96|35.16|37.85|35.05|37.98|35.18|37.77|34.97|0
1659498000000|2022-08-03 03:40:00|37.83|35.03|37.81|35.01|37.94|35.14|37.71|34.91|0
1659498300000|2022-08-03 03:45:00|37.79|34.99|37.6|34.8|37.81|35.01|37.52|34.72|0
1659498600000|2022-08-03 03:50:00|37.58|34.78|37.8|35|38.67|35.87|37.51|34.71|0
1659498900000|2022-08-03 03:55:00|37.84|35.04|37.74|34.94|37.88|35.08|37.63|34.83|0
1659499200000|2022-08-03 04:00:00|37.76|34.96|37.42|34.62|37.88|35.08|37.42|34.62|0
1659499500000|2022-08-03 04:05:00|37.46|34.66|37.09|34.29|37.59|34.79|36.91|34.11|0
1659499800000|2022-08-03 04:10:00|37.13|34.33|37.33|34.53|37.4|34.6|37.03|34.23|0
1659500100000|2022-08-03 04:15:00|37.35|34.55|37.19|34.39|37.46|34.66|37.17|34.37|0
1659500400000|2022-08-03 04:20:00|37.16|34.36|37.24|34.44|37.24|34.44|37.08|34.28|0
1659500700000|2022-08-03 04:25:00|37.22|34.42|37.24|34.44|37.36|34.56|37.2|34.4|0
1659501000000|2022-08-03 04:30:00|37.2|34.4|37.32|34.52|37.44|34.64|37.2|34.4|0
1659501300000|2022-08-03 04:35:00|37.3|34.5|37.27|34.47|37.44|34.64|37.27|34.47|0
1659501600000|2022-08-03 04:40:00|37.29|34.49|37.23|34.43|37.35|34.55|37.23|34.43|0
1659501900000|2022-08-03 04:45:00|37.19|34.39|37.1|34.3|37.23|34.43|36.96|34.16|0
1659502200000|2022-08-03 04:50:00|37.06|34.26|37.3|34.5|37.51|34.71|37.06|34.26|0
1659502500000|2022-08-03 04:55:00|37.34|34.54|37.54|34.74|37.63|34.83|37.3|34.5|0
1659502800000|2022-08-03 05:00:00|37.5|34.7|37.42|34.62|37.5|34.7|37.26|34.46|0
1659503100000|2022-08-03 05:05:00|37.46|34.66|37.33|34.53|37.54|34.74|37.21|34.41|0
1659503400000|2022-08-03 05:10:00|37.35|34.55|37.04|34.24|37.41|34.61|37.04|34.24|0
1659503700000|2022-08-03 05:15:00|36.96|34.16|37.16|34.36|37.16|34.36|36.96|34.16|0
1659504000000|2022-08-03 05:20:00|37.2|34.4|36.87|34.07|37.2|34.4|36.87|34.07|0
1659504300000|2022-08-03 05:25:00|36.79|33.99|36.91|34.11|36.91|34.11|36.55|33.75|0
1659504600000|2022-08-03 05:30:00|36.93|34.13|36.58|33.78|36.93|34.13|36.54|33.74|0
1659504900000|2022-08-03 05:35:00|36.62|33.82|36.62|33.82|36.82|34.02|36.56|33.76|0
1659505200000|2022-08-03 05:40:00|36.6|33.8|36.73|33.93|36.74|33.94|36.54|33.74|0
1659505500000|2022-08-03 05:45:00|36.77|33.97|36.89|34.09|36.97|34.17|36.69|33.89|0
1659505800000|2022-08-03 05:50:00|36.85|34.05|36.83|34.03|36.89|34.09|36.69|33.89|0
1659506100000|2022-08-03 05:55:00|36.85|34.05|36.84|34.04|36.93|34.13|36.72|33.92|0
1659506400000|2022-08-03 06:00:00|36.89|34.09|36.84|34.04|36.97|34.17|36.56|33.76|0
1659506700000|2022-08-03 06:05:00|36.88|34.08|36.53|33.73|36.92|34.12|36.33|33.53|0
1659507000000|2022-08-03 06:10:00|36.51|33.71|36.59|33.79|36.63|33.83|36.43|33.63|0
1659507300000|2022-08-03 06:15:00|36.57|33.77|36.63|33.83|36.67|33.87|36.43|33.63|0
1659507600000|2022-08-03 06:20:00|36.67|33.87|36.87|34.07|36.93|34.13|36.63|33.83|0
1659507900000|2022-08-03 06:25:00|36.83|34.03|36.86|34.06|36.94|34.14|36.66|33.86|0
1659508200000|2022-08-03 06:30:00|36.82|34.02|36.98|34.18|37.06|34.26|36.82|34.02|0
1659508500000|2022-08-03 06:35:00|37|34.2|36.94|34.14|37.06|34.26|36.73|33.93|0
1659508800000|2022-08-03 06:40:00|36.9|34.1|37.18|34.38|37.22|34.42|36.85|34.05|0
1659509100000|2022-08-03 06:45:00|37.14|34.34|37.26|34.46|38.09|35.29|37.01|34.21|0
1659509400000|2022-08-03 06:50:00|37.22|34.42|37.05|34.25|37.26|34.46|37.01|34.21|0
1659509700000|2022-08-03 06:55:00|37.01|34.21|37.03|34.23|37.09|34.29|36.93|34.13|0
1659510000000|2022-08-03 07:00:00|37.05|34.25|38.2|35.4|38.37|35.57|37.05|34.25|0
1659510300000|2022-08-03 07:05:00|37.96|35.56|37.5|35.1|38.13|35.73|37.38|34.98|0
1659510600000|2022-08-03 07:10:00|37.46|35.06|37.99|35.59|38.08|35.68|37.21|34.81|0
1659510900000|2022-08-03 07:15:00|38.08|35.68|37.14|34.74|38.2|35.8|37.08|34.68|0
1659511200000|2022-08-03 07:20:00|37.16|34.76|36.89|34.49|37.2|34.8|36.67|34.27|0
1659511500000|2022-08-03 07:25:00|36.95|34.55|36.83|34.43|37.1|34.7|36.66|34.26|0
1659511800000|2022-08-03 07:30:00|36.87|34.47|37.15|34.75|37.19|34.79|36.66|34.26|0
1659512100000|2022-08-03 07:35:00|37.17|34.77|37.17|34.77|37.27|34.87|36.94|34.54|0
1659512400000|2022-08-03 07:40:00|37.13|34.73|37.51|35.11|37.6|35.2|37.1|34.7|0
1659512700000|2022-08-03 07:45:00|37.6|35.2|38.01|35.61|38.07|35.67|37.51|35.11|0
1659513000000|2022-08-03 07:50:00|38.05|35.65|37.63|35.23|38.05|35.65|37.61|35.21|0
1659513300000|2022-08-03 07:55:00|37.69|35.29|37.71|35.31|38|35.6|37.55|35.15|0
1659513600000|2022-08-03 08:00:00|37.67|35.27|37.71|35.31|37.79|35.39|37.33|34.93|0
1659513900000|2022-08-03 08:05:00|37.69|35.29|38.16|35.76|38.29|35.89|37.66|35.26|0
1659514200000|2022-08-03 08:10:00|38.18|35.78|38.07|35.67|38.43|36.03|37.95|35.55|0
1659514500000|2022-08-03 08:15:00|38.03|35.63|37.9|35.5|38.03|35.63|37.82|35.42|0
1659514800000|2022-08-03 08:20:00|37.86|35.46|37.28|34.88|37.9|35.5|37.23|34.83|0
1659515100000|2022-08-03 08:25:00|37.23|34.83|37.21|34.81|37.32|34.92|37.07|34.67|0
1659515400000|2022-08-03 08:30:00|37.19|34.79|36.82|34.42|37.19|34.79|36.74|34.34|0
1659515700000|2022-08-03 08:35:00|36.8|34.4|37|34.6|37.1|34.7|36.8|34.4|0
1659516000000|2022-08-03 08:40:00|36.98|34.58|36.85|34.45|37.14|34.74|36.83|34.43|0
1659516300000|2022-08-03 08:45:00|36.83|34.43|36.89|34.49|36.97|34.57|36.77|34.37|0
1659516600000|2022-08-03 08:50:00|36.87|34.47|36.64|34.24|37.03|34.63|36.6|34.2|0
1659516900000|2022-08-03 08:55:00|36.66|34.26|36.88|34.48|36.88|34.48|36.52|34.12|0
1659517200000|2022-08-03 09:00:00|36.86|34.46|36.75|34.35|37.02|34.62|36.67|34.27|0
1659517500000|2022-08-03 09:05:00|36.73|34.33|36.55|34.15|36.86|34.46|36.51|34.11|0
1659517800000|2022-08-03 09:10:00|36.59|34.19|35.78|33.38|36.61|34.21|35.7|33.3|0
1659518100000|2022-08-03 09:15:00|35.74|33.34|35.7|33.3|35.9|33.5|35.14|32.74|0
1659518400000|2022-08-03 09:20:00|35.72|33.32|34.66|32.26|35.77|33.37|34.58|32.18|0
1659518700000|2022-08-03 09:25:00|34.62|32.22|34.77|32.37|34.89|32.49|34.62|32.22|0
1659519000000|2022-08-03 09:30:00|34.75|32.35|34.5|32.1|34.89|32.49|34.5|32.1|0
1659519300000|2022-08-03 09:35:00|34.54|32.14|34.65|32.25|34.69|32.29|34.46|32.06|0
1659519600000|2022-08-03 09:40:00|34.57|32.17|34.88|32.48|34.96|32.56|34.57|32.17|0
1659519900000|2022-08-03 09:45:00|34.9|32.5|35.07|32.67|35.15|32.75|34.88|32.48|0
1659520200000|2022-08-03 09:50:00|35.09|32.69|35.03|32.63|35.11|32.71|34.87|32.47|0
1659520500000|2022-08-03 09:55:00|35.05|32.65|35.1|32.7|35.15|32.75|35.03|32.63|0
1659520800000|2022-08-03 10:00:00|35.12|32.72|34.78|32.38|35.14|32.74|34.76|32.36|0
1659521100000|2022-08-03 10:05:00|34.76|32.36|34.71|32.31|34.85|32.45|34.6|32.2|0
1659521400000|2022-08-03 10:10:00|34.73|32.33|34.34|31.94|34.73|32.33|34.24|31.84|0
1659521700000|2022-08-03 10:15:00|34.36|31.96|34.88|32.48|34.94|32.54|34.36|31.96|0
1659522000000|2022-08-03 10:20:00|34.86|32.46|35.02|32.62|35.06|32.66|34.82|32.42|0
1659522300000|2022-08-03 10:25:00|34.98|32.58|34.93|32.53|35.06|32.66|34.82|32.42|0
1659522600000|2022-08-03 10:30:00|34.9|32.5|34.83|32.43|34.95|32.55|34.74|32.34|0
1659522900000|2022-08-03 10:35:00|34.81|32.41|34.85|32.45|34.99|32.59|34.65|32.25|0
1659523200000|2022-08-03 10:40:00|34.89|32.49|35.12|32.72|35.18|32.78|34.81|32.41|0
1659523500000|2022-08-03 10:45:00|35.08|32.68|34.92|32.52|35.16|32.76|34.84|32.44|0
1659523800000|2022-08-03 10:50:00|34.9|32.5|34.88|32.48|35.12|32.72|34.84|32.44|0
1659524100000|2022-08-03 10:55:00|34.92|32.52|34.76|32.36|35.07|32.67|34.72|32.32|0
1659524400000|2022-08-03 11:00:00|34.79|32.39|34.4|32|34.99|32.59|34.38|31.98|0
1659524700000|2022-08-03 11:05:00|34.44|32.04|33.97|31.57|34.44|32.04|33.97|31.57|0
1659525000000|2022-08-03 11:10:00|33.99|31.59|33.97|31.57|34.12|31.72|33.89|31.49|0
1659525300000|2022-08-03 11:15:00|33.95|31.55|34.04|31.64|34.08|31.68|33.89|31.49|0
1659525600000|2022-08-03 11:20:00|34.06|31.66|34.15|31.75|34.27|31.87|34.04|31.64|0
1659525900000|2022-08-03 11:25:00|34.13|31.73|33.76|31.36|34.23|31.83|33.73|31.33|0
1659526200000|2022-08-03 11:30:00|33.8|31.4|34.3|31.9|34.38|31.98|33.69|31.29|0
1659526500000|2022-08-03 11:35:00|34.34|31.94|34.57|32.17|34.65|32.25|34.22|31.82|0
1659526800000|2022-08-03 11:40:00|34.61|32.21|34.53|32.13|34.76|32.36|34.49|32.09|0
1659527100000|2022-08-03 11:45:00|34.49|32.09|34.33|31.93|34.68|32.28|34.29|31.89|0
1659527400000|2022-08-03 11:50:00|34.29|31.89|34|31.6|34.33|31.93|34|31.6|0
1659527700000|2022-08-03 11:55:00|33.98|31.58|34.03|31.63|34.13|31.73|33.94|31.54|0
1659528000000|2022-08-03 12:00:00|34.05|31.65|33.84|31.44|34.13|31.73|33.82|31.42|0
1659528300000|2022-08-03 12:05:00|33.85|31.45|34.16|31.76|34.39|31.99|33.85|31.45|0
1659528600000|2022-08-03 12:10:00|34.2|31.8|33.31|30.91|34.2|31.8|33.31|30.91|0
1659528900000|2022-08-03 12:15:00|33.24|30.84|33.12|30.72|33.37|30.97|33.12|30.72|0
1659529200000|2022-08-03 12:20:00|33.05|30.65|33.56|31.16|33.59|31.19|32.86|30.46|0
1659529500000|2022-08-03 12:25:00|33.59|31.19|33.51|31.11|33.61|31.21|33.4|31|0
1659529800000|2022-08-03 12:30:00|33.48|31.08|33.32|30.92|33.55|31.15|33.21|30.81|0
1659530100000|2022-08-03 12:35:00|33.3|30.9|33.62|31.22|33.62|31.22|33.17|30.77|0
1659530400000|2022-08-03 12:40:00|33.6|31.2|33.31|30.91|33.6|31.2|33.28|30.88|0
1659530700000|2022-08-03 12:45:00|33.28|30.88|33.2|30.8|33.46|31.06|33.05|30.65|0
1659531000000|2022-08-03 12:50:00|33.24|30.84|33.1|30.7|33.35|30.95|33.08|30.68|0
1659531300000|2022-08-03 12:55:00|33.12|30.72|33.3|30.9|33.3|30.9|32.78|30.38|0
1659531600000|2022-08-03 13:00:00|33.25|30.85|33.26|30.86|33.38|30.98|33.19|30.79|0
1659531900000|2022-08-03 13:05:00|33.28|30.88|33.6|31.2|33.75|31.35|33.19|30.79|0
1659532200000|2022-08-03 13:10:00|33.56|31.16|33.33|30.93|33.56|31.16|33.22|30.82|0
1659532500000|2022-08-03 13:15:00|33.29|30.89|33.74|31.34|33.75|31.35|33.29|30.89|0
1659532800000|2022-08-03 13:20:00|33.71|31.31|33.7|31.3|33.78|31.38|33.55|31.15|0
1659533100000|2022-08-03 13:25:00|33.63|31.23|33.81|31.41|33.85|31.45|33.55|31.15|0
1659533400000|2022-08-03 13:30:00|33.51|31.11|33.54|31.14|34.2|31.8|32.79|30.39|0
1659533700000|2022-08-03 13:35:00|33.43|31.03|32.16|29.76|33.43|31.03|31.72|29.32|0
1659534000000|2022-08-03 13:40:00|32.09|29.69|32.64|30.24|32.94|30.54|31.62|29.22|0
1659534300000|2022-08-03 13:45:00|32.61|30.21|32.23|29.83|33.47|31.07|32.16|29.76|0
1659534600000|2022-08-03 13:50:00|32.12|29.72|31.9|29.5|32.57|30.17|31.83|29.43|0
1659534900000|2022-08-03 13:55:00|31.86|29.46|31.63|29.23|32.05|29.65|31.53|29.13|0
1659535200000|2022-08-03 14:00:00|32.03|29.63|31.06|28.66|32.75|30.35|30.96|28.56|0
1659535500000|2022-08-03 14:05:00|30.99|28.59|30.78|28.38|30.99|28.59|30.46|28.06|0
1659535800000|2022-08-03 14:10:00|30.71|28.31|30.54|28.14|30.97|28.57|29.59|27.19|0
1659536100000|2022-08-03 14:15:00|30.44|28.04|32.31|29.91|32.57|30.17|30.3|27.9|0
1659536400000|2022-08-03 14:20:00|32.34|29.94|32.23|29.83|32.52|30.12|32.08|29.68|0
1659536700000|2022-08-03 14:25:00|32.15|29.75|31.21|28.81|32.3|29.9|30.99|28.59|0
1659537000000|2022-08-03 14:30:00|31.24|28.84|32.22|29.82|32.44|30.04|30.96|28.56|0
1659537300000|2022-08-03 14:35:00|32.15|29.75|32.48|30.08|33.34|30.94|32.11|29.71|0
1659537600000|2022-08-03 14:40:00|32.51|30.11|31.68|29.28|33.11|30.71|31.57|29.17|0
1659537900000|2022-08-03 14:45:00|31.71|29.31|30.77|28.37|31.79|29.39|30.63|28.23|0
1659538200000|2022-08-03 14:50:00|30.74|28.34|31.2|28.8|31.27|28.87|30.63|28.23|0
1659538500000|2022-08-03 14:55:00|31.09|28.69|30.35|27.95|31.13|28.73|30.21|27.81|0
1659538800000|2022-08-03 15:00:00|30.24|27.84|30.28|27.88|30.6|28.2|29.75|27.35|0
1659539100000|2022-08-03 15:05:00|30.26|27.86|29.68|27.28|30.29|27.89|29.68|27.28|0
1659539400000|2022-08-03 15:10:00|29.64|27.24|29.23|26.83|29.85|27.45|28.85|26.45|0
1659539700000|2022-08-03 15:15:00|29.26|26.86|29.81|27.41|29.84|27.44|28.94|26.54|0
1659540000000|2022-08-03 15:20:00|29.77|27.37|29.32|26.92|29.81|27.41|29.19|26.79|0
1659540300000|2022-08-03 15:25:00|29.29|26.89|29.1|26.7|29.36|26.96|28.71|26.31|0
1659540600000|2022-08-03 15:30:00|29.11|26.71|28.99|26.59|29.94|27.54|28.82|26.42|0
1659540900000|2022-08-03 15:35:00|28.96|26.56|28.28|25.88|28.96|26.56|28.25|25.85|0
1659541200000|2022-08-03 15:40:00|28.25|25.85|28.15|25.75|28.28|25.88|27.92|25.52|0
1659541500000|2022-08-03 15:45:00|28.11|25.71|28.14|25.74|28.21|25.81|27.75|25.35|0
1659541800000|2022-08-03 15:50:00|28.08|25.68|28.17|25.77|28.71|26.31|28.08|25.68|0
1659542100000|2022-08-03 15:55:00|28.21|25.81|27.71|25.31|28.21|25.81|27.58|25.18|0
1659542400000|2022-08-03 16:00:00|27.68|25.28|27.71|25.31|28|25.6|27.64|25.24|0
1659542700000|2022-08-03 16:05:00|27.67|25.27|28|25.6|28.1|25.7|27.54|25.14|0
1659543000000|2022-08-03 16:10:00|28.03|25.63|28.13|25.73|28.43|26.03|27.9|25.5|0
1659543300000|2022-08-03 16:15:00|28.09|25.69|28.09|25.69|28.59|26.19|28.09|25.69|0
1659543600000|2022-08-03 16:20:00|28.12|25.72|27.56|25.16|28.12|25.72|27.5|25.1|0
1659543900000|2022-08-03 16:25:00|27.59|25.19|27.92|25.52|27.95|25.55|27.53|25.13|0
1659544200000|2022-08-03 16:30:00|27.89|25.49|27.04|24.64|27.92|25.52|27.01|24.61|0
1659544500000|2022-08-03 16:35:00|27.07|24.67|26.94|24.54|27.17|24.77|26.69|24.29|0
1659544800000|2022-08-03 16:40:00|26.97|24.57|26.74|24.34|27.48|25.08|26.52|24.12|0
1659545100000|2022-08-03 16:45:00|26.78|24.38|26.11|23.71|26.81|24.41|26.11|23.71|0
1659545400000|2022-08-03 16:50:00|26.15|23.75|26.3|23.9|26.36|23.96|26.02|23.62|0
1659545700000|2022-08-03 16:55:00|26.33|23.93|26.42|24.02|26.45|24.05|26.11|23.71|0
1659546000000|2022-08-03 17:00:00|26.36|23.96|25.86|23.46|26.39|23.99|25.86|23.46|0
1659546300000|2022-08-03 17:05:00|25.89|23.49|26.01|23.61|26.17|23.77|25.83|23.43|0
1659546600000|2022-08-03 17:10:00|25.95|23.55|26.24|23.84|26.35|23.95|25.95|23.55|0
1659546900000|2022-08-03 17:15:00|26.22|23.82|25.55|23.15|26.61|24.21|25.22|22.82|0
1659547200000|2022-08-03 17:20:00|25.58|23.18|25.46|23.06|25.89|23.49|25.34|22.94|0
1659547500000|2022-08-03 17:25:00|25.43|23.03|25.12|22.72|25.52|23.12|25.02|22.64|0
1659547800000|2022-08-03 17:30:00|25.08|22.69|24.95|22.58|25.24|22.84|24.92|22.55|0
1659548100000|2022-08-03 17:35:00|25.02|22.63|25.39|22.99|25.51|23.11|24.97|22.59|0
1659548400000|2022-08-03 17:40:00|25.42|23.02|25.23|22.83|25.7|23.3|25.17|22.77|0
1659548700000|2022-08-03 17:45:00|25.26|22.86|25.12|22.73|25.63|23.23|25.12|22.73|0
1659549000000|2022-08-03 17:50:00|25.1|22.71|24.88|22.51|25.17|22.77|24.85|22.48|0
1659549300000|2022-08-03 17:55:00|24.91|22.54|25.13|22.73|25.38|22.98|24.88|22.51|0
1659549600000|2022-08-03 18:00:00|25.16|22.76|25.06|22.67|25.5|23.1|24.93|22.56|0
1659549900000|2022-08-03 18:05:00|25.03|22.65|24.99|22.61|25.22|22.82|24.9|22.53|0
1659550200000|2022-08-03 18:10:00|24.96|22.59|24.86|22.5|25.15|22.76|24.71|22.36|0
1659550500000|2022-08-03 18:15:00|24.85|22.48|24.52|22.18|24.96|22.58|24.52|22.18|0
1659550800000|2022-08-03 18:20:00|24.55|22.21|24.42|22.09|24.58|22.24|24.3|21.98|0
1659551100000|2022-08-03 18:25:00|24.39|22.07|24.67|22.32|24.73|22.37|24.33|22.01|0
1659551400000|2022-08-03 18:30:00|24.63|22.29|24.66|22.31|24.79|22.43|24.41|22.09|0
1659551700000|2022-08-03 18:35:00|24.69|22.34|24.88|22.51|24.88|22.51|24.47|22.14|0
1659552000000|2022-08-03 18:40:00|24.85|22.48|25|22.62|25.35|22.95|24.69|22.34|0
1659552300000|2022-08-03 18:45:00|24.97|22.59|24.72|22.36|25.26|22.86|24.62|22.28|0
1659552600000|2022-08-03 18:50:00|24.81|22.45|24.59|22.25|24.97|22.59|24.49|22.16|0
1659552900000|2022-08-03 18:55:00|24.62|22.27|24.74|22.38|24.82|22.46|24.43|22.1|0
1659553200000|2022-08-03 19:00:00|24.8|22.44|24.36|22.04|24.99|22.61|24.27|21.96|0
1659553500000|2022-08-03 19:05:00|24.27|21.96|24.58|22.24|24.61|22.27|24.11|21.82|0
1659553800000|2022-08-03 19:10:00|24.61|22.27|24.73|22.38|24.99|22.61|24.58|22.24|0
1659554100000|2022-08-03 19:15:00|24.79|22.43|24.7|22.34|25.05|22.66|24.57|22.23|0
1659554400000|2022-08-03 19:20:00|24.67|22.32|24.69|22.34|24.82|22.46|24.54|22.2|0
1659554700000|2022-08-03 19:25:00|24.76|22.4|24.75|22.4|24.95|22.57|24.69|22.34|0
1659555000000|2022-08-03 19:30:00|24.78|22.42|24.44|22.11|24.85|22.48|24.44|22.11|0
1659555300000|2022-08-03 19:35:00|24.41|22.08|24.37|22.05|24.53|22.19|24.22|21.91|0
1659555600000|2022-08-03 19:40:00|24.34|22.02|23.78|21.52|24.5|22.16|23.72|21.46|0
1659555900000|2022-08-03 19:45:00|23.91|21.63|23.71|21.45|24.76|22.4|23.41|21.18|0
1659556200000|2022-08-03 19:50:00|23.68|21.43|23.65|21.4|23.77|21.51|23.31|21.09|0
1659556500000|2022-08-03 19:55:00|23.62|21.37|24.89|22.52|24.99|22.61|23.62|21.37|0
1659556800000|2022-08-03 20:00:00|24.7|22.35|25.08|22.69|25.24|22.84|24.7|22.35|0
1659557100000|2022-08-03 20:05:00|25.11|22.72|25.34|22.94|25.37|22.97|24.7|22.35|0
1659557400000|2022-08-03 20:10:00|25.31|22.91|25.21|22.81|25.31|22.91|25.12|22.72|0
1659557700000|2022-08-03 20:15:00|25.23|22.82|25.3|22.89|25.31|22.9|25.21|22.81|0
1659558000000|2022-08-03 20:20:00|25.34|22.92|25.56|23.13|25.56|23.13|25.34|22.92|0
1659558300000|2022-08-03 20:25:00|25.53|23.1|25.43|23.01|25.59|23.16|25.43|23.01|0
1659558600000|2022-08-03 20:30:00|25.33|22.92|25.39|22.97|25.44|23.02|25.23|22.83|0
1659558900000|2022-08-03 20:35:00|25.36|22.94|25.24|22.84|25.39|22.97|25.2|22.8|0
1659559200000|2022-08-03 20:40:00|25.26|22.85|25.13|22.73|25.26|22.85|25.1|22.71|0
1659559500000|2022-08-03 20:45:00|25.16|22.76|25.22|22.82|25.25|22.85|25.16|22.76|0
1659559800000|2022-08-03 20:50:00|25.19|22.79|25.25|22.85|25.25|22.85|25.16|22.76|0
1659560100000|2022-08-03 20:55:00|25.27|22.86|25.33|22.92|25.38|22.96|25.25|22.84|0
1659560400000|2022-08-03 21:00:00|25.31|22.9|25.24|22.84|25.31|22.9|25.23|22.83|0
1659560700000|2022-08-03 21:05:00|25.26|22.83|25.31|22.9|25.31|22.9|25.24|22.83|0
1659561000000|2022-08-03 21:10:00|25.3|22.89|25.31|22.9|25.32|22.91|25.29|22.88|0
1659561300000|2022-08-03 21:15:00|25.32|22.91|25.34|22.93|25.36|22.95|25.29|22.88|0
1659561600000|2022-08-03 21:20:00|25.33|22.92|25.27|22.86|25.37|22.95|25.27|22.86|0
1659561900000|2022-08-03 21:25:00|25.26|22.85|25.23|22.82|25.28|22.87|25.21|22.81|0
1659562200000|2022-08-03 21:30:00|25.22|22.83|25.23|22.83|25.23|22.83|25.2|22.8|0
1659562500000|2022-08-03 21:35:00|25.22|22.82|25.22|22.82|25.22|22.82|25.21|22.81|0
1659562800000|2022-08-03 21:40:00|25.23|22.83|25.2|22.8|25.24|22.83|25.2|22.8|0
1659563100000|2022-08-03 21:45:00|25.19|22.79|25.23|22.83|25.23|22.83|25.19|22.79|0
1659563400000|2022-08-03 21:50:00|25.27|22.87|25.27|22.86|25.31|22.9|25.26|22.85|0
1659563700000|2022-08-03 21:55:00|25.23|22.83|25.25|22.84|25.27|22.86|25.19|22.79|0
1659564000000|2022-08-03 22:00:00|25.29|22.88|25.59|23.16|25.66|23.22|25.29|22.88|0
1659564300000|2022-08-03 22:05:00|25.56|23.13|25.43|23.01|25.58|23.14|25.43|23.01|0
1659564600000|2022-08-03 22:10:00|25.41|22.99|25.33|22.92|25.52|23.09|25.3|22.89|0
1659564900000|2022-08-03 22:15:00|25.3|22.89|25.29|22.88|25.36|22.94|25.23|22.83|0
1659565200000|2022-08-03 22:20:00|25.26|22.85|25.19|22.79|25.29|22.88|25.16|22.76|0
1659565500000|2022-08-03 22:25:00|25.21|22.81|25.22|22.82|25.25|22.85|25.16|22.76|0
1659565800000|2022-08-03 22:30:00|25.21|22.8|25.38|22.96|25.41|22.99|25.16|22.76|0
1659566100000|2022-08-03 22:35:00|25.41|22.99|25.51|23.08|25.54|23.11|25.28|22.87|0
1659566400000|2022-08-03 22:40:00|25.44|23.02|25.47|23.04|25.57|23.13|25.37|22.96|0
1659566700000|2022-08-03 22:45:00|25.44|23.01|25.14|22.75|25.47|23.04|25.11|22.72|0
1659567000000|2022-08-03 22:50:00|25.11|22.72|25.24|22.83|25.3|22.89|25.08|22.69|0
1659567300000|2022-08-03 22:55:00|25.22|22.82|25.14|22.74|25.22|22.82|25.07|22.69|0
1659567600000|2022-08-03 23:00:00|25.15|22.76|25.2|22.8|25.39|22.97|25.15|22.76|0
1659567900000|2022-08-03 23:05:00|25.21|22.81|25.24|22.84|25.36|22.94|25.21|22.81|0
1659568200000|2022-08-03 23:10:00|25.28|22.87|25.27|22.87|25.36|22.94|25.19|22.79|0
1659568500000|2022-08-03 23:15:00|25.29|22.88|25.27|22.86|25.35|22.94|25.27|22.86|0
1659568800000|2022-08-03 23:20:00|25.29|22.88|25.25|22.85|25.35|22.93|25.25|22.85|0
1659569100000|2022-08-03 23:25:00|25.27|22.86|25.21|22.81|25.28|22.87|25.12|22.73|0
1659569400000|2022-08-03 23:30:00|25.25|22.84|25.31|22.9|25.31|22.9|25.18|22.78|0
1659569700000|2022-08-03 23:35:00|25.29|22.88|25.37|22.95|25.4|22.98|25.21|22.81|0
1659570000000|2022-08-03 23:40:00|25.4|22.98|25.3|22.89|25.4|22.98|25.27|22.86|0
1659570300000|2022-08-03 23:45:00|25.32|22.91|25.25|22.85|25.43|23.01|25.23|22.83|0
1659570600000|2022-08-03 23:50:00|25.23|22.83|25.26|22.86|25.36|22.95|25.23|22.83|0
1659570900000|2022-08-03 23:55:00|25.3|22.89|25.49|23.06|25.49|23.06|25.23|22.83|0
1659571200000|2022-08-04 00:00:00|25.55|23.12|25.65|23.2|25.75|23.3|25.55|23.12|0
1659571500000|2022-08-04 00:05:00|25.61|23.17|25.51|23.08|25.68|23.23|25.51|23.08|0
1659571800000|2022-08-04 00:10:00|25.48|23.05|25.38|22.96|25.54|23.11|25.3|22.89|0
1659572100000|2022-08-04 00:15:00|25.35|22.93|25.18|22.78|25.38|22.96|25.15|22.75|0
1659572400000|2022-08-04 00:20:00|25.15|22.75|25.03|22.65|25.15|22.75|24.83|22.46|0
1659572700000|2022-08-04 00:25:00|24.99|22.61|24.79|22.43|25.05|22.66|24.7|22.34|0
1659573000000|2022-08-04 00:30:00|24.81|22.45|24.76|22.4|24.82|22.46|24.54|22.2|0
1659573300000|2022-08-04 00:35:00|24.77|22.41|24.91|22.54|24.98|22.6|24.72|22.37|0
1659573600000|2022-08-04 00:40:00|24.94|22.57|24.88|22.51|24.94|22.57|24.59|22.25|0
1659573900000|2022-08-04 00:45:00|24.89|22.52|25.39|22.97|26.9|24.34|24.72|22.36|0
1659574200000|2022-08-04 00:50:00|25.37|22.95|25.35|22.94|25.45|23.03|25.32|22.91|0
1659574500000|2022-08-04 00:55:00|25.3|22.89|25.16|22.76|25.3|22.89|25.12|22.73|0
1659574800000|2022-08-04 01:00:00|25.19|22.79|25.72|23.27|25.75|23.3|25.15|22.76|0
1659575100000|2022-08-04 01:05:00|25.75|23.3|25.62|23.18|25.78|23.33|25.55|23.12|0
1659575400000|2022-08-04 01:10:00|25.63|23.19|25.84|23.38|25.87|23.41|25.61|23.17|0
1659575700000|2022-08-04 01:15:00|25.77|23.32|25.58|23.14|25.81|23.35|25.51|23.08|0
1659576000000|2022-08-04 01:20:00|25.56|23.13|25.54|23.11|25.61|23.17|25.35|22.94|0
1659576300000|2022-08-04 01:25:00|25.53|23.09|25.47|23.05|25.57|23.14|25.4|22.98|0
1659576600000|2022-08-04 01:30:00|25.44|23.02|25.34|22.93|25.6|23.16|25.28|22.87|0
1659576900000|2022-08-04 01:35:00|25.31|22.9|25.21|22.81|25.4|22.99|25.18|22.78|0
1659577200000|2022-08-04 01:40:00|25.18|22.78|25.37|22.95|25.4|22.98|25.18|22.78|0
1659577500000|2022-08-04 01:45:00|25.34|22.92|25.49|23.06|25.53|23.09|25.27|22.86|0
1659577800000|2022-08-04 01:50:00|25.52|23.09|25.62|23.18|25.62|23.18|25.52|23.09|0
1659578100000|2022-08-04 01:55:00|25.59|23.15|25.62|23.18|25.65|23.21|25.52|23.09|0
1659578400000|2022-08-04 02:00:00|25.6|23.16|25.45|23.03|25.65|23.2|25.42|23|0
1659578700000|2022-08-04 02:05:00|25.44|23.01|25.48|23.05|25.51|23.08|25.42|23|0
1659579000000|2022-08-04 02:10:00|25.5|23.07|25.77|23.31|25.83|23.37|25.5|23.07|0
1659579300000|2022-08-04 02:15:00|25.74|23.28|25.76|23.31|25.86|23.4|25.72|23.27|0
1659579600000|2022-08-04 02:20:00|25.73|23.28|25.89|23.43|25.93|23.46|25.73|23.28|0
1659579900000|2022-08-04 02:25:00|25.88|23.41|25.99|23.51|26.09|23.6|25.88|23.41|0
1659580200000|2022-08-04 02:30:00|25.95|23.48|26.02|23.54|26.12|23.63|25.92|23.45|0
1659580500000|2022-08-04 02:35:00|26.05|23.57|26.21|23.71|26.28|23.77|25.98|23.51|0
1659580800000|2022-08-04 02:40:00|26.23|23.73|26.11|23.62|26.28|23.77|26.11|23.62|0
1659581100000|2022-08-04 02:45:00|26.12|23.64|25.94|23.47|26.14|23.65|25.94|23.47|0
1659581400000|2022-08-04 02:50:00|25.97|23.5|26|23.53|26.04|23.56|25.94|23.47|0
1659581700000|2022-08-04 02:55:00|26.02|23.54|25.74|23.29|26.07|23.59|25.71|23.26|0
1659582000000|2022-08-04 03:00:00|25.71|23.26|25.9|23.43|25.93|23.46|25.71|23.26|0
1659582300000|2022-08-04 03:05:00|25.93|23.46|25.73|23.28|25.93|23.46|25.73|23.28|0
1659582600000|2022-08-04 03:10:00|25.7|23.25|25.76|23.31|25.86|23.4|25.7|23.25|0
1659582900000|2022-08-04 03:15:00|25.79|23.34|25.72|23.27|25.79|23.34|25.69|23.25|0
1659583200000|2022-08-04 03:20:00|25.76|23.3|25.75|23.3|25.76|23.3|25.69|23.24|0
1659583500000|2022-08-04 03:25:00|25.79|23.33|25.96|23.49|25.98|23.51|25.79|23.33|0
1659583800000|2022-08-04 03:30:00|25.95|23.48|25.94|23.47|26.14|23.65|25.88|23.42|0
1659584100000|2022-08-04 03:35:00|25.96|23.49|25.97|23.5|26.07|23.59|25.94|23.47|0
1659584400000|2022-08-04 03:40:00|26.01|23.53|26.2|23.7|26.2|23.7|25.94|23.47|0
1659584700000|2022-08-04 03:45:00|26.23|23.73|26.43|23.91|26.43|23.91|26.23|23.73|0
1659585000000|2022-08-04 03:50:00|26.41|23.9|26.23|23.73|26.43|23.91|26.23|23.73|0
1659585300000|2022-08-04 03:55:00|26.21|23.71|26.12|23.64|26.27|23.77|26.12|23.64|0
1659585600000|2022-08-04 04:00:00|26.14|23.65|26.09|23.6|26.16|23.67|26.06|23.57|0
1659585900000|2022-08-04 04:05:00|26.12|23.63|26.04|23.56|26.14|23.65|25.99|23.51|0
1659586200000|2022-08-04 04:10:00|26.05|23.57|25.98|23.51|26.05|23.57|25.89|23.42|0
1659586500000|2022-08-04 04:15:00|26|23.52|26.01|23.53|26.08|23.6|26|23.52|0
1659586800000|2022-08-04 04:20:00|26.03|23.55|26.12|23.64|26.14|23.65|26.01|23.53|0
1659587100000|2022-08-04 04:25:00|26.11|23.62|26.1|23.62|26.17|23.68|26.07|23.59|0
1659587400000|2022-08-04 04:30:00|26.09|23.6|25.9|23.44|26.09|23.6|25.9|23.44|0
1659587700000|2022-08-04 04:35:00|25.89|23.42|25.97|23.49|25.97|23.49|25.84|23.38|0
1659588000000|2022-08-04 04:40:00|25.95|23.48|25.96|23.49|25.97|23.49|25.93|23.46|0
1659588300000|2022-08-04 04:45:00|25.93|23.46|25.89|23.43|25.95|23.47|25.86|23.4|0
1659588600000|2022-08-04 04:50:00|25.86|23.4|25.96|23.48|25.96|23.48|25.8|23.34|0
1659588900000|2022-08-04 04:55:00|25.92|23.45|25.99|23.51|26.02|23.54|25.89|23.42|0
1659589200000|2022-08-04 05:00:00|25.97|23.5|25.97|23.49|25.98|23.51|25.76|23.3|0
1659589500000|2022-08-04 05:05:00|25.98|23.51|26.21|23.71|26.21|23.71|25.97|23.49|0
1659589800000|2022-08-04 05:10:00|26.19|23.7|26.21|23.71|26.27|23.77|26.04|23.56|0
1659590100000|2022-08-04 05:15:00|26.22|23.73|25.96|23.48|26.22|23.73|25.91|23.44|0
1659590400000|2022-08-04 05:20:00|25.97|23.5|25.84|23.38|26.04|23.56|25.84|23.38|0
1659590700000|2022-08-04 05:25:00|25.81|23.35|25.93|23.46|25.97|23.49|25.77|23.32|0
1659591000000|2022-08-04 05:30:00|25.9|23.43|25.77|23.31|26.06|23.58|25.69|23.24|0
1659591300000|2022-08-04 05:35:00|25.73|23.28|25.88|23.41|25.89|23.43|25.67|23.22|0
1659591600000|2022-08-04 05:40:00|25.86|23.4|25.89|23.42|25.92|23.45|25.73|23.28|0
1659591900000|2022-08-04 05:45:00|25.92|23.45|26.08|23.6|26.12|23.63|25.92|23.45|0
1659592200000|2022-08-04 05:50:00|26.1|23.61|25.92|23.45|26.12|23.63|25.82|23.36|0
1659592500000|2022-08-04 05:55:00|25.9|23.43|26.16|23.67|26.21|23.71|25.78|23.33|0
1659592800000|2022-08-04 06:00:00|26.18|23.68|26.11|23.62|26.34|23.83|26.04|23.56|0
1659593100000|2022-08-04 06:05:00|26.14|23.65|26.04|23.56|26.17|23.68|25.87|23.41|0
1659593400000|2022-08-04 06:10:00|25.97|23.5|26.03|23.55|26.23|23.74|25.97|23.5|0
1659593700000|2022-08-04 06:15:00|26.07|23.58|26.16|23.67|26.26|23.76|26.07|23.58|0
1659594000000|2022-08-04 06:20:00|26.18|23.69|26.08|23.59|26.2|23.7|26.01|23.53|0
1659594300000|2022-08-04 06:25:00|26.06|23.58|26.06|23.58|26.09|23.61|25.89|23.43|0
1659594600000|2022-08-04 06:30:00|26.11|23.62|25.87|23.41|26.22|23.72|25.86|23.39|0
1659594900000|2022-08-04 06:35:00|25.89|23.42|26|23.53|26.08|23.6|25.86|23.39|0
1659595200000|2022-08-04 06:40:00|26.02|23.54|26|23.52|26.08|23.6|25.92|23.45|0
1659595500000|2022-08-04 06:45:00|26.01|23.54|26.04|23.56|26.11|23.62|25.98|23.51|0
1659595800000|2022-08-04 06:50:00|26.08|23.59|26.16|23.67|26.24|23.74|26.08|23.59|0
1659596100000|2022-08-04 06:55:00|26.14|23.65|26.27|23.77|26.3|23.8|26.07|23.59|0
1659596400000|2022-08-04 07:00:00|26.2|23.71|26|23.52|26.43|23.92|25.9|23.44|0
1659596700000|2022-08-04 07:05:00|25.96|23.56|25.52|23.12|25.99|23.59|25.4|23|0
1659597000000|2022-08-04 07:10:00|25.56|23.16|25.68|23.28|25.91|23.51|25.56|23.16|0
1659597300000|2022-08-04 07:15:00|25.65|23.25|25.47|23.07|25.8|23.4|25.43|23.03|0
1659597600000|2022-08-04 07:20:00|25.46|23.06|25.33|22.93|25.67|23.27|25.3|22.9|0
1659597900000|2022-08-04 07:25:00|25.36|22.96|25.21|22.81|25.38|22.98|25.21|22.81|0
1659598200000|2022-08-04 07:30:00|25.17|22.78|25.28|22.88|25.29|22.89|24.98|22.6|0
1659598500000|2022-08-04 07:35:00|25.29|22.89|25.41|23.01|25.41|23.01|25.12|22.73|0
1659598800000|2022-08-04 07:40:00|25.43|23.03|25.5|23.1|25.57|23.17|25.43|23.03|0
1659599100000|2022-08-04 07:45:00|25.47|23.07|25.5|23.1|25.58|23.18|25.44|23.04|0
1659599400000|2022-08-04 07:50:00|25.48|23.08|25.51|23.11|25.53|23.13|25.31|22.91|0
1659599700000|2022-08-04 07:55:00|25.53|23.13|25.43|23.03|25.59|23.19|25.28|22.88|0
1659600000000|2022-08-04 08:00:00|25.4|23|25.83|23.43|25.89|23.49|25.4|23|0
1659600300000|2022-08-04 08:05:00|25.8|23.4|25.64|23.24|25.83|23.43|25.64|23.24|0
1659600600000|2022-08-04 08:10:00|25.67|23.27|25.61|23.21|25.81|23.41|25.59|23.19|0
1659600900000|2022-08-04 08:15:00|25.59|23.19|25.27|22.87|25.62|23.22|25.25|22.85|0
1659601200000|2022-08-04 08:20:00|25.28|22.88|25.39|22.99|25.48|23.08|25.23|22.83|0
1659601500000|2022-08-04 08:25:00|25.4|23|25.57|23.17|25.6|23.2|25.4|23|0
1659601800000|2022-08-04 08:30:00|25.55|23.15|25.63|23.23|25.66|23.26|25.5|23.1|0
1659602100000|2022-08-04 08:35:00|25.59|23.19|25.7|23.3|25.75|23.35|25.58|23.18|0
1659602400000|2022-08-04 08:40:00|25.68|23.28|25.74|23.34|25.82|23.42|25.65|23.25|0
1659602700000|2022-08-04 08:45:00|25.77|23.37|25.73|23.33|25.79|23.39|25.68|23.28|0
1659603000000|2022-08-04 08:50:00|25.76|23.36|25.68|23.28|25.85|23.45|25.66|23.26|0
1659603300000|2022-08-04 08:55:00|25.69|23.29|25.8|23.4|25.83|23.43|25.68|23.28|0
1659603600000|2022-08-04 09:00:00|25.78|23.38|25.73|23.33|25.8|23.4|25.67|23.27|0
1659603900000|2022-08-04 09:05:00|25.76|23.36|25.79|23.39|25.98|23.58|25.76|23.36|0
1659604200000|2022-08-04 09:10:00|25.76|23.36|25.54|23.14|25.77|23.37|25.48|23.08|0
1659604500000|2022-08-04 09:15:00|25.51|23.11|25.44|23.04|25.57|23.17|25.32|22.92|0
1659604800000|2022-08-04 09:20:00|25.41|23.01|25.23|22.83|25.41|23.01|25.23|22.83|0
1659605100000|2022-08-04 09:25:00|25.16|22.77|24.75|22.39|25.16|22.77|24.72|22.36|0
1659605400000|2022-08-04 09:30:00|24.78|22.42|25.11|22.72|25.11|22.72|24.72|22.36|0
1659605700000|2022-08-04 09:35:00|25.12|22.73|24.93|22.56|25.16|22.76|24.9|22.53|0
1659606000000|2022-08-04 09:40:00|24.95|22.57|25.02|22.64|25.02|22.64|24.9|22.53|0
1659606300000|2022-08-04 09:45:00|24.96|22.58|24.42|22.09|25.02|22.64|24.37|22.05|0
1659606600000|2022-08-04 09:50:00|24.39|22.07|24.54|22.2|24.57|22.23|24.26|21.95|0
1659606900000|2022-08-04 09:55:00|24.64|22.29|24.51|22.17|24.64|22.29|24.42|22.09|0
1659607200000|2022-08-04 10:00:00|24.52|22.19|23.98|21.69|24.57|22.23|23.98|21.69|0
1659607500000|2022-08-04 10:05:00|24.01|21.72|24.07|21.77|24.1|21.8|23.85|21.58|0
1659607800000|2022-08-04 10:10:00|24.04|21.75|23.88|21.6|24.16|21.86|23.88|21.6|0
1659608100000|2022-08-04 10:15:00|23.85|21.58|23.69|21.44|23.86|21.59|23.62|21.37|0
1659608400000|2022-08-04 10:20:00|23.66|21.41|23.72|21.46|23.81|21.55|23.6|21.35|0
1659608700000|2022-08-04 10:25:00|23.74|21.48|23.72|21.46|23.87|21.6|23.67|21.42|0
1659609000000|2022-08-04 10:30:00|23.69|21.43|23.38|21.15|23.84|21.57|23.32|21.1|0
1659609300000|2022-08-04 10:35:00|23.37|21.14|23.17|20.96|23.53|21.29|23.14|20.94|0
1659609600000|2022-08-04 10:40:00|23.2|20.99|23.56|21.31|23.56|21.31|23.17|20.96|0
1659609900000|2022-08-04 10:45:00|23.53|21.28|23.58|21.34|23.65|21.39|23.46|21.23|0
1659610200000|2022-08-04 10:50:00|23.57|21.32|23.73|21.47|23.79|21.53|23.55|21.31|0
1659610500000|2022-08-04 10:55:00|23.76|21.5|23.84|21.57|23.88|21.61|23.71|21.46|0
1659610800000|2022-08-04 11:00:00|23.85|21.58|23.82|21.55|24.13|21.83|23.7|21.44|0
1659611100000|2022-08-04 11:05:00|23.8|21.54|24.06|21.77|24.09|21.8|23.66|21.41|0
1659611400000|2022-08-04 11:10:00|24.03|21.74|24.21|21.9|24.27|21.96|24.03|21.74|0
1659611700000|2022-08-04 11:15:00|24.18|21.88|24.24|21.93|24.32|22|24.09|21.79|0
1659612000000|2022-08-04 11:20:00|24.27|21.96|24.48|22.15|24.48|22.15|24.27|21.96|0
1659612300000|2022-08-04 11:25:00|24.47|22.14|24.51|22.18|24.54|22.21|24.33|22.01|0
1659612600000|2022-08-04 11:30:00|24.54|22.21|24.26|21.95|24.54|22.21|24.23|21.92|0
1659612900000|2022-08-04 11:35:00|24.29|21.98|24.16|21.86|24.41|22.09|24.16|21.86|0
1659613200000|2022-08-04 11:40:00|24.19|21.89|24.35|22.03|24.35|22.03|24.13|21.83|0
1659613500000|2022-08-04 11:45:00|24.38|22.06|24.48|22.15|24.66|22.31|24.38|22.06|0
1659613800000|2022-08-04 11:50:00|24.47|22.14|24.44|22.12|25.01|22.63|24.38|22.06|0
1659614100000|2022-08-04 11:55:00|24.47|22.14|24.79|22.43|24.8|22.44|24.35|22.03|0
1659614400000|2022-08-04 12:00:00|24.76|22.4|24.44|22.11|24.91|22.54|24.31|22|0
1659614700000|2022-08-04 12:05:00|24.41|22.08|24.5|22.16|24.5|22.16|24.25|21.94|0
1659615000000|2022-08-04 12:10:00|24.53|22.19|24.81|22.45|24.81|22.45|24.46|22.13|0
1659615300000|2022-08-04 12:15:00|24.78|22.42|24.49|22.16|24.83|22.46|24.46|22.13|0
1659615600000|2022-08-04 12:20:00|24.46|22.13|24.36|22.04|24.55|22.21|24.3|21.99|0
1659615900000|2022-08-04 12:25:00|24.39|22.07|24.28|21.97|24.46|22.13|24.2|21.9|0
1659616200000|2022-08-04 12:30:00|24.3|21.98|24.01|21.73|24.58|22.24|23.95|21.67|0
1659616500000|2022-08-04 12:35:00|23.98|21.7|23.79|21.53|24.14|21.84|23.79|21.53|0
1659616800000|2022-08-04 12:40:00|23.83|21.56|24.38|22.06|24.43|22.1|23.79|21.53|0
1659617100000|2022-08-04 12:45:00|24.37|22.05|24.39|22.07|24.71|22.36|24.3|21.99|0
1659617400000|2022-08-04 12:50:00|24.43|22.1|24.08|21.79|24.52|22.18|23.99|21.71|0
1659617700000|2022-08-04 12:55:00|24.11|21.82|24.2|21.9|24.27|21.96|24.11|21.81|0
1659618000000|2022-08-04 13:00:00|24.26|21.95|25.08|22.69|25.17|22.78|24.23|21.92|0
1659618300000|2022-08-04 13:05:00|25.11|22.72|25.14|22.75|25.33|22.93|24.84|22.48|0
1659618600000|2022-08-04 13:10:00|25.17|22.78|25.04|22.66|25.21|22.81|24.89|22.52|0
1659618900000|2022-08-04 13:15:00|25.01|22.63|25.69|23.29|25.76|23.36|24.92|22.54|0
1659619200000|2022-08-04 13:20:00|25.66|23.26|25.44|23.04|25.82|23.42|25.41|23.01|0
1659619500000|2022-08-04 13:25:00|25.47|23.07|25.44|23.04|25.81|23.41|25.41|23.01|0
1659619800000|2022-08-04 13:30:00|25.41|23.01|26.12|23.72|26.22|23.82|25.24|22.84|0
1659620100000|2022-08-04 13:35:00|26.15|23.75|26.43|24.03|26.53|24.13|25.5|23.1|0
1659620400000|2022-08-04 13:40:00|26.5|24.1|24.87|22.5|26.5|24.1|24.8|22.44|0
1659620700000|2022-08-04 13:45:00|24.8|22.44|25.05|22.67|25.28|22.88|24.55|22.21|0
1659621000000|2022-08-04 13:50:00|25.08|22.7|25.09|22.7|25.98|23.58|24.91|22.54|0
1659621300000|2022-08-04 13:55:00|25.13|22.73|25.74|23.34|25.8|23.4|24.97|22.59|0
1659621600000|2022-08-04 14:00:00|25.68|23.28|25.24|22.84|25.92|23.52|25.15|22.76|0
1659621900000|2022-08-04 14:05:00|25.3|22.9|25.58|23.18|25.78|23.38|24.96|22.58|0
1659622200000|2022-08-04 14:10:00|25.52|23.12|26.07|23.67|26.13|23.73|25.39|22.99|0
1659622500000|2022-08-04 14:15:00|26.01|23.61|26.68|24.28|27.25|24.85|25.73|23.33|0
1659622800000|2022-08-04 14:20:00|26.65|24.25|26.66|24.26|27.12|24.72|26.28|23.88|0
1659623100000|2022-08-04 14:25:00|26.7|24.3|26.85|24.45|27.05|24.65|26.22|23.82|0
1659623400000|2022-08-04 14:30:00|26.92|24.52|27.6|25.2|27.73|25.33|26.63|24.23|0
1659623700000|2022-08-04 14:35:00|27.66|25.26|28.06|25.66|28.26|25.86|27.63|25.23|0
1659624000000|2022-08-04 14:40:00|28.09|25.69|27.89|25.49|28.29|25.89|26.99|24.59|0
1659624300000|2022-08-04 14:45:00|28.03|25.63|26.88|24.48|28.03|25.63|26.72|24.32|0
1659624600000|2022-08-04 14:50:00|26.85|24.45|26.55|24.15|27.01|24.61|26.4|24|0
1659624900000|2022-08-04 14:55:00|26.49|24.09|26.36|23.96|26.57|24.17|26.02|23.62|0
1659625200000|2022-08-04 15:00:00|26.33|23.93|26.61|24.21|26.68|24.28|25.98|23.58|0
1659625500000|2022-08-04 15:05:00|26.64|24.24|26.51|24.11|26.64|24.24|26.07|23.67|0
1659625800000|2022-08-04 15:10:00|26.54|24.14|27.31|24.91|27.31|24.91|26.29|23.89|0
1659626100000|2022-08-04 15:15:00|27.38|24.98|26.86|24.46|27.64|25.24|26.7|24.3|0
1659626400000|2022-08-04 15:20:00|26.83|24.43|27.59|25.19|27.63|25.23|26.22|23.82|0
1659626700000|2022-08-04 15:25:00|27.56|25.16|26.84|24.44|27.59|25.19|26.46|24.06|0
1659627000000|2022-08-04 15:30:00|26.81|24.41|26.55|24.15|26.88|24.48|26.3|23.9|0
1659627300000|2022-08-04 15:35:00|26.49|24.09|27.59|25.19|27.59|25.19|26.42|24.02|0
1659627600000|2022-08-04 15:40:00|27.55|25.15|26.93|24.53|27.59|25.19|26.77|24.37|0
1659627900000|2022-08-04 15:45:00|26.83|24.43|26.19|23.79|26.87|24.47|26.07|23.67|0
1659628200000|2022-08-04 15:50:00|26.23|23.83|25.66|23.26|26.26|23.86|25.54|23.14|0
1659628500000|2022-08-04 15:55:00|25.69|23.29|25.63|23.23|25.85|23.45|25.44|23.04|0
1659628800000|2022-08-04 16:00:00|25.6|23.2|26.08|23.68|26.12|23.72|25.47|23.07|0
1659629100000|2022-08-04 16:05:00|26.09|23.69|25.78|23.38|26.15|23.75|25.75|23.35|0
1659629400000|2022-08-04 16:10:00|25.81|23.41|25.62|23.22|25.84|23.44|25.22|22.82|0
1659629700000|2022-08-04 16:15:00|25.68|23.28|25.71|23.31|26.05|23.65|25.58|23.18|0
1659630000000|2022-08-04 16:20:00|25.74|23.34|25.4|23|25.86|23.46|25.36|22.96|0
1659630300000|2022-08-04 16:25:00|25.36|22.96|25.27|22.87|25.49|23.09|25.21|22.81|0
1659630600000|2022-08-04 16:30:00|25.3|22.9|25.42|23.02|25.76|23.36|25.3|22.9|0
1659630900000|2022-08-04 16:35:00|25.39|22.99|25.69|23.29|25.88|23.48|25.39|22.99|0
1659631200000|2022-08-04 16:40:00|25.71|23.31|25.91|23.51|26.26|23.86|25.57|23.17|0
1659631500000|2022-08-04 16:45:00|25.88|23.48|27.12|24.72|27.18|24.78|25.88|23.48|0
1659631800000|2022-08-04 16:50:00|27.15|24.75|26.82|24.42|27.18|24.78|26.69|24.29|0
1659632100000|2022-08-04 16:55:00|26.79|24.39|27.04|24.64|27.08|24.68|26.76|24.36|0
1659632400000|2022-08-04 17:00:00|27.01|24.61|26.58|24.18|27.01|24.61|26.45|24.05|0
1659632700000|2022-08-04 17:05:00|26.61|24.21|26.1|23.7|26.74|24.34|26.07|23.67|0
1659633000000|2022-08-04 17:10:00|26.13|23.73|25.85|23.45|26.29|23.89|25.72|23.32|0
1659633300000|2022-08-04 17:15:00|25.82|23.42|25.69|23.29|25.88|23.48|25.5|23.1|0
1659633600000|2022-08-04 17:20:00|25.63|23.23|25.56|23.16|26.19|23.79|25.34|22.94|0
1659633900000|2022-08-04 17:25:00|25.53|23.13|25.28|22.88|25.56|23.16|25.16|22.76|0
1659634200000|2022-08-04 17:30:00|25.37|22.97|24.99|22.61|25.53|23.13|24.99|22.61|0
1659634500000|2022-08-04 17:35:00|24.96|22.58|24.75|22.39|25.09|22.7|24.69|22.34|0
1659634800000|2022-08-04 17:40:00|24.72|22.37|25.04|22.65|25.23|22.83|24.62|22.28|0
1659635100000|2022-08-04 17:45:00|25|22.62|24.59|22.25|25.23|22.83|24.59|22.25|0
1659635400000|2022-08-04 17:50:00|24.62|22.27|25|22.62|25.13|22.73|24.6|22.26|0
1659635700000|2022-08-04 17:55:00|25.03|22.64|25.15|22.76|25.47|23.07|25|22.62|0
1659636000000|2022-08-04 18:00:00|25.19|22.79|24.99|22.61|25.4|23|24.99|22.61|0
1659636300000|2022-08-04 18:05:00|25.02|22.64|25.4|23|25.46|23.06|24.86|22.49|0
1659636600000|2022-08-04 18:10:00|25.43|23.03|25.58|23.18|25.83|23.43|25.24|22.84|0
1659636900000|2022-08-04 18:15:00|25.64|23.24|25.27|22.87|25.67|23.27|25.24|22.84|0
1659637200000|2022-08-04 18:20:00|25.3|22.9|25.57|23.17|25.6|23.2|25.27|22.87|0
1659637500000|2022-08-04 18:25:00|25.54|23.14|25.1|22.71|25.6|23.2|25.01|22.62|0
1659637800000|2022-08-04 18:30:00|25.07|22.68|25.1|22.71|25.15|22.75|24.85|22.48|0
1659638100000|2022-08-04 18:35:00|25.07|22.68|25.32|22.92|25.63|23.23|25.07|22.68|0
1659638400000|2022-08-04 18:40:00|25.38|22.98|25.19|22.79|25.81|23.41|25.19|22.79|0
1659638700000|2022-08-04 18:45:00|25.22|22.82|25.12|22.73|25.5|23.1|25.03|22.64|0
1659639000000|2022-08-04 18:50:00|25.09|22.7|24.93|22.55|25.12|22.73|24.67|22.32|0
1659639300000|2022-08-04 18:55:00|24.96|22.58|25.02|22.64|25.15|22.75|24.76|22.41|0
1659639600000|2022-08-04 19:00:00|25.08|22.69|24.87|22.5|25.24|22.84|24.86|22.49|0
1659639900000|2022-08-04 19:05:00|24.89|22.52|24.79|22.43|25.11|22.72|24.72|22.37|0
1659640200000|2022-08-04 19:10:00|24.76|22.4|24.34|22.02|24.8|22.44|24.22|21.91|0
1659640500000|2022-08-04 19:15:00|24.28|21.97|24.22|21.91|24.4|22.08|24.06|21.77|0
1659640800000|2022-08-04 19:20:00|24.18|21.88|24.68|22.33|24.72|22.36|24.18|21.88|0
1659641100000|2022-08-04 19:25:00|24.71|22.36|24.52|22.19|24.87|22.5|24.4|22.07|0
1659641400000|2022-08-04 19:30:00|24.49|22.16|24.46|22.13|25.03|22.64|24.36|22.04|0
1659641700000|2022-08-04 19:35:00|24.49|22.16|24.49|22.15|24.52|22.18|24.02|21.73|0
1659642000000|2022-08-04 19:40:00|24.53|22.2|25.06|22.67|25.06|22.67|24.45|22.12|0
1659642300000|2022-08-04 19:45:00|25.03|22.64|24.99|22.61|25.19|22.79|24.77|22.41|0
1659642600000|2022-08-04 19:50:00|24.61|22.26|24.7|22.35|24.92|22.55|24.54|22.21|0
1659642900000|2022-08-04 19:55:00|24.76|22.4|24.6|22.26|25.08|22.69|24.47|22.14|0
1659643200000|2022-08-04 20:00:00|24.54|22.2|24.12|21.83|24.54|22.2|23.97|21.69|0
1659643500000|2022-08-04 20:05:00|24.09|21.8|24.43|22.11|24.43|22.11|24.09|21.8|0
1659643800000|2022-08-04 20:10:00|24.4|22.08|24.53|22.19|24.62|22.28|24.37|22.05|0
1659644100000|2022-08-04 20:15:00|24.62|22.28|24.62|22.27|24.78|22.42|24.59|22.25|0
1659644400000|2022-08-04 20:20:00|24.6|22.26|24.65|22.3|24.71|22.36|24.59|22.24|0
1659644700000|2022-08-04 20:25:00|24.62|22.27|24.61|22.27|24.65|22.3|24.58|22.24|0
1659645000000|2022-08-04 20:30:00|24.64|22.3|24.58|22.24|24.64|22.3|24.55|22.21|0
1659645300000|2022-08-04 20:35:00|24.48|22.15|24.54|22.2|24.61|22.26|24.45|22.12|0
1659645600000|2022-08-04 20:40:00|24.57|22.23|24.63|22.29|24.63|22.29|24.54|22.2|0
1659645900000|2022-08-04 20:45:00|24.6|22.26|24.5|22.17|24.6|22.26|24.41|22.08|0
1659646200000|2022-08-04 20:50:00|24.47|22.14|24.5|22.17|24.53|22.2|24.44|22.11|0
1659646500000|2022-08-04 20:55:00|24.52|22.18|24.64|22.29|24.64|22.29|24.5|22.17|0
1659646800000|2022-08-04 21:00:00|24.56|22.23|24.53|22.19|24.56|22.23|24.53|22.19|0
1659647100000|2022-08-04 21:05:00|24.54|22.2|24.53|22.19|24.54|22.2|24.53|22.19|0
1659647400000|2022-08-04 21:10:00|24.54|22.2|24.5|22.17|24.54|22.2|24.48|22.15|0
1659647700000|2022-08-04 21:15:00|24.48|22.15|24.46|22.13|24.48|22.15|24.46|22.13|0
1659648000000|2022-08-04 21:20:00|24.47|22.14|24.51|22.17|24.51|22.17|24.46|22.13|0
1659648300000|2022-08-04 21:25:00|24.52|22.18|24.51|22.18|24.52|22.18|24.5|22.16|0
1659648900000|2022-08-04 21:35:00|24.48|22.15|24.51|22.18|24.54|22.2|24.48|22.15|0
1659649200000|2022-08-04 21:40:00|24.5|22.16|24.44|22.11|24.51|22.17|24.41|22.09|0
1659649500000|2022-08-04 21:45:00|24.4|22.08|24.42|22.1|24.47|22.14|24.35|22.04|0
1659649800000|2022-08-04 21:50:00|24.43|22.11|24.38|22.06|24.47|22.14|24.35|22.03|0
1659650100000|2022-08-04 21:55:00|24.39|22.07|24.43|22.11|24.48|22.15|24.39|22.07|0
1659650400000|2022-08-04 22:00:00|24.57|22.23|24.52|22.18|24.68|22.33|24.51|22.17|0
1659650700000|2022-08-04 22:05:00|24.5|22.17|24.74|22.38|24.74|22.38|24.45|22.13|0
1659651000000|2022-08-04 22:10:00|24.71|22.35|24.69|22.34|24.8|22.44|24.58|22.24|0
1659651300000|2022-08-04 22:15:00|24.67|22.32|24.54|22.2|24.67|22.32|24.51|22.17|0
1659651600000|2022-08-04 22:20:00|24.53|22.19|24.44|22.11|24.53|22.19|24.32|22|0
1659651900000|2022-08-04 22:25:00|24.46|22.13|24.5|22.17|24.57|22.23|24.46|22.13|0
1659652200000|2022-08-04 22:30:00|24.49|22.16|24.37|22.05|24.5|22.17|24.34|22.02|0
1659652500000|2022-08-04 22:35:00|24.39|22.07|24.34|22.02|24.44|22.11|24.31|21.99|0
1659652800000|2022-08-04 22:40:00|24.31|21.99|24.37|22.05|24.37|22.05|24.24|21.93|0
1659653100000|2022-08-04 22:45:00|24.38|22.06|24.39|22.07|24.43|22.1|24.33|22.02|0
1659653400000|2022-08-04 22:50:00|24.41|22.09|24.36|22.04|24.43|22.1|24.33|22.01|0
1659653700000|2022-08-04 22:55:00|24.39|22.07|24.39|22.07|24.39|22.07|24.3|21.98|0
1659654000000|2022-08-04 23:00:00|24.36|22.04|24.16|21.86|24.39|22.07|24.07|21.78|0
1659654300000|2022-08-04 23:05:00|24.1|21.81|24.02|21.73|24.1|21.81|23.93|21.65|0
1659654600000|2022-08-04 23:10:00|24|21.72|24.06|21.77|24.06|21.77|23.88|21.6|0
1659654900000|2022-08-04 23:15:00|24.05|21.76|24.06|21.77|24.09|21.8|23.97|21.68|0
1659655200000|2022-08-04 23:20:00|24.05|21.76|23.99|21.71|24.09|21.8|23.96|21.68|0
1659655500000|2022-08-04 23:25:00|24.01|21.72|24.09|21.79|24.09|21.79|23.99|21.71|0
1659655800000|2022-08-04 23:30:00|24.12|21.82|23.99|21.7|24.12|21.82|23.91|21.63|0
1659656100000|2022-08-04 23:35:00|24|21.72|23.95|21.67|24|21.72|23.93|21.65|0
1659656400000|2022-08-04 23:40:00|23.99|21.7|23.95|21.67|24.02|21.73|23.95|21.67|0
1659656700000|2022-08-04 23:45:00|23.92|21.64|23.9|21.63|24.01|21.73|23.89|21.61|0
1659657000000|2022-08-04 23:50:00|23.89|21.61|24.01|21.72|24.01|21.72|23.88|21.61|0
1659657300000|2022-08-04 23:55:00|23.98|21.69|24.29|21.97|24.29|21.97|23.98|21.69|0
1659657600000|2022-08-05 00:00:00|24.19|21.89|24.24|21.93|24.27|21.96|23.89|21.62|0
1659657900000|2022-08-05 00:05:00|24.22|21.91|24.12|21.83|24.31|22|24.06|21.77|0
1659658200000|2022-08-05 00:10:00|24.09|21.8|24.03|21.74|24.15|21.85|23.99|21.71|0
1659658500000|2022-08-05 00:15:00|23.96|21.68|23.87|21.59|24.03|21.74|23.74|21.48|0
1659658800000|2022-08-05 00:20:00|23.88|21.61|23.86|21.59|23.89|21.62|23.74|21.48|0
1659659100000|2022-08-05 00:25:00|23.83|21.56|23.81|21.55|23.86|21.59|23.78|21.52|0
1659659400000|2022-08-05 00:30:00|23.83|21.56|24.27|21.96|24.27|21.96|23.56|21.32|0
1659659700000|2022-08-05 00:35:00|24.24|21.93|24.3|21.98|24.3|21.98|24.17|21.87|0
1659660000000|2022-08-05 00:40:00|24.28|21.97|24.48|22.15|24.48|22.15|24.27|21.96|0
1659660300000|2022-08-05 00:45:00|24.45|22.12|24.36|22.04|24.45|22.12|24.31|22|0
1659660600000|2022-08-05 00:50:00|24.34|22.02|24.24|21.93|24.34|22.02|24.2|21.89|0
1659660900000|2022-08-05 00:55:00|24.26|21.95|24.25|21.94|24.27|21.96|24.13|21.83|0
1659661200000|2022-08-05 01:00:00|24.29|21.97|24.2|21.9|24.29|21.97|24.19|21.89|0
1659661500000|2022-08-05 01:05:00|24.19|21.88|23.87|21.6|24.22|21.91|23.72|21.46|0
1659661800000|2022-08-05 01:10:00|23.89|21.62|23.84|21.57|23.97|21.68|23.84|21.57|0
1659662100000|2022-08-05 01:15:00|23.81|21.54|23.67|21.41|23.87|21.6|23.65|21.4|0
1659662400000|2022-08-05 01:20:00|23.65|21.4|23.62|21.37|23.71|21.45|23.59|21.34|0
1659662700000|2022-08-05 01:25:00|23.65|21.4|23.83|21.56|23.83|21.56|23.65|21.4|0
1659663000000|2022-08-05 01:30:00|23.8|21.53|24.01|21.73|24.01|21.73|23.8|21.53|0
1659663300000|2022-08-05 01:35:00|24.04|21.75|23.93|21.65|24.11|21.81|23.89|21.61|0
1659663600000|2022-08-05 01:40:00|23.95|21.67|23.73|21.47|23.95|21.67|23.64|21.39|0
1659663900000|2022-08-05 01:45:00|23.7|21.44|23.39|21.16|23.76|21.5|23.39|21.16|0
1659664200000|2022-08-05 01:50:00|23.4|21.18|23.35|21.13|23.51|21.27|23.29|21.08|0
1659664500000|2022-08-05 01:55:00|23.37|21.14|23.4|21.17|23.41|21.18|23.29|21.07|0
1659664800000|2022-08-05 02:00:00|23.38|21.16|23.47|21.24|23.53|21.29|23.32|21.1|0
1659665100000|2022-08-05 02:05:00|23.49|21.25|23.44|21.2|23.49|21.25|23.35|21.12|0
1659665400000|2022-08-05 02:10:00|23.45|21.22|23.46|21.23|23.49|21.26|23.37|21.15|0
1659665700000|2022-08-05 02:15:00|23.45|21.22|23.52|21.28|23.52|21.28|23.45|21.22|0
1659666000000|2022-08-05 02:20:00|23.49|21.25|23.4|21.17|23.49|21.25|23.37|21.14|0
1659666300000|2022-08-05 02:25:00|23.38|21.16|23.36|21.14|23.4|21.17|23.3|21.08|0
1659666600000|2022-08-05 02:30:00|23.33|21.11|23.09|20.89|23.33|21.11|23.09|20.89|0
1659666900000|2022-08-05 02:35:00|23.12|20.92|23.33|21.1|23.33|21.11|23.12|20.92|0
1659667200000|2022-08-05 02:40:00|23.31|21.09|23.26|21.05|23.33|21.1|23.23|21.02|0
1659667500000|2022-08-05 02:45:00|23.28|21.06|23.29|21.07|23.32|21.1|23.26|21.04|0
1659667800000|2022-08-05 02:50:00|23.28|21.06|23.23|21.01|23.32|21.1|23.23|21.01|0
1659668100000|2022-08-05 02:55:00|23.24|21.03|23.28|21.07|23.28|21.07|23.22|21.01|0
1659668400000|2022-08-05 03:00:00|23.25|21.04|23.22|21.01|23.28|21.07|23.19|20.98|0
1659668700000|2022-08-05 03:05:00|23.25|21.04|23.43|21.2|23.46|21.23|23.25|21.04|0
1659669000000|2022-08-05 03:10:00|23.41|21.18|23.58|21.33|23.64|21.39|23.37|21.14|0
1659669300000|2022-08-05 03:15:00|23.61|21.36|23.51|21.27|23.61|21.36|23.51|21.27|0
1659669600000|2022-08-05 03:20:00|23.53|21.29|23.42|21.19|23.56|21.32|23.39|21.16|0
1659669900000|2022-08-05 03:25:00|23.4|21.18|23.42|21.19|23.46|21.23|23.39|21.16|0
1659670200000|2022-08-05 03:30:00|23.39|21.16|23.47|21.24|23.47|21.24|23.37|21.15|0
1659670500000|2022-08-05 03:35:00|23.46|21.23|23.38|21.15|23.47|21.24|23.38|21.15|0
1659670800000|2022-08-05 03:40:00|23.39|21.17|23.5|21.26|23.51|21.27|23.38|21.15|0
1659671100000|2022-08-05 03:45:00|23.51|21.27|23.56|21.31|23.56|21.31|23.47|21.23|0
1659671400000|2022-08-05 03:50:00|23.54|21.3|23.43|21.2|23.54|21.3|23.43|21.2|0
1659671700000|2022-08-05 03:55:00|23.37|21.14|23.34|21.11|23.43|21.2|23.34|21.11|0
1659672000000|2022-08-05 04:00:00|23.37|21.14|23.36|21.14|23.37|21.14|23.3|21.08|0
1659672300000|2022-08-05 04:05:00|23.33|21.11|23.33|21.11|23.33|21.11|23.27|21.05|0
1659672600000|2022-08-05 04:10:00|23.3|21.08|23.3|21.08|23.3|21.08|23.21|21|0
1659672900000|2022-08-05 04:15:00|23.28|21.06|23.31|21.09|23.33|21.1|23.28|21.06|0
1659673200000|2022-08-05 04:20:00|23.32|21.1|23.38|21.15|23.38|21.15|23.32|21.1|0
1659673500000|2022-08-05 04:25:00|23.41|21.18|23.49|21.25|23.5|21.26|23.41|21.18|0
1659673800000|2022-08-05 04:30:00|23.47|21.23|23.34|21.12|23.48|21.25|23.34|21.12|0
1659674100000|2022-08-05 04:35:00|23.31|21.09|23.34|21.12|23.39|21.16|23.31|21.09|0
1659674400000|2022-08-05 04:40:00|23.36|21.13|23.28|21.06|23.37|21.15|23.28|21.06|0
1659674700000|2022-08-05 04:45:00|23.25|21.03|23.3|21.09|23.31|21.09|23.22|21|0
1659675000000|2022-08-05 04:50:00|23.29|21.07|23.24|21.03|23.33|21.11|23.24|21.03|0
1659675300000|2022-08-05 04:55:00|23.27|21.05|23.24|21.02|23.3|21.08|23.21|21|0
1659675600000|2022-08-05 05:00:00|23.22|21.01|23.33|21.1|23.42|21.19|23.21|21|0
1659675900000|2022-08-05 05:05:00|23.34|21.12|23.44|21.21|23.52|21.28|23.33|21.1|0
1659676200000|2022-08-05 05:10:00|23.47|21.24|23.41|21.18|23.54|21.29|23.35|21.13|0
1659676500000|2022-08-05 05:15:00|23.4|21.17|23.5|21.26|23.52|21.28|23.4|21.17|0
1659676800000|2022-08-05 05:20:00|23.48|21.25|23.4|21.18|23.53|21.29|23.37|21.15|0
1659677100000|2022-08-05 05:25:00|23.37|21.15|23.52|21.28|23.52|21.28|23.34|21.12|0
1659677400000|2022-08-05 05:30:00|23.49|21.26|23.46|21.22|23.52|21.28|23.43|21.2|0
1659677700000|2022-08-05 05:35:00|23.47|21.24|23.39|21.17|23.49|21.25|23.39|21.17|0
1659678000000|2022-08-05 05:40:00|23.36|21.14|23.36|21.14|23.45|21.22|23.36|21.14|0
1659678300000|2022-08-05 05:45:00|23.33|21.11|23.54|21.3|23.54|21.3|23.27|21.05|0
1659678600000|2022-08-05 05:50:00|23.51|21.27|23.54|21.3|23.6|21.35|23.51|21.27|0
1659678900000|2022-08-05 05:55:00|23.51|21.27|23.26|21.05|23.51|21.27|23.26|21.05|0
1659679200000|2022-08-05 06:00:00|23.29|21.07|23.32|21.1|23.5|21.26|23.29|21.07|0
1659679500000|2022-08-05 06:05:00|23.29|21.07|23.47|21.23|23.53|21.29|23.29|21.07|0
1659679800000|2022-08-05 06:10:00|23.5|21.26|23.49|21.26|23.5|21.26|23.34|21.12|0
1659680100000|2022-08-05 06:15:00|23.53|21.28|23.46|21.23|23.56|21.31|23.43|21.2|0
1659680400000|2022-08-05 06:20:00|23.49|21.25|23.55|21.31|23.67|21.42|23.46|21.23|0
1659680700000|2022-08-05 06:25:00|23.58|21.33|23.49|21.25|23.61|21.36|23.49|21.25|0
1659681000000|2022-08-05 06:30:00|23.48|21.22|23.45|21.22|23.61|21.36|23.45|21.22|0
1659681300000|2022-08-05 06:35:00|23.47|21.23|23.62|21.37|23.66|21.41|23.47|21.23|0
1659681600000|2022-08-05 06:40:00|23.6|21.35|23.63|21.38|23.69|21.44|23.6|21.35|0
1659681900000|2022-08-05 06:45:00|23.64|21.39|23.67|21.42|23.69|21.43|23.5|21.27|0
1659682200000|2022-08-05 06:50:00|23.66|21.4|23.56|21.32|23.66|21.4|23.5|21.26|0
1659682500000|2022-08-05 06:55:00|23.59|21.34|23.87|21.59|23.87|21.59|23.59|21.34|0
1659682800000|2022-08-05 07:00:00|23.84|21.57|23.96|21.67|24.02|21.73|23.71|21.45|0
1659683100000|2022-08-05 07:05:00|23.93|21.65|23.74|21.48|23.99|21.7|23.69|21.43|0
1659683400000|2022-08-05 07:10:00|23.71|21.45|23.67|21.42|23.8|21.53|23.61|21.36|0
1659683700000|2022-08-05 07:15:00|23.64|21.39|23.79|21.53|23.89|21.61|23.61|21.36|0
1659684000000|2022-08-05 07:20:00|23.73|21.47|23.66|21.41|23.73|21.47|23.56|21.31|0
1659684300000|2022-08-05 07:25:00|23.68|21.43|23.69|21.44|23.72|21.47|23.54|21.3|0
1659684600000|2022-08-05 07:30:00|23.66|21.41|23.66|21.41|23.75|21.49|23.44|21.21|0
1659684900000|2022-08-05 07:35:00|23.63|21.38|23.66|21.4|23.72|21.46|23.53|21.29|0
1659685200000|2022-08-05 07:40:00|23.67|21.42|24.06|21.77|24.07|21.78|23.62|21.37|0
1659685500000|2022-08-05 07:45:00|24.01|21.72|24.43|22.1|24.43|22.1|23.98|21.69|0
1659685800000|2022-08-05 07:50:00|24.41|22.09|24.22|21.91|24.51|22.17|24.22|21.91|0
1659686100000|2022-08-05 07:55:00|24.21|21.9|24.09|21.8|24.28|21.97|24.09|21.8|0
1659686400000|2022-08-05 08:00:00|24.16|21.85|24.15|21.85|24.28|21.97|24.12|21.83|0
1659686700000|2022-08-05 08:05:00|24.18|21.88|24.09|21.79|24.21|21.91|23.99|21.71|0
1659687000000|2022-08-05 08:10:00|24.12|21.82|24.19|21.88|24.25|21.94|24|21.72|0
1659687300000|2022-08-05 08:15:00|24.2|21.9|24.31|21.99|24.43|22.11|24.15|21.85|0
1659687600000|2022-08-05 08:20:00|24.34|22.02|24.37|22.05|24.43|22.11|24.28|21.96|0
1659687900000|2022-08-05 08:25:00|24.34|22.02|24.55|22.22|24.59|22.24|24.34|22.02|0
1659688200000|2022-08-05 08:30:00|24.59|22.24|24.55|22.21|24.62|22.27|24.42|22.1|0
1659688500000|2022-08-05 08:35:00|24.58|22.24|24.74|22.38|24.74|22.38|24.52|22.18|0
1659688800000|2022-08-05 08:40:00|24.71|22.35|24.96|22.58|24.99|22.61|24.6|22.25|0
1659689100000|2022-08-05 08:45:00|24.93|22.55|24.96|22.58|25.05|22.67|24.83|22.47|0
1659689400000|2022-08-05 08:50:00|24.92|22.55|24.76|22.4|24.95|22.58|24.75|22.39|0
1659689700000|2022-08-05 08:55:00|24.74|22.39|24.72|22.37|24.89|22.52|24.71|22.36|0
1659690000000|2022-08-05 09:00:00|24.76|22.4|24.82|22.45|24.91|22.54|24.76|22.4|0
1659690300000|2022-08-05 09:05:00|24.8|22.44|24.94|22.57|24.94|22.57|24.75|22.4|0
1659690600000|2022-08-05 09:10:00|24.97|22.6|24.78|22.42|25.01|22.62|24.78|22.42|0
1659690900000|2022-08-05 09:15:00|24.81|22.45|24.52|22.19|24.81|22.45|24.52|22.19|0
1659691200000|2022-08-05 09:20:00|24.49|22.16|24.49|22.15|24.55|22.21|24.42|22.1|0
1659691500000|2022-08-05 09:25:00|24.52|22.18|24.56|22.22|24.58|22.24|24.45|22.12|0
1659691800000|2022-08-05 09:30:00|24.55|22.21|24.7|22.35|24.7|22.35|24.48|22.15|0
1659692100000|2022-08-05 09:35:00|24.67|22.32|24.7|22.35|24.76|22.4|24.62|22.28|0
1659692400000|2022-08-05 09:40:00|24.68|22.33|24.66|22.31|24.73|22.37|24.51|22.17|0
1659692700000|2022-08-05 09:45:00|24.68|22.33|24.85|22.48|25.02|22.63|24.68|22.33|0
1659693000000|2022-08-05 09:50:00|24.82|22.46|24.47|22.14|24.82|22.46|24.44|22.11|0
1659693300000|2022-08-05 09:55:00|24.5|22.16|24.54|22.21|24.59|22.25|24.43|22.11|0
1659693600000|2022-08-05 10:00:00|24.53|22.19|24.81|22.45|24.94|22.56|24.49|22.16|0
1659693900000|2022-08-05 10:05:00|24.94|22.56|24.7|22.34|25|22.62|24.65|22.3|0
1659694200000|2022-08-05 10:10:00|24.71|22.36|24.96|22.59|25|22.62|24.71|22.36|0
1659694500000|2022-08-05 10:15:00|24.95|22.57|24.86|22.5|24.95|22.57|24.77|22.41|0
1659694800000|2022-08-05 10:20:00|24.83|22.47|24.86|22.49|24.99|22.61|24.83|22.47|0
1659695100000|2022-08-05 10:25:00|24.85|22.48|24.76|22.4|24.96|22.58|24.73|22.37|0
1659695400000|2022-08-05 10:30:00|24.78|22.42|24.76|22.4|25.05|22.66|24.74|22.39|0
1659695700000|2022-08-05 10:35:00|24.74|22.39|24.98|22.6|24.98|22.6|24.69|22.34|0
1659696000000|2022-08-05 10:40:00|25.01|22.63|24.9|22.53|25.04|22.66|24.88|22.51|0
1659696300000|2022-08-05 10:45:00|24.88|22.51|24.89|22.52|24.97|22.6|24.88|22.51|0
1659696600000|2022-08-05 10:50:00|24.88|22.51|24.81|22.45|24.91|22.54|24.68|22.33|0
1659696900000|2022-08-05 10:55:00|24.84|22.47|25|22.62|25.26|22.86|24.84|22.47|0
1659697200000|2022-08-05 11:00:00|24.97|22.59|25.03|22.64|25.03|22.65|24.8|22.44|0
1659697500000|2022-08-05 11:05:00|25.01|22.63|25.25|22.85|25.31|22.91|25.01|22.63|0
1659697800000|2022-08-05 11:10:00|25.22|22.82|25.21|22.81|25.26|22.86|25.09|22.7|0
1659698100000|2022-08-05 11:15:00|25.26|22.86|24.95|22.58|25.4|23|24.89|22.52|0
1659698400000|2022-08-05 11:20:00|24.92|22.55|24.97|22.59|25.11|22.72|24.92|22.55|0
1659698700000|2022-08-05 11:25:00|24.92|22.54|24.79|22.43|24.95|22.57|24.75|22.4|0
1659699000000|2022-08-05 11:30:00|24.82|22.45|24.85|22.48|24.88|22.51|24.77|22.41|0
1659699300000|2022-08-05 11:35:00|24.81|22.45|24.56|22.22|24.81|22.45|24.52|22.19|0
1659699600000|2022-08-05 11:40:00|24.57|22.23|24.62|22.27|24.65|22.3|24.49|22.16|0
1659699900000|2022-08-05 11:45:00|24.58|22.24|24.39|22.07|24.65|22.3|24.39|22.07|0
1659700200000|2022-08-05 11:50:00|24.42|22.1|24.14|21.84|24.42|22.1|24.01|21.73|0
1659700500000|2022-08-05 11:55:00|24.17|21.87|24.01|21.72|24.2|21.89|23.95|21.67|0
1659700800000|2022-08-05 12:00:00|24.04|21.75|23.88|21.61|24.13|21.83|23.88|21.61|0
1659701100000|2022-08-05 12:05:00|23.85|21.58|24.13|21.83|24.19|21.89|23.85|21.58|0
1659701400000|2022-08-05 12:10:00|24.14|21.84|24.03|21.74|24.16|21.86|23.92|21.64|0
1659701700000|2022-08-05 12:15:00|24.06|21.77|23.84|21.57|24.06|21.77|23.83|21.56|0
1659702000000|2022-08-05 12:20:00|23.87|21.6|23.93|21.65|23.93|21.65|23.75|21.48|0
1659702300000|2022-08-05 12:25:00|23.91|21.64|23.71|21.45|24.05|21.76|23.5|21.26|0
1659702600000|2022-08-05 12:30:00|24.96|22.58|28.58|26.18|29.14|26.74|24.96|22.58|0
1659702900000|2022-08-05 12:35:00|28.52|26.12|28.84|26.44|29.25|26.85|28.25|25.85|0
1659703200000|2022-08-05 12:40:00|28.88|26.48|29.52|27.12|29.52|27.12|28.5|26.1|0
1659703500000|2022-08-05 12:45:00|29.67|27.27|30.29|27.89|30.4|28|29.39|26.99|0
1659703800000|2022-08-05 12:50:00|30.27|27.87|30.18|27.78|30.33|27.93|29.55|27.15|0
1659704100000|2022-08-05 12:55:00|29.44|27.04|30.32|27.92|31.13|28.73|29.44|27.04|0
1659704400000|2022-08-05 13:00:00|30.39|27.99|29.95|27.55|30.72|28.32|29.85|27.45|0
1659704700000|2022-08-05 13:05:00|29.99|27.59|30.42|28.02|30.42|28.02|29.84|27.44|0
1659705000000|2022-08-05 13:10:00|30.38|27.98|30.78|28.38|30.82|28.42|30.06|27.66|0
1659705300000|2022-08-05 13:15:00|30.82|28.42|30.05|27.65|30.82|28.42|30.01|27.61|0
1659705600000|2022-08-05 13:20:00|30.08|27.68|30.25|27.85|30.67|28.27|29.87|27.47|0
1659705900000|2022-08-05 13:25:00|30.23|27.83|30.48|28.08|30.81|28.41|30.12|27.72|0
1659706200000|2022-08-05 13:30:00|30.52|28.12|28.14|25.74|30.52|28.12|27.87|25.47|0
1659706500000|2022-08-05 13:35:00|28.01|25.61|27.49|25.09|28.28|25.88|27.29|24.89|0
1659706800000|2022-08-05 13:40:00|27.53|25.13|27.46|25.06|27.93|25.53|26.93|24.53|0
1659707100000|2022-08-05 13:45:00|27.42|25.02|27.45|25.05|28.17|25.77|27.19|24.79|0
1659707400000|2022-08-05 13:50:00|27.42|25.02|26.82|24.42|27.42|25.02|26.49|24.09|0
1659707700000|2022-08-05 13:55:00|26.75|24.35|26.68|24.28|27.45|25.05|26.62|24.22|0
1659708000000|2022-08-05 14:00:00|26.65|24.25|25.62|23.22|26.98|24.58|25.4|23|0
1659708300000|2022-08-05 14:05:00|25.53|23.13|24.92|22.54|25.84|23.44|24.88|22.51|0
1659708600000|2022-08-05 14:10:00|24.88|22.51|24.52|22.18|26.23|23.83|24.2|21.9|0
1659708900000|2022-08-05 14:15:00|24.49|22.15|23.76|21.5|24.58|22.24|23.36|21.14|0
1659709200000|2022-08-05 14:20:00|23.67|21.42|23.7|21.44|23.86|21.58|23.42|21.19|0
1659709500000|2022-08-05 14:25:00|23.73|21.47|24.33|22.01|24.71|22.36|23.67|21.41|0
1659709800000|2022-08-05 14:30:00|24.26|21.95|24.89|22.52|25.07|22.68|24.2|21.89|0
1659710100000|2022-08-05 14:35:00|24.87|22.5|24.19|21.89|24.9|22.53|24.13|21.83|0
1659710400000|2022-08-05 14:40:00|24.16|21.86|24.64|22.29|24.77|22.41|24.16|21.86|0
1659710700000|2022-08-05 14:45:00|24.61|22.26|24.54|22.2|24.67|22.32|24.19|21.88|0
1659711000000|2022-08-05 14:50:00|24.57|22.23|24.7|22.34|25.44|23.04|24.54|22.2|0
1659711300000|2022-08-05 14:55:00|24.73|22.37|24.16|21.86|24.73|22.37|23.84|21.57|0
1659711600000|2022-08-05 15:00:00|24.13|21.83|24.74|22.38|25.07|22.68|24.09|21.8|0
1659711900000|2022-08-05 15:05:00|24.84|22.47|24.8|22.44|25.51|23.11|24.77|22.41|0
1659712200000|2022-08-05 15:10:00|24.77|22.41|25.61|23.21|25.67|23.27|24.7|22.35|0
1659712500000|2022-08-05 15:15:00|25.64|23.24|25.73|23.33|25.93|23.53|25.25|22.85|0
1659712800000|2022-08-05 15:20:00|25.76|23.36|26.81|24.41|26.88|24.48|25.63|23.23|0
1659713100000|2022-08-05 15:25:00|26.88|24.48|27.9|25.5|27.9|25.5|26.64|24.24|0
1659713400000|2022-08-05 15:30:00|27.93|25.53|27.39|24.99|28.04|25.64|26.25|23.85|0
1659713700000|2022-08-05 15:35:00|27.36|24.96|27.42|25.02|27.7|25.3|27.05|24.65|0
1659714000000|2022-08-05 15:40:00|27.49|25.09|27.62|25.22|27.86|25.46|27.28|24.88|0
1659714300000|2022-08-05 15:45:00|27.59|25.19|28.57|26.17|28.82|26.42|27.55|25.15|0
1659714600000|2022-08-05 15:50:00|28.61|26.21|28.22|25.82|28.74|26.34|27.78|25.38|0
1659714900000|2022-08-05 15:55:00|28.29|25.89|28.49|26.09|28.67|26.27|28.05|25.65|0
1659715200000|2022-08-05 16:00:00|28.56|26.16|27.63|25.23|28.56|26.16|27.53|25.13|0
1659715500000|2022-08-05 16:05:00|27.67|25.27|27.87|25.47|28.11|25.71|27.16|24.76|0
1659715800000|2022-08-05 16:10:00|27.83|25.43|27.32|24.92|27.87|25.47|27.31|24.91|0
1659716100000|2022-08-05 16:15:00|27.29|24.89|27.12|24.72|27.32|24.92|26.84|24.44|0
1659716400000|2022-08-05 16:20:00|27.15|24.75|27.45|25.05|27.65|25.25|26.95|24.55|0
1659716700000|2022-08-05 16:25:00|27.52|25.12|27.15|24.75|27.62|25.22|27.08|24.68|0
1659717000000|2022-08-05 16:30:00|27.11|24.71|27.75|25.35|28.02|25.62|27.11|24.71|0
1659717300000|2022-08-05 16:35:00|27.82|25.42|27.71|25.31|28.02|25.62|27.41|25.01|0
1659717600000|2022-08-05 16:40:00|27.75|25.35|26.97|24.57|27.78|25.38|26.94|24.54|0
1659717900000|2022-08-05 16:45:00|27.04|24.64|26.22|23.82|27.04|24.64|26.15|23.75|0
1659718200000|2022-08-05 16:50:00|26.18|23.78|26.05|23.65|26.41|24.01|26.02|23.62|0
1659718500000|2022-08-05 16:55:00|26.08|23.68|26.02|23.62|26.28|23.88|25.92|23.52|0
1659718800000|2022-08-05 17:00:00|25.95|23.55|25.66|23.26|26.34|23.94|25.66|23.26|0
1659719100000|2022-08-05 17:05:00|25.63|23.23|25.63|23.23|25.84|23.44|25.35|22.95|0
1659719400000|2022-08-05 17:10:00|25.56|23.16|25.15|22.76|25.66|23.26|25.09|22.7|0
1659719700000|2022-08-05 17:15:00|25.12|22.73|25.53|23.13|25.53|23.13|24.92|22.55|0
1659720000000|2022-08-05 17:20:00|25.5|23.1|25.17|22.78|26.43|24.03|25.17|22.78|0
1659720300000|2022-08-05 17:25:00|25.21|22.81|25.49|23.09|25.52|23.12|24.88|22.51|0
1659720600000|2022-08-05 17:30:00|25.45|23.05|24.61|22.26|25.45|23.05|24.57|22.23|0
1659720900000|2022-08-05 17:35:00|24.57|22.23|24.44|22.11|24.64|22.29|24.22|21.91|0
1659721200000|2022-08-05 17:40:00|24.41|22.09|24.66|22.32|24.66|22.32|24.25|21.94|0
1659721500000|2022-08-05 17:45:00|24.7|22.34|24.99|22.61|25.02|22.64|24.57|22.23|0
1659721800000|2022-08-05 17:50:00|24.95|22.58|25.15|22.75|25.24|22.84|24.92|22.55|0
1659722100000|2022-08-05 17:55:00|25.11|22.72|25.4|23|25.72|23.32|25.08|22.69|0
1659722400000|2022-08-05 18:00:00|25.46|23.06|25.43|23.03|25.75|23.35|25.36|22.96|0
1659722700000|2022-08-05 18:05:00|25.46|23.06|25.81|23.41|25.81|23.41|25.33|22.93|0
1659723000000|2022-08-05 18:10:00|25.77|23.37|25.9|23.5|26.06|23.66|25.6|23.2|0
1659723300000|2022-08-05 18:15:00|25.87|23.47|25.45|23.05|25.99|23.59|25.39|22.99|0
1659723600000|2022-08-05 18:20:00|25.48|23.08|25.35|22.95|25.57|23.17|25.26|22.86|0
1659723900000|2022-08-05 18:25:00|25.38|22.98|25.56|23.16|26.44|24.04|25.32|22.92|0
1659724200000|2022-08-05 18:30:00|25.58|23.18|24.98|22.6|25.82|23.42|24.94|22.57|0
1659724500000|2022-08-05 18:35:00|24.94|22.57|25.17|22.77|25.27|22.87|24.91|22.54|0
1659724800000|2022-08-05 18:40:00|25.24|22.84|24.97|22.59|25.46|23.06|24.97|22.59|0
1659725100000|2022-08-05 18:45:00|25.04|22.65|25.1|22.71|25.13|22.74|24.8|22.44|0
1659725400000|2022-08-05 18:50:00|25.13|22.74|24.96|22.59|25.36|22.96|24.8|22.44|0
1659725700000|2022-08-05 18:55:00|25|22.62|25.09|22.7|25.64|23.24|25|22.62|0
1659726000000|2022-08-05 19:00:00|25.13|22.73|24.82|22.46|25.13|22.73|24.7|22.34|0
1659726300000|2022-08-05 19:05:00|24.89|22.52|24.85|22.49|25.35|22.95|24.79|22.43|0
1659726600000|2022-08-05 19:10:00|24.89|22.52|24.62|22.28|24.89|22.52|24.39|22.07|0
1659726900000|2022-08-05 19:15:00|24.59|22.25|24.72|22.36|24.85|22.48|24.33|22.01|0
1659727200000|2022-08-05 19:20:00|24.65|22.3|24.71|22.36|25.08|22.69|24.49|22.15|0
1659727500000|2022-08-05 19:25:00|24.65|22.3|24.38|22.06|24.86|22.49|24.32|22|0
1659727800000|2022-08-05 19:30:00|24.43|22.11|23.68|21.42|24.64|22.29|23.68|21.42|0
1659728100000|2022-08-05 19:35:00|23.65|21.4|23.87|21.6|23.87|21.6|23.55|21.31|0
1659728400000|2022-08-05 19:40:00|23.9|21.62|23.55|21.3|23.9|21.62|23.45|21.22|0
1659728700000|2022-08-05 19:45:00|23.45|21.22|22.95|20.76|23.45|21.22|22.76|20.6|0
1659729000000|2022-08-05 19:50:00|22.76|20.59|22.82|20.65|23.16|20.96|22.46|20.32|0
1659729300000|2022-08-05 19:55:00|22.73|20.56|22.72|20.56|22.94|20.76|22.39|20.26|0
1659729600000|2022-08-05 20:00:00|22.69|20.53|23.22|21.01|23.22|21.01|22.69|20.53|0
1659729900000|2022-08-05 20:05:00|23.25|21.04|23.34|21.12|23.37|21.15|23.15|20.95|0
1659730200000|2022-08-05 20:10:00|23.37|21.15|23.34|21.11|23.43|21.2|23.28|21.06|0
1659921900000|2022-08-08 01:25:00|25.17|22.77|24.77|22.41|25.17|22.77|24.77|22.41|0
1659922200000|2022-08-08 01:30:00|24.76|22.4|24.87|22.5|24.97|22.59|24.61|22.26|0
1659922500000|2022-08-08 01:35:00|24.83|22.47|24.9|22.53|24.96|22.59|24.75|22.39|0
1659922800000|2022-08-08 01:40:00|24.86|22.5|24.76|22.4|24.9|22.52|24.73|22.37|0
1659923100000|2022-08-08 01:45:00|24.73|22.37|24.63|22.28|24.83|22.46|24.58|22.24|0
1659923400000|2022-08-08 01:50:00|24.64|22.3|24.76|22.4|24.79|22.43|24.59|22.25|0
1659923700000|2022-08-08 01:55:00|24.79|22.43|24.59|22.25|24.79|22.43|24.56|22.22|0
1659924000000|2022-08-08 02:00:00|24.56|22.22|24.55|22.21|24.65|22.31|24.46|22.13|0
1659924300000|2022-08-08 02:05:00|24.57|22.23|24.66|22.31|24.66|22.31|24.55|22.21|0
1659924600000|2022-08-08 02:10:00|24.65|22.3|24.29|21.97|24.71|22.36|24.29|21.97|0
1659924900000|2022-08-08 02:15:00|24.32|22|24.01|21.72|24.32|22|23.97|21.68|0
1659925200000|2022-08-08 02:20:00|23.99|21.71|23.89|21.62|24.06|21.77|23.86|21.59|0
1659925500000|2022-08-08 02:25:00|23.88|21.6|23.83|21.56|23.88|21.6|23.7|21.44|0
1659925800000|2022-08-08 02:30:00|23.81|21.54|23.82|21.55|23.92|21.64|23.81|21.54|0
1659926100000|2022-08-08 02:35:00|23.81|21.54|23.63|21.38|23.82|21.55|23.57|21.32|0
1659926400000|2022-08-08 02:40:00|23.6|21.35|23.78|21.52|23.85|21.58|23.6|21.35|0
1659926700000|2022-08-08 02:45:00|23.82|21.55|23.91|21.63|23.91|21.63|23.75|21.49|0
1659927000000|2022-08-08 02:50:00|23.88|21.6|23.78|21.51|23.91|21.63|23.68|21.43|0
1659927300000|2022-08-08 02:55:00|23.81|21.54|23.74|21.48|23.84|21.57|23.71|21.45|0
1659927600000|2022-08-08 03:00:00|23.77|21.51|23.83|21.56|23.9|21.62|23.74|21.48|0
1659927900000|2022-08-08 03:05:00|23.82|21.55|23.8|21.53|23.87|21.59|23.77|21.51|0
1659928200000|2022-08-08 03:10:00|23.77|21.5|23.7|21.44|23.8|21.53|23.67|21.41|0
1659928500000|2022-08-08 03:15:00|23.68|21.43|23.59|21.34|23.73|21.47|23.54|21.3|0
1659928800000|2022-08-08 03:20:00|23.6|21.35|23.63|21.38|23.65|21.39|23.54|21.3|0
1659929100000|2022-08-08 03:25:00|23.66|21.41|23.63|21.38|23.66|21.41|23.6|21.35|0
1659929400000|2022-08-08 03:30:00|23.64|21.39|23.48|21.25|23.69|21.43|23.42|21.19|0
1659929700000|2022-08-08 03:35:00|23.5|21.26|23.59|21.34|23.59|21.34|23.43|21.2|0
1659930000000|2022-08-08 03:40:00|23.56|21.31|23.68|21.42|23.68|21.42|23.56|21.31|0
1659930300000|2022-08-08 03:45:00|23.65|21.4|23.87|21.59|23.9|21.62|23.62|21.37|0
1659930600000|2022-08-08 03:50:00|23.84|21.57|23.86|21.59|23.93|21.65|23.83|21.56|0
1659930900000|2022-08-08 03:55:00|23.9|21.62|23.89|21.62|23.92|21.65|23.86|21.59|0
1659931200000|2022-08-08 04:00:00|23.86|21.59|23.73|21.47|23.86|21.59|23.73|21.47|0
1659931500000|2022-08-08 04:05:00|23.71|21.46|23.79|21.52|23.79|21.52|23.7|21.44|0
1659931800000|2022-08-08 04:10:00|23.76|21.5|23.66|21.41|23.79|21.52|23.66|21.41|0
1659932100000|2022-08-08 04:15:00|23.63|21.38|23.66|21.4|23.66|21.4|23.5|21.26|0
1659932400000|2022-08-08 04:20:00|23.62|21.37|23.72|21.46|23.75|21.49|23.59|21.34|0
1659932700000|2022-08-08 04:25:00|23.73|21.47|23.71|21.45|23.78|21.51|23.71|21.45|0
1659933000000|2022-08-08 04:30:00|23.68|21.43|23.61|21.37|23.71|21.45|23.61|21.37|0
1659933300000|2022-08-08 04:35:00|23.63|21.36|23.67|21.42|23.71|21.45|23.61|21.36|0
1659933600000|2022-08-08 04:40:00|23.66|21.41|23.69|21.43|23.7|21.45|23.64|21.39|0
1659933900000|2022-08-08 04:45:00|23.67|21.42|23.67|21.41|23.7|21.44|23.61|21.36|0
1659934200000|2022-08-08 04:50:00|23.65|21.4|23.41|21.18|23.67|21.41|23.41|21.18|0
1659934500000|2022-08-08 04:55:00|23.38|21.15|23.31|21.09|23.44|21.21|23.25|21.04|0
1659934800000|2022-08-08 05:00:00|23.35|21.12|23.15|20.95|23.37|21.15|23.15|20.95|0
1659935100000|2022-08-08 05:05:00|23.17|20.96|23.12|20.92|23.19|20.98|23.09|20.89|0
1659935400000|2022-08-08 05:10:00|23.06|20.86|22.93|20.75|23.06|20.86|22.87|20.69|0
1659935700000|2022-08-08 05:15:00|22.9|20.72|22.8|20.63|22.9|20.72|22.74|20.58|0
1659936000000|2022-08-08 05:20:00|22.83|20.66|22.85|20.67|22.85|20.67|22.74|20.58|0
1659936300000|2022-08-08 05:25:00|22.86|20.68|22.98|20.79|23.01|20.82|22.83|20.66|0
1659936600000|2022-08-08 05:30:00|23|20.81|22.82|20.65|23.07|20.88|22.72|20.55|0
1659936900000|2022-08-08 05:35:00|22.79|20.62|22.98|20.79|23.07|20.87|22.79|20.62|0
1659937200000|2022-08-08 05:40:00|23.01|20.82|23.07|20.87|23.07|20.87|22.97|20.79|0
1659937500000|2022-08-08 05:45:00|23.03|20.84|22.88|20.7|23.07|20.87|22.85|20.67|0
1659937800000|2022-08-08 05:50:00|22.85|20.67|23.19|20.98|23.19|20.98|22.75|20.59|0
1659938100000|2022-08-08 05:55:00|23.2|20.99|23.03|20.83|23.22|21.01|22.94|20.75|0
1659938400000|2022-08-08 06:00:00|23|20.81|22.87|20.69|23.15|20.95|22.84|20.67|0
1659938700000|2022-08-08 06:05:00|22.9|20.72|22.96|20.77|23.02|20.83|22.87|20.69|0
1659939000000|2022-08-08 06:10:00|22.94|20.76|22.88|20.7|23.02|20.83|22.88|20.7|0
1659939300000|2022-08-08 06:15:00|22.86|20.69|22.71|20.55|22.96|20.77|22.69|20.53|0
1659939600000|2022-08-08 06:20:00|22.68|20.52|22.67|20.51|22.68|20.52|22.43|20.3|0
1659939900000|2022-08-08 06:25:00|22.64|20.49|22.52|20.37|22.7|20.54|22.49|20.35|0
1659940200000|2022-08-08 06:30:00|22.55|20.4|22.58|20.43|22.67|20.51|22.49|20.34|0
1659940500000|2022-08-08 06:35:00|22.61|20.45|22.63|20.48|22.73|20.56|22.54|20.4|0
1659940800000|2022-08-08 06:40:00|22.6|20.45|22.62|20.46|22.63|20.48|22.57|20.42|0
1659941100000|2022-08-08 06:45:00|22.63|20.47|22.86|20.68|23.04|20.84|22.2|20.08|0
1659941400000|2022-08-08 06:50:00|22.83|20.66|22.43|20.3|22.86|20.68|22.4|20.27|0
1659941700000|2022-08-08 06:55:00|22.4|20.27|22.4|20.27|22.61|20.46|22.28|20.16|0
1659942000000|2022-08-08 07:00:00|22.46|20.32|21.63|19.57|22.46|20.32|21.57|19.51|0
1659942300000|2022-08-08 07:05:00|21.64|19.58|21.68|19.62|21.74|19.67|21.38|19.34|0
1659942600000|2022-08-08 07:10:00|21.59|19.54|21.77|19.69|21.77|19.69|21.45|19.41|0
1659942900000|2022-08-08 07:15:00|21.74|19.67|21.76|19.69|22|19.91|21.74|19.67|0
1659943200000|2022-08-08 07:20:00|21.78|19.7|21.76|19.69|21.85|19.77|21.67|19.61|0
1659943500000|2022-08-08 07:25:00|21.79|19.71|21.83|19.75|21.94|19.85|21.76|19.69|0
1659943800000|2022-08-08 07:30:00|21.79|19.71|21.96|19.87|21.96|19.87|21.64|19.58|0
1659944100000|2022-08-08 07:35:00|21.93|19.84|22.08|19.97|22.14|20.03|21.9|19.81|0
1659944400000|2022-08-08 07:40:00|22.09|19.99|22.16|20.05|22.25|20.13|22.01|19.92|0
1659944700000|2022-08-08 07:45:00|22.19|20.08|22|19.9|22.19|20.08|21.91|19.82|0
1659945000000|2022-08-08 07:50:00|21.98|19.89|21.86|19.78|22.01|19.91|21.83|19.75|0
1659945300000|2022-08-08 07:55:00|21.84|19.76|22.24|20.12|22.3|20.18|21.83|19.75|0
1659945600000|2022-08-08 08:00:00|22.21|20.09|21.97|19.88|22.36|20.23|21.82|19.74|0
1659945900000|2022-08-08 08:05:00|22|19.9|22.32|20.2|22.32|20.2|21.97|19.88|0
1659946200000|2022-08-08 08:10:00|22.38|20.25|22.62|20.46|22.65|20.49|22.23|20.11|0
1659946500000|2022-08-08 08:15:00|22.63|20.48|22.83|20.65|22.86|20.68|22.62|20.46|0
1659946800000|2022-08-08 08:20:00|22.8|20.63|22.75|20.58|22.83|20.65|22.55|20.41|0
1659947100000|2022-08-08 08:25:00|22.73|20.57|22.52|20.37|22.79|20.62|22.4|20.27|0
1659947400000|2022-08-08 08:30:00|22.49|20.35|22.42|20.29|22.49|20.35|22.37|20.24|0
1659947700000|2022-08-08 08:35:00|22.39|20.26|22.51|20.37|22.54|20.4|22.32|20.19|0
1659948000000|2022-08-08 08:40:00|22.48|20.34|22.39|20.26|22.48|20.34|22.24|20.12|0
1659948300000|2022-08-08 08:45:00|22.42|20.28|22.38|20.25|22.42|20.28|22.27|20.15|0
1659948600000|2022-08-08 08:50:00|22.35|20.23|22.59|20.44|22.65|20.5|22.32|20.2|0
1659948900000|2022-08-08 08:55:00|22.56|20.41|22.33|20.21|22.62|20.47|22.33|20.21|0
1659949200000|2022-08-08 09:00:00|22.32|20.19|22.12|20.02|22.38|20.25|22.09|19.99|0
1659949500000|2022-08-08 09:05:00|22.11|20|22.09|19.99|22.12|20.01|21.94|19.85|0
1659949800000|2022-08-08 09:10:00|22.08|19.97|22.6|20.44|22.6|20.44|22.06|19.96|0
1659950100000|2022-08-08 09:15:00|22.58|20.43|22.44|20.3|22.66|20.5|22.44|20.3|0
1659950400000|2022-08-08 09:20:00|22.47|20.33|22.71|20.55|22.71|20.55|22.41|20.28|0
1659950700000|2022-08-08 09:25:00|22.68|20.52|22.53|20.38|22.68|20.52|22.5|20.35|0
1659951000000|2022-08-08 09:30:00|22.46|20.33|22.46|20.32|22.49|20.35|22.37|20.24|0
1659951300000|2022-08-08 09:35:00|22.49|20.35|22.4|20.26|22.52|20.38|22.34|20.21|0
1659951600000|2022-08-08 09:40:00|22.37|20.24|22.39|20.26|22.49|20.35|22.37|20.24|0
1659951900000|2022-08-08 09:45:00|22.38|20.25|22.42|20.29|22.42|20.29|22.24|20.13|0
1659952200000|2022-08-08 09:50:00|22.45|20.31|22.27|20.15|22.48|20.34|22.24|20.12|0
1659952500000|2022-08-08 09:55:00|22.3|20.17|22.29|20.17|22.45|20.31|22.27|20.15|0
1659952800000|2022-08-08 10:00:00|22.27|20.14|22.05|19.95|22.35|20.22|22.05|19.95|0
1659953100000|2022-08-08 10:05:00|22.07|19.97|21.99|19.9|22.1|19.99|21.93|19.84|0
1659953400000|2022-08-08 10:10:00|21.96|19.87|22.08|19.97|22.21|20.1|21.96|19.87|0
1659953700000|2022-08-08 10:15:00|22.05|19.95|22|19.9|22.14|20.03|21.93|19.84|0
1659954000000|2022-08-08 10:20:00|22.01|19.92|21.97|19.87|22.01|19.92|21.91|19.82|0
1659954300000|2022-08-08 10:25:00|21.98|19.89|22.04|19.94|22.04|19.94|21.92|19.83|0
1659954600000|2022-08-08 10:30:00|22.01|19.91|21.89|19.8|22.01|19.91|21.89|19.8|0
1659954900000|2022-08-08 10:35:00|21.94|19.85|21.71|19.64|21.94|19.85|21.68|19.62|0
1659955200000|2022-08-08 10:40:00|21.69|19.63|21.04|19.04|21.69|19.63|20.96|18.96|0
1659955500000|2022-08-08 10:45:00|21.07|19.06|20.98|18.98|21.15|19.14|20.88|18.89|0
1659955800000|2022-08-08 10:50:00|20.95|18.96|21|19|21.06|19.06|20.89|18.9|0
1659956100000|2022-08-08 10:55:00|21.03|19.03|20.8|18.82|21.06|19.06|20.77|18.8|0
1659956400000|2022-08-08 11:00:00|20.83|18.85|21.06|19.05|21.08|19.08|20.83|18.85|0
1659956700000|2022-08-08 11:05:00|21.08|19.08|21.17|19.15|21.18|19.17|21.05|19.05|0
1659957000000|2022-08-08 11:10:00|21.14|19.12|21.16|19.15|21.19|19.18|21.11|19.1|0
1659957300000|2022-08-08 11:15:00|21.13|19.12|21.3|19.27|21.3|19.27|21.11|19.1|0
1659957600000|2022-08-08 11:20:00|21.27|19.25|21.24|19.22|21.32|19.29|21.19|19.17|0
1659957900000|2022-08-08 11:25:00|21.21|19.19|21.5|19.45|21.53|19.48|21.18|19.17|0
1659958200000|2022-08-08 11:30:00|21.53|19.48|21.44|19.4|21.53|19.48|21.41|19.37|0
1659958500000|2022-08-08 11:35:00|21.41|19.37|21.41|19.37|21.44|19.39|21.35|19.32|0
1659958800000|2022-08-08 11:40:00|21.39|19.35|21.26|19.23|21.41|19.37|21.26|19.23|0
1659959100000|2022-08-08 11:45:00|21.24|19.22|21.03|19.02|21.26|19.23|21.03|19.02|0
1659959400000|2022-08-08 11:50:00|21.05|19.05|20.63|18.66|21.05|19.05|20.63|18.66|0
1659959700000|2022-08-08 11:55:00|20.6|18.64|20.68|18.71|20.82|18.84|20.49|18.54|0
1659960000000|2022-08-08 12:00:00|20.67|18.7|20.87|18.88|21.28|19.25|20.62|18.66|0
1659960300000|2022-08-08 12:05:00|20.88|18.89|20.75|18.77|20.89|18.9|20.61|18.65|0
1659960600000|2022-08-08 12:10:00|20.78|18.8|20.92|18.92|20.94|18.95|20.75|18.77|0
1659960900000|2022-08-08 12:15:00|20.89|18.9|21.03|19.02|21.06|19.05|20.85|18.86|0
1659961200000|2022-08-08 12:20:00|21|19|20.88|18.89|21.05|19.05|20.8|18.82|0
1659961500000|2022-08-08 12:25:00|20.85|18.87|20.6|18.64|20.88|18.89|20.51|18.56|0
1659961800000|2022-08-08 12:30:00|20.54|18.59|20.71|18.73|20.77|18.79|20.51|18.56|0
1659962100000|2022-08-08 12:35:00|20.68|18.71|20.73|18.76|20.85|18.86|20.62|18.66|0
1659962400000|2022-08-08 12:40:00|20.72|18.74|20.67|18.7|20.76|18.78|20.64|18.68|0
1659962700000|2022-08-08 12:45:00|20.64|18.68|20.61|18.65|20.81|18.83|20.56|18.6|0
1659963000000|2022-08-08 12:50:00|20.56|18.6|20.47|18.52|20.57|18.61|20.44|18.5|0
1659963300000|2022-08-08 12:55:00|20.44|18.5|20.03|18.12|20.44|18.5|20.03|18.12|0
1659963600000|2022-08-08 13:00:00|20.05|18.14|21.72|19.65|21.72|19.65|20.03|18.12|0
1659963900000|2022-08-08 13:05:00|21.75|19.68|21.6|19.54|21.95|19.86|21.51|19.46|0
1659964200000|2022-08-08 13:10:00|21.54|19.49|21.65|19.59|21.92|19.83|21.42|19.38|0
1659964500000|2022-08-08 13:15:00|21.68|19.62|21.3|19.27|21.74|19.67|21.27|19.25|0
1659964800000|2022-08-08 13:20:00|21.27|19.25|21.36|19.32|21.53|19.48|21.27|19.25|0
1659965100000|2022-08-08 13:25:00|21.33|19.3|21.56|19.5|21.64|19.58|21.32|19.29|0
1659965400000|2022-08-08 13:30:00|21.47|19.42|20.72|18.75|21.85|19.77|20.14|18.22|0
1659965700000|2022-08-08 13:35:00|20.58|18.62|20.44|18.49|21.23|19.21|20.06|18.15|0
1659966000000|2022-08-08 13:40:00|20.36|18.42|19.67|17.8|20.58|18.62|19.41|17.56|0
1659966300000|2022-08-08 13:45:00|19.62|17.75|19.54|17.68|20|18.09|19.48|17.63|0
1659966600000|2022-08-08 13:50:00|19.51|17.65|19.29|17.45|19.86|17.97|19.09|17.27|0
1659966900000|2022-08-08 13:55:00|19.18|17.35|19.49|17.64|19.55|17.69|19|17.19|0
1659967200000|2022-08-08 14:00:00|19.34|17.49|19.28|17.44|19.55|17.69|18.97|17.16|0
1659967500000|2022-08-08 14:05:00|19.25|17.42|19.41|17.56|19.84|17.95|19.23|17.4|0
1659967800000|2022-08-08 14:10:00|19.38|17.54|19.81|17.92|19.92|18.02|19.17|17.34|0
1659968100000|2022-08-08 14:15:00|19.78|17.9|19.86|17.97|19.97|18.07|19.62|17.75|0
1659968400000|2022-08-08 14:20:00|19.83|17.94|18.96|17.15|19.91|18.01|18.93|17.13|0
1659968700000|2022-08-08 14:25:00|18.93|17.13|19.16|17.34|19.7|17.83|18.88|17.08|0
1659969000000|2022-08-08 14:30:00|19.19|17.36|19.32|17.48|19.35|17.5|19|17.19|0
1659969300000|2022-08-08 14:35:00|19.33|17.49|18.87|17.07|19.53|17.67|18.82|17.02|0
1659969600000|2022-08-08 14:40:00|18.84|17.05|18.66|16.88|19.05|17.24|18.61|16.83|0
1659969900000|2022-08-08 14:45:00|18.58|16.81|19.55|17.69|19.63|17.76|18.55|16.79|0
1659970200000|2022-08-08 14:50:00|19.53|17.67|19.28|17.45|19.58|17.71|19.2|17.37|0
1659970500000|2022-08-08 14:55:00|19.31|17.47|18.88|17.08|19.57|17.71|18.8|17.01|0
1659970800000|2022-08-08 15:00:00|18.9|17.1|18.35|16.61|18.9|17.1|18.3|16.56|0
1659971100000|2022-08-08 15:05:00|18.3|16.56|18.61|16.84|18.69|16.91|18.28|16.54|0
1659971400000|2022-08-08 15:10:00|18.64|16.86|18.5|16.74|19|17.19|18.34|16.6|0
1659971700000|2022-08-08 15:15:00|18.52|16.76|18.97|17.16|19.19|17.36|18.5|16.74|0
1659972000000|2022-08-08 15:20:00|19|17.19|18.99|17.18|19.08|17.26|18.76|16.97|0
1659972300000|2022-08-08 15:25:00|19.07|17.26|19.26|17.42|19.37|17.52|18.97|17.16|0
1659972600000|2022-08-08 15:30:00|19.31|17.47|19.39|17.54|19.47|17.62|18.99|17.18|0
1659972900000|2022-08-08 15:35:00|19.42|17.57|20.5|18.55|20.62|18.65|19.23|17.4|0
1659973200000|2022-08-08 15:40:00|20.59|18.63|21.4|19.36|21.7|19.63|20.36|18.42|0
1659973500000|2022-08-08 15:45:00|21.43|19.39|21.13|19.12|21.46|19.41|20.93|18.93|0
1659973800000|2022-08-08 15:50:00|21.1|19.09|20.24|18.31|21.1|19.09|20.15|18.23|0
1659974100000|2022-08-08 15:55:00|20.27|18.34|20.15|18.23|20.27|18.34|19.98|18.08|0
1659974400000|2022-08-08 16:00:00|20.18|18.26|20.26|18.33|20.32|18.38|20.01|18.1|0
1659974700000|2022-08-08 16:05:00|20.29|18.36|21.26|19.24|21.38|19.35|20.15|18.23|0
1659975000000|2022-08-08 16:10:00|21.06|19.05|21.83|19.75|21.93|19.84|21|19|0
1659975300000|2022-08-08 16:15:00|21.74|19.67|22.65|20.49|22.99|20.8|21.68|19.61|0
1659975600000|2022-08-08 16:20:00|22.68|20.52|22.59|20.44|23.31|21.09|22.47|20.33|0
1659975900000|2022-08-08 16:25:00|22.62|20.46|23.16|20.95|23.33|21.11|22.37|20.24|0
1659976200000|2022-08-08 16:30:00|23.21|21|22.92|20.74|23.33|21.11|22.8|20.63|0
1659976500000|2022-08-08 16:35:00|22.95|20.77|23.18|20.98|23.68|21.42|22.89|20.71|0
1659976800000|2022-08-08 16:40:00|23.11|20.9|22.54|20.4|23.29|21.08|22.48|20.34|0
1659977100000|2022-08-08 16:45:00|22.51|20.37|22.36|20.23|22.7|20.53|22.27|20.15|0
1659977400000|2022-08-08 16:50:00|22.33|20.2|21.54|19.49|22.39|20.25|20.61|18.65|0
1659977700000|2022-08-08 16:55:00|21.62|19.56|21.84|19.76|22.08|19.98|21.51|19.46|0
1659978000000|2022-08-08 17:00:00|21.87|19.79|22.17|20.06|22.26|20.14|21.84|19.76|0
1659978300000|2022-08-08 17:05:00|22.14|20.03|21.62|19.56|22.2|20.08|21.5|19.46|0
1659978600000|2022-08-08 17:10:00|21.65|19.59|21.26|19.24|21.83|19.75|21.15|19.13|0
1659978900000|2022-08-08 17:15:00|21.29|19.26|20.97|18.97|21.32|19.29|20.85|18.87|0
1659979200000|2022-08-08 17:20:00|21|19|21.31|19.28|21.85|19.77|20.97|18.97|0
1659979500000|2022-08-08 17:25:00|21.29|19.26|22.06|19.96|22.06|19.96|21.23|19.2|0
1659979800000|2022-08-08 17:30:00|22.05|19.95|21.79|19.71|22.09|19.99|21.61|19.55|0
1659980100000|2022-08-08 17:35:00|21.82|19.74|22.11|20.01|22.33|20.2|21.72|19.66|0
1659980400000|2022-08-08 17:40:00|22.15|20.04|21.63|19.57|22.21|20.09|21.6|19.54|0
1659980700000|2022-08-08 17:45:00|21.6|19.54|21.75|19.67|21.9|19.81|21.48|19.43|0
1659981000000|2022-08-08 17:50:00|21.78|19.7|21.3|19.27|21.93|19.84|21.27|19.24|0
1659981300000|2022-08-08 17:55:00|21.33|19.29|21.21|19.19|21.33|19.29|21.09|19.08|0
1659981600000|2022-08-08 18:00:00|21.18|19.17|22.32|20.2|22.38|20.25|21.15|19.14|0
1659981900000|2022-08-08 18:05:00|22.44|20.31|21.86|19.78|22.88|20.7|21.8|19.73|0
1659982200000|2022-08-08 18:10:00|21.83|19.75|22.34|20.22|22.44|20.3|21.8|19.72|0
1659982500000|2022-08-08 18:15:00|22.38|20.24|22.48|20.34|22.84|20.66|22.19|20.08|0
1659982800000|2022-08-08 18:20:00|22.37|20.24|22.55|20.41|22.65|20.49|22.31|20.19|0
1659983100000|2022-08-08 18:25:00|22.65|20.49|22.49|20.35|22.86|20.69|22.31|20.18|0
1659983400000|2022-08-08 18:30:00|22.52|20.38|22.42|20.29|22.83|20.66|22.27|20.15|0
1659983700000|2022-08-08 18:35:00|22.45|20.32|22.89|20.71|23.02|20.82|22.45|20.32|0
1659984000000|2022-08-08 18:40:00|22.86|20.68|22.88|20.7|23.01|20.82|22.45|20.31|0
1659984300000|2022-08-08 18:45:00|22.82|20.65|22.97|20.79|23.26|21.05|22.7|20.53|0
1659984600000|2022-08-08 18:50:00|22.94|20.76|24.35|22.03|24.35|22.03|22.91|20.73|0
1659984900000|2022-08-08 18:55:00|24.38|22.06|23.54|21.3|24.38|22.06|23.28|21.07|0
1659985200000|2022-08-08 19:00:00|23.6|21.35|23.28|21.06|23.6|21.35|23.09|20.89|0
1659985500000|2022-08-08 19:05:00|23.25|21.04|23.28|21.06|23.56|21.32|23.09|20.89|0
1659985800000|2022-08-08 19:10:00|23.25|21.03|23.24|21.03|23.63|21.38|23.15|20.94|0
1659986100000|2022-08-08 19:15:00|23.27|21.06|23.59|21.34|24.04|21.75|23.24|21.03|0
1659986400000|2022-08-08 19:20:00|23.56|21.31|23.11|20.91|23.72|21.46|22.86|20.68|0
1659986700000|2022-08-08 19:25:00|23.08|20.88|23.11|20.91|23.23|21.02|22.77|20.6|0
1659987000000|2022-08-08 19:30:00|23.14|20.93|22.82|20.65|23.55|21.31|22.82|20.65|0
1659987300000|2022-08-08 19:35:00|22.88|20.7|22.65|20.49|23.31|21.09|22.47|20.33|0
1659987600000|2022-08-08 19:40:00|22.62|20.47|22.28|20.16|22.62|20.47|22.25|20.13|0
1659987900000|2022-08-08 19:45:00|22.31|20.18|22.52|20.38|22.62|20.46|22.22|20.1|0
1659988200000|2022-08-08 19:50:00|22.34|20.21|22.43|20.29|22.86|20.68|22.28|20.15|0
1659988500000|2022-08-08 19:55:00|22.55|20.4|22.7|20.54|22.86|20.68|22.39|20.26|0
1659988800000|2022-08-08 20:00:00|22.67|20.51|22.42|20.28|22.76|20.59|22.18|20.06|0
1659989100000|2022-08-08 20:05:00|22.45|20.31|22.26|20.14|22.45|20.31|22.23|20.12|0
1659989400000|2022-08-08 20:10:00|22.23|20.11|22.2|20.08|22.32|20.2|22.17|20.06|0
1659989700000|2022-08-08 20:15:00|22.23|20.11|22.26|20.14|22.26|20.14|22.2|20.08|0
1659990000000|2022-08-08 20:20:00|22.24|20.12|22.22|20.11|22.25|20.13|22.16|20.05|0
1659990300000|2022-08-08 20:25:00|22.19|20.08|22.25|20.13|22.28|20.16|22.19|20.08|0
1659990600000|2022-08-08 20:30:00|22.22|20.1|22.12|20.02|22.22|20.1|22.09|19.99|0
1659990900000|2022-08-08 20:35:00|22.09|19.99|22.09|19.99|22.09|19.99|22.06|19.96|0
1659991200000|2022-08-08 20:40:00|22.06|19.96|22.03|19.93|22.09|19.99|22.03|19.93|0
1659991500000|2022-08-08 20:45:00|22|19.9|22.02|19.93|22.08|19.98|21.99|19.9|0
1659991800000|2022-08-08 20:50:00|22.01|19.91|21.87|19.79|22.02|19.93|21.87|19.79|0
1659992100000|2022-08-08 20:55:00|21.9|19.81|21.49|19.45|21.9|19.81|21.42|19.38|0
1659992400000|2022-08-08 21:00:00|21.52|19.44|21.54|19.49|21.55|19.5|21.43|19.39|0
1659992700000|2022-08-08 21:05:00|21.59|19.53|21.29|19.26|21.62|19.56|21.29|19.26|0
1659993000000|2022-08-08 21:10:00|21.3|19.27|21.24|19.22|21.32|19.29|21.21|19.19|0
1659993300000|2022-08-08 21:15:00|21.27|19.24|21.2|19.18|21.28|19.26|21.18|19.16|0
1659993600000|2022-08-08 21:20:00|21.19|19.17|21.16|19.15|21.19|19.17|21.13|19.12|0
1659993900000|2022-08-08 21:25:00|21.15|19.13|21.2|19.19|21.21|19.19|21.14|19.13|0
1659994200000|2022-08-08 21:30:00|21.23|19.18|21.27|19.24|21.27|19.24|21.22|19.18|0
1659994500000|2022-08-08 21:35:00|21.24|19.22|21.27|19.24|21.28|19.26|21.22|19.2|0
1659994800000|2022-08-08 21:40:00|21.26|19.26|21.28|19.25|21.32|19.29|21.26|19.25|0
1659995100000|2022-08-08 21:45:00|21.27|19.28|21.33|19.3|21.33|19.3|21.27|19.27|0
1659995400000|2022-08-08 21:50:00|21.35|19.32|21.35|19.32|21.35|19.32|21.33|19.3|0
1659995700000|2022-08-08 21:55:00|21.36|19.33|21.43|19.39|21.48|19.44|21.34|19.3|0
1659996000000|2022-08-08 22:00:00|21.72|19.65|21.79|19.72|21.86|19.78|21.65|19.59|0
1659996300000|2022-08-08 22:05:00|21.82|19.75|21.94|19.85|21.97|19.88|21.82|19.75|0
1659996600000|2022-08-08 22:10:00|21.91|19.82|21.82|19.74|21.91|19.82|21.67|19.61|0
1659996900000|2022-08-08 22:15:00|21.79|19.71|21.84|19.76|21.88|19.79|21.79|19.71|0
1659997200000|2022-08-08 22:20:00|21.81|19.74|21.9|19.82|21.99|19.9|21.81|19.74|0
1659997500000|2022-08-08 22:25:00|21.92|19.83|21.9|19.81|21.93|19.84|21.84|19.76|0
1659997800000|2022-08-08 22:30:00|21.87|19.78|21.92|19.84|21.93|19.84|21.87|19.78|0
1659998100000|2022-08-08 22:35:00|21.89|19.81|21.94|19.85|21.95|19.86|21.89|19.81|0
1659998400000|2022-08-08 22:40:00|21.92|19.83|21.98|19.89|22.01|19.91|21.92|19.83|0
1659998700000|2022-08-08 22:45:00|22.01|19.88|21.94|19.85|22.01|19.91|21.89|19.8|0
1659999000000|2022-08-08 22:50:00|21.93|19.84|21.94|19.85|21.94|19.85|21.88|19.8|0
1659999300000|2022-08-08 22:55:00|21.97|19.88|21.94|19.85|21.97|19.88|21.91|19.82|0
1659999600000|2022-08-08 23:00:00|21.95|19.86|22.09|19.98|22.15|20.04|21.91|19.82|0
1659999900000|2022-08-08 23:05:00|22.03|19.93|21.6|19.54|22.03|19.93|21.57|19.52|0
1660000200000|2022-08-08 23:10:00|21.63|19.57|21.19|19.17|21.63|19.57|21.1|19.09|0
1660000500000|2022-08-08 23:15:00|21.24|19.22|21.27|19.25|21.3|19.27|21.16|19.14|0
1660000800000|2022-08-08 23:20:00|21.29|19.26|21.24|19.22|21.33|19.3|21.24|19.22|0
1660001100000|2022-08-08 23:25:00|21.21|19.19|21.15|19.13|21.27|19.24|21.15|19.13|0
1660001400000|2022-08-08 23:30:00|21.18|19.16|21.17|19.16|21.19|19.17|21|19|0
1660001700000|2022-08-08 23:35:00|21.14|19.13|20.97|18.97|21.2|19.18|20.88|18.89|0
1660002000000|2022-08-08 23:40:00|20.95|18.96|21.05|19.05|21.08|19.07|20.94|18.94|0
1660002300000|2022-08-08 23:45:00|21.08|19.07|21.11|19.1|21.22|19.2|20.93|18.94|0
1660002600000|2022-08-08 23:50:00|21.1|19.09|21.25|19.22|21.25|19.22|21.1|19.09|0
1660002900000|2022-08-08 23:55:00|21.22|19.2|21.13|19.12|21.25|19.22|21.13|19.12|0
1660003200000|2022-08-09 00:00:00|21.16|19.14|21.12|19.11|21.24|19.22|21.1|19.09|0
1660003500000|2022-08-09 00:05:00|21.11|19.1|21.44|19.4|21.56|19.51|21.1|19.09|0
1660003800000|2022-08-09 00:10:00|21.47|19.43|21.21|19.19|21.49|19.44|21.18|19.16|0
1660004100000|2022-08-09 00:15:00|21.24|19.21|20.94|18.95|21.26|19.24|20.94|18.95|0
1660004400000|2022-08-09 00:20:00|20.97|18.97|21.17|19.15|21.17|19.16|20.97|18.97|0
1660004700000|2022-08-09 00:25:00|21.2|19.18|21.08|19.07|21.29|19.26|21.05|19.05|0
1660005000000|2022-08-09 00:30:00|21.14|19.12|21.19|19.17|21.24|19.22|21.02|19.02|0
1660005300000|2022-08-09 00:35:00|21.21|19.19|21.34|19.3|21.34|19.31|21.13|19.12|0
1660005600000|2022-08-09 00:40:00|21.37|19.33|21.39|19.35|21.39|19.35|21.27|19.25|0
1660005900000|2022-08-09 00:45:00|21.42|19.38|21.66|19.59|21.69|19.62|21.42|19.38|0
1660006200000|2022-08-09 00:50:00|21.63|19.57|21.59|19.54|21.63|19.57|21.48|19.43|0
1660006500000|2022-08-09 00:55:00|21.62|19.56|21.77|19.7|21.77|19.7|21.56|19.51|0
1660006800000|2022-08-09 01:00:00|21.78|19.71|21.8|19.72|21.95|19.86|21.71|19.64|0
1660007100000|2022-08-09 01:05:00|21.81|19.73|21.97|19.88|22.19|20.07|21.76|19.69|0
1660007400000|2022-08-09 01:10:00|22|19.91|21.94|19.85|22.03|19.94|21.94|19.85|0
1660007700000|2022-08-09 01:15:00|21.97|19.88|22.09|19.98|22.09|19.98|21.94|19.85|0
1660008000000|2022-08-09 01:20:00|22.12|20.01|22.24|20.12|22.42|20.29|22.09|19.98|0
1660008300000|2022-08-09 01:25:00|22.27|20.15|22.1|19.99|22.33|20.2|22.07|19.97|0
1660008600000|2022-08-09 01:30:00|22.11|20.01|22.11|20|22.2|20.09|22.05|19.95|0
1660008900000|2022-08-09 01:35:00|22.12|20.02|22.32|20.19|22.35|20.22|22.11|20|0
1660009200000|2022-08-09 01:40:00|22.3|20.18|22.47|20.33|22.56|20.41|22.26|20.14|0
1660009500000|2022-08-09 01:45:00|22.5|20.36|22.5|20.35|22.62|20.47|22.47|20.33|0
1660009800000|2022-08-09 01:50:00|22.53|20.38|22.31|20.18|22.56|20.41|22.25|20.13|0
1660010100000|2022-08-09 01:55:00|22.32|20.2|22.46|20.32|22.52|20.38|22.31|20.18|0
1660010400000|2022-08-09 02:00:00|22.43|20.29|22.15|20.04|22.43|20.29|22.15|20.04|0
1660010700000|2022-08-09 02:05:00|22.18|20.07|21.99|19.9|22.18|20.07|21.96|19.87|0
1660011000000|2022-08-09 02:10:00|21.98|19.89|22.02|19.92|22.11|20.01|21.98|19.89|0
1660011300000|2022-08-09 02:15:00|22.05|19.95|22.03|19.93|22.13|20.02|21.99|19.89|0
1660011600000|2022-08-09 02:20:00|22.05|19.95|21.86|19.78|22.05|19.95|21.86|19.78|0
1660011900000|2022-08-09 02:25:00|21.89|19.81|21.83|19.75|21.89|19.81|21.74|19.67|0
1660012200000|2022-08-09 02:30:00|21.85|19.76|21.89|19.8|21.92|19.83|21.85|19.76|0
1660012500000|2022-08-09 02:35:00|21.87|19.79|21.91|19.83|21.94|19.85|21.8|19.72|0
1660012800000|2022-08-09 02:40:00|21.9|19.81|21.79|19.71|21.94|19.85|21.76|19.69|0
1660013100000|2022-08-09 02:45:00|21.76|19.69|21.82|19.74|21.85|19.77|21.73|19.66|0
1660013400000|2022-08-09 02:50:00|21.83|19.75|21.87|19.79|21.88|19.79|21.76|19.68|0
1660013700000|2022-08-09 02:55:00|21.86|19.78|21.75|19.68|21.87|19.79|21.72|19.65|0
1660014000000|2022-08-09 03:00:00|21.78|19.71|21.66|19.59|21.78|19.71|21.66|19.59|0
1660014300000|2022-08-09 03:05:00|21.67|19.61|21.71|19.65|21.74|19.67|21.66|19.59|0
1660014600000|2022-08-09 03:10:00|21.73|19.66|21.38|19.35|21.74|19.67|21.35|19.32|0
1660014900000|2022-08-09 03:15:00|21.35|19.32|21.31|19.28|21.37|19.33|21.26|19.24|0
1660015200000|2022-08-09 03:20:00|21.29|19.26|21.17|19.15|21.32|19.29|21.11|19.1|0
1660015500000|2022-08-09 03:25:00|21.14|19.13|21.28|19.26|21.31|19.28|21.11|19.1|0
1660015800000|2022-08-09 03:30:00|21.31|19.28|21.08|19.07|21.31|19.28|21.08|19.07|0
1660016100000|2022-08-09 03:35:00|21.11|19.1|21.02|19.01|21.13|19.12|20.99|18.99|0
1660016400000|2022-08-09 03:40:00|21.01|19.03|20.92|18.93|21.04|19.04|20.92|18.93|0
1660016700000|2022-08-09 03:45:00|20.9|18.91|20.98|18.98|20.98|18.98|20.86|18.88|0
1660017000000|2022-08-09 03:50:00|20.95|18.96|20.98|18.98|21.04|19.03|20.92|18.93|0
1660017300000|2022-08-09 03:55:00|21.01|19|20.91|18.92|21.06|19.06|20.91|18.92|0
1660017600000|2022-08-09 04:00:00|20.93|18.94|21.06|19.05|21.09|19.08|20.86|18.87|0
1660017900000|2022-08-09 04:05:00|21.09|19.08|21.05|19.05|21.09|19.08|21|19|0
1660018200000|2022-08-09 04:10:00|21.04|19.04|21.14|19.13|21.14|19.13|21.02|19.02|0
1660018500000|2022-08-09 04:15:00|21.17|19.15|21.16|19.15|21.2|19.18|21.14|19.12|0
1660018800000|2022-08-09 04:20:00|21.15|19.14|21.25|19.23|21.25|19.23|21.13|19.12|0
1660019100000|2022-08-09 04:25:00|21.22|19.2|21.25|19.22|21.28|19.25|21.22|19.2|0
1660019400000|2022-08-09 04:30:00|21.22|19.2|21.24|19.22|21.27|19.25|21.19|19.17|0
1660019700000|2022-08-09 04:35:00|21.21|19.19|21.23|19.2|21.23|19.21|21.15|19.14|0
1660020000000|2022-08-09 04:40:00|21.21|19.19|21.18|19.16|21.24|19.22|21.14|19.12|0
1660020300000|2022-08-09 04:45:00|21.21|19.19|21.17|19.16|21.24|19.21|21.17|19.16|0
1660020600000|2022-08-09 04:50:00|21.14|19.13|21.08|19.08|21.14|19.13|21.08|19.08|0
1660020900000|2022-08-09 04:55:00|21.11|19.1|21.08|19.07|21.14|19.13|21.08|19.07|0
1660021200000|2022-08-09 05:00:00|21.11|19.1|21.4|19.36|21.4|19.36|21.08|19.07|0
1660021500000|2022-08-09 05:05:00|21.43|19.39|21.31|19.28|21.43|19.39|21.31|19.28|0
1660021800000|2022-08-09 05:10:00|21.25|19.23|21.23|19.21|21.31|19.28|21.13|19.12|0
1660022100000|2022-08-09 05:15:00|21.25|19.22|21.24|19.22|21.3|19.28|21.16|19.14|0
1660022400000|2022-08-09 05:20:00|21.21|19.19|20.93|18.93|21.27|19.25|20.91|18.92|0
1660022700000|2022-08-09 05:25:00|20.94|18.95|20.88|18.89|20.94|18.95|20.85|18.87|0
1660023000000|2022-08-09 05:30:00|20.91|18.92|20.82|18.84|20.94|18.94|20.7|18.73|0
1660023300000|2022-08-09 05:35:00|20.85|18.86|20.99|18.99|20.99|18.99|20.79|18.81|0
1660023600000|2022-08-09 05:40:00|20.96|18.97|20.84|18.86|20.96|18.97|20.81|18.83|0
1660023900000|2022-08-09 05:45:00|20.81|18.83|20.8|18.82|20.87|18.88|20.75|18.78|0
1660024200000|2022-08-09 05:50:00|20.81|18.83|20.89|18.9|20.92|18.93|20.81|18.83|0
1660024500000|2022-08-09 05:55:00|20.92|18.93|21.01|19.01|21.01|19.01|20.88|18.89|0
1660024800000|2022-08-09 06:00:00|20.98|18.98|21.24|19.22|21.27|19.24|20.98|18.98|0
1660025100000|2022-08-09 06:05:00|21.22|19.2|21.35|19.32|21.42|19.38|21.22|19.2|0
1660025400000|2022-08-09 06:10:00|21.32|19.29|21.17|19.16|21.35|19.32|21.15|19.13|0
1660025700000|2022-08-09 06:15:00|21.19|19.17|21.17|19.15|21.26|19.24|21.11|19.1|0
1660026000000|2022-08-09 06:20:00|21.2|19.18|21.42|19.38|21.42|19.38|21.14|19.13|0
1660026300000|2022-08-09 06:25:00|21.4|19.37|21.37|19.34|21.43|19.39|21.31|19.28|0
1660026600000|2022-08-09 06:30:00|21.4|19.36|21.58|19.52|21.59|19.54|21.25|19.23|0
1660026900000|2022-08-09 06:35:00|21.59|19.54|21.5|19.45|21.59|19.54|21.43|19.39|0
1660027200000|2022-08-09 06:40:00|21.51|19.46|21.51|19.46|21.54|19.49|21.48|19.43|0
1660027500000|2022-08-09 06:45:00|21.48|19.43|21.51|19.46|21.63|19.57|21.48|19.43|0
1660027800000|2022-08-09 06:50:00|21.48|19.43|21.3|19.27|21.57|19.51|21.25|19.23|0
1660028100000|2022-08-09 06:55:00|21.27|19.24|21.17|19.16|21.3|19.27|21.14|19.13|0
1660028400000|2022-08-09 07:00:00|21.23|19.21|21.21|19.19|21.43|19.39|20.91|18.92|0
1660028700000|2022-08-09 07:05:00|21.22|19.2|20.98|18.98|21.22|19.2|20.75|18.77|0
1660029000000|2022-08-09 07:10:00|20.97|18.97|21.1|19.09|21.15|19.14|20.85|18.86|0
1660029300000|2022-08-09 07:15:00|21.11|19.1|21.57|19.51|21.57|19.51|21.11|19.1|0
1660029600000|2022-08-09 07:20:00|21.54|19.48|21.95|19.86|22.17|20.06|21.54|19.48|0
1660029900000|2022-08-09 07:25:00|21.94|19.85|21.74|19.67|22.04|19.95|21.74|19.67|0
1660030200000|2022-08-09 07:30:00|21.77|19.7|21.38|19.34|21.77|19.7|21.38|19.34|0
1660030500000|2022-08-09 07:35:00|21.41|19.37|21.58|19.53|21.76|19.69|21.38|19.34|0
1660030800000|2022-08-09 07:40:00|21.57|19.51|21.82|19.74|21.82|19.74|21.52|19.47|0
1660031100000|2022-08-09 07:45:00|21.79|19.71|21.76|19.68|21.79|19.71|21.64|19.58|0
1660031400000|2022-08-09 07:50:00|21.77|19.7|21.81|19.74|21.9|19.82|21.64|19.57|0
1660031700000|2022-08-09 07:55:00|21.8|19.72|21.45|19.41|21.81|19.74|21.27|19.25|0
1660032000000|2022-08-09 08:00:00|21.42|19.38|21.42|19.38|21.48|19.43|21.28|19.26|0
1660032300000|2022-08-09 08:05:00|21.45|19.4|21.98|19.89|21.99|19.89|21.45|19.4|0
1660032600000|2022-08-09 08:10:00|21.95|19.86|21.68|19.61|21.98|19.89|21.65|19.59|0
1660032900000|2022-08-09 08:15:00|21.65|19.59|21.56|19.5|21.8|19.72|21.53|19.48|0
1660033200000|2022-08-09 08:20:00|21.54|19.49|21.21|19.19|21.56|19.5|21.21|19.19|0
1660033500000|2022-08-09 08:25:00|21.23|19.2|21.16|19.15|21.4|19.36|21.16|19.15|0
1660033800000|2022-08-09 08:30:00|21.19|19.18|21.13|19.12|21.37|19.34|21.07|19.07|0
1660034100000|2022-08-09 08:35:00|21.1|19.09|21.07|19.06|21.28|19.25|21.01|19.01|0
1660034400000|2022-08-09 08:40:00|21.1|19.09|21.23|19.21|21.23|19.21|21.01|19.01|0
1660034700000|2022-08-09 08:45:00|21.21|19.19|21.36|19.32|21.36|19.32|21.12|19.11|0
1660035000000|2022-08-09 08:50:00|21.39|19.35|21.32|19.29|21.45|19.4|21.24|19.21|0
1660035300000|2022-08-09 08:55:00|21.3|19.27|21.17|19.16|21.34|19.31|21.14|19.13|0
1660035600000|2022-08-09 09:00:00|21.16|19.14|20.97|18.97|21.26|19.24|20.91|18.92|0
1660035900000|2022-08-09 09:05:00|20.98|18.98|21.01|19.01|21.04|19.04|20.93|18.94|0
1660036200000|2022-08-09 09:10:00|20.99|18.99|21.26|19.23|21.35|19.31|20.99|18.99|0
1660036500000|2022-08-09 09:15:00|21.29|19.26|21.25|19.23|21.34|19.31|21.17|19.15|0
1660036800000|2022-08-09 09:20:00|21.28|19.26|21.46|19.41|21.49|19.44|21.27|19.24|0
1660037100000|2022-08-09 09:25:00|21.44|19.4|21.66|19.6|21.69|19.63|21.44|19.4|0
1660037400000|2022-08-09 09:30:00|21.69|19.63|21.63|19.57|21.78|19.71|21.63|19.57|0
1660037700000|2022-08-09 09:35:00|21.66|19.6|21.72|19.65|21.75|19.67|21.6|19.54|0
1660038000000|2022-08-09 09:40:00|21.75|19.67|21.59|19.54|21.8|19.73|21.56|19.51|0
1660038300000|2022-08-09 09:45:00|21.62|19.56|21.47|19.43|21.77|19.7|21.44|19.4|0
1660038600000|2022-08-09 09:50:00|21.48|19.42|21.71|19.64|21.71|19.64|21.45|19.41|0
1660038900000|2022-08-09 09:55:00|21.74|19.67|21.93|19.84|22.01|19.91|21.71|19.64|0
1660039200000|2022-08-09 10:00:00|21.94|19.85|21.83|19.76|21.97|19.88|21.81|19.73|0
1660039500000|2022-08-09 10:05:00|21.82|19.74|22.1|20|22.1|20|21.82|19.74|0
1660039800000|2022-08-09 10:10:00|22.09|19.98|22.72|20.55|22.73|20.57|22.09|19.98|0
1660040100000|2022-08-09 10:15:00|22.7|20.54|22.67|20.51|22.95|20.76|22.67|20.51|0
1660040400000|2022-08-09 10:20:00|22.7|20.54|22.94|20.76|23.2|20.99|22.7|20.54|0
1660040700000|2022-08-09 10:25:00|22.98|20.79|23.1|20.9|23.2|20.99|22.88|20.7|0
1660041000000|2022-08-09 10:30:00|23.04|20.84|23.65|21.4|23.68|21.43|22.46|20.32|0
1660041300000|2022-08-09 10:35:00|23.63|21.38|23.42|21.19|23.87|21.6|23.42|21.19|0
1660041600000|2022-08-09 10:40:00|23.39|21.16|23.67|21.42|23.71|21.45|23.33|21.1|0
1660041900000|2022-08-09 10:45:00|23.64|21.39|23.74|21.47|23.93|21.65|23.53|21.29|0
1660042200000|2022-08-09 10:50:00|23.72|21.46|23.73|21.47|23.93|21.65|23.67|21.41|0
1660042500000|2022-08-09 10:55:00|23.76|21.5|23.47|21.24|23.89|21.62|23.47|21.24|0
1660042800000|2022-08-09 11:00:00|23.44|21.21|23.15|20.95|23.47|21.24|23.09|20.89|0
1660043100000|2022-08-09 11:05:00|23.17|20.96|23.37|21.14|23.37|21.14|23.12|20.92|0
1660043400000|2022-08-09 11:10:00|23.39|21.16|23.24|21.03|23.39|21.16|23.11|20.91|0
1660043700000|2022-08-09 11:15:00|23.26|21.04|23.27|21.05|23.36|21.14|23.1|20.9|0
1660044000000|2022-08-09 11:20:00|23.28|21.07|23.39|21.16|23.46|21.22|23.16|20.95|0
1660044300000|2022-08-09 11:25:00|23.41|21.18|23.74|21.48|23.87|21.6|23.41|21.18|0
1660044600000|2022-08-09 11:30:00|23.87|21.6|23.42|21.19|23.98|21.7|23.42|21.19|0
1660044900000|2022-08-09 11:35:00|23.4|21.17|23.7|21.44|23.77|21.5|23.35|21.13|0
1660045200000|2022-08-09 11:40:00|23.67|21.41|24.61|22.27|24.65|22.3|23.64|21.38|0
1660045500000|2022-08-09 11:45:00|24.58|22.24|24.41|22.09|24.61|22.27|24.38|22.06|0
1660045800000|2022-08-09 11:50:00|24.44|22.11|24.24|21.93|24.54|22.2|24.21|21.9|0
1660046100000|2022-08-09 11:55:00|24.27|21.96|24.44|22.11|24.46|22.13|24.21|21.9|0
1660046400000|2022-08-09 12:00:00|24.45|22.12|24.2|21.9|24.5|22.17|24.14|21.84|0
1660046700000|2022-08-09 12:05:00|24.19|21.88|24.63|22.28|24.63|22.28|24.17|21.87|0
1660047000000|2022-08-09 12:10:00|24.59|22.25|24.49|22.16|24.83|22.46|24.46|22.13|0
1660047300000|2022-08-09 12:15:00|24.46|22.13|24.26|21.95|24.46|22.13|24.19|21.89|0
1660047600000|2022-08-09 12:20:00|24.22|21.92|23.77|21.5|24.22|21.92|23.77|21.5|0
1660047900000|2022-08-09 12:25:00|23.73|21.47|23.83|21.56|23.86|21.59|23.7|21.44|0
1660048200000|2022-08-09 12:30:00|23.86|21.59|23.53|21.29|24.15|21.85|23.5|21.26|0
1660048500000|2022-08-09 12:35:00|23.66|21.41|23.59|21.35|23.73|21.47|23.53|21.29|0
1660048800000|2022-08-09 12:40:00|23.56|21.32|23.69|21.43|23.75|21.49|23.47|21.23|0
1660049100000|2022-08-09 12:45:00|23.65|21.4|23.68|21.43|23.75|21.49|23.49|21.26|0
1660049400000|2022-08-09 12:50:00|23.72|21.46|23.62|21.37|23.91|21.63|23.58|21.34|0
1660049700000|2022-08-09 12:55:00|23.58|21.34|23.74|21.48|23.74|21.48|23.55|21.31|0
1660050000000|2022-08-09 13:00:00|23.76|21.5|23.64|21.39|23.97|21.68|23.59|21.35|0
1660050300000|2022-08-09 13:05:00|23.67|21.42|23.67|21.42|23.9|21.62|23.51|21.27|0
1660050600000|2022-08-09 13:10:00|23.64|21.39|23.86|21.59|23.93|21.65|23.57|21.33|0
1660050900000|2022-08-09 13:15:00|23.83|21.56|24.05|21.76|24.25|21.94|23.83|21.56|0
1660051200000|2022-08-09 13:20:00|24.08|21.79|23.6|21.35|24.1|21.81|23.6|21.35|0
1660051500000|2022-08-09 13:25:00|23.59|21.41|23.53|21.29|23.92|21.64|23.46|21.23|0
1660051800000|2022-08-09 13:30:00|23.59|21.34|23.94|21.66|24.44|22.11|22.96|20.77|0
1660052100000|2022-08-09 13:35:00|23.88|21.6|23.81|21.54|24.17|21.87|23.17|20.97|0
1660052400000|2022-08-09 13:40:00|23.71|21.45|23.29|21.08|23.87|21.6|23.04|20.85|0
1660052700000|2022-08-09 13:45:00|23.26|21.05|23.8|21.54|23.97|21.68|22.95|20.76|0
1660053000000|2022-08-09 13:50:00|23.87|21.59|24.79|22.43|24.92|22.55|23.45|21.22|0
1660053300000|2022-08-09 13:55:00|24.62|22.27|24.88|22.51|25.19|22.79|24.59|22.24|0
1660053600000|2022-08-09 14:00:00|25.02|22.63|23.89|21.61|25.32|22.92|23.47|21.24|0
1660053900000|2022-08-09 14:05:00|23.99|21.7|24.31|22|24.31|22|23.85|21.58|0
1660054200000|2022-08-09 14:10:00|24.36|22.04|23.68|21.43|24.38|22.06|23.49|21.25|0
1660054500000|2022-08-09 14:15:00|23.85|21.58|23.45|21.22|23.85|21.58|23.26|21.04|0
1660054800000|2022-08-09 14:20:00|23.44|21.2|24.14|21.84|24.2|21.9|23.13|20.93|0
1660055100000|2022-08-09 14:25:00|24.1|21.81|23.17|20.97|24.1|21.81|23.17|20.97|0
1660055400000|2022-08-09 14:30:00|23.19|20.98|22.83|20.66|23.51|21.27|22.71|20.55|0
1660055700000|2022-08-09 14:35:00|22.87|20.69|23.05|20.86|23.31|21.09|22.83|20.66|0
1660056000000|2022-08-09 14:40:00|23.02|20.83|23.07|20.87|23.37|21.15|22.86|20.68|0
1660056300000|2022-08-09 14:45:00|23.08|20.88|22.92|20.74|23.6|21.35|22.89|20.71|0
1660056600000|2022-08-09 14:50:00|22.89|20.71|23.36|21.14|23.36|21.14|22.64|20.48|0
1660056900000|2022-08-09 14:55:00|23.3|21.08|23.62|21.37|23.82|21.55|23.3|21.08|0
1660057200000|2022-08-09 15:00:00|23.59|21.34|24.85|22.48|24.85|22.48|23.59|21.34|0
1660057500000|2022-08-09 15:05:00|24.88|22.51|25.07|22.68|25.14|22.74|24.6|22.25|0
1660057800000|2022-08-09 15:10:00|25.1|22.71|23.87|21.59|25.2|22.8|23.87|21.59|0
1660058100000|2022-08-09 15:15:00|23.84|21.57|23.44|21.21|24.03|21.74|23.16|20.95|0
1660058400000|2022-08-09 15:20:00|23.41|21.18|23.51|21.27|23.57|21.33|23.19|20.98|0
1660058700000|2022-08-09 15:25:00|23.47|21.24|23.53|21.29|23.63|21.38|23.06|20.86|0
1660059000000|2022-08-09 15:30:00|23.5|21.26|23.92|21.64|24.02|21.73|23.44|21.2|0
1660059300000|2022-08-09 15:35:00|23.89|21.61|23.92|21.64|24.05|21.76|23.59|21.35|0
1660059600000|2022-08-09 15:40:00|23.95|21.67|23.94|21.66|23.98|21.7|23.46|21.23|0
1660059900000|2022-08-09 15:45:00|23.98|21.69|23.84|21.57|24.01|21.72|23.55|21.31|0
1660060200000|2022-08-09 15:50:00|23.88|21.6|23.74|21.48|24.47|22.14|23.61|21.36|0
1660060500000|2022-08-09 15:55:00|23.78|21.51|24.3|21.98|24.33|22.01|23.68|21.42|0
1660060800000|2022-08-09 16:00:00|24.33|22.01|24.23|21.92|24.73|22.37|24.1|21.8|0
1660061100000|2022-08-09 16:05:00|24.19|21.89|24.35|22.04|24.35|22.04|23.99|21.71|0
1660061400000|2022-08-09 16:10:00|24.32|22.01|24.62|22.27|24.65|22.31|24.22|21.91|0
1660061700000|2022-08-09 16:15:00|24.55|22.21|25.55|23.15|25.55|23.15|24.55|22.21|0
1660062000000|2022-08-09 16:20:00|25.52|23.12|25.81|23.41|25.91|23.51|25.29|22.89|0
1660062300000|2022-08-09 16:25:00|25.79|23.39|26.07|23.67|26.2|23.8|25.45|23.05|0
1660062600000|2022-08-09 16:30:00|26.1|23.7|26|23.6|26.17|23.77|25.8|23.4|0
1660062900000|2022-08-09 16:35:00|26.03|23.63|25.7|23.3|26.17|23.77|25.64|23.24|0
1660063200000|2022-08-09 16:40:00|25.73|23.33|25.86|23.46|26.06|23.66|25.73|23.33|0
1660063500000|2022-08-09 16:45:00|25.93|23.53|25.92|23.52|26.22|23.82|25.8|23.4|0
1660063800000|2022-08-09 16:50:00|25.89|23.49|25.99|23.59|26.22|23.82|25.86|23.46|0
1660064100000|2022-08-09 16:55:00|25.95|23.55|25.65|23.25|26.08|23.68|25.65|23.25|0
1660064400000|2022-08-09 17:00:00|25.62|23.22|25.42|23.02|25.62|23.22|25.36|22.96|0
1660064700000|2022-08-09 17:05:00|25.46|23.06|25.75|23.35|26.08|23.68|25.29|22.89|0
1660065000000|2022-08-09 17:10:00|25.81|23.41|25.51|23.11|26.04|23.64|25.42|23.02|0
1660065300000|2022-08-09 17:15:00|25.48|23.08|25.35|22.95|25.64|23.24|25.12|22.73|0
1660065600000|2022-08-09 17:20:00|25.32|22.92|25.22|22.82|25.41|23.01|25.12|22.73|0
1660065900000|2022-08-09 17:25:00|25.25|22.85|25.21|22.81|25.5|23.1|25.15|22.75|0
1660066200000|2022-08-09 17:30:00|25.24|22.84|25.5|23.1|25.56|23.16|25.21|22.81|0
1660066500000|2022-08-09 17:35:00|25.47|23.07|25.82|23.42|25.86|23.46|25.47|23.07|0
1660066800000|2022-08-09 17:40:00|25.86|23.46|25.95|23.55|26.38|23.98|25.72|23.32|0
1660067100000|2022-08-09 17:45:00|25.98|23.58|25.72|23.32|26.28|23.88|25.68|23.28|0
1660067400000|2022-08-09 17:50:00|25.78|23.38|25.71|23.31|25.95|23.55|25.55|23.15|0
1660067700000|2022-08-09 17:55:00|25.68|23.28|24.48|22.15|25.68|23.28|24.22|21.91|0
1660068000000|2022-08-09 18:00:00|24.51|22.18|24.38|22.05|24.54|22.21|24.15|21.85|0
1660068300000|2022-08-09 18:05:00|24.41|22.08|24.37|22.05|24.47|22.14|24.14|21.84|0
1660068600000|2022-08-09 18:10:00|24.41|22.08|24.5|22.17|24.6|22.26|24.34|22.02|0
1660068900000|2022-08-09 18:15:00|24.53|22.2|25.4|23|25.5|23.1|24.5|22.17|0
1660069200000|2022-08-09 18:20:00|25.46|23.06|25.69|23.29|25.76|23.36|25.27|22.87|0
1660069500000|2022-08-09 18:25:00|25.66|23.26|25.75|23.35|25.82|23.42|25.49|23.09|0
1660069800000|2022-08-09 18:30:00|25.79|23.39|25.62|23.22|25.85|23.45|25.46|23.06|0
1660070100000|2022-08-09 18:35:00|25.59|23.19|25.42|23.02|25.78|23.38|25.35|22.95|0
1660070400000|2022-08-09 18:40:00|25.35|22.95|25.48|23.08|25.58|23.18|25.35|22.95|0
1660070700000|2022-08-09 18:45:00|25.41|23.01|24.98|22.6|25.41|23.01|24.91|22.54|0
1660071000000|2022-08-09 18:50:00|24.95|22.57|24.61|22.26|25.01|22.63|24.27|21.96|0
1660071300000|2022-08-09 18:55:00|24.57|22.23|24.77|22.41|24.77|22.41|24.27|21.96|0
1660071600000|2022-08-09 19:00:00|24.8|22.44|24.9|22.53|24.93|22.56|24.47|22.14|0
1660071900000|2022-08-09 19:05:00|24.87|22.5|24.73|22.37|25.07|22.68|24.66|22.31|0
1660072200000|2022-08-09 19:10:00|24.76|22.4|25.03|22.64|25.1|22.71|24.76|22.4|0
1660072500000|2022-08-09 19:15:00|24.99|22.61|24.49|22.16|25.03|22.64|24.46|22.13|0
1660072800000|2022-08-09 19:20:00|24.55|22.22|23.99|21.71|24.55|22.22|23.93|21.65|0
1660073100000|2022-08-09 19:25:00|23.96|21.68|24.12|21.82|24.19|21.88|23.83|21.56|0
1660073400000|2022-08-09 19:30:00|24.18|21.88|24.21|21.91|24.28|21.97|23.92|21.64|0
1660073700000|2022-08-09 19:35:00|24.18|21.88|24.24|21.93|24.41|22.08|24.05|21.76|0
1660074000000|2022-08-09 19:40:00|24.27|21.96|24.77|22.41|24.8|22.44|24.04|21.75|0
1660074300000|2022-08-09 19:45:00|24.74|22.38|24.57|22.23|25.04|22.65|24.53|22.2|0
1660074600000|2022-08-09 19:50:00|24.53|22.2|24.53|22.19|24.66|22.31|24.04|21.75|0
1660074900000|2022-08-09 19:55:00|24.5|22.16|24.29|21.98|24.9|22.53|24.26|21.95|0
1660075200000|2022-08-09 20:00:00|24.23|21.92|23.83|21.56|24.23|21.92|23.73|21.47|0
1660075500000|2022-08-09 20:05:00|23.7|21.44|23.89|21.62|23.99|21.71|23.7|21.44|0
1660075800000|2022-08-09 20:10:00|23.93|21.65|23.89|21.61|23.93|21.65|23.76|21.5|0
1660076100000|2022-08-09 20:15:00|23.86|21.58|24.02|21.73|24.12|21.82|23.86|21.58|0
1660076400000|2022-08-09 20:20:00|23.98|21.7|23.88|21.61|24.02|21.73|23.88|21.61|0
1660076700000|2022-08-09 20:25:00|23.9|21.62|23.85|21.58|23.95|21.67|23.85|21.58|0
1660077000000|2022-08-09 20:30:00|23.86|21.59|23.91|21.63|23.94|21.66|23.85|21.57|0
1660077300000|2022-08-09 20:35:00|23.87|21.6|23.81|21.54|23.91|21.63|23.81|21.54|0
1660077600000|2022-08-09 20:40:00|23.84|21.57|23.79|21.52|23.84|21.57|23.77|21.51|0
1660077900000|2022-08-09 20:45:00|23.8|21.54|23.77|21.5|23.9|21.62|23.74|21.47|0
1660078200000|2022-08-09 20:50:00|23.75|21.49|23.73|21.47|23.83|21.56|23.73|21.47|0
1660078500000|2022-08-09 20:55:00|23.7|21.44|23.62|21.37|23.73|21.47|23.6|21.35|0
1660078800000|2022-08-09 21:00:00|23.64|21.39|23.52|21.28|23.64|21.39|23.49|21.25|0
1660079100000|2022-08-09 21:05:00|23.5|21.26|23.55|21.31|23.55|21.31|23.49|21.25|0
1660079400000|2022-08-09 21:10:00|23.58|21.34|23.6|21.35|23.6|21.35|23.58|21.34|0
1660079700000|2022-08-09 21:15:00|23.61|21.36|23.61|21.36|23.62|21.37|23.6|21.35|0
1660080000000|2022-08-09 21:20:00|23.59|21.35|23.6|21.35|23.6|21.35|23.59|21.35|0
1660080300000|2022-08-09 21:25:00|23.61|21.36|23.64|21.39|23.64|21.39|23.61|21.36|0
1660080600000|2022-08-09 21:30:00|23.63|21.38|23.64|21.39|23.64|21.39|23.63|21.38|0
1660080900000|2022-08-09 21:35:00|23.65|21.38|23.63|21.38|23.65|21.39|23.63|21.38|0
1660081200000|2022-08-09 21:40:00|23.65|21.4|23.66|21.41|23.66|21.41|23.64|21.39|0
1660081500000|2022-08-09 21:45:00|23.65|21.4|23.64|21.39|23.67|21.41|23.63|21.38|0
1660081800000|2022-08-09 21:50:00|23.65|21.4|23.72|21.46|23.73|21.47|23.65|21.4|0
1660082100000|2022-08-09 21:55:00|23.71|21.45|23.69|21.44|23.71|21.45|23.66|21.41|0
1660082400000|2022-08-09 22:00:00|23.67|21.42|23.81|21.54|23.95|21.66|23.64|21.39|0
1660082700000|2022-08-09 22:05:00|23.78|21.51|23.84|21.57|23.87|21.6|23.75|21.48|0
1660083000000|2022-08-09 22:10:00|23.83|21.56|23.81|21.54|23.94|21.66|23.74|21.48|0
1660083300000|2022-08-09 22:15:00|23.8|21.51|23.67|21.42|23.8|21.54|23.64|21.39|0
1660083600000|2022-08-09 22:20:00|23.64|21.39|23.67|21.41|23.69|21.43|23.6|21.36|0
1660083900000|2022-08-09 22:25:00|23.64|21.38|23.62|21.37|23.73|21.47|23.6|21.35|0
1660084200000|2022-08-09 22:30:00|23.6|21.35|23.79|21.53|23.89|21.61|23.6|21.35|0
1660084500000|2022-08-09 22:35:00|23.81|21.54|23.89|21.61|23.92|21.64|23.79|21.52|0
1660084800000|2022-08-09 22:40:00|23.88|21.58|23.88|21.61|23.92|21.64|23.84|21.57|0
1660085100000|2022-08-09 22:45:00|23.85|21.58|23.81|21.54|23.85|21.58|23.78|21.52|0
1660085400000|2022-08-09 22:50:00|23.84|21.57|23.74|21.48|23.84|21.57|23.74|21.48|0
1660085700000|2022-08-09 22:55:00|23.71|21.45|23.84|21.57|23.84|21.57|23.71|21.45|0
1660086000000|2022-08-09 23:00:00|23.87|21.6|23.61|21.36|23.94|21.66|23.61|21.36|0
1660086300000|2022-08-09 23:05:00|23.62|21.37|23.67|21.41|23.7|21.45|23.61|21.36|0
1660086600000|2022-08-09 23:10:00|23.64|21.39|23.57|21.32|23.64|21.39|23.57|21.32|0
1660086900000|2022-08-09 23:15:00|23.59|21.34|23.65|21.39|23.66|21.41|23.57|21.32|0
1660087200000|2022-08-09 23:20:00|23.63|21.38|23.79|21.52|23.79|21.52|23.5|21.26|0
1660087500000|2022-08-09 23:25:00|23.77|21.51|23.75|21.49|23.82|21.55|23.69|21.43|0
1660087800000|2022-08-09 23:30:00|23.78|21.52|23.78|21.52|23.82|21.55|23.73|21.47|0
1660088100000|2022-08-09 23:35:00|23.75|21.49|23.78|21.51|23.81|21.54|23.75|21.48|0
1660088400000|2022-08-09 23:40:00|23.76|21.5|23.84|21.57|23.87|21.6|23.76|21.5|0
1660088700000|2022-08-09 23:45:00|23.81|21.54|23.71|21.45|23.84|21.57|23.67|21.42|0
1660089000000|2022-08-09 23:50:00|23.67|21.42|23.61|21.36|23.74|21.48|23.57|21.33|0
1660089300000|2022-08-09 23:55:00|23.6|21.39|23.54|21.3|23.73|21.47|23.5|21.27|0
1660089600000|2022-08-10 00:00:00|23.63|21.38|24.05|21.76|24.12|21.82|23.44|21.21|0
1660089900000|2022-08-10 00:05:00|24.09|21.79|24.38|22.06|24.65|22.3|24.09|21.79|0
1660090200000|2022-08-10 00:10:00|24.41|22.09|24.49|22.16|24.51|22.18|24.31|22|0
1660090500000|2022-08-10 00:15:00|24.48|22.15|24.41|22.08|24.57|22.23|24.31|21.99|0
1660090800000|2022-08-10 00:20:00|24.44|22.11|24.36|22.04|24.51|22.17|24.28|21.96|0
1660091100000|2022-08-10 00:25:00|24.34|22.02|24.52|22.19|24.52|22.19|24.34|22.02|0
1660091400000|2022-08-10 00:30:00|24.54|22.2|24.43|22.11|24.54|22.2|24.33|22.02|0
1660091700000|2022-08-10 00:35:00|24.47|22.14|24.4|22.07|24.53|22.2|24.36|22.04|0
1660092000000|2022-08-10 00:40:00|24.41|22.09|24.51|22.18|24.53|22.19|24.26|21.95|0
1660092300000|2022-08-10 00:45:00|24.53|22.19|24.52|22.19|24.59|22.25|24.49|22.16|0
1660092600000|2022-08-10 00:50:00|24.49|22.16|24.55|22.21|24.59|22.25|24.42|22.1|0
1660092900000|2022-08-10 00:55:00|24.54|22.2|24.58|22.24|24.58|22.24|24.42|22.09|0
1660093200000|2022-08-10 01:00:00|24.55|22.21|24.05|21.76|24.55|22.21|24.05|21.76|0
1660093500000|2022-08-10 01:05:00|24.08|21.79|23.96|21.68|24.11|21.82|23.91|21.64|0
1660093800000|2022-08-10 01:10:00|23.95|21.67|23.88|21.6|23.98|21.7|23.78|21.52|0
1660094100000|2022-08-10 01:15:00|23.84|21.57|23.71|21.45|23.94|21.66|23.68|21.42|0
1660094400000|2022-08-10 01:20:00|23.68|21.42|23.68|21.42|23.81|21.54|23.63|21.38|0
1660094700000|2022-08-10 01:25:00|23.64|21.39|23.74|21.48|23.8|21.54|23.58|21.33|0
1660095000000|2022-08-10 01:30:00|23.75|21.49|23.73|21.47|23.87|21.59|23.7|21.44|0
1660095300000|2022-08-10 01:35:00|23.75|21.49|23.57|21.32|23.75|21.49|23.57|21.32|0
1660095600000|2022-08-10 01:40:00|23.58|21.34|23.69|21.44|23.83|21.56|23.57|21.32|0
1660095900000|2022-08-10 01:45:00|23.66|21.41|23.64|21.39|23.76|21.5|23.63|21.38|0
1660096200000|2022-08-10 01:50:00|23.66|21.4|23.88|21.61|23.88|21.61|23.66|21.4|0
1660096500000|2022-08-10 01:55:00|23.85|21.58|23.98|21.69|24.01|21.72|23.78|21.52|0
1660096800000|2022-08-10 02:00:00|24.01|21.72|23.99|21.71|24.01|21.72|23.93|21.65|0
1660097100000|2022-08-10 02:05:00|24.01|21.72|23.87|21.6|24.07|21.78|23.84|21.57|0
1660097400000|2022-08-10 02:10:00|23.86|21.58|24.06|21.77|24.1|21.8|23.84|21.57|0
1660097700000|2022-08-10 02:15:00|24.1|21.8|24.14|21.84|24.19|21.89|24.06|21.77|0
1660098000000|2022-08-10 02:20:00|24.13|21.83|24.29|21.98|24.29|21.98|24.03|21.74|0
1660098300000|2022-08-10 02:25:00|24.32|22.01|24.1|21.81|24.42|22.09|24.09|21.79|0
1660098600000|2022-08-10 02:30:00|24.09|21.79|24.51|22.18|24.55|22.21|24.09|21.79|0
1660098900000|2022-08-10 02:35:00|24.53|22.2|24.31|22|24.53|22.2|24.31|22|0
1660099200000|2022-08-10 02:40:00|24.34|22.03|24.51|22.17|24.51|22.17|24.26|21.95|0
1660099500000|2022-08-10 02:45:00|24.47|22.14|24.4|22.08|24.61|22.26|24.4|22.08|0
1660099800000|2022-08-10 02:50:00|24.44|22.11|24.1|21.81|24.44|22.11|24.07|21.78|0
1660100100000|2022-08-10 02:55:00|24.13|21.84|24.16|21.86|24.2|21.89|24.07|21.78|0
1660100400000|2022-08-10 03:00:00|24.13|21.83|24.06|21.77|24.16|21.86|24|21.71|0
1660100700000|2022-08-10 03:05:00|24.09|21.8|24.12|21.83|24.13|21.83|24.06|21.77|0
1660101000000|2022-08-10 03:10:00|24.11|21.81|24.09|21.79|24.16|21.85|24.09|21.79|0
1660101300000|2022-08-10 03:15:00|24.12|21.82|24.15|21.85|24.15|21.85|24.08|21.79|0
1660101600000|2022-08-10 03:20:00|24.12|21.82|24.28|21.97|24.31|22|24.08|21.79|0
1660101900000|2022-08-10 03:25:00|24.24|21.94|24.27|21.96|24.31|21.99|24.24|21.94|0
1660102200000|2022-08-10 03:30:00|24.24|21.93|24.21|21.9|24.27|21.96|24.14|21.84|0
1660102500000|2022-08-10 03:35:00|24.2|21.87|24.14|21.84|24.24|21.93|24.14|21.84|0
1660102800000|2022-08-10 03:40:00|24.17|21.87|24.07|21.77|24.2|21.9|24.07|21.77|0
1660103100000|2022-08-10 03:45:00|24.03|21.74|24.06|21.77|24.13|21.83|24|21.71|0
1660103400000|2022-08-10 03:50:00|24.05|21.76|24.12|21.83|24.13|21.83|24.05|21.76|0
1660103700000|2022-08-10 03:55:00|24.16|21.86|24.32|22|24.37|22.05|24.12|21.83|0
1660104000000|2022-08-10 04:00:00|24.29|21.97|24.02|21.73|24.29|21.97|24.02|21.73|0
1660104300000|2022-08-10 04:05:00|24.05|21.76|24.57|22.23|24.58|22.23|24.04|21.75|0
1660104600000|2022-08-10 04:10:00|24.54|22.2|24.5|22.17|24.57|22.23|24.47|22.14|0
1660104900000|2022-08-10 04:15:00|24.52|22.19|24.57|22.23|24.6|22.26|24.52|22.19|0
1660105200000|2022-08-10 04:20:00|24.53|22.2|24.63|22.28|24.63|22.28|24.5|22.17|0
1660105500000|2022-08-10 04:25:00|24.6|22.25|24.59|22.25|24.66|22.31|24.59|22.25|0
1660105800000|2022-08-10 04:30:00|24.58|22.24|24.54|22.2|24.61|22.26|24.52|22.19|0
1660106100000|2022-08-10 04:35:00|24.56|22.22|24.49|22.15|24.56|22.22|24.45|22.12|0
1660106400000|2022-08-10 04:40:00|24.48|22.12|24.45|22.12|24.48|22.14|24.45|22.12|0
1660106700000|2022-08-10 04:45:00|24.38|22.06|24.45|22.12|24.45|22.12|24.38|22.06|0
1660107000000|2022-08-10 04:50:00|24.44|22.13|24.47|22.14|24.51|22.18|24.44|22.11|0
1660107300000|2022-08-10 04:55:00|24.51|22.17|24.47|22.14|24.54|22.2|24.47|22.14|0
1660107600000|2022-08-10 05:00:00|24.5|22.17|24.63|22.29|24.64|22.29|24.44|22.11|0
1660107900000|2022-08-10 05:05:00|24.6|22.26|24.6|22.25|24.67|22.32|24.56|22.22|0
1660108200000|2022-08-10 05:10:00|24.61|22.27|24.61|22.27|24.63|22.28|24.56|22.22|0
1660108500000|2022-08-10 05:15:00|24.63|22.28|24.74|22.38|24.76|22.4|24.59|22.25|0
1660108800000|2022-08-10 05:20:00|24.76|22.4|24.75|22.4|24.79|22.43|24.72|22.37|0
1660109100000|2022-08-10 05:25:00|24.79|22.43|24.75|22.39|24.79|22.43|24.74|22.38|0
1660109400000|2022-08-10 05:30:00|24.72|22.36|24.68|22.33|24.72|22.36|24.61|22.27|0
1660109700000|2022-08-10 05:35:00|24.66|22.31|24.84|22.48|24.84|22.48|24.65|22.3|0
1660110000000|2022-08-10 05:40:00|24.83|22.46|24.84|22.47|24.87|22.5|24.81|22.44|0
1660110300000|2022-08-10 05:45:00|24.87|22.5|24.97|22.59|25.04|22.66|24.87|22.5|0
1660110600000|2022-08-10 05:50:00|24.95|22.58|25.09|22.7|25.11|22.71|24.95|22.58|0
1660110900000|2022-08-10 05:55:00|25.1|22.71|25.1|22.71|25.1|22.71|25.03|22.65|0
1660111200000|2022-08-10 06:00:00|25.13|22.74|25.51|23.08|25.51|23.08|25.13|22.74|0
1660111500000|2022-08-10 06:05:00|25.49|23.06|25.4|22.98|25.51|23.08|25.19|22.8|0
1660111800000|2022-08-10 06:10:00|25.36|22.95|25.26|22.85|25.47|23.04|25.16|22.76|0
1660112100000|2022-08-10 06:15:00|25.22|22.82|25.14|22.74|25.39|22.98|25.14|22.74|0
1660112400000|2022-08-10 06:20:00|25.15|22.76|25.3|22.89|25.32|22.91|25.05|22.66|0
1660112700000|2022-08-10 06:25:00|25.29|22.88|25.52|23.09|25.52|23.09|25.28|22.88|0
1660113000000|2022-08-10 06:30:00|25.49|23.06|25.45|23.03|25.49|23.06|25.25|22.84|0
1660113300000|2022-08-10 06:35:00|25.41|22.99|25.04|22.65|25.41|22.99|25|22.62|0
1660113600000|2022-08-10 06:40:00|25.07|22.68|24.9|22.53|25.1|22.71|24.9|22.53|0
1660113900000|2022-08-10 06:45:00|24.93|22.56|25.18|22.79|25.26|22.85|24.88|22.51|0
1660114200000|2022-08-10 06:50:00|25.15|22.75|25.13|22.74|25.25|22.85|25.11|22.72|0
1660114500000|2022-08-10 06:55:00|25.11|22.72|25.18|22.78|25.18|22.78|25.04|22.66|0
1660114800000|2022-08-10 07:00:00|25.23|22.83|25.34|22.93|25.55|23.12|25.11|22.72|0
1660115100000|2022-08-10 07:05:00|25.32|22.92|25.66|23.26|25.92|23.52|25.07|22.68|0
1660115400000|2022-08-10 07:10:00|25.69|23.29|25.13|22.74|25.76|23.36|25|22.62|0
1660115700000|2022-08-10 07:15:00|25.1|22.71|24.96|22.58|25.13|22.74|24.83|22.46|0
1660116000000|2022-08-10 07:20:00|24.93|22.55|24.89|22.52|24.93|22.55|24.69|22.34|0
1660116300000|2022-08-10 07:25:00|24.87|22.5|24.58|22.24|24.96|22.58|24.48|22.15|0
1660116600000|2022-08-10 07:30:00|24.57|22.23|24.41|22.09|24.57|22.23|24.22|21.91|0
1660116900000|2022-08-10 07:35:00|24.38|22.06|24.51|22.18|24.54|22.21|24.25|21.94|0
1660117200000|2022-08-10 07:40:00|24.53|22.19|24.59|22.25|24.64|22.29|24.44|22.11|0
1660117500000|2022-08-10 07:45:00|24.54|22.2|24.17|21.87|24.61|22.26|24.17|21.87|0
1660117800000|2022-08-10 07:50:00|24.12|21.83|24.02|21.73|24.2|21.9|23.88|21.6|0
1660118100000|2022-08-10 07:55:00|24.04|21.75|24.87|22.5|24.87|22.5|23.97|21.69|0
1660118400000|2022-08-10 08:00:00|24.94|22.56|24.77|22.41|25.04|22.65|24.67|22.32|0
1660118700000|2022-08-10 08:05:00|24.75|22.39|24.73|22.38|24.87|22.5|24.6|22.26|0
1660119000000|2022-08-10 08:10:00|24.7|22.35|24.59|22.25|24.7|22.35|24.53|22.19|0
1660119300000|2022-08-10 08:15:00|24.56|22.22|24.79|22.43|24.79|22.43|24.54|22.21|0
1660119600000|2022-08-10 08:20:00|24.76|22.4|24.32|22.01|24.81|22.44|24.26|21.95|0
1660119900000|2022-08-10 08:25:00|24.36|22.04|24.19|21.89|24.45|22.12|24.19|21.89|0
1660120200000|2022-08-10 08:30:00|24.03|21.74|23.62|21.37|24.36|22.04|23.54|21.3|0
1660120500000|2022-08-10 08:35:00|23.6|21.35|23.78|21.51|23.81|21.54|23.5|21.27|0
1660120800000|2022-08-10 08:40:00|23.76|21.5|23.29|21.08|23.76|21.5|23.04|20.85|0
1660121100000|2022-08-10 08:45:00|23.31|21.09|23.23|21.02|23.37|21.15|23.17|20.96|0
1660121400000|2022-08-10 08:50:00|23.2|20.99|23.26|21.04|23.32|21.1|23.2|20.99|0
1660121700000|2022-08-10 08:55:00|23.22|21.01|23.36|21.14|23.44|21.21|23.19|20.98|0
1660122000000|2022-08-10 09:00:00|23.35|21.12|23.19|20.98|23.54|21.3|23.12|20.92|0
1660122300000|2022-08-10 09:05:00|23.15|20.95|23.53|21.29|23.58|21.33|23.15|20.95|0
1660122600000|2022-08-10 09:10:00|23.51|21.28|23.18|20.98|23.53|21.29|23.09|20.89|0
1660122900000|2022-08-10 09:15:00|23.22|21.01|23.21|21|23.28|21.06|23.15|20.95|0
1660123200000|2022-08-10 09:20:00|23.24|21.03|23.37|21.14|23.37|21.14|23.24|21.03|0
1660123500000|2022-08-10 09:25:00|23.4|21.17|23.36|21.14|23.46|21.23|23.3|21.08|0
1660123800000|2022-08-10 09:30:00|23.38|21.15|23.39|21.16|23.46|21.22|23.33|21.11|0
1660124100000|2022-08-10 09:35:00|23.36|21.14|23.48|21.25|23.52|21.28|23.36|21.14|0
1660124400000|2022-08-10 09:40:00|23.45|21.22|23.45|21.22|23.52|21.28|23.36|21.13|0
1660124700000|2022-08-10 09:45:00|23.42|21.19|23.51|21.27|23.51|21.27|23.39|21.16|0
1660125000000|2022-08-10 09:50:00|23.49|21.26|23.57|21.33|23.7|21.44|23.49|21.26|0
1660125300000|2022-08-10 09:55:00|23.54|21.3|23.34|21.12|23.57|21.32|23.34|21.12|0
1660125600000|2022-08-10 10:00:00|23.36|21.13|23.55|21.3|23.6|21.35|23.34|21.12|0
1660125900000|2022-08-10 10:05:00|23.53|21.29|23.59|21.34|23.66|21.4|23.53|21.29|0
1660126200000|2022-08-10 10:10:00|23.62|21.37|23.46|21.23|23.65|21.4|23.46|21.23|0
1660126500000|2022-08-10 10:15:00|23.49|21.25|23.42|21.19|23.49|21.25|23.2|20.99|0
1660126800000|2022-08-10 10:20:00|23.39|21.16|23.45|21.22|23.57|21.32|23.39|21.16|0
1660127100000|2022-08-10 10:25:00|23.42|21.19|23.39|21.16|23.45|21.22|23.29|21.07|0
1660127400000|2022-08-10 10:30:00|23.37|21.14|23.51|21.27|23.58|21.33|23.37|21.14|0
1660127700000|2022-08-10 10:35:00|23.53|21.29|23.54|21.3|23.57|21.33|23.46|21.23|0
1660128000000|2022-08-10 10:40:00|23.55|21.31|23.73|21.47|23.73|21.47|23.5|21.27|0
1660128300000|2022-08-10 10:45:00|23.74|21.48|23.85|21.58|23.87|21.6|23.66|21.41|0
1660128600000|2022-08-10 10:50:00|23.82|21.55|23.72|21.46|23.85|21.58|23.66|21.4|0
1660128900000|2022-08-10 10:55:00|23.69|21.43|23.56|21.31|23.69|21.43|23.43|21.2|0
1660129200000|2022-08-10 11:00:00|23.52|21.28|23.36|21.14|23.68|21.43|23.35|21.12|0
1660129500000|2022-08-10 11:05:00|23.39|21.16|23.26|21.05|23.39|21.16|23.2|20.99|0
1660129800000|2022-08-10 11:10:00|23.23|21.02|23.42|21.19|23.42|21.19|23.2|20.99|0
1660130100000|2022-08-10 11:15:00|23.39|21.16|23.38|21.15|23.51|21.27|23.35|21.13|0
1660130400000|2022-08-10 11:20:00|23.41|21.18|23.25|21.04|23.48|21.24|23.19|20.98|0
1660130700000|2022-08-10 11:25:00|23.22|21.01|23.69|21.43|23.69|21.43|23.22|21.01|0
1660131000000|2022-08-10 11:30:00|23.67|21.42|23.43|21.2|23.72|21.46|23.4|21.17|0
1660131300000|2022-08-10 11:35:00|23.46|21.22|23.55|21.31|23.59|21.34|23.43|21.19|0
1660131600000|2022-08-10 11:40:00|23.58|21.34|23.48|21.25|23.61|21.37|23.45|21.22|0
1660131900000|2022-08-10 11:45:00|23.45|21.22|23.51|21.27|23.61|21.36|23.45|21.22|0
1660132200000|2022-08-10 11:50:00|23.48|21.24|23.51|21.27|23.54|21.3|23.35|21.13|0
1660132500000|2022-08-10 11:55:00|23.48|21.24|23.22|21.01|23.48|21.24|23.19|20.98|0
1660132800000|2022-08-10 12:00:00|23.19|20.98|23.15|20.95|23.34|21.12|23.12|20.92|0
1660133100000|2022-08-10 12:05:00|23.12|20.92|22.99|20.8|23.15|20.95|22.74|20.58|0
1660133400000|2022-08-10 12:10:00|22.96|20.77|22.83|20.66|22.96|20.77|22.77|20.6|0
1660133700000|2022-08-10 12:15:00|22.8|20.63|22.92|20.74|23.11|20.91|22.8|20.63|0
1660134000000|2022-08-10 12:20:00|22.95|20.77|23.23|21.02|23.23|21.02|22.83|20.65|0
1660134300000|2022-08-10 12:25:00|23.17|20.96|22.9|20.72|23.3|21.08|22.42|20.29|0
1660134600000|2022-08-10 12:30:00|23.04|20.85|17.32|15.67|23.04|20.85|16.48|14.91|0
1660134900000|2022-08-10 12:35:00|17.28|15.64|16.51|14.94|19.01|17.2|16.5|14.93|0
1660135200000|2022-08-10 12:40:00|16.5|14.93|16.4|14.84|16.57|14.99|15.94|14.42|0
1660135500000|2022-08-10 12:45:00|16.38|14.82|16.14|14.6|16.57|14.99|15.89|14.37|0
1660135800000|2022-08-10 12:50:00|16.15|14.61|16.47|14.9|16.49|14.92|16.12|14.58|0
1660136100000|2022-08-10 12:55:00|16.39|14.83|16.7|15.11|16.8|15.2|16.3|14.75|0
1660136400000|2022-08-10 13:00:00|16.75|15.15|16.53|14.96|16.87|15.26|16.44|14.87|0
1660136700000|2022-08-10 13:05:00|16.58|15|16.53|14.95|16.7|15.11|16.48|14.91|0
1660137000000|2022-08-10 13:10:00|16.55|14.98|16.98|15.36|17.03|15.41|16.55|14.98|0
1660137300000|2022-08-10 13:15:00|16.96|15.34|16.55|14.97|16.96|15.34|16.43|14.86|0
1660137600000|2022-08-10 13:20:00|16.57|14.99|16.64|15.05|16.74|15.14|16.45|14.88|0
1660137900000|2022-08-10 13:25:00|16.61|15.03|16.19|14.65|16.71|15.12|15.98|14.46|0
1660138200000|2022-08-10 13:30:00|16.09|14.56|16.94|15.33|17.02|15.4|16.09|14.56|0
1660138500000|2022-08-10 13:35:00|16.88|15.28|17.48|15.82|17.48|15.82|16.8|15.2|0
1660138800000|2022-08-10 13:40:00|17.38|15.73|16.6|15.02|17.53|15.86|16.48|14.91|0
1660139100000|2022-08-10 13:45:00|16.53|14.96|16.06|14.53|16.55|14.98|15.99|14.47|0
1660139400000|2022-08-10 13:50:00|15.99|14.47|16.81|15.21|16.84|15.23|15.97|14.45|0
1660139700000|2022-08-10 13:55:00|16.79|15.19|16.55|14.97|17|15.38|16.43|14.87|0
1660140000000|2022-08-10 14:00:00|16.62|15.03|16.38|14.82|16.83|15.23|16.19|14.65|0
1660140300000|2022-08-10 14:05:00|16.33|14.78|15.24|13.78|16.61|15.03|15.19|13.74|0
1660140600000|2022-08-10 14:10:00|15.21|13.76|15.81|14.3|15.95|14.43|15.08|13.64|0
1660140900000|2022-08-10 14:15:00|15.83|14.32|16.23|14.68|16.25|14.7|15.66|14.17|0
1660141200000|2022-08-10 14:20:00|16.27|14.72|16.22|14.68|16.78|15.18|16.08|14.55|0
1660141500000|2022-08-10 14:25:00|16.2|14.66|15.83|14.32|16.21|14.67|15.82|14.31|0
1660141800000|2022-08-10 14:30:00|15.89|14.38|15.43|13.96|16.01|14.48|15.4|13.94|0
1660142100000|2022-08-10 14:35:00|15.4|13.94|15.42|13.95|15.49|14.02|15.27|13.81|0
1660142400000|2022-08-10 14:40:00|15.4|13.93|15.06|13.63|15.45|13.97|14.95|13.52|0
1660142700000|2022-08-10 14:45:00|15.04|13.61|14.61|13.21|15.15|13.7|14.59|13.19|0
1660143000000|2022-08-10 14:50:00|14.57|13.17|14.52|13.12|14.61|13.21|14.36|12.96|0
1660143300000|2022-08-10 14:55:00|14.51|13.11|14.35|12.95|14.54|13.14|14.31|12.91|0
1660143600000|2022-08-10 15:00:00|14.31|12.91|13.57|12.17|14.31|12.91|13.57|12.17|0
1660143900000|2022-08-10 15:05:00|13.55|12.15|13.61|12.21|13.73|12.33|13.36|11.96|0
1660144200000|2022-08-10 15:10:00|13.59|12.19|13.94|12.54|14.16|12.76|13.59|12.19|0
1660144500000|2022-08-10 15:15:00|13.92|12.52|14.05|12.65|14.5|13.1|13.88|12.48|0
1660144800000|2022-08-10 15:20:00|14.03|12.63|13.75|12.35|14.05|12.65|13.73|12.33|0
1660145100000|2022-08-10 15:25:00|13.77|12.37|13.87|12.47|13.93|12.53|13.73|12.33|0
1660145400000|2022-08-10 15:30:00|13.85|12.45|13.83|12.43|13.87|12.47|13.61|12.21|0
1660145700000|2022-08-10 15:35:00|13.85|12.45|14.06|12.66|14.17|12.77|13.81|12.41|0
1660146000000|2022-08-10 15:40:00|14.09|12.69|13.86|12.46|14.09|12.69|13.8|12.4|0
1660146300000|2022-08-10 15:45:00|13.88|12.48|13.76|12.36|14.04|12.64|13.7|12.3|0
1660146600000|2022-08-10 15:50:00|13.78|12.38|13.68|12.28|14|12.6|13.64|12.24|0
1660146900000|2022-08-10 15:55:00|13.66|12.26|13.62|12.22|13.74|12.34|13.58|12.18|0
1660147200000|2022-08-10 16:00:00|13.64|12.24|13.65|12.25|13.71|12.31|13.48|12.08|0
1660147500000|2022-08-10 16:05:00|13.67|12.27|13.87|12.47|14.01|12.61|13.67|12.27|0
1660147800000|2022-08-10 16:10:00|13.85|12.45|13.95|12.55|13.95|12.55|13.79|12.39|0
1660148100000|2022-08-10 16:15:00|13.97|12.57|14.41|13.01|14.5|13.1|13.89|12.49|0
1660148400000|2022-08-10 16:20:00|14.45|13.05|14.43|13.03|14.64|13.24|14.37|12.97|0
1660148700000|2022-08-10 16:25:00|14.41|13.01|14.26|12.86|14.57|13.17|14.22|12.82|0
1660149000000|2022-08-10 16:30:00|14.24|12.84|14.17|12.77|14.34|12.94|14.12|12.72|0
1660149300000|2022-08-10 16:35:00|14.16|12.76|14.12|12.72|14.2|12.8|14.04|12.64|0
1660149600000|2022-08-10 16:40:00|14.1|12.7|14.09|12.69|14.26|12.86|14.01|12.61|0
1660149900000|2022-08-10 16:45:00|14.07|12.67|14.19|12.79|14.32|12.92|14.05|12.65|0
1660150200000|2022-08-10 16:50:00|14.21|12.81|14.07|12.67|14.33|12.93|14.03|12.63|0
1660150500000|2022-08-10 16:55:00|14.05|12.65|14.03|12.63|14.19|12.79|14.01|12.61|0
1660150800000|2022-08-10 17:00:00|14.01|12.61|14.23|12.83|14.31|12.91|14.01|12.61|0
1660151100000|2022-08-10 17:05:00|14.25|12.85|14|12.6|14.29|12.89|13.98|12.58|0
1660151400000|2022-08-10 17:10:00|13.98|12.58|13.84|12.44|13.98|12.58|13.8|12.4|0
1660151700000|2022-08-10 17:15:00|13.82|12.42|13.78|12.38|13.9|12.5|13.72|12.32|0
1660152000000|2022-08-10 17:20:00|13.8|12.4|13.67|12.27|13.93|12.53|13.67|12.27|0
1660152300000|2022-08-10 17:25:00|13.71|12.31|14.03|12.63|14.05|12.65|13.67|12.27|0
1660152600000|2022-08-10 17:30:00|14.05|12.65|14.03|12.63|14.25|12.85|13.91|12.51|0
1660152900000|2022-08-10 17:35:00|14.01|12.61|13.87|12.47|14.09|12.69|13.87|12.47|0
1660153200000|2022-08-10 17:40:00|13.89|12.49|13.72|12.32|13.92|12.52|13.72|12.32|0
1660153500000|2022-08-10 17:45:00|13.7|12.3|13.47|12.07|13.76|12.36|13.47|12.07|0
1660153800000|2022-08-10 17:50:00|13.45|12.05|13.48|12.08|13.58|12.18|13.43|12.03|0
1660154100000|2022-08-10 17:55:00|13.46|12.06|13.7|12.3|13.82|12.42|13.44|12.04|0
1660154400000|2022-08-10 18:00:00|13.68|12.28|13.56|12.16|13.83|12.43|13.56|12.16|0
1660154700000|2022-08-10 18:05:00|13.58|12.18|13.71|12.31|13.79|12.39|13.54|12.14|0
1660155000000|2022-08-10 18:10:00|13.73|12.33|13.95|12.55|13.95|12.55|13.65|12.25|0
1660155300000|2022-08-10 18:15:00|13.93|12.53|13.93|12.53|13.97|12.57|13.81|12.41|0
1660155600000|2022-08-10 18:20:00|13.95|12.55|13.92|12.52|13.97|12.57|13.8|12.4|0
1660155900000|2022-08-10 18:25:00|13.9|12.5|13.92|12.52|13.96|12.56|13.82|12.42|0
1660156200000|2022-08-10 18:30:00|13.9|12.5|13.92|12.52|14.16|12.76|13.88|12.48|0
1660156500000|2022-08-10 18:35:00|13.91|12.51|13.92|12.52|14|12.6|13.78|12.38|0
1660156800000|2022-08-10 18:40:00|13.9|12.5|13.85|12.45|13.94|12.54|13.77|12.37|0
1660157100000|2022-08-10 18:45:00|13.83|12.43|14.21|12.81|14.21|12.81|13.81|12.41|0
1660157400000|2022-08-10 18:50:00|14.28|12.88|14.23|12.83|14.28|12.88|14.09|12.69|0
1660157700000|2022-08-10 18:55:00|14.25|12.85|14.41|13.01|14.46|13.06|14.17|12.77|0
1660158000000|2022-08-10 19:00:00|14.46|13.06|13.97|12.57|14.54|13.14|13.97|12.57|0
1660158300000|2022-08-10 19:05:00|13.95|12.55|14.17|12.77|14.25|12.85|13.93|12.53|0
1660158600000|2022-08-10 19:10:00|14.19|12.79|13.92|12.52|14.19|12.79|13.86|12.46|0
1660158900000|2022-08-10 19:15:00|13.9|12.5|13.82|12.42|14.06|12.66|13.78|12.38|0
1660159200000|2022-08-10 19:20:00|13.8|12.4|13.62|12.22|13.86|12.46|13.6|12.2|0
1660159500000|2022-08-10 19:25:00|13.64|12.24|13.54|12.14|13.7|12.3|13.48|12.08|0
1660159800000|2022-08-10 19:30:00|13.59|12.19|13.51|12.11|13.67|12.27|13.51|12.11|0
1660160100000|2022-08-10 19:35:00|13.53|12.13|13.18|11.78|13.53|12.13|13.14|11.74|0
1660160400000|2022-08-10 19:40:00|13.16|11.76|12.93|11.53|13.3|11.9|12.91|11.51|0
1660160700000|2022-08-10 19:45:00|12.97|11.57|13.14|11.74|13.24|11.84|12.93|11.53|0
1660161000000|2022-08-10 19:50:00|13.16|11.76|13.1|11.7|13.35|11.95|13.08|11.68|0
1660161300000|2022-08-10 19:55:00|13.09|11.69|12.95|11.55|13.33|11.93|12.77|11.37|0
1660161600000|2022-08-10 20:00:00|13|11.6|13.1|11.7|13.12|11.72|12.93|11.53|0
1660161900000|2022-08-10 20:05:00|13.12|11.72|13.08|11.68|13.14|11.74|13.06|11.66|0
1660162200000|2022-08-10 20:10:00|13.09|11.69|13.15|11.75|13.17|11.77|13.04|11.64|0
1660162500000|2022-08-10 20:15:00|13.23|11.63|13.08|11.48|13.23|11.63|13.06|11.46|0
1660162800000|2022-08-10 20:20:00|13.06|11.46|13.04|11.44|13.08|11.48|13.04|11.44|0
1660163100000|2022-08-10 20:25:00|13.05|11.45|12.98|11.38|13.05|11.45|12.98|11.38|0
1660163400000|2022-08-10 20:30:00|13|11.4|12.88|11.28|13|11.4|12.84|11.24|0
1660164000000|2022-08-10 20:40:00|12.9|11.3|12.9|11.3|12.91|11.31|12.86|11.26|0
1660164300000|2022-08-10 20:45:00|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1660164600000|2022-08-10 20:50:00|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1660164900000|2022-08-10 20:55:00|12.96|11.36|13.01|11.41|13.03|11.43|12.96|11.36|0
1660165200000|2022-08-10 21:00:00|13.02|11.42|13|11.4|13.03|11.43|13|11.4|0
1660165500000|2022-08-10 21:05:00|12.99|11.39|13|11.4|13.01|11.41|12.99|11.39|0
1660165800000|2022-08-10 21:10:00|13.01|11.41|13|11.4|13.01|11.41|12.99|11.39|0
1660166100000|2022-08-10 21:15:00|12.99|11.39|13|11.4|13|11.4|12.98|11.38|0
1660166400000|2022-08-10 21:20:00|12.99|11.39|12.99|11.39|13.01|11.41|12.99|11.39|0
1660166700000|2022-08-10 21:25:00|13|11.4|13.01|11.41|13.02|11.42|13|11.4|0
1660167000000|2022-08-10 21:30:00|13|11.4|13.05|11.45|13.05|11.45|13|11.4|0
1660167300000|2022-08-10 21:35:00|13.07|11.47|13.04|11.44|13.07|11.47|13.02|11.42|0
1660167600000|2022-08-10 21:40:00|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1660167900000|2022-08-10 21:45:00|13.04|11.44|13|11.4|13.04|11.44|13|11.4|0
1660168200000|2022-08-10 21:50:00|13.02|11.42|13.02|11.42|13.03|11.43|13.02|11.42|0
1660168500000|2022-08-10 21:55:00|13.03|11.43|13|11.4|13.03|11.43|12.99|11.39|0
1660168800000|2022-08-10 22:00:00|12.98|11.38|13.08|11.48|13.16|11.56|12.98|11.38|0
1660169100000|2022-08-10 22:05:00|13.1|11.5|13.17|11.57|13.18|11.58|13.08|11.48|0
1660169400000|2022-08-10 22:10:00|13.18|11.58|13.17|11.57|13.23|11.63|13.15|11.55|0
1660169700000|2022-08-10 22:15:00|13.19|11.59|13.21|11.61|13.21|11.61|13.16|11.56|0
1660170000000|2022-08-10 22:20:00|13.22|11.62|13.13|11.53|13.22|11.62|13.11|11.51|0
1660170300000|2022-08-10 22:25:00|13.15|11.55|13.19|11.59|13.19|11.59|13.13|11.53|0
1660170600000|2022-08-10 22:30:00|13.2|11.6|13.2|11.6|13.22|11.62|13.18|11.58|0
1660170900000|2022-08-10 22:35:00|13.21|11.61|13.24|11.64|13.28|11.68|13.2|11.6|0
1660171200000|2022-08-10 22:40:00|13.23|11.63|13.19|11.59|13.26|11.66|13.14|11.54|0
1660171500000|2022-08-10 22:45:00|13.18|11.58|13.23|11.63|13.23|11.63|13.18|11.58|0
1660171800000|2022-08-10 22:50:00|13.22|11.62|13.21|11.61|13.23|11.63|13.21|11.61|0
1660172100000|2022-08-10 22:55:00|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1660172400000|2022-08-10 23:00:00|13.19|11.59|13.04|11.44|13.19|11.59|13|11.4|0
1660172700000|2022-08-10 23:05:00|13.03|11.43|13.01|11.41|13.05|11.45|13|11.4|0
1660173000000|2022-08-10 23:10:00|13|11.4|12.99|11.39|13.03|11.43|12.98|11.38|0
1660173300000|2022-08-10 23:15:00|13.01|11.41|13.03|11.43|13.05|11.45|12.99|11.39|0
1660173600000|2022-08-10 23:20:00|13.05|11.45|13.05|11.45|13.08|11.48|13.01|11.41|0
1660173900000|2022-08-10 23:25:00|13.03|11.43|12.99|11.39|13.03|11.43|12.95|11.35|0
1660174200000|2022-08-10 23:30:00|13.01|11.41|12.98|11.38|13.01|11.41|12.95|11.35|0
1660174500000|2022-08-10 23:35:00|13|11.4|13|11.4|13.04|11.44|13|11.4|0
1660174800000|2022-08-10 23:40:00|12.98|11.38|12.94|11.34|13|11.4|12.92|11.32|0
1660175100000|2022-08-10 23:45:00|12.96|11.36|12.91|11.31|12.96|11.36|12.87|11.27|0
1660175400000|2022-08-10 23:50:00|12.9|11.3|12.79|11.19|12.9|11.3|12.77|11.17|0
1660175700000|2022-08-10 23:55:00|12.8|11.2|12.8|11.2|12.84|11.24|12.71|11.11|0
1660176000000|2022-08-11 00:00:00|12.79|11.19|12.75|11.15|12.8|11.2|12.73|11.13|0
1660176300000|2022-08-11 00:05:00|12.74|11.14|12.74|11.14|12.8|11.2|12.69|11.09|0
1660176600000|2022-08-11 00:10:00|12.73|11.13|12.65|11.05|12.74|11.14|12.58|10.98|0
1660176900000|2022-08-11 00:15:00|12.63|11.03|12.28|10.68|12.64|11.04|12.21|10.61|0
1660177200000|2022-08-11 00:20:00|12.23|10.63|12.28|10.68|12.35|10.75|12.23|10.63|0
1660177500000|2022-08-11 00:25:00|12.3|10.7|12.26|10.66|12.3|10.7|12.19|10.59|0
1660177800000|2022-08-11 00:30:00|12.27|10.67|12.35|10.75|12.37|10.77|12.24|10.64|0
1660178100000|2022-08-11 00:35:00|12.36|10.76|12.4|10.8|12.4|10.8|12.36|10.76|0
1660178400000|2022-08-11 00:40:00|12.42|10.82|12.29|10.69|12.44|10.84|12.26|10.66|0
1660178700000|2022-08-11 00:45:00|12.27|10.67|12.28|10.68|12.29|10.69|12.25|10.65|0
1660179000000|2022-08-11 00:50:00|12.29|10.69|12.2|10.6|12.45|10.85|12.2|10.6|0
1660179300000|2022-08-11 00:55:00|12.02|10.42|12.09|10.49|12.14|10.54|12.02|10.42|0
1660179600000|2022-08-11 01:00:00|12.1|10.5|12.15|10.55|12.18|10.58|12.1|10.5|0
1660179900000|2022-08-11 01:05:00|12.14|10.54|12.39|10.79|12.48|10.88|12.09|10.49|0
1660180200000|2022-08-11 01:10:00|12.38|10.78|12.28|10.68|12.4|10.8|12.25|10.65|0
1660180500000|2022-08-11 01:15:00|12.3|10.7|12.41|10.81|12.41|10.81|12.28|10.68|0
1660180800000|2022-08-11 01:20:00|12.42|10.82|12.51|10.91|12.59|10.99|12.41|10.81|0
1660181100000|2022-08-11 01:25:00|12.52|10.92|12.5|10.9|12.52|10.92|12.47|10.87|0
1660181400000|2022-08-11 01:30:00|12.51|10.91|12.73|11.13|12.77|11.17|12.5|10.9|0
1660181700000|2022-08-11 01:35:00|12.71|11.11|12.67|11.07|12.77|11.17|12.65|11.05|0
1660182000000|2022-08-11 01:40:00|12.69|11.09|12.72|11.12|12.74|11.14|12.62|11.02|0
1660182300000|2022-08-11 01:45:00|12.71|11.11|12.72|11.12|12.74|11.14|12.69|11.09|0
1660182600000|2022-08-11 01:50:00|12.74|11.14|12.74|11.14|12.77|11.17|12.7|11.1|0
1660182900000|2022-08-11 01:55:00|12.76|11.16|12.74|11.14|12.79|11.19|12.74|11.14|0
1660183200000|2022-08-11 02:00:00|12.75|11.15|12.78|11.18|12.79|11.19|12.73|11.13|0
1660183500000|2022-08-11 02:05:00|12.77|11.17|12.8|11.2|12.82|11.22|12.77|11.17|0
1660183800000|2022-08-11 02:10:00|12.81|11.21|12.78|11.18|12.81|11.21|12.73|11.13|0
1660184100000|2022-08-11 02:15:00|12.76|11.16|12.76|11.16|12.78|11.18|12.74|11.14|0
1660184400000|2022-08-11 02:20:00|12.74|11.14|12.67|11.07|12.78|11.18|12.67|11.07|0
1660184700000|2022-08-11 02:25:00|12.65|11.05|12.59|10.99|12.65|11.05|12.54|10.94|0
1660185000000|2022-08-11 02:30:00|12.58|10.98|12.57|10.97|12.61|11.01|12.54|10.94|0
1660185300000|2022-08-11 02:35:00|12.59|10.99|12.61|11.01|12.63|11.03|12.57|10.97|0
1660185600000|2022-08-11 02:40:00|12.63|11.03|12.81|11.21|12.82|11.22|12.63|11.03|0
1660185900000|2022-08-11 02:45:00|12.79|11.19|12.8|11.2|12.81|11.21|12.79|11.19|0
1660186200000|2022-08-11 02:50:00|12.81|11.21|12.8|11.2|12.84|11.24|12.8|11.2|0
1660186500000|2022-08-11 02:55:00|12.81|11.21|12.77|11.17|12.82|11.22|12.76|11.16|0
1660186800000|2022-08-11 03:00:00|12.76|11.16|12.76|11.16|12.77|11.17|12.74|11.14|0
1660187100000|2022-08-11 03:05:00|12.75|11.15|12.72|11.12|12.76|11.16|12.68|11.08|0
1660187400000|2022-08-11 03:10:00|12.74|11.14|12.57|10.97|12.74|11.14|12.57|10.97|0
1660187700000|2022-08-11 03:15:00|12.55|10.95|12.61|11.01|12.63|11.03|12.5|10.9|0
1660188000000|2022-08-11 03:20:00|12.63|11.03|12.6|11|12.64|11.04|12.59|10.99|0
1660188300000|2022-08-11 03:25:00|12.59|10.99|12.53|10.93|12.6|11|12.53|10.93|0
1660188600000|2022-08-11 03:30:00|12.54|10.94|12.52|10.92|12.57|10.97|12.52|10.92|0
1660188900000|2022-08-11 03:35:00|12.51|10.91|12.51|10.91|12.54|10.94|12.45|10.85|0
1660189200000|2022-08-11 03:40:00|12.53|10.93|12.47|10.87|12.53|10.93|12.47|10.87|0
1660189500000|2022-08-11 03:45:00|12.49|10.89|12.5|10.9|12.57|10.97|12.49|10.89|0
1660189800000|2022-08-11 03:50:00|12.48|10.88|12.43|10.83|12.5|10.9|12.41|10.81|0
1660190100000|2022-08-11 03:55:00|12.42|10.82|12.52|10.92|12.55|10.95|12.42|10.82|0
1660190400000|2022-08-11 04:00:00|12.53|10.93|12.53|10.93|12.55|10.95|12.5|10.9|0
1660190700000|2022-08-11 04:05:00|12.51|10.91|12.51|10.91|12.55|10.95|12.46|10.86|0
1660191000000|2022-08-11 04:10:00|12.52|10.92|12.56|10.96|12.56|10.96|12.51|10.91|0
1660191300000|2022-08-11 04:15:00|12.55|10.95|12.56|10.96|12.58|10.98|12.54|10.94|0
1660191600000|2022-08-11 04:20:00|12.58|10.98|12.57|10.97|12.58|10.98|12.56|10.96|0
1660191900000|2022-08-11 04:25:00|12.58|10.98|12.57|10.97|12.61|11.01|12.56|10.96|0
1660192200000|2022-08-11 04:30:00|12.56|10.96|12.5|10.9|12.57|10.97|12.48|10.88|0
1660192500000|2022-08-11 04:35:00|12.48|10.88|12.59|10.99|12.59|10.99|12.48|10.88|0
1660192800000|2022-08-11 04:40:00|12.58|10.98|12.64|11.04|12.64|11.04|12.58|10.98|0
1660193100000|2022-08-11 04:45:00|12.65|11.05|12.69|11.09|12.69|11.09|12.6|11|0
1660193400000|2022-08-11 04:50:00|12.71|11.11|12.65|11.05|12.71|11.11|12.65|11.05|0
1660193700000|2022-08-11 04:55:00|12.64|11.04|12.71|11.11|12.71|11.11|12.64|11.04|0
1660194000000|2022-08-11 05:00:00|12.72|11.12|12.67|11.07|12.74|11.14|12.67|11.07|0
1660194300000|2022-08-11 05:05:00|12.66|11.06|12.65|11.05|12.67|11.07|12.59|10.99|0
1660194600000|2022-08-11 05:10:00|12.66|11.06|12.72|11.12|12.72|11.12|12.63|11.03|0
1660194900000|2022-08-11 05:15:00|12.71|11.11|12.69|11.09|12.72|11.12|12.68|11.08|0
1660195200000|2022-08-11 05:20:00|12.68|11.08|12.62|11.02|12.71|11.11|12.62|11.02|0
1660195500000|2022-08-11 05:25:00|12.59|10.99|12.61|11.01|12.69|11.09|12.59|10.99|0
1660195800000|2022-08-11 05:30:00|12.6|11|12.58|10.98|12.62|11.02|12.55|10.95|0
1660196100000|2022-08-11 05:35:00|12.56|10.96|12.52|10.92|12.6|11|12.51|10.91|0
1660196400000|2022-08-11 05:40:00|12.51|10.91|12.52|10.92|12.58|10.98|12.5|10.9|0
1660196700000|2022-08-11 05:45:00|12.5|10.9|12.51|10.91|12.54|10.94|12.47|10.87|0
1660197000000|2022-08-11 05:50:00|12.5|10.9|12.63|11.03|12.63|11.03|12.5|10.9|0
1660197300000|2022-08-11 05:55:00|12.64|11.04|12.53|10.93|12.64|11.04|12.53|10.93|0
1660197600000|2022-08-11 06:00:00|12.5|10.9|12.75|11.15|12.79|11.19|12.46|10.86|0
1660197900000|2022-08-11 06:05:00|12.77|11.17|12.67|11.07|12.82|11.22|12.65|11.05|0
1660198200000|2022-08-11 06:10:00|12.66|11.06|12.63|11.03|12.67|11.07|12.6|11|0
1660198500000|2022-08-11 06:15:00|12.65|11.05|12.45|10.85|12.67|11.07|12.43|10.83|0
1660198800000|2022-08-11 06:20:00|12.47|10.87|12.13|10.53|12.88|11.28|12.08|10.48|0
1660199100000|2022-08-11 06:25:00|12.15|10.55|12.22|10.62|12.27|10.67|12.12|10.52|0
1660199400000|2022-08-11 06:30:00|12.2|10.6|12.21|10.61|12.22|10.62|12.13|10.53|0
1660199700000|2022-08-11 06:35:00|12.2|10.6|11.81|10.21|12.2|10.6|11.79|10.19|0
1660200000000|2022-08-11 06:40:00|11.83|10.23|11.87|10.27|11.93|10.33|11.78|10.18|0
1660200300000|2022-08-11 06:45:00|11.86|10.26|11.84|10.24|11.9|10.3|11.79|10.19|0
1660200600000|2022-08-11 06:50:00|11.81|10.21|11.74|10.14|11.82|10.22|11.62|10.02|0
1660200900000|2022-08-11 06:55:00|11.77|10.17|11.92|10.32|11.94|10.34|11.77|10.17|0
1660201200000|2022-08-11 07:00:00|11.94|10.34|12.2|10.6|12.24|10.64|11.91|10.31|0
1660201500000|2022-08-11 07:05:00|12.14|10.74|12.1|10.7|12.17|10.77|12.03|10.63|0
1660201800000|2022-08-11 07:10:00|12.12|10.72|11.89|10.49|12.16|10.76|11.89|10.49|0
1660202100000|2022-08-11 07:15:00|11.9|10.5|11.95|10.55|11.97|10.57|11.82|10.42|0
1660202400000|2022-08-11 07:20:00|11.97|10.57|11.92|10.52|11.97|10.57|11.86|10.46|0
1660202700000|2022-08-11 07:25:00|11.95|10.55|12.23|10.83|12.23|10.83|11.9|10.5|0
1660203000000|2022-08-11 07:30:00|12.25|10.85|12.19|10.79|12.3|10.9|12.09|10.69|0
1660203300000|2022-08-11 07:35:00|12.18|10.78|12.25|10.85|12.32|10.92|12.18|10.78|0
1660203600000|2022-08-11 07:40:00|12.26|10.86|12.31|10.91|12.42|11.02|12.23|10.83|0
1660203900000|2022-08-11 07:45:00|12.33|10.93|12.38|10.98|12.42|11.02|12.29|10.89|0
1660204200000|2022-08-11 07:50:00|12.4|11|12.35|10.95|12.51|11.11|12.33|10.93|0
1660204500000|2022-08-11 07:55:00|12.36|10.96|12.28|10.88|12.36|10.96|12.24|10.84|0
1660204800000|2022-08-11 08:00:00|12.29|10.89|12.5|11.1|12.5|11.1|12.29|10.89|0
1660205100000|2022-08-11 08:05:00|12.56|11.16|12.5|11.1|12.6|11.2|12.45|11.05|0
1660205400000|2022-08-11 08:10:00|12.48|11.08|12.46|11.06|12.5|11.1|12.41|11.01|0
1660205700000|2022-08-11 08:15:00|12.48|11.08|12.33|10.93|12.48|11.08|12.32|10.92|0
1660206000000|2022-08-11 08:20:00|12.32|10.92|12.5|11.1|12.51|11.11|12.32|10.92|0
1660206300000|2022-08-11 08:25:00|12.48|11.08|12.6|11.2|12.61|11.21|12.48|11.08|0
1660206600000|2022-08-11 08:30:00|12.58|11.18|12.53|11.13|12.7|11.3|12.46|11.06|0
1660206900000|2022-08-11 08:35:00|12.51|11.11|12.55|11.15|12.56|11.16|12.42|11.02|0
1660207200000|2022-08-11 08:40:00|12.54|11.14|12.5|11.1|12.6|11.2|12.45|11.05|0
1660207500000|2022-08-11 08:45:00|12.52|11.12|12.59|11.19|12.63|11.23|12.5|11.1|0
1660207800000|2022-08-11 08:50:00|12.61|11.21|12.63|11.23|12.8|11.4|12.59|11.19|0
1660208100000|2022-08-11 08:55:00|12.65|11.25|12.39|10.99|12.67|11.27|12.37|10.97|0
1660208400000|2022-08-11 09:00:00|12.37|10.97|12.31|10.91|12.38|10.98|12.24|10.84|0
1660208700000|2022-08-11 09:05:00|12.32|10.92|12.49|11.09|12.51|11.11|12.26|10.86|0
1660209000000|2022-08-11 09:10:00|12.5|11.1|12.47|11.07|12.52|11.12|12.38|10.98|0
1660209300000|2022-08-11 09:15:00|12.5|11.1|12.42|11.02|12.53|11.13|12.34|10.94|0
1660209600000|2022-08-11 09:20:00|12.45|11.05|12.41|11.01|12.45|11.05|12.3|10.9|0
1660209900000|2022-08-11 09:25:00|12.45|11.05|12.16|10.76|12.45|11.05|12.11|10.71|0
1660210200000|2022-08-11 09:30:00|12.17|10.77|11.87|10.47|12.18|10.78|11.87|10.47|0
1660210500000|2022-08-11 09:35:00|11.86|10.46|11.96|10.56|11.97|10.57|11.8|10.4|0
1660210800000|2022-08-11 09:40:00|11.94|10.54|11.85|10.45|12.06|10.66|11.83|10.43|0
1660211100000|2022-08-11 09:45:00|11.84|10.44|11.79|10.39|11.92|10.52|11.75|10.35|0
1660211400000|2022-08-11 09:50:00|11.78|10.38|11.88|10.48|11.9|10.5|11.76|10.36|0
1660211700000|2022-08-11 09:55:00|11.9|10.5|11.91|10.51|11.95|10.55|11.84|10.44|0
1660212000000|2022-08-11 10:00:00|11.9|10.5|12.04|10.64|12.09|10.69|11.9|10.5|0
1660212300000|2022-08-11 10:05:00|12.05|10.65|12.12|10.72|12.13|10.73|12.03|10.63|0
1660212600000|2022-08-11 10:10:00|12.14|10.74|12.04|10.64|12.14|10.74|12.03|10.63|0
1660212900000|2022-08-11 10:15:00|12.05|10.65|12.1|10.7|12.17|10.77|12.04|10.64|0
1660213200000|2022-08-11 10:20:00|12.12|10.72|12.15|10.75|12.2|10.8|12.11|10.71|0
1660213500000|2022-08-11 10:25:00|12.16|10.76|12.06|10.66|12.19|10.79|12.04|10.64|0
1660213800000|2022-08-11 10:30:00|12.08|10.68|11.98|10.58|12.08|10.68|11.93|10.53|0
1660214100000|2022-08-11 10:35:00|11.97|10.57|12.02|10.62|12.14|10.74|11.97|10.57|0
1660214400000|2022-08-11 10:40:00|12|10.6|12.1|10.7|12.1|10.7|11.96|10.56|0
1660214700000|2022-08-11 10:45:00|12.09|10.69|12.46|11.06|12.55|11.15|12.09|10.69|0
1660215000000|2022-08-11 10:50:00|12.44|11.04|12.48|11.08|12.61|11.21|12.43|11.03|0
1660215300000|2022-08-11 10:55:00|12.46|11.06|12.42|11.02|12.48|11.08|12.31|10.91|0
1660215600000|2022-08-11 11:00:00|12.4|11|12.38|10.98|12.51|11.11|12.38|10.98|0
1660215900000|2022-08-11 11:05:00|12.39|10.99|12.27|10.87|12.39|10.99|12.27|10.87|0
1660216200000|2022-08-11 11:10:00|12.29|10.89|12.32|10.92|12.43|11.03|12.27|10.87|0
1660216500000|2022-08-11 11:15:00|12.31|10.91|12.27|10.87|12.36|10.96|12.25|10.85|0
1660216800000|2022-08-11 11:20:00|12.25|10.85|12.43|11.03|12.45|11.05|12.25|10.85|0
1660217100000|2022-08-11 11:25:00|12.39|10.99|12.25|10.85|12.39|10.99|12.25|10.85|0
1660217400000|2022-08-11 11:30:00|12.26|10.86|12.19|10.79|12.28|10.88|12.15|10.75|0
1660217700000|2022-08-11 11:35:00|12.17|10.77|11.92|10.52|12.19|10.79|11.89|10.49|0
1660218000000|2022-08-11 11:40:00|11.94|10.54|11.96|10.56|12.03|10.63|11.92|10.52|0
1660218300000|2022-08-11 11:45:00|11.94|10.54|11.97|10.57|12.03|10.63|11.89|10.49|0
1660218600000|2022-08-11 11:50:00|11.99|10.59|11.89|10.49|12.25|10.85|11.88|10.48|0
1660218900000|2022-08-11 11:55:00|11.91|10.51|11.98|10.58|12.08|10.68|11.89|10.49|0
1660219200000|2022-08-11 12:00:00|11.96|10.56|11.79|10.39|11.96|10.56|11.67|10.27|0
1660219500000|2022-08-11 12:05:00|11.77|10.37|11.8|10.4|11.85|10.45|11.75|10.35|0
1660219800000|2022-08-11 12:10:00|11.82|10.42|11.59|10.19|11.82|10.42|11.59|10.19|0
1660220100000|2022-08-11 12:15:00|11.63|10.23|11.54|10.14|11.63|10.23|11.47|10.07|0
1660220400000|2022-08-11 12:20:00|11.52|10.12|11.49|10.09|11.57|10.17|11.42|10.02|0
1660220700000|2022-08-11 12:25:00|11.5|10.1|11.52|10.12|11.55|10.15|11.45|10.05|0
1660221000000|2022-08-11 12:30:00|11.49|10.09|11.63|10.23|11.72|10.32|10.95|9.55|0
1660221300000|2022-08-11 12:35:00|11.65|10.25|11.23|9.83|11.77|10.37|11.17|9.77|0
1660221600000|2022-08-11 12:40:00|11.22|9.82|11.25|9.85|11.33|9.93|11.17|9.77|0
1660221900000|2022-08-11 12:45:00|11.26|9.86|11.13|9.73|11.31|9.91|11.08|9.68|0
1660222200000|2022-08-11 12:50:00|11.15|9.75|11.08|9.68|11.21|9.81|10.95|9.55|0
1660222500000|2022-08-11 12:55:00|11.07|9.67|10.88|9.48|11.08|9.68|10.79|9.39|0
1660222800000|2022-08-11 13:00:00|10.87|9.47|11.04|9.64|11.08|9.68|10.87|9.47|0
1660223100000|2022-08-11 13:05:00|11.03|9.63|11.09|9.69|11.17|9.77|11.03|9.63|0
1660223400000|2022-08-11 13:10:00|11.1|9.7|11.09|9.69|11.2|9.8|11.09|9.69|0
1660223700000|2022-08-11 13:15:00|11.1|9.7|11.25|9.85|11.28|9.88|11.1|9.7|0
1660224000000|2022-08-11 13:20:00|11.23|9.83|11.29|9.89|11.58|10.18|11.23|9.83|0
1660224300000|2022-08-11 13:25:00|11.28|9.88|11.12|9.72|11.3|9.9|11.06|9.66|0
1660224600000|2022-08-11 13:30:00|11.09|9.69|11.54|10.14|11.54|10.14|11.04|9.64|0
1660224900000|2022-08-11 13:35:00|11.62|10.22|11.38|9.98|11.62|10.22|11.3|9.9|0
1660225200000|2022-08-11 13:40:00|11.36|9.96|11.25|9.85|11.4|10|11|9.6|0
1660225500000|2022-08-11 13:45:00|11.28|9.88|11.32|9.92|11.51|10.11|11.05|9.65|0
1660225800000|2022-08-11 13:50:00|11.31|9.91|11.21|9.81|11.4|10|11.11|9.71|0
1660226100000|2022-08-11 13:55:00|11.19|9.79|11.22|9.82|11.37|9.97|11.15|9.75|0
1660226400000|2022-08-11 14:00:00|11.2|9.8|10.94|9.54|11.2|9.8|10.86|9.46|0
1660226700000|2022-08-11 14:05:00|10.91|9.51|10.83|9.43|10.91|9.51|10.64|9.24|0
1660227000000|2022-08-11 14:10:00|10.78|9.38|10.66|9.26|10.81|9.41|10.56|9.16|0
1660227300000|2022-08-11 14:15:00|10.64|9.24|10.26|8.86|10.66|9.26|10.2|8.8|0
1660227600000|2022-08-11 14:20:00|10.27|8.87|10.65|9.25|10.67|9.27|10.26|8.86|0
1660227900000|2022-08-11 14:25:00|10.64|9.24|10.82|9.42|10.82|9.42|10.59|9.19|0
1660228200000|2022-08-11 14:30:00|10.81|9.41|10.59|9.19|10.81|9.41|10.52|9.12|0
1660228500000|2022-08-11 14:35:00|10.57|9.17|10.84|9.44|10.95|9.55|10.43|9.03|0
1660228800000|2022-08-11 14:40:00|10.82|9.42|11.11|9.71|11.22|9.82|10.82|9.42|0
1660229100000|2022-08-11 14:45:00|11.09|9.69|11.24|9.84|11.4|10|11.08|9.68|0
1660229400000|2022-08-11 14:50:00|11.25|9.85|10.99|9.59|11.29|9.89|10.98|9.58|0
1660229700000|2022-08-11 14:55:00|11.02|9.62|11.13|9.73|11.27|9.87|10.98|9.58|0
1660230000000|2022-08-11 15:00:00|11.15|9.75|11.51|10.11|11.51|10.11|11.12|9.72|0
1660230300000|2022-08-11 15:05:00|11.53|10.13|12.14|10.74|12.28|10.88|11.43|10.03|0
1660230600000|2022-08-11 15:10:00|12.12|10.72|10.78|9.38|12.33|10.93|10.68|9.28|0
1660230900000|2022-08-11 15:15:00|10.76|9.36|11.32|9.92|11.32|9.92|10.54|9.14|0
1660231200000|2022-08-11 15:20:00|11.31|9.91|10.89|9.49|11.31|9.91|10.81|9.41|0
1660231500000|2022-08-11 15:25:00|10.87|9.47|10.74|9.34|11.02|9.62|10.71|9.31|0
1660231800000|2022-08-11 15:30:00|10.76|9.36|10.84|9.44|10.84|9.44|10.61|9.21|0
1660232100000|2022-08-11 15:35:00|10.82|9.42|10.88|9.48|11.06|9.66|10.72|9.32|0
1660232400000|2022-08-11 15:40:00|10.9|9.5|10.82|9.42|11|9.6|10.67|9.27|0
1660232700000|2022-08-11 15:45:00|10.83|9.43|11.08|9.68|11.19|9.79|10.8|9.4|0
1660233000000|2022-08-11 15:50:00|11.11|9.71|11.14|9.74|11.48|10.08|11.04|9.64|0
1660233300000|2022-08-11 15:55:00|11.09|9.69|11.14|9.74|11.24|9.84|10.96|9.56|0
1660233600000|2022-08-11 16:00:00|11.12|9.72|11.09|9.69|11.17|9.77|10.92|9.52|0
1660233900000|2022-08-11 16:05:00|11.07|9.67|11.28|9.88|11.3|9.9|11.02|9.62|0
1660234200000|2022-08-11 16:10:00|11.27|9.87|11.28|9.88|11.44|10.04|11.15|9.75|0
1660234500000|2022-08-11 16:15:00|11.26|9.86|11.11|9.71|11.42|10.02|10.96|9.56|0
1660234800000|2022-08-11 16:20:00|11.1|9.7|11.24|9.84|11.31|9.91|11.08|9.68|0
1660235100000|2022-08-11 16:25:00|11.26|9.86|10.85|9.45|11.28|9.88|10.85|9.45|0
1660235400000|2022-08-11 16:30:00|10.86|9.46|10.62|9.22|10.88|9.48|10.59|9.19|0
1660235700000|2022-08-11 16:35:00|10.63|9.23|10.73|9.33|10.73|9.33|10.57|9.17|0
1660236000000|2022-08-11 16:40:00|10.74|9.34|10.76|9.36|10.82|9.42|10.69|9.29|0
1660236300000|2022-08-11 16:45:00|10.77|9.37|10.79|9.39|10.92|9.52|10.74|9.34|0
1660236600000|2022-08-11 16:50:00|10.8|9.4|10.61|9.21|10.82|9.42|10.59|9.19|0
1660236900000|2022-08-11 16:55:00|10.63|9.23|10.62|9.22|10.7|9.3|10.56|9.16|0
1660237200000|2022-08-11 17:00:00|10.59|9.19|10.8|9.4|10.86|9.46|10.54|9.14|0
1660237500000|2022-08-11 17:05:00|10.81|9.41|10.83|9.43|10.85|9.45|10.64|9.24|0
1660237800000|2022-08-11 17:10:00|10.84|9.44|10.62|9.22|10.84|9.44|10.55|9.15|0
1660238100000|2022-08-11 17:15:00|10.59|9.19|10.32|8.92|10.65|9.25|10.26|8.86|0
1660238400000|2022-08-11 17:20:00|10.33|8.93|10.41|9.01|10.47|9.07|10.22|8.82|0
1660238700000|2022-08-11 17:25:00|10.42|9.02|10.53|9.13|10.6|9.2|10.38|8.98|0
1660239000000|2022-08-11 17:30:00|10.55|9.15|10.79|9.39|10.79|9.39|10.48|9.08|0
1660239300000|2022-08-11 17:35:00|10.77|9.37|10.65|9.25|10.77|9.37|10.58|9.18|0
1660239600000|2022-08-11 17:40:00|10.64|9.24|10.6|9.2|10.72|9.32|10.46|9.06|0
1660239900000|2022-08-11 17:45:00|10.65|9.25|10.83|9.43|10.86|9.46|10.62|9.22|0
1660240200000|2022-08-11 17:50:00|10.84|9.44|10.91|9.51|10.99|9.59|10.7|9.3|0
1660240500000|2022-08-11 17:55:00|10.92|9.52|10.86|9.46|10.99|9.59|10.86|9.46|0
1660240800000|2022-08-11 18:00:00|10.89|9.49|11.23|9.83|11.34|9.94|10.89|9.49|0
1660241100000|2022-08-11 18:05:00|11.27|9.87|11.37|9.97|11.38|9.98|11.23|9.83|0
1660241400000|2022-08-11 18:10:00|11.33|9.93|11.55|10.15|11.6|10.2|11.28|9.88|0
1660241700000|2022-08-11 18:15:00|11.57|10.17|11.26|9.86|11.64|10.24|11.21|9.81|0
1660242000000|2022-08-11 18:20:00|11.28|9.88|11.33|9.93|11.51|10.11|11.26|9.86|0
1660242300000|2022-08-11 18:25:00|11.34|9.94|11.34|9.94|11.43|10.03|11.26|9.86|0
1660242600000|2022-08-11 18:30:00|11.36|9.96|11.72|10.32|11.75|10.35|11.31|9.91|0
1660242900000|2022-08-11 18:35:00|11.7|10.3|11.73|10.33|11.79|10.39|11.53|10.13|0
1660243200000|2022-08-11 18:40:00|11.75|10.35|11.8|10.4|11.94|10.54|11.68|10.28|0
1660243500000|2022-08-11 18:45:00|11.82|10.42|11.92|10.52|11.98|10.58|11.75|10.35|0
1660243800000|2022-08-11 18:50:00|11.9|10.5|12.5|11.1|12.5|11.1|11.9|10.5|0
1660244100000|2022-08-11 18:55:00|12.48|11.08|12.06|10.66|12.5|11.1|11.97|10.57|0
1660244400000|2022-08-11 19:00:00|12.08|10.68|12.09|10.69|12.28|10.88|12.02|10.62|0
1660244700000|2022-08-11 19:05:00|12.11|10.71|12.24|10.84|12.49|11.09|12.09|10.69|0
1660245000000|2022-08-11 19:10:00|12.22|10.82|13.88|12.48|14.2|12.8|11.61|10.21|0
1660245300000|2022-08-11 19:15:00|13.92|12.52|13.64|12.24|14|12.6|13.56|12.16|0
1660245600000|2022-08-11 19:20:00|13.66|12.26|13.8|12.4|13.8|12.4|13.52|12.12|0
1660245900000|2022-08-11 19:25:00|13.82|12.42|13.64|12.24|13.82|12.42|13.54|12.14|0
1660246200000|2022-08-11 19:30:00|13.62|12.22|13.38|11.98|13.77|12.37|13.31|11.91|0
1660246500000|2022-08-11 19:35:00|13.36|11.96|13.85|12.45|13.91|12.51|13.36|11.96|0
1660246800000|2022-08-11 19:40:00|13.83|12.43|13.91|12.51|13.96|12.56|13.69|12.29|0
1660247100000|2022-08-11 19:45:00|13.89|12.49|13.92|12.52|14.12|12.72|13.84|12.44|0
1660247400000|2022-08-11 19:50:00|14.08|12.68|12.81|11.41|14.08|12.68|12.15|10.75|0
1660247700000|2022-08-11 19:55:00|12.79|11.39|12.8|11.4|13.12|11.72|12.77|11.37|0
1660248000000|2022-08-11 20:00:00|12.56|11.16|12.39|10.99|12.63|11.23|12.39|10.99|0
1660248300000|2022-08-11 20:05:00|12.41|11.01|12.48|11.08|12.5|11.1|12.39|10.99|0
1660248600000|2022-08-11 20:10:00|12.5|11.1|12.5|11.1|12.55|11.15|12.41|11.01|0
1660248900000|2022-08-11 20:15:00|12.56|10.96|12.52|10.92|12.58|10.98|12.5|10.9|0
1660249200000|2022-08-11 20:20:00|12.5|10.9|12.45|10.85|12.52|10.92|12.43|10.83|0
1660249500000|2022-08-11 20:25:00|12.44|10.84|12.3|10.7|12.44|10.84|12.3|10.7|0
1660249800000|2022-08-11 20:30:00|12.28|10.68|12.33|10.73|12.35|10.75|12.26|10.66|0
1660250100000|2022-08-11 20:35:00|12.35|10.75|12.46|10.86|12.46|10.86|12.33|10.73|0
1660250400000|2022-08-11 20:40:00|12.44|10.84|12.35|10.75|12.44|10.84|12.35|10.75|0
1660250700000|2022-08-11 20:45:00|12.36|10.76|12.38|10.78|12.4|10.8|12.35|10.75|0
1660251000000|2022-08-11 20:50:00|12.36|10.76|12.39|10.79|12.4|10.8|12.34|10.74|0
1660251300000|2022-08-11 20:55:00|12.41|10.81|12.33|10.73|12.41|10.81|12.31|10.71|0
1660251600000|2022-08-11 21:00:00|12.34|10.74|12.36|10.76|12.36|10.76|12.34|10.74|0
1660251900000|2022-08-11 21:05:00|12.35|10.75|12.41|10.81|12.42|10.82|12.35|10.75|0
1660252200000|2022-08-11 21:10:00|12.42|10.82|12.42|10.82|12.42|10.82|12.39|10.79|0
1660252500000|2022-08-11 21:15:00|12.41|10.81|12.37|10.77|12.42|10.82|12.35|10.75|0
1660252800000|2022-08-11 21:20:00|12.36|10.76|12.37|10.77|12.41|10.81|12.36|10.76|0
1660253100000|2022-08-11 21:25:00|12.38|10.78|12.37|10.77|12.38|10.78|12.36|10.76|0
1660253400000|2022-08-11 21:30:00|12.36|10.76|12.37|10.77|12.37|10.77|12.34|10.74|0
1660253700000|2022-08-11 21:35:00|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1660254000000|2022-08-11 21:40:00|12.37|10.77|12.37|10.77|12.38|10.78|12.36|10.76|0
1660254300000|2022-08-11 21:45:00|12.38|10.78|12.37|10.77|12.38|10.78|12.36|10.76|0
1660254600000|2022-08-11 21:50:00|12.36|10.76|12.37|10.77|12.37|10.77|12.36|10.76|0
1660254900000|2022-08-11 21:55:00|12.36|10.76|12.33|10.73|12.36|10.76|12.33|10.73|0
1660255200000|2022-08-11 22:00:00|12.36|10.76|12.52|10.92|12.54|10.94|12.28|10.68|0
1660255500000|2022-08-11 22:05:00|12.5|10.9|12.49|10.89|12.52|10.92|12.46|10.86|0
1660255800000|2022-08-11 22:10:00|12.47|10.87|12.41|10.81|12.49|10.89|12.41|10.81|0
1660256100000|2022-08-11 22:15:00|12.39|10.79|12.57|10.97|12.57|10.97|12.36|10.76|0
1660256400000|2022-08-11 22:20:00|12.55|10.95|12.5|10.9|12.56|10.96|12.48|10.88|0
1660256700000|2022-08-11 22:25:00|12.52|10.92|12.57|10.97|12.59|10.99|12.52|10.92|0
1660257000000|2022-08-11 22:30:00|12.59|10.99|12.51|10.91|12.64|11.04|12.51|10.91|0
1660257300000|2022-08-11 22:35:00|12.53|10.93|12.65|11.05|12.67|11.07|12.53|10.93|0
1660257600000|2022-08-11 22:40:00|12.62|11.02|12.71|11.11|12.73|11.13|12.62|11.02|0
1660257900000|2022-08-11 22:45:00|12.73|11.13|12.65|11.05|12.73|11.13|12.63|11.03|0
1660258200000|2022-08-11 22:50:00|12.67|11.07|12.65|11.05|12.69|11.09|12.65|11.05|0
1660258500000|2022-08-11 22:55:00|12.61|11.01|12.59|10.99|12.63|11.03|12.59|10.99|0
1660258800000|2022-08-11 23:00:00|12.61|11.01|12.62|11.02|12.63|11.03|12.59|10.99|0
1660259100000|2022-08-11 23:05:00|12.64|11.04|12.6|11|12.68|11.08|12.59|10.99|0
1660259400000|2022-08-11 23:10:00|12.59|10.99|12.58|10.98|12.6|11|12.57|10.97|0
1660259700000|2022-08-11 23:15:00|12.56|10.96|12.6|11|12.62|11.02|12.56|10.96|0
1660260000000|2022-08-11 23:20:00|12.61|11.01|12.56|10.96|12.62|11.02|12.55|10.95|0
1660260300000|2022-08-11 23:25:00|12.54|10.94|12.49|10.89|12.54|10.94|12.47|10.87|0
1660260600000|2022-08-11 23:30:00|12.5|10.9|12.52|10.92|12.58|10.98|12.5|10.9|0
1660260900000|2022-08-11 23:35:00|12.54|10.94|12.52|10.92|12.56|10.96|12.48|10.88|0
1660261200000|2022-08-11 23:40:00|12.54|10.94|12.59|10.99|12.61|11.01|12.52|10.92|0
1660261500000|2022-08-11 23:45:00|12.57|10.97|12.53|10.93|12.59|10.99|12.48|10.88|0
1660261800000|2022-08-11 23:50:00|12.51|10.91|12.56|10.96|12.6|11|12.51|10.91|0
1660262100000|2022-08-11 23:55:00|12.58|10.98|12.53|10.93|12.6|11|12.49|10.89|0
1660262400000|2022-08-12 00:00:00|12.47|10.87|12.36|10.76|12.47|10.87|12.08|10.48|0
1660262700000|2022-08-12 00:05:00|12.32|10.72|12.56|10.96|12.58|10.98|12.32|10.72|0
1660263000000|2022-08-12 00:10:00|12.58|10.98|12.57|10.97|12.7|11.1|12.52|10.92|0
1660263300000|2022-08-12 00:15:00|12.59|10.99|12.53|10.93|12.61|11.01|12.45|10.85|0
1660263600000|2022-08-12 00:20:00|12.52|10.92|12.53|10.93|12.59|10.99|12.5|10.9|0
1660263900000|2022-08-12 00:25:00|12.52|10.92|12.58|10.98|12.62|11.02|12.5|10.9|0
1660264200000|2022-08-12 00:30:00|12.57|10.97|12.62|11.02|12.67|11.07|12.55|10.95|0
1660264500000|2022-08-12 00:35:00|12.66|11.06|12.75|11.15|12.78|11.18|12.66|11.06|0
1660264800000|2022-08-12 00:40:00|12.74|11.14|12.74|11.14|12.76|11.16|12.71|11.11|0
1660265100000|2022-08-12 00:45:00|12.78|11.18|12.93|11.33|12.94|11.34|12.78|11.18|0
1660265400000|2022-08-12 00:50:00|12.91|11.31|12.85|11.25|12.97|11.37|12.81|11.21|0
1660265700000|2022-08-12 00:55:00|12.86|11.26|12.9|11.3|12.91|11.31|12.81|11.21|0
1660266000000|2022-08-12 01:00:00|12.89|11.29|12.81|11.21|12.92|11.32|12.81|11.21|0
1660266300000|2022-08-12 01:05:00|12.82|11.22|12.83|11.23|12.83|11.23|12.75|11.15|0
1660266600000|2022-08-12 01:10:00|12.84|11.24|12.88|11.28|12.92|11.32|12.77|11.17|0
1660266900000|2022-08-12 01:15:00|12.9|11.3|12.75|11.15|12.9|11.3|12.69|11.09|0
1660267200000|2022-08-12 01:20:00|12.76|11.16|12.57|10.97|12.76|11.16|12.56|10.96|0
1660267500000|2022-08-12 01:25:00|12.58|10.98|12.5|10.9|12.59|10.99|12.5|10.9|0
1660267800000|2022-08-12 01:30:00|12.48|10.88|12.5|10.9|12.52|10.92|12.46|10.86|0
1660268100000|2022-08-12 01:35:00|12.52|10.92|12.46|10.86|12.53|10.93|12.46|10.86|0
1660268400000|2022-08-12 01:40:00|12.47|10.87|12.62|11.02|12.63|11.03|12.47|10.87|0
1660268700000|2022-08-12 01:45:00|12.6|11|12.6|11|12.64|11.04|12.54|10.94|0
1660269000000|2022-08-12 01:50:00|12.62|11.02|12.65|11.05|12.69|11.09|12.6|11|0
1660269300000|2022-08-12 01:55:00|12.67|11.07|12.67|11.07|12.73|11.13|12.6|11|0
1660269600000|2022-08-12 02:00:00|12.65|11.05|12.63|11.03|12.69|11.09|12.55|10.95|0
1660269900000|2022-08-12 02:05:00|12.65|11.05|12.54|10.94|12.67|11.07|12.5|10.9|0
1660270200000|2022-08-12 02:10:00|12.56|10.96|12.6|11|12.61|11.01|12.52|10.92|0
1660270500000|2022-08-12 02:15:00|12.59|10.99|12.55|10.95|12.59|10.99|12.5|10.9|0
1660270800000|2022-08-12 02:20:00|12.56|10.96|12.48|10.88|12.57|10.97|12.46|10.86|0
1660271100000|2022-08-12 02:25:00|12.49|10.89|12.62|11.02|12.62|11.02|12.47|10.87|0
1660271400000|2022-08-12 02:30:00|12.61|11.01|12.51|10.91|12.61|11.01|12.47|10.87|0
1660271700000|2022-08-12 02:35:00|12.49|10.89|12.54|10.94|12.56|10.96|12.45|10.85|0
1660272000000|2022-08-12 02:40:00|12.55|10.95|12.56|10.96|12.58|10.98|12.52|10.92|0
1660272300000|2022-08-12 02:45:00|12.54|10.94|12.5|10.9|12.57|10.97|12.5|10.9|0
1660272600000|2022-08-12 02:50:00|12.48|10.88|12.42|10.82|12.49|10.89|12.39|10.79|0
1660272900000|2022-08-12 02:55:00|12.41|10.81|12.39|10.79|12.42|10.82|12.35|10.75|0
1660273200000|2022-08-12 03:00:00|12.37|10.77|12.31|10.71|12.37|10.77|12.23|10.63|0
1660273500000|2022-08-12 03:05:00|12.33|10.73|12.33|10.73|12.37|10.77|12.29|10.69|0
1660273800000|2022-08-12 03:10:00|12.32|10.72|12.36|10.76|12.38|10.78|12.32|10.72|0
1660274100000|2022-08-12 03:15:00|12.35|10.75|12.36|10.76|12.39|10.79|12.29|10.69|0
1660274400000|2022-08-12 03:20:00|12.35|10.75|12.39|10.79|12.39|10.79|12.32|10.72|0
1660274700000|2022-08-12 03:25:00|12.41|10.81|12.37|10.77|12.43|10.83|12.35|10.75|0
1660275000000|2022-08-12 03:30:00|12.39|10.79|12.37|10.77|12.4|10.8|12.35|10.75|0
1660275300000|2022-08-12 03:35:00|12.38|10.78|12.39|10.79|12.46|10.86|12.37|10.77|0
1660275600000|2022-08-12 03:40:00|12.4|10.8|12.33|10.73|12.4|10.8|12.29|10.69|0
1660275900000|2022-08-12 03:45:00|12.32|10.72|12.31|10.71|12.35|10.75|12.29|10.69|0
1660276200000|2022-08-12 03:50:00|12.33|10.73|12.31|10.71|12.36|10.76|12.31|10.71|0
1660276500000|2022-08-12 03:55:00|12.32|10.72|12.29|10.69|12.32|10.72|12.26|10.66|0
1660276800000|2022-08-12 04:00:00|12.3|10.7|12.27|10.67|12.3|10.7|12.21|10.61|0
1660277100000|2022-08-12 04:05:00|12.25|10.65|12.26|10.66|12.3|10.7|12.25|10.65|0
1660277400000|2022-08-12 04:10:00|12.25|10.65|12.26|10.66|12.26|10.66|12.23|10.63|0
1660277700000|2022-08-12 04:15:00|12.24|10.64|12.28|10.68|12.31|10.71|12.24|10.64|0
1660278000000|2022-08-12 04:20:00|12.29|10.69|12.31|10.71|12.31|10.71|12.28|10.68|0
1660278300000|2022-08-12 04:25:00|12.33|10.73|12.27|10.67|12.33|10.73|12.24|10.64|0
1660278600000|2022-08-12 04:30:00|12.29|10.69|12.32|10.72|12.36|10.76|12.29|10.69|0
1660278900000|2022-08-12 04:35:00|12.27|10.67|12.25|10.65|12.29|10.69|12.21|10.61|0
1660279200000|2022-08-12 04:40:00|12.27|10.67|12.19|10.59|12.27|10.67|12.19|10.59|0
1660279500000|2022-08-12 04:45:00|12.21|10.61|12.26|10.66|12.28|10.68|12.21|10.61|0
1660279800000|2022-08-12 04:50:00|12.28|10.68|12.28|10.68|12.3|10.7|12.24|10.64|0
1660280100000|2022-08-12 04:55:00|12.3|10.7|12.35|10.75|12.35|10.75|12.29|10.69|0
1660280400000|2022-08-12 05:00:00|12.33|10.73|12.2|10.6|12.35|10.75|12.15|10.55|0
1660280700000|2022-08-12 05:05:00|12.22|10.62|12.24|10.64|12.25|10.65|12.17|10.57|0
1660281000000|2022-08-12 05:10:00|12.22|10.62|12.19|10.59|12.27|10.67|12.16|10.56|0
1660281300000|2022-08-12 05:15:00|12.22|10.62|12.27|10.67|12.32|10.72|12.18|10.58|0
1660281600000|2022-08-12 05:20:00|12.25|10.65|12.21|10.61|12.28|10.68|12.18|10.58|0
1660281900000|2022-08-12 05:25:00|12.2|10.6|12.16|10.56|12.21|10.61|12.1|10.5|0
1660282200000|2022-08-12 05:30:00|12.17|10.57|12.17|10.57|12.19|10.59|12.08|10.48|0
1660282500000|2022-08-12 05:35:00|12.15|10.55|12.17|10.57|12.24|10.64|12.12|10.52|0
1660282800000|2022-08-12 05:40:00|12.18|10.58|12.24|10.64|12.26|10.66|12.16|10.56|0
1660283100000|2022-08-12 05:45:00|12.22|10.62|12.22|10.62|12.25|10.65|12.2|10.6|0
1660283400000|2022-08-12 05:50:00|12.2|10.6|12.14|10.54|12.22|10.62|12.14|10.54|0
1660283700000|2022-08-12 05:55:00|12.13|10.53|12.07|10.47|12.13|10.53|12.04|10.44|0
1660284000000|2022-08-12 06:00:00|12.03|10.43|11.98|10.38|12.09|10.49|11.96|10.36|0
1660284300000|2022-08-12 06:05:00|11.97|10.37|12.19|10.59|12.28|10.68|11.87|10.27|0
1660284600000|2022-08-12 06:10:00|12.18|10.58|12.3|10.7|12.31|10.71|12.18|10.58|0
1660284900000|2022-08-12 06:15:00|12.29|10.69|12.33|10.73|12.33|10.73|12.28|10.68|0
1660285200000|2022-08-12 06:20:00|12.31|10.71|12.42|10.82|12.45|10.85|12.3|10.7|0
1660285500000|2022-08-12 06:25:00|12.4|10.8|12.36|10.76|12.42|10.82|12.34|10.74|0
1660285800000|2022-08-12 06:30:00|12.37|10.77|12.48|10.88|12.56|10.96|12.3|10.7|0
1660286100000|2022-08-12 06:35:00|12.47|10.87|12.52|10.92|12.56|10.96|12.47|10.87|0
1660286400000|2022-08-12 06:40:00|12.54|10.94|12.51|10.91|12.54|10.94|12.48|10.88|0
1660286700000|2022-08-12 06:45:00|12.5|10.9|12.59|10.99|12.62|11.02|12.5|10.9|0
1660287000000|2022-08-12 06:50:00|12.58|10.98|12.53|10.93|12.6|11|12.53|10.93|0
1660287300000|2022-08-12 06:55:00|12.51|10.91|12.67|11.07|12.83|11.23|12.51|10.91|0
1660287600000|2022-08-12 07:00:00|12.61|11.01|12.83|11.23|12.92|11.32|12.61|11.01|0
1660287900000|2022-08-12 07:05:00|12.73|11.33|12.73|11.33|12.75|11.35|12.6|11.2|0
1660288200000|2022-08-12 07:10:00|12.71|11.31|12.67|11.27|12.72|11.32|12.54|11.14|0
1660288500000|2022-08-12 07:15:00|12.65|11.25|12.55|11.15|12.76|11.36|12.55|11.15|0
1660288800000|2022-08-12 07:20:00|12.54|11.14|12.43|11.03|12.54|11.14|12.31|10.91|0
1660289100000|2022-08-12 07:25:00|12.41|11.01|12.04|10.64|12.47|11.07|12.04|10.64|0
1660289400000|2022-08-12 07:30:00|12.05|10.65|12.01|10.61|12.14|10.74|12.01|10.61|0
1660289700000|2022-08-12 07:35:00|12|10.6|11.88|10.48|12.07|10.67|11.85|10.45|0
1660290000000|2022-08-12 07:40:00|11.87|10.47|11.8|10.4|11.98|10.58|11.78|10.38|0
1660290300000|2022-08-12 07:45:00|11.79|10.39|11.68|10.28|11.8|10.4|11.62|10.22|0
1660290600000|2022-08-12 07:50:00|11.66|10.26|11.53|10.13|11.66|10.26|11.51|10.11|0
1660290900000|2022-08-12 07:55:00|11.54|10.14|11.66|10.26|11.68|10.28|11.51|10.11|0
1660291200000|2022-08-12 08:00:00|11.63|10.23|11.74|10.34|11.74|10.34|11.61|10.21|0
1660291500000|2022-08-12 08:05:00|11.75|10.35|11.81|10.41|11.83|10.43|11.73|10.33|0
1660291800000|2022-08-12 08:10:00|11.83|10.43|11.72|10.32|11.9|10.5|11.72|10.32|0
1660292100000|2022-08-12 08:15:00|11.74|10.34|11.72|10.32|11.77|10.37|11.7|10.3|0
1660292400000|2022-08-12 08:20:00|11.7|10.3|11.67|10.27|11.7|10.3|11.63|10.23|0
1660292700000|2022-08-12 08:25:00|11.68|10.28|11.61|10.21|11.72|10.32|11.6|10.2|0
1660293000000|2022-08-12 08:30:00|11.63|10.23|11.61|10.21|11.63|10.23|11.5|10.1|0
1660293300000|2022-08-12 08:35:00|11.63|10.23|11.56|10.16|11.64|10.24|11.54|10.14|0
1660293600000|2022-08-12 08:40:00|11.54|10.14|11.45|10.05|11.56|10.16|11.41|10.01|0
1660293900000|2022-08-12 08:45:00|11.47|10.07|11.22|9.82|12.12|10.72|11.21|9.81|0
1660294200000|2022-08-12 08:50:00|11.23|9.83|11.4|10|11.4|10|11.22|9.82|0
1660294500000|2022-08-12 08:55:00|11.39|9.99|11.52|10.12|11.55|10.15|11.39|9.99|0
1660294800000|2022-08-12 09:00:00|11.51|10.11|11.43|10.03|11.52|10.12|11.42|10.02|0
1660295100000|2022-08-12 09:05:00|11.44|10.04|11.51|10.11|11.56|10.16|11.4|10|0
1660295400000|2022-08-12 09:10:00|11.54|10.14|11.44|10.04|11.54|10.14|11.41|10.01|0
1660295700000|2022-08-12 09:15:00|11.49|10.09|11.47|10.07|11.51|10.11|11.41|10.01|0
1660296000000|2022-08-12 09:20:00|11.48|10.08|11.47|10.07|11.51|10.11|11.42|10.02|0
1660296300000|2022-08-12 09:25:00|11.46|10.06|11.55|10.15|11.57|10.17|11.45|10.05|0
1660296600000|2022-08-12 09:30:00|11.56|10.16|11.47|10.07|11.57|10.17|11.47|10.07|0
1660296900000|2022-08-12 09:35:00|11.48|10.08|11.38|9.98|11.49|10.09|11.38|9.98|0
1660297200000|2022-08-12 09:40:00|11.37|9.97|11.42|10.02|11.43|10.03|11.31|9.91|0
1660297500000|2022-08-12 09:45:00|11.41|10.01|11.37|9.97|11.43|10.03|11.33|9.93|0
1660297800000|2022-08-12 09:50:00|11.36|9.96|11.27|9.87|11.37|9.97|11.24|9.84|0
1660298100000|2022-08-12 09:55:00|11.26|9.86|11.33|9.93|11.34|9.94|11.21|9.81|0
1660298400000|2022-08-12 10:00:00|11.32|9.92|11.54|10.14|11.59|10.19|11.32|9.92|0
1660298700000|2022-08-12 10:05:00|11.56|10.16|11.62|10.22|11.66|10.26|11.56|10.16|0
1660299000000|2022-08-12 10:10:00|11.6|10.2|11.71|10.31|11.78|10.38|11.6|10.2|0
1660299300000|2022-08-12 10:15:00|11.72|10.32|11.84|10.44|11.86|10.46|11.69|10.29|0
1660299600000|2022-08-12 10:20:00|11.82|10.42|11.87|10.47|11.92|10.52|11.8|10.4|0
1660299900000|2022-08-12 10:25:00|11.89|10.49|11.8|10.4|11.89|10.49|11.77|10.37|0
1660300200000|2022-08-12 10:30:00|11.78|10.38|11.7|10.3|11.82|10.42|11.68|10.28|0
1660300500000|2022-08-12 10:35:00|11.68|10.28|11.81|10.41|11.81|10.41|11.68|10.28|0
1660300800000|2022-08-12 10:40:00|11.8|10.4|11.85|10.45|11.92|10.52|11.74|10.34|0
1660301100000|2022-08-12 10:45:00|11.86|10.46|11.45|10.05|11.88|10.48|11.4|10|0
1660301400000|2022-08-12 10:50:00|11.46|10.06|11.4|10|11.52|10.12|11.4|10|0
1660301700000|2022-08-12 10:55:00|11.42|10.02|11.5|10.1|11.61|10.21|11.4|10|0
1660302000000|2022-08-12 11:00:00|11.52|10.12|11.81|10.41|11.81|10.41|11.52|10.12|0
1660302300000|2022-08-12 11:05:00|11.83|10.43|11.74|10.34|11.91|10.51|11.72|10.32|0
1660302600000|2022-08-12 11:10:00|11.72|10.32|11.63|10.23|11.81|10.41|11.61|10.21|0
1660302900000|2022-08-12 11:15:00|11.65|10.25|11.71|10.31|11.77|10.37|11.63|10.23|0
1660303200000|2022-08-12 11:20:00|11.73|10.33|11.76|10.36|11.89|10.49|11.73|10.33|0
1660303500000|2022-08-12 11:25:00|11.78|10.38|11.62|10.22|11.8|10.4|11.61|10.21|0
1660303800000|2022-08-12 11:30:00|11.63|10.23|11.57|10.17|11.67|10.27|11.55|10.15|0
1660304100000|2022-08-12 11:35:00|11.59|10.19|11.55|10.15|11.6|10.2|11.52|10.12|0
1660304400000|2022-08-12 11:40:00|11.56|10.16|11.63|10.23|11.67|10.27|11.55|10.15|0
1660304700000|2022-08-12 11:45:00|11.65|10.25|11.67|10.27|11.67|10.27|11.53|10.13|0
1660305000000|2022-08-12 11:50:00|11.68|10.28|11.49|10.09|11.72|10.32|11.47|10.07|0
1660305300000|2022-08-12 11:55:00|11.47|10.07|11.51|10.11|11.52|10.12|11.42|10.02|0
1660305600000|2022-08-12 12:00:00|11.52|10.12|11.59|10.19|11.62|10.22|11.47|10.07|0
1660305900000|2022-08-12 12:05:00|11.61|10.21|11.54|10.14|11.68|10.28|11.54|10.14|0
1660306200000|2022-08-12 12:10:00|11.52|10.12|11.47|10.07|11.6|10.2|11.45|10.05|0
1660306500000|2022-08-12 12:15:00|11.45|10.05|11.23|9.83|11.45|10.05|11.23|9.83|0
1660306800000|2022-08-12 12:20:00|11.21|9.81|11.21|9.81|11.24|9.84|11.09|9.69|0
1660307100000|2022-08-12 12:25:00|11.19|9.79|11.31|9.91|11.31|9.91|11.19|9.79|0
1660307400000|2022-08-12 12:30:00|11.29|9.89|11.12|9.72|11.29|9.89|11.07|9.67|0
1660307700000|2022-08-12 12:35:00|11.09|9.69|11.05|9.65|11.15|9.75|11.04|9.64|0
1660308000000|2022-08-12 12:40:00|11.04|9.64|11.27|9.87|11.27|9.87|11.03|9.63|0
1660308300000|2022-08-12 12:45:00|11.25|9.85|11.15|9.75|11.35|9.95|11.13|9.73|0
1660308600000|2022-08-12 12:50:00|11.13|9.73|11.13|9.73|11.16|9.76|11.06|9.66|0
1660308900000|2022-08-12 12:55:00|11.15|9.75|11.06|9.66|11.18|9.78|11.04|9.64|0
1660309200000|2022-08-12 13:00:00|11.04|9.64|10.98|9.58|11.06|9.66|10.91|9.51|0
1660309500000|2022-08-12 13:05:00|10.99|9.59|11.06|9.66|11.06|9.66|10.93|9.53|0
1660309800000|2022-08-12 13:10:00|11.04|9.64|10.78|9.38|11.16|9.76|10.76|9.36|0
1660310100000|2022-08-12 13:15:00|10.79|9.39|10.94|9.54|10.97|9.57|10.79|9.39|0
1660310400000|2022-08-12 13:20:00|10.97|9.57|10.99|9.59|11.03|9.63|10.9|9.5|0
1660310700000|2022-08-12 13:25:00|11|9.6|11.08|9.68|11.08|9.68|10.95|9.55|0
1660311000000|2022-08-12 13:30:00|11.1|9.7|11.2|9.8|11.35|9.95|10.91|9.51|0
1660311300000|2022-08-12 13:35:00|11.18|9.78|11.06|9.66|11.51|10.11|11.03|9.63|0
1660311600000|2022-08-12 13:40:00|11.04|9.64|10.7|9.3|11.04|9.64|10.63|9.23|0
1660311900000|2022-08-12 13:45:00|10.67|9.27|11.26|9.86|11.32|9.92|10.67|9.27|0
1660312200000|2022-08-12 13:50:00|11.24|9.84|11.01|9.61|11.27|9.87|10.8|9.4|0
1660312500000|2022-08-12 13:55:00|11.02|9.62|10.78|9.38|11.12|9.72|10.72|9.32|0
1660312800000|2022-08-12 14:00:00|11.15|9.75|11.38|9.98|11.78|10.38|11.08|9.68|0
1660313100000|2022-08-12 14:05:00|11.35|9.95|11.18|9.78|11.64|10.24|11|9.6|0
1660313400000|2022-08-12 14:10:00|11.2|9.8|11.26|9.86|11.35|9.95|10.95|9.55|0
1660313700000|2022-08-12 14:15:00|11.21|9.81|10.03|8.63|11.38|9.98|10.02|8.62|0
1660314000000|2022-08-12 14:20:00|9.99|8.59|10.24|8.84|10.28|8.88|9.99|8.59|0
1660314300000|2022-08-12 14:25:00|10.23|8.83|10.23|8.83|10.48|9.08|10.18|8.78|0
1660314600000|2022-08-12 14:30:00|10.21|8.81|10.23|8.83|10.41|9.01|10.07|8.67|0
1660314900000|2022-08-12 14:35:00|10.3|8.9|10.49|9.09|10.57|9.17|10.05|8.65|0
1660315200000|2022-08-12 14:40:00|10.47|9.07|10.53|9.13|10.65|9.25|10.41|9.01|0
1660315500000|2022-08-12 14:45:00|10.5|9.1|10.56|9.16|10.71|9.31|10.41|9.01|0
1660315800000|2022-08-12 14:50:00|10.55|9.15|10.18|8.78|10.6|9.2|10.13|8.73|0
1660316100000|2022-08-12 14:55:00|10.2|8.8|10.09|8.69|10.29|8.89|10.05|8.65|0
1660316400000|2022-08-12 15:00:00|10.05|8.65|9.84|8.44|10.13|8.73|9.6|8.2|0
1660316700000|2022-08-12 15:05:00|9.83|8.43|9.91|8.51|10.01|8.61|9.74|8.34|0
1660317000000|2022-08-12 15:10:00|9.93|8.53|9.76|8.36|9.93|8.53|9.7|8.3|0
1660317300000|2022-08-12 15:15:00|9.78|8.38|9.85|8.45|9.87|8.47|9.42|8.02|0
1660317600000|2022-08-12 15:20:00|9.83|8.43|9.76|8.36|9.83|8.43|9.65|8.25|0
1660317900000|2022-08-12 15:25:00|9.77|8.37|10.15|8.75|10.15|8.75|9.62|8.22|0
1660318200000|2022-08-12 15:30:00|10.13|8.73|10.07|8.67|10.19|8.79|10.03|8.63|0
1660318500000|2022-08-12 15:35:00|10.09|8.69|10.01|8.61|10.1|8.7|9.92|8.52|0
1660318800000|2022-08-12 15:40:00|10.04|8.64|9.99|8.59|10.19|8.79|9.99|8.59|0
1660319100000|2022-08-12 15:45:00|10|8.6|10.11|8.71|10.11|8.71|9.85|8.45|0
1660319400000|2022-08-12 15:50:00|10.14|8.74|10.05|8.65|10.22|8.82|10.05|8.65|0
1660319700000|2022-08-12 15:55:00|10.03|8.63|10.14|8.74|10.17|8.77|9.96|8.56|0
1660320000000|2022-08-12 16:00:00|10.12|8.72|9.92|8.52|10.17|8.77|9.89|8.49|0
1660320300000|2022-08-12 16:05:00|9.91|8.51|9.82|8.42|9.96|8.56|9.82|8.42|0
1660320600000|2022-08-12 16:10:00|9.8|8.4|9.88|8.48|9.88|8.48|9.71|8.31|0
1660320900000|2022-08-12 16:15:00|9.87|8.47|9.78|8.38|9.87|8.47|9.74|8.34|0
1660321200000|2022-08-12 16:20:00|9.77|8.37|9.68|8.28|9.81|8.41|9.64|8.24|0
1660321500000|2022-08-12 16:25:00|9.67|8.27|9.63|8.23|9.75|8.35|9.63|8.23|0
1660321800000|2022-08-12 16:30:00|9.65|8.25|9.68|8.28|9.74|8.34|9.63|8.23|0
1660322100000|2022-08-12 16:35:00|9.66|8.26|9.67|8.27|9.7|8.3|9.59|8.19|0
1660322400000|2022-08-12 16:40:00|9.69|8.29|9.64|8.24|9.76|8.36|9.64|8.24|0
1660322700000|2022-08-12 16:45:00|9.63|8.23|9.61|8.21|9.66|8.26|9.58|8.18|0
1660323000000|2022-08-12 16:50:00|9.6|8.2|9.64|8.24|9.68|8.28|9.57|8.17|0
1660323300000|2022-08-12 16:55:00|9.62|8.22|9.67|8.27|9.7|8.3|9.61|8.21|0
1660323600000|2022-08-12 17:00:00|9.65|8.25|9.66|8.26|9.72|8.32|9.59|8.19|0
1660323900000|2022-08-12 17:05:00|9.65|8.25|9.49|8.09|9.68|8.28|9.49|8.09|0
1660324200000|2022-08-12 17:10:00|9.48|8.08|9.52|8.12|9.56|8.16|9.46|8.06|0
1660324500000|2022-08-12 17:15:00|9.5|8.1|9.46|8.06|9.53|8.13|9.44|8.04|0
1660324800000|2022-08-12 17:20:00|9.44|8.04|9.44|8.04|9.48|8.08|9.41|8.01|0
1660325100000|2022-08-12 17:25:00|9.4|8|9.44|8.04|9.47|8.07|9.37|7.97|0
1660325400000|2022-08-12 17:30:00|9.42|8.02|9.38|7.98|9.48|8.08|9.35|7.95|0
1660325700000|2022-08-12 17:35:00|9.37|7.97|9.42|8.02|9.46|8.06|9.35|7.95|0
1660326000000|2022-08-12 17:40:00|9.43|8.03|9.38|7.98|9.43|8.03|9.35|7.95|0
1660326300000|2022-08-12 17:45:00|9.36|7.96|9.33|7.93|9.39|7.99|9.32|7.92|0
1660326600000|2022-08-12 17:50:00|9.32|7.92|9.23|7.83|9.33|7.93|9.16|7.76|0
1660326900000|2022-08-12 17:55:00|9.25|7.85|9.27|7.87|9.31|7.91|9.23|7.83|0
1660327200000|2022-08-12 18:00:00|9.26|7.86|9.83|8.43|9.86|8.46|9.24|7.84|0
1660327500000|2022-08-12 18:05:00|9.84|8.44|9.85|8.45|9.9|8.5|9.83|8.43|0
1660327800000|2022-08-12 18:10:00|9.87|8.47|9.78|8.38|9.9|8.5|9.78|8.38|0
1660328100000|2022-08-12 18:15:00|9.79|8.39|9.73|8.33|9.81|8.41|9.69|8.29|0
1660328400000|2022-08-12 18:20:00|9.75|8.35|9.76|8.36|9.79|8.39|9.72|8.32|0
1660328700000|2022-08-12 18:25:00|9.75|8.35|9.61|8.21|9.79|8.39|9.6|8.2|0
1660329000000|2022-08-12 18:30:00|9.6|8.2|9.26|7.86|9.61|8.21|9.26|7.86|0
1660329300000|2022-08-12 18:35:00|9.28|7.88|9.41|8.01|9.43|8.03|9.28|7.88|0
1660329600000|2022-08-12 18:40:00|9.4|8|9.34|7.94|9.43|8.03|9.33|7.93|0
1660329900000|2022-08-12 18:45:00|9.36|7.96|9.33|7.93|9.36|7.96|9.3|7.9|0
1660330200000|2022-08-12 18:50:00|9.31|7.91|9.39|7.99|9.42|8.02|9.27|7.87|0
1660330500000|2022-08-12 18:55:00|9.41|8.01|9.31|7.91|9.44|8.04|9.28|7.88|0
1660330800000|2022-08-12 19:00:00|9.32|7.92|9.24|7.84|9.36|7.96|9.2|7.8|0
1660331100000|2022-08-12 19:05:00|9.25|7.85|9.11|7.71|9.25|7.85|9.08|7.68|0
1660331400000|2022-08-12 19:10:00|9.1|7.7|8.98|7.58|9.11|7.71|8.9|7.5|0
1660331700000|2022-08-12 19:15:00|8.99|7.59|8.91|7.51|9.02|7.62|8.86|7.46|0
1660332000000|2022-08-12 19:20:00|8.92|7.52|9.07|7.67|9.13|7.73|8.91|7.51|0
1660332300000|2022-08-12 19:25:00|9.08|7.68|9.37|7.97|9.55|8.15|9.07|7.67|0
1660332600000|2022-08-12 19:30:00|9.39|7.99|9.47|8.07|9.49|8.09|9.32|7.92|0
1660332900000|2022-08-12 19:35:00|9.45|8.05|8.52|7.12|9.49|8.09|8.39|6.99|0
1660333200000|2022-08-12 19:40:00|8.51|7.11|8.33|6.93|8.52|7.12|8.31|6.91|0
1660333500000|2022-08-12 19:45:00|8.35|6.95|8.32|6.92|8.5|7.1|8.32|6.92|0
1660333800000|2022-08-12 19:50:00|8.29|6.89|8.61|7.21|8.61|7.21|8.29|6.89|0
1660334100000|2022-08-12 19:55:00|8.6|7.2|8.4|7|8.65|7.25|8.33|6.93|0
1660334400000|2022-08-12 20:00:00|8.44|7.04|8.47|7.07|8.52|7.12|8.4|7|0
1660334700000|2022-08-12 20:05:00|8.48|7.08|8.78|7.38|8.8|7.4|8.47|7.07|0
1660335000000|2022-08-12 20:10:00|8.8|7.4|8.76|7.36|8.8|7.4|8.74|7.34|0
1660523700000|2022-08-15 00:35:00|9.25|7.65|9.3|7.7|9.3|7.7|9.25|7.65|0
1660524000000|2022-08-15 00:40:00|9.32|7.72|9.29|7.69|9.34|7.74|9.29|7.69|0
1660524300000|2022-08-15 00:45:00|9.28|7.68|9.23|7.63|9.3|7.7|9.22|7.62|0
1660524600000|2022-08-15 00:50:00|9.22|7.62|9.19|7.59|9.26|7.66|9.19|7.59|0
1660524900000|2022-08-15 00:55:00|9.2|7.6|9.25|7.65|9.25|7.65|9.17|7.57|0
1660525200000|2022-08-15 01:00:00|9.26|7.66|9.31|7.71|9.32|7.72|9.21|7.61|0
1660525500000|2022-08-15 01:05:00|9.32|7.72|9.39|7.79|9.39|7.79|9.31|7.71|0
1660525800000|2022-08-15 01:10:00|9.4|7.8|9.43|7.83|9.44|7.84|9.37|7.77|0
1660526100000|2022-08-15 01:15:00|9.42|7.82|9.35|7.75|9.43|7.83|9.35|7.75|0
1660526400000|2022-08-15 01:20:00|9.37|7.77|9.28|7.68|9.41|7.81|9.28|7.68|0
1660526700000|2022-08-15 01:25:00|9.27|7.67|9.25|7.65|9.31|7.71|9.25|7.65|0
1660527000000|2022-08-15 01:30:00|9.26|7.66|9.2|7.6|9.27|7.67|9.19|7.59|0
1660527300000|2022-08-15 01:35:00|9.19|7.59|9.2|7.6|9.2|7.6|9.13|7.53|0
1660527600000|2022-08-15 01:40:00|9.18|7.58|9.09|7.49|9.18|7.58|9.09|7.49|0
1660527900000|2022-08-15 01:45:00|9.1|7.5|9.04|7.44|9.11|7.51|9.01|7.41|0
1660528200000|2022-08-15 01:50:00|9.03|7.43|9.04|7.44|9.04|7.44|9|7.4|0
1660528500000|2022-08-15 01:55:00|9.03|7.43|9.01|7.41|9.07|7.47|9.01|7.41|0
1660528800000|2022-08-15 02:00:00|9|7.4|9.12|7.52|9.12|7.52|9|7.4|0
1660529100000|2022-08-15 02:05:00|9.13|7.53|9.16|7.56|9.18|7.58|9.12|7.52|0
1660529400000|2022-08-15 02:10:00|9.17|7.57|9.29|7.69|9.29|7.69|9.17|7.57|0
1660529700000|2022-08-15 02:15:00|9.3|7.7|9.37|7.77|9.37|7.77|9.28|7.68|0
1660530000000|2022-08-15 02:20:00|9.4|7.8|9.3|7.7|9.4|7.8|9.3|7.7|0
1660530300000|2022-08-15 02:25:00|9.31|7.71|9.3|7.7|9.33|7.73|9.27|7.67|0
1660530600000|2022-08-15 02:30:00|9.29|7.69|9.3|7.7|9.36|7.76|9.28|7.68|0
1660530900000|2022-08-15 02:35:00|9.31|7.71|9.32|7.72|9.32|7.72|9.29|7.69|0
1660531200000|2022-08-15 02:40:00|9.31|7.71|9.29|7.69|9.32|7.72|9.29|7.69|0
1660531500000|2022-08-15 02:45:00|9.3|7.7|9.33|7.73|9.35|7.75|9.29|7.69|0
1660531800000|2022-08-15 02:50:00|9.34|7.74|9.33|7.73|9.38|7.78|9.33|7.73|0
1660532100000|2022-08-15 02:55:00|9.31|7.71|9.34|7.74|9.37|7.77|9.31|7.71|0
1660532400000|2022-08-15 03:00:00|9.35|7.75|9.35|7.75|9.37|7.77|9.33|7.73|0
1660532700000|2022-08-15 03:05:00|9.37|7.77|9.29|7.69|9.37|7.77|9.27|7.67|0
1660533000000|2022-08-15 03:10:00|9.28|7.68|9.2|7.6|9.28|7.68|9.17|7.57|0
1660533300000|2022-08-15 03:15:00|9.18|7.58|9.21|7.61|9.24|7.64|9.18|7.58|0
1660533600000|2022-08-15 03:20:00|9.2|7.6|9.23|7.63|9.25|7.65|9.19|7.59|0
1660533900000|2022-08-15 03:25:00|9.22|7.62|9.2|7.6|9.22|7.62|9.19|7.59|0
1660534200000|2022-08-15 03:30:00|9.19|7.59|9.22|7.62|9.22|7.62|9.18|7.58|0
1660534500000|2022-08-15 03:35:00|9.23|7.63|9.23|7.63|9.27|7.67|9.21|7.61|0
1660534800000|2022-08-15 03:40:00|9.21|7.61|9.2|7.6|9.23|7.63|9.17|7.57|0
1660535100000|2022-08-15 03:45:00|9.21|7.61|9.21|7.61|9.22|7.62|9.18|7.58|0
1660535400000|2022-08-15 03:50:00|9.2|7.6|9.19|7.59|9.22|7.62|9.17|7.57|0
1660535700000|2022-08-15 03:55:00|9.18|7.58|9.19|7.59|9.22|7.62|9.18|7.58|0
1660536000000|2022-08-15 04:00:00|9.18|7.58|9.16|7.56|9.19|7.59|9.15|7.55|0
1660536300000|2022-08-15 04:05:00|9.18|7.58|9.19|7.59|9.2|7.6|9.18|7.58|0
1660536600000|2022-08-15 04:10:00|9.2|7.6|9.17|7.57|9.2|7.6|9.16|7.56|0
1660536900000|2022-08-15 04:15:00|9.16|7.56|9.14|7.54|9.17|7.57|9.14|7.54|0
1660537200000|2022-08-15 04:20:00|9.16|7.56|9.15|7.55|9.16|7.56|9.14|7.54|0
1660537500000|2022-08-15 04:25:00|9.14|7.54|9.14|7.54|9.15|7.55|9.13|7.53|0
1660537800000|2022-08-15 04:30:00|9.13|7.53|9.14|7.54|9.17|7.57|9.13|7.53|0
1660538100000|2022-08-15 04:35:00|9.15|7.55|9.13|7.53|9.15|7.55|9.12|7.52|0
1660538400000|2022-08-15 04:40:00|9.12|7.52|9.12|7.52|9.12|7.52|9.09|7.49|0
1660538700000|2022-08-15 04:45:00|9.11|7.51|9.3|7.7|9.3|7.7|9.11|7.51|0
1660539000000|2022-08-15 04:50:00|9.28|7.68|9.3|7.7|9.3|7.7|9.28|7.68|0
1660539300000|2022-08-15 04:55:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1660539600000|2022-08-15 05:00:00|9.28|7.68|9.22|7.62|9.29|7.69|9.22|7.62|0
1660539900000|2022-08-15 05:05:00|9.24|7.64|9.29|7.69|9.29|7.69|9.18|7.58|0
1660540200000|2022-08-15 05:10:00|9.28|7.68|9.31|7.71|9.33|7.73|9.27|7.67|0
1660540500000|2022-08-15 05:15:00|9.3|7.7|9.33|7.73|9.33|7.73|9.3|7.7|0
1660540800000|2022-08-15 05:20:00|9.31|7.71|9.32|7.72|9.33|7.73|9.28|7.68|0
1660541100000|2022-08-15 05:25:00|9.34|7.74|9.35|7.75|9.38|7.78|9.32|7.72|0
1660541400000|2022-08-15 05:30:00|9.36|7.76|9.44|7.84|9.44|7.84|9.35|7.75|0
1660541700000|2022-08-15 05:35:00|9.43|7.83|9.4|7.8|9.44|7.84|9.4|7.8|0
1660542000000|2022-08-15 05:40:00|9.39|7.79|9.37|7.77|9.39|7.79|9.36|7.76|0
1660542300000|2022-08-15 05:45:00|9.38|7.78|9.38|7.78|9.41|7.81|9.37|7.77|0
1660542600000|2022-08-15 05:50:00|9.37|7.77|9.32|7.72|9.37|7.77|9.31|7.71|0
1660542900000|2022-08-15 05:55:00|9.34|7.74|9.27|7.67|9.34|7.74|9.25|7.65|0
1660543200000|2022-08-15 06:00:00|9.26|7.66|9.21|7.61|9.32|7.72|9.2|7.6|0
1660543500000|2022-08-15 06:05:00|9.22|7.62|9.28|7.68|9.28|7.68|9.19|7.59|0
1660543800000|2022-08-15 06:10:00|9.27|7.67|9.25|7.65|9.28|7.68|9.18|7.58|0
1660544100000|2022-08-15 06:15:00|9.26|7.66|9.22|7.62|9.26|7.66|9.17|7.57|0
1660544400000|2022-08-15 06:20:00|9.23|7.63|9.22|7.62|9.25|7.65|9.2|7.6|0
1660544700000|2022-08-15 06:25:00|9.2|7.6|9.31|7.71|9.31|7.71|9.2|7.6|0
1660545000000|2022-08-15 06:30:00|9.32|7.72|9.3|7.7|9.35|7.75|9.3|7.7|0
1660545300000|2022-08-15 06:35:00|9.31|7.71|9.36|7.76|9.36|7.76|9.31|7.71|0
1660545600000|2022-08-15 06:40:00|9.38|7.78|9.32|7.72|9.38|7.78|9.31|7.71|0
1660545900000|2022-08-15 06:45:00|9.3|7.7|9.34|7.74|9.36|7.76|9.29|7.69|0
1660546200000|2022-08-15 06:50:00|9.35|7.75|9.36|7.76|9.38|7.78|9.33|7.73|0
1660546500000|2022-08-15 06:55:00|9.37|7.77|9.34|7.74|9.38|7.78|9.33|7.73|0
1660546800000|2022-08-15 07:00:00|9.37|7.77|9.34|7.74|9.45|7.85|9.34|7.74|0
1660547100000|2022-08-15 07:05:00|9.24|7.84|9.37|7.97|9.39|7.99|9.21|7.81|0
1660547400000|2022-08-15 07:10:00|9.39|7.99|9.52|8.12|9.52|8.12|9.36|7.96|0
1660547700000|2022-08-15 07:15:00|9.51|8.11|9.59|8.19|9.64|8.24|9.51|8.11|0
1660548000000|2022-08-15 07:20:00|9.58|8.18|9.69|8.29|9.71|8.31|9.58|8.18|0
1660548300000|2022-08-15 07:25:00|9.68|8.28|9.66|8.26|9.75|8.35|9.64|8.24|0
1660548600000|2022-08-15 07:30:00|9.67|8.27|9.67|8.27|9.67|8.27|9.59|8.19|0
1660548900000|2022-08-15 07:35:00|9.69|8.29|9.86|8.46|9.86|8.46|9.69|8.29|0
1660549200000|2022-08-15 07:40:00|9.84|8.44|9.73|8.33|9.9|8.5|9.73|8.33|0
1660549500000|2022-08-15 07:45:00|9.74|8.34|9.39|7.99|9.77|8.37|9.39|7.99|0
1660549800000|2022-08-15 07:50:00|9.4|8|9.52|8.12|9.62|8.22|9.4|8|0
1660550100000|2022-08-15 07:55:00|9.53|8.13|9.65|8.25|9.67|8.27|9.53|8.13|0
1660550400000|2022-08-15 08:00:00|9.64|8.24|9.53|8.13|9.64|8.24|9.53|8.13|0
1660550700000|2022-08-15 08:05:00|9.51|8.11|9.43|8.03|9.51|8.11|9.37|7.97|0
1660551000000|2022-08-15 08:10:00|9.41|8.01|9.48|8.08|9.51|8.11|9.41|8.01|0
1660551300000|2022-08-15 08:15:00|9.46|8.06|9.51|8.11|9.55|8.15|9.46|8.06|0
1660551600000|2022-08-15 08:20:00|9.49|8.09|9.53|8.13|9.55|8.15|9.46|8.06|0
1660551900000|2022-08-15 08:25:00|9.55|8.15|9.4|8|9.55|8.15|9.4|8|0
1660552200000|2022-08-15 08:30:00|9.42|8.02|9.39|7.99|9.43|8.03|9.36|7.96|0
1660552500000|2022-08-15 08:35:00|9.38|7.98|9.35|7.95|9.4|8|9.35|7.95|0
1660552800000|2022-08-15 08:40:00|9.33|7.93|9.37|7.97|9.37|7.97|9.26|7.86|0
1660553100000|2022-08-15 08:45:00|9.36|7.96|9.41|8.01|9.42|8.02|9.36|7.96|0
1660553400000|2022-08-15 08:50:00|9.4|8|9.45|8.05|9.46|8.06|9.39|7.99|0
1660553700000|2022-08-15 08:55:00|9.46|8.06|9.52|8.12|9.53|8.13|9.45|8.05|0
1660554000000|2022-08-15 09:00:00|9.51|8.11|9.52|8.12|9.53|8.13|9.49|8.09|0
1660554300000|2022-08-15 09:05:00|9.5|8.1|9.53|8.13|9.56|8.16|9.5|8.1|0
1660554600000|2022-08-15 09:10:00|9.54|8.14|9.47|8.07|9.54|8.14|9.45|8.05|0
1660554900000|2022-08-15 09:15:00|9.46|8.06|9.57|8.17|9.61|8.21|9.43|8.03|0
1660555200000|2022-08-15 09:20:00|9.56|8.16|9.65|8.25|9.69|8.29|9.56|8.16|0
1660555500000|2022-08-15 09:25:00|9.64|8.24|9.66|8.26|9.72|8.32|9.63|8.23|0
1660555800000|2022-08-15 09:30:00|9.67|8.27|9.75|8.35|9.75|8.35|9.65|8.25|0
1660556100000|2022-08-15 09:35:00|9.73|8.33|9.79|8.39|9.82|8.42|9.73|8.33|0
1660556400000|2022-08-15 09:40:00|9.77|8.37|9.68|8.28|9.77|8.37|9.67|8.27|0
1660556700000|2022-08-15 09:45:00|9.67|8.27|9.63|8.23|9.7|8.3|9.6|8.2|0
1660557000000|2022-08-15 09:50:00|9.64|8.24|9.58|8.18|9.64|8.24|9.51|8.11|0
1660557300000|2022-08-15 09:55:00|9.55|8.15|9.55|8.15|9.58|8.18|9.52|8.12|0
1660557600000|2022-08-15 10:00:00|9.53|8.13|9.57|8.17|9.6|8.2|9.46|8.06|0
1660557900000|2022-08-15 10:05:00|9.59|8.19|9.6|8.2|9.62|8.22|9.56|8.16|0
1660558200000|2022-08-15 10:10:00|9.61|8.21|9.59|8.19|9.71|8.31|9.53|8.13|0
1660558500000|2022-08-15 10:15:00|9.6|8.2|9.55|8.15|9.63|8.23|9.55|8.15|0
1660558800000|2022-08-15 10:20:00|9.57|8.17|9.74|8.34|9.75|8.35|9.55|8.15|0
1660559100000|2022-08-15 10:25:00|9.72|8.32|9.74|8.34|9.74|8.34|9.64|8.24|0
1660559400000|2022-08-15 10:30:00|9.75|8.35|9.69|8.29|9.75|8.35|9.65|8.25|0
1660559700000|2022-08-15 10:35:00|9.68|8.28|9.66|8.26|9.69|8.29|9.63|8.23|0
1660560000000|2022-08-15 10:40:00|9.65|8.25|9.54|8.14|9.67|8.27|9.54|8.14|0
1660560300000|2022-08-15 10:45:00|9.56|8.16|9.4|8|9.59|8.19|9.39|7.99|0
1660560600000|2022-08-15 10:50:00|9.44|8.04|9.47|8.07|9.51|8.11|9.44|8.04|0
1660560900000|2022-08-15 10:55:00|9.45|8.05|9.42|8.02|9.47|8.07|9.4|8|0
1660561200000|2022-08-15 11:00:00|9.4|8|9.38|7.98|9.47|8.07|9.35|7.95|0
1660561500000|2022-08-15 11:05:00|9.39|7.99|9.38|7.98|9.42|8.02|9.35|7.95|0
1660561800000|2022-08-15 11:10:00|9.39|7.99|9.4|8|9.43|8.03|9.38|7.98|0
1660562100000|2022-08-15 11:15:00|9.42|8.02|9.41|8.01|9.42|8.02|9.4|8|0
1660562400000|2022-08-15 11:20:00|9.4|8|9.45|8.05|9.46|8.06|9.36|7.96|0
1660562700000|2022-08-15 11:25:00|9.48|8.08|9.42|8.02|9.49|8.09|9.42|8.02|0
1660563000000|2022-08-15 11:30:00|9.41|8.01|9.49|8.09|9.49|8.09|9.41|8.01|0
1660563300000|2022-08-15 11:35:00|9.48|8.08|9.46|8.06|9.49|8.09|9.45|8.05|0
1660563600000|2022-08-15 11:40:00|9.45|8.05|9.56|8.16|9.59|8.19|9.45|8.05|0
1660563900000|2022-08-15 11:45:00|9.57|8.17|9.72|8.32|9.73|8.33|9.54|8.14|0
1660564200000|2022-08-15 11:50:00|9.73|8.33|9.82|8.42|9.85|8.45|9.7|8.3|0
1660564500000|2022-08-15 11:55:00|9.79|8.39|9.65|8.25|9.79|8.39|9.65|8.25|0
1660564800000|2022-08-15 12:00:00|9.67|8.27|9.83|8.43|9.84|8.44|9.67|8.27|0
1660565100000|2022-08-15 12:05:00|9.81|8.41|9.78|8.38|9.84|8.44|9.76|8.36|0
1660565400000|2022-08-15 12:10:00|9.77|8.37|9.66|8.26|9.88|8.48|9.66|8.26|0
1660565700000|2022-08-15 12:15:00|9.65|8.25|9.57|8.17|9.68|8.28|9.56|8.16|0
1660566000000|2022-08-15 12:20:00|9.59|8.19|9.59|8.19|9.6|8.2|9.53|8.13|0
1660566300000|2022-08-15 12:25:00|9.58|8.18|9.47|8.07|9.61|8.21|9.43|8.03|0
1660566600000|2022-08-15 12:30:00|9.43|8.03|9.58|8.18|9.61|8.21|9.41|8.01|0
1660566900000|2022-08-15 12:35:00|9.59|8.19|9.68|8.28|9.77|8.37|9.59|8.19|0
1660567200000|2022-08-15 12:40:00|9.69|8.29|9.79|8.39|9.85|8.45|9.63|8.23|0
1660567500000|2022-08-15 12:45:00|9.78|8.38|10.28|8.88|10.3|8.9|9.72|8.32|0
1660567800000|2022-08-15 12:50:00|10.3|8.9|10.3|8.9|10.31|8.91|10.21|8.81|0
1660568100000|2022-08-15 12:55:00|10.31|8.91|10.35|8.95|10.37|8.97|10.28|8.88|0
1660568400000|2022-08-15 13:00:00|10.37|8.97|10.11|8.71|10.37|8.97|10.1|8.7|0
1660568700000|2022-08-15 13:05:00|10.09|8.69|10.08|8.68|10.14|8.74|10.03|8.63|0
1660569000000|2022-08-15 13:10:00|10.11|8.71|10.06|8.66|10.14|8.74|10.06|8.66|0
1660569300000|2022-08-15 13:15:00|10.05|8.65|10.04|8.64|10.09|8.69|9.97|8.57|0
1660569600000|2022-08-15 13:20:00|10.06|8.66|9.95|8.55|10.06|8.66|9.94|8.54|0
1660569900000|2022-08-15 13:25:00|9.97|8.57|9.8|8.4|9.97|8.57|9.8|8.4|0
1660570200000|2022-08-15 13:30:00|9.76|8.36|9.46|8.06|9.82|8.42|9.43|8.03|0
1660570500000|2022-08-15 13:35:00|9.43|8.03|9.33|7.93|9.54|8.14|9.29|7.89|0
1660570800000|2022-08-15 13:40:00|9.34|7.94|9.47|8.07|9.58|8.18|9.3|7.9|0
1660571100000|2022-08-15 13:45:00|9.45|8.05|9.3|7.9|9.45|8.05|9.12|7.72|0
1660571400000|2022-08-15 13:50:00|9.26|7.86|8.69|7.29|9.3|7.9|8.69|7.29|0
1660571700000|2022-08-15 13:55:00|8.67|7.27|8.6|7.2|8.77|7.37|8.41|7.01|0
1660572000000|2022-08-15 14:00:00|8.65|7.25|8.76|7.36|8.94|7.54|8.63|7.23|0
1660572300000|2022-08-15 14:05:00|8.77|7.37|8.79|7.39|8.91|7.51|8.68|7.28|0
1660572600000|2022-08-15 14:10:00|8.78|7.38|9.11|7.71|9.11|7.71|8.73|7.33|0
1660572900000|2022-08-15 14:15:00|9.1|7.7|9.12|7.72|9.16|7.76|9.03|7.63|0
1660573200000|2022-08-15 14:20:00|9.14|7.74|9.44|8.04|9.76|8.36|9.06|7.66|0
1660573500000|2022-08-15 14:25:00|9.47|8.07|9.12|7.72|9.6|8.2|9.09|7.69|0
1660573800000|2022-08-15 14:30:00|9.13|7.73|8.84|7.44|9.17|7.77|8.82|7.42|0
1660574100000|2022-08-15 14:35:00|8.85|7.45|9.03|7.63|9.06|7.66|8.84|7.44|0
1660574400000|2022-08-15 14:40:00|9.02|7.62|8.99|7.59|9.03|7.63|8.82|7.42|0
1660574700000|2022-08-15 14:45:00|9|7.6|9.18|7.78|9.21|7.81|8.91|7.51|0
1660575000000|2022-08-15 14:50:00|9.21|7.81|8.9|7.5|9.25|7.85|8.77|7.37|0
1660575300000|2022-08-15 14:55:00|8.89|7.49|8.94|7.54|9.03|7.63|8.85|7.45|0
1660575600000|2022-08-15 15:00:00|8.98|7.58|8.88|7.48|9.09|7.69|8.83|7.43|0
1660575900000|2022-08-15 15:05:00|8.87|7.47|8.95|7.55|9|7.6|8.72|7.32|0
1660576200000|2022-08-15 15:10:00|8.93|7.53|9.05|7.65|9.15|7.75|8.92|7.52|0
1660576500000|2022-08-15 15:15:00|9.04|7.64|8.89|7.49|9.04|7.64|8.86|7.46|0
1660576800000|2022-08-15 15:20:00|8.88|7.48|8.6|7.2|8.94|7.54|8.53|7.13|0
1660577100000|2022-08-15 15:25:00|8.59|7.19|8.52|7.12|8.66|7.26|8.52|7.12|0
1660577400000|2022-08-15 15:30:00|8.49|7.09|8.3|6.9|8.53|7.13|8.25|6.85|0
1660577700000|2022-08-15 15:35:00|8.28|6.88|8.11|6.71|8.3|6.9|8.1|6.7|0
1660578000000|2022-08-15 15:40:00|8.1|6.7|7.9|6.5|8.16|6.76|7.88|6.48|0
1660578300000|2022-08-15 15:45:00|7.89|6.49|7.63|6.23|7.89|6.49|7.63|6.23|0
1660578600000|2022-08-15 15:50:00|7.61|6.21|7.53|6.13|7.65|6.25|7.48|6.08|0
1660578900000|2022-08-15 15:55:00|7.54|6.14|7.57|6.17|7.6|6.2|7.46|6.06|0
1660579200000|2022-08-15 16:00:00|7.54|6.14|7.53|6.13|7.69|6.29|7.53|6.13|0
1660579500000|2022-08-15 16:05:00|7.52|6.12|7.63|6.23|7.63|6.23|7.52|6.12|0
1660579800000|2022-08-15 16:10:00|7.62|6.22|7.51|6.11|7.62|6.22|7.45|6.05|0
1660580100000|2022-08-15 16:15:00|7.53|6.13|8.05|6.65|8.16|6.76|7.37|5.97|0
1660580400000|2022-08-15 16:20:00|8.04|6.64|8|6.6|8.11|6.71|8|6.6|0
1660580700000|2022-08-15 16:25:00|8.02|6.62|7.92|6.52|8.04|6.64|7.89|6.49|0
1660581000000|2022-08-15 16:30:00|7.93|6.53|7.79|6.39|7.94|6.54|7.79|6.39|0
1660581300000|2022-08-15 16:35:00|7.8|6.4|7.89|6.49|7.89|6.49|7.77|6.37|0
1660581600000|2022-08-15 16:40:00|7.87|6.47|7.81|6.41|7.91|6.51|7.8|6.4|0
1660581900000|2022-08-15 16:45:00|7.82|6.42|7.99|6.59|8.01|6.61|7.81|6.41|0
1660582200000|2022-08-15 16:50:00|7.98|6.58|7.89|6.49|7.98|6.58|7.84|6.44|0
1660582500000|2022-08-15 16:55:00|7.87|6.47|7.83|6.43|7.9|6.5|7.78|6.38|0
1660582800000|2022-08-15 17:00:00|7.81|6.41|7.93|6.53|7.98|6.58|7.81|6.41|0
1660583100000|2022-08-15 17:05:00|7.91|6.51|7.78|6.38|7.91|6.51|7.74|6.34|0
1660583400000|2022-08-15 17:10:00|7.79|6.39|7.91|6.51|7.91|6.51|7.76|6.36|0
1660583700000|2022-08-15 17:15:00|7.9|6.5|8.01|6.61|8.01|6.61|7.87|6.47|0
1660584000000|2022-08-15 17:20:00|8|6.6|7.92|6.52|8.08|6.68|7.91|6.51|0
1660584300000|2022-08-15 17:25:00|7.91|6.51|7.91|6.51|7.96|6.56|7.85|6.45|0
1660584600000|2022-08-15 17:30:00|7.9|6.5|8.01|6.61|8.01|6.61|7.86|6.46|0
1660584900000|2022-08-15 17:35:00|7.99|6.59|8.13|6.73|8.13|6.73|7.94|6.54|0
1660585200000|2022-08-15 17:40:00|8.12|6.72|8.11|6.71|8.14|6.74|8.05|6.65|0
1660585500000|2022-08-15 17:45:00|8.12|6.72|8|6.6|8.13|6.73|7.98|6.58|0
1660585800000|2022-08-15 17:50:00|7.98|6.58|7.97|6.57|8.01|6.61|7.94|6.54|0
1660586100000|2022-08-15 17:55:00|7.96|6.56|7.92|6.52|7.98|6.58|7.91|6.51|0
1660586400000|2022-08-15 18:00:00|7.93|6.53|7.97|6.57|8|6.6|7.92|6.52|0
1660586700000|2022-08-15 18:05:00|7.98|6.58|8.08|6.68|8.1|6.7|7.91|6.51|0
1660587000000|2022-08-15 18:10:00|8.07|6.67|8.06|6.66|8.13|6.73|8.02|6.62|0
1660587300000|2022-08-15 18:15:00|8.05|6.65|7.9|6.5|8.05|6.65|7.9|6.5|0
1660587600000|2022-08-15 18:20:00|7.89|6.49|7.95|6.55|8|6.6|7.85|6.45|0
1660587900000|2022-08-15 18:25:00|7.96|6.56|7.89|6.49|8.04|6.64|7.89|6.49|0
1660588200000|2022-08-15 18:30:00|7.87|6.47|7.81|6.41|7.94|6.54|7.76|6.36|0
1660588500000|2022-08-15 18:35:00|7.8|6.4|7.74|6.34|7.82|6.42|7.74|6.34|0
1660588800000|2022-08-15 18:40:00|7.73|6.33|7.81|6.41|7.86|6.46|7.73|6.33|0
1660589100000|2022-08-15 18:45:00|7.82|6.42|7.74|6.34|7.87|6.47|7.74|6.34|0
1660589400000|2022-08-15 18:50:00|7.75|6.35|7.74|6.34|7.82|6.42|7.73|6.33|0
1660589700000|2022-08-15 18:55:00|7.72|6.32|7.73|6.33|7.75|6.35|7.69|6.29|0
1660590000000|2022-08-15 19:00:00|7.72|6.32|7.74|6.34|7.78|6.38|7.67|6.27|0
1660590300000|2022-08-15 19:05:00|7.73|6.33|7.82|6.42|7.85|6.45|7.7|6.3|0
1660590600000|2022-08-15 19:10:00|7.83|6.43|7.77|6.37|7.87|6.47|7.71|6.31|0
1660590900000|2022-08-15 19:15:00|7.76|6.36|7.67|6.27|7.77|6.37|7.65|6.25|0
1660591200000|2022-08-15 19:20:00|7.66|6.26|7.58|6.18|7.67|6.27|7.58|6.18|0
1660591500000|2022-08-15 19:25:00|7.59|6.19|7.6|6.2|7.69|6.29|7.58|6.18|0
1660591800000|2022-08-15 19:30:00|7.61|6.21|7.72|6.32|7.84|6.44|7.6|6.2|0
1660592100000|2022-08-15 19:35:00|7.73|6.33|7.76|6.36|7.8|6.4|7.73|6.33|0
1660592400000|2022-08-15 19:40:00|7.77|6.37|7.86|6.46|7.87|6.47|7.76|6.36|0
1660592700000|2022-08-15 19:45:00|7.85|6.45|7.72|6.32|7.86|6.46|7.72|6.32|0
1660593000000|2022-08-15 19:50:00|7.74|6.34|7.94|6.54|7.95|6.55|7.69|6.29|0
1660593300000|2022-08-15 19:55:00|7.97|6.57|7.96|6.56|8.01|6.61|7.85|6.45|0
1660593600000|2022-08-15 20:00:00|7.89|6.49|7.93|6.53|7.96|6.56|7.86|6.46|0
1660593900000|2022-08-15 20:05:00|7.94|6.54|7.98|6.58|7.98|6.58|7.91|6.51|0
1660594200000|2022-08-15 20:10:00|7.97|6.57|8.04|6.64|8.12|6.72|7.97|6.57|0
1660594500000|2022-08-15 20:15:00|8.15|6.55|8.11|6.51|8.15|6.55|8.09|6.49|0
1660594800000|2022-08-15 20:20:00|8.1|6.5|8.14|6.54|8.16|6.56|8.08|6.48|0
1660595100000|2022-08-15 20:25:00|8.16|6.56|8.13|6.53|8.2|6.6|8.12|6.52|0
1660595400000|2022-08-15 20:30:00|8.12|6.52|8.09|6.49|8.12|6.52|8.08|6.48|0
1660595700000|2022-08-15 20:35:00|8.08|6.48|8.08|6.48|8.1|6.5|8.07|6.47|0
1660596000000|2022-08-15 20:40:00|8.09|6.49|8.08|6.48|8.11|6.51|8.06|6.46|0
1660596300000|2022-08-15 20:45:00|8.06|6.46|8.12|6.52|8.12|6.52|8.06|6.46|0
1660596600000|2022-08-15 20:50:00|8.11|6.51|8.19|6.59|8.19|6.59|8.11|6.51|0
1660596900000|2022-08-15 20:55:00|8.18|6.58|8.16|6.56|8.19|6.59|8.13|6.53|0
1660597200000|2022-08-15 21:00:00|8.14|6.54|8.14|6.54|8.16|6.56|8.13|6.53|0
1660597500000|2022-08-15 21:05:00|8.13|6.53|8.13|6.53|8.14|6.54|8.11|6.51|0
1660597800000|2022-08-15 21:10:00|8.14|6.54|8.14|6.54|8.14|6.54|8.13|6.53|0
1660598100000|2022-08-15 21:15:00|8.13|6.53|8.13|6.53|8.14|6.54|8.13|6.53|0
1660598400000|2022-08-15 21:20:00|8.14|6.54|8.13|6.53|8.14|6.54|8.13|6.53|0
1660598700000|2022-08-15 21:25:00|8.12|6.52|8.12|6.52|8.12|6.52|8.12|6.52|0
1660599000000|2022-08-15 21:30:00|8.13|6.53|8.15|6.55|8.15|6.55|8.13|6.53|0
1660599300000|2022-08-15 21:35:00|8.14|6.54|8.14|6.54|8.14|6.54|8.14|6.54|0
1660599600000|2022-08-15 21:40:00|8.13|6.53|8.13|6.53|8.13|6.53|8.13|6.53|0
1660599900000|2022-08-15 21:45:00|8.12|6.52|8.12|6.52|8.12|6.52|8.12|6.52|0
1660600200000|2022-08-15 21:50:00|8.13|6.53|8.13|6.53|8.13|6.53|8.13|6.53|0
1660600500000|2022-08-15 21:55:00|8.12|6.52|8.12|6.52|8.13|6.53|8.12|6.52|0
1660600800000|2022-08-15 22:00:00|8.14|6.54|8.18|6.58|8.24|6.64|8.14|6.54|0
1660601100000|2022-08-15 22:05:00|8.19|6.59|8.22|6.62|8.22|6.62|8.19|6.59|0
1660601400000|2022-08-15 22:10:00|8.21|6.61|8.17|6.57|8.22|6.62|8.17|6.57|0
1660601700000|2022-08-15 22:15:00|8.16|6.56|8.17|6.57|8.2|6.6|8.16|6.56|0
1660602000000|2022-08-15 22:20:00|8.18|6.58|8.18|6.58|8.19|6.59|8.17|6.57|0
1660602300000|2022-08-15 22:25:00|8.19|6.59|8.18|6.58|8.2|6.6|8.17|6.57|0
1660602600000|2022-08-15 22:30:00|8.17|6.57|8.15|6.55|8.17|6.57|8.14|6.54|0
1660602900000|2022-08-15 22:35:00|8.14|6.54|8.15|6.55|8.15|6.55|8.14|6.54|0
1660603200000|2022-08-15 22:40:00|8.14|6.54|8.18|6.58|8.18|6.58|8.14|6.54|0
1660603500000|2022-08-15 22:45:00|8.17|6.57|8.18|6.58|8.2|6.6|8.17|6.57|0
1660603800000|2022-08-15 22:50:00|8.17|6.57|8.22|6.62|8.22|6.62|8.17|6.57|0
1660604100000|2022-08-15 22:55:00|8.2|6.6|8.19|6.59|8.2|6.6|8.18|6.58|0
1660604400000|2022-08-15 23:00:00|8.18|6.58|8.2|6.6|8.23|6.63|8.17|6.57|0
1660604700000|2022-08-15 23:05:00|8.19|6.59|8.16|6.56|8.21|6.61|8.15|6.55|0
1660605000000|2022-08-15 23:10:00|8.17|6.57|8.17|6.57|8.19|6.59|8.16|6.56|0
1660605300000|2022-08-15 23:15:00|8.16|6.56|8.16|6.56|8.17|6.57|8.16|6.56|0
1660605600000|2022-08-15 23:20:00|8.17|6.57|8.17|6.57|8.18|6.58|8.16|6.56|0
1660605900000|2022-08-15 23:25:00|8.18|6.58|8.18|6.58|8.19|6.59|8.18|6.58|0
1660606200000|2022-08-15 23:30:00|8.19|6.59|8.15|6.55|8.19|6.59|8.15|6.55|0
1660606500000|2022-08-15 23:35:00|8.16|6.56|8.17|6.57|8.18|6.58|8.15|6.55|0
1660606800000|2022-08-15 23:40:00|8.16|6.56|8.15|6.55|8.17|6.57|8.14|6.54|0
1660607100000|2022-08-15 23:45:00|8.14|6.54|8.09|6.49|8.16|6.56|8.08|6.48|0
1660607400000|2022-08-15 23:50:00|8.08|6.48|8.01|6.41|8.08|6.48|8|6.4|0
1660607700000|2022-08-15 23:55:00|8.02|6.42|8.08|6.48|8.08|6.48|8|6.4|0
1660608000000|2022-08-16 00:00:00|8.11|6.51|8.23|6.63|8.31|6.71|8.11|6.51|0
1660608300000|2022-08-16 00:05:00|8.2|6.6|8.19|6.59|8.24|6.64|8.18|6.58|0
1660608600000|2022-08-16 00:10:00|8.2|6.6|8.22|6.62|8.23|6.63|8.16|6.56|0
1660608900000|2022-08-16 00:15:00|8.25|6.65|8.24|6.64|8.29|6.69|8.23|6.63|0
1660609200000|2022-08-16 00:20:00|8.26|6.66|8.27|6.67|8.3|6.7|8.24|6.64|0
1660609500000|2022-08-16 00:25:00|8.25|6.65|8.29|6.69|8.29|6.69|8.23|6.63|0
1660609800000|2022-08-16 00:30:00|8.3|6.7|8.24|6.64|8.3|6.7|8.2|6.6|0
1660610100000|2022-08-16 00:35:00|8.23|6.63|8.21|6.61|8.25|6.65|8.2|6.6|0
1660610400000|2022-08-16 00:40:00|8.2|6.6|8.19|6.59|8.21|6.61|8.16|6.56|0
1660610700000|2022-08-16 00:45:00|8.2|6.6|8.2|6.6|8.21|6.61|8.16|6.56|0
1660611000000|2022-08-16 00:50:00|8.18|6.58|8.18|6.58|8.19|6.59|8.17|6.57|0
1660611300000|2022-08-16 00:55:00|8.17|6.57|8.22|6.62|8.23|6.63|8.17|6.57|0
1660611600000|2022-08-16 01:00:00|8.2|6.6|8.2|6.6|8.2|6.6|8.15|6.55|0
1660611900000|2022-08-16 01:05:00|8.19|6.59|8.2|6.6|8.21|6.61|8.13|6.53|0
1660612200000|2022-08-16 01:10:00|8.18|6.58|8.19|6.59|8.2|6.6|8.15|6.55|0
1660612500000|2022-08-16 01:15:00|8.17|6.57|8.28|6.68|8.28|6.68|8.17|6.57|0
1660612800000|2022-08-16 01:20:00|8.26|6.66|8.41|6.81|8.41|6.81|8.24|6.64|0
1660613100000|2022-08-16 01:25:00|8.4|6.8|8.36|6.76|8.41|6.81|8.36|6.76|0
1660613400000|2022-08-16 01:30:00|8.34|6.74|8.21|6.61|8.37|6.77|8.18|6.58|0
1660613700000|2022-08-16 01:35:00|8.2|6.6|8.2|6.6|8.26|6.66|8.2|6.6|0
1660614000000|2022-08-16 01:40:00|8.21|6.61|8.23|6.63|8.25|6.65|8.16|6.56|0
1660614300000|2022-08-16 01:45:00|8.22|6.62|8.17|6.57|8.22|6.62|8.14|6.54|0
1660614600000|2022-08-16 01:50:00|8.18|6.58|8.17|6.57|8.18|6.58|8.15|6.55|0
1660614900000|2022-08-16 01:55:00|8.16|6.56|8.12|6.52|8.17|6.57|8.11|6.51|0
1660615200000|2022-08-16 02:00:00|8.14|6.54|8.06|6.46|8.16|6.56|8.06|6.46|0
1660615500000|2022-08-16 02:05:00|8.05|6.45|8|6.4|8.07|6.47|7.95|6.35|0
1660615800000|2022-08-16 02:10:00|7.99|6.39|8.02|6.42|8.03|6.43|7.99|6.39|0
1660616100000|2022-08-16 02:15:00|8.03|6.43|8.01|6.41|8.04|6.44|8.01|6.41|0
1660616400000|2022-08-16 02:20:00|8.02|6.42|8.05|6.45|8.06|6.46|8.02|6.42|0
1660616700000|2022-08-16 02:25:00|8.04|6.44|8.04|6.44|8.05|6.45|8.01|6.41|0
1660617000000|2022-08-16 02:30:00|8.02|6.42|8.01|6.41|8.04|6.44|8|6.4|0
1660617300000|2022-08-16 02:35:00|8|6.4|8.07|6.47|8.09|6.49|7.99|6.39|0
1660617600000|2022-08-16 02:40:00|8.06|6.46|8.04|6.44|8.07|6.47|8.03|6.43|0
1660617900000|2022-08-16 02:45:00|8.03|6.43|7.95|6.35|8.05|6.45|7.93|6.33|0
1660618200000|2022-08-16 02:50:00|7.93|6.33|7.86|6.26|7.93|6.33|7.77|6.17|0
1660618500000|2022-08-16 02:55:00|7.87|6.27|7.86|6.26|7.91|6.31|7.86|6.26|0
1660618800000|2022-08-16 03:00:00|7.87|6.27|7.89|6.29|7.91|6.31|7.86|6.26|0
1660619100000|2022-08-16 03:05:00|7.88|6.28|7.88|6.28|7.91|6.31|7.87|6.27|0
1660619400000|2022-08-16 03:10:00|7.89|6.29|7.95|6.35|7.95|6.35|7.89|6.29|0
1660619700000|2022-08-16 03:15:00|7.94|6.34|8.02|6.42|8.02|6.42|7.94|6.34|0
1660620000000|2022-08-16 03:20:00|8.01|6.41|7.98|6.38|8.02|6.42|7.98|6.38|0
1660620300000|2022-08-16 03:25:00|7.99|6.39|7.98|6.38|7.99|6.39|7.96|6.36|0
1660620600000|2022-08-16 03:30:00|7.97|6.37|7.99|6.39|7.99|6.39|7.95|6.35|0
1660620900000|2022-08-16 03:35:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1660621200000|2022-08-16 03:40:00|8.03|6.43|8.08|6.48|8.09|6.49|7.99|6.39|0
1660621500000|2022-08-16 03:45:00|8.09|6.49|8.06|6.46|8.09|6.49|8.05|6.45|0
1660621800000|2022-08-16 03:50:00|8.05|6.45|8.03|6.43|8.05|6.45|8.02|6.42|0
1660622100000|2022-08-16 03:55:00|8.04|6.44|8.05|6.45|8.05|6.45|8.03|6.43|0
1660622400000|2022-08-16 04:00:00|8.04|6.44|8.01|6.41|8.05|6.45|8.01|6.41|0
1660622700000|2022-08-16 04:05:00|8.02|6.42|8.06|6.46|8.06|6.46|7.99|6.39|0
1660623000000|2022-08-16 04:10:00|8.04|6.44|8.04|6.44|8.04|6.44|8.03|6.43|0
1660623300000|2022-08-16 04:15:00|8.02|6.42|8.04|6.44|8.04|6.44|8.02|6.42|0
1660623600000|2022-08-16 04:20:00|8.05|6.45|8.05|6.45|8.06|6.46|8.04|6.44|0
1660623900000|2022-08-16 04:25:00|8.04|6.44|8.04|6.44|8.05|6.45|8.03|6.43|0
1660624200000|2022-08-16 04:30:00|8.05|6.45|8.01|6.41|8.05|6.45|8.01|6.41|0
1660624500000|2022-08-16 04:35:00|8.02|6.42|7.99|6.39|8.02|6.42|7.99|6.39|0
1660624800000|2022-08-16 04:40:00|8|6.4|7.97|6.37|8|6.4|7.97|6.37|0
1660625100000|2022-08-16 04:45:00|7.96|6.36|7.97|6.37|7.98|6.38|7.96|6.36|0
1660625400000|2022-08-16 04:50:00|7.96|6.36|7.95|6.35|7.97|6.37|7.95|6.35|0
1660625700000|2022-08-16 04:55:00|7.94|6.34|7.95|6.35|7.97|6.37|7.93|6.33|0
1660626000000|2022-08-16 05:00:00|7.94|6.34|7.99|6.39|7.99|6.39|7.94|6.34|0
1660626300000|2022-08-16 05:05:00|8|6.4|8.03|6.43|8.07|6.47|8|6.4|0
1660626600000|2022-08-16 05:10:00|8.05|6.45|8.09|6.49|8.1|6.5|8.04|6.44|0
1660626900000|2022-08-16 05:15:00|8.08|6.48|8.07|6.47|8.13|6.53|8.07|6.47|0
1660627200000|2022-08-16 05:20:00|8.06|6.46|8.12|6.52|8.12|6.52|8.06|6.46|0
1660627500000|2022-08-16 05:25:00|8.11|6.51|8.11|6.51|8.13|6.53|8.09|6.49|0
1660627800000|2022-08-16 05:30:00|8.12|6.52|8.07|6.47|8.12|6.52|8.07|6.47|0
1660628100000|2022-08-16 05:35:00|8.08|6.48|8.06|6.46|8.1|6.5|8.03|6.43|0
1660628400000|2022-08-16 05:40:00|8.05|6.45|7.74|6.14|8.05|6.45|7.74|6.14|0
1660628700000|2022-08-16 05:45:00|7.75|6.15|7.75|6.15|7.76|6.16|7.74|6.14|0
1660629000000|2022-08-16 05:50:00|7.74|6.14|7.71|6.11|7.74|6.14|7.7|6.1|0
1660629300000|2022-08-16 05:55:00|7.7|6.1|7.64|6.04|7.72|6.12|7.62|6.02|0
1660629600000|2022-08-16 06:00:00|7.65|6.05|7.7|6.1|7.74|6.14|7.64|6.04|0
1660629900000|2022-08-16 06:05:00|7.71|6.11|7.75|6.15|7.75|6.15|7.71|6.11|0
1660630200000|2022-08-16 06:10:00|7.76|6.16|7.81|6.21|7.84|6.24|7.76|6.16|0
1660630500000|2022-08-16 06:15:00|7.82|6.22|7.81|6.21|7.83|6.23|7.8|6.2|0
1660630800000|2022-08-16 06:20:00|7.82|6.22|7.62|6.02|7.86|6.26|7.61|6.01|0
1660631100000|2022-08-16 06:25:00|7.61|6.01|7.88|6.28|7.91|6.31|7.61|6.01|0
1660631400000|2022-08-16 06:30:00|7.89|6.29|7.93|6.33|7.97|6.37|7.88|6.28|0
1660631700000|2022-08-16 06:35:00|7.92|6.32|7.92|6.32|7.97|6.37|7.92|6.32|0
1660632000000|2022-08-16 06:40:00|7.93|6.33|7.91|6.31|7.95|6.35|7.88|6.28|0
1660632300000|2022-08-16 06:45:00|7.92|6.32|7.88|6.28|7.93|6.33|7.88|6.28|0
1660632600000|2022-08-16 06:50:00|7.89|6.29|7.89|6.29|7.9|6.3|7.86|6.26|0
1660632900000|2022-08-16 06:55:00|7.88|6.28|7.98|6.38|7.98|6.38|7.88|6.28|0
1660633200000|2022-08-16 07:00:00|7.97|6.37|8.02|6.42|8.11|6.51|7.97|6.37|0
1660633500000|2022-08-16 07:05:00|7.92|6.52|8.05|6.65|8.06|6.66|7.88|6.48|0
1660633800000|2022-08-16 07:10:00|8.06|6.66|8|6.6|8.06|6.66|7.99|6.59|0
1660634100000|2022-08-16 07:15:00|8.01|6.61|8.01|6.61|8.06|6.66|7.98|6.58|0
1660634400000|2022-08-16 07:20:00|7.99|6.59|7.96|6.56|8.02|6.62|7.9|6.5|0
1660634700000|2022-08-16 07:25:00|7.94|6.54|7.94|6.54|7.97|6.57|7.92|6.52|0
1660635000000|2022-08-16 07:30:00|7.93|6.53|7.83|6.43|7.94|6.54|7.83|6.43|0
1660635300000|2022-08-16 07:35:00|7.85|6.45|7.9|6.5|7.93|6.53|7.83|6.43|0
1660635600000|2022-08-16 07:40:00|7.91|6.51|7.98|6.58|8.01|6.61|7.91|6.51|0
1660635900000|2022-08-16 07:45:00|7.99|6.59|7.82|6.42|7.99|6.59|7.82|6.42|0
1660636200000|2022-08-16 07:50:00|7.83|6.43|7.77|6.37|7.83|6.43|7.74|6.34|0
1660636500000|2022-08-16 07:55:00|7.76|6.36|7.67|6.27|7.78|6.38|7.66|6.26|0
1660636800000|2022-08-16 08:00:00|7.66|6.26|7.69|6.29|7.72|6.32|7.64|6.24|0
1660637100000|2022-08-16 08:05:00|7.71|6.31|7.59|6.19|7.76|6.36|7.57|6.17|0
1660637400000|2022-08-16 08:10:00|7.56|6.16|7.59|6.19|7.61|6.21|7.53|6.13|0
1660637700000|2022-08-16 08:15:00|7.6|6.2|7.64|6.24|7.65|6.25|7.57|6.17|0
1660638000000|2022-08-16 08:20:00|7.65|6.25|7.59|6.19|7.68|6.28|7.59|6.19|0
1660638300000|2022-08-16 08:25:00|7.58|6.18|7.55|6.15|7.58|6.18|7.48|6.08|0
1660638600000|2022-08-16 08:30:00|7.52|6.12|7.53|6.13|7.59|6.19|7.52|6.12|0
1660638900000|2022-08-16 08:35:00|7.56|6.16|7.41|6.01|7.56|6.16|7.4|6|0
1660639200000|2022-08-16 08:40:00|7.42|6.02|7.47|6.07|7.5|6.1|7.37|5.97|0
1660639500000|2022-08-16 08:45:00|7.48|6.08|7.57|6.17|7.57|6.17|7.48|6.08|0
1660639800000|2022-08-16 08:50:00|7.56|6.16|7.55|6.15|7.57|6.17|7.48|6.08|0
1660640100000|2022-08-16 08:55:00|7.56|6.16|7.52|6.12|7.57|6.17|7.52|6.12|0
1660640400000|2022-08-16 09:00:00|7.51|6.11|7.65|6.25|7.66|6.26|7.5|6.1|0
1660640700000|2022-08-16 09:05:00|7.64|6.24|7.72|6.32|7.73|6.33|7.6|6.2|0
1660641000000|2022-08-16 09:10:00|7.73|6.33|7.75|6.35|7.77|6.37|7.7|6.3|0
1660641300000|2022-08-16 09:15:00|7.76|6.36|7.72|6.32|7.77|6.37|7.68|6.28|0
1660641600000|2022-08-16 09:20:00|7.73|6.33|7.73|6.33|7.76|6.36|7.69|6.29|0
1660641900000|2022-08-16 09:25:00|7.71|6.31|7.72|6.32|7.72|6.32|7.64|6.24|0
1660642200000|2022-08-16 09:30:00|7.71|6.31|7.82|6.42|7.85|6.45|7.7|6.3|0
1660642500000|2022-08-16 09:35:00|7.8|6.4|7.79|6.39|7.86|6.46|7.77|6.37|0
1660642800000|2022-08-16 09:40:00|7.78|6.38|7.76|6.36|7.83|6.43|7.74|6.34|0
1660643100000|2022-08-16 09:45:00|7.75|6.35|7.73|6.33|7.77|6.37|7.73|6.33|0
1660643400000|2022-08-16 09:50:00|7.74|6.34|7.71|6.31|7.77|6.37|7.69|6.29|0
1660643700000|2022-08-16 09:55:00|7.7|6.3|7.67|6.27|7.73|6.33|7.67|6.27|0
1660644000000|2022-08-16 10:00:00|7.68|6.28|7.69|6.29|7.76|6.36|7.68|6.28|0
1660644300000|2022-08-16 10:05:00|7.68|6.28|7.74|6.34|7.74|6.34|7.67|6.27|0
1660644600000|2022-08-16 10:10:00|7.75|6.35|7.82|6.42|7.84|6.44|7.72|6.32|0
1660644900000|2022-08-16 10:15:00|7.83|6.43|7.81|6.41|7.88|6.48|7.76|6.36|0
1660645200000|2022-08-16 10:20:00|7.77|6.37|7.7|6.3|7.78|6.38|7.69|6.29|0
1660645500000|2022-08-16 10:25:00|7.69|6.29|7.78|6.38|7.78|6.38|7.67|6.27|0
1660645800000|2022-08-16 10:30:00|7.77|6.37|7.76|6.36|7.8|6.4|7.73|6.33|0
1660646100000|2022-08-16 10:35:00|7.77|6.37|7.8|6.4|7.85|6.45|7.76|6.36|0
1660646400000|2022-08-16 10:40:00|7.79|6.39|7.81|6.41|7.89|6.49|7.79|6.39|0
1660646700000|2022-08-16 10:45:00|7.83|6.43|7.83|6.43|7.84|6.44|7.78|6.38|0
1660647000000|2022-08-16 10:50:00|7.82|6.42|7.77|6.37|7.83|6.43|7.76|6.36|0
1660647300000|2022-08-16 10:55:00|7.76|6.36|7.78|6.38|7.8|6.4|7.73|6.33|0
1660647600000|2022-08-16 11:00:00|7.79|6.39|7.68|6.28|7.86|6.46|7.67|6.27|0
1660647900000|2022-08-16 11:05:00|7.69|6.29|7.6|6.2|7.7|6.3|7.59|6.19|0
1660648200000|2022-08-16 11:10:00|7.61|6.21|7.59|6.19|7.61|6.21|7.55|6.15|0
1660648500000|2022-08-16 11:15:00|7.6|6.2|7.57|6.17|7.61|6.21|7.57|6.17|0
1660648800000|2022-08-16 11:20:00|7.58|6.18|7.56|6.16|7.58|6.18|7.53|6.13|0
1660649100000|2022-08-16 11:25:00|7.59|6.19|7.48|6.08|7.59|6.19|7.48|6.08|0
1660649400000|2022-08-16 11:30:00|7.47|6.07|7.47|6.07|7.52|6.12|7.46|6.06|0
1660649700000|2022-08-16 11:35:00|7.48|6.08|7.44|6.04|7.48|6.08|7.42|6.02|0
1660650000000|2022-08-16 11:40:00|7.46|6.06|7.48|6.08|7.54|6.14|7.46|6.06|0
1660650300000|2022-08-16 11:45:00|7.5|6.1|7.52|6.12|7.52|6.12|7.47|6.07|0
1660650600000|2022-08-16 11:50:00|7.5|6.1|7.47|6.07|7.53|6.13|7.46|6.06|0
1660650900000|2022-08-16 11:55:00|7.46|6.06|7.48|6.08|7.49|6.09|7.44|6.04|0
1660651200000|2022-08-16 12:00:00|7.49|6.09|7.52|6.12|7.56|6.16|7.48|6.08|0
1660651500000|2022-08-16 12:05:00|7.51|6.11|7.51|6.11|7.54|6.14|7.51|6.11|0
1660651800000|2022-08-16 12:10:00|7.49|6.09|7.42|6.02|7.5|6.1|7.37|5.97|0
1660652100000|2022-08-16 12:15:00|7.41|6.01|7.41|6.01|7.43|6.03|7.36|5.96|0
1660652400000|2022-08-16 12:20:00|7.43|6.03|7.38|5.98|7.46|6.06|7.3|5.9|0
1660652700000|2022-08-16 12:25:00|7.4|6|7.37|5.97|7.42|6.02|7.37|5.97|0
1660653000000|2022-08-16 12:30:00|7.38|5.98|7.5|6.1|7.57|6.17|7.35|5.95|0
1660653300000|2022-08-16 12:35:00|7.51|6.11|7.54|6.14|7.54|6.14|7.47|6.07|0
1660653600000|2022-08-16 12:40:00|7.53|6.13|7.55|6.15|7.61|6.21|7.51|6.11|0
1660653900000|2022-08-16 12:45:00|7.56|6.16|7.65|6.25|7.68|6.28|7.55|6.15|0
1660654200000|2022-08-16 12:50:00|7.66|6.26|7.64|6.24|7.74|6.34|7.42|6.02|0
1660654500000|2022-08-16 12:55:00|7.66|6.26|7.56|6.16|7.67|6.27|7.55|6.15|0
1660654800000|2022-08-16 13:00:00|7.55|6.15|7.52|6.12|7.6|6.2|7.51|6.11|0
1660655100000|2022-08-16 13:05:00|7.51|6.11|7.49|6.09|7.58|6.18|7.49|6.09|0
1660655400000|2022-08-16 13:10:00|7.51|6.11|7.52|6.12|7.59|6.19|7.5|6.1|0
1660655700000|2022-08-16 13:15:00|7.51|6.11|7.55|6.15|7.6|6.2|7.48|6.08|0
1660656000000|2022-08-16 13:20:00|7.56|6.16|7.61|6.21|7.65|6.25|7.54|6.14|0
1660656300000|2022-08-16 13:25:00|7.62|6.22|7.61|6.21|7.65|6.25|7.55|6.15|0
1660656600000|2022-08-16 13:30:00|7.6|6.2|7.28|5.88|7.6|6.2|7.18|5.78|0
1660656900000|2022-08-16 13:35:00|7.27|5.87|7.23|5.83|7.36|5.96|7.1|5.7|0
1660657200000|2022-08-16 13:40:00|7.24|5.84|7.33|5.93|7.37|5.97|7.19|5.79|0
1660657500000|2022-08-16 13:45:00|7.34|5.94|7.47|6.07|7.48|6.08|7.22|5.82|0
1660657800000|2022-08-16 13:50:00|7.49|6.09|7.38|5.98|7.56|6.16|7.34|5.94|0
1660658100000|2022-08-16 13:55:00|7.4|6|7.25|5.85|7.41|6.01|7.16|5.76|0
1660658400000|2022-08-16 14:00:00|7.27|5.87|7.47|6.07|7.68|6.28|7.25|5.85|0
1660658700000|2022-08-16 14:05:00|7.48|6.08|7.44|6.04|7.54|6.14|7.36|5.96|0
1660659000000|2022-08-16 14:10:00|7.45|6.05|7.46|6.06|7.53|6.13|7.24|5.84|0
1660659300000|2022-08-16 14:15:00|7.47|6.07|7.19|5.79|7.66|6.26|7.13|5.73|0
1660659600000|2022-08-16 14:20:00|7.2|5.8|7.25|5.85|7.25|5.85|7.09|5.69|0
1660659900000|2022-08-16 14:25:00|7.28|5.88|7.43|6.03|7.47|6.07|7.27|5.87|0
1660660200000|2022-08-16 14:30:00|7.44|6.04|7.8|6.4|7.83|6.43|7.44|6.04|0
1660660500000|2022-08-16 14:35:00|7.81|6.41|7.87|6.47|7.91|6.51|7.54|6.14|0
1660660800000|2022-08-16 14:40:00|7.85|6.45|7.59|6.19|7.91|6.51|7.57|6.17|0
1660661100000|2022-08-16 14:45:00|7.6|6.2|7.52|6.12|7.67|6.27|7.49|6.09|0
1660661400000|2022-08-16 14:50:00|7.53|6.13|7.52|6.12|7.56|6.16|7.42|6.02|0
1660661700000|2022-08-16 14:55:00|7.51|6.11|7.66|6.26|7.72|6.32|7.49|6.09|0
1660662000000|2022-08-16 15:00:00|7.67|6.27|7.66|6.26|7.69|6.29|7.49|6.09|0
1660662300000|2022-08-16 15:05:00|7.67|6.27|7.55|6.15|7.67|6.27|7.43|6.03|0
1660662600000|2022-08-16 15:10:00|7.54|6.14|7.15|5.75|7.54|6.14|7.14|5.74|0
1660662900000|2022-08-16 15:15:00|7.14|5.74|6.95|5.55|7.5|6.1|6.95|5.55|0
1660663200000|2022-08-16 15:20:00|6.94|5.54|7.09|5.69|7.1|5.7|6.94|5.54|0
1660663500000|2022-08-16 15:25:00|7.1|5.7|6.95|5.55|7.12|5.72|6.91|5.51|0
1660663800000|2022-08-16 15:30:00|6.96|5.56|6.88|5.48|7|5.6|6.74|5.34|0
1660664100000|2022-08-16 15:35:00|6.89|5.49|6.8|5.4|6.91|5.51|6.79|5.39|0
1660664400000|2022-08-16 15:40:00|6.78|5.38|6.79|5.39|6.87|5.47|6.77|5.37|0
1660664700000|2022-08-16 15:45:00|6.78|5.38|6.74|5.34|6.95|5.55|6.6|5.2|0
1660665000000|2022-08-16 15:50:00|6.73|5.33|6.56|5.16|6.75|5.35|6.56|5.16|0
1660665300000|2022-08-16 15:55:00|6.57|5.17|6.52|5.12|6.62|5.22|6.45|5.05|0
1660665600000|2022-08-16 16:00:00|6.53|5.13|6.59|5.19|6.6|5.2|6.51|5.11|0
1660665900000|2022-08-16 16:05:00|6.57|5.17|6.62|5.22|6.63|5.23|6.53|5.13|0
1660666200000|2022-08-16 16:10:00|6.61|5.21|6.5|5.1|6.61|5.21|6.49|5.09|0
1660666500000|2022-08-16 16:15:00|6.51|5.11|6.41|5.01|6.51|5.11|6.39|4.99|0
1660666800000|2022-08-16 16:20:00|6.42|5.02|6.46|5.06|6.53|5.13|6.42|5.02|0
1660667100000|2022-08-16 16:25:00|6.47|5.07|6.58|5.18|6.59|5.19|6.46|5.06|0
1660667400000|2022-08-16 16:30:00|6.59|5.19|6.54|5.14|6.6|5.2|6.48|5.08|0
1660667700000|2022-08-16 16:35:00|6.53|5.13|6.56|5.16|6.57|5.17|6.49|5.09|0
1660668000000|2022-08-16 16:40:00|6.57|5.17|6.69|5.29|6.71|5.31|6.54|5.14|0
1660668300000|2022-08-16 16:45:00|6.7|5.3|6.67|5.27|6.72|5.32|6.64|5.24|0
1660668600000|2022-08-16 16:50:00|6.66|5.26|6.91|5.51|6.91|5.51|6.62|5.22|0
1660668900000|2022-08-16 16:55:00|6.9|5.5|6.88|5.48|6.92|5.52|6.85|5.45|0
1660669200000|2022-08-16 17:00:00|6.87|5.47|6.83|5.43|6.93|5.53|6.83|5.43|0
1660669500000|2022-08-16 17:05:00|6.84|5.44|6.69|5.29|6.85|5.45|6.69|5.29|0
1660669800000|2022-08-16 17:10:00|6.7|5.3|6.7|5.3|6.73|5.33|6.66|5.26|0
1660670100000|2022-08-16 17:15:00|6.71|5.31|6.7|5.3|6.71|5.31|6.64|5.24|0
1660670400000|2022-08-16 17:20:00|6.71|5.31|6.61|5.21|6.73|5.33|6.6|5.2|0
1660670700000|2022-08-16 17:25:00|6.6|5.2|6.66|5.26|6.67|5.27|6.59|5.19|0
1660671000000|2022-08-16 17:30:00|6.65|5.25|6.61|5.21|6.69|5.29|6.61|5.21|0
1660671300000|2022-08-16 17:35:00|6.62|5.22|6.25|4.85|6.63|5.23|6.23|4.83|0
1660671600000|2022-08-16 17:40:00|6.24|4.84|6.28|4.88|6.3|4.9|6.24|4.84|0
1660671900000|2022-08-16 17:45:00|6.27|4.87|6.24|4.84|6.28|4.88|6.23|4.83|0
1660672200000|2022-08-16 17:50:00|6.25|4.85|6.2|4.8|6.25|4.85|6.17|4.77|0
1660672500000|2022-08-16 17:55:00|6.21|4.81|6.18|4.78|6.24|4.84|6.14|4.74|0
1660672800000|2022-08-16 18:00:00|6.19|4.79|6.15|4.75|6.22|4.82|6.07|4.67|0
1660673100000|2022-08-16 18:05:00|6.14|4.74|5.99|4.59|6.14|4.74|5.99|4.59|0
1660673400000|2022-08-16 18:10:00|6|4.6|5.98|4.58|6|4.6|5.9|4.5|0
1660673700000|2022-08-16 18:15:00|5.97|4.57|6.43|5.03|6.44|5.04|5.93|4.53|0
1660674000000|2022-08-16 18:20:00|6.42|5.02|6.48|5.08|6.5|5.1|6.39|4.99|0
1660674300000|2022-08-16 18:25:00|6.47|5.07|6.55|5.15|6.62|5.22|6.46|5.06|0
1660674600000|2022-08-16 18:30:00|6.56|5.16|6.78|5.38|6.78|5.38|6.55|5.15|0
1660674900000|2022-08-16 18:35:00|6.8|5.4|7.23|5.83|7.25|5.85|6.77|5.37|0
1660675200000|2022-08-16 18:40:00|7.21|5.81|7.38|5.98|7.47|6.07|7.19|5.79|0
1660675500000|2022-08-16 18:45:00|7.41|6.01|7.71|6.31|7.89|6.46|7.41|6.01|0
1660675800000|2022-08-16 18:50:00|7.7|6.3|7.35|5.95|7.83|6.4|6.94|5.54|0
1660676100000|2022-08-16 18:55:00|7.36|5.96|7.11|5.71|7.36|5.96|7.07|5.67|0
1660676400000|2022-08-16 19:00:00|7.1|5.7|7.39|5.99|7.43|6.03|7.1|5.7|0
1660676700000|2022-08-16 19:05:00|7.38|5.98|7.21|5.81|7.39|5.99|7.12|5.72|0
1660677000000|2022-08-16 19:10:00|7.25|5.85|7.2|5.8|7.32|5.92|7.19|5.79|0
1660677300000|2022-08-16 19:15:00|7.21|5.81|7.11|5.71|7.31|5.91|7.11|5.71|0
1660677600000|2022-08-16 19:20:00|7.12|5.72|7|5.6|7.21|5.81|6.99|5.59|0
1660677900000|2022-08-16 19:25:00|6.99|5.59|6.93|5.53|7.03|5.63|6.87|5.47|0
1660678200000|2022-08-16 19:30:00|6.92|5.52|6.81|5.41|6.94|5.54|6.78|5.38|0
1660678500000|2022-08-16 19:35:00|6.8|5.4|6.86|5.46|6.88|5.48|6.77|5.37|0
1660678800000|2022-08-16 19:40:00|6.85|5.45|6.76|5.36|7.14|5.74|6.55|5.15|0
1660679100000|2022-08-16 19:45:00|6.77|5.37|6.53|5.13|6.77|5.37|6.49|5.09|0
1660679400000|2022-08-16 19:50:00|6.5|5.1|6.65|5.25|6.67|5.27|6.49|5.09|0
1660679700000|2022-08-16 19:55:00|6.63|5.23|6.76|5.36|6.82|5.42|6.63|5.23|0
1660680000000|2022-08-16 20:00:00|6.79|5.39|6.87|5.47|6.9|5.5|6.79|5.39|0
1660680300000|2022-08-16 20:05:00|6.88|5.48|6.88|5.48|6.88|5.48|6.84|5.44|0
1660680600000|2022-08-16 20:10:00|6.87|5.47|6.92|5.52|6.92|5.52|6.84|5.44|0
1660680900000|2022-08-16 20:15:00|7.03|5.43|6.99|5.39|7.05|5.45|6.98|5.38|0
1660681200000|2022-08-16 20:20:00|6.98|5.38|6.98|5.38|6.99|5.39|6.97|5.37|0
1660681500000|2022-08-16 20:25:00|6.99|5.39|7.01|5.41|7.01|5.41|6.98|5.38|0
1660681800000|2022-08-16 20:30:00|7|5.4|6.95|5.35|7|5.4|6.95|5.35|0
1660682100000|2022-08-16 20:35:00|6.94|5.34|6.87|5.27|6.94|5.34|6.86|5.26|0
1660682400000|2022-08-16 20:40:00|6.86|5.26|6.86|5.26|6.87|5.27|6.86|5.26|0
1660682700000|2022-08-16 20:45:00|6.85|5.25|6.81|5.21|6.85|5.25|6.8|5.2|0
1660683000000|2022-08-16 20:50:00|6.8|5.2|6.71|5.11|6.8|5.2|6.71|5.11|0
1660683300000|2022-08-16 20:55:00|6.7|5.1|6.71|5.11|6.72|5.12|6.7|5.1|0
1660683600000|2022-08-16 21:00:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1660683900000|2022-08-16 21:05:00|6.73|5.13|6.73|5.13|6.73|5.13|6.73|5.13|0
1660684200000|2022-08-16 21:10:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1660684500000|2022-08-16 21:15:00|6.74|5.14|6.75|5.15|6.76|5.16|6.73|5.13|0
1660684800000|2022-08-16 21:20:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1660685100000|2022-08-16 21:25:00|6.74|5.14|6.73|5.13|6.74|5.14|6.73|5.13|0
1660685700000|2022-08-16 21:35:00|6.72|5.12|6.73|5.13|6.74|5.14|6.72|5.12|0
1660686000000|2022-08-16 21:40:00|6.72|5.12|6.72|5.12|6.72|5.12|6.72|5.12|0
1660686300000|2022-08-16 21:45:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1660686600000|2022-08-16 21:50:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1660686900000|2022-08-16 21:55:00|6.71|5.11|6.72|5.12|6.72|5.12|6.71|5.11|0
1660687200000|2022-08-16 22:00:00|6.74|5.14|6.85|5.25|6.86|5.26|6.74|5.14|0
1660687500000|2022-08-16 22:05:00|6.84|5.24|6.87|5.27|6.89|5.29|6.83|5.23|0
1660687800000|2022-08-16 22:10:00|6.86|5.26|6.83|5.23|6.87|5.27|6.83|5.23|0
1660688100000|2022-08-16 22:15:00|6.84|5.24|6.88|5.28|6.89|5.29|6.84|5.24|0
1660688400000|2022-08-16 22:20:00|6.87|5.27|6.85|5.25|6.87|5.27|6.81|5.21|0
1660688700000|2022-08-16 22:25:00|6.86|5.26|6.83|5.23|6.87|5.27|6.83|5.23|0
1660689000000|2022-08-16 22:30:00|6.82|5.22|6.85|5.25|6.85|5.25|6.82|5.22|0
1660689300000|2022-08-16 22:35:00|6.86|5.26|6.83|5.23|6.88|5.28|6.83|5.23|0
1660689600000|2022-08-16 22:40:00|6.81|5.21|6.81|5.21|6.84|5.24|6.79|5.19|0
1660689900000|2022-08-16 22:45:00|6.82|5.22|6.86|5.26|6.86|5.26|6.82|5.22|0
1660690200000|2022-08-16 22:50:00|6.85|5.25|6.81|5.21|6.86|5.26|6.81|5.21|0
1660690500000|2022-08-16 22:55:00|6.82|5.22|6.84|5.24|6.84|5.24|6.82|5.22|0
1660690800000|2022-08-16 23:00:00|6.83|5.23|6.84|5.24|6.85|5.25|6.82|5.22|0
1660691100000|2022-08-16 23:05:00|6.85|5.25|6.87|5.27|6.9|5.3|6.85|5.25|0
1660691400000|2022-08-16 23:10:00|6.86|5.26|6.85|5.25|6.87|5.27|6.84|5.24|0
1660691700000|2022-08-16 23:15:00|6.86|5.26|6.89|5.29|6.89|5.29|6.83|5.23|0
1660692000000|2022-08-16 23:20:00|6.87|5.27|6.89|5.29|6.91|5.31|6.86|5.26|0
1660692300000|2022-08-16 23:25:00|6.9|5.3|6.92|5.32|6.92|5.32|6.89|5.29|0
1660692600000|2022-08-16 23:30:00|6.9|5.3|6.91|5.31|6.92|5.32|6.89|5.29|0
1660692900000|2022-08-16 23:35:00|6.92|5.32|6.89|5.29|6.92|5.32|6.88|5.28|0
1660693200000|2022-08-16 23:40:00|6.88|5.28|6.9|5.3|6.91|5.31|6.88|5.28|0
1660693500000|2022-08-16 23:45:00|6.89|5.29|6.85|5.25|6.9|5.3|6.83|5.23|0
1660693800000|2022-08-16 23:50:00|6.84|5.24|6.77|5.17|6.87|5.27|6.77|5.17|0
1660694100000|2022-08-16 23:55:00|6.76|5.16|6.77|5.17|6.77|5.17|6.71|5.11|0
1660694400000|2022-08-17 00:00:00|6.76|5.16|6.81|5.21|6.85|5.25|6.72|5.12|0
1660694700000|2022-08-17 00:05:00|6.8|5.2|6.73|5.13|6.8|5.2|6.73|5.13|0
1660695000000|2022-08-17 00:10:00|6.74|5.14|6.63|5.03|6.74|5.14|6.62|5.02|0
1660695300000|2022-08-17 00:15:00|6.62|5.02|6.57|4.97|6.63|5.03|6.56|4.96|0
1660695600000|2022-08-17 00:20:00|6.56|4.96|6.64|5.04|6.67|5.07|6.55|4.95|0
1660695900000|2022-08-17 00:25:00|6.65|5.05|6.86|5.26|6.87|5.27|6.65|5.05|0
1660696200000|2022-08-17 00:30:00|6.85|5.25|6.92|5.32|6.99|5.39|6.85|5.25|0
1660696500000|2022-08-17 00:35:00|6.91|5.31|6.98|5.38|6.99|5.39|6.91|5.31|0
1660696800000|2022-08-17 00:40:00|6.97|5.37|7.13|5.53|7.13|5.53|6.97|5.37|0
1660697100000|2022-08-17 00:45:00|7.12|5.52|7.06|5.46|7.14|5.54|7.06|5.46|0
1660697400000|2022-08-17 00:50:00|7.05|5.45|7.06|5.46|7.07|5.47|7.05|5.45|0
1660697700000|2022-08-17 00:55:00|7.05|5.45|7.04|5.44|7.06|5.46|7.02|5.42|0
1660698000000|2022-08-17 01:00:00|7.05|5.45|7.13|5.53|7.16|5.56|7.05|5.45|0
1660698300000|2022-08-17 01:05:00|7.14|5.54|7.13|5.53|7.15|5.55|7.12|5.52|0
1660698600000|2022-08-17 01:10:00|7.14|5.54|7.08|5.48|7.14|5.54|7.05|5.45|0
1660698900000|2022-08-17 01:15:00|7.07|5.47|7.08|5.48|7.11|5.51|7.04|5.44|0
1660699200000|2022-08-17 01:20:00|7.09|5.49|7.09|5.49|7.11|5.51|7.07|5.47|0
1660699500000|2022-08-17 01:25:00|7.08|5.48|7.11|5.51|7.15|5.55|7.07|5.47|0
1660699800000|2022-08-17 01:30:00|7.1|5.5|7.08|5.48|7.12|5.52|7.06|5.46|0
1660700100000|2022-08-17 01:35:00|7.07|5.47|7.16|5.56|7.18|5.58|7.07|5.47|0
1660700400000|2022-08-17 01:40:00|7.17|5.57|7.16|5.56|7.17|5.57|7.12|5.52|0
1660700700000|2022-08-17 01:45:00|7.15|5.55|7.15|5.55|7.19|5.59|7.13|5.53|0
1660701000000|2022-08-17 01:50:00|7.14|5.54|7.06|5.46|7.15|5.55|7.06|5.46|0
1660701300000|2022-08-17 01:55:00|7.05|5.45|7.04|5.44|7.09|5.49|7.02|5.42|0
1660701600000|2022-08-17 02:00:00|7.03|5.43|6.95|5.35|7.08|5.48|6.94|5.34|0
1660701900000|2022-08-17 02:05:00|6.94|5.34|6.97|5.37|7|5.4|6.93|5.33|0
1660702200000|2022-08-17 02:10:00|6.98|5.38|6.99|5.39|7.02|5.42|6.95|5.35|0
1660702500000|2022-08-17 02:15:00|7|5.4|6.96|5.36|7.01|5.41|6.95|5.35|0
1660702800000|2022-08-17 02:20:00|6.95|5.35|6.98|5.38|6.98|5.38|6.93|5.33|0
1660703100000|2022-08-17 02:25:00|6.99|5.39|6.96|5.36|7|5.4|6.95|5.35|0
1660703400000|2022-08-17 02:30:00|6.95|5.35|6.87|5.27|6.95|5.35|6.87|5.27|0
1660703700000|2022-08-17 02:35:00|6.88|5.28|6.95|5.35|6.97|5.37|6.85|5.25|0
1660704000000|2022-08-17 02:40:00|6.94|5.34|6.96|5.36|6.96|5.36|6.89|5.29|0
1660704300000|2022-08-17 02:45:00|6.95|5.35|6.93|5.33|6.96|5.36|6.93|5.33|0
1660704600000|2022-08-17 02:50:00|6.94|5.34|6.94|5.34|6.97|5.37|6.94|5.34|0
1660704900000|2022-08-17 02:55:00|6.95|5.35|6.95|5.35|6.96|5.36|6.93|5.33|0
1660705200000|2022-08-17 03:00:00|6.94|5.34|6.96|5.36|6.96|5.36|6.92|5.32|0
1660705500000|2022-08-17 03:05:00|6.95|5.35|6.92|5.32|6.96|5.36|6.92|5.32|0
1660705800000|2022-08-17 03:10:00|6.91|5.31|6.9|5.3|6.94|5.34|6.9|5.3|0
1660706100000|2022-08-17 03:15:00|6.91|5.31|6.94|5.34|6.94|5.34|6.9|5.3|0
1660706400000|2022-08-17 03:20:00|6.93|5.33|6.94|5.34|6.94|5.34|6.91|5.31|0
1660706700000|2022-08-17 03:25:00|6.95|5.35|6.91|5.31|6.95|5.35|6.9|5.3|0
1660707000000|2022-08-17 03:30:00|6.9|5.3|6.93|5.33|6.95|5.35|6.9|5.3|0
1660707300000|2022-08-17 03:35:00|6.95|5.35|6.93|5.33|6.98|5.38|6.93|5.33|0
1660707600000|2022-08-17 03:40:00|6.92|5.32|6.93|5.33|6.94|5.34|6.92|5.32|0
1660707900000|2022-08-17 03:45:00|6.94|5.34|6.94|5.34|6.95|5.35|6.93|5.33|0
1660708200000|2022-08-17 03:50:00|6.95|5.35|6.91|5.31|6.95|5.35|6.91|5.31|0
1660708500000|2022-08-17 03:55:00|6.9|5.3|6.89|5.29|6.93|5.33|6.89|5.29|0
1660708800000|2022-08-17 04:00:00|6.88|5.28|6.85|5.25|6.88|5.28|6.85|5.25|0
1660709100000|2022-08-17 04:05:00|6.86|5.26|6.86|5.26|6.86|5.26|6.84|5.24|0
1660709400000|2022-08-17 04:10:00|6.85|5.25|6.85|5.25|6.86|5.26|6.84|5.24|0
1660709700000|2022-08-17 04:15:00|6.86|5.26|6.86|5.26|6.86|5.26|6.85|5.25|0
1660710000000|2022-08-17 04:20:00|6.87|5.27|6.86|5.26|6.88|5.28|6.86|5.26|0
1660710300000|2022-08-17 04:25:00|6.85|5.25|6.82|5.22|6.85|5.25|6.82|5.22|0
1660710600000|2022-08-17 04:30:00|6.81|5.21|6.78|5.18|6.81|5.21|6.78|5.18|0
1660710900000|2022-08-17 04:35:00|6.79|5.19|6.79|5.19|6.79|5.19|6.76|5.16|0
1660711200000|2022-08-17 04:40:00|6.78|5.18|6.74|5.14|6.78|5.18|6.74|5.14|0
1660711500000|2022-08-17 04:45:00|6.75|5.15|6.76|5.16|6.76|5.16|6.75|5.15|0
1660711800000|2022-08-17 04:50:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1660712100000|2022-08-17 04:55:00|6.74|5.14|6.74|5.14|6.74|5.14|6.72|5.12|0
1660712400000|2022-08-17 05:00:00|6.72|5.12|6.65|5.05|6.72|5.12|6.65|5.05|0
1660712700000|2022-08-17 05:05:00|6.64|5.04|6.69|5.09|6.7|5.1|6.64|5.04|0
1660713000000|2022-08-17 05:10:00|6.68|5.08|6.66|5.06|6.68|5.08|6.64|5.04|0
1660713300000|2022-08-17 05:15:00|6.65|5.05|6.64|5.04|6.67|5.07|6.64|5.04|0
1660713600000|2022-08-17 05:20:00|6.65|5.05|6.66|5.06|6.66|5.06|6.62|5.02|0
1660713900000|2022-08-17 05:25:00|6.65|5.05|6.69|5.09|6.7|5.1|6.64|5.04|0
1660714200000|2022-08-17 05:30:00|6.7|5.1|6.67|5.07|6.71|5.11|6.67|5.07|0
1660714500000|2022-08-17 05:35:00|6.68|5.08|6.7|5.1|6.7|5.1|6.65|5.05|0
1660714800000|2022-08-17 05:40:00|6.69|5.09|6.7|5.1|6.72|5.12|6.69|5.09|0
1660715100000|2022-08-17 05:45:00|6.71|5.11|6.72|5.12|6.76|5.16|6.69|5.09|0
1660715400000|2022-08-17 05:50:00|6.73|5.13|6.69|5.09|6.74|5.14|6.68|5.08|0
1660715700000|2022-08-17 05:55:00|6.68|5.08|6.58|4.98|6.68|5.08|6.56|4.96|0
1660716000000|2022-08-17 06:00:00|6.59|4.99|6.65|5.05|6.66|5.06|6.58|4.98|0
1660716300000|2022-08-17 06:05:00|6.64|5.04|6.75|5.15|6.75|5.15|6.64|5.04|0
1660716600000|2022-08-17 06:10:00|6.74|5.14|6.8|5.2|6.83|5.23|6.73|5.13|0
1660716900000|2022-08-17 06:15:00|6.81|5.21|6.87|5.27|6.9|5.3|6.77|5.17|0
1660717200000|2022-08-17 06:20:00|6.88|5.28|6.84|5.24|6.88|5.28|6.83|5.23|0
1660717500000|2022-08-17 06:25:00|6.83|5.23|6.82|5.22|6.84|5.24|6.77|5.17|0
1660717800000|2022-08-17 06:30:00|6.81|5.21|6.86|5.26|6.87|5.27|6.8|5.2|0
1660718100000|2022-08-17 06:35:00|6.85|5.25|6.96|5.36|6.97|5.37|6.85|5.25|0
1660718400000|2022-08-17 06:40:00|6.95|5.35|6.9|5.3|6.97|5.37|6.9|5.3|0
1660718700000|2022-08-17 06:45:00|6.91|5.31|6.94|5.34|6.97|5.37|6.9|5.3|0
1660719000000|2022-08-17 06:50:00|6.95|5.35|6.93|5.33|6.95|5.35|6.9|5.3|0
1660719300000|2022-08-17 06:55:00|6.92|5.32|6.94|5.34|6.95|5.35|6.91|5.31|0
1660719600000|2022-08-17 07:00:00|6.93|5.33|6.99|5.39|7|5.4|6.9|5.3|0
1660719900000|2022-08-17 07:05:00|6.88|5.48|6.69|5.29|6.98|5.58|6.67|5.27|0
1660720200000|2022-08-17 07:10:00|6.71|5.31|6.74|5.34|6.77|5.37|6.69|5.29|0
1660720500000|2022-08-17 07:15:00|6.76|5.36|6.79|5.39|6.79|5.39|6.71|5.31|0
1660720800000|2022-08-17 07:20:00|6.8|5.4|6.71|5.31|6.8|5.4|6.67|5.27|0
1660721100000|2022-08-17 07:25:00|6.7|5.3|6.6|5.2|6.75|5.35|6.6|5.2|0
1660721400000|2022-08-17 07:30:00|6.59|5.19|6.7|5.3|6.72|5.32|6.59|5.19|0
1660721700000|2022-08-17 07:35:00|6.68|5.28|6.78|5.38|6.78|5.38|6.64|5.24|0
1660722000000|2022-08-17 07:40:00|6.8|5.4|6.87|5.47|6.88|5.48|6.79|5.39|0
1660722300000|2022-08-17 07:45:00|6.88|5.48|6.91|5.51|6.92|5.52|6.8|5.4|0
1660722600000|2022-08-17 07:50:00|6.9|5.5|6.9|5.5|6.92|5.52|6.83|5.43|0
1660722900000|2022-08-17 07:55:00|6.91|5.51|6.91|5.51|6.92|5.52|6.86|5.46|0
1660723200000|2022-08-17 08:00:00|6.92|5.52|6.97|5.57|7.07|5.67|6.92|5.52|0
1660723500000|2022-08-17 08:05:00|6.98|5.58|6.99|5.59|7.03|5.63|6.95|5.55|0
1660723800000|2022-08-17 08:10:00|7|5.6|6.87|5.47|7.06|5.66|6.85|5.45|0
1660724100000|2022-08-17 08:15:00|6.89|5.49|6.98|5.58|6.98|5.58|6.86|5.46|0
1660724400000|2022-08-17 08:20:00|6.97|5.57|6.92|5.52|7.04|5.64|6.92|5.52|0
1660724700000|2022-08-17 08:25:00|6.93|5.53|7.06|5.66|7.06|5.66|6.93|5.53|0
1660725000000|2022-08-17 08:30:00|7.08|5.68|7.06|5.66|7.09|5.69|7.04|5.64|0
1660725300000|2022-08-17 08:35:00|7.08|5.68|7.1|5.7|7.15|5.75|7.06|5.66|0
1660725600000|2022-08-17 08:40:00|7.08|5.68|7.12|5.72|7.13|5.73|7.04|5.64|0
1660725900000|2022-08-17 08:45:00|7.1|5.7|7.19|5.79|7.19|5.79|7.07|5.67|0
1660726200000|2022-08-17 08:50:00|7.18|5.78|7.09|5.69|7.18|5.78|7.08|5.68|0
1660726500000|2022-08-17 08:55:00|7.08|5.68|7.17|5.77|7.19|5.79|7.08|5.68|0
1660726800000|2022-08-17 09:00:00|7.18|5.78|7.11|5.71|7.19|5.79|7.06|5.66|0
1660727100000|2022-08-17 09:05:00|7.09|5.69|7.09|5.69|7.11|5.71|7.04|5.64|0
1660727400000|2022-08-17 09:10:00|7.1|5.7|7.14|5.74|7.15|5.75|7.08|5.68|0
1660727700000|2022-08-17 09:15:00|7.13|5.73|7.17|5.77|7.18|5.78|7.13|5.73|0
1660728000000|2022-08-17 09:20:00|7.18|5.78|7.16|5.76|7.19|5.79|7.13|5.73|0
1660728300000|2022-08-17 09:25:00|7.14|5.74|7.08|5.68|7.16|5.76|7.05|5.65|0
1660728600000|2022-08-17 09:30:00|7.09|5.69|7.2|5.8|7.22|5.82|7.07|5.67|0
1660728900000|2022-08-17 09:35:00|7.21|5.81|7.18|5.78|7.24|5.84|7.15|5.75|0
1660729200000|2022-08-17 09:40:00|7.19|5.79|7.21|5.81|7.23|5.83|7.13|5.73|0
1660729500000|2022-08-17 09:45:00|7.23|5.83|7.31|5.91|7.31|5.91|7.2|5.8|0
1660729800000|2022-08-17 09:50:00|7.32|5.92|7.41|6.01|7.45|6.05|7.31|5.91|0
1660730100000|2022-08-17 09:55:00|7.42|6.02|7.39|5.99|7.46|6.06|7.38|5.98|0
1660730400000|2022-08-17 10:00:00|7.41|6.01|7.33|5.93|7.48|6.08|6.88|5.48|0
1660730700000|2022-08-17 10:05:00|7.32|5.92|7.36|5.96|7.36|5.96|7.31|5.91|0
1660731000000|2022-08-17 10:10:00|7.37|5.97|7.4|6|7.42|6.02|7.33|5.93|0
1660731300000|2022-08-17 10:15:00|7.36|5.96|7.49|6.09|7.5|6.1|7.36|5.96|0
1660731600000|2022-08-17 10:20:00|7.48|6.08|7.51|6.11|7.51|6.11|7.42|6.02|0
1660731900000|2022-08-17 10:25:00|7.52|6.12|7.47|6.07|7.6|6.2|7.47|6.07|0
1660732200000|2022-08-17 10:30:00|7.48|6.08|7.47|6.07|7.71|6.31|7.46|6.06|0
1660732500000|2022-08-17 10:35:00|7.46|6.06|7.49|6.09|7.54|6.14|7.46|6.06|0
1660732800000|2022-08-17 10:40:00|7.5|6.1|7.63|6.23|7.68|6.28|7.5|6.1|0
1660733100000|2022-08-17 10:45:00|7.64|6.24|7.68|6.28|7.73|6.33|7.61|6.21|0
1660733400000|2022-08-17 10:50:00|7.66|6.26|7.65|6.25|7.68|6.28|7.63|6.23|0
1660733700000|2022-08-17 10:55:00|7.64|6.24|7.56|6.16|7.7|6.3|7.55|6.15|0
1660734000000|2022-08-17 11:00:00|7.53|6.13|7.61|6.21|7.65|6.25|7.48|6.08|0
1660734300000|2022-08-17 11:05:00|7.6|6.2|7.69|6.29|7.72|6.32|7.58|6.18|0
1660734600000|2022-08-17 11:10:00|7.67|6.27|7.74|6.34|7.74|6.34|7.62|6.22|0
1660734900000|2022-08-17 11:15:00|7.76|6.36|7.81|6.41|7.92|6.52|7.71|6.31|0
1660735200000|2022-08-17 11:20:00|7.82|6.42|7.73|6.33|7.86|6.46|7.69|6.29|0
1660735500000|2022-08-17 11:25:00|7.72|6.32|7.82|6.42|7.85|6.45|7.71|6.31|0
1660735800000|2022-08-17 11:30:00|7.83|6.43|7.83|6.43|8|6.6|7.81|6.41|0
1660736100000|2022-08-17 11:35:00|7.84|6.44|7.87|6.47|7.95|6.55|7.79|6.39|0
1660736400000|2022-08-17 11:40:00|7.88|6.48|7.91|6.51|7.94|6.54|7.85|6.45|0
1660736700000|2022-08-17 11:45:00|7.89|6.49|7.91|6.51|7.93|6.53|7.52|6.12|0
1660737000000|2022-08-17 11:50:00|7.89|6.49|7.84|6.44|7.94|6.54|7.84|6.44|0
1660737300000|2022-08-17 11:55:00|7.83|6.43|7.82|6.42|7.88|6.48|7.81|6.41|0
1660737600000|2022-08-17 12:00:00|7.81|6.41|7.73|6.33|7.82|6.42|7.68|6.28|0
1660737900000|2022-08-17 12:05:00|7.74|6.34|7.73|6.33|7.79|6.39|7.69|6.29|0
1660738200000|2022-08-17 12:10:00|7.72|6.32|7.75|6.35|7.8|6.4|7.63|6.23|0
1660738500000|2022-08-17 12:15:00|7.76|6.36|7.68|6.28|7.79|6.39|7.68|6.28|0
1660738800000|2022-08-17 12:20:00|7.67|6.27|7.84|6.44|7.88|6.48|7.65|6.25|0
1660739100000|2022-08-17 12:25:00|7.86|6.46|7.85|6.45|7.92|6.52|7.82|6.42|0
1660739400000|2022-08-17 12:30:00|8.08|6.68|7.97|6.57|8.14|6.74|7.76|6.36|0
1660739700000|2022-08-17 12:35:00|7.96|6.56|7.78|6.38|7.97|6.57|7.73|6.33|0
1660740000000|2022-08-17 12:40:00|7.77|6.37|7.78|6.38|7.83|6.43|7.67|6.27|0
1660740300000|2022-08-17 12:45:00|7.79|6.39|7.75|6.35|7.88|6.48|7.71|6.31|0
1660740600000|2022-08-17 12:50:00|7.76|6.36|7.99|6.59|7.99|6.59|7.67|6.27|0
1660740900000|2022-08-17 12:55:00|8.01|6.61|7.97|6.57|8.04|6.64|7.91|6.51|0
1660741200000|2022-08-17 13:00:00|7.96|6.56|8|6.6|8.1|6.7|7.91|6.51|0
1660741500000|2022-08-17 13:05:00|7.99|6.59|7.79|6.39|8|6.6|7.77|6.37|0
1660741800000|2022-08-17 13:10:00|7.78|6.38|7.94|6.54|8.01|6.61|7.77|6.37|0
1660742100000|2022-08-17 13:15:00|7.95|6.55|7.93|6.53|8.03|6.63|7.87|6.47|0
1660742400000|2022-08-17 13:20:00|7.92|6.52|7.79|6.39|7.94|6.54|7.77|6.37|0
1660742700000|2022-08-17 13:25:00|7.8|6.4|8|6.6|8|6.6|7.8|6.4|0
1660743000000|2022-08-17 13:30:00|7.98|6.58|7.18|5.78|7.98|6.58|7.1|5.7|0
1660743300000|2022-08-17 13:35:00|7.23|5.83|7.13|5.73|7.26|5.86|6.84|5.44|0
1660743600000|2022-08-17 13:40:00|7.14|5.74|7.3|5.9|7.45|6.05|7.14|5.74|0
1660743900000|2022-08-17 13:45:00|7.29|5.89|7.28|5.88|7.37|5.97|7.1|5.7|0
1660744200000|2022-08-17 13:50:00|7.29|5.89|7.19|5.79|7.45|6.05|7.12|5.72|0
1660744500000|2022-08-17 13:55:00|7.17|5.77|7.09|5.69|7.22|5.82|7.03|5.63|0
1660744800000|2022-08-17 14:00:00|7.12|5.72|7.11|5.71|7.29|5.89|7.08|5.68|0
1660745100000|2022-08-17 14:05:00|7.07|5.67|7.15|5.75|7.17|5.77|6.85|5.45|0
1660745400000|2022-08-17 14:10:00|7.17|5.77|7.41|6.01|7.47|6.07|7.08|5.68|0
1660745700000|2022-08-17 14:15:00|7.42|6.02|7.36|5.96|7.56|6.16|7.28|5.88|0
1660746000000|2022-08-17 14:20:00|7.35|5.95|7.24|5.84|7.36|5.96|6.99|5.59|0
1660746300000|2022-08-17 14:25:00|7.22|5.82|7.18|5.78|7.25|5.85|7.12|5.72|0
1660746600000|2022-08-17 14:30:00|7.21|5.81|7.23|5.83|7.32|5.92|7.13|5.73|0
1660746900000|2022-08-17 14:35:00|7.21|5.81|7.42|6.02|7.61|6.21|7.21|5.81|0
1660747200000|2022-08-17 14:40:00|7.43|6.03|7.48|6.08|7.52|6.12|7.2|5.8|0
1660747500000|2022-08-17 14:45:00|7.47|6.07|7.49|6.09|7.5|6.1|7.32|5.92|0
1660747800000|2022-08-17 14:50:00|7.5|6.1|7.94|6.54|7.97|6.57|7.49|6.09|0
1660748100000|2022-08-17 14:55:00|7.95|6.55|7.93|6.53|7.98|6.58|7.82|6.42|0
1660748400000|2022-08-17 15:00:00|7.92|6.52|7.78|6.38|7.92|6.52|7.73|6.33|0
1660748700000|2022-08-17 15:05:00|7.8|6.4|7.95|6.55|7.99|6.59|7.67|6.27|0
1660749000000|2022-08-17 15:10:00|7.96|6.56|7.97|6.57|8|6.6|7.78|6.38|0
1660749300000|2022-08-17 15:15:00|7.96|6.56|7.84|6.44|8.12|6.72|7.81|6.41|0
1660749600000|2022-08-17 15:20:00|7.82|6.42|7.7|6.3|7.87|6.47|7.65|6.25|0
1660749900000|2022-08-17 15:25:00|7.65|6.25|7.71|6.31|7.84|6.44|7.65|6.25|0
1660750200000|2022-08-17 15:30:00|7.7|6.3|7.6|6.2|7.79|6.39|7.49|6.09|0
1660750500000|2022-08-17 15:35:00|7.61|6.21|7.75|6.35|7.79|6.39|7.56|6.16|0
1660750800000|2022-08-17 15:40:00|7.74|6.34|8.29|6.89|8.37|6.97|7.7|6.3|0
1660751100000|2022-08-17 15:45:00|8.3|6.9|8.4|7|8.51|7.11|8.26|6.86|0
1660751400000|2022-08-17 15:50:00|8.42|7.02|8.28|6.88|8.44|7.04|8.26|6.86|0
1660751700000|2022-08-17 15:55:00|8.27|6.87|8.33|6.93|8.36|6.96|8.22|6.82|0
1660752000000|2022-08-17 16:00:00|8.32|6.92|8.1|6.7|8.33|6.93|8.09|6.69|0
1660752300000|2022-08-17 16:05:00|8.09|6.69|8.09|6.69|8.1|6.7|7.91|6.51|0
1660752600000|2022-08-17 16:10:00|8.1|6.7|8.1|6.7|8.16|6.76|8.06|6.66|0
1660752900000|2022-08-17 16:15:00|8.09|6.69|7.95|6.55|8.1|6.7|7.93|6.53|0
1660753200000|2022-08-17 16:20:00|7.96|6.56|7.74|6.34|8.01|6.61|7.74|6.34|0
1660753500000|2022-08-17 16:25:00|7.72|6.32|7.64|6.24|7.82|6.42|7.64|6.24|0
1660753800000|2022-08-17 16:30:00|7.65|6.25|7.66|6.26|7.73|6.33|7.64|6.24|0
1660754100000|2022-08-17 16:35:00|7.67|6.27|7.47|6.07|7.68|6.28|7.36|5.96|0
1660754400000|2022-08-17 16:40:00|7.48|6.08|7.45|6.05|7.55|6.15|7.4|6|0
1660754700000|2022-08-17 16:45:00|7.46|6.06|7.49|6.09|7.5|6.1|7.38|5.98|0
1660755000000|2022-08-17 16:50:00|7.48|6.08|7.52|6.12|7.56|6.16|7.45|6.05|0
1660755300000|2022-08-17 16:55:00|7.51|6.11|7.5|6.1|7.57|6.17|7.45|6.05|0
1660755600000|2022-08-17 17:00:00|7.52|6.12|7.52|6.12|7.7|6.3|7.49|6.09|0
1660755900000|2022-08-17 17:05:00|7.53|6.13|7.6|6.2|7.6|6.2|7.41|6.01|0
1660756200000|2022-08-17 17:10:00|7.59|6.19|7.46|6.06|7.59|6.19|7.42|6.02|0
1660756500000|2022-08-17 17:15:00|7.43|6.03|7.58|6.18|7.6|6.2|7.35|5.95|0
1660756800000|2022-08-17 17:20:00|7.57|6.17|7.53|6.13|7.57|6.17|7.41|6.01|0
1660757100000|2022-08-17 17:25:00|7.52|6.12|7.3|5.9|7.53|6.13|7.28|5.88|0
1660757400000|2022-08-17 17:30:00|7.31|5.91|7.38|5.98|7.47|6.07|7.2|5.8|0
1660757700000|2022-08-17 17:35:00|7.37|5.97|7.36|5.96|7.47|6.07|7.34|5.94|0
1660758000000|2022-08-17 17:40:00|7.37|5.97|7.39|5.99|7.39|5.99|7.26|5.86|0
1660758300000|2022-08-17 17:45:00|7.38|5.98|7.34|5.94|7.42|6.02|7.33|5.93|0
1660758600000|2022-08-17 17:50:00|7.35|5.95|7.35|5.95|7.35|5.95|7.24|5.84|0
1660758900000|2022-08-17 17:55:00|7.36|5.96|7.38|5.98|7.44|6.04|7.31|5.91|0
1660759200000|2022-08-17 18:00:00|7.4|6|6.99|5.59|7.5|6.1|6.62|5.22|0
1660759500000|2022-08-17 18:05:00|7.01|5.61|6.81|5.41|7.52|6.12|6.67|5.27|0
1660759800000|2022-08-17 18:10:00|6.8|5.4|6.54|5.14|6.97|5.57|6.54|5.14|0
1660760100000|2022-08-17 18:15:00|6.48|5.08|6.67|5.27|6.8|5.4|6.38|4.98|0
1660760400000|2022-08-17 18:20:00|6.68|5.28|6.83|5.43|7.03|5.63|6.65|5.25|0
1660760700000|2022-08-17 18:25:00|6.82|5.42|6.6|5.2|6.93|5.53|6.56|5.16|0
1660761000000|2022-08-17 18:30:00|6.57|5.17|6.47|5.07|6.69|5.29|6.42|5.02|0
1660761300000|2022-08-17 18:35:00|6.45|5.05|6.24|4.84|6.45|5.05|6.22|4.82|0
1660761600000|2022-08-17 18:40:00|6.26|4.86|6.68|5.28|6.68|5.28|6.26|4.86|0
1660761900000|2022-08-17 18:45:00|6.69|5.29|6.69|5.29|6.82|5.42|6.61|5.21|0
1660762200000|2022-08-17 18:50:00|6.7|5.3|6.82|5.42|6.87|5.47|6.64|5.24|0
1660762500000|2022-08-17 18:55:00|6.83|5.43|6.92|5.52|6.93|5.53|6.7|5.3|0
1660762800000|2022-08-17 19:00:00|6.94|5.54|6.72|5.32|6.97|5.57|6.71|5.31|0
1660763100000|2022-08-17 19:05:00|6.73|5.33|6.93|5.53|6.95|5.55|6.6|5.2|0
1660763400000|2022-08-17 19:10:00|6.92|5.52|7.33|5.93|7.55|6.15|6.87|5.47|0
1660763700000|2022-08-17 19:15:00|7.29|5.89|7.43|6.03|7.46|6.06|7.29|5.89|0
1660764000000|2022-08-17 19:20:00|7.44|6.04|7.24|5.84|7.54|6.14|7.21|5.81|0
1660764300000|2022-08-17 19:25:00|7.23|5.83|7.2|5.8|7.38|5.98|7.1|5.7|0
1660764600000|2022-08-17 19:30:00|7.24|5.84|7.32|5.92|7.41|6.01|7.22|5.82|0
1660764900000|2022-08-17 19:35:00|7.33|5.93|7.27|5.87|7.35|5.95|7.16|5.76|0
1660765200000|2022-08-17 19:40:00|7.26|5.86|7.19|5.79|7.29|5.89|7.14|5.74|0
1660765500000|2022-08-17 19:45:00|7.21|5.81|7.45|6.05|7.47|6.07|7.21|5.81|0
1660765800000|2022-08-17 19:50:00|7.38|5.98|7.32|5.92|7.64|6.24|7.31|5.91|0
1660766100000|2022-08-17 19:55:00|7.36|5.96|7.48|6.08|7.6|6.2|7.29|5.89|0
1660766400000|2022-08-17 20:00:00|7.47|6.07|7.39|5.99|7.51|6.11|7.37|5.97|0
1660766700000|2022-08-17 20:05:00|7.41|6.01|7.34|5.94|7.43|6.03|7.34|5.94|0
1660767000000|2022-08-17 20:10:00|7.35|5.95|7.3|5.9|7.36|5.96|7.28|5.88|0
1660767300000|2022-08-17 20:15:00|7.41|5.81|7.42|5.82|7.46|5.86|7.41|5.81|0
1660767600000|2022-08-17 20:20:00|7.43|5.83|7.43|5.83|7.43|5.83|7.42|5.82|0
1660767900000|2022-08-17 20:25:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1660768200000|2022-08-17 20:30:00|7.41|5.81|7.4|5.8|7.41|5.81|7.38|5.78|0
1660768500000|2022-08-17 20:35:00|7.39|5.79|7.4|5.8|7.41|5.81|7.39|5.79|0
1660768800000|2022-08-17 20:40:00|7.39|5.79|7.38|5.78|7.41|5.81|7.37|5.77|0
1660769100000|2022-08-17 20:45:00|7.37|5.77|7.39|5.79|7.39|5.79|7.36|5.76|0
1660769400000|2022-08-17 20:50:00|7.37|5.77|7.42|5.82|7.42|5.82|7.37|5.77|0
1660769700000|2022-08-17 20:55:00|7.4|5.8|7.26|5.66|7.42|5.82|7.24|5.64|0
1660770000000|2022-08-17 21:00:00|7.27|5.67|7.28|5.68|7.28|5.68|7.26|5.66|0
1660770300000|2022-08-17 21:05:00|7.27|5.67|7.3|5.7|7.3|5.7|7.27|5.67|0
1660770600000|2022-08-17 21:10:00|7.29|5.69|7.29|5.69|7.3|5.7|7.29|5.69|0
1660770900000|2022-08-17 21:15:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1660771200000|2022-08-17 21:20:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1660771500000|2022-08-17 21:25:00|7.28|5.68|7.28|5.68|7.28|5.68|7.28|5.68|0
1660772100000|2022-08-17 21:35:00|7.29|5.69|7.29|5.69|7.29|5.69|7.29|5.69|0
1660772400000|2022-08-17 21:40:00|7.3|5.7|7.31|5.71|7.32|5.72|7.29|5.69|0
1660773000000|2022-08-17 21:50:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1660773300000|2022-08-17 21:55:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1660773600000|2022-08-17 22:00:00|7.33|5.73|7.5|5.9|7.53|5.93|7.33|5.73|0
1660773900000|2022-08-17 22:05:00|7.49|5.89|7.48|5.88|7.53|5.93|7.46|5.86|0
1660774200000|2022-08-17 22:10:00|7.47|5.87|7.49|5.89|7.49|5.89|7.42|5.82|0
1660774500000|2022-08-17 22:15:00|7.48|5.88|7.48|5.88|7.49|5.89|7.45|5.85|0
1660774800000|2022-08-17 22:20:00|7.47|5.87|7.44|5.84|7.49|5.89|7.43|5.83|0
1660775100000|2022-08-17 22:25:00|7.45|5.85|7.44|5.84|7.47|5.87|7.43|5.83|0
1660775400000|2022-08-17 22:30:00|7.43|5.83|7.46|5.86|7.46|5.86|7.42|5.82|0
1660775700000|2022-08-17 22:35:00|7.47|5.87|7.53|5.93|7.54|5.94|7.47|5.87|0
1660776000000|2022-08-17 22:40:00|7.57|5.97|7.6|6|7.62|6.02|7.56|5.96|0
1660776300000|2022-08-17 22:45:00|7.59|5.99|7.63|6.03|7.63|6.03|7.57|5.97|0
1660776600000|2022-08-17 22:50:00|7.64|6.04|7.6|6|7.66|6.06|7.6|6|0
1660776900000|2022-08-17 22:55:00|7.61|6.01|7.61|6.01|7.62|6.02|7.6|6|0
1660777200000|2022-08-17 23:00:00|7.62|6.02|7.65|6.05|7.68|6.08|7.61|6.01|0
1660777500000|2022-08-17 23:05:00|7.66|6.06|7.68|6.08|7.7|6.1|7.66|6.06|0
1660777800000|2022-08-17 23:10:00|7.69|6.09|7.7|6.1|7.7|6.1|7.68|6.08|0
1660778100000|2022-08-17 23:15:00|7.69|6.09|7.8|6.2|7.8|6.2|7.69|6.09|0
1660778400000|2022-08-17 23:20:00|7.79|6.19|7.77|6.17|7.79|6.19|7.7|6.1|0
1660778700000|2022-08-17 23:25:00|7.78|6.18|7.78|6.18|7.8|6.2|7.74|6.14|0
1660779000000|2022-08-17 23:30:00|7.79|6.19|7.82|6.22|7.82|6.22|7.75|6.15|0
1660779300000|2022-08-17 23:35:00|7.81|6.21|7.81|6.21|7.82|6.22|7.77|6.17|0
1660779600000|2022-08-17 23:40:00|7.8|6.2|7.72|6.12|7.81|6.21|7.72|6.12|0
1660779900000|2022-08-17 23:45:00|7.71|6.11|7.71|6.11|7.72|6.12|7.66|6.06|0
1660780200000|2022-08-17 23:50:00|7.7|6.1|7.75|6.15|7.83|6.23|7.68|6.08|0
1660780500000|2022-08-17 23:55:00|7.74|6.14|7.73|6.13|7.75|6.15|7.68|6.08|0
1660780800000|2022-08-18 00:00:00|7.75|6.15|7.8|6.2|7.81|6.21|7.72|6.12|0
1660781100000|2022-08-18 00:05:00|7.79|6.19|7.8|6.2|7.81|6.21|7.74|6.14|0
1660781400000|2022-08-18 00:10:00|7.79|6.19|7.84|6.24|7.86|6.26|7.79|6.19|0
1660781700000|2022-08-18 00:15:00|7.83|6.23|7.73|6.13|7.83|6.23|7.72|6.12|0
1660782000000|2022-08-18 00:20:00|7.72|6.12|7.81|6.21|7.81|6.21|7.71|6.11|0
1660782300000|2022-08-18 00:25:00|7.82|6.22|7.87|6.27|7.87|6.27|7.81|6.21|0
1660782600000|2022-08-18 00:30:00|7.88|6.28|7.91|6.31|7.93|6.33|7.84|6.24|0
1660782900000|2022-08-18 00:35:00|7.92|6.32|7.84|6.24|7.92|6.32|7.84|6.24|0
1660783200000|2022-08-18 00:40:00|7.86|6.26|7.82|6.22|7.86|6.26|7.78|6.18|0
1660783500000|2022-08-18 00:45:00|7.83|6.23|7.78|6.18|7.84|6.24|7.76|6.16|0
1660783800000|2022-08-18 00:50:00|7.79|6.19|7.73|6.13|7.8|6.2|7.71|6.11|0
1660784100000|2022-08-18 00:55:00|7.72|6.12|7.73|6.13|7.77|6.17|7.72|6.12|0
1660784400000|2022-08-18 01:00:00|7.74|6.14|7.6|6|7.76|6.16|7.6|6|0
1660784700000|2022-08-18 01:05:00|7.58|5.98|7.61|6.01|7.62|6.02|7.56|5.96|0
1660785000000|2022-08-18 01:10:00|7.6|6|7.57|5.97|7.62|6.02|7.56|5.96|0
1660785300000|2022-08-18 01:15:00|7.56|5.96|7.44|5.84|7.57|5.97|7.44|5.84|0
1660785600000|2022-08-18 01:20:00|7.45|5.85|7.47|5.87|7.5|5.9|7.43|5.83|0
1660785900000|2022-08-18 01:25:00|7.46|5.86|7.52|5.92|7.56|5.96|7.46|5.86|0
1660786200000|2022-08-18 01:30:00|7.49|5.89|7.55|5.95|7.57|5.97|7.49|5.89|0
1660786500000|2022-08-18 01:35:00|7.54|5.94|7.61|6.01|7.62|6.02|7.53|5.93|0
1660786800000|2022-08-18 01:40:00|7.62|6.02|7.58|5.98|7.65|6.05|7.57|5.97|0
1660787100000|2022-08-18 01:45:00|7.57|5.97|7.6|6|7.64|6.04|7.55|5.95|0
1660787400000|2022-08-18 01:50:00|7.63|6.03|7.69|6.09|7.72|6.12|7.61|6.01|0
1660787700000|2022-08-18 01:55:00|7.7|6.1|7.63|6.03|7.71|6.11|7.63|6.03|0
1660788000000|2022-08-18 02:00:00|7.65|6.05|7.58|5.98|7.66|6.06|7.57|5.97|0
1660788300000|2022-08-18 02:05:00|7.59|5.99|7.44|5.84|7.61|6.01|7.41|5.81|0
1660788600000|2022-08-18 02:10:00|7.45|5.85|7.49|5.89|7.49|5.89|7.42|5.82|0
1660788900000|2022-08-18 02:15:00|7.48|5.88|7.46|5.86|7.51|5.91|7.44|5.84|0
1660789200000|2022-08-18 02:20:00|7.45|5.85|7.52|5.92|7.53|5.93|7.45|5.85|0
1660789500000|2022-08-18 02:25:00|7.53|5.93|7.5|5.9|7.53|5.93|7.49|5.89|0
1660789800000|2022-08-18 02:30:00|7.52|5.92|7.41|5.81|7.55|5.95|7.38|5.78|0
1660790100000|2022-08-18 02:35:00|7.42|5.82|7.38|5.78|7.43|5.83|7.37|5.77|0
1660790400000|2022-08-18 02:40:00|7.37|5.77|7.35|5.75|7.38|5.78|7.34|5.74|0
1660790700000|2022-08-18 02:45:00|7.34|5.74|7.33|5.73|7.37|5.77|7.32|5.72|0
1660791000000|2022-08-18 02:50:00|7.35|5.75|7.34|5.74|7.38|5.78|7.33|5.73|0
1660791300000|2022-08-18 02:55:00|7.35|5.75|7.36|5.76|7.38|5.78|7.34|5.74|0
1660791600000|2022-08-18 03:00:00|7.35|5.75|7.34|5.74|7.35|5.75|7.31|5.71|0
1660791900000|2022-08-18 03:05:00|7.33|5.73|7.33|5.73|7.37|5.77|7.3|5.7|0
1660792200000|2022-08-18 03:10:00|7.32|5.72|7.32|5.72|7.35|5.75|7.3|5.7|0
1660792500000|2022-08-18 03:15:00|7.31|5.71|7.28|5.68|7.31|5.71|7.27|5.67|0
1660792800000|2022-08-18 03:20:00|7.29|5.69|7.3|5.7|7.31|5.71|7.28|5.68|0
1660793100000|2022-08-18 03:25:00|7.29|5.69|7.26|5.66|7.31|5.71|7.25|5.65|0
1660793400000|2022-08-18 03:30:00|7.27|5.67|7.31|5.71|7.31|5.71|7.26|5.66|0
1660793700000|2022-08-18 03:35:00|7.32|5.72|7.38|5.78|7.4|5.8|7.32|5.72|0
1660794000000|2022-08-18 03:40:00|7.39|5.79|7.43|5.83|7.44|5.84|7.37|5.77|0
1660794300000|2022-08-18 03:45:00|7.42|5.82|7.38|5.78|7.42|5.82|7.37|5.77|0
1660794600000|2022-08-18 03:50:00|7.39|5.79|7.38|5.78|7.41|5.81|7.37|5.77|0
1660794900000|2022-08-18 03:55:00|7.39|5.79|7.36|5.76|7.39|5.79|7.34|5.74|0
1660795200000|2022-08-18 04:00:00|7.38|5.78|7.39|5.79|7.39|5.79|7.35|5.75|0
1660795500000|2022-08-18 04:05:00|7.38|5.78|7.33|5.73|7.4|5.8|7.33|5.73|0
1660795800000|2022-08-18 04:10:00|7.34|5.74|7.37|5.77|7.37|5.77|7.33|5.73|0
1660796100000|2022-08-18 04:15:00|7.36|5.76|7.32|5.72|7.36|5.76|7.31|5.71|0
1660796400000|2022-08-18 04:20:00|7.31|5.71|7.31|5.71|7.33|5.73|7.31|5.71|0
1660796700000|2022-08-18 04:25:00|7.32|5.72|7.28|5.68|7.32|5.72|7.27|5.67|0
1660797000000|2022-08-18 04:30:00|7.27|5.67|7.28|5.68|7.28|5.68|7.26|5.66|0
1660797300000|2022-08-18 04:35:00|7.29|5.69|7.33|5.73|7.34|5.74|7.29|5.69|0
1660797600000|2022-08-18 04:40:00|7.34|5.74|7.37|5.77|7.39|5.79|7.34|5.74|0
1660797900000|2022-08-18 04:45:00|7.36|5.76|7.35|5.75|7.37|5.77|7.33|5.73|0
1660798200000|2022-08-18 04:50:00|7.33|5.73|7.39|5.79|7.39|5.79|7.33|5.73|0
1660798500000|2022-08-18 04:55:00|7.4|5.8|7.48|5.88|7.49|5.89|7.4|5.8|0
1660798800000|2022-08-18 05:00:00|7.49|5.89|7.43|5.83|7.5|5.9|7.42|5.82|0
1660799100000|2022-08-18 05:05:00|7.42|5.82|7.35|5.75|7.44|5.84|7.35|5.75|0
1660799400000|2022-08-18 05:10:00|7.36|5.76|7.32|5.72|7.36|5.76|7.3|5.7|0
1660799700000|2022-08-18 05:15:00|7.31|5.71|7.31|5.71|7.33|5.73|7.29|5.69|0
1660800000000|2022-08-18 05:20:00|7.32|5.72|7.35|5.75|7.35|5.75|7.31|5.71|0
1660800300000|2022-08-18 05:25:00|7.34|5.74|7.27|5.67|7.34|5.74|7.27|5.67|0
1660800600000|2022-08-18 05:30:00|7.28|5.68|7.34|5.74|7.39|5.79|7.27|5.67|0
1660800900000|2022-08-18 05:35:00|7.35|5.75|7.36|5.76|7.38|5.78|7.32|5.72|0
1660801200000|2022-08-18 05:40:00|7.35|5.75|7.37|5.77|7.37|5.77|7.34|5.74|0
1660801500000|2022-08-18 05:45:00|7.38|5.78|7.44|5.84|7.46|5.86|7.38|5.78|0
1660801800000|2022-08-18 05:50:00|7.43|5.83|7.5|5.9|7.53|5.93|7.39|5.79|0
1660802100000|2022-08-18 05:55:00|7.52|5.92|7.6|6|7.61|6.01|7.5|5.9|0
1660802400000|2022-08-18 06:00:00|7.62|6.02|7.58|5.98|7.73|6.13|7.55|5.95|0
1660802700000|2022-08-18 06:05:00|7.59|5.99|7.51|5.91|7.68|6.08|7.49|5.89|0
1660803000000|2022-08-18 06:10:00|7.49|5.89|7.83|6.23|8|6.4|7.38|5.78|0
1660803300000|2022-08-18 06:15:00|7.84|6.24|7.35|5.75|7.87|6.27|7.33|5.73|0
1660803600000|2022-08-18 06:20:00|7.34|5.74|7.42|5.82|7.43|5.83|7.33|5.73|0
1660803900000|2022-08-18 06:25:00|7.43|5.83|7.53|5.93|7.55|5.95|7.42|5.82|0
1660804200000|2022-08-18 06:30:00|7.54|5.94|7.67|6.07|7.71|6.11|7.53|5.93|0
1660804500000|2022-08-18 06:35:00|7.69|6.09|7.66|6.06|7.71|6.11|7.58|5.98|0
1660804800000|2022-08-18 06:40:00|7.64|6.04|7.6|6|7.71|6.11|7.6|6|0
1660805100000|2022-08-18 06:45:00|7.61|6.01|7.64|6.04|7.66|6.06|7.56|5.96|0
1660805400000|2022-08-18 06:50:00|7.62|6.02|7.75|6.15|7.75|6.15|7.61|6.01|0
1660805700000|2022-08-18 06:55:00|7.74|6.14|7.8|6.2|7.85|6.25|7.74|6.14|0
1660806000000|2022-08-18 07:00:00|7.75|6.15|7.71|6.11|7.76|6.16|7.65|6.05|0
1660806300000|2022-08-18 07:05:00|7.62|6.22|7.53|6.13|7.74|6.34|7.34|5.94|0
1660806600000|2022-08-18 07:10:00|7.54|6.14|7.53|6.13|7.58|6.18|7.48|6.08|0
1660806900000|2022-08-18 07:15:00|7.55|6.15|7.77|6.37|7.78|6.38|7.54|6.14|0
1660807200000|2022-08-18 07:20:00|7.8|6.4|7.59|6.19|7.82|6.42|7.58|6.18|0
1660807500000|2022-08-18 07:25:00|7.6|6.2|7.55|6.15|7.65|6.25|7.48|6.08|0
1660807800000|2022-08-18 07:30:00|7.54|6.14|7.5|6.1|7.59|6.19|7.47|6.07|0
1660808100000|2022-08-18 07:35:00|7.51|6.11|7.47|6.07|7.59|6.19|7.45|6.05|0
1660808400000|2022-08-18 07:40:00|7.48|6.08|7.52|6.12|7.53|6.13|7.4|6|0
1660808700000|2022-08-18 07:45:00|7.53|6.13|7.53|6.13|7.59|6.19|7.5|6.1|0
1660809000000|2022-08-18 07:50:00|7.51|6.11|7.59|6.19|7.62|6.22|7.5|6.1|0
1660809300000|2022-08-18 07:55:00|7.58|6.18|7.26|5.86|7.62|6.22|7.26|5.86|0
1660809600000|2022-08-18 08:00:00|7.24|5.84|7.19|5.79|7.27|5.87|7.17|5.77|0
1660809900000|2022-08-18 08:05:00|7.17|5.77|7.14|5.74|7.24|5.84|7.09|5.69|0
1660810200000|2022-08-18 08:10:00|7.15|5.75|7.18|5.78|7.21|5.81|7.13|5.73|0
1660810500000|2022-08-18 08:15:00|7.17|5.77|7.24|5.84|7.24|5.84|7.11|5.71|0
1660810800000|2022-08-18 08:20:00|7.25|5.85|7.29|5.89|7.36|5.96|7.25|5.85|0
1660811100000|2022-08-18 08:25:00|7.28|5.88|7.28|5.88|7.36|5.96|7.27|5.87|0
1660811400000|2022-08-18 08:30:00|7.27|5.87|7.25|5.85|7.33|5.93|7.24|5.84|0
1660811700000|2022-08-18 08:35:00|7.26|5.86|7.25|5.85|7.3|5.9|7.21|5.81|0
1660812000000|2022-08-18 08:40:00|7.26|5.86|7.08|5.68|7.29|5.89|7.07|5.67|0
1660812300000|2022-08-18 08:45:00|7.07|5.67|7|5.6|7.09|5.69|6.96|5.56|0
1660812600000|2022-08-18 08:50:00|7.02|5.62|7.06|5.66|7.06|5.66|6.96|5.56|0
1660812900000|2022-08-18 08:55:00|7.08|5.68|6.88|5.48|7.09|5.69|6.86|5.46|0
1660813200000|2022-08-18 09:00:00|6.87|5.47|6.88|5.48|6.9|5.5|6.82|5.42|0
1660813500000|2022-08-18 09:05:00|6.89|5.49|6.77|5.37|6.89|5.49|6.69|5.29|0
1660813800000|2022-08-18 09:10:00|6.78|5.38|6.82|5.42|6.82|5.42|6.72|5.32|0
1660814100000|2022-08-18 09:15:00|6.81|5.41|6.76|5.36|6.83|5.43|6.76|5.36|0
1660814400000|2022-08-18 09:20:00|6.77|5.37|6.77|5.37|6.8|5.4|6.72|5.32|0
1660814700000|2022-08-18 09:25:00|6.76|5.36|6.7|5.3|6.77|5.37|6.65|5.25|0
1660815000000|2022-08-18 09:30:00|6.71|5.31|6.73|5.33|6.75|5.35|6.68|5.28|0
1660815300000|2022-08-18 09:35:00|6.7|5.3|6.62|5.22|6.73|5.33|6.6|5.2|0
1660815600000|2022-08-18 09:40:00|6.63|5.23|6.56|5.16|6.64|5.24|6.55|5.15|0
1660815900000|2022-08-18 09:45:00|6.57|5.17|6.55|5.15|6.61|5.21|6.51|5.11|0
1660816200000|2022-08-18 09:50:00|6.56|5.16|6.48|5.08|6.6|5.2|6.48|5.08|0
1660816500000|2022-08-18 09:55:00|6.49|5.09|6.5|5.1|6.54|5.14|6.46|5.06|0
1660816800000|2022-08-18 10:00:00|6.48|5.08|6.31|4.91|6.5|5.1|6.31|4.91|0
1660817100000|2022-08-18 10:05:00|6.3|4.9|6.35|4.95|6.37|4.97|6.26|4.86|0
1660817400000|2022-08-18 10:10:00|6.34|4.94|6.44|5.04|6.45|5.05|6.34|4.94|0
1660817700000|2022-08-18 10:15:00|6.43|5.03|6.45|5.05|6.5|5.1|6.41|5.01|0
1660818000000|2022-08-18 10:20:00|6.44|5.04|6.45|5.05|6.48|5.08|6.42|5.02|0
1660818300000|2022-08-18 10:25:00|6.44|5.04|6.45|5.05|6.46|5.06|6.41|5.01|0
1660818600000|2022-08-18 10:30:00|6.44|5.04|6.43|5.03|6.45|5.05|6.41|5.01|0
1660818900000|2022-08-18 10:35:00|6.41|5.01|6.37|4.97|6.42|5.02|6.35|4.95|0
1660819200000|2022-08-18 10:40:00|6.36|4.96|6.47|5.07|6.47|5.07|6.35|4.95|0
1660819500000|2022-08-18 10:45:00|6.48|5.08|6.53|5.13|6.58|5.18|6.48|5.08|0
1660819800000|2022-08-18 10:50:00|6.54|5.14|6.54|5.14|6.58|5.18|6.51|5.11|0
1660820100000|2022-08-18 10:55:00|6.55|5.15|6.54|5.14|6.56|5.16|6.5|5.1|0
1660820400000|2022-08-18 11:00:00|6.55|5.15|6.54|5.14|6.61|5.21|6.51|5.11|0
1660820700000|2022-08-18 11:05:00|6.53|5.13|6.47|5.07|6.53|5.13|6.46|5.06|0
1660821000000|2022-08-18 11:10:00|6.46|5.06|6.43|5.03|6.47|5.07|6.43|5.03|0
1660821300000|2022-08-18 11:15:00|6.42|5.02|6.48|5.08|6.48|5.08|6.42|5.02|0
1660821600000|2022-08-18 11:20:00|6.49|5.09|6.5|5.1|6.53|5.13|6.45|5.05|0
1660821900000|2022-08-18 11:25:00|6.51|5.11|6.6|5.2|6.6|5.2|6.49|5.09|0
1660822200000|2022-08-18 11:30:00|6.59|5.19|6.41|5.01|6.6|5.2|6.37|4.97|0
1660822500000|2022-08-18 11:35:00|6.42|5.02|6.36|4.96|6.43|5.03|6.34|4.94|0
1660822800000|2022-08-18 11:40:00|6.35|4.95|6.36|4.96|6.43|5.03|6.34|4.94|0
1660823100000|2022-08-18 11:45:00|6.35|4.95|6.34|4.94|6.38|4.98|6.31|4.91|0
1660823400000|2022-08-18 11:50:00|6.35|4.95|6.34|4.94|6.39|4.99|6.33|4.93|0
1660823700000|2022-08-18 11:55:00|6.35|4.95|6.28|4.88|6.37|4.97|6.28|4.88|0
1660824000000|2022-08-18 12:00:00|6.29|4.89|6.19|4.79|6.3|4.9|6.18|4.78|0
1660824300000|2022-08-18 12:05:00|6.2|4.8|6.25|4.85|6.75|5.35|6.02|4.62|0
1660824600000|2022-08-18 12:10:00|6.24|4.84|6.39|4.99|6.4|5|6.24|4.84|0
1660824900000|2022-08-18 12:15:00|6.4|5|6.49|5.09|6.49|5.09|6.39|4.99|0
1660825200000|2022-08-18 12:20:00|6.5|5.1|6.48|5.08|6.51|5.11|6.46|5.06|0
1660825500000|2022-08-18 12:25:00|6.47|5.07|6.51|5.11|6.51|5.11|6.44|5.04|0
1660825800000|2022-08-18 12:30:00|6.5|5.1|6.5|5.1|6.69|5.29|6.48|5.08|0
1660826100000|2022-08-18 12:35:00|6.49|5.09|6.6|5.2|6.64|5.24|6.47|5.07|0
1660826400000|2022-08-18 12:40:00|6.61|5.21|6.56|5.16|6.73|5.33|6.55|5.15|0
1660826700000|2022-08-18 12:45:00|6.57|5.17|6.55|5.15|6.64|5.24|6.53|5.13|0
1660827000000|2022-08-18 12:50:00|6.56|5.16|6.54|5.14|6.64|5.24|6.5|5.1|0
1660827300000|2022-08-18 12:55:00|6.53|5.13|6.52|5.12|6.63|5.23|6.51|5.11|0
1660827600000|2022-08-18 13:00:00|6.49|5.09|6.36|4.96|6.59|5.19|6.31|4.91|0
1660827900000|2022-08-18 13:05:00|6.37|4.97|6.44|5.04|6.47|5.07|6.37|4.97|0
1660828200000|2022-08-18 13:10:00|6.43|5.03|6.42|5.02|6.44|5.04|6.38|4.98|0
1660828500000|2022-08-18 13:15:00|6.41|5.01|6.39|4.99|6.44|5.04|6.37|4.97|0
1660828800000|2022-08-18 13:20:00|6.38|4.98|6.4|5|6.41|5.01|6.34|4.94|0
1660829100000|2022-08-18 13:25:00|6.43|5.03|6.53|5.13|6.58|5.18|6.42|5.02|0
1660829400000|2022-08-18 13:30:00|6.52|5.12|6.9|5.5|7.17|5.77|6.45|5.05|0
1660829700000|2022-08-18 13:35:00|6.93|5.53|6.72|5.32|6.97|5.57|6.65|5.25|0
1660830000000|2022-08-18 13:40:00|6.73|5.33|6.61|5.21|6.87|5.47|6.59|5.19|0
1660830300000|2022-08-18 13:45:00|6.59|5.19|7.02|5.62|7.02|5.62|6.58|5.18|0
1660830600000|2022-08-18 13:50:00|7.01|5.61|6.94|5.54|7.06|5.66|6.81|5.41|0
1660830900000|2022-08-18 13:55:00|6.93|5.53|6.97|5.57|7.02|5.62|6.83|5.43|0
1660831200000|2022-08-18 14:00:00|7.01|5.61|7.03|5.63|7.2|5.8|7.01|5.61|0
1660831500000|2022-08-18 14:05:00|7|5.6|6.91|5.51|7.14|5.74|6.9|5.5|0
1660831800000|2022-08-18 14:10:00|6.94|5.54|6.93|5.53|7.09|5.69|6.91|5.51|0
1660832100000|2022-08-18 14:15:00|6.95|5.55|6.84|5.44|7.02|5.62|6.83|5.43|0
1660832400000|2022-08-18 14:20:00|6.83|5.43|6.43|5.03|6.86|5.46|6.39|4.99|0
1660832700000|2022-08-18 14:25:00|6.44|5.04|6.56|5.16|6.57|5.17|6.38|4.98|0
1660833000000|2022-08-18 14:30:00|6.54|5.14|6.53|5.13|6.71|5.31|6.47|5.07|0
1660833300000|2022-08-18 14:35:00|6.55|5.15|6.44|5.04|6.62|5.22|6.44|5.04|0
1660833600000|2022-08-18 14:40:00|6.43|5.03|6.3|4.9|6.47|5.07|6.21|4.81|0
1660833900000|2022-08-18 14:45:00|6.28|4.88|6.11|4.71|6.34|4.94|6.1|4.7|0
1660834200000|2022-08-18 14:50:00|6.1|4.7|6.11|4.71|6.47|5.07|6.07|4.67|0
1660834500000|2022-08-18 14:55:00|6.12|4.72|6.18|4.78|6.27|4.87|6.09|4.69|0
1660834800000|2022-08-18 15:00:00|6.16|4.76|6.29|4.89|6.32|4.92|6.04|4.64|0
1660835100000|2022-08-18 15:05:00|6.28|4.88|6.27|4.87|6.4|5|6.25|4.85|0
1660835400000|2022-08-18 15:10:00|6.24|4.84|6.1|4.7|6.27|4.87|6.09|4.69|0
1660835700000|2022-08-18 15:15:00|6.09|4.69|6.1|4.7|6.14|4.74|5.95|4.55|0
1660836000000|2022-08-18 15:20:00|6.11|4.71|5.86|4.46|6.11|4.71|5.86|4.46|0
1660836300000|2022-08-18 15:25:00|5.88|4.48|5.87|4.47|5.96|4.56|5.81|4.41|0
1660836600000|2022-08-18 15:30:00|5.84|4.44|5.8|4.4|5.92|4.52|5.73|4.33|0
1660836900000|2022-08-18 15:35:00|5.79|4.39|5.76|4.36|5.86|4.46|5.71|4.31|0
1660837200000|2022-08-18 15:40:00|5.75|4.35|5.75|4.35|5.82|4.42|5.68|4.28|0
1660837500000|2022-08-18 15:45:00|5.74|4.34|5.69|4.29|5.8|4.4|5.66|4.26|0
1660837800000|2022-08-18 15:50:00|5.67|4.27|5.73|4.33|5.77|4.37|5.63|4.23|0
1660838100000|2022-08-18 15:55:00|5.72|4.32|5.81|4.41|5.81|4.41|5.63|4.23|0
1660838400000|2022-08-18 16:00:00|5.78|4.38|5.73|4.33|5.86|4.46|5.71|4.31|0
1660838700000|2022-08-18 16:05:00|5.72|4.32|5.81|4.41|5.83|4.43|5.71|4.31|0
1660839000000|2022-08-18 16:10:00|5.82|4.42|5.83|4.43|5.87|4.47|5.77|4.37|0
1660839300000|2022-08-18 16:15:00|5.82|4.42|5.84|4.44|5.87|4.47|5.79|4.39|0
1660839600000|2022-08-18 16:20:00|5.85|4.45|6.18|4.78|6.21|4.81|5.85|4.45|0
1660839900000|2022-08-18 16:25:00|6.19|4.79|6.21|4.81|6.27|4.87|6.11|4.71|0
1660840200000|2022-08-18 16:30:00|6.2|4.8|6.17|4.77|6.28|4.88|6.16|4.76|0
1660840500000|2022-08-18 16:35:00|6.16|4.76|6.24|4.84|6.32|4.92|6.15|4.75|0
1660840800000|2022-08-18 16:40:00|6.26|4.86|6.47|5.07|6.47|5.07|6.22|4.82|0
1660841100000|2022-08-18 16:45:00|6.48|5.08|6.28|4.88|6.49|5.09|6.24|4.84|0
1660841400000|2022-08-18 16:50:00|6.3|4.9|6.25|4.85|6.34|4.94|6.25|4.85|0
1660841700000|2022-08-18 16:55:00|6.26|4.86|6.28|4.88|6.33|4.93|6.23|4.83|0
1660842000000|2022-08-18 17:00:00|6.26|4.86|6.34|4.94|6.36|4.96|6.22|4.82|0
1660842300000|2022-08-18 17:05:00|6.35|4.95|6.09|4.69|6.35|4.95|6.08|4.68|0
1660842600000|2022-08-18 17:10:00|6.08|4.68|6.24|4.84|6.24|4.84|6.01|4.61|0
1660842900000|2022-08-18 17:15:00|6.23|4.83|6.07|4.67|6.25|4.85|6.07|4.67|0
1660843200000|2022-08-18 17:20:00|6.06|4.66|6.08|4.68|6.13|4.73|5.99|4.59|0
1660843500000|2022-08-18 17:25:00|6.07|4.67|6.02|4.62|6.12|4.72|5.97|4.57|0
1660843800000|2022-08-18 17:30:00|6.01|4.61|6|4.6|6.09|4.69|5.97|4.57|0
1660844100000|2022-08-18 17:35:00|5.99|4.59|5.89|4.49|6|4.6|5.89|4.49|0
1660844400000|2022-08-18 17:40:00|5.88|4.48|5.91|4.51|5.92|4.52|5.87|4.47|0
1660844700000|2022-08-18 17:45:00|5.92|4.52|6|4.6|6.02|4.62|5.92|4.52|0
1660845000000|2022-08-18 17:50:00|6.01|4.61|5.98|4.58|6.01|4.61|5.93|4.53|0
1660845300000|2022-08-18 17:55:00|5.99|4.59|6.03|4.63|6.1|4.7|5.98|4.58|0
1660845600000|2022-08-18 18:00:00|6.02|4.62|6.02|4.62|6.11|4.71|5.97|4.57|0
1660845900000|2022-08-18 18:05:00|6.01|4.61|5.87|4.47|6.05|4.65|5.86|4.46|0
1660846200000|2022-08-18 18:10:00|5.88|4.48|5.89|4.49|5.97|4.57|5.81|4.41|0
1660846500000|2022-08-18 18:15:00|5.9|4.5|5.83|4.43|5.91|4.51|5.81|4.41|0
1660846800000|2022-08-18 18:20:00|5.84|4.44|5.83|4.43|5.93|4.53|5.82|4.42|0
1660847100000|2022-08-18 18:25:00|5.82|4.42|5.86|4.46|5.89|4.49|5.82|4.42|0
1660847400000|2022-08-18 18:30:00|5.85|4.45|5.96|4.56|6.02|4.62|5.85|4.45|0
1660847700000|2022-08-18 18:35:00|5.97|4.57|5.97|4.57|6.01|4.61|5.94|4.54|0
1660848000000|2022-08-18 18:40:00|5.98|4.58|5.84|4.44|5.99|4.59|5.84|4.44|0
1660848300000|2022-08-18 18:45:00|5.85|4.45|5.92|4.52|5.94|4.54|5.83|4.43|0
1660848600000|2022-08-18 18:50:00|5.91|4.51|5.7|4.3|5.93|4.53|5.7|4.3|0
1660848900000|2022-08-18 18:55:00|5.71|4.31|5.74|4.34|5.75|4.35|5.67|4.27|0
1660849200000|2022-08-18 19:00:00|5.75|4.35|5.69|4.29|5.78|4.38|5.67|4.27|0
1660849500000|2022-08-18 19:05:00|5.67|4.27|5.67|4.27|5.69|4.29|5.64|4.24|0
1660849800000|2022-08-18 19:10:00|5.66|4.26|5.61|4.21|5.7|4.3|5.57|4.17|0
1660850100000|2022-08-18 19:15:00|5.59|4.19|5.47|4.07|5.64|4.24|5.45|4.05|0
1660850400000|2022-08-18 19:20:00|5.48|4.08|5.45|4.05|5.58|4.18|5.44|4.04|0
1660850700000|2022-08-18 19:25:00|5.44|4.04|5.47|4.07|5.52|4.12|5.43|4.03|0
1660851000000|2022-08-18 19:30:00|5.46|4.06|5.4|4|5.53|4.13|5.39|3.99|0
1660851300000|2022-08-18 19:35:00|5.41|4.01|5.45|4.05|5.45|4.05|5.38|3.98|0
1660851600000|2022-08-18 19:40:00|5.44|4.04|5.45|4.05|5.5|4.1|5.4|4|0
1660851900000|2022-08-18 19:45:00|5.46|4.06|5.52|4.12|5.57|4.17|5.43|4.03|0
1660852200000|2022-08-18 19:50:00|5.54|4.14|5.76|4.36|5.78|4.38|5.54|4.14|0
1660852500000|2022-08-18 19:55:00|5.75|4.35|5.62|4.22|5.84|4.44|5.62|4.22|0
1660852800000|2022-08-18 20:00:00|5.63|4.23|5.5|4.1|5.84|4.44|5.49|4.09|0
1660853100000|2022-08-18 20:05:00|5.51|4.11|5.59|4.19|5.59|4.19|5.51|4.11|0
1660853400000|2022-08-18 20:10:00|5.58|4.18|5.63|4.23|5.63|4.23|5.54|4.14|0
1660853700000|2022-08-18 20:15:00|5.7|4.1|5.65|4.05|5.7|4.1|5.65|4.05|0
1660854000000|2022-08-18 20:20:00|5.66|4.06|5.63|4.03|5.66|4.06|5.62|4.02|0
1660854300000|2022-08-18 20:25:00|5.62|4.02|5.62|4.02|5.64|4.04|5.59|3.99|0
1660854600000|2022-08-18 20:30:00|5.63|4.03|5.6|4|5.63|4.03|5.59|3.99|0
1660854900000|2022-08-18 20:35:00|5.59|3.99|5.62|4.02|5.62|4.02|5.59|3.99|0
1660855200000|2022-08-18 20:40:00|5.61|4.01|5.6|4|5.63|4.03|5.6|4|0
1660855500000|2022-08-18 20:45:00|5.59|3.99|5.6|4|5.61|4.01|5.59|3.99|0
1660855800000|2022-08-18 20:50:00|5.61|4.01|5.58|3.98|5.61|4.01|5.57|3.97|0
1660856100000|2022-08-18 20:55:00|5.57|3.97|5.59|3.99|5.63|4.03|5.57|3.97|0
1660856400000|2022-08-18 21:00:00|5.6|4|5.59|3.99|5.6|4|5.59|3.99|0
1660856700000|2022-08-18 21:05:00|5.6|4|5.59|3.99|5.6|4|5.58|3.98|0
1660857000000|2022-08-18 21:10:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1660857300000|2022-08-18 21:15:00|5.59|3.99|5.58|3.98|5.6|4|5.58|3.98|0
1660857600000|2022-08-18 21:20:00|5.59|3.99|5.6|4|5.6|4|5.58|3.98|0
1660857900000|2022-08-18 21:25:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1660858200000|2022-08-18 21:30:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1660858500000|2022-08-18 21:35:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1660858800000|2022-08-18 21:40:00|5.58|3.98|5.6|4|5.6|4|5.58|3.98|0
1660859100000|2022-08-18 21:45:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1660859700000|2022-08-18 21:55:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1660860000000|2022-08-18 22:00:00|5.61|4.01|5.67|4.07|5.69|4.09|5.59|3.99|0
1660860300000|2022-08-18 22:05:00|5.68|4.08|5.63|4.03|5.68|4.08|5.61|4.01|0
1660860600000|2022-08-18 22:10:00|5.64|4.04|5.65|4.05|5.65|4.05|5.61|4.01|0
1660860900000|2022-08-18 22:15:00|5.64|4.04|5.65|4.05|5.66|4.06|5.63|4.03|0
1660861200000|2022-08-18 22:20:00|5.66|4.06|5.63|4.03|5.66|4.06|5.62|4.02|0
1660861500000|2022-08-18 22:25:00|5.64|4.04|5.64|4.04|5.64|4.04|5.58|3.98|0
1660861800000|2022-08-18 22:30:00|5.63|4.03|5.64|4.04|5.65|4.05|5.62|4.02|0
1660862100000|2022-08-18 22:35:00|5.63|4.03|5.64|4.04|5.66|4.06|5.63|4.03|0
1660862400000|2022-08-18 22:40:00|5.63|4.03|5.61|4.01|5.64|4.04|5.61|4.01|0
1660862700000|2022-08-18 22:45:00|5.62|4.02|5.66|4.06|5.66|4.06|5.62|4.02|0
1660863000000|2022-08-18 22:50:00|5.67|4.07|5.64|4.04|5.67|4.07|5.64|4.04|0
1660863300000|2022-08-18 22:55:00|5.65|4.05|5.65|4.05|5.66|4.06|5.64|4.04|0
1660863600000|2022-08-18 23:00:00|5.66|4.06|5.67|4.07|5.67|4.07|5.65|4.05|0
1660863900000|2022-08-18 23:05:00|5.66|4.06|5.66|4.06|5.67|4.07|5.65|4.05|0
1660864200000|2022-08-18 23:10:00|5.65|4.05|5.65|4.05|5.65|4.05|5.64|4.04|0
1660864500000|2022-08-18 23:15:00|5.66|4.06|5.66|4.06|5.67|4.07|5.65|4.05|0
1660864800000|2022-08-18 23:20:00|5.67|4.07|5.67|4.07|5.68|4.08|5.66|4.06|0
1660865100000|2022-08-18 23:25:00|5.66|4.06|5.63|4.03|5.66|4.06|5.63|4.03|0
1660865400000|2022-08-18 23:30:00|5.64|4.04|5.66|4.06|5.66|4.06|5.64|4.04|0
1660865700000|2022-08-18 23:35:00|5.65|4.05|5.67|4.07|5.68|4.08|5.65|4.05|0
1660866000000|2022-08-18 23:40:00|5.68|4.08|5.7|4.1|5.7|4.1|5.67|4.07|0
1660866300000|2022-08-18 23:45:00|5.69|4.09|5.67|4.07|5.7|4.1|5.67|4.07|0
1660866600000|2022-08-18 23:50:00|5.66|4.06|5.64|4.04|5.68|4.08|5.64|4.04|0
1660866900000|2022-08-18 23:55:00|5.65|4.05|5.6|4|5.66|4.06|5.6|4|0
1660867200000|2022-08-19 00:00:00|5.61|4.01|5.69|4.09|5.69|4.09|5.55|3.95|0
1660867500000|2022-08-19 00:05:00|5.76|4.16|5.73|4.13|5.79|4.19|5.72|4.12|0
1660867800000|2022-08-19 00:10:00|5.74|4.14|5.81|4.21|5.82|4.22|5.73|4.13|0
1660868100000|2022-08-19 00:15:00|5.8|4.2|5.76|4.16|5.81|4.21|5.74|4.14|0
1660868400000|2022-08-19 00:20:00|5.77|4.17|5.78|4.18|5.78|4.18|5.75|4.15|0
1660868700000|2022-08-19 00:25:00|5.77|4.17|5.83|4.23|5.86|4.26|5.77|4.17|0
1660869000000|2022-08-19 00:30:00|5.84|4.24|5.83|4.23|5.84|4.24|5.78|4.18|0
1660869300000|2022-08-19 00:35:00|5.82|4.22|5.84|4.24|5.86|4.26|5.81|4.21|0
1660869600000|2022-08-19 00:40:00|5.85|4.25|5.81|4.21|5.85|4.25|5.79|4.19|0
1660869900000|2022-08-19 00:45:00|5.82|4.22|5.82|4.22|5.84|4.24|5.8|4.2|0
1660870200000|2022-08-19 00:50:00|5.81|4.21|5.82|4.22|5.84|4.24|5.8|4.2|0
1660870500000|2022-08-19 00:55:00|5.81|4.21|5.79|4.19|5.81|4.21|5.76|4.16|0
1660870800000|2022-08-19 01:00:00|5.78|4.18|5.78|4.18|5.82|4.22|5.78|4.18|0
1660871100000|2022-08-19 01:05:00|5.79|4.19|5.76|4.16|5.79|4.19|5.74|4.14|0
1660871400000|2022-08-19 01:10:00|5.75|4.15|5.74|4.14|5.76|4.16|5.72|4.12|0
1660871700000|2022-08-19 01:15:00|5.73|4.13|5.77|4.17|5.78|4.18|5.71|4.11|0
1660872000000|2022-08-19 01:20:00|5.76|4.16|5.77|4.17|5.79|4.19|5.76|4.16|0
1660872300000|2022-08-19 01:25:00|5.78|4.18|5.79|4.19|5.79|4.19|5.75|4.15|0
1660872600000|2022-08-19 01:30:00|5.77|4.17|5.91|4.31|5.92|4.32|5.76|4.16|0
1660872900000|2022-08-19 01:35:00|5.9|4.3|5.84|4.24|5.9|4.3|5.84|4.24|0
1660873200000|2022-08-19 01:40:00|5.83|4.23|5.84|4.24|5.88|4.28|5.81|4.21|0
1660873500000|2022-08-19 01:45:00|5.83|4.23|5.79|4.19|5.86|4.26|5.79|4.19|0
1660873800000|2022-08-19 01:50:00|5.78|4.18|5.76|4.16|5.79|4.19|5.73|4.13|0
1660874100000|2022-08-19 01:55:00|5.75|4.15|5.75|4.15|5.78|4.18|5.74|4.14|0
1660874400000|2022-08-19 02:00:00|5.74|4.14|5.77|4.17|5.78|4.18|5.74|4.14|0
1660874700000|2022-08-19 02:05:00|5.76|4.16|5.77|4.17|5.78|4.18|5.72|4.12|0
1660875000000|2022-08-19 02:10:00|5.78|4.18|5.75|4.15|5.81|4.21|5.74|4.14|0
1660875300000|2022-08-19 02:15:00|5.76|4.16|5.77|4.17|5.78|4.18|5.73|4.13|0
1660875600000|2022-08-19 02:20:00|5.75|4.15|5.76|4.16|5.78|4.18|5.73|4.13|0
1660875900000|2022-08-19 02:25:00|5.77|4.17|5.76|4.16|5.77|4.17|5.74|4.14|0
1660876200000|2022-08-19 02:30:00|5.75|4.15|5.73|4.13|5.75|4.15|5.72|4.12|0
1660876500000|2022-08-19 02:35:00|5.72|4.12|5.66|4.06|5.73|4.13|5.65|4.05|0
1660876800000|2022-08-19 02:40:00|5.65|4.05|5.67|4.07|5.68|4.08|5.64|4.04|0
1660877100000|2022-08-19 02:45:00|5.66|4.06|5.67|4.07|5.68|4.08|5.66|4.06|0
1660877400000|2022-08-19 02:50:00|5.66|4.06|5.65|4.05|5.66|4.06|5.63|4.03|0
1660877700000|2022-08-19 02:55:00|5.66|4.06|5.6|4|5.66|4.06|5.6|4|0
1660878000000|2022-08-19 03:00:00|5.59|3.99|5.61|4.01|5.62|4.02|5.58|3.98|0
1660878300000|2022-08-19 03:05:00|5.63|4.03|5.63|4.03|5.64|4.04|5.6|4|0
1660878600000|2022-08-19 03:10:00|5.62|4.02|5.62|4.02|5.64|4.04|5.6|4|0
1660878900000|2022-08-19 03:15:00|5.63|4.03|5.62|4.02|5.63|4.03|5.6|4|0
1660879200000|2022-08-19 03:20:00|5.61|4.01|5.63|4.03|5.63|4.03|5.59|3.99|0
1660879500000|2022-08-19 03:25:00|5.62|4.02|5.66|4.06|5.66|4.06|5.62|4.02|0
1660879800000|2022-08-19 03:30:00|5.67|4.07|5.75|4.15|5.8|4.2|5.67|4.07|0
1660880100000|2022-08-19 03:35:00|5.76|4.16|5.72|4.12|5.76|4.16|5.71|4.11|0
1660880400000|2022-08-19 03:40:00|5.71|4.11|5.74|4.14|5.75|4.15|5.71|4.11|0
1660880700000|2022-08-19 03:45:00|5.75|4.15|5.77|4.17|5.79|4.19|5.72|4.12|0
1660881000000|2022-08-19 03:50:00|5.76|4.16|5.78|4.18|5.78|4.18|5.74|4.14|0
1660881300000|2022-08-19 03:55:00|5.77|4.17|5.79|4.19|5.8|4.2|5.77|4.17|0
1660881600000|2022-08-19 04:00:00|5.8|4.2|5.83|4.23|5.83|4.23|5.79|4.19|0
1660881900000|2022-08-19 04:05:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1660882200000|2022-08-19 04:10:00|5.83|4.23|5.81|4.21|5.84|4.24|5.8|4.2|0
1660882500000|2022-08-19 04:15:00|5.8|4.2|5.78|4.18|5.81|4.21|5.78|4.18|0
1660882800000|2022-08-19 04:20:00|5.79|4.19|5.77|4.17|5.79|4.19|5.76|4.16|0
1660883100000|2022-08-19 04:25:00|5.78|4.18|5.78|4.18|5.79|4.19|5.76|4.16|0
1660883400000|2022-08-19 04:30:00|5.77|4.17|5.75|4.15|5.78|4.18|5.75|4.15|0
1660883700000|2022-08-19 04:35:00|5.76|4.16|5.82|4.22|5.85|4.25|5.75|4.15|0
1660884000000|2022-08-19 04:40:00|5.83|4.23|5.82|4.22|5.85|4.25|5.8|4.2|0
1660884300000|2022-08-19 04:45:00|5.83|4.23|5.84|4.24|5.85|4.25|5.82|4.22|0
1660884600000|2022-08-19 04:50:00|5.83|4.23|5.81|4.21|5.84|4.24|5.81|4.21|0
1660884900000|2022-08-19 04:55:00|5.82|4.22|5.83|4.23|5.84|4.24|5.8|4.2|0
1660885200000|2022-08-19 05:00:00|5.82|4.22|5.87|4.27|5.87|4.27|5.81|4.21|0
1660885500000|2022-08-19 05:05:00|5.88|4.28|5.86|4.26|5.91|4.31|5.86|4.26|0
1660885800000|2022-08-19 05:10:00|5.85|4.25|5.87|4.27|5.89|4.29|5.84|4.24|0
1660886100000|2022-08-19 05:15:00|5.88|4.28|5.86|4.26|5.88|4.28|5.83|4.23|0
1660886400000|2022-08-19 05:20:00|5.87|4.27|5.89|4.29|5.91|4.31|5.84|4.24|0
1660886700000|2022-08-19 05:25:00|5.88|4.28|5.99|4.39|6.02|4.42|5.88|4.28|0
1660887000000|2022-08-19 05:30:00|6|4.4|6.05|4.45|6.05|4.45|5.98|4.38|0
1660887300000|2022-08-19 05:35:00|6.04|4.44|6.08|4.48|6.12|4.52|6.04|4.44|0
1660887600000|2022-08-19 05:40:00|6.07|4.47|6.08|4.48|6.09|4.49|6.05|4.45|0
1660887900000|2022-08-19 05:45:00|6.07|4.47|6.01|4.41|6.07|4.47|6.01|4.41|0
1660888200000|2022-08-19 05:50:00|6|4.4|5.95|4.35|6|4.4|5.92|4.32|0
1660888500000|2022-08-19 05:55:00|5.96|4.36|5.98|4.38|5.98|4.38|5.94|4.34|0
1660888800000|2022-08-19 06:00:00|5.99|4.39|6.02|4.42|6.06|4.46|5.98|4.38|0
1660889100000|2022-08-19 06:05:00|6.01|4.41|6.05|4.45|6.06|4.46|5.98|4.38|0
1660889400000|2022-08-19 06:10:00|6.04|4.44|6.1|4.5|6.11|4.51|6.01|4.41|0
1660889700000|2022-08-19 06:15:00|6.11|4.51|6.03|4.43|6.13|4.53|5.75|4.15|0
1660890000000|2022-08-19 06:20:00|6.04|4.44|6.04|4.44|6.05|4.45|6|4.4|0
1660890300000|2022-08-19 06:25:00|6.05|4.45|6.06|4.46|6.1|4.5|6|4.4|0
1660890600000|2022-08-19 06:30:00|6.07|4.47|6.12|4.52|6.18|4.58|6.04|4.44|0
1660890900000|2022-08-19 06:35:00|6.11|4.51|6.26|4.66|6.3|4.7|6.1|4.5|0
1660891200000|2022-08-19 06:40:00|6.24|4.64|6.26|4.66|6.35|4.75|6.22|4.62|0
1660891500000|2022-08-19 06:45:00|6.27|4.67|6.44|4.84|6.45|4.85|6.22|4.62|0
1660891800000|2022-08-19 06:50:00|6.43|4.83|6.44|4.84|6.46|4.86|6.38|4.78|0
1660892100000|2022-08-19 06:55:00|6.43|4.83|6.5|4.9|6.55|4.95|6.42|4.82|0
1660892400000|2022-08-19 07:00:00|6.53|4.93|6.46|4.86|6.58|4.98|6.45|4.85|0
1660892700000|2022-08-19 07:05:00|6.36|4.96|6.3|4.9|6.37|4.97|6.26|4.86|0
1660893000000|2022-08-19 07:10:00|6.31|4.91|6.27|4.87|6.32|4.92|6.18|4.78|0
1660893300000|2022-08-19 07:15:00|6.26|4.86|6.34|4.94|6.38|4.98|6.01|4.61|0
1660893600000|2022-08-19 07:20:00|6.35|4.95|6.33|4.93|6.4|5|6.31|4.91|0
1660893900000|2022-08-19 07:25:00|6.34|4.94|6.34|4.94|6.42|5.02|6.33|4.93|0
1660894200000|2022-08-19 07:30:00|6.35|4.95|6.31|4.91|6.35|4.95|6.25|4.85|0
1660894500000|2022-08-19 07:35:00|6.3|4.9|6.34|4.94|6.38|4.98|6.28|4.88|0
1660894800000|2022-08-19 07:40:00|6.33|4.93|6.29|4.89|6.34|4.94|6.26|4.86|0
1660895100000|2022-08-19 07:45:00|6.3|4.9|6.37|4.97|6.38|4.98|6.26|4.86|0
1660895400000|2022-08-19 07:50:00|6.36|4.96|6.38|4.98|6.46|5.06|6.36|4.96|0
1660895700000|2022-08-19 07:55:00|6.36|4.96|6.36|4.96|6.36|4.96|6.28|4.88|0
1660896000000|2022-08-19 08:00:00|6.37|4.97|6.4|5|6.4|5|6.26|4.86|0
1660896300000|2022-08-19 08:05:00|6.39|4.99|6.5|5.1|6.51|5.11|6.38|4.98|0
1660896600000|2022-08-19 08:10:00|6.51|5.11|6.54|5.14|6.56|5.16|6.48|5.08|0
1660896900000|2022-08-19 08:15:00|6.55|5.15|6.58|5.18|6.68|5.28|6.52|5.12|0
1660897200000|2022-08-19 08:20:00|6.59|5.19|6.79|5.39|6.84|5.44|6.58|5.18|0
1660897500000|2022-08-19 08:25:00|6.8|5.4|6.78|5.38|6.84|5.44|6.78|5.38|0
1660897800000|2022-08-19 08:30:00|6.79|5.39|7.14|5.74|7.15|5.75|6.59|5.19|0
1660898100000|2022-08-19 08:35:00|7.15|5.75|7.31|5.91|7.38|5.98|7.06|5.66|0
1660898400000|2022-08-19 08:40:00|7.32|5.92|7.28|5.88|7.33|5.93|7.25|5.85|0
1660898700000|2022-08-19 08:45:00|7.27|5.87|7.23|5.83|7.29|5.89|7.18|5.78|0
1660899000000|2022-08-19 08:50:00|7.25|5.85|7.26|5.86|7.32|5.92|7.23|5.83|0
1660899300000|2022-08-19 08:55:00|7.25|5.85|7.16|5.76|7.29|5.89|7.15|5.75|0
1660899600000|2022-08-19 09:00:00|7.17|5.77|7.19|5.79|7.28|5.88|7.16|5.76|0
1660899900000|2022-08-19 09:05:00|7.21|5.81|7.2|5.8|7.25|5.85|7.18|5.78|0
1660900200000|2022-08-19 09:10:00|7.21|5.81|7.13|5.73|7.27|5.87|7.12|5.72|0
1660900500000|2022-08-19 09:15:00|7.14|5.74|7.09|5.69|7.15|5.75|7.05|5.65|0
1660900800000|2022-08-19 09:20:00|7.08|5.68|7.19|5.79|7.2|5.8|7.08|5.68|0
1660901100000|2022-08-19 09:25:00|7.18|5.78|7.14|5.74|7.2|5.8|7.11|5.71|0
1660901400000|2022-08-19 09:30:00|7.13|5.73|7.13|5.73|7.17|5.77|7.11|5.71|0
1660901700000|2022-08-19 09:35:00|7.12|5.72|6.71|5.31|7.13|5.73|6.68|5.28|0
1660902000000|2022-08-19 09:40:00|6.69|5.29|6.68|5.28|6.71|5.31|6.6|5.2|0
1660902300000|2022-08-19 09:45:00|6.67|5.27|6.75|5.35|6.76|5.36|6.62|5.22|0
1660902600000|2022-08-19 09:50:00|6.76|5.36|6.81|5.41|6.87|5.47|6.76|5.36|0
1660902900000|2022-08-19 09:55:00|6.83|5.43|6.88|5.48|6.91|5.51|6.78|5.38|0
1660903200000|2022-08-19 10:00:00|6.89|5.49|6.93|5.53|6.97|5.57|6.85|5.45|0
1660903500000|2022-08-19 10:05:00|6.92|5.52|6.99|5.59|7|5.6|6.9|5.5|0
1660903800000|2022-08-19 10:10:00|7|5.6|6.97|5.57|7|5.6|6.89|5.49|0
1660904100000|2022-08-19 10:15:00|6.98|5.58|6.85|5.45|6.98|5.58|6.84|5.44|0
1660904400000|2022-08-19 10:20:00|6.82|5.42|6.87|5.47|6.88|5.48|6.79|5.39|0
1660904700000|2022-08-19 10:25:00|6.88|5.48|6.87|5.47|6.92|5.52|6.84|5.44|0
1660905000000|2022-08-19 10:30:00|6.86|5.46|6.99|5.59|6.99|5.59|6.85|5.45|0
1660905300000|2022-08-19 10:35:00|6.98|5.58|7.18|5.78|7.21|5.81|6.93|5.53|0
1660905600000|2022-08-19 10:40:00|7.2|5.8|7.34|5.94|7.36|5.96|7.11|5.71|0
1660905900000|2022-08-19 10:45:00|7.33|5.93|7.37|5.97|7.4|6|7.3|5.9|0
1660906200000|2022-08-19 10:50:00|7.36|5.96|7.58|6.18|7.59|6.19|6.99|5.59|0
1660906500000|2022-08-19 10:55:00|7.57|6.17|7.51|6.11|7.65|6.25|7.47|6.07|0
1660906800000|2022-08-19 11:00:00|7.48|6.08|7.46|6.06|7.52|6.12|7.41|6.01|0
1660907100000|2022-08-19 11:05:00|7.48|6.08|7.42|6.02|7.6|6.2|7.41|6.01|0
1660907400000|2022-08-19 11:10:00|7.43|6.03|7.43|6.03|7.49|6.09|7.4|6|0
1660907700000|2022-08-19 11:15:00|7.42|6.02|7.49|6.09|7.5|6.1|7.38|5.98|0
1660908000000|2022-08-19 11:20:00|7.48|6.08|7.35|5.95|7.48|6.08|7.33|5.93|0
1660908300000|2022-08-19 11:25:00|7.34|5.94|7.44|6.04|7.45|6.05|7.34|5.94|0
1660908600000|2022-08-19 11:30:00|7.41|6.01|7.53|6.13|7.54|6.14|7.34|5.94|0
1660908900000|2022-08-19 11:35:00|7.54|6.14|7.49|6.09|7.59|6.19|7.49|6.09|0
1660909200000|2022-08-19 11:40:00|7.5|6.1|7.35|5.95|7.58|6.18|7.35|5.95|0
1660909500000|2022-08-19 11:45:00|7.33|5.93|7.34|5.94|7.37|5.97|7.3|5.9|0
1660909800000|2022-08-19 11:50:00|7.36|5.96|7.37|5.97|7.39|5.99|7.32|5.92|0
1660910100000|2022-08-19 11:55:00|7.38|5.98|7.23|5.83|7.41|6.01|7.22|5.82|0
1660910400000|2022-08-19 12:00:00|7.22|5.82|7.15|5.75|7.27|5.87|7.15|5.75|0
1660910700000|2022-08-19 12:05:00|7.17|5.77|7.4|6|7.41|6.01|7.12|5.72|0
1660911000000|2022-08-19 12:10:00|7.16|5.76|7.16|5.76|7.23|5.83|7.04|5.64|0
1660911300000|2022-08-19 12:15:00|7.17|5.77|7.22|5.82|7.29|5.89|7.13|5.73|0
1660911600000|2022-08-19 12:20:00|7.21|5.81|7.42|6.02|7.46|6.06|7.21|5.81|0
1660911900000|2022-08-19 12:25:00|7.41|6.01|7.35|5.95|7.47|6.07|7.35|5.95|0
1660912200000|2022-08-19 12:30:00|7.36|5.96|7.38|5.98|7.46|6.06|7.33|5.93|0
1660912500000|2022-08-19 12:35:00|7.37|5.97|7.2|5.8|7.37|5.97|7.19|5.79|0
1660912800000|2022-08-19 12:40:00|7.19|5.79|7.21|5.81|7.21|5.81|7.11|5.71|0
1660913100000|2022-08-19 12:45:00|7.2|5.8|7.19|5.79|7.21|5.81|7.12|5.72|0
1660913400000|2022-08-19 12:50:00|7.18|5.78|7.05|5.65|7.19|5.79|7.02|5.62|0
1660913700000|2022-08-19 12:55:00|7.03|5.63|7.15|5.75|7.2|5.8|7.01|5.61|0
1660914000000|2022-08-19 13:00:00|7.16|5.76|7.24|5.84|7.24|5.84|7.02|5.62|0
1660914300000|2022-08-19 13:05:00|7.25|5.85|7.07|5.67|7.26|5.86|7.07|5.67|0
1660914600000|2022-08-19 13:10:00|7.09|5.69|6.97|5.57|7.16|5.76|6.97|5.57|0
1660914900000|2022-08-19 13:15:00|6.96|5.56|6.89|5.49|6.99|5.59|6.89|5.49|0
1660915200000|2022-08-19 13:20:00|6.9|5.5|6.77|5.37|6.92|5.52|6.76|5.36|0
1660915500000|2022-08-19 13:25:00|6.74|5.34|6.74|5.34|6.83|5.43|6.7|5.3|0
1660915800000|2022-08-19 13:30:00|6.77|5.37|6.5|5.1|7.01|5.61|6.45|5.05|0
1660916100000|2022-08-19 13:35:00|6.47|5.07|6.56|5.16|6.65|5.25|6.34|4.94|0
1660916400000|2022-08-19 13:40:00|6.57|5.17|6.86|5.46|6.92|5.52|6.54|5.14|0
1660916700000|2022-08-19 13:45:00|6.93|5.53|6.98|5.58|7.04|5.64|6.85|5.45|0
1660917000000|2022-08-19 13:50:00|7.01|5.61|7.31|5.91|7.31|5.91|7.01|5.61|0
1660917300000|2022-08-19 13:55:00|7.35|5.95|7.47|6.07|7.6|6.2|6.87|5.47|0
1660917600000|2022-08-19 14:00:00|7.5|6.1|7.4|6|7.6|6.2|7.28|5.88|0
1660917900000|2022-08-19 14:05:00|7.37|5.97|7.55|6.15|7.57|6.17|7.27|5.87|0
1660918200000|2022-08-19 14:10:00|7.57|6.17|7.63|6.23|7.63|6.23|7.44|6.04|0
1660918500000|2022-08-19 14:15:00|7.61|6.21|7.38|5.98|7.7|6.3|7.32|5.92|0
1660918800000|2022-08-19 14:20:00|7.33|5.93|7.39|5.99|7.48|6.08|7.18|5.78|0
1660919100000|2022-08-19 14:25:00|7.38|5.98|7.34|5.94|7.53|6.13|7.28|5.88|0
1660919400000|2022-08-19 14:30:00|7.31|5.91|7.33|5.93|7.4|6|7.17|5.77|0
1660919700000|2022-08-19 14:35:00|7.34|5.94|7.31|5.91|7.4|6|7.28|5.88|0
1660920000000|2022-08-19 14:40:00|7.32|5.92|7.26|5.86|7.53|6.13|7.2|5.8|0
1660920300000|2022-08-19 14:45:00|7.27|5.87|7.2|5.8|7.29|5.89|7.15|5.75|0
1660920600000|2022-08-19 14:50:00|7.23|5.83|7.43|6.03|7.52|6.12|7.2|5.8|0
1660920900000|2022-08-19 14:55:00|7.44|6.04|7.65|6.25|7.68|6.28|7.38|5.98|0
1660921200000|2022-08-19 15:00:00|7.64|6.24|7.7|6.3|7.72|6.32|7.54|6.14|0
1660921500000|2022-08-19 15:05:00|7.71|6.31|8.17|6.97|8.23|7.03|7.53|6.21|0
1660921800000|2022-08-19 15:10:00|8.19|6.99|8.39|7.19|8.53|7.33|8.16|6.96|0
1660922100000|2022-08-19 15:15:00|8.4|7.2|8.31|7.11|8.47|7.27|8.31|7.11|0
1660922400000|2022-08-19 15:20:00|8.32|7.12|8.37|7.17|8.43|7.23|8.28|7.08|0
1660922700000|2022-08-19 15:25:00|8.36|7.16|7.84|6.64|8.47|7.27|7.82|6.62|0
1660923000000|2022-08-19 15:30:00|7.83|6.63|7.9|6.7|8.05|6.85|7.79|6.59|0
1660923300000|2022-08-19 15:35:00|7.92|6.72|7.79|6.59|7.92|6.72|7.73|6.53|0
1660923600000|2022-08-19 15:40:00|7.77|6.57|7.71|6.51|7.82|6.62|7.63|6.43|0
1660923900000|2022-08-19 15:45:00|7.69|6.49|7.85|6.65|7.86|6.66|7.43|6.23|0
1660924200000|2022-08-19 15:50:00|7.82|6.62|7.71|6.51|8.96|7.76|7.62|6.42|0
1660924500000|2022-08-19 15:55:00|7.73|6.53|7.76|6.56|7.8|6.6|7.7|6.5|0
1660924800000|2022-08-19 16:00:00|7.77|6.57|7.84|6.64|7.93|6.73|7.76|6.56|0
1660925100000|2022-08-19 16:05:00|7.82|6.62|7.93|6.73|7.94|6.74|7.8|6.6|0
1660925400000|2022-08-19 16:10:00|7.9|6.7|7.67|6.47|7.91|6.71|7.63|6.43|0
1660925700000|2022-08-19 16:15:00|7.64|6.44|7.55|6.35|7.64|6.44|7.48|6.28|0
1660926000000|2022-08-19 16:20:00|7.51|6.31|7.56|6.36|7.61|6.41|7.5|6.3|0
1660926300000|2022-08-19 16:25:00|7.57|6.37|7.71|6.51|7.76|6.56|7.57|6.37|0
1660926600000|2022-08-19 16:30:00|7.7|6.5|7.57|6.37|7.77|6.57|7.57|6.37|0
1660926900000|2022-08-19 16:35:00|7.58|6.38|7.3|6.1|7.59|6.39|7.28|6.08|0
1660927200000|2022-08-19 16:40:00|7.31|6.11|7.29|6.09|7.44|6.24|7.28|6.08|0
1660927500000|2022-08-19 16:45:00|7.31|6.11|7.43|6.23|7.43|6.23|7.22|6.02|0
1660927800000|2022-08-19 16:50:00|7.41|6.21|7.28|6.08|7.41|6.21|7.25|6.05|0
1660928100000|2022-08-19 16:55:00|7.27|6.07|7.34|6.14|7.34|6.14|7.14|5.94|0
1660928400000|2022-08-19 17:00:00|7.32|6.12|7.2|6|7.37|6.17|7.17|5.97|0
1660928700000|2022-08-19 17:05:00|7.19|5.99|7.31|6.11|7.39|6.19|7.19|5.99|0
1660929000000|2022-08-19 17:10:00|7.32|6.12|7.42|6.22|7.47|6.27|7.27|6.07|0
1660929300000|2022-08-19 17:15:00|7.4|6.2|7.46|6.26|7.48|6.28|7.34|6.14|0
1660929600000|2022-08-19 17:20:00|7.45|6.25|7.49|6.29|7.52|6.32|7.44|6.24|0
1660929900000|2022-08-19 17:25:00|7.5|6.3|7.57|6.37|7.6|6.4|7.47|6.27|0
1660930200000|2022-08-19 17:30:00|7.58|6.38|7.76|6.56|7.96|6.76|7.58|6.38|0
1660930500000|2022-08-19 17:35:00|7.77|6.57|7.47|6.27|7.81|6.61|7.43|6.23|0
1660930800000|2022-08-19 17:40:00|7.46|6.26|7.39|6.19|7.47|6.27|7.35|6.15|0
1660931100000|2022-08-19 17:45:00|7.42|6.22|7.33|6.13|7.43|6.23|7.32|6.12|0
1660931400000|2022-08-19 17:50:00|7.32|6.12|7.18|5.98|7.35|6.15|7.18|5.98|0
1660931700000|2022-08-19 17:55:00|7.17|5.97|7.17|5.97|7.23|6.03|7.12|5.92|0
1660932000000|2022-08-19 18:00:00|7.18|5.98|7.19|5.99|7.26|6.06|7.14|5.94|0
1660932300000|2022-08-19 18:05:00|7.2|6|7.22|6.02|7.26|6.06|7.14|5.94|0
1660932600000|2022-08-19 18:10:00|7.23|6.03|7.49|6.29|7.49|6.29|7.22|6.02|0
1660932900000|2022-08-19 18:15:00|7.5|6.3|7.54|6.34|7.57|6.37|7.47|6.27|0
1660933200000|2022-08-19 18:20:00|7.55|6.35|7.45|6.25|7.59|6.39|7.44|6.24|0
1660933500000|2022-08-19 18:25:00|7.46|6.26|7.39|6.19|7.51|6.31|7.36|6.16|0
1660933800000|2022-08-19 18:30:00|7.4|6.2|7.37|6.17|7.51|6.31|7.33|6.13|0
1660934100000|2022-08-19 18:35:00|7.38|6.18|7.53|6.33|7.53|6.33|7.36|6.16|0
1660934400000|2022-08-19 18:40:00|7.52|6.32|7.48|6.28|7.63|6.43|7.44|6.24|0
1660934700000|2022-08-19 18:45:00|7.47|6.27|7.45|6.25|7.54|6.34|7.4|6.2|0
1660935000000|2022-08-19 18:50:00|7.44|6.24|7.67|6.47|7.68|6.48|7.43|6.23|0
1660935300000|2022-08-19 18:55:00|7.64|6.44|7.69|6.49|7.79|6.59|7.58|6.38|0
1660935600000|2022-08-19 19:00:00|7.68|6.48|7.82|6.62|7.87|6.67|7.36|6.16|0
1660935900000|2022-08-19 19:05:00|7.81|6.61|7.85|6.65|7.9|6.7|7.74|6.54|0
1660936200000|2022-08-19 19:10:00|7.83|6.63|7.43|6.23|7.83|6.63|7.42|6.22|0
1660936500000|2022-08-19 19:15:00|7.44|6.24|7.43|6.23|7.51|6.31|7.29|6.09|0
1660936800000|2022-08-19 19:20:00|7.42|6.22|7.4|6.2|7.48|6.28|7.32|6.12|0
1660937100000|2022-08-19 19:25:00|7.38|6.18|7.08|5.88|7.62|6.42|7.05|5.85|0
1660937400000|2022-08-19 19:30:00|7.06|5.86|7.12|5.92|7.16|5.96|6.97|5.77|0
1660937700000|2022-08-19 19:35:00|7.11|5.91|7.12|5.92|7.17|5.97|7.04|5.84|0
1660938000000|2022-08-19 19:40:00|7.13|5.93|7.07|5.87|7.23|6.03|7.06|5.86|0
1660938300000|2022-08-19 19:45:00|7.06|5.86|7.32|6.12|7.32|6.12|7.01|5.81|0
1660938600000|2022-08-19 19:50:00|7.28|6.08|7.29|6.09|7.37|6.17|7.07|5.87|0
1660938900000|2022-08-19 19:55:00|7.28|6.08|7.35|6.15|7.35|6.15|7.19|5.99|0
1660939200000|2022-08-19 20:00:00|7.36|6.16|7.35|6.15|7.41|6.21|7.31|6.11|0
1660939500000|2022-08-19 20:05:00|7.34|6.14|7.3|6.1|7.37|6.17|7.3|6.1|0
1660939800000|2022-08-19 20:10:00|7.31|6.11|7.34|6.14|7.38|6.18|7.3|6.1|0
1661128200000|2022-08-22 00:30:00|8.48|7.08|8.35|6.95|8.49|7.09|8.33|6.93|0
1661128500000|2022-08-22 00:35:00|8.33|6.93|8.32|6.92|8.34|6.94|8.22|6.82|0
1661128800000|2022-08-22 00:40:00|8.33|6.93|8.32|6.92|8.37|6.97|8.3|6.9|0
1661129100000|2022-08-22 00:45:00|8.3|6.9|8.29|6.89|8.36|6.96|8.28|6.88|0
1661129400000|2022-08-22 00:50:00|8.3|6.9|8.2|6.8|8.33|6.93|8.17|6.77|0
1661129700000|2022-08-22 00:55:00|8.21|6.81|8.31|6.91|8.35|6.95|8.17|6.77|0
1661130000000|2022-08-22 01:00:00|8.32|6.92|8.28|6.88|8.32|6.92|8.24|6.84|0
1661130300000|2022-08-22 01:05:00|8.27|6.87|8.3|6.9|8.35|6.95|8.25|6.85|0
1661130600000|2022-08-22 01:10:00|8.29|6.89|8.22|6.82|8.32|6.92|8.2|6.8|0
1661130900000|2022-08-22 01:15:00|8.25|6.85|8.22|6.82|8.27|6.87|8.18|6.78|0
1661131200000|2022-08-22 01:20:00|8.19|6.79|8.09|6.69|8.19|6.79|8.02|6.62|0
1661131500000|2022-08-22 01:25:00|8.06|6.66|7.99|6.59|8.09|6.69|7.95|6.55|0
1661131800000|2022-08-22 01:30:00|8.01|6.61|7.95|6.55|8.02|6.62|7.94|6.54|0
1661132100000|2022-08-22 01:35:00|7.94|6.54|7.96|6.56|8.01|6.61|7.91|6.51|0
1661132400000|2022-08-22 01:40:00|7.95|6.55|7.99|6.59|7.99|6.59|7.91|6.51|0
1661132700000|2022-08-22 01:45:00|7.97|6.57|8.01|6.61|8.01|6.61|7.93|6.53|0
1661133000000|2022-08-22 01:50:00|8|6.6|8.02|6.62|8.04|6.64|7.97|6.57|0
1661133300000|2022-08-22 01:55:00|8.04|6.64|7.99|6.59|8.04|6.64|7.95|6.55|0
1661133600000|2022-08-22 02:00:00|7.98|6.58|7.96|6.56|8.01|6.61|7.95|6.55|0
1661133900000|2022-08-22 02:05:00|7.95|6.55|7.91|6.51|7.95|6.55|7.9|6.5|0
1661134200000|2022-08-22 02:10:00|7.92|6.52|7.93|6.53|7.95|6.55|7.89|6.49|0
1661134500000|2022-08-22 02:15:00|7.95|6.55|7.93|6.53|7.99|6.59|7.9|6.5|0
1661134800000|2022-08-22 02:20:00|7.92|6.52|7.89|6.49|7.92|6.52|7.87|6.47|0
1661135100000|2022-08-22 02:25:00|7.9|6.5|7.91|6.51|7.93|6.53|7.81|6.41|0
1661135400000|2022-08-22 02:30:00|7.9|6.5|7.86|6.46|7.91|6.51|7.84|6.44|0
1661135700000|2022-08-22 02:35:00|7.85|6.45|7.84|6.44|7.88|6.48|7.83|6.43|0
1661136000000|2022-08-22 02:40:00|7.85|6.45|7.91|6.51|7.91|6.51|7.84|6.44|0
1661136300000|2022-08-22 02:45:00|7.89|6.49|7.84|6.44|7.89|6.49|7.82|6.42|0
1661136600000|2022-08-22 02:50:00|7.82|6.42|7.86|6.46|8.06|6.66|7.82|6.42|0
1661136900000|2022-08-22 02:55:00|7.85|6.45|7.82|6.42|7.89|6.49|7.81|6.41|0
1661137200000|2022-08-22 03:00:00|7.83|6.43|7.91|6.51|7.91|6.51|7.83|6.43|0
1661137500000|2022-08-22 03:05:00|7.92|6.52|7.92|6.52|7.94|6.54|7.91|6.51|0
1661137800000|2022-08-22 03:10:00|7.91|6.51|7.95|6.55|7.96|6.56|7.91|6.51|0
1661138100000|2022-08-22 03:15:00|7.96|6.56|7.97|6.57|7.98|6.58|7.94|6.54|0
1661138400000|2022-08-22 03:20:00|7.96|6.56|7.97|6.57|8|6.6|7.96|6.56|0
1661138700000|2022-08-22 03:25:00|7.96|6.56|7.95|6.55|8.02|6.62|7.95|6.55|0
1661139000000|2022-08-22 03:30:00|7.94|6.54|8.07|6.67|8.07|6.67|7.94|6.54|0
1661139300000|2022-08-22 03:35:00|8.06|6.66|8.07|6.67|8.08|6.68|8.04|6.64|0
1661139600000|2022-08-22 03:40:00|8.05|6.65|8.08|6.68|8.09|6.69|8.04|6.64|0
1661139900000|2022-08-22 03:45:00|8.07|6.67|8.08|6.68|8.11|6.71|8.07|6.67|0
1661140200000|2022-08-22 03:50:00|8.09|6.69|8.11|6.71|8.12|6.72|8.06|6.66|0
1661140500000|2022-08-22 03:55:00|8.1|6.7|8.07|6.67|8.12|6.72|8.07|6.67|0
1661140800000|2022-08-22 04:00:00|8.09|6.69|8.12|6.72|8.13|6.73|8.07|6.67|0
1661141100000|2022-08-22 04:05:00|8.11|6.71|8.16|6.76|8.16|6.76|8.1|6.7|0
1661141400000|2022-08-22 04:10:00|8.18|6.78|8.16|6.76|8.18|6.78|8.12|6.72|0
1661141700000|2022-08-22 04:15:00|8.15|6.75|8.13|6.73|8.19|6.79|8.13|6.73|0
1661142000000|2022-08-22 04:20:00|8.12|6.72|8.1|6.7|8.13|6.73|8.1|6.7|0
1661142300000|2022-08-22 04:25:00|8.11|6.71|8.17|6.77|8.18|6.78|8.11|6.71|0
1661142600000|2022-08-22 04:30:00|8.15|6.75|8.19|6.79|8.21|6.81|8.14|6.74|0
1661142900000|2022-08-22 04:35:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1661143200000|2022-08-22 04:40:00|8.19|6.79|8.23|6.83|8.23|6.83|8.17|6.77|0
1661143500000|2022-08-22 04:45:00|8.21|6.81|8.27|6.87|8.28|6.88|8.21|6.81|0
1661143800000|2022-08-22 04:50:00|8.25|6.85|8.28|6.88|8.29|6.89|8.24|6.84|0
1661144100000|2022-08-22 04:55:00|8.29|6.89|8.29|6.89|8.3|6.9|8.25|6.85|0
1661144400000|2022-08-22 05:00:00|8.28|6.88|8.27|6.87|8.3|6.9|8.22|6.82|0
1661144700000|2022-08-22 05:05:00|8.29|6.89|8.28|6.88|8.33|6.93|8.26|6.86|0
1661145000000|2022-08-22 05:10:00|8.27|6.87|8.31|6.91|8.35|6.95|8.24|6.84|0
1661145300000|2022-08-22 05:15:00|8.3|6.9|8.18|6.78|8.32|6.92|8.17|6.77|0
1661145600000|2022-08-22 05:20:00|8.17|6.77|8.2|6.8|8.21|6.81|8.11|6.71|0
1661145900000|2022-08-22 05:25:00|8.21|6.81|8.17|6.77|8.22|6.82|8.17|6.77|0
1661146200000|2022-08-22 05:30:00|8.15|6.75|8.08|6.68|8.15|6.75|8.02|6.62|0
1661146500000|2022-08-22 05:35:00|8.1|6.7|8.17|6.77|8.17|6.77|8.09|6.69|0
1661146800000|2022-08-22 05:40:00|8.16|6.76|8.17|6.77|8.19|6.79|8.15|6.75|0
1661147100000|2022-08-22 05:45:00|8.19|6.79|8.21|6.81|8.23|6.83|8.16|6.76|0
1661147400000|2022-08-22 05:50:00|8.2|6.8|8.19|6.79|8.24|6.84|8.18|6.78|0
1661147700000|2022-08-22 05:55:00|8.21|6.81|8.21|6.81|8.22|6.82|8.17|6.77|0
1661148000000|2022-08-22 06:00:00|8.19|6.79|8.44|7.04|8.5|7.1|8.15|6.75|0
1661148300000|2022-08-22 06:05:00|8.43|7.03|8.58|7.18|8.64|7.24|8.43|7.03|0
1661148600000|2022-08-22 06:10:00|8.59|7.19|8.58|7.18|8.64|7.24|8.51|7.11|0
1661148900000|2022-08-22 06:15:00|8.59|7.19|8.4|7|8.65|7.25|8.38|6.98|0
1661149200000|2022-08-22 06:20:00|8.42|7.02|8.36|6.96|8.42|7.02|8.33|6.93|0
1661149500000|2022-08-22 06:25:00|8.35|6.95|8.44|7.04|8.48|7.08|8.34|6.94|0
1661149800000|2022-08-22 06:30:00|8.47|7.07|8.6|7.2|8.74|7.34|8.02|6.62|0
1661150100000|2022-08-22 06:35:00|8.61|7.21|8.66|7.26|8.66|7.26|8.52|7.12|0
1661150400000|2022-08-22 06:40:00|8.64|7.24|8.61|7.21|8.64|7.24|8.53|7.13|0
1661150700000|2022-08-22 06:45:00|8.62|7.22|8.6|7.2|8.67|7.27|8.5|7.1|0
1661151000000|2022-08-22 06:50:00|8.59|7.19|8.49|7.09|8.59|7.19|8.47|7.07|0
1661151300000|2022-08-22 06:55:00|8.48|7.08|8.41|7.01|8.52|7.12|8.41|7.01|0
1661151600000|2022-08-22 07:00:00|8.48|7.08|8.32|6.92|8.56|7.16|8.28|6.88|0
1661151900000|2022-08-22 07:05:00|8.19|6.99|8.29|7.09|8.31|7.11|8|6.8|0
1661152200000|2022-08-22 07:10:00|8.28|7.08|8.27|7.07|8.34|7.14|8.19|6.99|0
1661152500000|2022-08-22 07:15:00|8.23|7.03|8.5|7.3|8.51|7.31|8.19|6.99|0
1661152800000|2022-08-22 07:20:00|8.52|7.32|8.41|7.21|8.52|7.32|8.35|7.15|0
1661153100000|2022-08-22 07:25:00|8.39|7.19|8.96|7.76|8.96|7.76|8.39|7.19|0
1661153400000|2022-08-22 07:30:00|8.92|7.72|9.11|7.91|9.13|7.93|8.89|7.69|0
1661153700000|2022-08-22 07:35:00|9.1|7.9|8.96|7.76|9.1|7.9|8.9|7.7|0
1661154000000|2022-08-22 07:40:00|8.93|7.73|9.15|7.95|9.18|7.98|8.91|7.71|0
1661154300000|2022-08-22 07:45:00|9.17|7.97|9.31|8.11|9.31|8.11|9.11|7.91|0
1661154600000|2022-08-22 07:50:00|9.32|8.12|9.38|8.18|9.51|8.31|9.26|8.06|0
1661154900000|2022-08-22 07:55:00|9.37|8.17|9.38|8.18|9.46|8.26|9.31|8.11|0
1661155200000|2022-08-22 08:00:00|9.35|8.15|9.7|8.5|9.75|8.55|9.32|8.12|0
1661155500000|2022-08-22 08:05:00|9.72|8.52|9.61|8.41|9.76|8.56|9.49|8.29|0
1661155800000|2022-08-22 08:10:00|9.6|8.4|9.82|8.62|9.84|8.64|9.58|8.38|0
1661156100000|2022-08-22 08:15:00|9.79|8.59|10.54|9.34|10.61|9.41|9.42|8.22|0
1661156400000|2022-08-22 08:20:00|10.53|9.33|10.57|9.37|10.58|9.38|10.39|9.19|0
1661156700000|2022-08-22 08:25:00|10.56|9.36|10.13|8.93|10.64|9.44|10.08|8.88|0
1661157000000|2022-08-22 08:30:00|10.18|8.98|10.42|9.22|10.43|9.23|10.1|8.9|0
1661157300000|2022-08-22 08:35:00|10.43|9.23|10.33|9.13|10.45|9.25|10.26|9.06|0
1661157600000|2022-08-22 08:40:00|10.36|9.16|10.37|9.17|10.58|9.38|10.31|9.11|0
1661157900000|2022-08-22 08:45:00|10.38|9.18|10.25|9.05|10.44|9.24|10.22|9.02|0
1661158200000|2022-08-22 08:50:00|10.24|9.04|10.25|9.05|10.32|9.12|10.18|8.98|0
1661158500000|2022-08-22 08:55:00|10.27|9.07|10.14|8.94|10.3|9.1|10.06|8.86|0
1661158800000|2022-08-22 09:00:00|10.18|8.98|10.36|9.16|10.36|9.16|10.15|8.95|0
1661159100000|2022-08-22 09:05:00|10.37|9.17|10.26|9.06|10.41|9.21|10.22|9.02|0
1661159400000|2022-08-22 09:10:00|10.25|9.05|10.27|9.07|10.36|9.16|10.14|8.94|0
1661159700000|2022-08-22 09:15:00|10.28|9.08|10.13|8.93|10.34|9.14|10.09|8.89|0
1661160000000|2022-08-22 09:20:00|10.12|8.92|10.27|9.07|10.32|9.12|10.11|8.91|0
1661160300000|2022-08-22 09:25:00|10.26|9.06|10.32|9.12|10.39|9.19|10.25|9.05|0
1661160600000|2022-08-22 09:30:00|10.31|9.11|10.66|9.46|10.71|9.51|10.31|9.11|0
1661160900000|2022-08-22 09:35:00|10.67|9.47|10.69|9.49|10.74|9.54|10.54|9.34|0
1661161200000|2022-08-22 09:40:00|10.7|9.5|10.69|9.49|10.73|9.53|10.64|9.44|0
1661161500000|2022-08-22 09:45:00|10.68|9.48|10.43|9.23|10.68|9.48|10.42|9.22|0
1661161800000|2022-08-22 09:50:00|10.42|9.22|10.28|9.08|10.44|9.24|10.25|9.05|0
1661162100000|2022-08-22 09:55:00|10.27|9.07|10.32|9.12|10.33|9.13|10.22|9.02|0
1661162400000|2022-08-22 10:00:00|10.33|9.13|10.35|9.15|10.36|9.16|10.24|9.04|0
1661162700000|2022-08-22 10:05:00|10.34|9.14|10.16|8.96|10.34|9.14|10.09|8.89|0
1661163000000|2022-08-22 10:10:00|10.17|8.97|10.09|8.89|10.17|8.97|9.94|8.74|0
1661163300000|2022-08-22 10:15:00|10.08|8.88|10.02|8.82|10.09|8.89|9.97|8.77|0
1661163600000|2022-08-22 10:20:00|10.03|8.83|10.03|8.83|10.09|8.89|10|8.8|0
1661163900000|2022-08-22 10:25:00|10.04|8.84|10.16|8.96|10.16|8.96|10.04|8.84|0
1661164200000|2022-08-22 10:30:00|10.17|8.97|10.18|8.98|10.25|9.05|10.11|8.91|0
1661164500000|2022-08-22 10:35:00|10.19|8.99|10.07|8.87|10.21|9.01|10.04|8.84|0
1661164800000|2022-08-22 10:40:00|10.09|8.89|10.25|9.05|10.27|9.07|10.04|8.84|0
1661165100000|2022-08-22 10:45:00|10.24|9.04|10.05|8.85|10.29|9.09|10.05|8.85|0
1661165400000|2022-08-22 10:50:00|10.06|8.86|9.97|8.77|10.08|8.88|9.95|8.75|0
1661165700000|2022-08-22 10:55:00|9.96|8.76|10.05|8.85|10.11|8.91|9.92|8.72|0
1661166000000|2022-08-22 11:00:00|10.01|8.81|9.98|8.78|10.01|8.81|9.89|8.69|0
1661166300000|2022-08-22 11:05:00|9.99|8.79|10.07|8.87|10.07|8.87|9.98|8.78|0
1661166600000|2022-08-22 11:10:00|10.06|8.86|9.95|8.75|10.07|8.87|9.91|8.71|0
1661166900000|2022-08-22 11:15:00|9.94|8.74|10.03|8.83|10.05|8.85|9.9|8.7|0
1661167200000|2022-08-22 11:20:00|10.02|8.82|9.95|8.75|10.05|8.85|9.8|8.6|0
1661167500000|2022-08-22 11:25:00|9.98|8.78|10.12|8.92|10.16|8.96|9.96|8.76|0
1661167800000|2022-08-22 11:30:00|10.11|8.91|10.24|9.04|10.28|9.08|10.11|8.91|0
1661168100000|2022-08-22 11:35:00|10.29|9.09|10.16|8.96|10.31|9.11|10.14|8.94|0
1661168400000|2022-08-22 11:40:00|10.17|8.97|10.15|8.95|10.27|9.07|10.15|8.95|0
1661168700000|2022-08-22 11:45:00|10.14|8.94|10.2|9|10.22|9.02|10.12|8.92|0
1661169000000|2022-08-22 11:50:00|10.22|9.02|10.12|8.92|10.25|9.05|10.08|8.88|0
1661169300000|2022-08-22 11:55:00|10.11|8.91|10.06|8.86|10.18|8.98|9.98|8.78|0
1661169600000|2022-08-22 12:00:00|10.04|8.84|10.26|9.06|10.26|9.06|10.04|8.84|0
1661169900000|2022-08-22 12:05:00|10.24|9.04|10.06|8.86|10.31|9.11|9.73|8.53|0
1661170200000|2022-08-22 12:10:00|10.05|8.85|10.13|8.93|10.15|8.95|10.03|8.83|0
1661170500000|2022-08-22 12:15:00|10.11|8.91|10.02|8.82|10.14|8.94|9.99|8.79|0
1661170800000|2022-08-22 12:20:00|10.04|8.84|10.04|8.84|10.09|8.89|9.96|8.76|0
1661171100000|2022-08-22 12:25:00|10.05|8.85|10.03|8.83|10.17|8.97|10.03|8.83|0
1661171400000|2022-08-22 12:30:00|10.02|8.82|9.98|8.78|10.1|8.9|9.87|8.67|0
1661171700000|2022-08-22 12:35:00|10|8.8|10.03|8.83|10.07|8.87|9.93|8.73|0
1661172000000|2022-08-22 12:40:00|10.05|8.85|10|8.8|10.08|8.88|9.96|8.76|0
1661172300000|2022-08-22 12:45:00|9.98|8.78|10.01|8.81|10.16|8.96|9.94|8.74|0
1661172600000|2022-08-22 12:50:00|10.02|8.82|10|8.8|10.09|8.89|9.95|8.75|0
1661172900000|2022-08-22 12:55:00|10.01|8.81|10.15|8.95|10.15|8.95|9.97|8.77|0
1661173200000|2022-08-22 13:00:00|10.14|8.94|10.05|8.85|10.22|9.02|10.03|8.83|0
1661173500000|2022-08-22 13:05:00|10.03|8.83|9.98|8.78|10.08|8.88|9.96|8.76|0
1661173800000|2022-08-22 13:10:00|9.96|8.76|10.06|8.86|10.13|8.93|9.93|8.73|0
1661174100000|2022-08-22 13:15:00|10.04|8.84|10.01|8.81|10.08|8.88|9.96|8.76|0
1661174400000|2022-08-22 13:20:00|10.02|8.82|10.04|8.84|10.14|8.94|9.94|8.74|0
1661174700000|2022-08-22 13:25:00|10.05|8.85|10.17|8.97|10.17|8.97|9.99|8.79|0
1661175000000|2022-08-22 13:30:00|10.19|8.99|10.83|9.63|10.83|9.63|10.06|8.86|0
1661175300000|2022-08-22 13:35:00|10.86|9.66|10.66|9.46|11.02|9.82|10.62|9.42|0
1661175600000|2022-08-22 13:40:00|10.67|9.47|10.3|9.1|10.76|9.56|10.17|8.97|0
1661175900000|2022-08-22 13:45:00|10.29|9.09|10.96|9.76|10.96|9.76|10.29|9.09|0
1661176200000|2022-08-22 13:50:00|10.94|9.74|10.74|9.54|11.12|9.92|10.68|9.48|0
1661176500000|2022-08-22 13:55:00|10.75|9.55|10.68|9.48|10.76|9.56|10.56|9.36|0
1661176800000|2022-08-22 14:00:00|10.75|9.55|10.19|8.99|11.02|9.82|10.1|8.9|0
1661177100000|2022-08-22 14:05:00|10.15|8.95|10.34|9.14|10.61|9.41|10.12|8.92|0
1661177400000|2022-08-22 14:10:00|10.33|9.13|10.85|9.65|10.91|9.71|10.33|9.13|0
1661177700000|2022-08-22 14:15:00|10.87|9.67|10.98|9.78|11.09|9.89|10.76|9.56|0
1661178000000|2022-08-22 14:20:00|10.99|9.79|11.46|10.26|11.48|10.28|10.99|9.79|0
1661178300000|2022-08-22 14:25:00|11.48|10.28|11.38|10.18|11.52|10.32|11.1|9.9|0
1661178600000|2022-08-22 14:30:00|11.42|10.22|11.51|10.31|11.64|10.44|11.12|9.92|0
1661178900000|2022-08-22 14:35:00|11.49|10.29|11.22|10.02|11.53|10.33|11.21|10.01|0
1661179200000|2022-08-22 14:40:00|11.26|10.06|11.24|10.04|11.3|10.1|10.94|9.74|0
1661179500000|2022-08-22 14:45:00|11.22|10.02|11.09|9.89|11.24|10.04|10.94|9.74|0
1661179800000|2022-08-22 14:50:00|11.05|9.85|11.42|10.22|11.54|10.34|11.05|9.85|0
1661180100000|2022-08-22 14:55:00|11.4|10.2|11.77|10.57|11.77|10.57|11.33|10.13|0
1661180400000|2022-08-22 15:00:00|11.79|10.59|11.38|10.18|11.79|10.59|11.29|10.09|0
1661180700000|2022-08-22 15:05:00|11.36|10.16|11.38|10.18|11.46|10.26|10.86|9.66|0
1661181000000|2022-08-22 15:10:00|11.36|10.16|11.26|10.06|11.62|10.42|11.24|10.04|0
1661181300000|2022-08-22 15:15:00|11.3|10.1|10.98|9.78|11.37|10.17|10.95|9.75|0
1661181600000|2022-08-22 15:20:00|11|9.8|10.96|9.76|11.04|9.84|10.86|9.66|0
1661181900000|2022-08-22 15:25:00|10.98|9.78|11.13|9.93|11.15|9.95|10.95|9.75|0
1661182200000|2022-08-22 15:30:00|11.11|9.91|10.87|9.67|11.26|10.06|10.83|9.63|0
1661182500000|2022-08-22 15:35:00|10.83|9.63|10.88|9.68|10.96|9.76|10.68|9.48|0
1661182800000|2022-08-22 15:40:00|10.86|9.66|10.84|9.64|10.86|9.66|10.62|9.42|0
1661183100000|2022-08-22 15:45:00|10.88|9.68|10.88|9.68|11.04|9.84|10.71|9.51|0
1661183400000|2022-08-22 15:50:00|10.8|9.6|10.73|9.53|10.84|9.64|10.64|9.44|0
1661183700000|2022-08-22 15:55:00|10.74|9.54|10.76|9.56|10.83|9.63|10.58|9.38|0
1661184000000|2022-08-22 16:00:00|10.74|9.54|10.72|9.52|10.83|9.63|10.54|9.34|0
1661184300000|2022-08-22 16:05:00|10.74|9.54|11.03|9.83|11.03|9.83|10.65|9.45|0
1661184600000|2022-08-22 16:10:00|11.05|9.85|11.08|9.88|11.14|9.94|10.93|9.73|0
1661184900000|2022-08-22 16:15:00|11.1|9.9|10.93|9.73|11.1|9.9|10.88|9.68|0
1661185200000|2022-08-22 16:20:00|10.95|9.75|10.62|9.42|10.95|9.75|10.57|9.37|0
1661185500000|2022-08-22 16:25:00|10.6|9.4|10.98|9.78|11.03|9.83|10.55|9.35|0
1661185800000|2022-08-22 16:30:00|11|9.8|10.94|9.74|11.07|9.87|10.87|9.67|0
1661186100000|2022-08-22 16:35:00|10.96|9.76|10.87|9.67|11.02|9.82|10.81|9.61|0
1661186400000|2022-08-22 16:40:00|10.89|9.69|11.31|10.11|11.31|10.11|10.89|9.69|0
1661186700000|2022-08-22 16:45:00|11.29|10.09|11.2|10|11.46|10.26|11.1|9.9|0
1661187000000|2022-08-22 16:50:00|11.18|9.98|11.12|9.92|11.27|10.07|11.1|9.9|0
1661187300000|2022-08-22 16:55:00|11.1|9.9|11.1|9.9|11.27|10.07|11.08|9.88|0
1661187600000|2022-08-22 17:00:00|11.08|9.88|11.41|10.21|11.43|10.23|11.06|9.86|0
1661187900000|2022-08-22 17:05:00|11.43|10.23|11.45|10.25|11.51|10.31|11.37|10.17|0
1661188200000|2022-08-22 17:10:00|11.47|10.27|11.52|10.32|11.72|10.52|11.41|10.21|0
1661188500000|2022-08-22 17:15:00|11.54|10.34|11.6|10.4|11.69|10.49|11.48|10.28|0
1661188800000|2022-08-22 17:20:00|11.64|10.44|11.75|10.55|11.79|10.59|11.48|10.28|0
1661189100000|2022-08-22 17:25:00|11.74|10.54|11.84|10.64|11.91|10.71|11.65|10.45|0
1661189400000|2022-08-22 17:30:00|11.88|10.68|12.76|11.55|12.76|11.55|11.86|10.66|0
1661189700000|2022-08-22 17:35:00|12.81|11.59|12.66|11.45|12.87|11.65|12.18|10.98|0
1661190000000|2022-08-22 17:40:00|12.68|11.47|12.59|11.39|12.68|11.47|12.49|11.29|0
1661190300000|2022-08-22 17:45:00|12.61|11.41|12.63|11.43|12.65|11.45|12.5|11.3|0
1661190600000|2022-08-22 17:50:00|12.67|11.46|12.65|11.44|12.72|11.5|12.54|11.34|0
1661190900000|2022-08-22 17:55:00|12.69|11.48|12.91|11.68|12.97|11.74|12.67|11.46|0
1661191200000|2022-08-22 18:00:00|12.86|11.64|13.02|11.78|13.02|11.78|12.77|11.56|0
1661191500000|2022-08-22 18:05:00|13.04|11.8|13.03|11.79|13.06|11.82|12.79|11.57|0
1661191800000|2022-08-22 18:10:00|13.06|11.81|13.02|11.78|13.17|11.92|12.73|11.52|0
1661192100000|2022-08-22 18:15:00|12.99|11.76|12.97|11.73|13.15|11.9|12.88|11.65|0
1661192400000|2022-08-22 18:20:00|12.94|11.71|13.01|11.77|13.03|11.79|12.83|11.61|0
1661192700000|2022-08-22 18:25:00|13.03|11.79|13.07|11.83|13.1|11.85|12.92|11.69|0
1661193000000|2022-08-22 18:30:00|13.09|11.85|13.16|11.91|13.25|11.99|12.98|11.75|0
1661193300000|2022-08-22 18:35:00|13.18|11.93|13.25|11.98|13.29|12.03|13.09|11.84|0
1661193600000|2022-08-22 18:40:00|13.27|12|13.56|12.27|13.56|12.27|13.24|11.98|0
1661193900000|2022-08-22 18:45:00|13.54|12.25|13.54|12.25|13.58|12.29|13.4|12.12|0
1661194200000|2022-08-22 18:50:00|13.56|12.27|13.6|12.31|13.65|12.35|13.37|12.1|0
1661194500000|2022-08-22 18:55:00|13.58|12.29|13.46|12.18|13.74|12.43|13.41|12.14|0
1661194800000|2022-08-22 19:00:00|13.44|12.16|13.23|11.97|13.46|12.18|13.03|11.79|0
1661195100000|2022-08-22 19:05:00|13.27|12.01|13.04|11.8|13.34|12.07|13.02|11.78|0
1661195400000|2022-08-22 19:10:00|13.02|11.78|12.8|11.58|13.02|11.78|12.73|11.52|0
1661195700000|2022-08-22 19:15:00|12.77|11.56|12.56|11.36|12.79|11.58|12.27|11.07|0
1661196000000|2022-08-22 19:20:00|12.54|11.34|12.31|11.11|12.6|11.4|12.29|11.09|0
1661196300000|2022-08-22 19:25:00|12.29|11.09|12.61|11.41|12.66|11.45|12.18|10.98|0
1661196600000|2022-08-22 19:30:00|12.57|11.37|12.85|11.63|12.95|11.71|12.49|11.29|0
1661196900000|2022-08-22 19:35:00|12.88|11.65|12.46|11.26|12.88|11.65|12.36|11.16|0
1661197200000|2022-08-22 19:40:00|12.44|11.24|13.28|12.01|13.28|12.01|12.44|11.24|0
1661197500000|2022-08-22 19:45:00|13.26|11.99|13.11|11.86|13.28|12.01|12.81|11.59|0
1661197800000|2022-08-22 19:50:00|13.18|11.92|12.84|11.61|13.18|11.92|12.49|11.29|0
1661198100000|2022-08-22 19:55:00|12.77|11.55|12.57|11.37|13.06|11.81|12.57|11.37|0
1661198400000|2022-08-22 20:00:00|12.53|11.33|12.48|11.28|12.63|11.43|12.42|11.22|0
1661198700000|2022-08-22 20:05:00|12.42|11.22|12.18|10.98|12.72|11.51|12.18|10.98|0
1661199000000|2022-08-22 20:10:00|12.2|11|12.1|10.9|12.22|11.02|12.04|10.84|0
1661199300000|2022-08-22 20:15:00|12.2|10.8|12.24|10.84|12.32|10.92|12.18|10.78|0
1661199600000|2022-08-22 20:20:00|12.26|10.86|12.09|10.69|12.26|10.86|12.09|10.69|0
1661199900000|2022-08-22 20:25:00|12.11|10.71|12.09|10.69|12.13|10.73|12.05|10.65|0
1661200200000|2022-08-22 20:30:00|12.07|10.67|12.07|10.67|12.1|10.7|12.03|10.63|0
1661200500000|2022-08-22 20:35:00|12.05|10.65|12.1|10.7|12.1|10.7|12.03|10.63|0
1661200800000|2022-08-22 20:40:00|12.08|10.68|12.08|10.68|12.1|10.7|12.05|10.65|0
1661201100000|2022-08-22 20:45:00|12.06|10.66|12.03|10.63|12.1|10.7|12.03|10.63|0
1661201400000|2022-08-22 20:50:00|12.04|10.64|12.02|10.62|12.06|10.66|12.01|10.61|0
1661201700000|2022-08-22 20:55:00|12.03|10.63|12.02|10.62|12.07|10.67|11.99|10.59|0
1661202000000|2022-08-22 21:00:00|12.05|10.65|12.04|10.64|12.08|10.68|12.03|10.63|0
1661202300000|2022-08-22 21:05:00|12.03|10.63|12.09|10.69|12.09|10.69|12.02|10.62|0
1661202600000|2022-08-22 21:10:00|12.08|10.68|12.03|10.63|12.1|10.7|12.03|10.63|0
1661202900000|2022-08-22 21:15:00|12.02|10.62|12.01|10.61|12.03|10.63|12.01|10.61|0
1661203200000|2022-08-22 21:20:00|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1661203500000|2022-08-22 21:25:00|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1661204100000|2022-08-22 21:35:00|12.01|10.61|11.98|10.58|12.01|10.61|11.98|10.58|0
1661204400000|2022-08-22 21:40:00|11.99|10.59|11.98|10.58|12.01|10.61|11.98|10.58|0
1661204700000|2022-08-22 21:45:00|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1661205000000|2022-08-22 21:50:00|12.01|10.61|11.99|10.59|12.01|10.61|11.98|10.58|0
1661205300000|2022-08-22 21:55:00|12.01|10.61|11.98|10.58|12.01|10.61|11.97|10.57|0
1661205600000|2022-08-22 22:00:00|11.96|10.56|12.13|10.73|12.21|10.81|11.93|10.53|0
1661205900000|2022-08-22 22:05:00|12.15|10.75|11.95|10.55|12.15|10.75|11.95|10.55|0
1661206200000|2022-08-22 22:10:00|11.99|10.59|11.97|10.57|12.01|10.61|11.94|10.54|0
1661206500000|2022-08-22 22:15:00|11.96|10.56|12.06|10.66|12.08|10.68|11.96|10.56|0
1661206800000|2022-08-22 22:20:00|12.04|10.64|12|10.6|12.08|10.68|11.99|10.59|0
1661207100000|2022-08-22 22:25:00|11.98|10.58|11.97|10.57|11.98|10.58|11.91|10.51|0
1661207400000|2022-08-22 22:30:00|11.95|10.55|11.85|10.45|11.99|10.59|11.85|10.45|0
1661207700000|2022-08-22 22:35:00|11.84|10.44|11.79|10.39|11.85|10.45|11.77|10.37|0
1661208000000|2022-08-22 22:40:00|11.78|10.38|11.75|10.35|11.83|10.43|11.75|10.35|0
1661208300000|2022-08-22 22:45:00|11.79|10.39|11.72|10.32|11.8|10.4|11.71|10.31|0
1661208600000|2022-08-22 22:50:00|11.7|10.3|11.76|10.36|11.8|10.4|11.68|10.28|0
1661208900000|2022-08-22 22:55:00|11.78|10.38|11.78|10.38|11.78|10.38|11.74|10.34|0
1661209200000|2022-08-22 23:00:00|11.8|10.4|11.44|10.04|11.83|10.43|11.43|10.03|0
1661209500000|2022-08-22 23:05:00|11.45|10.05|11.44|10.04|11.47|10.07|11.4|10|0
1661209800000|2022-08-22 23:10:00|11.4|10|11.36|9.96|11.42|10.02|11.34|9.94|0
1661210100000|2022-08-22 23:15:00|11.35|9.95|11.2|9.8|11.38|9.98|11.16|9.76|0
1661210400000|2022-08-22 23:20:00|11.18|9.78|11.16|9.76|11.22|9.82|11.16|9.76|0
1661210700000|2022-08-22 23:25:00|11.18|9.78|11.29|9.89|11.33|9.93|11.18|9.78|0
1661211000000|2022-08-22 23:30:00|11.27|9.87|11.17|9.77|11.35|9.95|11.17|9.77|0
1661211300000|2022-08-22 23:35:00|11.18|9.78|11.17|9.77|11.19|9.79|11.13|9.73|0
1661211600000|2022-08-22 23:40:00|11.15|9.75|11.17|9.77|11.19|9.79|11.15|9.75|0
1661211900000|2022-08-22 23:45:00|11.19|9.79|11.11|9.71|11.2|9.8|11.1|9.7|0
1661212200000|2022-08-22 23:50:00|11.13|9.73|11.03|9.63|11.14|9.74|11.02|9.62|0
1661212500000|2022-08-22 23:55:00|11.01|9.61|11.01|9.61|11.06|9.66|10.97|9.57|0
1661212800000|2022-08-23 00:00:00|10.99|9.59|11.16|9.76|11.17|9.77|10.97|9.57|0
1661213100000|2022-08-23 00:05:00|11.17|9.77|11.14|9.74|11.17|9.77|11.05|9.65|0
1661213400000|2022-08-23 00:10:00|11.15|9.75|11.15|9.75|11.17|9.77|11.13|9.73|0
1661213700000|2022-08-23 00:15:00|11.13|9.73|11.02|9.62|11.24|9.84|10.98|9.58|0
1661214000000|2022-08-23 00:20:00|11.01|9.61|11.07|9.67|11.09|9.69|10.96|9.56|0
1661214300000|2022-08-23 00:25:00|11.05|9.65|10.93|9.53|11.1|9.7|10.92|9.52|0
1661214600000|2022-08-23 00:30:00|10.94|9.54|11.03|9.63|11.1|9.7|10.93|9.53|0
1661214900000|2022-08-23 00:35:00|11.04|9.64|11.12|9.72|11.12|9.72|11|9.6|0
1661215200000|2022-08-23 00:40:00|11.1|9.7|11.18|9.78|11.19|9.79|11.1|9.7|0
1661215500000|2022-08-23 00:45:00|11.17|9.77|11.13|9.73|11.19|9.79|11.11|9.71|0
1661215800000|2022-08-23 00:50:00|11.15|9.75|11.45|10.05|11.45|10.05|11.15|9.75|0
1661216100000|2022-08-23 00:55:00|11.43|10.03|11.56|10.16|11.62|10.22|11.39|9.99|0
1661216400000|2022-08-23 01:00:00|11.54|10.14|11.64|10.24|11.66|10.26|11.52|10.12|0
1661216700000|2022-08-23 01:05:00|11.62|10.22|11.36|9.96|11.62|10.22|11.34|9.94|0
1661217000000|2022-08-23 01:10:00|11.35|9.95|11.36|9.96|11.49|10.09|11.34|9.94|0
1661217300000|2022-08-23 01:15:00|11.34|9.94|11.32|9.92|11.42|10.02|11.32|9.92|0
1661217600000|2022-08-23 01:20:00|11.33|9.93|11.17|9.77|11.34|9.94|11.11|9.71|0
1661217900000|2022-08-23 01:25:00|11.18|9.78|11.18|9.78|11.24|9.84|11.14|9.74|0
1661218200000|2022-08-23 01:30:00|11.17|9.77|11.12|9.72|11.23|9.83|11.12|9.72|0
1661218500000|2022-08-23 01:35:00|11.14|9.74|11.38|9.98|11.5|10.1|11.14|9.74|0
1661218800000|2022-08-23 01:40:00|11.34|9.94|11.4|10|11.46|10.06|11.32|9.92|0
1661219100000|2022-08-23 01:45:00|11.41|10.01|11.32|9.92|11.5|10.1|11.24|9.84|0
1661219400000|2022-08-23 01:50:00|11.3|9.9|11.39|9.99|11.47|10.07|11.3|9.9|0
1661219700000|2022-08-23 01:55:00|11.41|10.01|11.51|10.11|11.54|10.14|11.37|9.97|0
1661220000000|2022-08-23 02:00:00|11.47|10.07|11.37|9.97|11.47|10.07|11.35|9.95|0
1661220300000|2022-08-23 02:05:00|11.39|9.99|11.35|9.95|11.39|9.99|11.23|9.83|0
1661220600000|2022-08-23 02:10:00|11.36|9.96|11.36|9.96|11.4|10|11.32|9.92|0
1661220900000|2022-08-23 02:15:00|11.37|9.97|11.4|10|11.4|10|11.28|9.88|0
1661221200000|2022-08-23 02:20:00|11.39|9.99|11.34|9.94|11.45|10.05|11.32|9.92|0
1661221500000|2022-08-23 02:25:00|11.32|9.92|11.37|9.97|11.39|9.99|11.32|9.92|0
1661221800000|2022-08-23 02:30:00|11.39|9.99|11.35|9.95|11.41|10.01|11.35|9.95|0
1661222100000|2022-08-23 02:35:00|11.33|9.93|11.22|9.82|11.33|9.93|11.16|9.76|0
1661222400000|2022-08-23 02:40:00|11.21|9.81|11.27|9.87|11.27|9.87|11.21|9.81|0
1661222700000|2022-08-23 02:45:00|11.25|9.85|11.04|9.64|11.25|9.85|10.98|9.58|0
1661223000000|2022-08-23 02:50:00|11|9.6|11.03|9.63|11.07|9.67|10.96|9.56|0
1661223300000|2022-08-23 02:55:00|11.02|9.62|11.03|9.63|11.09|9.69|11|9.6|0
1661223600000|2022-08-23 03:00:00|11.01|9.61|11.1|9.7|11.12|9.72|10.96|9.56|0
1661223900000|2022-08-23 03:05:00|11.09|9.69|11.16|9.76|11.16|9.76|11.06|9.66|0
1661224200000|2022-08-23 03:10:00|11.14|9.74|11.04|9.64|11.16|9.76|11.04|9.64|0
1661224500000|2022-08-23 03:15:00|11.02|9.62|11.13|9.73|11.13|9.73|11.02|9.62|0
1661224800000|2022-08-23 03:20:00|11.11|9.71|11.05|9.65|11.12|9.72|11.03|9.63|0
1661225100000|2022-08-23 03:25:00|11.03|9.63|11.13|9.73|11.13|9.73|11.03|9.63|0
1661225400000|2022-08-23 03:30:00|11.11|9.71|11.14|9.74|11.2|9.8|11.11|9.71|0
1661225700000|2022-08-23 03:35:00|11.15|9.75|11.18|9.78|11.2|9.8|11.1|9.7|0
1661226000000|2022-08-23 03:40:00|11.16|9.76|11.21|9.81|11.21|9.81|11.16|9.76|0
1661226300000|2022-08-23 03:45:00|11.23|9.83|11.27|9.87|11.29|9.89|11.19|9.79|0
1661226600000|2022-08-23 03:50:00|11.26|9.86|11.28|9.88|11.3|9.9|11.24|9.84|0
1661226900000|2022-08-23 03:55:00|11.29|9.89|11.28|9.88|11.3|9.9|11.25|9.85|0
1661227200000|2022-08-23 04:00:00|11.26|9.86|11.25|9.85|11.28|9.88|11.18|9.78|0
1661227500000|2022-08-23 04:05:00|11.24|9.84|11.35|9.95|11.35|9.95|11.24|9.84|0
1661227800000|2022-08-23 04:10:00|11.33|9.93|11.35|9.95|11.36|9.96|11.31|9.91|0
1661228100000|2022-08-23 04:15:00|11.34|9.94|11.4|10|11.4|10|11.31|9.91|0
1661228400000|2022-08-23 04:20:00|11.38|9.98|11.38|9.98|11.4|10|11.36|9.96|0
1661228700000|2022-08-23 04:25:00|11.36|9.96|11.37|9.97|11.37|9.97|11.34|9.94|0
1661229000000|2022-08-23 04:30:00|11.34|9.94|11.29|9.89|11.35|9.95|11.28|9.88|0
1661229300000|2022-08-23 04:35:00|11.31|9.91|11.37|9.97|11.37|9.97|11.31|9.91|0
1661229600000|2022-08-23 04:40:00|11.39|9.99|11.38|9.98|11.42|10.02|11.38|9.98|0
1661229900000|2022-08-23 04:45:00|11.4|10|11.44|10.04|11.44|10.04|11.4|10|0
1661230200000|2022-08-23 04:50:00|11.52|10.12|11.48|10.08|11.52|10.12|11.44|10.04|0
1661230500000|2022-08-23 04:55:00|11.49|10.09|11.61|10.21|11.65|10.25|11.47|10.07|0
1661230800000|2022-08-23 05:00:00|11.59|10.19|11.67|10.27|11.71|10.31|11.53|10.13|0
1661231100000|2022-08-23 05:05:00|11.66|10.26|12|10.6|12.02|10.62|11.64|10.24|0
1661231400000|2022-08-23 05:10:00|11.98|10.58|11.98|10.58|12.04|10.64|11.88|10.48|0
1661231700000|2022-08-23 05:15:00|12|10.6|12.08|10.68|12.18|10.78|12|10.6|0
1661232000000|2022-08-23 05:20:00|12.1|10.7|12.11|10.71|12.2|10.8|12.05|10.65|0
1661232300000|2022-08-23 05:25:00|12.09|10.69|12.5|11.1|12.56|11.16|12.09|10.69|0
1661232600000|2022-08-23 05:30:00|12.48|11.08|12.7|11.3|12.73|11.33|12.46|11.06|0
1661232900000|2022-08-23 05:35:00|12.68|11.28|12.62|11.22|12.75|11.35|12.55|11.15|0
1661233200000|2022-08-23 05:40:00|12.6|11.2|12.36|10.96|12.62|11.22|12.32|10.92|0
1661233500000|2022-08-23 05:45:00|12.38|10.98|12.63|11.23|12.65|11.25|12.38|10.98|0
1661233800000|2022-08-23 05:50:00|12.65|11.25|12.56|11.16|12.67|11.27|12.52|11.12|0
1661234100000|2022-08-23 05:55:00|12.58|11.18|12.61|11.21|12.61|11.21|12.46|11.06|0
1661234400000|2022-08-23 06:00:00|12.6|11.2|12.35|10.95|12.6|11.2|12.31|10.91|0
1661234700000|2022-08-23 06:05:00|12.37|10.97|12.8|11.4|12.8|11.4|12.31|10.91|0
1661235000000|2022-08-23 06:10:00|12.78|11.38|13.43|12.03|13.48|12.08|12.72|11.32|0
1661235300000|2022-08-23 06:15:00|13.45|12.05|13.41|12.01|13.45|12.05|13.29|11.89|0
1661235600000|2022-08-23 06:20:00|13.43|12.03|13.73|12.33|14.19|12.79|12.98|11.58|0
1661235900000|2022-08-23 06:25:00|13.75|12.35|13.79|12.39|13.81|12.41|13.52|12.12|0
1661236200000|2022-08-23 06:30:00|13.84|12.44|14.03|12.63|14.08|12.68|13.63|12.23|0
1661236500000|2022-08-23 06:35:00|14.01|12.61|14.45|13.05|14.47|13.07|13.98|12.58|0
1661236800000|2022-08-23 06:40:00|14.42|13.02|13.95|12.55|14.42|13.02|13.95|12.55|0
1661237100000|2022-08-23 06:45:00|13.98|12.58|14|12.6|14.18|12.78|13.95|12.55|0
1661237400000|2022-08-23 06:50:00|13.97|12.57|13.81|12.41|13.97|12.57|13.78|12.38|0
1661237700000|2022-08-23 06:55:00|13.77|12.37|13.66|12.26|13.79|12.39|13.52|12.12|0
1661238000000|2022-08-23 07:00:00|13.59|12.19|13.14|11.74|13.67|12.27|13.1|11.7|0
1661238300000|2022-08-23 07:05:00|13.07|11.82|12.57|11.37|13.07|11.82|12.57|11.37|0
1661238600000|2022-08-23 07:10:00|12.51|11.31|12.41|11.21|12.64|11.43|12.16|10.96|0
1661238900000|2022-08-23 07:15:00|12.58|11.38|12.18|10.98|12.58|11.38|11.87|10.67|0
1661239200000|2022-08-23 07:20:00|12.19|10.99|11.67|10.47|12.19|10.99|11.65|10.45|0
1661239500000|2022-08-23 07:25:00|11.69|10.49|12.01|10.81|12.48|11.28|11.53|10.33|0
1661239800000|2022-08-23 07:30:00|11.81|10.61|12.24|11.04|12.29|11.09|11.79|10.59|0
1661240100000|2022-08-23 07:35:00|12.23|11.03|12.07|10.87|12.35|11.15|11.99|10.79|0
1661240400000|2022-08-23 07:40:00|12.01|10.81|11.56|10.36|12.01|10.81|11.54|10.34|0
1661240700000|2022-08-23 07:45:00|11.58|10.38|11.48|10.28|11.62|10.42|11.33|10.13|0
1661241000000|2022-08-23 07:50:00|11.46|10.26|11.44|10.24|11.64|10.44|11.42|10.22|0
1661241300000|2022-08-23 07:55:00|11.47|10.27|11.46|10.26|11.48|10.28|11.3|10.1|0
1661241600000|2022-08-23 08:00:00|11.42|10.22|11.13|9.93|11.44|10.24|11.11|9.91|0
1661241900000|2022-08-23 08:05:00|11.15|9.95|11.11|9.91|11.26|10.06|10.96|9.76|0
1661242200000|2022-08-23 08:10:00|11.09|9.89|10.95|9.75|11.57|10.37|10.81|9.61|0
1661242500000|2022-08-23 08:15:00|10.94|9.74|10.82|9.62|10.97|9.77|10.79|9.59|0
1661242800000|2022-08-23 08:20:00|10.84|9.64|10.95|9.75|11.05|9.85|10.78|9.58|0
1661243100000|2022-08-23 08:25:00|10.94|9.74|11.15|9.95|11.15|9.95|10.93|9.73|0
1661243400000|2022-08-23 08:30:00|11.17|9.97|10.98|9.78|11.25|10.05|10.96|9.76|0
1661243700000|2022-08-23 08:35:00|10.94|9.74|10.94|9.74|11.07|9.87|10.94|9.74|0
1661244000000|2022-08-23 08:40:00|10.91|9.71|11.03|9.83|11.03|9.83|10.86|9.66|0
1661244300000|2022-08-23 08:45:00|11.01|9.81|11.16|9.96|11.16|9.96|10.95|9.75|0
1661244600000|2022-08-23 08:50:00|11.18|9.98|11.17|9.97|11.21|10.01|11.12|9.92|0
1661244900000|2022-08-23 08:55:00|11.19|9.99|11.41|10.21|11.43|10.23|11.07|9.87|0
1661245200000|2022-08-23 09:00:00|11.43|10.23|11.45|10.25|11.51|10.31|11.36|10.16|0
1661245500000|2022-08-23 09:05:00|11.47|10.27|11.22|10.02|11.49|10.29|11.16|9.96|0
1661245800000|2022-08-23 09:10:00|11.23|10.03|11.4|10.2|11.4|10.2|11.21|10.01|0
1661246100000|2022-08-23 09:15:00|11.38|10.18|11.44|10.24|11.48|10.28|11.29|10.09|0
1661246400000|2022-08-23 09:20:00|11.46|10.26|11.51|10.31|11.51|10.31|11.41|10.21|0
1661246700000|2022-08-23 09:25:00|11.53|10.33|11.59|10.39|11.61|10.41|11.51|10.31|0
1661247000000|2022-08-23 09:30:00|11.61|10.41|11.59|10.39|11.61|10.41|11.51|10.31|0
1661247300000|2022-08-23 09:35:00|11.58|10.38|11.67|10.47|11.7|10.5|11.52|10.32|0
1661247600000|2022-08-23 09:40:00|11.68|10.48|11.56|10.36|11.68|10.48|11.56|10.36|0
1661247900000|2022-08-23 09:45:00|11.57|10.37|11.21|10.01|11.57|10.37|11.17|9.97|0
1661248200000|2022-08-23 09:50:00|11.2|10|11.15|9.95|11.25|10.05|11.11|9.91|0
1661248500000|2022-08-23 09:55:00|11.13|9.93|10.75|9.55|11.17|9.97|10.72|9.52|0
1661248800000|2022-08-23 10:00:00|10.77|9.57|10.9|9.7|10.9|9.7|10.75|9.55|0
1661249100000|2022-08-23 10:05:00|10.88|9.68|11.06|9.86|11.1|9.9|10.86|9.66|0
1661249400000|2022-08-23 10:10:00|11.04|9.84|11.08|9.88|11.18|9.98|11.04|9.84|0
1661249700000|2022-08-23 10:15:00|11.06|9.86|11.29|10.09|11.29|10.09|11.06|9.86|0
1661250000000|2022-08-23 10:20:00|11.31|10.11|11.59|10.39|11.61|10.41|11.22|10.02|0
1661250300000|2022-08-23 10:25:00|11.61|10.41|11.64|10.44|11.66|10.46|11.51|10.31|0
1661250600000|2022-08-23 10:30:00|11.62|10.42|11.6|10.4|11.62|10.42|11.41|10.21|0
1661250900000|2022-08-23 10:35:00|11.62|10.42|11.48|10.28|11.62|10.42|11.48|10.28|0
1661251200000|2022-08-23 10:40:00|11.46|10.26|11|9.8|11.46|10.26|11|9.8|0
1661251500000|2022-08-23 10:45:00|11.01|9.81|11.18|9.98|11.18|9.98|10.96|9.76|0
1661251800000|2022-08-23 10:50:00|11.2|10|11.2|10|11.32|10.12|11.16|9.96|0
1661252100000|2022-08-23 10:55:00|11.22|10.02|11.41|10.21|11.41|10.21|11.14|9.94|0
1661252400000|2022-08-23 11:00:00|11.43|10.23|11.48|10.28|11.5|10.3|11.22|10.02|0
1661252700000|2022-08-23 11:05:00|11.5|10.3|11.62|10.42|11.69|10.49|11.48|10.28|0
1661253000000|2022-08-23 11:10:00|11.64|10.44|11.53|10.33|11.74|10.54|11.53|10.33|0
1661253300000|2022-08-23 11:15:00|11.55|10.35|11.49|10.29|11.61|10.41|11.47|10.27|0
1661253600000|2022-08-23 11:20:00|11.47|10.27|11.45|10.25|11.49|10.29|11.37|10.17|0
1661253900000|2022-08-23 11:25:00|11.47|10.27|11.56|10.36|11.66|10.46|11.43|10.23|0
1661254200000|2022-08-23 11:30:00|11.54|10.34|11.56|10.36|11.56|10.36|11.39|10.19|0
1661254500000|2022-08-23 11:35:00|11.58|10.38|11.43|10.23|11.62|10.42|11.4|10.2|0
1661254800000|2022-08-23 11:40:00|11.42|10.22|11.48|10.28|11.51|10.31|11.42|10.22|0
1661255100000|2022-08-23 11:45:00|11.46|10.26|11.3|10.1|11.61|10.41|11.28|10.08|0
1661255400000|2022-08-23 11:50:00|11.31|10.11|11.16|9.96|11.4|10.2|11.01|9.81|0
1661255700000|2022-08-23 11:55:00|11.12|9.92|11.1|9.9|11.28|10.08|11.08|9.88|0
1661256000000|2022-08-23 12:00:00|11.08|9.88|11.1|9.9|11.23|10.03|11.06|9.86|0
1661256300000|2022-08-23 12:05:00|11.08|9.88|11.18|9.98|11.23|10.03|11.04|9.84|0
1661256600000|2022-08-23 12:10:00|11.19|9.99|11.28|10.08|11.34|10.14|11.17|9.97|0
1661256900000|2022-08-23 12:15:00|11.27|10.07|11.36|10.16|11.44|10.24|11.26|10.06|0
1661257200000|2022-08-23 12:20:00|11.34|10.14|11.47|10.27|11.59|10.39|11.3|10.1|0
1661257500000|2022-08-23 12:25:00|11.45|10.25|11.29|10.09|11.51|10.31|11.29|10.09|0
1661257800000|2022-08-23 12:30:00|11.25|10.05|11.45|10.25|11.62|10.42|11.22|10.02|0
1661258100000|2022-08-23 12:35:00|11.46|10.26|11.92|10.72|11.94|10.74|11.44|10.24|0
1661258400000|2022-08-23 12:40:00|11.9|10.7|11.73|10.53|11.92|10.72|11.62|10.42|0
1661258700000|2022-08-23 12:45:00|11.74|10.54|11.87|10.67|11.89|10.69|11.61|10.41|0
1661259000000|2022-08-23 12:50:00|11.89|10.69|11.79|10.59|12.01|10.81|11.75|10.55|0
1661259300000|2022-08-23 12:55:00|11.77|10.57|11.89|10.69|11.97|10.77|11.73|10.53|0
1661259600000|2022-08-23 13:00:00|11.88|10.68|11.79|10.59|11.99|10.79|11.41|10.21|0
1661259900000|2022-08-23 13:05:00|11.77|10.57|11.61|10.41|11.81|10.61|11.53|10.33|0
1661260200000|2022-08-23 13:10:00|11.59|10.39|11.58|10.38|11.76|10.56|11.58|10.38|0
1661260500000|2022-08-23 13:15:00|11.6|10.4|11.6|10.4|11.66|10.46|11.58|10.38|0
1661260800000|2022-08-23 13:20:00|11.62|10.42|11.36|10.16|11.66|10.46|11.32|10.12|0
1661261100000|2022-08-23 13:25:00|11.34|10.14|11.47|10.27|11.53|10.33|11.06|9.86|0
1661261400000|2022-08-23 13:30:00|11.49|10.29|11.26|10.06|11.74|10.54|11.15|9.95|0
1661261700000|2022-08-23 13:35:00|11.23|10.03|11.57|10.37|11.57|10.37|10.98|9.78|0
1661262000000|2022-08-23 13:40:00|11.59|10.39|12.16|10.96|12.18|10.98|11.3|10.1|0
1661262300000|2022-08-23 13:45:00|11.83|10.63|11.18|9.98|12.03|10.83|11.05|9.85|0
1661262600000|2022-08-23 13:50:00|11.1|9.9|10.82|9.62|11.18|9.98|10.6|9.4|0
1661262900000|2022-08-23 13:55:00|10.8|9.6|11|9.8|11.13|9.93|10.63|9.43|0
1661263200000|2022-08-23 14:00:00|11.01|9.81|11.3|10.1|11.36|10.16|10.66|9.46|0
1661263500000|2022-08-23 14:05:00|11.25|10.05|10.23|9.03|11.25|10.05|10.23|9.03|0
1661263800000|2022-08-23 14:10:00|10.24|9.04|10.05|8.85|10.28|9.08|9.89|8.69|0
1661264100000|2022-08-23 14:15:00|10.08|8.88|10.24|9.04|10.42|9.22|9.96|8.76|0
1661264400000|2022-08-23 14:20:00|10.25|9.05|10.32|9.12|10.34|9.14|10.01|8.81|0
1661264700000|2022-08-23 14:25:00|10.34|9.14|10.89|9.69|10.89|9.69|10.31|9.11|0
1661265000000|2022-08-23 14:30:00|10.85|9.65|10.37|9.17|10.94|9.74|10.27|9.07|0
1661265300000|2022-08-23 14:35:00|10.34|9.14|11.07|9.87|11.07|9.87|10.26|9.06|0
1661265600000|2022-08-23 14:40:00|11.09|9.89|10.74|9.54|11.28|10.08|10.61|9.41|0
1661265900000|2022-08-23 14:45:00|10.75|9.55|10.66|9.46|11|9.8|10.57|9.37|0
1661266200000|2022-08-23 14:50:00|10.64|9.44|11.17|9.97|11.25|10.05|10.46|9.26|0
1661266500000|2022-08-23 14:55:00|11.25|10.05|11.78|10.58|11.84|10.64|11.25|10.05|0
1661266800000|2022-08-23 15:00:00|11.76|10.56|13.09|11.84|13.09|11.84|11.52|10.32|0
1661267100000|2022-08-23 15:05:00|13.13|11.88|12.2|11|13.32|12.05|12.08|10.88|0
1661267400000|2022-08-23 15:10:00|12.22|11.02|11.83|10.63|12.26|11.06|11.75|10.55|0
1661267700000|2022-08-23 15:15:00|11.85|10.65|11.54|10.34|11.85|10.65|11.41|10.21|0
1661268000000|2022-08-23 15:20:00|11.56|10.36|11.6|10.4|11.72|10.52|11.4|10.2|0
1661268300000|2022-08-23 15:25:00|11.52|10.32|11.96|10.76|11.98|10.78|11.52|10.32|0
1661268600000|2022-08-23 15:30:00|11.94|10.74|11.81|10.61|11.96|10.76|11.64|10.44|0
1661268900000|2022-08-23 15:35:00|11.75|10.55|11.49|10.29|11.75|10.55|11.38|10.18|0
1661269200000|2022-08-23 15:40:00|11.47|10.27|11.81|10.61|11.99|10.79|11.43|10.23|0
1661269500000|2022-08-23 15:45:00|11.79|10.59|11.62|10.42|11.81|10.61|11.49|10.29|0
1661269800000|2022-08-23 15:50:00|11.6|10.4|11.68|10.48|11.82|10.62|11.43|10.23|0
1661270100000|2022-08-23 15:55:00|11.7|10.5|11.84|10.64|12.06|10.86|11.7|10.5|0
1661270400000|2022-08-23 16:00:00|11.82|10.62|12.12|10.92|12.29|11.09|11.79|10.59|0
1661270700000|2022-08-23 16:05:00|12.14|10.94|11.83|10.63|12.31|11.11|11.83|10.63|0
1661271000000|2022-08-23 16:10:00|11.81|10.61|12.01|10.81|12.07|10.87|11.81|10.61|0
1661271300000|2022-08-23 16:15:00|11.99|10.79|12.44|11.24|12.53|11.33|11.95|10.75|0
1661271600000|2022-08-23 16:20:00|12.42|11.22|12.7|11.49|12.79|11.57|12.4|11.2|0
1661271900000|2022-08-23 16:25:00|12.72|11.51|12.74|11.53|12.81|11.59|12.29|11.09|0
1661272200000|2022-08-23 16:30:00|12.77|11.55|12.33|11.13|12.77|11.55|12.33|11.13|0
1661272500000|2022-08-23 16:35:00|12.35|11.15|11.85|10.65|12.37|11.17|11.81|10.61|0
1661272800000|2022-08-23 16:40:00|11.87|10.67|11.8|10.6|11.95|10.75|11.71|10.51|0
1661273100000|2022-08-23 16:45:00|11.81|10.61|11.99|10.79|11.99|10.79|11.73|10.53|0
1661273400000|2022-08-23 16:50:00|12.01|10.81|11.8|10.6|12.04|10.84|11.72|10.52|0
1661273700000|2022-08-23 16:55:00|11.84|10.64|11.7|10.5|11.9|10.7|11.58|10.38|0
1661274000000|2022-08-23 17:00:00|11.66|10.46|11.64|10.44|11.76|10.56|11.54|10.34|0
1661274300000|2022-08-23 17:05:00|11.65|10.45|11.93|10.73|12.04|10.84|11.65|10.45|0
1661274600000|2022-08-23 17:10:00|11.95|10.75|11.79|10.59|12.18|10.98|11.79|10.59|0
1661274900000|2022-08-23 17:15:00|11.77|10.57|11.91|10.71|11.95|10.75|11.55|10.35|0
1661275200000|2022-08-23 17:20:00|11.93|10.73|12.07|10.87|12.09|10.89|11.73|10.53|0
1661275500000|2022-08-23 17:25:00|12.11|10.91|11.48|10.28|12.11|10.91|11.36|10.16|0
1661275800000|2022-08-23 17:30:00|11.46|10.26|11.28|10.08|11.46|10.26|11.26|10.06|0
1661276100000|2022-08-23 17:35:00|11.32|10.12|11.73|10.53|11.77|10.57|11.32|10.12|0
1661276400000|2022-08-23 17:40:00|11.71|10.51|11.81|10.61|11.87|10.67|11.57|10.37|0
1661276700000|2022-08-23 17:45:00|11.83|10.63|11.95|10.75|12.05|10.85|11.77|10.57|0
1661277000000|2022-08-23 17:50:00|11.99|10.79|12.23|11.03|12.49|11.29|11.99|10.79|0
1661277300000|2022-08-23 17:55:00|12.26|11.06|12.15|10.95|12.34|11.14|12.05|10.85|0
1661277600000|2022-08-23 18:00:00|12.17|10.97|12.25|11.05|12.38|11.18|12.17|10.97|0
1661277900000|2022-08-23 18:05:00|12.23|11.03|12.02|10.82|12.29|11.09|11.94|10.74|0
1661278200000|2022-08-23 18:10:00|12.04|10.84|12.08|10.88|12.24|11.04|12|10.8|0
1661278500000|2022-08-23 18:15:00|12.06|10.86|11.83|10.63|12.12|10.92|11.79|10.59|0
1661278800000|2022-08-23 18:20:00|11.81|10.61|11.53|10.33|11.85|10.65|11.53|10.33|0
1661279100000|2022-08-23 18:25:00|11.55|10.35|11.6|10.4|11.72|10.52|11.54|10.34|0
1661279400000|2022-08-23 18:30:00|11.58|10.38|11.86|10.66|11.9|10.7|11.52|10.32|0
1661279700000|2022-08-23 18:35:00|11.88|10.68|11.67|10.47|11.9|10.7|11.65|10.45|0
1661280000000|2022-08-23 18:40:00|11.7|10.5|11.65|10.45|11.85|10.65|11.47|10.27|0
1661280300000|2022-08-23 18:45:00|11.67|10.47|11.42|10.22|11.95|10.75|11.36|10.16|0
1661280600000|2022-08-23 18:50:00|11.44|10.24|11.59|10.39|11.64|10.44|11.42|10.22|0
1661280900000|2022-08-23 18:55:00|11.57|10.37|11.33|10.13|11.61|10.41|11.27|10.07|0
1661281200000|2022-08-23 19:00:00|11.35|10.15|11.08|9.88|11.37|10.17|11|9.8|0
1661281500000|2022-08-23 19:05:00|11.06|9.86|11|9.8|11.21|10.01|10.98|9.78|0
1661281800000|2022-08-23 19:10:00|11.02|9.82|11.21|10.01|11.25|10.05|10.92|9.72|0
1661282100000|2022-08-23 19:15:00|11.23|10.03|10.84|9.64|11.23|10.03|10.82|9.62|0
1661282400000|2022-08-23 19:20:00|10.82|9.62|11.14|9.94|11.16|9.96|10.82|9.62|0
1661282700000|2022-08-23 19:25:00|11.16|9.96|11.14|9.94|11.24|10.04|11.06|9.86|0
1661283000000|2022-08-23 19:30:00|11.12|9.92|11.19|9.99|11.35|10.15|11.04|9.84|0
1661283300000|2022-08-23 19:35:00|11.23|10.03|11.41|10.21|11.47|10.27|11.19|9.99|0
1661283600000|2022-08-23 19:40:00|11.43|10.23|11.17|9.97|11.43|10.23|11.01|9.81|0
1661283900000|2022-08-23 19:45:00|11.25|10.05|11.42|10.22|11.6|10.4|11.25|10.05|0
1661284200000|2022-08-23 19:50:00|11.44|10.24|12.21|11.01|12.24|11.04|11.42|10.22|0
1661284500000|2022-08-23 19:55:00|12.24|11.04|12.53|11.33|12.53|11.33|12.01|10.81|0
1661284800000|2022-08-23 20:00:00|12.32|11.12|12.61|11.41|12.65|11.45|12.21|11.01|0
1661285100000|2022-08-23 20:05:00|12.63|11.43|12.63|11.42|12.67|11.47|12.54|11.34|0
1661285400000|2022-08-23 20:10:00|12.6|11.4|12.54|11.34|12.65|11.44|12.52|11.32|0
1661285700000|2022-08-23 20:15:00|12.66|11.26|12.63|11.23|12.66|11.26|12.63|11.23|0
1661286000000|2022-08-23 20:20:00|12.61|11.21|12.59|11.19|12.61|11.21|12.55|11.15|0
1661286300000|2022-08-23 20:25:00|12.61|11.21|12.56|11.16|12.67|11.27|12.56|11.16|0
1661286600000|2022-08-23 20:30:00|12.57|11.17|12.67|11.27|12.67|11.27|12.57|11.17|0
1661286900000|2022-08-23 20:35:00|12.66|11.26|12.66|11.26|12.69|11.29|12.64|11.24|0
1661287200000|2022-08-23 20:40:00|12.64|11.24|12.7|11.3|12.7|11.3|12.64|11.24|0
1661287500000|2022-08-23 20:45:00|12.68|11.28|12.72|11.32|12.74|11.34|12.66|11.26|0
1661287800000|2022-08-23 20:50:00|12.7|11.3|12.65|11.25|12.74|11.34|12.65|11.25|0
1661288100000|2022-08-23 20:55:00|12.63|11.23|12.7|11.3|12.75|11.35|12.63|11.23|0
1661288400000|2022-08-23 21:00:00|12.69|11.29|12.67|11.27|12.7|11.3|12.67|11.27|0
1661288700000|2022-08-23 21:05:00|12.68|11.28|12.7|11.3|12.7|11.3|12.67|11.27|0
1661289000000|2022-08-23 21:10:00|12.69|11.29|12.69|11.29|12.72|11.32|12.68|11.28|0
1661289300000|2022-08-23 21:15:00|12.7|11.3|12.69|11.29|12.74|11.34|12.69|11.29|0
1661289600000|2022-08-23 21:20:00|12.68|11.28|12.68|11.28|12.68|11.28|12.68|11.28|0
1661289900000|2022-08-23 21:25:00|12.67|11.27|12.67|11.27|12.69|11.29|12.66|11.26|0
1661290200000|2022-08-23 21:30:00|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1661290500000|2022-08-23 21:35:00|12.68|11.28|12.69|11.29|12.71|11.31|12.68|11.28|0
1661290800000|2022-08-23 21:40:00|12.68|11.28|12.68|11.28|12.68|11.28|12.68|11.28|0
1661291100000|2022-08-23 21:45:00|12.67|11.27|12.68|11.28|12.68|11.28|12.65|11.25|0
1661291400000|2022-08-23 21:50:00|12.7|11.3|12.7|11.3|12.7|11.3|12.7|11.3|0
1661291700000|2022-08-23 21:55:00|12.68|11.28|12.66|11.26|12.68|11.28|12.65|11.25|0
1661292000000|2022-08-23 22:00:00|12.77|11.37|12.53|11.13|12.77|11.37|12.48|11.08|0
1661292300000|2022-08-23 22:05:00|12.52|11.12|12.41|11.01|12.52|11.12|12.41|11.01|0
1661292600000|2022-08-23 22:10:00|12.4|11|12.45|11.05|12.45|11.05|12.37|10.97|0
1661292900000|2022-08-23 22:15:00|12.43|11.03|12.38|10.98|12.43|11.03|12.36|10.96|0
1661293200000|2022-08-23 22:20:00|12.4|11|12.4|11|12.43|11.03|12.36|10.96|0
1661293500000|2022-08-23 22:25:00|12.42|11.02|12.44|11.04|12.46|11.06|12.4|11|0
1661293800000|2022-08-23 22:30:00|12.4|11|12.54|11.14|12.54|11.14|12.38|10.98|0
1661294100000|2022-08-23 22:35:00|12.52|11.12|12.49|11.09|12.54|11.14|12.45|11.05|0
1661294400000|2022-08-23 22:40:00|12.48|11.08|12.39|10.99|12.48|11.08|12.39|10.99|0
1661294700000|2022-08-23 22:45:00|12.4|11|12.36|10.96|12.4|11|12.32|10.92|0
1661295000000|2022-08-23 22:50:00|12.35|10.95|12.36|10.96|12.38|10.98|12.34|10.94|0
1661295300000|2022-08-23 22:55:00|12.37|10.97|12.38|10.98|12.4|11|12.37|10.97|0
1661295600000|2022-08-23 23:00:00|12.36|10.96|12.33|10.93|12.38|10.98|12.27|10.87|0
1661295900000|2022-08-23 23:05:00|12.32|10.92|12.25|10.85|12.32|10.92|12.23|10.83|0
1661296200000|2022-08-23 23:10:00|12.27|10.87|12.28|10.88|12.33|10.93|12.27|10.87|0
1661296500000|2022-08-23 23:15:00|12.27|10.87|12.24|10.84|12.28|10.88|12.22|10.82|0
1661296800000|2022-08-23 23:20:00|12.25|10.85|12.22|10.82|12.26|10.86|12.2|10.8|0
1661297100000|2022-08-23 23:25:00|12.24|10.84|12.32|10.92|12.32|10.92|12.21|10.81|0
1661297400000|2022-08-23 23:30:00|12.33|10.93|12.44|11.04|12.5|11.1|12.33|10.93|0
1661297700000|2022-08-23 23:35:00|12.46|11.06|12.4|11|12.48|11.08|12.39|10.99|0
1661298000000|2022-08-23 23:40:00|12.39|10.99|12.43|11.03|12.5|11.1|12.39|10.99|0
1661298300000|2022-08-23 23:45:00|12.44|11.04|12.43|11.03|12.51|11.11|12.43|11.03|0
1661298600000|2022-08-23 23:50:00|12.41|11.01|12.59|11.19|12.62|11.22|12.41|11.01|0
1661298900000|2022-08-23 23:55:00|12.61|11.21|12.51|11.11|12.61|11.21|12.51|11.11|0
1661299200000|2022-08-24 00:00:00|12.48|11.08|12.44|11.04|12.63|11.23|12.29|10.89|0
1661299500000|2022-08-24 00:05:00|12.43|11.03|12.43|11.03|12.51|11.11|12.35|10.95|0
1661299800000|2022-08-24 00:10:00|12.44|11.04|12.44|11.04|12.63|11.23|12.41|11.01|0
1661300100000|2022-08-24 00:15:00|12.45|11.05|12.45|11.05|12.56|11.16|12.35|10.95|0
1661300400000|2022-08-24 00:20:00|12.46|11.06|12.59|11.19|12.59|11.19|12.43|11.03|0
1661300700000|2022-08-24 00:25:00|12.57|11.17|12.53|11.13|12.59|11.19|12.51|11.11|0
1661301000000|2022-08-24 00:30:00|12.54|11.14|12.56|11.16|12.57|11.17|12.4|11|0
1661301300000|2022-08-24 00:35:00|12.57|11.17|12.73|11.33|12.74|11.34|12.55|11.15|0
1661301600000|2022-08-24 00:40:00|12.72|11.32|12.79|11.39|12.8|11.4|12.65|11.25|0
1661301900000|2022-08-24 00:45:00|12.77|11.37|12.6|11.2|12.77|11.37|12.58|11.18|0
1661302200000|2022-08-24 00:50:00|12.59|11.19|12.57|11.17|12.64|11.24|12.57|11.17|0
1661302500000|2022-08-24 00:55:00|12.59|11.19|12.66|11.26|12.66|11.26|12.51|11.11|0
1661302800000|2022-08-24 01:00:00|12.68|11.28|12.72|11.32|12.74|11.34|12.63|11.23|0
1661303100000|2022-08-24 01:05:00|12.7|11.3|12.71|11.31|12.78|11.38|12.66|11.26|0
1661303400000|2022-08-24 01:10:00|12.73|11.33|12.73|11.33|12.78|11.38|12.67|11.27|0
1661303700000|2022-08-24 01:15:00|12.69|11.29|12.66|11.26|12.69|11.29|12.59|11.19|0
1661304000000|2022-08-24 01:20:00|12.68|11.28|12.68|11.28|12.73|11.33|12.64|11.24|0
1661304300000|2022-08-24 01:25:00|12.66|11.26|12.76|11.36|12.76|11.36|12.62|11.22|0
1661304600000|2022-08-24 01:30:00|12.74|11.34|12.74|11.34|12.76|11.36|12.72|11.32|0
1661304900000|2022-08-24 01:35:00|12.76|11.36|12.65|11.25|12.76|11.36|12.65|11.25|0
1661305200000|2022-08-24 01:40:00|12.67|11.27|12.99|11.59|13.08|11.68|12.67|11.27|0
1661305500000|2022-08-24 01:45:00|13.01|11.61|13.25|11.85|13.3|11.9|12.97|11.57|0
1661305800000|2022-08-24 01:50:00|13.24|11.84|13.3|11.9|13.57|12.17|13.23|11.83|0
1661306100000|2022-08-24 01:55:00|13.32|11.92|13.27|11.87|13.47|12.07|13.22|11.82|0
1661306400000|2022-08-24 02:00:00|13.25|11.85|13.15|11.75|13.29|11.89|13.13|11.73|0
1661306700000|2022-08-24 02:05:00|13.14|11.74|13.28|11.88|13.28|11.88|13.13|11.73|0
1661307000000|2022-08-24 02:10:00|13.26|11.86|13.3|11.9|13.44|12.04|13.26|11.86|0
1661307300000|2022-08-24 02:15:00|13.28|11.88|13.21|11.81|13.31|11.91|13.19|11.79|0
1661307600000|2022-08-24 02:20:00|13.19|11.79|13.18|11.78|13.3|11.9|13.12|11.72|0
1661307900000|2022-08-24 02:25:00|13.2|11.8|13.2|11.8|13.21|11.81|13.14|11.74|0
1661308200000|2022-08-24 02:30:00|13.23|11.83|13.27|11.87|13.38|11.98|13.23|11.83|0
1661308500000|2022-08-24 02:35:00|13.29|11.89|13.44|12.04|13.49|12.09|13.29|11.89|0
1661308800000|2022-08-24 02:40:00|13.42|12.02|13.64|12.24|13.64|12.24|13.37|11.97|0
1661309100000|2022-08-24 02:45:00|13.62|12.22|13.62|12.22|13.69|12.29|13.48|12.08|0
1661309400000|2022-08-24 02:50:00|13.59|12.19|13.59|12.19|13.64|12.24|13.55|12.15|0
1661309700000|2022-08-24 02:55:00|13.57|12.17|13.52|12.12|13.66|12.26|13.5|12.1|0
1661310000000|2022-08-24 03:00:00|13.5|12.1|13.56|12.16|13.58|12.18|13.47|12.07|0
1661310300000|2022-08-24 03:05:00|13.55|12.15|13.5|12.1|13.56|12.16|13.4|12|0
1661310600000|2022-08-24 03:10:00|13.49|12.09|13.44|12.04|13.51|12.11|13.42|12.02|0
1661310900000|2022-08-24 03:15:00|13.46|12.06|13.46|12.06|13.49|12.09|13.42|12.02|0
1661311200000|2022-08-24 03:20:00|13.45|12.05|13.5|12.1|13.58|12.18|13.41|12.01|0
1661311500000|2022-08-24 03:25:00|13.52|12.12|13.52|12.12|13.59|12.19|13.5|12.1|0
1661311800000|2022-08-24 03:30:00|13.54|12.14|13.43|12.03|13.54|12.14|13.38|11.98|0
1661312100000|2022-08-24 03:35:00|13.42|12.02|13.42|12.02|13.47|12.07|13.4|12|0
1661312400000|2022-08-24 03:40:00|13.4|12|13.44|12.04|13.44|12.04|13.37|11.97|0
1661312700000|2022-08-24 03:45:00|13.42|12.02|13.46|12.06|13.49|12.09|13.4|12|0
1661313000000|2022-08-24 03:50:00|13.47|12.07|13.39|11.99|13.51|12.11|13.37|11.97|0
1661313300000|2022-08-24 03:55:00|13.41|12.01|13.45|12.05|13.45|12.05|13.41|12.01|0
1661313600000|2022-08-24 04:00:00|13.48|12.08|13.52|12.12|13.54|12.14|13.47|12.07|0
1661313900000|2022-08-24 04:05:00|13.54|12.14|13.54|12.14|13.56|12.16|13.47|12.07|0
1661314200000|2022-08-24 04:10:00|13.58|12.18|13.6|12.2|13.67|12.27|13.58|12.18|0
1661314500000|2022-08-24 04:15:00|13.58|12.18|13.46|12.06|13.6|12.2|13.44|12.04|0
1661314800000|2022-08-24 04:20:00|13.44|12.04|13.37|11.97|13.44|12.04|13.32|11.92|0
1661315100000|2022-08-24 04:25:00|13.35|11.95|13.36|11.96|13.39|11.99|13.32|11.92|0
1661315400000|2022-08-24 04:30:00|13.39|11.99|13.36|11.96|13.39|11.99|13.34|11.94|0
1661315700000|2022-08-24 04:35:00|13.34|11.94|13.65|12.25|13.77|12.37|13.32|11.92|0
1661316000000|2022-08-24 04:40:00|13.67|12.27|13.47|12.07|13.7|12.3|13.47|12.07|0
1661316300000|2022-08-24 04:45:00|13.49|12.09|13.37|11.97|13.51|12.11|13.37|11.97|0
1661316600000|2022-08-24 04:50:00|13.39|11.99|13.04|11.64|13.39|11.99|13.02|11.62|0
1661316900000|2022-08-24 04:55:00|13.02|11.62|12.99|11.59|13.06|11.66|12.88|11.48|0
1661317200000|2022-08-24 05:00:00|12.97|11.57|13.03|11.63|13.03|11.63|12.92|11.52|0
1661317500000|2022-08-24 05:05:00|13.01|11.61|13.07|11.67|13.1|11.7|12.94|11.54|0
1661317800000|2022-08-24 05:10:00|13.08|11.68|13.09|11.69|13.12|11.72|13|11.6|0
1661318100000|2022-08-24 05:15:00|13.08|11.68|13.15|11.75|13.18|11.78|13.02|11.62|0
1661318400000|2022-08-24 05:20:00|13.17|11.77|13.13|11.73|13.17|11.77|13.04|11.64|0
1661318700000|2022-08-24 05:25:00|13.11|11.71|12.99|11.59|13.15|11.75|12.99|11.59|0
1661319000000|2022-08-24 05:30:00|13.01|11.61|12.92|11.52|13.06|11.66|12.84|11.44|0
1661319300000|2022-08-24 05:35:00|12.9|11.5|12.88|11.48|12.94|11.54|12.84|11.44|0
1661319600000|2022-08-24 05:40:00|12.86|11.46|12.85|11.45|12.94|11.54|12.85|11.45|0
1661319900000|2022-08-24 05:45:00|12.87|11.47|12.88|11.48|12.92|11.52|12.76|11.36|0
1661320200000|2022-08-24 05:50:00|12.87|11.47|13|11.6|13|11.6|12.85|11.45|0
1661320500000|2022-08-24 05:55:00|12.99|11.59|12.94|11.54|12.99|11.59|12.91|11.51|0
1661320800000|2022-08-24 06:00:00|12.93|11.53|12.73|11.33|12.95|11.55|12.71|11.31|0
1661321100000|2022-08-24 06:05:00|12.71|11.31|12.56|11.16|12.73|11.33|12.54|11.14|0
1661321400000|2022-08-24 06:10:00|12.54|11.14|12.77|11.37|12.79|11.39|12.54|11.14|0
1661321700000|2022-08-24 06:15:00|12.73|11.33|12.89|11.49|12.89|11.49|12.72|11.32|0
1661322000000|2022-08-24 06:20:00|12.9|11.5|13.08|11.68|13.19|11.79|12.89|11.49|0
1661322300000|2022-08-24 06:25:00|13.07|11.67|13.1|11.7|13.13|11.73|13.02|11.62|0
1661322600000|2022-08-24 06:30:00|13.13|11.73|13.17|11.77|13.28|11.88|13.08|11.68|0
1661322900000|2022-08-24 06:35:00|13.12|11.72|12.93|11.53|13.17|11.77|12.92|11.52|0
1661323200000|2022-08-24 06:40:00|12.94|11.54|12.99|11.59|13.08|11.68|12.9|11.5|0
1661323500000|2022-08-24 06:45:00|12.98|11.58|13.09|11.69|13.09|11.69|12.92|11.52|0
1661323800000|2022-08-24 06:50:00|13.1|11.7|12.91|11.51|13.18|11.78|12.9|11.5|0
1661324100000|2022-08-24 06:55:00|12.93|11.53|12.91|11.51|12.93|11.53|12.78|11.38|0
1661324400000|2022-08-24 07:00:00|12.97|11.57|12.65|11.25|13.13|11.73|12.54|11.14|0
1661324700000|2022-08-24 07:05:00|12.5|11.3|12.64|11.44|12.67|11.47|12.42|11.22|0
1661325000000|2022-08-24 07:10:00|12.63|11.43|12.53|11.33|12.74|11.53|12.18|10.98|0
1661325300000|2022-08-24 07:15:00|12.56|11.36|12.88|11.66|12.91|11.68|12.52|11.32|0
1661325600000|2022-08-24 07:20:00|12.89|11.67|13.2|11.95|13.33|12.06|12.89|11.67|0
1661325900000|2022-08-24 07:25:00|13.24|11.98|13.44|12.16|13.54|12.25|13.23|11.97|0
1661326200000|2022-08-24 07:30:00|13.42|12.15|13.98|12.64|14.07|12.73|13.42|12.15|0
1661326500000|2022-08-24 07:35:00|13.95|12.62|13.35|12.07|14|12.67|13.35|12.07|0
1661326800000|2022-08-24 07:40:00|13.34|12.05|13.29|12.03|13.41|12.14|13.12|11.87|0
1661327100000|2022-08-24 07:45:00|13.31|12.04|13.07|11.82|13.41|12.13|12.99|11.75|0
1661327400000|2022-08-24 07:50:00|13.08|11.83|13.12|11.87|13.35|12.08|13.08|11.83|0
1661327700000|2022-08-24 07:55:00|13.15|11.89|13.3|12.03|13.5|12.21|13.12|11.87|0
1661328000000|2022-08-24 08:00:00|13.28|12.02|13|11.76|13.38|12.1|12.89|11.66|0
1661328300000|2022-08-24 08:05:00|13.01|11.77|12.8|11.58|13.05|11.8|12.77|11.55|0
1661328600000|2022-08-24 08:10:00|12.79|11.57|12.54|11.34|12.88|11.65|12.54|11.34|0
1661328900000|2022-08-24 08:15:00|12.56|11.36|12.54|11.34|12.76|11.54|12.52|11.32|0
1661329200000|2022-08-24 08:20:00|12.52|11.32|12.43|11.23|12.61|11.41|12.41|11.21|0
1661329500000|2022-08-24 08:25:00|12.44|11.24|12.47|11.27|12.49|11.29|12.36|11.16|0
1661329800000|2022-08-24 08:30:00|12.49|11.29|12.01|10.81|12.49|11.29|11.84|10.64|0
1661330100000|2022-08-24 08:35:00|12.02|10.82|12.1|10.9|12.1|10.9|11.86|10.66|0
1661330400000|2022-08-24 08:40:00|12.08|10.88|12.27|11.07|12.32|11.12|12.05|10.85|0
1661330700000|2022-08-24 08:45:00|12.29|11.09|11.99|10.79|12.3|11.1|11.99|10.79|0
1661331000000|2022-08-24 08:50:00|12|10.8|12.07|10.87|12.22|11.02|12|10.8|0
1661331300000|2022-08-24 08:55:00|12.05|10.85|11.97|10.77|12.19|10.99|11.95|10.75|0
1661331600000|2022-08-24 09:00:00|11.99|10.79|11.9|10.7|12.02|10.82|11.82|10.62|0
1661331900000|2022-08-24 09:05:00|11.91|10.71|11.88|10.68|12.13|10.93|11.88|10.68|0
1661332200000|2022-08-24 09:10:00|11.86|10.66|12.02|10.82|12.02|10.82|11.84|10.64|0
1661332500000|2022-08-24 09:15:00|12.01|10.81|12.12|10.92|12.17|10.97|12|10.8|0
1661332800000|2022-08-24 09:20:00|12.13|10.93|12.14|10.94|12.17|10.97|12.06|10.86|0
1661333100000|2022-08-24 09:25:00|12.15|10.95|12.24|11.04|12.24|11.04|12.11|10.91|0
1661333400000|2022-08-24 09:30:00|12.23|11.03|12.42|11.22|12.51|11.31|12.21|11.01|0
1661333700000|2022-08-24 09:35:00|12.46|11.26|12.46|11.26|12.5|11.3|12.38|11.18|0
1661334000000|2022-08-24 09:40:00|12.44|11.24|12.3|11.1|12.44|11.24|12.23|11.03|0
1661334300000|2022-08-24 09:45:00|12.29|11.09|12.41|11.21|12.44|11.24|12.27|11.07|0
1661334600000|2022-08-24 09:50:00|12.43|11.23|12.4|11.2|12.54|11.34|12.33|11.13|0
1661334900000|2022-08-24 09:55:00|12.39|11.19|12.46|11.26|12.53|11.33|12.32|11.12|0
1661335200000|2022-08-24 10:00:00|12.43|11.23|12.39|11.19|12.49|11.29|12.36|11.16|0
1661335500000|2022-08-24 10:05:00|12.4|11.2|12.25|11.05|12.44|11.24|12.21|11.01|0
1661335800000|2022-08-24 10:10:00|12.23|11.03|12.23|11.03|12.33|11.13|12.21|11.01|0
1661336100000|2022-08-24 10:15:00|12.2|11|12.29|11.09|12.35|11.15|12.2|11|0
1661336400000|2022-08-24 10:20:00|12.26|11.06|12.2|11|12.35|11.15|12.12|10.92|0
1661336700000|2022-08-24 10:25:00|12.22|11.02|12.24|11.04|12.43|11.23|12.2|11|0
1661337000000|2022-08-24 10:30:00|12.22|11.02|12.21|11.01|12.36|11.16|12.18|10.98|0
1661337300000|2022-08-24 10:35:00|12.19|10.99|12.23|11.03|12.23|11.03|12.09|10.89|0
1661337600000|2022-08-24 10:40:00|12.25|11.05|12.23|11.03|12.5|11.3|12.21|11.01|0
1661337900000|2022-08-24 10:45:00|12.21|11.01|12.39|11.19|12.42|11.22|12.21|11.01|0
1661338200000|2022-08-24 10:50:00|12.37|11.17|12.49|11.29|12.52|11.32|12.36|11.16|0
1661338500000|2022-08-24 10:55:00|12.51|11.31|12.49|11.29|12.6|11.4|12.45|11.25|0
1661338800000|2022-08-24 11:00:00|12.47|11.27|12.32|11.12|12.53|11.33|12.32|11.12|0
1661339100000|2022-08-24 11:05:00|12.33|11.13|12.2|11|12.43|11.23|12.19|10.99|0
1661339400000|2022-08-24 11:10:00|12.19|10.99|12.06|10.86|12.19|10.99|12.02|10.82|0
1661339700000|2022-08-24 11:15:00|12.02|10.82|12.08|10.88|12.16|10.96|12|10.8|0
1661340000000|2022-08-24 11:20:00|12.09|10.89|12.05|10.85|12.16|10.96|11.95|10.75|0
1661340300000|2022-08-24 11:25:00|12.07|10.87|11.91|10.71|12.2|11|11.91|10.71|0
1661340600000|2022-08-24 11:30:00|11.92|10.72|11.99|10.79|12.01|10.81|11.8|10.6|0
1661340900000|2022-08-24 11:35:00|12.01|10.81|11.9|10.7|12.07|10.87|11.82|10.62|0
1661341200000|2022-08-24 11:40:00|11.88|10.68|11.78|10.58|11.97|10.77|11.75|10.55|0
1661341500000|2022-08-24 11:45:00|11.77|10.57|11.51|10.31|11.81|10.61|11.49|10.29|0
1661341800000|2022-08-24 11:50:00|11.49|10.29|11.41|10.21|11.59|10.39|11.39|10.19|0
1661342100000|2022-08-24 11:55:00|11.39|10.19|10.9|9.7|11.55|10.35|10.86|9.66|0
1661342400000|2022-08-24 12:00:00|10.88|9.68|10.63|9.43|10.9|9.7|10.6|9.4|0
1661342700000|2022-08-24 12:05:00|10.65|9.45|10.76|9.56|10.8|9.6|10.61|9.41|0
1661343000000|2022-08-24 12:10:00|10.78|9.58|10.72|9.52|10.87|9.67|10.72|9.52|0
1661343300000|2022-08-24 12:15:00|10.73|9.53|10.83|9.63|10.85|9.65|10.61|9.41|0
1661343600000|2022-08-24 12:20:00|10.82|9.62|10.9|9.7|11.02|9.82|10.81|9.61|0
1661343900000|2022-08-24 12:25:00|10.89|9.69|10.93|9.73|10.96|9.76|10.78|9.58|0
1661344200000|2022-08-24 12:30:00|10.97|9.77|10.95|9.75|11.07|9.87|10.83|9.63|0
1661344500000|2022-08-24 12:35:00|10.97|9.77|11.2|10|11.24|10.04|10.97|9.77|0
1661344800000|2022-08-24 12:40:00|11.22|10.02|11.3|10.1|11.48|10.28|11.2|10|0
1661345100000|2022-08-24 12:45:00|11.34|10.14|11.35|10.15|11.58|10.38|11.34|10.14|0
1661345400000|2022-08-24 12:50:00|11.37|10.17|11.21|10.01|11.45|10.25|11.18|9.98|0
1661345700000|2022-08-24 12:55:00|11.23|10.03|11.19|9.99|11.25|10.05|11.09|9.89|0
1661346000000|2022-08-24 13:00:00|11.17|9.97|11.4|10.2|11.4|10.2|11.17|9.97|0
1661346300000|2022-08-24 13:05:00|11.36|10.16|11.26|10.06|11.42|10.22|11.2|10|0
1661346600000|2022-08-24 13:10:00|11.24|10.04|11.42|10.22|11.48|10.28|11.2|10|0
1661346900000|2022-08-24 13:15:00|11.44|10.24|11.45|10.25|11.54|10.34|11.42|10.22|0
1661347200000|2022-08-24 13:20:00|11.47|10.27|11.49|10.29|11.55|10.35|11.41|10.21|0
1661347500000|2022-08-24 13:25:00|11.53|10.33|11.59|10.39|11.69|10.49|11.45|10.25|0
1661347800000|2022-08-24 13:30:00|11.55|10.35|12.1|10.9|12.1|10.9|11.51|10.31|0
1661348100000|2022-08-24 13:35:00|12.14|10.94|11.48|10.28|12.14|10.94|11.46|10.26|0
1661348400000|2022-08-24 13:40:00|11.42|10.22|11.24|10.04|11.68|10.48|11.16|9.96|0
1661348700000|2022-08-24 13:45:00|11.26|10.06|11.19|9.99|11.56|10.36|11.09|9.89|0
1661349000000|2022-08-24 13:50:00|11.17|9.97|11.2|10|11.25|10.05|10.89|9.69|0
1661349300000|2022-08-24 13:55:00|11.22|10.02|11.15|9.95|11.38|10.18|11.04|9.84|0
1661349600000|2022-08-24 14:00:00|11.12|9.92|11.36|10.16|11.4|10.2|10.74|9.54|0
1661349900000|2022-08-24 14:05:00|11.34|10.14|11.04|9.84|11.44|10.24|10.85|9.65|0
1661350200000|2022-08-24 14:10:00|11.06|9.86|10.85|9.65|11.06|9.86|10.73|9.53|0
1661350500000|2022-08-24 14:15:00|10.82|9.62|10.33|9.13|10.98|9.78|10.33|9.13|0
1661350800000|2022-08-24 14:20:00|10.31|9.11|10.38|9.18|10.52|9.32|10.2|9|0
1661351100000|2022-08-24 14:25:00|10.37|9.17|10.28|9.08|10.52|9.32|10.01|8.81|0
1661351400000|2022-08-24 14:30:00|10.26|9.06|10.28|9.08|10.56|9.36|10.1|8.9|0
1661351700000|2022-08-24 14:35:00|10.26|9.06|10.51|9.31|10.61|9.41|10.1|8.9|0
1661352000000|2022-08-24 14:40:00|10.53|9.33|10.68|9.48|10.87|9.67|10.53|9.33|0
1661352300000|2022-08-24 14:45:00|10.66|9.46|10.47|9.27|10.81|9.61|10.47|9.27|0
1661352600000|2022-08-24 14:50:00|10.49|9.29|10.41|9.21|10.6|9.4|10.27|9.07|0
1661352900000|2022-08-24 14:55:00|10.45|9.25|10.37|9.17|10.52|9.32|10.17|8.97|0
1661353200000|2022-08-24 15:00:00|10.35|9.15|10.3|9.1|10.43|9.23|10.17|8.97|0
1661353500000|2022-08-24 15:05:00|10.31|9.11|10.24|9.04|10.44|9.24|10.13|8.93|0
1661353800000|2022-08-24 15:10:00|10.22|9.02|9.68|8.48|10.33|9.13|9.68|8.48|0
1661354100000|2022-08-24 15:15:00|9.65|8.45|9.73|8.53|9.94|8.74|9.45|8.25|0
1661354400000|2022-08-24 15:20:00|9.71|8.51|9.62|8.42|9.76|8.56|9.57|8.37|0
1661354700000|2022-08-24 15:25:00|9.6|8.4|9.57|8.37|9.65|8.45|9.47|8.27|0
1661355000000|2022-08-24 15:30:00|9.55|8.35|9.4|8.2|9.6|8.4|9.18|7.98|0
1661355300000|2022-08-24 15:35:00|9.41|8.21|9.36|8.16|9.48|8.28|9.33|8.13|0
1661355600000|2022-08-24 15:40:00|9.38|8.18|9.24|8.04|9.41|8.21|9.24|8.04|0
1661355900000|2022-08-24 15:45:00|9.22|8.02|9.17|7.97|9.22|8.02|9.09|7.89|0
1661356200000|2022-08-24 15:50:00|9.19|7.99|8.97|7.77|9.19|7.99|8.92|7.72|0
1661356500000|2022-08-24 15:55:00|8.92|7.72|9.15|7.95|9.15|7.95|8.89|7.69|0
1661356800000|2022-08-24 16:00:00|9.13|7.93|9.05|7.85|9.21|8.01|9|7.8|0
1661357100000|2022-08-24 16:05:00|9.03|7.83|9.04|7.84|9.13|7.93|8.97|7.77|0
1661357400000|2022-08-24 16:10:00|9.03|7.83|9|7.8|9.28|8.08|8.96|7.76|0
1661357700000|2022-08-24 16:15:00|9.01|7.81|9.04|7.84|9.05|7.85|8.88|7.68|0
1661358000000|2022-08-24 16:20:00|9.06|7.86|9.19|7.99|9.21|8.01|9.04|7.84|0
1661358300000|2022-08-24 16:25:00|9.17|7.97|9.24|8.04|9.29|8.09|9.11|7.91|0
1661358600000|2022-08-24 16:30:00|9.25|8.05|9.33|8.13|9.44|8.24|9.25|8.05|0
1661358900000|2022-08-24 16:35:00|9.35|8.15|9.69|8.49|9.78|8.58|9.35|8.15|0
1661359200000|2022-08-24 16:40:00|9.67|8.47|10.21|9.01|10.33|9.13|9.6|8.4|0
1661359500000|2022-08-24 16:45:00|10.19|8.99|10.15|8.95|10.26|9.06|10|8.8|0
1661359800000|2022-08-24 16:50:00|10.17|8.97|10.25|9.05|10.37|9.17|10.15|8.95|0
1661360100000|2022-08-24 16:55:00|10.27|9.07|10.19|8.99|10.31|9.11|9.63|8.43|0
1661360400000|2022-08-24 17:00:00|10.17|8.97|10.28|9.08|10.32|9.12|10.12|8.92|0
1661360700000|2022-08-24 17:05:00|10.26|9.06|9.88|8.68|10.28|9.08|9.86|8.66|0
1661361000000|2022-08-24 17:10:00|9.86|8.66|10.02|8.82|10.06|8.86|9.84|8.64|0
1661361300000|2022-08-24 17:15:00|10|8.8|10.13|8.93|10.13|8.93|9.89|8.69|0
1661361600000|2022-08-24 17:20:00|10.14|8.94|10.3|9.1|10.3|9.1|10.07|8.87|0
1661361900000|2022-08-24 17:25:00|10.29|9.09|10.51|9.31|10.56|9.36|10.23|9.03|0
1661362200000|2022-08-24 17:30:00|10.53|9.33|10.49|9.29|10.58|9.38|10.34|9.14|0
1661362500000|2022-08-24 17:35:00|10.5|9.3|10.33|9.13|10.52|9.32|10.33|9.13|0
1661362800000|2022-08-24 17:40:00|10.35|9.15|10.33|9.13|10.5|9.3|10.31|9.11|0
1661363100000|2022-08-24 17:45:00|10.35|9.15|10.25|9.05|10.39|9.19|10.18|8.98|0
1661363400000|2022-08-24 17:50:00|10.27|9.07|10.27|9.07|10.27|9.07|10.12|8.92|0
1661363700000|2022-08-24 17:55:00|10.29|9.09|10.14|8.94|10.32|9.12|10.14|8.94|0
1661364000000|2022-08-24 18:00:00|10.1|8.9|10.04|8.84|10.23|9.03|9.99|8.79|0
1661364300000|2022-08-24 18:05:00|10.06|8.86|9.95|8.75|10.23|9.03|9.9|8.7|0
1661364600000|2022-08-24 18:10:00|9.93|8.73|9.74|8.54|10|8.8|9.65|8.45|0
1661364900000|2022-08-24 18:15:00|9.72|8.52|9.74|8.54|9.83|8.63|9.7|8.5|0
1661365200000|2022-08-24 18:20:00|9.72|8.52|9.61|8.41|9.88|8.68|9.59|8.39|0
1661365500000|2022-08-24 18:25:00|9.63|8.43|9.69|8.49|9.73|8.53|9.59|8.39|0
1661365800000|2022-08-24 18:30:00|9.68|8.48|9.96|8.76|10.01|8.81|9.66|8.46|0
1661366100000|2022-08-24 18:35:00|9.98|8.78|9.83|8.63|10.03|8.83|9.83|8.63|0
1661366400000|2022-08-24 18:40:00|9.81|8.61|9.86|8.66|9.9|8.7|9.74|8.54|0
1661366700000|2022-08-24 18:45:00|9.88|8.68|9.93|8.73|10.08|8.88|9.84|8.64|0
1661367000000|2022-08-24 18:50:00|9.9|8.7|9.46|8.26|9.97|8.77|9.44|8.24|0
1661367300000|2022-08-24 18:55:00|9.42|8.22|9.32|8.12|9.49|8.29|9.28|8.08|0
1661367600000|2022-08-24 19:00:00|9.33|8.13|9.24|8.04|9.42|8.22|9.24|8.04|0
1661367900000|2022-08-24 19:05:00|9.23|8.03|9.02|7.82|9.23|8.03|8.98|7.78|0
1661368200000|2022-08-24 19:10:00|9.01|7.81|8.84|7.64|9.07|7.87|8.82|7.62|0
1661368500000|2022-08-24 19:15:00|8.82|7.62|8.77|7.57|8.97|7.77|8.77|7.57|0
1661368800000|2022-08-24 19:20:00|8.79|7.59|9.06|7.86|9.11|7.91|8.79|7.59|0
1661369100000|2022-08-24 19:25:00|9.07|7.87|9.19|7.99|9.26|8.06|9.04|7.84|0
1661369400000|2022-08-24 19:30:00|9.2|8|9.07|7.87|9.2|8|9.07|7.87|0
1661369700000|2022-08-24 19:35:00|9.03|7.83|8.96|7.76|9.05|7.85|8.77|7.57|0
1661370000000|2022-08-24 19:40:00|9.19|7.99|9.22|8.02|9.34|8.14|9.17|7.97|0
1661370300000|2022-08-24 19:45:00|9.24|8.04|9.1|7.9|9.4|8.2|9.02|7.82|0
1661370600000|2022-08-24 19:50:00|9.13|7.93|9.2|8|9.27|8.07|9.07|7.87|0
1661370900000|2022-08-24 19:55:00|9.23|8.03|9.49|8.29|9.6|8.4|9.16|7.96|0
1661371200000|2022-08-24 20:00:00|9.42|8.22|9.25|8.05|9.53|8.33|9.25|8.05|0
1661371500000|2022-08-24 20:05:00|9.28|8.08|9.27|8.07|9.35|8.15|9.27|8.07|0
1661371800000|2022-08-24 20:10:00|9.28|8.08|9.21|8.01|9.32|8.12|9.2|8|0
1661372100000|2022-08-24 20:15:00|9.31|7.91|9.26|7.86|9.31|7.91|9.24|7.84|0
1661372400000|2022-08-24 20:20:00|9.34|7.94|9.27|7.87|9.51|8.11|9.18|7.78|0
1661372700000|2022-08-24 20:25:00|9.29|7.89|9.25|7.85|9.31|7.91|9.24|7.84|0
1661373000000|2022-08-24 20:30:00|9.24|7.84|9.27|7.87|9.27|7.87|9.2|7.8|0
1661373300000|2022-08-24 20:35:00|9.3|7.9|9.3|7.9|9.33|7.93|9.28|7.88|0
1661373600000|2022-08-24 20:40:00|9.28|7.88|9.15|7.75|9.28|7.88|9.13|7.73|0
1661373900000|2022-08-24 20:45:00|9.13|7.73|9.13|7.73|9.13|7.73|9.1|7.7|0
1661374200000|2022-08-24 20:50:00|9.11|7.71|9.09|7.69|9.14|7.74|9.06|7.66|0
1661374500000|2022-08-24 20:55:00|9.1|7.7|9.09|7.69|9.1|7.7|9.08|7.68|0
1661374800000|2022-08-24 21:00:00|9.1|7.7|9.15|7.75|9.16|7.76|9.1|7.7|0
1661375100000|2022-08-24 21:05:00|9.18|7.78|9.14|7.74|9.18|7.78|9.13|7.73|0
1661375400000|2022-08-24 21:10:00|9.15|7.75|9.15|7.75|9.17|7.77|9.14|7.74|0
1661375700000|2022-08-24 21:15:00|9.16|7.76|9.16|7.76|9.16|7.76|9.15|7.75|0
1661376000000|2022-08-24 21:20:00|9.15|7.75|9.15|7.75|9.15|7.75|9.15|7.75|0
1661376300000|2022-08-24 21:25:00|9.16|7.76|9.14|7.74|9.18|7.78|9.14|7.74|0
1661376600000|2022-08-24 21:30:00|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1661376900000|2022-08-24 21:35:00|9.16|7.76|9.14|7.74|9.16|7.76|9.14|7.74|0
1661377200000|2022-08-24 21:40:00|9.13|7.73|9.13|7.73|9.13|7.73|9.13|7.73|0
1661377500000|2022-08-24 21:45:00|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1661377800000|2022-08-24 21:50:00|9.12|7.72|9.12|7.72|9.13|7.73|9.12|7.72|0
1661378100000|2022-08-24 21:55:00|9.13|7.73|9.12|7.72|9.14|7.74|9.09|7.69|0
1661378400000|2022-08-24 22:00:00|9.15|7.75|9.05|7.65|9.15|7.75|9.05|7.65|0
1661378700000|2022-08-24 22:05:00|9.07|7.67|8.98|7.58|9.08|7.68|8.98|7.58|0
1661379000000|2022-08-24 22:10:00|9.02|7.62|9.05|7.65|9.06|7.66|9|7.6|0
1661379300000|2022-08-24 22:15:00|9.04|7.64|9.09|7.69|9.09|7.69|9.04|7.64|0
1661379600000|2022-08-24 22:20:00|9.11|7.71|9.12|7.72|9.14|7.74|9.09|7.69|0
1661379900000|2022-08-24 22:25:00|9.14|7.74|9.05|7.65|9.14|7.74|9.04|7.64|0
1661380200000|2022-08-24 22:30:00|9.09|7.69|9.1|7.7|9.12|7.72|9.08|7.68|0
1661380500000|2022-08-24 22:35:00|9.12|7.72|9.1|7.7|9.15|7.75|9.1|7.7|0
1661380800000|2022-08-24 22:40:00|9.11|7.71|9.14|7.74|9.14|7.74|9.08|7.68|0
1661381100000|2022-08-24 22:45:00|9.16|7.76|9.16|7.76|9.18|7.78|9.13|7.73|0
1661381400000|2022-08-24 22:50:00|9.14|7.74|9.17|7.77|9.19|7.79|9.14|7.74|0
1661381700000|2022-08-24 22:55:00|9.16|7.76|9.12|7.72|9.17|7.77|9.12|7.72|0
1661382000000|2022-08-24 23:00:00|9.1|7.7|9.05|7.65|9.14|7.74|9.03|7.63|0
1661382300000|2022-08-24 23:05:00|9.07|7.67|9.16|7.76|9.16|7.76|9.07|7.67|0
1661382600000|2022-08-24 23:10:00|9.15|7.75|9.16|7.76|9.18|7.78|9.13|7.73|0
1661382900000|2022-08-24 23:15:00|9.14|7.74|9.16|7.76|9.16|7.76|9.14|7.74|0
1661383200000|2022-08-24 23:20:00|9.15|7.75|9.12|7.72|9.16|7.76|9.07|7.67|0
1661383500000|2022-08-24 23:25:00|9.14|7.74|9.1|7.7|9.14|7.74|9.1|7.7|0
1661383800000|2022-08-24 23:30:00|9.12|7.72|9.2|7.8|9.22|7.82|9.12|7.72|0
1661384100000|2022-08-24 23:35:00|9.22|7.82|9.2|7.8|9.22|7.82|9.18|7.78|0
1661384400000|2022-08-24 23:40:00|9.19|7.79|9.19|7.79|9.2|7.8|9.18|7.78|0
1661384700000|2022-08-24 23:45:00|9.18|7.78|9.32|7.92|9.34|7.94|9.18|7.78|0
1661385000000|2022-08-24 23:50:00|9.31|7.91|9.3|7.9|9.32|7.92|9.29|7.89|0
1661385300000|2022-08-24 23:55:00|9.32|7.92|9.27|7.87|9.34|7.94|9.25|7.85|0
1661385600000|2022-08-25 00:00:00|9.22|7.82|9.35|7.95|9.42|8.02|9.2|7.8|0
1661385900000|2022-08-25 00:05:00|9.34|7.94|9.21|7.81|9.35|7.95|9.18|7.78|0
1661386200000|2022-08-25 00:10:00|9.23|7.83|9.21|7.81|9.26|7.86|9.19|7.79|0
1661386500000|2022-08-25 00:15:00|9.19|7.79|9.21|7.81|9.23|7.83|9.16|7.76|0
1661386800000|2022-08-25 00:20:00|9.19|7.79|9.17|7.77|9.22|7.82|9.16|7.76|0
1661387100000|2022-08-25 00:25:00|9.16|7.76|9.15|7.75|9.2|7.8|9.15|7.75|0
1661387400000|2022-08-25 00:30:00|9.17|7.77|8.92|7.52|9.17|7.77|8.9|7.5|0
1661387700000|2022-08-25 00:35:00|8.94|7.54|8.77|7.37|9|7.6|8.74|7.34|0
1661388000000|2022-08-25 00:40:00|8.76|7.36|8.79|7.39|8.82|7.42|8.74|7.34|0
1661388300000|2022-08-25 00:45:00|8.77|7.37|8.75|7.35|8.8|7.4|8.67|7.27|0
1661388600000|2022-08-25 00:50:00|8.77|7.37|8.69|7.29|8.77|7.37|8.67|7.27|0
1661388900000|2022-08-25 00:55:00|8.7|7.3|8.71|7.31|8.76|7.36|8.67|7.27|0
1661389200000|2022-08-25 01:00:00|8.73|7.33|8.73|7.33|8.73|7.33|8.68|7.28|0
1661389500000|2022-08-25 01:05:00|8.71|7.31|8.76|7.36|8.77|7.37|8.71|7.31|0
1661389800000|2022-08-25 01:10:00|8.77|7.37|8.77|7.37|8.77|7.37|8.69|7.29|0
1661390100000|2022-08-25 01:15:00|8.75|7.35|8.62|7.22|8.77|7.37|8.61|7.21|0
1661390400000|2022-08-25 01:20:00|8.64|7.24|8.75|7.35|8.75|7.35|8.62|7.22|0
1661390700000|2022-08-25 01:25:00|8.73|7.33|8.71|7.31|8.73|7.33|8.67|7.27|0
1661391000000|2022-08-25 01:30:00|8.7|7.3|8.63|7.23|8.7|7.3|8.63|7.23|0
1661391300000|2022-08-25 01:35:00|8.62|7.22|8.52|7.12|8.62|7.22|8.49|7.09|0
1661391600000|2022-08-25 01:40:00|8.51|7.11|8.56|7.16|8.56|7.16|8.5|7.1|0
1661391900000|2022-08-25 01:45:00|8.58|7.18|8.64|7.24|8.72|7.32|8.55|7.15|0
1661392200000|2022-08-25 01:50:00|8.63|7.23|8.65|7.25|8.67|7.27|8.58|7.18|0
1661392500000|2022-08-25 01:55:00|8.67|7.27|8.71|7.31|8.72|7.32|8.65|7.25|0
1661392800000|2022-08-25 02:00:00|8.7|7.3|8.78|7.38|8.79|7.39|8.68|7.28|0
1661393100000|2022-08-25 02:05:00|8.76|7.36|8.73|7.33|8.77|7.37|8.71|7.31|0
1661393400000|2022-08-25 02:10:00|8.74|7.34|8.8|7.4|8.8|7.4|8.71|7.31|0
1661393700000|2022-08-25 02:15:00|8.82|7.42|8.77|7.37|8.82|7.42|8.72|7.32|0
1661394000000|2022-08-25 02:20:00|8.78|7.38|8.65|7.25|8.78|7.38|8.64|7.24|0
1661394300000|2022-08-25 02:25:00|8.64|7.24|8.62|7.22|8.67|7.27|8.62|7.22|0
1661394600000|2022-08-25 02:30:00|8.6|7.2|8.57|7.17|8.67|7.27|8.57|7.17|0
1661394900000|2022-08-25 02:35:00|8.58|7.18|8.65|7.25|8.65|7.25|8.57|7.17|0
1661395200000|2022-08-25 02:40:00|8.63|7.23|8.64|7.24|8.66|7.26|8.61|7.21|0
1661395500000|2022-08-25 02:45:00|8.66|7.26|8.69|7.29|8.69|7.29|8.64|7.24|0
1661395800000|2022-08-25 02:50:00|8.67|7.27|8.68|7.28|8.72|7.32|8.67|7.27|0
1661396100000|2022-08-25 02:55:00|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1661396400000|2022-08-25 03:00:00|8.67|7.27|8.66|7.26|8.71|7.31|8.65|7.25|0
1661396700000|2022-08-25 03:05:00|8.68|7.28|8.63|7.23|8.71|7.31|8.63|7.23|0
1661397000000|2022-08-25 03:10:00|8.61|7.21|8.6|7.2|8.64|7.24|8.6|7.2|0
1661397300000|2022-08-25 03:15:00|8.59|7.19|8.61|7.21|8.62|7.22|8.56|7.16|0
1661397600000|2022-08-25 03:20:00|8.59|7.19|8.67|7.27|8.67|7.27|8.58|7.18|0
1661397900000|2022-08-25 03:25:00|8.65|7.25|8.62|7.22|8.65|7.25|8.57|7.17|0
1661398200000|2022-08-25 03:30:00|8.63|7.23|8.73|7.33|8.73|7.33|8.6|7.2|0
1661398500000|2022-08-25 03:35:00|8.74|7.34|8.74|7.34|8.77|7.37|8.71|7.31|0
1661398800000|2022-08-25 03:40:00|8.76|7.36|8.75|7.35|8.78|7.38|8.72|7.32|0
1661399100000|2022-08-25 03:45:00|8.74|7.34|8.77|7.37|8.78|7.38|8.7|7.3|0
1661399400000|2022-08-25 03:50:00|8.75|7.35|8.68|7.28|8.77|7.37|8.68|7.28|0
1661399700000|2022-08-25 03:55:00|8.7|7.3|8.7|7.3|8.73|7.33|8.68|7.28|0
1661400000000|2022-08-25 04:00:00|8.68|7.28|8.67|7.27|8.74|7.34|8.67|7.27|0
1661400300000|2022-08-25 04:05:00|8.68|7.28|8.64|7.24|8.68|7.28|8.63|7.23|0
1661400600000|2022-08-25 04:10:00|8.65|7.25|8.59|7.19|8.65|7.25|8.58|7.18|0
1661400900000|2022-08-25 04:15:00|8.58|7.18|8.64|7.24|8.67|7.27|8.58|7.18|0
1661401200000|2022-08-25 04:20:00|8.65|7.25|8.62|7.22|8.65|7.25|8.61|7.21|0
1661401500000|2022-08-25 04:25:00|8.6|7.2|8.57|7.17|8.62|7.22|8.57|7.17|0
1661401800000|2022-08-25 04:30:00|8.56|7.16|8.37|6.97|8.56|7.16|8.37|6.97|0
1661402100000|2022-08-25 04:35:00|8.38|6.98|8.41|7.01|8.41|7.01|8.37|6.97|0
1661402400000|2022-08-25 04:40:00|8.4|7|8.42|7.02|8.43|7.03|8.4|7|0
1661402700000|2022-08-25 04:45:00|8.41|7.01|8.39|6.99|8.41|7.01|8.38|6.98|0
1661403000000|2022-08-25 04:50:00|8.38|6.98|8.28|6.88|8.39|6.99|8.27|6.87|0
1661403300000|2022-08-25 04:55:00|8.27|6.87|8.31|6.91|8.32|6.92|8.26|6.86|0
1661403600000|2022-08-25 05:00:00|8.28|6.88|8.19|6.79|8.28|6.88|8.11|6.71|0
1661403900000|2022-08-25 05:05:00|8.16|6.76|8.18|6.78|8.2|6.8|8.1|6.7|0
1661404200000|2022-08-25 05:10:00|8.2|6.8|8.23|6.83|8.24|6.84|8.18|6.78|0
1661404500000|2022-08-25 05:15:00|8.24|6.84|8.25|6.85|8.26|6.86|8.17|6.77|0
1661404800000|2022-08-25 05:20:00|8.24|6.84|8.34|6.94|8.34|6.94|8.22|6.82|0
1661405100000|2022-08-25 05:25:00|8.33|6.93|8.31|6.91|8.36|6.96|8.27|6.87|0
1661405400000|2022-08-25 05:30:00|8.29|6.89|8.34|6.94|8.35|6.95|8.29|6.89|0
1661405700000|2022-08-25 05:35:00|8.35|6.95|8.38|6.98|8.4|7|8.35|6.95|0
1661406000000|2022-08-25 05:40:00|8.39|6.99|8.38|6.98|8.39|6.99|8.36|6.96|0
1661406300000|2022-08-25 05:45:00|8.39|6.99|8.36|6.96|8.39|6.99|8.31|6.91|0
1661406600000|2022-08-25 05:50:00|8.37|6.97|8.39|6.99|8.39|6.99|8.33|6.93|0
1661406900000|2022-08-25 05:55:00|8.37|6.97|8.34|6.94|8.39|6.99|8.34|6.94|0
1661407200000|2022-08-25 06:00:00|8.35|6.95|8.29|6.89|8.38|6.98|8.28|6.88|0
1661407500000|2022-08-25 06:05:00|8.28|6.88|8.32|6.92|8.38|6.98|8.27|6.87|0
1661407800000|2022-08-25 06:10:00|8.3|6.9|8.18|6.78|8.3|6.9|8.14|6.74|0
1661408100000|2022-08-25 06:15:00|8.16|6.76|6.98|5.58|8.18|6.78|6.83|5.43|0
1661408400000|2022-08-25 06:20:00|6.99|5.59|7.37|5.97|7.38|5.98|6.99|5.59|0
1661408700000|2022-08-25 06:25:00|7.34|5.94|7.26|5.86|7.37|5.97|7.2|5.8|0
1661409000000|2022-08-25 06:30:00|7.23|5.83|7.02|5.62|7.3|5.9|7.01|5.61|0
1661409300000|2022-08-25 06:35:00|7.01|5.61|7.08|5.68|7.16|5.76|7.01|5.61|0
1661409600000|2022-08-25 06:40:00|7.1|5.7|6.95|5.55|7.12|5.72|6.95|5.55|0
1661409900000|2022-08-25 06:45:00|6.94|5.54|6.95|5.55|6.96|5.56|6.76|5.36|0
1661410200000|2022-08-25 06:50:00|6.96|5.56|7.15|5.75|7.31|5.91|6.94|5.54|0
1661410500000|2022-08-25 06:55:00|7.17|5.77|7.23|5.83|7.26|5.86|7.17|5.77|0
1661410800000|2022-08-25 07:00:00|7.25|5.85|7.6|6.2|8.37|6.97|7.2|5.8|0
1661411100000|2022-08-25 07:05:00|7.49|6.29|7.55|6.35|7.6|6.4|7.47|6.27|0
1661411400000|2022-08-25 07:10:00|7.54|6.34|7.63|6.43|7.7|6.5|7.54|6.34|0
1661411700000|2022-08-25 07:15:00|7.65|6.45|7.44|6.24|7.66|6.46|7.43|6.23|0
1661412000000|2022-08-25 07:20:00|7.41|6.21|7.52|6.32|7.59|6.39|7.4|6.2|0
1661412300000|2022-08-25 07:25:00|7.5|6.3|7.48|6.28|7.61|6.41|7.46|6.26|0
1661412600000|2022-08-25 07:30:00|7.5|6.3|7.65|6.45|7.7|6.5|7.49|6.29|0
1661412900000|2022-08-25 07:35:00|7.67|6.47|7.63|6.43|7.68|6.48|7.58|6.38|0
1661413200000|2022-08-25 07:40:00|7.66|6.46|7.57|6.37|7.68|6.48|7.54|6.34|0
1661413500000|2022-08-25 07:45:00|7.58|6.38|7.6|6.4|7.62|6.42|7.52|6.32|0
1661413800000|2022-08-25 07:50:00|7.59|6.39|7.24|6.04|7.59|6.39|7.17|5.97|0
1661414100000|2022-08-25 07:55:00|7.25|6.05|7.13|5.93|7.25|6.05|7.12|5.92|0
1661414400000|2022-08-25 08:00:00|7.12|5.92|7.26|6.06|7.26|6.06|7.04|5.84|0
1661414700000|2022-08-25 08:05:00|7.27|6.07|7.35|6.15|7.35|6.15|7.18|5.98|0
1661415000000|2022-08-25 08:10:00|7.34|6.14|7.42|6.22|7.42|6.22|7.31|6.11|0
1661415300000|2022-08-25 08:15:00|7.43|6.23|7.45|6.25|7.54|6.34|7.41|6.21|0
1661415600000|2022-08-25 08:20:00|7.46|6.26|7.47|6.27|7.48|6.28|7.37|6.17|0
1661415900000|2022-08-25 08:25:00|7.45|6.25|7.52|6.32|7.53|6.33|7.45|6.25|0
1661416200000|2022-08-25 08:30:00|7.53|6.33|7.35|6.15|7.53|6.33|7.35|6.15|0
1661416500000|2022-08-25 08:35:00|7.36|6.16|7.34|6.14|7.39|6.19|7.32|6.12|0
1661416800000|2022-08-25 08:40:00|7.33|6.13|7.25|6.05|7.35|6.15|7.25|6.05|0
1661417100000|2022-08-25 08:45:00|7.28|6.08|7.32|6.12|7.33|6.13|7.25|6.05|0
1661417400000|2022-08-25 08:50:00|7.33|6.13|7.41|6.21|7.41|6.21|7.32|6.12|0
1661417700000|2022-08-25 08:55:00|7.4|6.2|7.39|6.19|7.42|6.22|7.37|6.17|0
1661418000000|2022-08-25 09:00:00|7.41|6.21|7.51|6.31|7.51|6.31|7.32|6.12|0
1661418300000|2022-08-25 09:05:00|7.5|6.3|7.74|6.54|7.74|6.54|7.42|6.22|0
1661418600000|2022-08-25 09:10:00|7.76|6.56|7.78|6.58|7.8|6.6|7.75|6.55|0
1661418900000|2022-08-25 09:15:00|7.77|6.57|7.99|6.79|8.01|6.81|7.75|6.55|0
1661419200000|2022-08-25 09:20:00|7.98|6.78|8.07|6.87|8.08|6.88|7.97|6.77|0
1661419500000|2022-08-25 09:25:00|8.05|6.85|8.26|7.06|8.29|7.09|8.05|6.85|0
1661419800000|2022-08-25 09:30:00|8.27|7.07|8.28|7.08|8.45|7.25|8.21|7.01|0
1661420100000|2022-08-25 09:35:00|8.3|7.1|8.39|7.19|8.45|7.25|8.25|7.05|0
1661420400000|2022-08-25 09:40:00|8.37|7.17|8.44|7.24|8.52|7.32|8.36|7.16|0
1661420700000|2022-08-25 09:45:00|8.43|7.23|8.6|7.4|8.66|7.46|8.41|7.21|0
1661421000000|2022-08-25 09:50:00|8.61|7.41|8.42|7.22|8.61|7.41|8.42|7.22|0
1661421300000|2022-08-25 09:55:00|8.45|7.25|8.53|7.33|8.57|7.37|8.39|7.19|0
1661421600000|2022-08-25 10:00:00|8.56|7.36|8.5|7.3|8.64|7.44|7.94|6.74|0
1661421900000|2022-08-25 10:05:00|8.52|7.32|8.51|7.31|8.55|7.35|8.45|7.25|0
1661422200000|2022-08-25 10:10:00|8.5|7.3|8.37|7.17|8.56|7.36|8.37|7.17|0
1661422500000|2022-08-25 10:15:00|8.5|7.3|8.61|7.41|8.62|7.42|8.48|7.28|0
1661422800000|2022-08-25 10:20:00|8.62|7.42|8.42|7.22|8.62|7.42|8.42|7.22|0
1661423100000|2022-08-25 10:25:00|8.43|7.23|8.37|7.17|8.45|7.25|8.35|7.15|0
1661423400000|2022-08-25 10:30:00|8.36|7.16|8.32|7.12|8.43|7.23|8.29|7.09|0
1661423700000|2022-08-25 10:35:00|8.33|7.13|8.44|7.24|8.48|7.28|8.32|7.12|0
1661424000000|2022-08-25 10:40:00|8.45|7.25|8.31|7.11|8.48|7.28|8.31|7.11|0
1661424300000|2022-08-25 10:45:00|8.33|7.13|8.34|7.14|8.42|7.22|8.28|7.08|0
1661424600000|2022-08-25 10:50:00|8.33|7.13|8.37|7.17|8.39|7.19|8.3|7.1|0
1661424900000|2022-08-25 10:55:00|8.35|7.15|8.38|7.18|8.38|7.18|8.28|7.08|0
1661425200000|2022-08-25 11:00:00|8.36|7.16|8.35|7.15|8.49|7.29|8.33|7.13|0
1661425500000|2022-08-25 11:05:00|8.38|7.18|8.32|7.12|8.39|7.19|8.32|7.12|0
1661425800000|2022-08-25 11:10:00|8.33|7.13|8.25|7.05|8.33|7.13|8|6.8|0
1661426100000|2022-08-25 11:15:00|8.24|7.04|8.04|6.84|8.24|7.04|7.98|6.78|0
1661426400000|2022-08-25 11:20:00|8.02|6.82|8.06|6.86|8.15|6.95|7.98|6.78|0
1661426700000|2022-08-25 11:25:00|8.08|6.88|8|6.8|8.08|6.88|8|6.8|0
1661427000000|2022-08-25 11:30:00|8.01|6.81|8.19|6.99|8.21|7.01|8.01|6.81|0
1661427300000|2022-08-25 11:35:00|8.21|7.01|8.15|6.95|8.28|7.08|8.13|6.93|0
1661427600000|2022-08-25 11:40:00|8.16|6.96|8.32|7.12|8.32|7.12|8.11|6.91|0
1661427900000|2022-08-25 11:45:00|8.31|7.11|8.24|7.04|8.37|7.17|8.23|7.03|0
1661428200000|2022-08-25 11:50:00|8.26|7.06|8.26|7.06|8.33|7.13|8.24|7.04|0
1661428500000|2022-08-25 11:55:00|8.27|7.07|8.2|7|8.32|7.12|8.18|6.98|0
1661428800000|2022-08-25 12:00:00|8.19|6.99|8.07|6.87|8.21|7.01|8.03|6.83|0
1661429100000|2022-08-25 12:05:00|8.1|6.9|8.11|6.91|8.19|6.99|8.06|6.86|0
1661429400000|2022-08-25 12:10:00|8.1|6.9|8.2|7|8.23|7.03|8.08|6.88|0
1661429700000|2022-08-25 12:15:00|8.21|7.01|8.33|7.13|8.35|7.15|8.2|7|0
1661430000000|2022-08-25 12:20:00|8.35|7.15|8.36|7.16|8.47|7.27|8.32|7.12|0
1661430300000|2022-08-25 12:25:00|8.38|7.18|8.3|7.1|8.45|7.25|8.3|7.1|0
1661430600000|2022-08-25 12:30:00|8.27|7.07|8.42|7.22|8.7|7.5|8.27|7.07|0
1661430900000|2022-08-25 12:35:00|8.43|7.23|8.57|7.37|8.63|7.43|8.37|7.17|0
1661431200000|2022-08-25 12:40:00|8.55|7.35|8.75|7.55|8.83|7.63|8.52|7.32|0
1661431500000|2022-08-25 12:45:00|8.74|7.54|8.81|7.61|8.86|7.66|8.67|7.47|0
1661431800000|2022-08-25 12:50:00|8.84|7.64|8.7|7.5|8.91|7.71|8.65|7.45|0
1661432100000|2022-08-25 12:55:00|8.71|7.51|8.57|7.37|8.76|7.56|8.57|7.37|0
1661432400000|2022-08-25 13:00:00|8.59|7.39|8.63|7.43|8.63|7.43|8.52|7.32|0
1661432700000|2022-08-25 13:05:00|8.62|7.42|8.69|7.49|8.75|7.55|8.62|7.42|0
1661433000000|2022-08-25 13:10:00|8.72|7.52|8.58|7.38|8.79|7.59|8.55|7.35|0
1661433300000|2022-08-25 13:15:00|8.56|7.36|8.59|7.39|8.59|7.39|8.5|7.3|0
1661433600000|2022-08-25 13:20:00|8.58|7.38|8.57|7.37|8.62|7.42|8.48|7.28|0
1661433900000|2022-08-25 13:25:00|8.56|7.36|8.74|7.54|8.76|7.56|8.56|7.36|0
1661434200000|2022-08-25 13:30:00|8.7|7.5|9.31|8.11|9.34|8.14|8.65|7.45|0
1661434500000|2022-08-25 13:35:00|9.34|8.14|9.09|7.89|9.38|8.18|9.03|7.83|0
1661434800000|2022-08-25 13:40:00|9.06|7.86|9.12|7.92|9.27|8.07|8.93|7.73|0
1661435100000|2022-08-25 13:45:00|9.11|7.91|8.59|7.39|9.2|8|8.35|7.15|0
1661435400000|2022-08-25 13:50:00|8.55|7.35|8.02|6.82|8.7|7.5|7.96|6.76|0
1661435700000|2022-08-25 13:55:00|8|6.8|7.6|6.4|8|6.8|7.56|6.36|0
1661436000000|2022-08-25 14:00:00|7.52|6.32|7.46|6.26|7.52|6.32|7.32|6.12|0
1661436300000|2022-08-25 14:05:00|7.43|6.23|7.59|6.39|7.65|6.45|7.39|6.19|0
1661436600000|2022-08-25 14:10:00|7.58|6.38|7.51|6.31|7.78|6.58|7.49|6.29|0
1661436900000|2022-08-25 14:15:00|7.48|6.28|7.64|6.44|8|6.8|7.34|6.14|0
1661437200000|2022-08-25 14:20:00|7.68|6.48|6.95|5.75|7.69|6.49|6.95|5.75|0
1661437500000|2022-08-25 14:25:00|6.94|5.74|6.95|5.75|7.08|5.88|6.84|5.64|0
1661437800000|2022-08-25 14:30:00|6.91|5.71|6.92|5.72|7.21|6.01|6.81|5.61|0
1661438100000|2022-08-25 14:35:00|6.95|5.75|6.8|5.6|6.95|5.75|6.79|5.59|0
1661438400000|2022-08-25 14:40:00|6.82|5.62|6.84|5.64|6.87|5.67|6.73|5.53|0
1661438700000|2022-08-25 14:45:00|6.83|5.63|6.82|5.62|6.88|5.68|6.72|5.52|0
1661439000000|2022-08-25 14:50:00|6.77|5.57|7.07|5.87|7.08|5.88|6.77|5.57|0
1661439300000|2022-08-25 14:55:00|7.08|5.88|7.05|5.85|7.15|5.95|6.78|5.58|0
1661439600000|2022-08-25 15:00:00|7.02|5.82|7.26|6.06|7.31|6.11|7.02|5.82|0
1661439900000|2022-08-25 15:05:00|7.27|6.07|7.35|6.15|7.41|6.21|7.26|6.06|0
1661440200000|2022-08-25 15:10:00|7.34|6.14|7.57|6.37|7.59|6.39|7.25|6.05|0
1661440500000|2022-08-25 15:15:00|7.56|6.36|7.67|6.47|7.88|6.68|7.31|6.11|0
1661440800000|2022-08-25 15:20:00|7.62|6.42|8.02|6.82|8.05|6.85|7.59|6.39|0
1661441100000|2022-08-25 15:25:00|8.05|6.85|7.68|6.48|8.05|6.85|7.63|6.43|0
1661441400000|2022-08-25 15:30:00|7.67|6.47|7.68|6.48|7.75|6.55|7.51|6.31|0
1661441700000|2022-08-25 15:35:00|7.67|6.47|7.57|6.37|7.69|6.49|7.49|6.29|0
1661442000000|2022-08-25 15:40:00|7.58|6.38|7.45|6.25|7.66|6.46|7.42|6.22|0
1661442300000|2022-08-25 15:45:00|7.42|6.22|7.49|6.29|7.6|6.4|7.41|6.21|0
1661442600000|2022-08-25 15:50:00|7.5|6.3|7.6|6.4|7.64|6.44|7.45|6.25|0
1661442900000|2022-08-25 15:55:00|7.61|6.41|7.44|6.24|7.79|6.59|7.4|6.2|0
1661443200000|2022-08-25 16:00:00|7.47|6.27|7.54|6.34|7.61|6.41|7.42|6.22|0
1661443500000|2022-08-25 16:05:00|7.52|6.32|7.66|6.46|7.66|6.46|7.43|6.23|0
1661443800000|2022-08-25 16:10:00|7.65|6.45|7.89|6.69|8|6.8|7.55|6.35|0
1661444100000|2022-08-25 16:15:00|7.91|6.71|8.17|6.97|8.38|7.18|7.85|6.65|0
1661444400000|2022-08-25 16:20:00|8.19|6.99|8.23|7.03|8.28|7.08|8.12|6.92|0
1661444700000|2022-08-25 16:25:00|8.21|7.01|7.99|6.79|8.23|7.03|7.94|6.74|0
1661445000000|2022-08-25 16:30:00|7.97|6.77|8.01|6.81|8.13|6.93|7.94|6.74|0
1661445300000|2022-08-25 16:35:00|8.03|6.83|8|6.8|8.06|6.86|7.94|6.74|0
1661445600000|2022-08-25 16:40:00|7.98|6.78|8.13|6.93|8.28|7.08|7.98|6.78|0
1661445900000|2022-08-25 16:45:00|8.16|6.96|8.46|7.26|8.57|7.37|8.11|6.91|0
1661446200000|2022-08-25 16:50:00|8.41|7.21|8.18|6.98|8.41|7.21|8.15|6.95|0
1661446500000|2022-08-25 16:55:00|8.17|6.97|8.09|6.89|8.26|7.06|8.09|6.89|0
1661446800000|2022-08-25 17:00:00|8.1|6.9|8.06|6.86|8.19|6.99|7.94|6.74|0
1661447100000|2022-08-25 17:05:00|8.07|6.87|7.82|6.62|8.09|6.89|7.75|6.55|0
1661447400000|2022-08-25 17:10:00|7.81|6.61|7.69|6.49|7.89|6.69|7.69|6.49|0
1661447700000|2022-08-25 17:15:00|7.7|6.5|7.54|6.34|7.76|6.56|7.53|6.33|0
1661448000000|2022-08-25 17:20:00|7.56|6.36|7.43|6.23|7.59|6.39|7.35|6.15|0
1661448300000|2022-08-25 17:25:00|7.41|6.21|7.38|6.18|7.48|6.28|7.33|6.13|0
1661448600000|2022-08-25 17:30:00|7.37|6.17|7.23|6.03|7.43|6.23|7.23|6.03|0
1661448900000|2022-08-25 17:35:00|7.22|6.02|7.15|5.95|7.26|6.06|7.11|5.91|0
1661449200000|2022-08-25 17:40:00|7.14|5.94|7.05|5.85|7.18|5.98|7.04|5.84|0
1661449500000|2022-08-25 17:45:00|7.04|5.84|7.01|5.81|7.09|5.89|6.93|5.73|0
1661449800000|2022-08-25 17:50:00|7.02|5.82|7|5.8|7.08|5.88|7|5.8|0
1661450100000|2022-08-25 17:55:00|6.98|5.78|7.03|5.83|7.1|5.9|6.98|5.78|0
1661450400000|2022-08-25 18:00:00|7.02|5.82|7.23|6.03|7.24|6.04|7.01|5.81|0
1661450700000|2022-08-25 18:05:00|7.22|6.02|7.15|5.95|7.31|6.11|7.13|5.93|0
1661451000000|2022-08-25 18:10:00|7.16|5.96|7.01|5.81|7.23|6.03|6.97|5.77|0
1661451300000|2022-08-25 18:15:00|7.03|5.83|7.06|5.86|7.1|5.9|6.97|5.77|0
1661451600000|2022-08-25 18:20:00|7.04|5.84|7.01|5.81|7.1|5.9|6.97|5.77|0
1661451900000|2022-08-25 18:25:00|7.02|5.82|6.93|5.73|7.02|5.82|6.9|5.7|0
1661452200000|2022-08-25 18:30:00|6.91|5.71|6.99|5.79|7.03|5.83|6.89|5.69|0
1661452500000|2022-08-25 18:35:00|6.98|5.78|7.15|5.95|7.15|5.95|6.98|5.78|0
1661452800000|2022-08-25 18:40:00|7.16|5.96|7.22|6.02|7.32|6.12|7.16|5.96|0
1661453100000|2022-08-25 18:45:00|7.21|6.01|7.21|6.01|7.32|6.12|7.2|6|0
1661453400000|2022-08-25 18:50:00|7.22|6.02|7.26|6.06|7.37|6.17|7.21|6.01|0
1661453700000|2022-08-25 18:55:00|7.27|6.07|7.06|5.86|7.27|6.07|7.06|5.86|0
1661454000000|2022-08-25 19:00:00|7.07|5.87|6.95|5.75|7.12|5.92|6.95|5.75|0
1661454300000|2022-08-25 19:05:00|6.94|5.74|7.08|5.88|7.13|5.93|6.92|5.72|0
1661454600000|2022-08-25 19:10:00|7.09|5.89|6.98|5.78|7.14|5.94|6.98|5.78|0
1661454900000|2022-08-25 19:15:00|6.97|5.77|6.85|5.65|7.06|5.86|6.85|5.65|0
1661455200000|2022-08-25 19:20:00|6.84|5.64|7.14|5.94|7.14|5.94|6.71|5.51|0
1661455500000|2022-08-25 19:25:00|7.13|5.93|7.05|5.85|7.17|5.97|7.02|5.82|0
1661455800000|2022-08-25 19:30:00|7.06|5.86|7.16|5.96|7.27|6.07|7.05|5.85|0
1661456100000|2022-08-25 19:35:00|7.15|5.95|6.62|5.42|7.16|5.96|6.62|5.42|0
1661456400000|2022-08-25 19:40:00|6.61|5.41|6.24|5.04|6.63|5.43|6.24|5.04|0
1661456700000|2022-08-25 19:45:00|6.27|5.07|6.14|4.94|6.3|5.1|6.1|4.9|0
1661457000000|2022-08-25 19:50:00|6.11|4.91|6.09|4.89|6.28|5.08|6.06|4.86|0
1661457300000|2022-08-25 19:55:00|6.1|4.9|5.8|4.6|6.12|4.92|5.73|4.53|0
1661457600000|2022-08-25 20:00:00|5.73|4.53|5.94|4.74|5.94|4.74|5.73|4.53|0
1661457900000|2022-08-25 20:05:00|5.93|4.73|5.99|4.79|6|4.8|5.89|4.69|0
1661458200000|2022-08-25 20:10:00|6|4.8|6.08|4.88|6.08|4.88|6|4.8|0
1661458500000|2022-08-25 20:15:00|6.12|4.72|6.11|4.71|6.14|4.74|6.08|4.68|0
1661458800000|2022-08-25 20:20:00|6.1|4.7|6.11|4.71|6.12|4.72|6.09|4.69|0
1661459100000|2022-08-25 20:25:00|6.1|4.7|6.06|4.66|6.11|4.71|6.06|4.66|0
1661459400000|2022-08-25 20:30:00|6.07|4.67|6.08|4.68|6.11|4.71|6.07|4.67|0
1661459700000|2022-08-25 20:35:00|6.07|4.67|6.08|4.68|6.08|4.68|6.05|4.65|0
1661460000000|2022-08-25 20:40:00|6.09|4.69|6.1|4.7|6.1|4.7|6.07|4.67|0
1661460300000|2022-08-25 20:45:00|6.09|4.69|6.12|4.72|6.12|4.72|6.09|4.69|0
1661460600000|2022-08-25 20:50:00|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1661460900000|2022-08-25 20:55:00|6.12|4.72|6.11|4.71|6.15|4.75|6.09|4.69|0
1661461200000|2022-08-25 21:00:00|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1661461500000|2022-08-25 21:05:00|6.11|4.71|6.06|4.66|6.11|4.71|6.04|4.64|0
1661461800000|2022-08-25 21:10:00|6.05|4.65|6.05|4.65|6.07|4.67|6.04|4.64|0
1661462100000|2022-08-25 21:15:00|6.04|4.64|6|4.6|6.04|4.64|5.99|4.59|0
1661462400000|2022-08-25 21:20:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1661462700000|2022-08-25 21:25:00|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1661463000000|2022-08-25 21:30:00|6.02|4.62|6.03|4.63|6.03|4.63|6.01|4.61|0
1661463300000|2022-08-25 21:35:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1661463600000|2022-08-25 21:40:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1661463900000|2022-08-25 21:45:00|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1661464200000|2022-08-25 21:50:00|5.99|4.59|5.98|4.58|6.01|4.61|5.98|4.58|0
1661464500000|2022-08-25 21:55:00|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1661464800000|2022-08-25 22:00:00|5.97|4.57|6.04|4.64|6.04|4.64|5.87|4.47|0
1661465100000|2022-08-25 22:05:00|6.05|4.65|6.05|4.65|6.08|4.68|6.05|4.65|0
1661465400000|2022-08-25 22:10:00|6.06|4.66|6.1|4.7|6.11|4.71|6.06|4.66|0
1661465700000|2022-08-25 22:15:00|6.11|4.71|6.1|4.7|6.11|4.71|6.07|4.67|0
1661466000000|2022-08-25 22:20:00|6.12|4.72|6.16|4.76|6.17|4.77|6.1|4.7|0
1661466300000|2022-08-25 22:25:00|6.17|4.77|6.16|4.76|6.18|4.78|6.16|4.76|0
1661466600000|2022-08-25 22:30:00|6.17|4.77|6.11|4.71|6.17|4.77|6.11|4.71|0
1661466900000|2022-08-25 22:35:00|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1661467200000|2022-08-25 22:40:00|6.11|4.71|6.13|4.73|6.14|4.74|6.11|4.71|0
1661467500000|2022-08-25 22:45:00|6.1|4.7|6.13|4.73|6.13|4.73|6.05|4.65|0
1661467800000|2022-08-25 22:50:00|6.12|4.72|6.1|4.7|6.13|4.73|6.1|4.7|0
1661468100000|2022-08-25 22:55:00|6.11|4.71|6.09|4.69|6.12|4.72|6.09|4.69|0
1661468400000|2022-08-25 23:00:00|6.08|4.68|6.06|4.66|6.08|4.68|6.02|4.62|0
1661468700000|2022-08-25 23:05:00|6.05|4.65|5.97|4.57|6.05|4.65|5.96|4.56|0
1661469000000|2022-08-25 23:10:00|5.96|4.56|5.99|4.59|5.99|4.59|5.95|4.55|0
1661469300000|2022-08-25 23:15:00|5.98|4.58|5.94|4.54|5.99|4.59|5.92|4.52|0
1661469600000|2022-08-25 23:20:00|5.93|4.53|5.87|4.47|5.94|4.54|5.84|4.44|0
1661469900000|2022-08-25 23:25:00|5.88|4.48|5.87|4.47|5.88|4.48|5.84|4.44|0
1661470200000|2022-08-25 23:30:00|5.86|4.46|5.87|4.47|5.89|4.49|5.86|4.46|0
1661470500000|2022-08-25 23:35:00|5.88|4.48|5.95|4.55|5.95|4.55|5.88|4.48|0
1661470800000|2022-08-25 23:40:00|5.96|4.56|5.92|4.52|5.98|4.58|5.92|4.52|0
1661471100000|2022-08-25 23:45:00|5.93|4.53|5.93|4.53|5.95|4.55|5.89|4.49|0
1661471400000|2022-08-25 23:50:00|5.92|4.52|5.96|4.56|5.97|4.57|5.92|4.52|0
1661471700000|2022-08-25 23:55:00|5.95|4.55|5.99|4.59|5.99|4.59|5.92|4.52|0
1661472000000|2022-08-26 00:00:00|6|4.6|6.01|4.61|6.06|4.66|5.94|4.54|0
1661472300000|2022-08-26 00:05:00|6.03|4.63|6.06|4.66|6.06|4.66|5.99|4.59|0
1661472600000|2022-08-26 00:10:00|6.08|4.68|6.1|4.7|6.12|4.72|6.05|4.65|0
1661472900000|2022-08-26 00:15:00|6.11|4.71|6.11|4.71|6.14|4.74|6.08|4.68|0
1661473200000|2022-08-26 00:20:00|6.12|4.72|6.05|4.65|6.13|4.73|6.05|4.65|0
1661473500000|2022-08-26 00:25:00|6.06|4.66|6.07|4.67|6.08|4.68|6|4.6|0
1661473800000|2022-08-26 00:30:00|6.06|4.66|6|4.6|6.07|4.67|6|4.6|0
1661474100000|2022-08-26 00:35:00|6.01|4.61|5.99|4.59|6.02|4.62|5.94|4.54|0
1661474400000|2022-08-26 00:40:00|5.98|4.58|5.94|4.54|5.99|4.59|5.92|4.52|0
1661474700000|2022-08-26 00:45:00|5.95|4.55|5.93|4.53|5.95|4.55|5.89|4.49|0
1661475000000|2022-08-26 00:50:00|5.92|4.52|5.92|4.52|5.96|4.56|5.9|4.5|0
1661475300000|2022-08-26 00:55:00|5.93|4.53|5.88|4.48|5.93|4.53|5.84|4.44|0
1661475600000|2022-08-26 01:00:00|5.89|4.49|5.91|4.51|5.92|4.52|5.88|4.48|0
1661475900000|2022-08-26 01:05:00|5.92|4.52|5.93|4.53|5.94|4.54|5.91|4.51|0
1661476200000|2022-08-26 01:10:00|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1661476500000|2022-08-26 01:15:00|5.9|4.5|6|4.6|6|4.6|5.87|4.47|0
1661476800000|2022-08-26 01:20:00|5.98|4.58|5.99|4.59|6.02|4.62|5.95|4.55|0
1661477100000|2022-08-26 01:25:00|6|4.6|5.97|4.57|6|4.6|5.93|4.53|0
1661477400000|2022-08-26 01:30:00|5.96|4.56|5.95|4.55|5.96|4.56|5.9|4.5|0
1661477700000|2022-08-26 01:35:00|5.96|4.56|5.92|4.52|5.98|4.58|5.88|4.48|0
1661478000000|2022-08-26 01:40:00|5.93|4.53|5.93|4.53|5.94|4.54|5.89|4.49|0
1661478300000|2022-08-26 01:45:00|5.92|4.52|5.88|4.48|5.94|4.54|5.83|4.43|0
1661478600000|2022-08-26 01:50:00|5.87|4.47|5.78|4.38|5.87|4.47|5.78|4.38|0
1661478900000|2022-08-26 01:55:00|5.79|4.39|5.81|4.41|5.82|4.42|5.78|4.38|0
1661479200000|2022-08-26 02:00:00|5.82|4.42|5.82|4.42|5.85|4.45|5.8|4.4|0
1661479500000|2022-08-26 02:05:00|5.83|4.43|5.81|4.41|5.86|4.46|5.81|4.41|0
1661479800000|2022-08-26 02:10:00|5.82|4.42|5.79|4.39|5.84|4.44|5.78|4.38|0
1661480100000|2022-08-26 02:15:00|5.81|4.41|5.79|4.39|5.81|4.41|5.77|4.37|0
1661480400000|2022-08-26 02:20:00|5.8|4.4|5.79|4.39|5.82|4.42|5.78|4.38|0
1661480700000|2022-08-26 02:25:00|5.8|4.4|5.83|4.43|5.83|4.43|5.8|4.4|0
1661481000000|2022-08-26 02:30:00|5.82|4.42|5.83|4.43|5.84|4.44|5.79|4.39|0
1661481300000|2022-08-26 02:35:00|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1661481600000|2022-08-26 02:40:00|5.83|4.43|5.79|4.39|5.83|4.43|5.78|4.38|0
1661481900000|2022-08-26 02:45:00|5.8|4.4|5.8|4.4|5.81|4.41|5.79|4.39|0
1661482200000|2022-08-26 02:50:00|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1661482500000|2022-08-26 02:55:00|5.78|4.38|5.78|4.38|5.79|4.39|5.77|4.37|0
1661482800000|2022-08-26 03:00:00|5.79|4.39|5.8|4.4|5.8|4.4|5.75|4.35|0
1661483100000|2022-08-26 03:05:00|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1661483400000|2022-08-26 03:10:00|5.79|4.39|5.78|4.38|5.8|4.4|5.77|4.37|0
1661483700000|2022-08-26 03:15:00|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1661484000000|2022-08-26 03:20:00|5.77|4.37|5.77|4.37|5.77|4.37|5.74|4.34|0
1661484300000|2022-08-26 03:25:00|5.75|4.35|5.74|4.34|5.78|4.38|5.74|4.34|0
1661484600000|2022-08-26 03:30:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1661484900000|2022-08-26 03:35:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1661485200000|2022-08-26 03:40:00|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1661485500000|2022-08-26 03:45:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1661485800000|2022-08-26 03:50:00|5.79|4.39|5.8|4.4|5.81|4.41|5.78|4.38|0
1661486100000|2022-08-26 03:55:00|5.78|4.38|5.79|4.39|5.81|4.41|5.78|4.38|0
1661486400000|2022-08-26 04:00:00|5.8|4.4|5.81|4.41|5.84|4.44|5.79|4.39|0
1661486700000|2022-08-26 04:05:00|5.82|4.42|5.85|4.45|5.87|4.47|5.82|4.42|0
1661487000000|2022-08-26 04:10:00|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1661487300000|2022-08-26 04:15:00|5.86|4.46|5.91|4.51|5.91|4.51|5.85|4.45|0
1661487600000|2022-08-26 04:20:00|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1661487900000|2022-08-26 04:25:00|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1661488200000|2022-08-26 04:30:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1661488500000|2022-08-26 04:35:00|5.85|4.45|5.85|4.45|5.85|4.45|5.84|4.44|0
1661488800000|2022-08-26 04:40:00|5.84|4.44|5.85|4.45|5.86|4.46|5.83|4.43|0
1661489100000|2022-08-26 04:45:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1661489400000|2022-08-26 04:50:00|5.85|4.45|5.9|4.5|5.9|4.5|5.85|4.45|0
1661489700000|2022-08-26 04:55:00|5.89|4.49|5.91|4.51|5.92|4.52|5.88|4.48|0
1661490000000|2022-08-26 05:00:00|5.9|4.5|5.94|4.54|5.94|4.54|5.9|4.5|0
1661490300000|2022-08-26 05:05:00|5.95|4.55|5.92|4.52|5.95|4.55|5.89|4.49|0
1661490600000|2022-08-26 05:10:00|5.91|4.51|5.9|4.5|5.96|4.56|5.9|4.5|0
1661490900000|2022-08-26 05:15:00|5.91|4.51|5.88|4.48|5.91|4.51|5.85|4.45|0
1661491200000|2022-08-26 05:20:00|5.87|4.47|5.89|4.49|5.89|4.49|5.85|4.45|0
1661491500000|2022-08-26 05:25:00|5.88|4.48|5.9|4.5|5.9|4.5|5.87|4.47|0
1661491800000|2022-08-26 05:30:00|5.89|4.49|6.03|4.63|6.07|4.67|5.89|4.49|0
1661492100000|2022-08-26 05:35:00|6.02|4.62|6.09|4.69|6.09|4.69|6.01|4.61|0
1661492400000|2022-08-26 05:40:00|6.08|4.68|6.03|4.63|6.09|4.69|6.02|4.62|0
1661492700000|2022-08-26 05:45:00|6.04|4.64|6.08|4.68|6.12|4.72|6.03|4.63|0
1661493000000|2022-08-26 05:50:00|6.07|4.67|6.05|4.65|6.08|4.68|6.03|4.63|0
1661493300000|2022-08-26 05:55:00|6.06|4.66|6.06|4.66|6.12|4.72|6.05|4.65|0
1661493600000|2022-08-26 06:00:00|6.07|4.67|6.06|4.66|6.14|4.74|6.06|4.66|0
1661493900000|2022-08-26 06:05:00|6.07|4.67|6.11|4.71|6.15|4.75|6.06|4.66|0
1661494200000|2022-08-26 06:10:00|6.09|4.69|6.13|4.73|6.17|4.77|6.08|4.68|0
1661494500000|2022-08-26 06:15:00|6.12|4.72|6.07|4.67|6.17|4.77|6.07|4.67|0
1661494800000|2022-08-26 06:20:00|6.08|4.68|6.11|4.71|6.11|4.71|6.05|4.65|0
1661495100000|2022-08-26 06:25:00|6.1|4.7|6.06|4.66|6.11|4.71|6.04|4.64|0
1661495400000|2022-08-26 06:30:00|6.04|4.64|6.35|4.95|6.35|4.95|6|4.6|0
1661495700000|2022-08-26 06:35:00|6.34|4.94|6.31|4.91|6.37|4.97|6.29|4.89|0
1661496000000|2022-08-26 06:40:00|6.3|4.9|6.35|4.95|6.38|4.98|6.29|4.89|0
1661496300000|2022-08-26 06:45:00|6.36|4.96|6.34|4.94|6.36|4.96|6.3|4.9|0
1661496600000|2022-08-26 06:50:00|6.36|4.96|6.37|4.97|6.4|5|6.33|4.93|0
1661496900000|2022-08-26 06:55:00|6.35|4.95|6.32|4.92|6.36|4.96|6.29|4.89|0
1661497200000|2022-08-26 07:00:00|6.33|4.93|6.47|5.07|6.47|5.07|6.28|4.88|0
1661497500000|2022-08-26 07:05:00|6.37|5.17|6.27|5.07|6.37|5.17|6.23|5.03|0
1661497800000|2022-08-26 07:10:00|6.26|5.06|6.24|5.04|6.35|5.15|6.21|5.01|0
1661498100000|2022-08-26 07:15:00|6.27|5.07|6.28|5.08|6.33|5.13|6.27|5.07|0
1661498400000|2022-08-26 07:20:00|6.29|5.09|6.12|4.92|6.29|5.09|6.11|4.91|0
1661498700000|2022-08-26 07:25:00|6.11|4.91|6.08|4.88|6.13|4.93|6.02|4.82|0
1661499000000|2022-08-26 07:30:00|6.07|4.87|6.03|4.83|6.25|5.05|5.99|4.79|0
1661499300000|2022-08-26 07:35:00|6.04|4.84|6.08|4.88|6.12|4.92|6.04|4.84|0
1661499600000|2022-08-26 07:40:00|6.09|4.89|6.22|5.02|6.3|5.1|6.08|4.88|0
1661499900000|2022-08-26 07:45:00|6.23|5.03|6.28|5.08|6.35|5.15|6.2|5|0
1661500200000|2022-08-26 07:50:00|6.27|5.07|6.3|5.1|6.34|5.14|6.25|5.05|0
1661500500000|2022-08-26 07:55:00|6.29|5.09|6.3|5.1|6.36|5.16|6.24|5.04|0
1661500800000|2022-08-26 08:00:00|6.31|5.11|6.42|5.22|6.47|5.27|6.31|5.11|0
1661501100000|2022-08-26 08:05:00|6.43|5.23|6.4|5.2|6.48|5.28|6.38|5.18|0
1661501400000|2022-08-26 08:10:00|6.42|5.22|6.39|5.19|6.46|5.26|6.37|5.17|0
1661501700000|2022-08-26 08:15:00|6.38|5.18|6.41|5.21|6.47|5.27|6.36|5.16|0
1661502000000|2022-08-26 08:20:00|6.42|5.22|6.41|5.21|6.46|5.26|6.4|5.2|0
1661502300000|2022-08-26 08:25:00|6.4|5.2|6.47|5.27|6.48|5.28|6.4|5.2|0
1661502600000|2022-08-26 08:30:00|6.48|5.28|6.31|5.11|6.56|5.36|6.28|5.08|0
1661502900000|2022-08-26 08:35:00|6.3|5.1|6.28|5.08|6.32|5.12|6.26|5.06|0
1661503200000|2022-08-26 08:40:00|6.27|5.07|6.27|5.07|6.33|5.13|6.25|5.05|0
1661503500000|2022-08-26 08:45:00|6.26|5.06|6.22|5.02|6.28|5.08|6.17|4.97|0
1661503800000|2022-08-26 08:50:00|6.21|5.01|6.32|5.12|6.34|5.14|6.18|4.98|0
1661504100000|2022-08-26 08:55:00|6.33|5.13|6.38|5.18|6.38|5.18|6.31|5.11|0
1661504400000|2022-08-26 09:00:00|6.37|5.17|6.41|5.21|6.43|5.23|6.36|5.16|0
1661504700000|2022-08-26 09:05:00|6.43|5.23|6.34|5.14|6.46|5.26|6.34|5.14|0
1661505000000|2022-08-26 09:10:00|6.33|5.13|6.33|5.13|6.41|5.21|6.33|5.13|0
1661505300000|2022-08-26 09:15:00|6.31|5.11|6.38|5.18|6.44|5.24|6.31|5.11|0
1661505600000|2022-08-26 09:20:00|6.39|5.19|6.57|5.37|6.87|5.67|6.38|5.18|0
1661505900000|2022-08-26 09:25:00|6.58|5.38|6.62|5.42|6.64|5.44|6.51|5.31|0
1661506200000|2022-08-26 09:30:00|6.63|5.43|6.65|5.45|6.74|5.54|6.6|5.4|0
1661506500000|2022-08-26 09:35:00|6.64|5.44|6.59|5.39|6.67|5.47|6.58|5.38|0
1661506800000|2022-08-26 09:40:00|6.58|5.38|6.55|5.35|6.61|5.41|6.55|5.35|0
1661507100000|2022-08-26 09:45:00|6.56|5.36|6.73|5.53|6.74|5.54|6.54|5.34|0
1661507400000|2022-08-26 09:50:00|6.72|5.52|6.72|5.52|6.77|5.57|6.71|5.51|0
1661507700000|2022-08-26 09:55:00|6.73|5.53|6.66|5.46|6.76|5.56|6.66|5.46|0
1661508000000|2022-08-26 10:00:00|6.67|5.47|6.64|5.44|6.69|5.49|6.6|5.4|0
1661508300000|2022-08-26 10:05:00|6.63|5.43|6.66|5.46|6.7|5.5|6.63|5.43|0
1661508600000|2022-08-26 10:10:00|6.65|5.45|6.66|5.46|6.74|5.54|6.64|5.44|0
1661508900000|2022-08-26 10:15:00|6.65|5.45|6.63|5.43|6.73|5.53|6.63|5.43|0
1661509200000|2022-08-26 10:20:00|6.65|5.45|6.54|5.34|6.69|5.49|6.54|5.34|0
1661509500000|2022-08-26 10:25:00|6.57|5.37|6.6|5.4|6.6|5.4|6.51|5.31|0
1661509800000|2022-08-26 10:30:00|6.59|5.39|6.7|5.5|6.73|5.53|6.58|5.38|0
1661510100000|2022-08-26 10:35:00|6.69|5.49|6.7|5.5|6.78|5.58|6.69|5.49|0
1661510400000|2022-08-26 10:40:00|6.71|5.51|6.76|5.56|6.77|5.57|6.66|5.46|0
1661510700000|2022-08-26 10:45:00|6.75|5.55|6.68|5.48|6.78|5.58|6.68|5.48|0
1661511000000|2022-08-26 10:50:00|6.67|5.47|6.73|5.53|6.77|5.57|6.66|5.46|0
1661511300000|2022-08-26 10:55:00|6.72|5.52|6.66|5.46|6.78|5.58|6.65|5.45|0
1661511600000|2022-08-26 11:00:00|6.65|5.45|6.79|5.59|6.81|5.61|6.6|5.4|0
1661511900000|2022-08-26 11:05:00|6.8|5.6|6.8|5.6|6.89|5.69|6.77|5.57|0
1661512200000|2022-08-26 11:10:00|6.78|5.58|6.68|5.48|6.78|5.58|6.68|5.48|0
1661512500000|2022-08-26 11:15:00|6.69|5.49|6.63|5.43|6.71|5.51|6.62|5.42|0
1661512800000|2022-08-26 11:20:00|6.62|5.42|6.66|5.46|6.69|5.49|6.62|5.42|0
1661513100000|2022-08-26 11:25:00|6.65|5.45|6.66|5.46|6.7|5.5|6.6|5.4|0
1661513400000|2022-08-26 11:30:00|6.69|5.49|6.57|5.37|6.7|5.5|6.54|5.34|0
1661513700000|2022-08-26 11:35:00|6.56|5.36|6.47|5.27|6.57|5.37|6.45|5.25|0
1661514000000|2022-08-26 11:40:00|6.48|5.28|6.48|5.28|6.52|5.32|6.43|5.23|0
1661514300000|2022-08-26 11:45:00|6.47|5.27|6.4|5.2|6.49|5.29|6.38|5.18|0
1661514600000|2022-08-26 11:50:00|6.38|5.18|6.33|5.13|6.45|5.25|6.33|5.13|0
1661514900000|2022-08-26 11:55:00|6.32|5.12|6.37|5.17|6.43|5.23|6.29|5.09|0
1661515200000|2022-08-26 12:00:00|6.36|5.16|6.45|5.25|6.45|5.25|6.31|5.11|0
1661515500000|2022-08-26 12:05:00|6.44|5.24|6.37|5.17|6.45|5.25|6.36|5.16|0
1661515800000|2022-08-26 12:10:00|6.39|5.19|6.36|5.16|6.46|5.26|6.36|5.16|0
1661516100000|2022-08-26 12:15:00|6.35|5.15|6.33|5.13|6.38|5.18|6.3|5.1|0
1661516400000|2022-08-26 12:20:00|6.35|5.15|6.33|5.13|6.47|5.27|6.32|5.12|0
1661516700000|2022-08-26 12:25:00|6.32|5.12|6.42|5.22|6.44|5.24|6.32|5.12|0
1661517000000|2022-08-26 12:30:00|6.43|5.23|6.08|4.88|6.55|5.35|5.84|4.64|0
1661517300000|2022-08-26 12:35:00|6.09|4.89|6.05|4.85|6.29|5.09|6.05|4.85|0
1661517600000|2022-08-26 12:40:00|6.04|4.84|6.28|5.08|6.39|5.19|6.04|4.84|0
1661517900000|2022-08-26 12:45:00|6.29|5.09|6.03|4.83|6.3|5.1|6.03|4.83|0
1661518200000|2022-08-26 12:50:00|6.01|4.81|5.97|4.77|6.07|4.87|5.92|4.72|0
1661518500000|2022-08-26 12:55:00|5.96|4.76|5.77|4.57|5.98|4.78|5.75|4.55|0
1661518800000|2022-08-26 13:00:00|5.78|4.58|5.44|4.24|5.81|4.61|5.44|4.24|0
1661519100000|2022-08-26 13:05:00|5.42|4.22|5.23|4.03|5.43|4.23|5.13|3.93|0
1661519400000|2022-08-26 13:10:00|5.22|4.02|5.5|4.3|5.78|4.58|5.18|3.98|0
1661519700000|2022-08-26 13:15:00|5.49|4.29|5.59|4.39|5.61|4.41|5.49|4.29|0
1661520000000|2022-08-26 13:20:00|5.6|4.4|5.69|4.49|5.78|4.58|5.6|4.4|0
1661520300000|2022-08-26 13:25:00|5.71|4.51|5.95|4.75|6.02|4.82|5.68|4.48|0
1661520600000|2022-08-26 13:30:00|5.97|4.77|5.65|4.45|6.31|5.11|5.58|4.38|0
1661520900000|2022-08-26 13:35:00|5.63|4.43|5.86|4.66|5.87|4.67|5.58|4.38|0
1661521200000|2022-08-26 13:40:00|5.88|4.68|5.89|4.69|6.06|4.86|5.82|4.62|0
1661521500000|2022-08-26 13:45:00|5.9|4.7|6.09|4.89|6.09|4.89|5.85|4.65|0
1661521800000|2022-08-26 13:50:00|6.1|4.9|5.89|4.69|6.34|5.14|5.89|4.69|0
1661522100000|2022-08-26 13:55:00|5.92|4.72|5.84|4.64|5.92|4.72|5.77|4.57|0
1661522400000|2022-08-26 14:00:00|6.01|4.81|7.61|6.23|7.67|6.47|5.87|4.67|0
1661522700000|2022-08-26 14:05:00|7.73|6.32|5.51|4.31|7.81|6.39|5.51|4.31|0
1661523000000|2022-08-26 14:10:00|5.44|4.24|5.91|4.71|6.21|5.01|5.33|4.13|0
1661523300000|2022-08-26 14:15:00|5.9|4.7|5.79|4.59|6.65|5.44|5.76|4.56|0
1661523600000|2022-08-26 14:20:00|5.78|4.58|6.92|5.66|6.97|5.7|5.78|4.58|0
1661523900000|2022-08-26 14:25:00|6.93|5.67|7.73|6.32|8.04|6.58|6.83|5.59|0
1661524200000|2022-08-26 14:30:00|7.89|6.46|8.49|6.95|9.04|7.39|6.77|5.54|0
1661524500000|2022-08-26 14:35:00|8.56|7|9.39|7.68|9.66|7.9|8.29|6.78|0
1661524800000|2022-08-26 14:40:00|9.35|7.65|9.11|7.45|9.35|7.65|8.82|7.22|0
1661525100000|2022-08-26 14:45:00|9.16|7.5|8.6|7.04|9.33|7.63|8.6|7.04|0
1661525400000|2022-08-26 14:50:00|8.58|7.02|8.88|7.27|9.12|7.46|8.58|7.02|0
1661525700000|2022-08-26 14:55:00|8.86|7.25|8.86|7.25|9.28|7.6|8.65|7.08|0
1661526000000|2022-08-26 15:00:00|8.95|7.32|9.82|8.04|9.82|8.04|8.84|7.23|0
1661526300000|2022-08-26 15:05:00|9.9|8.1|10.03|8.2|10.34|8.46|9.57|7.83|0
1661526600000|2022-08-26 15:10:00|10.14|8.29|9.72|7.95|10.28|8.41|9.7|7.93|0
1661526900000|2022-08-26 15:15:00|9.74|7.97|11.1|9.08|11.1|9.08|9.43|7.72|0
1661527200000|2022-08-26 15:20:00|11.16|9.13|10.65|8.71|11.43|9.35|10.65|8.71|0
1661527500000|2022-08-26 15:25:00|10.69|8.75|10.52|8.61|10.86|8.88|10.29|8.42|0
1661527800000|2022-08-26 15:30:00|10.56|8.64|10.31|8.43|10.75|8.79|10.19|8.34|0
1661528100000|2022-08-26 15:35:00|10.35|8.47|10.53|8.62|10.7|8.76|10.23|8.37|0
1661528400000|2022-08-26 15:40:00|10.6|8.67|10.78|8.82|11.02|9.02|10.33|8.45|0
1661528700000|2022-08-26 15:45:00|10.72|8.77|10.11|8.27|10.72|8.77|10.03|8.2|0
1661529000000|2022-08-26 15:50:00|10.09|8.25|9.94|8.14|10.35|8.47|9.77|7.99|0
1661529300000|2022-08-26 15:55:00|9.92|8.12|10.43|8.53|10.53|8.62|9.92|8.12|0
1661529600000|2022-08-26 16:00:00|10.47|8.56|11.24|9.19|11.26|9.21|10.43|8.53|0
1661529900000|2022-08-26 16:05:00|11.19|9.16|11.01|9.01|11.32|9.26|10.93|8.94|0
1661530200000|2022-08-26 16:10:00|10.99|8.99|10.86|8.88|11.21|9.17|10.84|8.87|0
1661530500000|2022-08-26 16:15:00|10.9|8.92|11.36|9.29|11.63|9.52|10.88|8.9|0
1661530800000|2022-08-26 16:20:00|11.4|9.33|11.63|9.51|11.72|9.59|11.4|9.33|0
1661531100000|2022-08-26 16:25:00|11.64|9.52|11.35|9.29|11.76|9.62|11.33|9.27|0
1661531400000|2022-08-26 16:30:00|11.37|9.31|11.18|9.15|11.78|9.64|11.03|9.02|0
1661531700000|2022-08-26 16:35:00|11.21|9.17|11.05|9.04|11.25|9.2|10.96|8.97|0
1661532000000|2022-08-26 16:40:00|11.02|9.02|10.8|8.84|11.18|9.15|10.5|8.59|0
1661532300000|2022-08-26 16:45:00|10.82|8.86|10.41|8.52|10.91|8.93|10.41|8.52|0
1661532600000|2022-08-26 16:50:00|10.44|8.54|10.73|8.78|10.88|8.9|10.44|8.54|0
1661532900000|2022-08-26 16:55:00|10.69|8.74|10.37|8.48|10.69|8.74|10.3|8.43|0
1661533200000|2022-08-26 17:00:00|10.43|8.53|10.4|8.51|10.64|8.71|10.18|8.33|0
1661533500000|2022-08-26 17:05:00|10.42|8.53|10.23|8.37|10.42|8.53|10.11|8.27|0
1661533800000|2022-08-26 17:10:00|10.28|8.41|10.54|8.63|10.7|8.75|10.21|8.36|0
1661534100000|2022-08-26 17:15:00|10.59|8.66|10.73|8.78|10.84|8.87|10.35|8.47|0
1661534400000|2022-08-26 17:20:00|10.8|8.84|10.43|8.54|10.8|8.84|10.43|8.54|0
1661534700000|2022-08-26 17:25:00|10.44|8.52|10.56|8.64|10.56|8.64|10.26|8.4|0
1661535000000|2022-08-26 17:30:00|10.58|8.65|10.81|8.84|10.99|8.99|10.58|8.65|0
1661535300000|2022-08-26 17:35:00|10.77|8.81|11.07|9.06|11.09|9.07|10.68|8.74|0
1661535600000|2022-08-26 17:40:00|11.05|9.04|11.38|9.31|11.52|9.42|11.05|9.04|0
1661535900000|2022-08-26 17:45:00|11.36|9.29|11.33|9.27|11.47|9.38|11.2|9.16|0
1661536200000|2022-08-26 17:50:00|11.31|9.25|11.42|9.34|11.62|9.51|11.31|9.25|0
1661536500000|2022-08-26 17:55:00|11.44|9.36|11.44|9.36|11.55|9.45|11.35|9.29|0
1661536800000|2022-08-26 18:00:00|11.46|9.38|11.52|9.43|11.59|9.49|11.25|9.21|0
1661537100000|2022-08-26 18:05:00|11.55|9.45|11.66|9.54|11.75|9.62|11.39|9.32|0
1661537400000|2022-08-26 18:10:00|11.68|9.56|11.79|9.65|11.91|9.75|11.66|9.54|0
1661537700000|2022-08-26 18:15:00|11.77|9.63|12.32|10.08|12.41|10.16|11.77|9.63|0
1661538000000|2022-08-26 18:20:00|12.27|10.04|12.07|9.88|12.27|10.04|11.88|9.72|0
1661538300000|2022-08-26 18:25:00|12.09|9.9|11.67|10.47|12.24|10.49|11.12|9.84|0
1661538600000|2022-08-26 18:30:00|11.71|10.51|11.6|10.4|11.77|10.57|11.49|10.29|0
1661538900000|2022-08-26 18:35:00|11.62|10.42|11.81|10.61|11.95|10.75|11.49|10.29|0
1661539200000|2022-08-26 18:40:00|11.83|10.63|11.99|10.79|12.01|10.81|11.74|10.54|0
1661539500000|2022-08-26 18:45:00|11.96|10.76|12.12|10.92|12.19|10.99|11.74|10.54|0
1661539800000|2022-08-26 18:50:00|12.09|10.89|12.36|11.16|12.36|11.16|12.05|10.85|0
1661540100000|2022-08-26 18:55:00|12.34|11.14|14.13|12.79|14.24|12.89|12.27|11.07|0
1661540400000|2022-08-26 19:00:00|14.16|12.81|14.31|12.94|14.37|13|13.62|12.32|0
1661540700000|2022-08-26 19:05:00|14.33|12.97|14.89|13.47|14.97|13.55|14.15|12.8|0
1661541000000|2022-08-26 19:10:00|14.86|13.45|14.91|13.49|15.19|13.74|14.81|13.4|0
1661541300000|2022-08-26 19:15:00|14.94|13.52|14.45|13.08|14.94|13.52|14.19|12.84|0
1661541600000|2022-08-26 19:20:00|14.43|13.05|15.33|13.87|15.61|14.13|14.24|12.88|0
1661541900000|2022-08-26 19:25:00|15.36|13.9|15.22|13.77|15.56|14.07|14.92|13.5|0
1661542200000|2022-08-26 19:30:00|15.19|13.74|15.69|14.19|15.69|14.19|15.08|13.64|0
1661542500000|2022-08-26 19:35:00|15.66|14.17|15.77|14.27|16.09|14.55|15.52|14.04|0
1661542800000|2022-08-26 19:40:00|15.74|14.24|16.43|14.87|17.11|15.48|15.65|14.16|0
1661543100000|2022-08-26 19:45:00|16.93|15.32|16.92|15.31|17.26|15.62|16.48|14.91|0
1661543400000|2022-08-26 19:50:00|16.89|15.29|17.75|16.06|17.75|16.06|16.45|14.88|0
1661543700000|2022-08-26 19:55:00|17.65|15.97|17.71|16.02|17.77|16.08|16.77|15.17|0
1661544000000|2022-08-26 20:00:00|17.85|16.15|18.27|16.53|18.47|16.71|17.74|16.05|0
1661544300000|2022-08-26 20:05:00|18.24|16.5|18.14|16.41|18.37|16.62|18.11|16.38|0
1661544600000|2022-08-26 20:10:00|18.11|16.38|17.42|15.76|18.2|16.47|17.36|15.7|0
1661732700000|2022-08-29 00:25:00|22.84|20.66|22.79|20.62|22.91|20.73|22.72|20.56|0
1661733000000|2022-08-29 00:30:00|22.78|20.61|23.02|20.83|23.06|20.87|22.37|20.24|0
1661733300000|2022-08-29 00:35:00|23.06|20.87|22.82|20.65|23.06|20.87|22.74|20.58|0
1661733600000|2022-08-29 00:40:00|22.86|20.68|23.25|21.03|23.4|21.18|22.78|20.61|0
1661733900000|2022-08-29 00:45:00|23.28|21.07|23.72|21.46|23.88|21.6|23.24|21.03|0
1661734200000|2022-08-29 00:50:00|23.76|21.49|23.63|21.38|23.8|21.53|23.43|21.2|0
1661734500000|2022-08-29 00:55:00|23.71|21.45|24.03|21.74|24.34|22.02|23.63|21.38|0
1661734800000|2022-08-29 01:00:00|23.99|21.7|24.02|21.73|24.19|21.88|23.74|21.48|0
1661735100000|2022-08-29 01:05:00|23.98|21.7|25.21|22.81|25.63|23.19|23.74|21.48|0
1661735400000|2022-08-29 01:10:00|25.19|22.79|25.91|23.44|25.95|23.48|25.16|22.77|0
1661735700000|2022-08-29 01:15:00|25.99|23.52|25.99|23.51|26.12|23.63|25.69|23.24|0
1661736000000|2022-08-29 01:20:00|25.94|23.47|26.02|23.54|26.28|23.78|25.82|23.36|0
1661736300000|2022-08-29 01:25:00|26.06|23.58|26.27|23.77|26.57|24.04|25.94|23.47|0
1661736600000|2022-08-29 01:30:00|26.31|23.81|25.75|23.3|26.31|23.81|25.63|23.19|0
1661736900000|2022-08-29 01:35:00|25.71|23.26|25.71|23.26|26.13|23.64|25.62|23.18|0
1661737200000|2022-08-29 01:40:00|25.66|23.22|25.28|22.87|25.71|23.26|25.16|22.76|0
1661737500000|2022-08-29 01:45:00|25.24|22.84|25.36|22.94|25.53|23.1|25.24|22.83|0
1661737800000|2022-08-29 01:50:00|25.4|22.98|24.98|22.6|25.48|23.05|24.94|22.57|0
1661738100000|2022-08-29 01:55:00|24.94|22.57|24.93|22.56|25.18|22.78|24.89|22.52|0
1661738400000|2022-08-29 02:00:00|24.89|22.52|25.01|22.63|25.14|22.74|24.89|22.52|0
1661738700000|2022-08-29 02:05:00|24.97|22.59|24.56|22.22|24.97|22.59|24.32|22|0
1661739000000|2022-08-29 02:10:00|24.6|22.25|24.55|22.21|24.74|22.38|24.43|22.1|0
1661739300000|2022-08-29 02:15:00|24.51|22.17|24.66|22.31|24.79|22.43|24.51|22.17|0
1661739600000|2022-08-29 02:20:00|24.68|22.33|24.29|21.98|24.7|22.35|24.25|21.94|0
1661739900000|2022-08-29 02:25:00|24.25|21.94|23.89|21.62|24.25|21.94|23.69|21.44|0
1661740200000|2022-08-29 02:30:00|23.85|21.58|23.73|21.47|24.05|21.76|23.69|21.43|0
1661740500000|2022-08-29 02:35:00|23.69|21.43|23.64|21.39|23.84|21.57|23.61|21.36|0
1661740800000|2022-08-29 02:40:00|23.6|21.35|23.32|21.1|23.6|21.35|23.21|21|0
1661741100000|2022-08-29 02:45:00|23.25|21.03|23.67|21.41|23.67|21.41|23.25|21.03|0
1661741400000|2022-08-29 02:50:00|23.63|21.38|23.9|21.62|24.14|21.84|23.59|21.34|0
1661741700000|2022-08-29 02:55:00|23.94|21.66|23.89|21.62|24.02|21.73|23.81|21.55|0
1661742000000|2022-08-29 03:00:00|23.87|21.6|24|21.72|24|21.72|23.65|21.4|0
1661742300000|2022-08-29 03:05:00|24.04|21.75|23.8|21.53|24.12|21.82|23.8|21.53|0
1661742600000|2022-08-29 03:10:00|23.76|21.5|23.67|21.42|23.84|21.57|23.56|21.31|0
1661742900000|2022-08-29 03:15:00|23.64|21.38|23.51|21.27|23.64|21.38|23.4|21.17|0
1661743200000|2022-08-29 03:20:00|23.55|21.31|23.36|21.14|23.65|21.4|23.23|21.02|0
1661743500000|2022-08-29 03:25:00|23.38|21.16|23.28|21.06|23.4|21.17|23.09|20.89|0
1661743800000|2022-08-29 03:30:00|23.24|21.03|23|20.81|23.36|21.13|22.93|20.74|0
1661744100000|2022-08-29 03:35:00|22.98|20.8|23|20.81|23.08|20.88|22.88|20.7|0
1661744400000|2022-08-29 03:40:00|22.96|20.77|23.18|20.97|23.34|21.12|22.96|20.77|0
1661744700000|2022-08-29 03:45:00|23.14|20.94|23.06|20.86|23.18|20.97|23.02|20.83|0
1661745000000|2022-08-29 03:50:00|23.1|20.9|22.94|20.75|23.1|20.9|22.87|20.69|0
1661745300000|2022-08-29 03:55:00|22.98|20.79|22.2|20.08|22.98|20.79|22.16|20.05|0
1661745600000|2022-08-29 04:00:00|22.14|20.03|21.95|19.86|22.21|20.1|21.91|19.83|0
1661745900000|2022-08-29 04:05:00|21.99|19.89|22.02|19.92|22.17|20.06|21.94|19.85|0
1661746200000|2022-08-29 04:10:00|22.05|19.95|22.24|20.12|22.28|20.15|22.05|19.95|0
1661746500000|2022-08-29 04:15:00|22.25|20.13|22.74|20.57|22.82|20.64|22.14|20.03|0
1661746800000|2022-08-29 04:20:00|22.78|20.61|22.77|20.6|23.05|20.85|22.7|20.54|0
1661747100000|2022-08-29 04:25:00|22.81|20.64|22.82|20.65|22.96|20.77|22.73|20.57|0
1661747400000|2022-08-29 04:30:00|22.84|20.67|22.98|20.79|23.02|20.82|22.57|20.42|0
1661747700000|2022-08-29 04:35:00|23.02|20.82|23.05|20.85|23.13|20.92|22.84|20.67|0
1661748000000|2022-08-29 04:40:00|23.01|20.82|22.75|20.58|23.05|20.85|22.75|20.58|0
1661748300000|2022-08-29 04:45:00|22.79|20.62|22.93|20.75|23.01|20.82|22.63|20.47|0
1661748600000|2022-08-29 04:50:00|22.97|20.78|22.77|20.6|23.05|20.85|22.77|20.6|0
1661748900000|2022-08-29 04:55:00|22.81|20.64|22.61|20.46|22.81|20.64|22.58|20.43|0
1661749200000|2022-08-29 05:00:00|22.54|20.39|22.49|20.35|22.57|20.42|22.27|20.15|0
1661749500000|2022-08-29 05:05:00|22.53|20.39|22.83|20.66|22.87|20.69|22.45|20.31|0
1661749800000|2022-08-29 05:10:00|22.75|20.59|22.77|20.6|23.14|20.94|22.71|20.55|0
1661750100000|2022-08-29 05:15:00|22.81|20.64|22.65|20.49|22.88|20.71|22.61|20.46|0
1661750400000|2022-08-29 05:20:00|22.69|20.53|22.8|20.63|22.88|20.7|22.61|20.46|0
1661750700000|2022-08-29 05:25:00|22.84|20.66|22.87|20.69|22.95|20.76|22.72|20.56|0
1661751000000|2022-08-29 05:30:00|22.83|20.66|22.79|20.62|22.98|20.79|22.6|20.44|0
1661751300000|2022-08-29 05:35:00|22.82|20.65|22.97|20.78|23.05|20.85|22.67|20.51|0
1661751600000|2022-08-29 05:40:00|23.01|20.82|22.92|20.73|23.28|21.06|22.74|20.58|0
1661751900000|2022-08-29 05:45:00|22.88|20.7|22.99|20.8|23.07|20.87|22.84|20.66|0
1661752200000|2022-08-29 05:50:00|22.95|20.76|23.14|20.93|23.26|21.04|22.95|20.76|0
1661752500000|2022-08-29 05:55:00|23.17|20.97|23.84|21.57|23.88|21.61|23.17|20.97|0
1661752800000|2022-08-29 06:00:00|23.76|21.5|23.24|21.03|23.78|21.52|22.93|20.75|0
1661753100000|2022-08-29 06:05:00|23.28|21.06|22.39|20.25|23.32|21.1|22.12|20.02|0
1661753400000|2022-08-29 06:10:00|22.35|20.22|22.49|20.35|22.53|20.39|22.16|20.05|0
1661753700000|2022-08-29 06:15:00|22.38|20.25|22.41|20.28|22.45|20.31|22.08|19.97|0
1661754000000|2022-08-29 06:20:00|22.45|20.31|22.48|20.34|22.68|20.52|22.29|20.17|0
1661754300000|2022-08-29 06:25:00|22.46|20.32|22.82|20.65|22.86|20.68|22.21|20.1|0
1661754600000|2022-08-29 06:30:00|22.78|20.61|22.39|20.26|22.78|20.61|22.28|20.16|0
1661754900000|2022-08-29 06:35:00|22.35|20.22|22.12|20.01|22.5|20.36|22.01|19.91|0
1661755200000|2022-08-29 06:40:00|22.08|19.98|20.75|18.77|22.16|20.05|20.28|18.35|0
1661755500000|2022-08-29 06:45:00|20.71|18.74|21.03|19.03|21.03|19.03|20.6|18.64|0
1661755800000|2022-08-29 06:50:00|21.07|19.06|20.81|18.82|21.07|19.06|20.81|18.82|0
1661756100000|2022-08-29 06:55:00|20.84|18.86|20.19|18.27|20.84|18.86|20.01|18.11|0
1661756400000|2022-08-29 07:00:00|20.17|18.25|19.99|16.63|21.06|18.43|19.85|16.49|0
1661756700000|2022-08-29 07:05:00|19.94|16.58|20.07|17.43|20.1|17.78|19.45|16.58|0
1661757000000|2022-08-29 07:10:00|20.12|17.48|20.05|18.14|20.17|18.19|19.72|17.23|0
1661757300000|2022-08-29 07:15:00|20|18.09|20.81|18.83|20.81|18.83|19.78|17.9|0
1661757600000|2022-08-29 07:20:00|20.85|18.86|21.95|19.31|22.42|19.78|20.85|18.86|0
1661757900000|2022-08-29 07:25:00|21.98|19.34|21.34|18.7|21.98|19.34|21.34|18.7|0
1661758200000|2022-08-29 07:30:00|21.36|18.72|20.54|17.9|21.36|18.72|20.51|17.87|0
1661758500000|2022-08-29 07:35:00|20.51|17.87|19.9|17.26|20.58|17.94|19.81|17.17|0
1661758800000|2022-08-29 07:40:00|19.94|17.3|20.87|18.23|20.94|18.3|19.94|17.3|0
1661759100000|2022-08-29 07:45:00|20.91|18.27|20.66|18.02|20.97|18.33|20.59|17.95|0
1661759400000|2022-08-29 07:50:00|20.63|17.99|20.32|17.68|20.9|18.26|20.15|17.51|0
1661759700000|2022-08-29 07:55:00|20.34|17.7|20.08|17.44|20.34|17.7|19.92|17.28|0
1661760000000|2022-08-29 08:00:00|20.11|17.47|20.68|18.04|20.82|18.18|19.9|17.26|0
1661760300000|2022-08-29 08:05:00|20.71|18.07|20.88|18.24|20.98|18.34|20.64|18|0
1661760600000|2022-08-29 08:10:00|20.84|18.2|21.13|18.49|21.18|18.54|20.84|18.2|0
1661760900000|2022-08-29 08:15:00|21.11|18.47|20.66|18.02|21.32|18.68|20.59|17.95|0
1661761200000|2022-08-29 08:20:00|20.63|17.99|21.17|18.53|21.17|18.53|20.29|17.65|0
1661761500000|2022-08-29 08:25:00|21.2|18.56|21.2|18.56|21.31|18.67|21.03|18.39|0
1661761800000|2022-08-29 08:30:00|21.23|18.59|21.3|18.66|21.37|18.73|20.92|18.28|0
1661762100000|2022-08-29 08:35:00|21.37|18.73|21.5|18.86|21.72|19.08|21.12|18.48|0
1661762400000|2022-08-29 08:40:00|21.54|18.9|21.39|18.75|21.82|19.18|21.39|18.75|0
1661762700000|2022-08-29 08:45:00|21.43|18.79|21.18|18.54|21.43|18.79|20.95|18.31|0
1661763000000|2022-08-29 08:50:00|21.14|18.5|21.73|19.09|21.75|19.11|21.11|18.47|0
1661763300000|2022-08-29 08:55:00|21.7|19.06|22.38|19.74|22.38|19.74|21.55|18.91|0
1661763600000|2022-08-29 09:00:00|22.3|19.66|22.44|19.8|22.52|19.88|22.12|19.48|0
1661763900000|2022-08-29 09:05:00|22.46|19.82|22.04|19.4|22.46|19.82|21.82|19.18|0
1661764200000|2022-08-29 09:10:00|22|19.36|21.5|18.86|22.04|19.4|21.5|18.86|0
1661764500000|2022-08-29 09:15:00|21.43|18.79|21.92|19.28|21.97|19.33|21.39|18.75|0
1661764800000|2022-08-29 09:20:00|21.88|19.24|21.77|19.13|21.99|19.35|21.59|18.95|0
1661765100000|2022-08-29 09:25:00|21.8|19.16|21.69|19.05|21.86|19.22|21.38|18.74|0
1661765400000|2022-08-29 09:30:00|21.73|19.09|22.01|19.37|22.12|19.48|21.51|18.87|0
1661765700000|2022-08-29 09:35:00|21.97|19.33|22.33|19.69|22.36|19.72|21.83|19.19|0
1661766000000|2022-08-29 09:40:00|22.36|19.72|22.79|20.15|22.98|20.34|22.11|19.47|0
1661766300000|2022-08-29 09:45:00|22.87|20.23|23.23|20.59|23.31|20.67|22.83|20.19|0
1661766600000|2022-08-29 09:50:00|23.19|20.55|22.85|20.21|23.27|20.63|22.78|20.14|0
1661766900000|2022-08-29 09:55:00|22.82|20.18|22.18|19.54|22.82|20.18|22.01|19.37|0
1661767200000|2022-08-29 10:00:00|22.19|19.55|22.21|19.57|22.3|19.66|21.98|19.34|0
1661767500000|2022-08-29 10:05:00|22.19|19.55|22.29|19.65|22.4|19.76|22.15|19.51|0
1661767800000|2022-08-29 10:10:00|22.32|19.68|22.76|20.12|22.9|20.26|22.14|19.5|0
1661768100000|2022-08-29 10:15:00|22.79|20.15|22.35|19.71|22.83|20.19|22.28|19.64|0
1661768400000|2022-08-29 10:20:00|22.38|19.74|22.09|19.45|22.49|19.85|22.02|19.38|0
1661768700000|2022-08-29 10:25:00|22.06|19.42|22.48|19.84|22.74|20.1|22.02|19.38|0
1661769000000|2022-08-29 10:30:00|22.45|19.81|21.79|19.15|22.45|19.81|21.76|19.12|0
1661769300000|2022-08-29 10:35:00|21.76|19.12|21.93|19.29|22.22|19.58|21.69|19.05|0
1661769600000|2022-08-29 10:40:00|21.89|19.25|22.1|19.46|22.1|19.46|21.75|19.11|0
1661769900000|2022-08-29 10:45:00|22.03|19.39|21.88|19.24|22.03|19.39|21.75|19.11|0
1661770200000|2022-08-29 10:50:00|21.85|19.21|21.66|19.02|22.06|19.42|21.66|19.02|0
1661770500000|2022-08-29 10:55:00|21.7|19.06|22.52|19.88|22.56|19.92|21.7|19.06|0
1661770800000|2022-08-29 11:00:00|22.45|19.81|22.66|20.02|22.7|20.06|22.28|19.64|0
1661771100000|2022-08-29 11:05:00|22.62|19.98|23.1|20.46|23.21|20.57|22.62|19.98|0
1661771400000|2022-08-29 11:10:00|23.06|20.42|23.28|20.64|23.73|21.09|22.54|19.9|0
1661771700000|2022-08-29 11:15:00|23.32|20.68|23.5|20.86|23.61|20.97|23.13|20.49|0
1661772000000|2022-08-29 11:20:00|23.46|20.82|23.08|20.44|23.57|20.93|23.01|20.37|0
1661772300000|2022-08-29 11:25:00|23.12|20.48|23.41|20.77|23.45|20.81|23.04|20.4|0
1661772600000|2022-08-29 11:30:00|23.33|20.69|23.18|20.98|23.56|21.1|22.8|20.47|0
1661772900000|2022-08-29 11:35:00|23.22|21.02|22.87|20.69|23.22|21.02|22.75|20.59|0
1661773200000|2022-08-29 11:40:00|22.83|20.65|23.15|20.95|23.15|20.95|22.59|20.44|0
1661773500000|2022-08-29 11:45:00|22.5|20.36|22|19.9|22.54|20.39|21.96|19.87|0
1661773800000|2022-08-29 11:50:00|21.92|19.83|22.3|20.17|22.37|20.24|21.92|19.83|0
1661774100000|2022-08-29 11:55:00|22.26|20.14|21.8|19.72|22.26|20.14|21.8|19.72|0
1661774400000|2022-08-29 12:00:00|21.87|19.79|22.05|19.95|22.28|20.16|21.83|19.75|0
1661774700000|2022-08-29 12:05:00|21.98|19.89|22.2|20.09|22.2|20.09|21.75|19.68|0
1661775000000|2022-08-29 12:10:00|22.16|20.05|22.46|20.32|22.62|20.46|22.16|20.05|0
1661775300000|2022-08-29 12:15:00|22.42|20.29|22.15|20.04|22.54|20.39|22.11|20.01|0
1661775600000|2022-08-29 12:20:00|22.03|19.94|21.73|19.66|22.03|19.94|21.69|19.62|0
1661775900000|2022-08-29 12:25:00|21.69|19.62|21.31|19.28|21.69|19.62|21.31|19.28|0
1661776200000|2022-08-29 12:30:00|21.35|19.32|20.8|18.81|21.38|19.35|20.76|18.78|0
1661776500000|2022-08-29 12:35:00|20.76|18.78|20.9|18.91|21.12|19.11|20.36|18.42|0
1661776800000|2022-08-29 12:40:00|20.86|18.87|21.23|18.59|21.87|19.23|20.86|18.45|0
1661777100000|2022-08-29 12:45:00|21.2|18.56|21.16|18.52|21.23|18.59|20.88|18.24|0
1661777400000|2022-08-29 12:50:00|21.12|18.48|21.36|18.72|21.43|18.79|20.98|18.34|0
1661777700000|2022-08-29 12:55:00|21.39|18.75|21.42|18.78|21.46|18.82|21.18|18.54|0
1661778000000|2022-08-29 13:00:00|21.39|18.75|21.35|18.71|21.56|18.92|21.14|18.5|0
1661778300000|2022-08-29 13:05:00|21.28|18.64|21|18.36|21.31|18.67|20.94|18.3|0
1661778600000|2022-08-29 13:10:00|20.96|18.32|21.48|18.84|21.65|19.01|20.72|18.08|0
1661778900000|2022-08-29 13:15:00|21.44|18.8|20.91|18.27|21.58|18.94|20.81|18.17|0
1661779200000|2022-08-29 13:20:00|20.88|18.24|20.64|18|20.91|18.27|20.54|17.9|0
1661779500000|2022-08-29 13:25:00|20.67|18.03|21.01|18.37|21.08|18.44|20.67|18.03|0
1661779800000|2022-08-29 13:30:00|21.21|18.57|19.53|17.67|21.7|19.64|19.4|17.55|0
1661780100000|2022-08-29 13:35:00|19.36|17.52|19.67|17.79|19.92|18.02|18.89|17.09|0
1661780400000|2022-08-29 13:40:00|19.77|17.89|19.45|17.6|19.81|17.92|18.58|16.81|0
1661780700000|2022-08-29 13:45:00|19.49|17.63|19.94|18.04|20.63|18.67|19.28|17.44|0
1661781000000|2022-08-29 13:50:00|19.9|18.01|19.56|17.7|19.9|18.01|18.7|16.92|0
1661781300000|2022-08-29 13:55:00|19.49|17.63|18.79|17|19.49|17.63|18.09|16.37|0
1661781600000|2022-08-29 14:00:00|18.93|17.12|18.83|17.03|19.27|17.43|18.56|16.79|0
1661781900000|2022-08-29 14:05:00|18.86|17.07|18.45|16.69|19.1|17.28|18.12|16.4|0
1661782200000|2022-08-29 14:10:00|18.48|16.72|18.15|16.42|18.61|16.84|17.56|15.89|0
1661782500000|2022-08-29 14:15:00|18.21|16.48|16.89|15.28|18.28|16.54|16.74|15.14|0
1661782800000|2022-08-29 14:20:00|16.98|15.37|16.95|15.33|17.17|15.54|16.61|15.03|0
1661783100000|2022-08-29 14:25:00|17.01|15.39|17.23|15.59|17.23|15.59|16.33|14.77|0
1661783400000|2022-08-29 14:30:00|17.32|15.67|18|16.29|18.2|16.47|16.66|15.07|0
1661783700000|2022-08-29 14:35:00|17.94|16.23|19.53|17.67|19.67|17.8|17.87|16.17|0
1661784000000|2022-08-29 14:40:00|19.56|17.7|19.31|17.47|20.09|18.18|19.18|17.35|0
1661784300000|2022-08-29 14:45:00|19.17|17.35|19.55|17.69|19.87|17.98|19.04|17.22|0
1661784600000|2022-08-29 14:50:00|19.38|17.53|20.52|18.56|20.85|18.86|19.38|17.53|0
1661784900000|2022-08-29 14:55:00|20.55|18.59|20.55|18.59|20.99|19|20.36|18.42|0
1661785200000|2022-08-29 15:00:00|20.73|18.76|19.98|18.08|20.89|18.9|19.77|17.89|0
1661785500000|2022-08-29 15:05:00|20.05|18.14|20.37|18.43|21.22|19.2|19.91|18.01|0
1661785800000|2022-08-29 15:10:00|20.35|18.41|20.62|18.65|21.1|19.09|20.19|18.27|0
1661786100000|2022-08-29 15:15:00|20.65|18.69|20.14|18.22|20.65|18.69|19.97|18.07|0
1661786400000|2022-08-29 15:20:00|20.11|18.19|17.59|15.92|20.36|18.42|17.59|15.92|0
1661786700000|2022-08-29 15:25:00|17.56|15.89|17.96|16.25|18.09|16.37|17.27|15.62|0
1661787000000|2022-08-29 15:30:00|17.92|16.21|16.87|15.26|18.36|16.61|16.65|15.06|0
1661787300000|2022-08-29 15:35:00|16.84|15.23|16.9|15.29|17.35|15.7|16.24|14.69|0
1661787600000|2022-08-29 15:40:00|16.86|15.26|18.01|16.29|18.01|16.29|16.86|15.26|0
1661787900000|2022-08-29 15:45:00|17.94|16.23|16.85|15.25|18.07|16.35|16.82|15.22|0
1661788200000|2022-08-29 15:50:00|16.82|15.22|16.66|15.07|17.11|15.48|16.53|14.96|0
1661788500000|2022-08-29 15:55:00|16.63|15.04|16.37|14.81|16.72|15.13|16.19|14.64|0
1661788800000|2022-08-29 16:00:00|16.31|14.76|15.4|13.93|16.4|14.84|15.38|13.92|0
1661789100000|2022-08-29 16:05:00|15.45|13.98|15.63|14.14|15.78|14.28|15.19|13.74|0
1661789400000|2022-08-29 16:10:00|15.66|14.17|15.71|14.22|16.05|14.52|15.3|13.84|0
1661789700000|2022-08-29 16:15:00|15.74|14.24|15.47|14|15.74|14.24|15.06|13.62|0
1661790000000|2022-08-29 16:20:00|15.5|14.02|15.82|14.32|15.88|14.37|15.32|13.86|0
1661790300000|2022-08-29 16:25:00|15.79|14.29|15.73|14.23|15.97|14.45|15.49|14.02|0
1661790600000|2022-08-29 16:30:00|15.76|14.26|16.46|14.89|16.55|14.98|15.73|14.23|0
1661790900000|2022-08-29 16:35:00|16.49|14.92|16.2|14.66|16.64|15.06|16.11|14.58|0
1661791200000|2022-08-29 16:40:00|16.24|14.69|15.65|14.16|16.24|14.69|15.65|14.16|0
1661791500000|2022-08-29 16:45:00|15.68|14.19|14.66|13.26|15.83|14.32|14.6|13.21|0
1661791800000|2022-08-29 16:50:00|14.71|13.31|13.98|12.65|15.41|13.94|13.8|12.48|0
1661792100000|2022-08-29 16:55:00|14.01|12.68|14.51|13.13|14.57|13.18|14.01|12.68|0
1661792400000|2022-08-29 17:00:00|14.48|13.1|14.42|13.05|14.48|13.1|13.95|12.62|0
1661792700000|2022-08-29 17:05:00|14.36|12.99|14.14|12.79|14.39|13.02|13.89|12.57|0
1661793000000|2022-08-29 17:10:00|14.11|12.76|14.35|12.99|14.67|13.27|14|12.66|0
1661793300000|2022-08-29 17:15:00|14.41|13.04|15.12|13.68|15.36|13.9|14.38|13.01|0
1661793600000|2022-08-29 17:20:00|15.09|13.65|15.17|13.73|15.34|13.88|14.83|13.42|0
1661793900000|2022-08-29 17:25:00|15.15|13.7|14.68|13.28|15.32|13.86|14.65|13.25|0
1661794200000|2022-08-29 17:30:00|14.65|13.25|14.17|12.82|14.79|13.38|14.17|12.82|0
1661794500000|2022-08-29 17:35:00|14.19|12.84|14.22|12.86|14.33|12.97|13.97|12.64|0
1661794800000|2022-08-29 17:40:00|14.24|12.89|13.51|12.22|14.41|13.04|13.43|12.15|0
1661795100000|2022-08-29 17:45:00|13.45|12.17|14.18|12.83|14.21|12.85|13.16|11.91|0
1661795400000|2022-08-29 17:50:00|14.23|12.88|14.17|12.82|14.26|12.9|13.9|12.58|0
1661795700000|2022-08-29 17:55:00|14.15|12.8|13.95|12.62|14.23|12.87|13.79|12.47|0
1661796000000|2022-08-29 18:00:00|13.92|12.6|14.44|13.07|14.47|13.09|13.89|12.57|0
1661796300000|2022-08-29 18:05:00|14.42|13.04|14.44|13.06|14.55|13.17|14.05|12.71|0
1661796600000|2022-08-29 18:10:00|14.55|13.17|14.8|13.39|14.86|13.45|14.3|12.94|0
1661796900000|2022-08-29 18:15:00|14.86|13.45|15.27|13.81|15.36|13.89|14.8|13.39|0
1661797200000|2022-08-29 18:20:00|15.24|13.79|15.2|13.75|15.44|13.97|15.14|13.7|0
1661797500000|2022-08-29 18:25:00|15.16|13.71|15.11|13.67|15.16|13.71|14.73|13.33|0
1661797800000|2022-08-29 18:30:00|15.08|13.64|14.22|12.87|15.11|13.67|14.19|12.84|0
1661798100000|2022-08-29 18:35:00|14.19|12.84|14.05|12.71|14.19|12.84|13.78|12.46|0
1661798400000|2022-08-29 18:40:00|14.02|12.69|13.8|12.48|14.05|12.71|13.74|12.44|0
1661798700000|2022-08-29 18:45:00|13.83|12.51|14.04|12.7|14.13|12.78|13.8|12.48|0
1661799000000|2022-08-29 18:50:00|14.12|12.78|14.46|13.08|14.51|13.13|14.04|12.7|0
1661799300000|2022-08-29 18:55:00|14.4|13.03|14.11|12.77|15.21|13.76|14.03|12.7|0
1661799600000|2022-08-29 19:00:00|14.17|12.82|13.54|12.25|14.17|12.82|13.09|11.84|0
1661799900000|2022-08-29 19:05:00|13.56|12.27|13.88|12.56|14.22|12.86|13.54|12.25|0
1661800200000|2022-08-29 19:10:00|13.83|12.51|13.26|12|14.19|12.84|13.15|11.9|0
1661800500000|2022-08-29 19:15:00|13.29|12.02|14.18|12.83|14.26|12.9|13.05|11.81|0
1661800800000|2022-08-29 19:20:00|14.23|12.88|14.28|12.92|14.48|13.1|14.17|12.82|0
1661801100000|2022-08-29 19:25:00|14.31|12.95|14.9|13.48|14.96|13.54|14.31|12.95|0
1661801400000|2022-08-29 19:30:00|14.93|13.51|14.75|13.35|15.25|13.8|14.56|13.17|0
1661801700000|2022-08-29 19:35:00|14.7|13.3|14.38|13.01|14.81|13.4|14.35|12.98|0
1661802000000|2022-08-29 19:40:00|14.41|13.04|14.4|13.03|14.78|13.37|14.21|12.86|0
1661802300000|2022-08-29 19:45:00|14.49|13.11|15.09|13.65|15.32|13.86|14.49|13.11|0
1661802600000|2022-08-29 19:50:00|15.35|13.89|15.83|14.32|16.11|14.58|15.11|13.67|0
1661802900000|2022-08-29 19:55:00|15.86|14.35|16.73|15.14|16.96|15.34|15.86|14.35|0
1661803200000|2022-08-29 20:00:00|16.68|15.1|16.73|15.14|16.91|15.3|15.47|14|0
1661803500000|2022-08-29 20:05:00|16.7|15.11|17.08|15.45|17.08|15.45|16.7|15.11|0
1661803800000|2022-08-29 20:10:00|17.05|15.42|16.95|15.33|17.05|15.42|16.82|15.22|0
1661804100000|2022-08-29 20:15:00|16.98|15.36|17.01|15.39|17.11|15.48|16.88|15.27|0
1661804400000|2022-08-29 20:20:00|16.97|15.36|17.06|15.44|17.07|15.44|16.91|15.3|0
1661804700000|2022-08-29 20:25:00|17.1|15.47|17.06|15.43|17.1|15.47|16.96|15.35|0
1661805000000|2022-08-29 20:30:00|17.03|15.41|16.96|15.34|17.09|15.46|16.96|15.34|0
1661805300000|2022-08-29 20:35:00|16.92|15.31|16.82|15.22|16.99|15.37|16.82|15.22|0
1661805600000|2022-08-29 20:40:00|16.85|15.25|16.63|15.04|16.89|15.28|16.59|15.01|0
1661805900000|2022-08-29 20:45:00|16.59|15.01|16.43|14.87|16.62|15.04|16.4|14.84|0
1661806200000|2022-08-29 20:50:00|16.4|14.84|16.43|14.86|16.46|14.89|16.36|14.8|0
1661806500000|2022-08-29 20:55:00|16.36|14.8|16.33|14.77|16.42|14.86|16.33|14.77|0
1661806800000|2022-08-29 21:00:00|16.35|14.78|16.38|14.82|16.41|14.85|16.34|14.78|0
1661807100000|2022-08-29 21:05:00|16.41|14.85|16.43|14.87|16.44|14.88|16.4|14.83|0
1661807400000|2022-08-29 21:10:00|16.44|14.88|16.44|14.88|16.45|14.88|16.4|14.84|0
1661807700000|2022-08-29 21:15:00|16.46|14.87|16.44|14.88|16.46|14.89|16.42|14.86|0
1661808000000|2022-08-29 21:20:00|16.43|14.87|16.37|14.81|16.43|14.87|16.37|14.81|0
1661808300000|2022-08-29 21:25:00|16.36|14.8|16.37|14.81|16.39|14.83|16.36|14.8|0
1661808600000|2022-08-29 21:30:00|16.36|14.8|16.37|14.81|16.4|14.83|16.36|14.8|0
1661808900000|2022-08-29 21:35:00|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1661809200000|2022-08-29 21:40:00|16.37|14.81|16.38|14.82|16.4|14.84|16.33|14.77|0
1661809500000|2022-08-29 21:45:00|16.37|14.81|16.42|14.85|16.42|14.85|16.36|14.8|0
1661809800000|2022-08-29 21:50:00|16.43|14.87|16.39|14.83|16.43|14.87|16.38|14.82|0
1661810100000|2022-08-29 21:55:00|16.4|14.84|16.36|14.8|16.41|14.85|16.33|14.78|0
1661810400000|2022-08-29 22:00:00|16.26|14.71|16.12|14.58|16.34|14.78|16.12|14.58|0
1661810700000|2022-08-29 22:05:00|16.09|14.55|16.19|14.65|16.27|14.72|16.02|14.5|0
1661811000000|2022-08-29 22:10:00|16.17|14.63|16.23|14.68|16.26|14.71|16.05|14.52|0
1661811300000|2022-08-29 22:15:00|16.2|14.66|16.16|14.62|16.2|14.66|16.1|14.57|0
1661811600000|2022-08-29 22:20:00|16.29|14.74|16.25|14.7|16.38|14.82|16.19|14.65|0
1661811900000|2022-08-29 22:25:00|16.27|14.72|16.43|14.87|16.43|14.87|16.15|14.62|0
1661812200000|2022-08-29 22:30:00|16.37|14.81|16.33|14.78|16.47|14.9|16.31|14.75|0
1661812500000|2022-08-29 22:35:00|16.37|14.81|16.36|14.8|16.4|14.83|16.33|14.78|0
1661812800000|2022-08-29 22:40:00|16.33|14.77|16.32|14.77|16.36|14.8|16.32|14.77|0
1661813100000|2022-08-29 22:45:00|16.35|14.8|16.35|14.79|16.35|14.8|16.29|14.74|0
1661813400000|2022-08-29 22:50:00|16.38|14.82|16.38|14.82|16.41|14.85|16.32|14.76|0
1661813700000|2022-08-29 22:55:00|16.37|14.81|16.34|14.78|16.41|14.84|16.34|14.78|0
1661814000000|2022-08-29 23:00:00|16.31|14.75|16.33|14.78|16.33|14.78|16.24|14.7|0
1661814300000|2022-08-29 23:05:00|16.36|14.81|16.52|14.94|16.65|15.06|16.36|14.81|0
1661814600000|2022-08-29 23:10:00|16.49|14.92|16.42|14.85|16.55|14.97|16.39|14.83|0
1661814900000|2022-08-29 23:15:00|16.45|14.88|16.35|14.79|16.45|14.88|16.29|14.74|0
1661815200000|2022-08-29 23:20:00|16.32|14.76|16.16|14.62|16.32|14.76|16.16|14.62|0
1661815500000|2022-08-29 23:25:00|16.09|14.56|16.09|14.56|16.13|14.59|16.03|14.5|0
1661815800000|2022-08-29 23:30:00|16.07|14.54|16.08|14.55|16.21|14.67|16.03|14.5|0
1661816100000|2022-08-29 23:35:00|16.05|14.52|15.99|14.46|16.08|14.55|15.93|14.41|0
1661816400000|2022-08-29 23:40:00|15.95|14.44|15.55|14.07|15.95|14.44|15.52|14.05|0
1661816700000|2022-08-29 23:45:00|15.58|14.1|15.8|14.3|15.83|14.32|15.34|13.88|0
1661817000000|2022-08-29 23:50:00|15.77|14.27|15.89|14.37|15.92|14.4|15.68|14.19|0
1661817300000|2022-08-29 23:55:00|15.86|14.35|15.73|14.23|15.86|14.35|15.58|14.1|0
1661817600000|2022-08-30 00:00:00|15.7|14.2|16.22|14.67|16.28|14.73|15.58|14.1|0
1661817900000|2022-08-30 00:05:00|16.18|14.64|16.06|14.53|16.18|14.64|15.78|14.28|0
1661818200000|2022-08-30 00:10:00|16.02|14.5|16.33|14.77|16.36|14.8|15.9|14.39|0
1661818500000|2022-08-30 00:15:00|16.3|14.75|16.7|15.11|16.7|15.11|16.02|14.49|0
1661818800000|2022-08-30 00:20:00|16.67|15.08|16.73|15.14|16.96|15.34|16.67|15.08|0
1661819100000|2022-08-30 00:25:00|16.79|15.19|16.72|15.13|16.86|15.25|16.63|15.05|0
1661819400000|2022-08-30 00:30:00|16.75|15.16|17.01|15.39|17.07|15.45|16.63|15.04|0
1661819700000|2022-08-30 00:35:00|17.04|15.42|17.39|15.74|17.5|15.83|17.04|15.42|0
1661820000000|2022-08-30 00:40:00|17.36|15.71|17.13|15.49|17.43|15.77|17.08|15.45|0
1661820300000|2022-08-30 00:45:00|17.09|15.47|16.83|15.23|17.13|15.49|16.73|15.14|0
1661820600000|2022-08-30 00:50:00|16.8|15.2|16.63|15.05|16.83|15.23|16.57|14.99|0
1661820900000|2022-08-30 00:55:00|16.6|15.02|16.56|14.99|16.73|15.13|16.5|14.93|0
1661821200000|2022-08-30 01:00:00|16.6|15.01|16.59|15.01|16.66|15.07|16.52|14.94|0
1661821500000|2022-08-30 01:05:00|16.56|14.98|16.15|14.61|16.56|14.98|16.15|14.61|0
1661821800000|2022-08-30 01:10:00|16.18|14.64|16.14|14.6|16.27|14.72|16.05|14.52|0
1661822100000|2022-08-30 01:15:00|16.13|14.59|15.89|14.38|16.17|14.63|15.83|14.32|0
1661822400000|2022-08-30 01:20:00|15.87|14.36|15.76|14.26|15.89|14.38|15.64|14.15|0
1661822700000|2022-08-30 01:25:00|15.73|14.23|15.85|14.34|15.97|14.45|15.67|14.18|0
1661823000000|2022-08-30 01:30:00|15.91|14.39|16.06|14.53|16.18|14.64|15.88|14.37|0
1661823300000|2022-08-30 01:35:00|16.07|14.54|16.08|14.55|16.09|14.56|15.93|14.41|0
1661823600000|2022-08-30 01:40:00|16.05|14.52|16.42|14.86|16.52|14.94|16.02|14.5|0
1661823900000|2022-08-30 01:45:00|16.44|14.87|16.73|15.14|16.73|15.14|16.39|14.83|0
1661824200000|2022-08-30 01:50:00|16.7|15.11|16.82|15.22|17.12|15.49|16.7|15.11|0
1661824500000|2022-08-30 01:55:00|16.79|15.19|16.88|15.27|16.95|15.33|16.69|15.1|0
1661824800000|2022-08-30 02:00:00|16.91|15.3|17.22|15.58|17.3|15.65|16.82|15.21|0
1661825100000|2022-08-30 02:05:00|17.23|15.59|16.97|15.35|17.27|15.62|16.94|15.32|0
1661825400000|2022-08-30 02:10:00|16.95|15.34|16.9|15.29|17.03|15.41|16.77|15.17|0
1661825700000|2022-08-30 02:15:00|16.93|15.32|16.83|15.22|17.35|15.7|16.83|15.22|0
1661826000000|2022-08-30 02:20:00|16.8|15.2|16.54|14.96|16.86|15.25|16.54|14.96|0
1661826300000|2022-08-30 02:25:00|16.53|14.99|16.62|15.04|16.75|15.16|16.53|14.96|0
1661826600000|2022-08-30 02:30:00|16.64|15.06|16.62|15.04|16.81|15.21|16.56|14.98|0
1661826900000|2022-08-30 02:35:00|16.59|15.01|16.41|14.85|16.65|15.06|16.36|14.81|0
1661827200000|2022-08-30 02:40:00|16.36|14.8|16.45|14.88|16.51|14.94|16.3|14.75|0
1661827500000|2022-08-30 02:45:00|16.53|14.96|16.29|14.74|16.61|15.03|16.29|14.74|0
1661827800000|2022-08-30 02:50:00|16.26|14.71|16.16|14.62|16.35|14.79|16.1|14.56|0
1661828100000|2022-08-30 02:55:00|16.13|14.59|16.15|14.61|16.25|14.7|16.06|14.53|0
1661828400000|2022-08-30 03:00:00|16.18|14.64|16.21|14.67|16.28|14.73|16.18|14.64|0
1661828700000|2022-08-30 03:05:00|16.24|14.69|16.3|14.75|16.4|14.83|16.24|14.69|0
1661829000000|2022-08-30 03:10:00|16.33|14.77|16.42|14.85|16.42|14.85|16.26|14.71|0
1661829300000|2022-08-30 03:15:00|16.45|14.88|16.44|14.88|16.51|14.94|16.29|14.74|0
1661829600000|2022-08-30 03:20:00|16.41|14.85|16.09|14.56|16.41|14.85|16.03|14.51|0
1661829900000|2022-08-30 03:25:00|16.06|14.53|16|14.47|16.16|14.62|16|14.47|0
1661830200000|2022-08-30 03:30:00|15.97|14.45|16.08|14.55|16.12|14.58|15.95|14.43|0
1661830500000|2022-08-30 03:35:00|16.07|14.54|15.94|14.42|16.07|14.54|15.77|14.27|0
1661830800000|2022-08-30 03:40:00|15.92|14.41|15.65|14.16|15.92|14.41|15.53|14.05|0
1661831100000|2022-08-30 03:45:00|15.64|14.15|15.67|14.18|15.7|14.21|15.58|14.1|0
1661831400000|2022-08-30 03:50:00|15.7|14.21|15.57|14.09|15.76|14.26|15.57|14.09|0
1661831700000|2022-08-30 03:55:00|15.54|14.06|15.48|14|15.63|14.15|15.48|14|0
1661832000000|2022-08-30 04:00:00|15.51|14.03|15.5|14.03|15.57|14.09|15.43|13.96|0
1661832300000|2022-08-30 04:05:00|15.53|14.05|15.57|14.09|15.59|14.11|15.53|14.05|0
1661832600000|2022-08-30 04:10:00|15.59|14.1|15.52|14.04|15.6|14.12|15.47|13.99|0
1661832900000|2022-08-30 04:15:00|15.55|14.07|15.13|13.69|15.58|14.1|15.13|13.69|0
1661833200000|2022-08-30 04:20:00|15.16|13.72|15.07|13.63|15.16|13.72|14.84|13.42|0
1661833500000|2022-08-30 04:25:00|15.04|13.61|14.95|13.52|15.07|13.63|14.95|13.52|0
1661833800000|2022-08-30 04:30:00|14.97|13.55|14.75|13.35|14.97|13.55|14.72|13.32|0
1661834100000|2022-08-30 04:35:00|14.77|13.36|14.59|13.19|14.88|13.46|14.59|13.19|0
1661834400000|2022-08-30 04:40:00|14.62|13.22|14.84|13.43|14.84|13.43|14.61|13.21|0
1661834700000|2022-08-30 04:45:00|14.83|13.42|14.81|13.4|14.84|13.43|14.72|13.32|0
1661835000000|2022-08-30 04:50:00|14.82|13.41|15.01|13.58|15.01|13.58|14.82|13.41|0
1661835300000|2022-08-30 04:55:00|15.02|13.59|14.94|13.52|15.05|13.62|14.91|13.49|0
1661835600000|2022-08-30 05:00:00|14.91|13.49|15.17|13.73|15.18|13.73|14.89|13.47|0
1661835900000|2022-08-30 05:05:00|15.14|13.7|14.96|13.54|15.17|13.73|14.96|13.54|0
1661836200000|2022-08-30 05:10:00|14.95|13.52|14.81|13.4|15.08|13.64|14.81|13.4|0
1661836500000|2022-08-30 05:15:00|14.78|13.38|15.01|13.58|15.1|13.66|14.78|13.38|0
1661836800000|2022-08-30 05:20:00|15.04|13.61|15.04|13.6|15.18|13.74|14.92|13.5|0
1661837100000|2022-08-30 05:25:00|15.06|13.63|15.28|13.83|15.33|13.87|15.06|13.63|0
1661837400000|2022-08-30 05:30:00|15.3|13.84|15.14|13.7|15.33|13.87|15.11|13.67|0
1661837700000|2022-08-30 05:35:00|15.11|13.67|15.11|13.67|15.23|13.78|15.05|13.62|0
1661838000000|2022-08-30 05:40:00|15.08|13.64|15.16|13.72|15.25|13.8|14.99|13.56|0
1661838300000|2022-08-30 05:45:00|15.13|13.69|15.27|13.82|15.28|13.82|15.13|13.69|0
1661838600000|2022-08-30 05:50:00|15.29|13.83|15.23|13.78|15.42|13.95|15.21|13.76|0
1661838900000|2022-08-30 05:55:00|15.21|13.76|14.97|13.54|15.23|13.78|14.94|13.52|0
1661839200000|2022-08-30 06:00:00|14.98|13.56|15.17|13.73|15.29|13.83|14.85|13.44|0
1661839500000|2022-08-30 06:05:00|15.2|13.75|15.33|13.87|15.34|13.88|15.02|13.59|0
1661839800000|2022-08-30 06:10:00|15.28|13.83|15.29|13.84|15.48|14|15.16|13.72|0
1661840100000|2022-08-30 06:15:00|15.31|13.85|15.33|13.87|15.61|14.12|15.22|13.77|0
1661840400000|2022-08-30 06:20:00|15.3|13.85|14.91|13.49|15.38|13.91|14.91|13.49|0
1661840700000|2022-08-30 06:25:00|14.93|13.51|15.03|13.6|15.15|13.7|14.93|13.51|0
1661841000000|2022-08-30 06:30:00|15.06|13.62|15.26|13.8|15.26|13.81|14.94|13.52|0
1661841300000|2022-08-30 06:35:00|15.29|13.83|15.31|13.85|15.49|14.02|15.2|13.75|0
1661841600000|2022-08-30 06:40:00|15.28|13.83|14.87|13.45|15.31|13.85|14.75|13.35|0
1661841900000|2022-08-30 06:45:00|14.89|13.48|15.09|13.66|15.15|13.71|14.78|13.37|0
1661842200000|2022-08-30 06:50:00|15.06|13.63|15.13|13.69|15.39|13.92|15.06|13.63|0
1661842500000|2022-08-30 06:55:00|15.12|13.68|14.85|13.44|15.12|13.68|14.68|13.28|0
1661842800000|2022-08-30 07:00:00|14.94|13.51|14.84|13.43|15.14|13.7|14.7|13.3|0
1661843100000|2022-08-30 07:05:00|14.89|13.47|14.52|13.14|15.2|13.75|14.38|13.01|0
1661843400000|2022-08-30 07:10:00|14.47|13.09|14.4|13.03|14.69|13.29|14.32|12.96|0
1661843700000|2022-08-30 07:15:00|14.38|13.01|13.97|12.64|14.52|13.14|13.82|12.5|0
1661844000000|2022-08-30 07:20:00|13.91|12.59|13.99|12.66|14.14|12.8|13.87|12.55|0
1661844300000|2022-08-30 07:25:00|13.98|12.64|14.04|12.7|14.22|12.87|13.89|12.57|0
1661844600000|2022-08-30 07:30:00|14.11|12.77|13.5|12.22|14.14|12.79|13.48|12.19|0
1661844900000|2022-08-30 07:35:00|13.42|12.14|13.44|12.16|13.61|12.31|13.33|12.06|0
1661845200000|2022-08-30 07:40:00|13.47|12.19|13.17|11.92|13.52|12.24|13.17|11.92|0
1661845500000|2022-08-30 07:45:00|13.15|11.9|12.94|11.7|13.41|12.13|12.94|11.7|0
1661845800000|2022-08-30 07:50:00|12.96|11.73|13.14|11.89|13.14|11.89|12.8|11.59|0
1661846100000|2022-08-30 07:55:00|13.11|11.86|13.35|12.07|13.45|12.17|13.11|11.86|0
1661846400000|2022-08-30 08:00:00|13.39|12.11|12.33|11.13|13.39|12.11|12.12|10.92|0
1661846700000|2022-08-30 08:05:00|12.36|11.16|12.15|10.95|12.37|11.17|12.09|10.89|0
1661847000000|2022-08-30 08:10:00|12.14|10.94|11.85|10.65|12.2|11|10.61|9.41|0
1661847300000|2022-08-30 08:15:00|11.83|10.63|11.55|10.35|11.83|10.63|11.55|10.35|0
1661847600000|2022-08-30 08:20:00|11.54|10.34|11.98|10.78|11.98|10.78|11.54|10.34|0
1661847900000|2022-08-30 08:25:00|12.01|10.81|11.8|10.6|12.01|10.81|11.75|10.55|0
1661848200000|2022-08-30 08:30:00|11.77|10.57|12.12|10.92|12.14|10.94|11.77|10.57|0
1661848500000|2022-08-30 08:35:00|12.09|10.89|12.16|10.96|12.21|11.01|12.07|10.87|0
1661848800000|2022-08-30 08:40:00|12.18|10.98|12.2|11|12.28|11.08|12.16|10.96|0
1661849100000|2022-08-30 08:45:00|12.22|11.02|12.22|11.02|12.27|11.07|12.13|10.93|0
1661849400000|2022-08-30 08:50:00|12.24|11.04|12.22|11.02|12.27|11.07|12.05|10.85|0
1661849700000|2022-08-30 08:55:00|12.17|10.97|12.03|10.83|12.24|11.04|11.99|10.79|0
1661850000000|2022-08-30 09:00:00|12.01|10.81|12.19|10.99|12.24|11.04|11.93|10.73|0
1661850300000|2022-08-30 09:05:00|12.17|10.97|12.31|11.11|12.31|11.11|12.17|10.97|0
1661850600000|2022-08-30 09:10:00|12.28|11.08|12.28|11.08|12.35|11.15|12.21|11.01|0
1661850900000|2022-08-30 09:15:00|12.25|11.05|12.42|11.22|12.52|11.32|12.21|11.01|0
1661851200000|2022-08-30 09:20:00|12.44|11.24|12.15|10.95|12.47|11.27|12.1|10.9|0
1661851500000|2022-08-30 09:25:00|12.13|10.93|12.16|10.96|12.26|11.06|12.08|10.88|0
1661851800000|2022-08-30 09:30:00|12.15|10.95|11.7|10.5|12.19|10.99|11.66|10.46|0
1661852100000|2022-08-30 09:35:00|11.68|10.48|11.7|10.5|11.77|10.57|11.63|10.43|0
1661852400000|2022-08-30 09:40:00|11.69|10.49|11.78|10.58|11.83|10.63|11.67|10.47|0
1661852700000|2022-08-30 09:45:00|11.8|10.6|11.97|10.77|12.04|10.84|11.78|10.58|0
1661853000000|2022-08-30 09:50:00|11.98|10.78|11.73|10.53|12.01|10.81|11.73|10.53|0
1661853300000|2022-08-30 09:55:00|11.71|10.51|11.82|10.62|11.87|10.67|11.7|10.5|0
1661853600000|2022-08-30 10:00:00|11.84|10.64|11.84|10.64|11.98|10.78|11.77|10.57|0
1661853900000|2022-08-30 10:05:00|11.86|10.66|11.51|10.31|11.86|10.66|11.45|10.25|0
1661854200000|2022-08-30 10:10:00|11.54|10.34|11.64|10.44|11.74|10.54|11.47|10.27|0
1661854500000|2022-08-30 10:15:00|11.67|10.47|11.85|10.65|11.87|10.67|11.67|10.47|0
1661854800000|2022-08-30 10:20:00|11.82|10.62|11.91|10.71|11.94|10.74|11.73|10.53|0
1661855100000|2022-08-30 10:25:00|11.94|10.74|11.75|10.55|11.94|10.74|11.75|10.55|0
1661855400000|2022-08-30 10:30:00|11.72|10.52|11.7|10.5|11.82|10.62|11.63|10.43|0
1661855700000|2022-08-30 10:35:00|11.72|10.52|11.88|10.68|11.9|10.7|11.7|10.5|0
1661856000000|2022-08-30 10:40:00|11.89|10.69|11.92|10.72|11.94|10.74|11.85|10.65|0
1661856300000|2022-08-30 10:45:00|11.93|10.73|11.98|10.78|12.03|10.83|11.89|10.69|0
1661856600000|2022-08-30 10:50:00|11.96|10.76|11.91|10.71|12.03|10.83|11.87|10.67|0
1661856900000|2022-08-30 10:55:00|11.93|10.73|12.14|10.94|12.16|10.96|11.88|10.68|0
1661857200000|2022-08-30 11:00:00|12.12|10.92|11.89|10.69|12.16|10.96|11.88|10.68|0
1661857500000|2022-08-30 11:05:00|11.9|10.7|12.11|10.91|12.13|10.93|11.85|10.65|0
1661857800000|2022-08-30 11:10:00|12.1|10.9|12.08|10.88|12.22|11.02|11.99|10.79|0
1661858100000|2022-08-30 11:15:00|12.09|10.89|11.98|10.78|12.1|10.9|11.93|10.73|0
1661858400000|2022-08-30 11:20:00|11.96|10.76|12.21|11.01|12.24|11.04|11.96|10.76|0
1661858700000|2022-08-30 11:25:00|12.24|11.04|12.21|11.01|12.4|11.2|12.17|10.97|0
1661859000000|2022-08-30 11:30:00|12.28|11.08|12.2|11|12.28|11.08|12.12|10.92|0
1661859300000|2022-08-30 11:35:00|12.23|11.03|12.34|11.14|12.34|11.14|12.13|10.93|0
1661859600000|2022-08-30 11:40:00|12.32|11.12|12.2|11|12.34|11.14|12.2|11|0
1661859900000|2022-08-30 11:45:00|12.17|10.97|12.21|11.01|12.27|11.07|12|10.8|0
1661860200000|2022-08-30 11:50:00|12.24|11.04|12.6|11.4|12.7|11.49|12.24|11.04|0
1661860500000|2022-08-30 11:55:00|12.61|11.41|12.59|11.39|12.8|11.58|12.56|11.36|0
1661860800000|2022-08-30 12:00:00|12.52|11.32|12.18|10.98|12.59|11.39|12.18|10.98|0
1661861100000|2022-08-30 12:05:00|12.15|10.95|12.46|11.26|12.46|11.26|12.13|10.93|0
1661861400000|2022-08-30 12:10:00|12.49|11.29|12.34|11.14|12.51|11.31|12.26|11.06|0
1661861700000|2022-08-30 12:15:00|12.31|11.11|12.6|11.4|12.62|11.42|12.19|10.99|0
1661862000000|2022-08-30 12:20:00|12.57|11.37|12.88|11.65|12.99|11.75|12.57|11.37|0
1661862300000|2022-08-30 12:25:00|12.85|11.63|13.03|11.79|13.19|11.94|12.8|11.58|0
1661862600000|2022-08-30 12:30:00|13.06|11.82|13.73|12.42|13.76|12.45|13.06|11.81|0
1661862900000|2022-08-30 12:35:00|13.7|12.4|13.34|12.07|13.73|12.42|13.26|12|0
1661863200000|2022-08-30 12:40:00|13.37|12.1|13.39|12.12|13.72|12.42|13.18|11.93|0
1661863500000|2022-08-30 12:45:00|13.37|12.09|13.52|12.24|13.55|12.26|13.15|11.9|0
1661863800000|2022-08-30 12:50:00|13.55|12.26|13.6|12.31|14.25|12.89|13.33|12.06|0
1661864100000|2022-08-30 12:55:00|13.56|12.27|14.04|12.7|14.04|12.7|13.49|12.2|0
1661864400000|2022-08-30 13:00:00|14.1|12.75|13.98|12.65|14.21|12.86|13.79|12.47|0
1661864700000|2022-08-30 13:05:00|13.95|12.62|14.28|12.92|14.4|13.03|13.92|12.6|0
1661865000000|2022-08-30 13:10:00|14.23|12.87|13.97|12.64|14.37|13|13.91|12.59|0
1661865300000|2022-08-30 13:15:00|14|12.66|14.42|13.04|14.5|13.12|14|12.66|0
1661865600000|2022-08-30 13:20:00|14.45|13.07|14.03|12.69|14.5|13.12|14.03|12.69|0
1661865900000|2022-08-30 13:25:00|14.13|12.78|14.32|12.96|14.41|13.04|14.01|12.68|0
1661866200000|2022-08-30 13:30:00|14.18|12.83|14.8|13.39|15.14|13.7|13.24|11.98|0
1661866500000|2022-08-30 13:35:00|14.71|13.31|14.49|13.11|15.12|13.68|14.46|13.09|0
1661866800000|2022-08-30 13:40:00|14.52|13.14|15.81|14.3|15.87|14.36|14.43|13.06|0
1661867100000|2022-08-30 13:45:00|15.78|14.27|16.19|13.55|17.04|14.9|15.53|13.41|0
1661867400000|2022-08-30 13:50:00|16.22|13.58|17.03|14.39|17.06|14.42|16.19|13.55|0
1661867700000|2022-08-30 13:55:00|16.97|14.33|17.04|14.4|17.37|14.73|16.69|14.05|0
1661868000000|2022-08-30 14:00:00|17.06|14.42|17.58|14.94|17.67|15.03|16.42|13.78|0
1661868300000|2022-08-30 14:05:00|17.64|15|19.04|16.4|19.6|16.96|17.52|14.88|0
1661868600000|2022-08-30 14:10:00|19.15|16.51|19.03|16.39|19.73|17.09|18.49|15.85|0
1661868900000|2022-08-30 14:15:00|19.1|16.46|19.09|16.45|19.55|16.91|19.03|16.39|0
1661869200000|2022-08-30 14:20:00|19.06|16.42|19.92|17.28|20.14|17.5|18.82|16.18|0
1661869500000|2022-08-30 14:25:00|19.89|17.25|19.76|17.12|20.03|17.39|19.35|16.71|0
1661869800000|2022-08-30 14:30:00|19.9|17.26|22.38|19.74|22.38|19.74|19.62|16.98|0
1661870100000|2022-08-30 14:35:00|22.42|19.78|23.13|20.49|23.87|21.23|22.27|19.63|0
1661870400000|2022-08-30 14:40:00|23.05|20.41|23.98|21.34|24.18|21.54|23.05|20.41|0
1661870700000|2022-08-30 14:45:00|23.93|21.29|26.21|23.57|26.48|23.84|23.93|21.29|0
1661871000000|2022-08-30 14:50:00|26.12|23.48|24.05|21.41|26.48|23.84|24.01|21.37|0
1661871300000|2022-08-30 14:55:00|24.1|21.46|22.91|20.27|24.22|21.58|22.91|20.27|0
1661871600000|2022-08-30 15:00:00|22.48|19.84|21.95|19.31|23.65|21.01|21.75|19.11|0
1661871900000|2022-08-30 15:05:00|21.99|19.35|21.86|19.22|22.29|19.65|21.04|18.4|0
1661872200000|2022-08-30 15:10:00|21.94|19.3|22.6|19.96|23.16|20.52|21.82|19.18|0
1661872500000|2022-08-30 15:15:00|22.51|19.87|20.51|17.87|22.67|20.03|20.44|17.8|0
1661872800000|2022-08-30 15:20:00|20.54|17.9|21.38|18.74|21.63|18.99|20.43|17.79|0
1661873100000|2022-08-30 15:25:00|21.45|18.81|21.17|18.53|21.9|19.26|20.29|17.65|0
1661873400000|2022-08-30 15:30:00|21.13|18.49|20.03|17.39|21.62|18.98|19.89|17.25|0
1661873700000|2022-08-30 15:35:00|20.14|17.5|21.19|18.55|21.38|18.74|19.99|17.35|0
1661874000000|2022-08-30 15:40:00|21.38|18.74|20.93|18.29|21.8|19.16|20.63|17.99|0
1661874300000|2022-08-30 15:45:00|21.15|18.51|22.02|19.38|22.1|19.46|21.15|18.51|0
1661874600000|2022-08-30 15:50:00|21.98|19.34|20.91|18.27|22.14|19.5|20.73|18.09|0
1661874900000|2022-08-30 15:55:00|20.99|18.35|21.1|18.46|21.23|18.59|20.47|17.83|0
1661875200000|2022-08-30 16:00:00|21.13|18.49|20.79|18.15|21.36|18.72|20.21|17.57|0
1661875500000|2022-08-30 16:05:00|20.87|18.23|21.7|19.06|21.89|19.25|19.91|17.27|0
1661875800000|2022-08-30 16:10:00|21.77|19.13|21.21|18.57|22.27|19.63|21.17|18.53|0
1661876100000|2022-08-30 16:15:00|21.24|18.6|21.53|18.89|21.76|19.12|20.37|17.73|0
1661876400000|2022-08-30 16:20:00|21.65|19.01|22.39|19.75|22.54|19.9|21.49|18.85|0
1661876700000|2022-08-30 16:25:00|22.43|19.79|22.46|19.82|23.13|20.49|22.43|19.79|0
1661877000000|2022-08-30 16:30:00|22.5|19.86|23.85|21.21|23.85|21.21|22.42|19.78|0
1661877300000|2022-08-30 16:35:00|23.93|21.29|23.07|20.43|23.93|21.29|23|20.36|0
1661877600000|2022-08-30 16:40:00|23.04|20.4|24.33|21.69|24.47|21.83|23.04|20.4|0
1661877900000|2022-08-30 16:45:00|24.42|21.78|24.16|21.52|24.88|22.24|24|21.36|0
1661878200000|2022-08-30 16:50:00|24.08|21.44|23.67|21.03|24.2|21.56|23.51|20.87|0
1661878500000|2022-08-30 16:55:00|23.59|20.95|23.9|21.26|23.91|21.27|23.34|20.7|0
1661878800000|2022-08-30 17:00:00|23.95|21.31|23.9|21.26|24.19|21.55|23.54|20.9|0
1661879100000|2022-08-30 17:05:00|23.86|21.22|24.38|21.74|24.55|21.91|23.37|20.73|0
1661879400000|2022-08-30 17:10:00|24.51|21.87|25.65|23.01|25.65|23.01|24.22|21.58|0
1661879700000|2022-08-30 17:15:00|25.61|22.97|25.99|23.35|26.08|23.44|25.08|22.44|0
1661880000000|2022-08-30 17:20:00|25.95|23.31|26.25|23.61|26.47|23.83|25.77|23.13|0
1661880300000|2022-08-30 17:25:00|26.29|23.65|25.54|22.9|26.38|23.74|25.5|22.86|0
1661880600000|2022-08-30 17:30:00|25.46|22.82|25.49|22.85|25.8|23.16|24.77|22.13|0
1661880900000|2022-08-30 17:35:00|25.45|22.81|25.7|23.06|26.23|23.59|25.28|22.64|0
1661881200000|2022-08-30 17:40:00|25.75|23.11|27.16|24.52|27.21|24.57|25.49|22.85|0
1661881500000|2022-08-30 17:45:00|27.25|24.61|25.3|22.66|27.43|24.79|25.26|22.62|0
1661881800000|2022-08-30 17:50:00|25.43|22.79|24.7|22.06|25.6|22.96|24.37|21.73|0
1661882100000|2022-08-30 17:55:00|24.66|22.02|24.99|22.35|25.12|22.48|24.37|21.73|0
1661882400000|2022-08-30 18:00:00|24.95|22.31|24.32|21.68|25.54|22.9|24.19|21.55|0
1661882700000|2022-08-30 18:05:00|24.36|21.72|23.49|20.85|24.65|22.01|22.85|20.21|0
1661883000000|2022-08-30 18:10:00|23.58|20.94|23.16|20.52|23.58|20.94|22.72|20.08|0
1661883300000|2022-08-30 18:15:00|23.08|20.44|23.36|20.72|23.4|20.76|22.72|20.08|0
1661883600000|2022-08-30 18:20:00|23.32|20.68|23.31|20.67|23.89|21.25|22.95|20.31|0
1661883900000|2022-08-30 18:25:00|23.15|20.51|24.3|21.66|24.47|21.83|23.15|20.51|0
1661884200000|2022-08-30 18:30:00|24.51|21.87|23.26|20.62|24.51|21.87|22.98|20.34|0
1661884500000|2022-08-30 18:35:00|23.24|20.6|23.29|20.65|24.04|21.4|23.14|20.5|0
1661884800000|2022-08-30 18:40:00|23.21|20.57|24.75|22.11|24.88|22.24|23.05|20.41|0
1661885100000|2022-08-30 18:45:00|24.79|22.15|24.36|21.72|24.79|22.15|24.28|21.64|0
1661885400000|2022-08-30 18:50:00|24.32|21.68|24.48|21.84|24.83|22.19|24.11|21.47|0
1661885700000|2022-08-30 18:55:00|24.36|21.72|24.22|21.58|25.03|22.39|23.69|21.05|0
1661886000000|2022-08-30 19:00:00|24.39|21.75|23.28|20.64|24.43|21.79|22.33|19.69|0
1661886300000|2022-08-30 19:05:00|23.2|20.56|21.86|19.22|23.31|20.67|21.86|19.22|0
1661886600000|2022-08-30 19:10:00|21.8|19.16|21.59|18.95|22.01|19.37|20.99|18.35|0
1661886900000|2022-08-30 19:15:00|21.51|18.87|21.69|19.05|22.31|19.67|21.32|18.68|0
1661887200000|2022-08-30 19:20:00|21.73|19.09|20.47|17.83|21.92|19.28|20.39|17.75|0
1661887500000|2022-08-30 19:25:00|20.5|17.86|20.88|18.89|21.1|19.07|20.45|17.83|0
1661887800000|2022-08-30 19:30:00|20.84|18.85|22.01|19.91|22.59|20.44|20.84|18.85|0
1661888100000|2022-08-30 19:35:00|21.84|19.76|21.39|19.35|21.96|19.87|21.31|19.28|0
1661888400000|2022-08-30 19:40:00|21.47|19.42|21.02|19.02|21.47|19.42|20.36|18.42|0
1661888700000|2022-08-30 19:45:00|21.06|19.05|22.26|20.14|23.13|20.93|20.94|18.94|0
1661889000000|2022-08-30 19:50:00|22.22|20.1|22.39|20.26|22.9|20.72|21.74|19.67|0
1661889300000|2022-08-30 19:55:00|22.35|20.22|21.15|19.13|22.35|20.22|20.55|18.59|0
1661889600000|2022-08-30 20:00:00|21.03|19.02|21.06|19.05|21.19|19.17|20.51|18.56|0
1661889900000|2022-08-30 20:05:00|21.1|19.09|21.13|19.12|21.22|19.2|20.94|18.94|0
1661890200000|2022-08-30 20:10:00|21.17|19.16|20.53|18.58|21.17|19.16|20.14|18.23|0
1661890500000|2022-08-30 20:15:00|20.77|18.79|20.88|18.89|20.93|18.93|20.61|18.65|0
1661890800000|2022-08-30 20:20:00|20.84|18.86|21|19|21.04|19.03|20.84|18.85|0
1661891100000|2022-08-30 20:25:00|20.99|18.99|20.75|18.77|21.01|19.01|20.71|18.74|0
1661891400000|2022-08-30 20:30:00|20.71|18.74|20.51|18.55|20.75|18.77|20.51|18.55|0
1661891700000|2022-08-30 20:35:00|20.55|18.59|20.57|18.61|21.2|19.18|20.51|18.55|0
1661892000000|2022-08-30 20:40:00|20.53|18.57|20.55|18.59|20.55|18.59|20.16|18.24|0
1661892300000|2022-08-30 20:45:00|20.53|18.58|20.65|18.68|20.75|18.77|20.31|18.38|0
1661892600000|2022-08-30 20:50:00|20.62|18.66|20.64|18.67|20.98|18.99|20.62|18.65|0
1661892900000|2022-08-30 20:55:00|20.62|18.65|20.59|18.63|20.7|18.73|20.5|18.54|0
1661893200000|2022-08-30 21:00:00|20.62|18.66|20.69|18.72|20.69|18.72|20.61|18.65|0
1661893500000|2022-08-30 21:05:00|20.68|18.71|20.78|18.8|20.78|18.81|20.62|18.66|0
1661893800000|2022-08-30 21:10:00|20.77|18.79|20.8|18.82|20.8|18.82|20.77|18.79|0
1661894100000|2022-08-30 21:15:00|20.74|18.76|20.71|18.74|20.74|18.76|20.69|18.72|0
1661894400000|2022-08-30 21:20:00|20.74|18.76|20.72|18.74|20.78|18.8|20.7|18.73|0
1661894700000|2022-08-30 21:25:00|20.68|18.75|20.67|18.7|20.68|18.75|20.65|18.69|0
1661895000000|2022-08-30 21:30:00|20.66|18.76|20.74|18.77|20.76|18.78|20.66|18.74|0
1661895300000|2022-08-30 21:35:00|20.75|18.78|20.76|18.79|20.76|18.79|20.73|18.76|0
1661895600000|2022-08-30 21:40:00|20.75|18.77|20.68|18.71|20.75|18.77|20.68|18.71|0
1661895900000|2022-08-30 21:45:00|20.67|18.7|20.71|18.74|20.72|18.75|20.65|18.69|0
1661896200000|2022-08-30 21:50:00|20.7|18.73|20.7|18.73|20.74|18.76|20.69|18.72|0
1661896500000|2022-08-30 21:55:00|20.65|18.68|20.62|18.65|20.69|18.72|20.61|18.65|0
1661896800000|2022-08-30 22:00:00|20.4|18.46|20.69|18.72|20.77|18.8|20.24|18.32|0
1661897100000|2022-08-30 22:05:00|20.65|18.68|20.8|18.82|20.93|18.94|20.59|18.63|0
1661897400000|2022-08-30 22:10:00|20.76|18.79|20.72|18.74|20.76|18.79|20.48|18.53|0
1661897700000|2022-08-30 22:15:00|20.76|18.78|20.73|18.76|20.99|19|20.67|18.7|0
1661898000000|2022-08-30 22:20:00|20.71|18.74|20.82|18.84|20.95|18.95|20.71|18.74|0
1661898300000|2022-08-30 22:25:00|20.86|18.88|20.9|18.91|20.94|18.95|20.74|18.77|0
1661898600000|2022-08-30 22:30:00|20.88|18.89|20.57|18.61|20.88|18.89|20.46|18.51|0
1661898900000|2022-08-30 22:35:00|20.53|18.58|20.37|18.43|20.73|18.76|20.33|18.4|0
1661899200000|2022-08-30 22:40:00|20.41|18.46|20.21|18.28|20.41|18.46|20.21|18.28|0
1661899500000|2022-08-30 22:45:00|20.25|18.32|20.2|18.28|20.36|18.42|20.12|18.21|0
1661899800000|2022-08-30 22:50:00|20.16|18.24|20.19|18.27|20.2|18.28|19.96|18.06|0
1661900100000|2022-08-30 22:55:00|20.21|18.29|20.11|18.19|20.31|18.37|20.03|18.12|0
1661900400000|2022-08-30 23:00:00|20.15|18.23|20.18|18.26|20.18|18.26|19.99|18.09|0
1661900700000|2022-08-30 23:05:00|20.14|18.22|20.25|18.32|20.3|18.36|20.14|18.22|0
1661901000000|2022-08-30 23:10:00|20.23|18.31|20.56|18.6|20.69|18.72|20.14|18.22|0
1661901300000|2022-08-30 23:15:00|20.54|18.59|20.56|18.6|20.6|18.64|20.4|18.46|0
1661901600000|2022-08-30 23:20:00|20.6|18.63|20.55|18.59|20.63|18.67|20.52|18.56|0
1661901900000|2022-08-30 23:25:00|20.51|18.56|20.52|18.57|20.71|18.73|20.46|18.52|0
1661902200000|2022-08-30 23:30:00|20.5|18.55|20.86|18.87|21.06|19.06|20.5|18.55|0
1661902500000|2022-08-30 23:35:00|20.94|18.94|20.79|18.81|20.98|18.98|20.65|18.69|0
1661902800000|2022-08-30 23:40:00|20.81|18.83|20.6|18.64|20.81|18.83|20.56|18.61|0
1661903100000|2022-08-30 23:45:00|20.64|18.68|20.64|18.67|20.72|18.75|20.56|18.6|0
1661903400000|2022-08-30 23:50:00|20.6|18.64|20.67|18.7|20.79|18.81|20.52|18.56|0
1661903700000|2022-08-30 23:55:00|20.63|18.67|20.23|18.3|20.67|18.7|20.19|18.27|0
1661904000000|2022-08-31 00:00:00|20.15|18.23|20.11|18.19|20.46|18.51|20.07|18.16|0
1661904300000|2022-08-31 00:05:00|20.19|18.26|19.37|17.53|20.28|18.35|19.37|17.53|0
1661904600000|2022-08-31 00:10:00|19.39|17.54|19.63|17.76|19.71|17.83|19.29|17.46|0
1661904900000|2022-08-31 00:15:00|19.59|17.73|19.66|17.79|19.86|17.97|19.59|17.73|0
1661905200000|2022-08-31 00:20:00|19.63|17.76|19.32|17.48|19.63|17.76|19.28|17.44|0
1661905500000|2022-08-31 00:25:00|19.28|17.44|19.31|17.47|19.47|17.61|19.16|17.34|0
1661905800000|2022-08-31 00:30:00|19.29|17.45|19.3|17.47|19.38|17.53|19.01|17.2|0
1661906100000|2022-08-31 00:35:00|19.34|17.5|19.26|17.43|19.57|17.7|19.26|17.43|0
1661906400000|2022-08-31 00:40:00|19.22|17.39|18.55|16.78|19.26|17.43|18.51|16.75|0
1661906700000|2022-08-31 00:45:00|18.59|16.82|18.51|16.74|18.62|16.85|18.37|16.62|0
1661907000000|2022-08-31 00:50:00|18.53|16.76|18.61|16.84|18.65|16.87|18.5|16.74|0
1661907300000|2022-08-31 00:55:00|18.65|16.87|18.57|16.8|18.68|16.9|18.54|16.77|0
1661907600000|2022-08-31 01:00:00|18.6|16.83|18.82|17.03|18.86|17.06|18.49|16.73|0
1661907900000|2022-08-31 01:05:00|18.86|17.06|18.67|16.89|18.97|17.16|18.63|16.86|0
1661908200000|2022-08-31 01:10:00|18.63|16.86|18.55|16.78|18.81|17.02|18.55|16.78|0
1661908500000|2022-08-31 01:15:00|18.59|16.82|18.62|16.84|18.88|17.08|18.59|16.82|0
1661908800000|2022-08-31 01:20:00|18.65|16.88|18.76|16.97|18.83|17.04|18.51|16.74|0
1661909100000|2022-08-31 01:25:00|18.74|16.96|18.64|16.87|18.76|16.97|18.53|16.77|0
1661909400000|2022-08-31 01:30:00|18.61|16.83|18.06|16.34|18.61|16.83|18.06|16.34|0
1661909700000|2022-08-31 01:35:00|18.09|16.37|18.12|16.4|18.2|16.47|17.99|16.27|0
1661910000000|2022-08-31 01:40:00|18.05|16.33|18.12|16.39|18.12|16.39|17.84|16.14|0
1661910300000|2022-08-31 01:45:00|18.08|16.36|18.26|16.52|18.33|16.58|18.08|16.36|0
1661910600000|2022-08-31 01:50:00|18.22|16.48|18.47|16.71|18.47|16.71|18.18|16.45|0
1661910900000|2022-08-31 01:55:00|18.43|16.67|18.39|16.64|18.46|16.7|18.25|16.51|0
1661911200000|2022-08-31 02:00:00|18.35|16.6|17.99|16.27|18.35|16.6|17.99|16.27|0
1661911500000|2022-08-31 02:05:00|18.01|16.29|18.09|16.37|18.2|16.46|17.95|16.24|0
1661911800000|2022-08-31 02:10:00|18.05|16.33|18.19|16.46|18.34|16.59|18.05|16.33|0
1661912100000|2022-08-31 02:15:00|18.12|16.39|18|16.29|18.26|16.52|17.97|16.26|0
1661912400000|2022-08-31 02:20:00|17.97|16.26|18.21|16.48|18.29|16.55|17.97|16.26|0
1661912700000|2022-08-31 02:25:00|18.25|16.51|18.06|16.34|18.29|16.54|18|16.28|0
1661913000000|2022-08-31 02:30:00|18.03|16.31|17.97|16.26|18.03|16.31|17.81|16.12|0
1661913300000|2022-08-31 02:35:00|17.99|16.27|17.52|15.85|18.06|16.34|17.39|15.73|0
1661913600000|2022-08-31 02:40:00|17.56|15.89|17.73|16.04|17.73|16.04|17.52|15.85|0
1661913900000|2022-08-31 02:45:00|17.69|16.01|17.65|15.97|17.72|16.04|17.57|15.9|0
1661914200000|2022-08-31 02:50:00|17.62|15.94|17.77|16.08|17.77|16.08|17.58|15.9|0
1661914500000|2022-08-31 02:55:00|17.79|16.09|17.78|16.09|17.89|16.19|17.68|15.99|0
1661914800000|2022-08-31 03:00:00|17.8|16.1|17.77|16.08|17.95|16.24|17.74|16.05|0
1661915100000|2022-08-31 03:05:00|17.74|16.05|17.73|16.04|17.81|16.11|17.67|15.98|0
1661915400000|2022-08-31 03:10:00|17.7|16.01|17.45|15.79|17.73|16.04|17.38|15.72|0
1661915700000|2022-08-31 03:15:00|17.48|15.82|17.58|15.91|17.62|15.94|17.45|15.79|0
1661916000000|2022-08-31 03:20:00|17.55|15.88|16.65|15.07|17.6|15.92|16.21|14.66|0
1661916300000|2022-08-31 03:25:00|16.59|15.01|16.61|15.03|16.89|15.28|16.58|15.01|0
1661916600000|2022-08-31 03:30:00|16.65|15.06|16.47|14.91|16.78|15.18|16.44|14.88|0
1661916900000|2022-08-31 03:35:00|16.44|14.88|16.47|14.9|16.54|14.96|16.27|14.72|0
1661917200000|2022-08-31 03:40:00|16.5|14.93|16.7|15.11|16.73|15.14|16.5|14.93|0
1661917500000|2022-08-31 03:45:00|16.66|15.08|16.76|15.16|16.79|15.19|16.63|15.04|0
1661917800000|2022-08-31 03:50:00|16.72|15.13|16.79|15.19|16.85|15.25|16.72|15.13|0
1661918100000|2022-08-31 03:55:00|16.82|15.22|16.68|15.09|16.85|15.25|16.68|15.09|0
1661918400000|2022-08-31 04:00:00|16.65|15.06|16.54|14.96|16.71|15.12|16.51|14.94|0
1661918700000|2022-08-31 04:05:00|16.51|14.93|16.63|15.05|16.67|15.08|16.51|14.93|0
1661919000000|2022-08-31 04:10:00|16.62|15.04|16.5|14.92|16.66|15.08|16.5|14.92|0
1661919300000|2022-08-31 04:15:00|16.49|14.89|16.49|14.92|16.49|14.92|16.46|14.89|0
1661919600000|2022-08-31 04:20:00|16.52|14.95|16.48|14.91|16.52|14.95|16.45|14.88|0
1661919900000|2022-08-31 04:25:00|16.45|14.88|16.65|15.06|16.65|15.06|16.45|14.88|0
1661920200000|2022-08-31 04:30:00|16.61|15.03|16.34|14.78|16.71|15.12|16.34|14.78|0
1661920500000|2022-08-31 04:35:00|16.28|14.73|15.98|14.45|16.28|14.73|15.63|14.14|0
1661920800000|2022-08-31 04:40:00|15.94|14.43|15.94|14.42|16.01|14.48|15.81|14.31|0
1661921100000|2022-08-31 04:45:00|15.97|14.45|16.13|14.59|16.14|14.61|15.97|14.45|0
1661921400000|2022-08-31 04:50:00|16.16|14.62|16.15|14.62|16.22|14.68|16.09|14.56|0
1661921700000|2022-08-31 04:55:00|16.19|14.65|16.18|14.64|16.28|14.73|16.12|14.58|0
1661922000000|2022-08-31 05:00:00|16.12|14.58|16.34|14.78|16.34|14.78|16.12|14.58|0
1661922300000|2022-08-31 05:05:00|16.37|14.81|16.37|14.81|16.54|14.96|16.27|14.72|0
1661922600000|2022-08-31 05:10:00|16.33|14.78|16.1|14.57|16.37|14.81|16.04|14.51|0
1661922900000|2022-08-31 05:15:00|16.07|14.54|16.09|14.56|16.16|14.62|15.97|14.44|0
1661923200000|2022-08-31 05:20:00|16.06|14.53|15.85|14.34|16.22|14.68|15.83|14.32|0
1661923500000|2022-08-31 05:25:00|15.86|14.35|16.07|14.54|16.08|14.55|15.6|14.12|0
1661923800000|2022-08-31 05:30:00|16.08|14.55|16.11|14.58|16.21|14.67|16.05|14.52|0
1661924100000|2022-08-31 05:35:00|16.13|14.59|16.19|14.65|16.24|14.69|16.13|14.59|0
1661924400000|2022-08-31 05:40:00|16.2|14.66|16.59|15.01|16.63|15.04|16.19|14.65|0
1661924700000|2022-08-31 05:45:00|16.63|15.04|16.79|15.19|16.89|15.28|16.56|14.98|0
1661925000000|2022-08-31 05:50:00|16.76|15.16|16.77|15.17|16.81|15.2|16.45|14.89|0
1661925300000|2022-08-31 05:55:00|16.74|15.14|16.43|14.87|16.8|15.2|16.43|14.87|0
1661925600000|2022-08-31 06:00:00|16.46|14.9|16.59|15.01|16.66|15.07|16.04|14.51|0
1661925900000|2022-08-31 06:05:00|16.54|14.97|16.12|14.59|16.56|14.98|16.09|14.56|0
1661926200000|2022-08-31 06:10:00|16.16|14.62|16.19|14.65|17.17|15.53|15.99|14.47|0
1661926500000|2022-08-31 06:15:00|16.34|14.78|16.97|15.35|16.97|15.35|16.31|14.75|0
1661926800000|2022-08-31 06:20:00|16.94|15.32|16.93|15.32|17.03|15.41|16.76|15.17|0
1661927100000|2022-08-31 06:25:00|16.96|15.35|16.92|15.31|17.03|15.41|16.83|15.22|0
1661927400000|2022-08-31 06:30:00|16.96|15.34|17.05|15.43|17.3|15.65|16.96|15.34|0
1661927700000|2022-08-31 06:35:00|17.11|15.48|16.91|15.3|17.22|15.58|16.91|15.3|0
1661928000000|2022-08-31 06:40:00|16.95|15.33|17.14|15.51|17.36|15.7|16.95|15.33|0
1661928300000|2022-08-31 06:45:00|17.11|15.48|16.93|15.32|17.14|15.51|16.8|15.2|0
1661928600000|2022-08-31 06:50:00|16.97|15.35|17.05|15.43|17.13|15.5|16.8|15.2|0
1661928900000|2022-08-31 06:55:00|17|15.38|16.92|15.31|17.09|15.47|16.86|15.25|0
1661929200000|2022-08-31 07:00:00|16.89|15.28|16.88|15.28|17.02|15.4|16.47|14.9|0
1661929500000|2022-08-31 07:05:00|16.85|15.25|17.25|15.61|17.6|15.93|16.7|15.11|0
1661929800000|2022-08-31 07:10:00|17.32|15.67|17.04|15.42|17.67|15.99|17.04|15.42|0
1661930100000|2022-08-31 07:15:00|17.11|15.48|16.7|15.11|17.11|15.48|16.67|15.08|0
1661930400000|2022-08-31 07:20:00|16.73|15.14|16.83|15.22|17.24|15.6|16.73|15.14|0
1661930700000|2022-08-31 07:25:00|16.79|15.19|17.37|15.71|17.58|15.91|16.79|15.19|0
1661931000000|2022-08-31 07:30:00|17.49|15.82|17.89|16.18|17.89|16.19|17.47|15.81|0
1661931300000|2022-08-31 07:35:00|17.87|16.17|17.92|16.21|18.39|16.64|17.64|15.96|0
1661931600000|2022-08-31 07:40:00|17.99|16.28|18.56|16.79|18.62|16.85|17.81|16.11|0
1661931900000|2022-08-31 07:45:00|18.64|16.86|18.91|17.11|19.11|17.29|18.6|16.83|0
1661932200000|2022-08-31 07:50:00|18.87|17.07|18.81|17.02|19.11|17.29|18.68|16.9|0
1661932500000|2022-08-31 07:55:00|18.84|17.05|18.86|17.06|18.9|17.1|18.33|16.58|0
1661932800000|2022-08-31 08:00:00|18.88|17.08|18.54|16.77|19.14|17.31|18.18|16.44|0
1661933100000|2022-08-31 08:05:00|18.57|16.81|19.01|17.2|19.05|17.24|18.5|16.74|0
1661933400000|2022-08-31 08:10:00|18.98|17.17|18.86|17.06|19.08|17.26|18.6|16.83|0
1661933700000|2022-08-31 08:15:00|19.12|17.3|18.56|16.79|19.19|17.37|18.48|16.72|0
1661934000000|2022-08-31 08:20:00|18.59|16.82|19.87|17.97|20.1|18.19|18.54|16.77|0
1661934300000|2022-08-31 08:25:00|19.9|18.01|19.86|17.97|20.41|18.46|19.79|17.9|0
1661934600000|2022-08-31 08:30:00|19.9|18|20.34|18.4|20.4|18.46|19.78|17.9|0
1661934900000|2022-08-31 08:35:00|20.36|18.42|19.83|17.94|20.48|18.53|19.73|17.85|0
1661935200000|2022-08-31 08:40:00|19.77|17.89|19.5|17.64|20.08|18.17|19.38|17.54|0
1661935500000|2022-08-31 08:45:00|19.46|17.6|18.96|17.16|19.46|17.6|18.78|16.99|0
1661935800000|2022-08-31 08:50:00|18.93|17.12|19.18|17.35|19.26|17.42|18.89|17.09|0
1661936100000|2022-08-31 08:55:00|19.14|17.32|19.63|17.76|19.75|17.86|18.99|17.19|0
1661936400000|2022-08-31 09:00:00|19.67|17.79|20.36|18.42|20.4|18.46|18.65|16.88|0
1661936700000|2022-08-31 09:05:00|20.42|18.48|20.63|18.67|20.75|18.78|20.18|18.26|0
1661937000000|2022-08-31 09:10:00|20.65|18.69|21.19|19.17|21.27|19.25|20.47|18.52|0
1661937300000|2022-08-31 09:15:00|21.15|19.13|20.78|18.8|21.27|19.24|20.46|18.51|0
1661937600000|2022-08-31 09:20:00|20.74|18.76|20.57|18.61|20.9|18.91|20.53|18.58|0
1661937900000|2022-08-31 09:25:00|20.63|18.67|21.17|19.15|21.21|19.19|20.53|18.58|0
1661938200000|2022-08-31 09:30:00|21.13|19.12|20.84|18.86|21.25|19.23|20.74|18.77|0
1661938500000|2022-08-31 09:35:00|20.88|18.89|21.22|19.2|21.32|19.29|20.52|18.56|0
1661938800000|2022-08-31 09:40:00|21.2|19.18|20.51|18.55|21.28|19.25|20.47|18.52|0
1661939100000|2022-08-31 09:45:00|20.47|18.52|20.98|18.98|21.31|19.28|20.35|18.41|0
1661939400000|2022-08-31 09:50:00|20.9|18.91|20.42|18.47|21.02|19.02|20.34|18.4|0
1661939700000|2022-08-31 09:55:00|20.49|18.54|20.81|18.83|20.97|18.98|20.49|18.54|0
1661940000000|2022-08-31 10:00:00|20.77|18.79|20.72|18.75|21.21|19.19|20.53|18.57|0
1661940300000|2022-08-31 10:05:00|20.76|18.78|20.59|18.63|20.88|18.89|20.48|18.53|0
1661940600000|2022-08-31 10:10:00|20.56|18.6|19.79|17.9|20.56|18.6|19.73|17.85|0
1661940900000|2022-08-31 10:15:00|19.77|17.88|19.76|17.88|19.92|18.02|19.42|17.57|0
1661941200000|2022-08-31 10:20:00|19.68|17.81|19.03|17.22|19.8|17.91|18.69|16.91|0
1661941500000|2022-08-31 10:25:00|19.07|17.25|19.14|17.32|19.25|17.42|18.84|17.05|0
1661941800000|2022-08-31 10:30:00|19.1|17.28|19.86|17.97|19.93|18.04|19.1|17.28|0
1661942100000|2022-08-31 10:35:00|19.84|17.95|18.87|17.07|19.86|17.96|18.83|17.04|0
1661942400000|2022-08-31 10:40:00|18.83|17.04|18.71|16.93|19.05|17.23|18.64|16.87|0
1661942700000|2022-08-31 10:45:00|18.75|16.96|18.34|16.59|19.04|17.23|18.34|16.59|0
1661943000000|2022-08-31 10:50:00|18.38|16.63|17.78|16.09|18.49|16.72|17.66|15.98|0
1661943300000|2022-08-31 10:55:00|17.73|16.04|18.66|16.88|18.66|16.88|17.73|16.04|0
1661943600000|2022-08-31 11:00:00|18.58|16.81|18.14|16.41|18.73|16.94|18.03|16.32|0
1661943900000|2022-08-31 11:05:00|18.18|16.45|18.64|16.87|18.68|16.9|18.11|16.38|0
1661944200000|2022-08-31 11:10:00|18.68|16.9|18.67|16.9|18.94|17.13|18.42|16.67|0
1661944500000|2022-08-31 11:15:00|18.71|16.93|17.91|16.2|18.9|17.1|17.87|16.17|0
1661944800000|2022-08-31 11:20:00|17.89|16.19|18.01|16.29|18.19|16.46|17.73|16.04|0
1661945100000|2022-08-31 11:25:00|17.9|16.2|18.51|16.75|18.58|16.81|17.9|16.2|0
1661945400000|2022-08-31 11:30:00|18.44|16.68|18.8|17.01|18.84|17.04|18.24|16.5|0
1661945700000|2022-08-31 11:35:00|18.76|16.97|19.13|17.31|19.13|17.31|18.47|16.71|0
1661946000000|2022-08-31 11:40:00|19.05|17.24|18.93|17.13|19.09|17.27|18.75|16.96|0
1661946300000|2022-08-31 11:45:00|18.9|17.1|19.19|17.36|19.31|17.47|18.86|17.06|0
1661946600000|2022-08-31 11:50:00|19.15|17.33|18.85|17.05|19.34|17.5|18.74|16.95|0
1661946900000|2022-08-31 11:55:00|18.88|17.09|18.4|16.65|18.88|17.09|18.35|16.6|0
1661947200000|2022-08-31 12:00:00|18.47|16.71|17.82|16.12|18.8|17.01|17.82|16.12|0
1661947500000|2022-08-31 12:05:00|17.78|16.09|17.89|16.18|18.07|16.35|17.57|15.9|0
1661947800000|2022-08-31 12:10:00|17.9|16.2|18.02|16.31|18.06|16.34|17.67|15.99|0
1661948100000|2022-08-31 12:15:00|18.04|16.32|17.35|15.69|18.04|16.32|17.11|15.48|0
1661948400000|2022-08-31 12:20:00|17.3|15.65|18.12|16.39|18.12|16.39|17.21|15.57|0
1661948700000|2022-08-31 12:25:00|18.08|16.36|17.75|16.06|18.17|16.44|17.61|15.94|0
1661949000000|2022-08-31 12:30:00|17.68|16|18.36|16.61|18.47|16.71|17.68|16|0
1661949300000|2022-08-31 12:35:00|18.39|16.64|18.06|16.34|18.46|16.71|17.78|16.09|0
1661949600000|2022-08-31 12:40:00|18.1|16.38|18.27|16.53|18.6|16.83|17.88|16.18|0
1661949900000|2022-08-31 12:45:00|18.24|16.5|17.45|15.79|18.38|16.63|17.45|15.79|0
1661950200000|2022-08-31 12:50:00|17.38|15.73|17.31|15.66|17.49|15.82|17.07|15.44|0
1661950500000|2022-08-31 12:55:00|17.19|15.55|17.44|15.78|17.55|15.87|17.13|15.5|0
1661950800000|2022-08-31 13:00:00|17.4|15.75|17.22|15.58|17.54|15.87|17.09|15.46|0
1661951100000|2022-08-31 13:05:00|17.19|15.55|17.63|15.95|17.63|15.95|16.95|15.33|0
1661951400000|2022-08-31 13:10:00|16.92|15.31|16.37|14.81|16.92|15.31|15.77|14.27|0
1661951700000|2022-08-31 13:15:00|16.41|14.84|16.23|14.69|16.91|15.3|16.14|14.6|0
1661952000000|2022-08-31 13:20:00|16.17|14.63|16.16|14.62|16.3|14.75|15.87|14.36|0
1661952300000|2022-08-31 13:25:00|16.3|14.74|16.9|15.29|16.93|15.32|16.26|14.71|0
1661952600000|2022-08-31 13:30:00|16.97|15.35|18.72|16.93|18.87|17.07|16.9|15.29|0
1661952900000|2022-08-31 13:35:00|18.94|17.14|18.19|16.46|19.55|17.69|18.05|16.33|0
1661953200000|2022-08-31 13:40:00|18.34|16.59|15.79|14.29|18.34|16.59|15.79|14.29|0
1661953500000|2022-08-31 13:45:00|16.08|14.55|15.95|14.43|16.71|15.12|15.34|13.88|0
1661953800000|2022-08-31 13:50:00|16.11|14.57|15.77|14.27|16.22|14.68|15.17|13.72|0
1661954100000|2022-08-31 13:55:00|16|14.48|17.31|15.66|17.45|15.79|15.77|14.27|0
1661954400000|2022-08-31 14:00:00|17.42|15.76|18.2|16.47|18.24|16.5|17.35|15.7|0
1661954700000|2022-08-31 14:05:00|18.42|16.67|18.71|16.93|18.71|16.93|17.66|15.98|0
1661955000000|2022-08-31 14:10:00|18.67|16.89|18.19|16.46|18.67|16.89|17.3|15.65|0
1661955300000|2022-08-31 14:15:00|18.37|16.62|18.29|16.54|19.5|17.64|17.48|15.81|0
1661955600000|2022-08-31 14:20:00|18.25|16.51|18.95|17.14|19.48|17.63|17.92|16.21|0
1661955900000|2022-08-31 14:25:00|18.87|17.08|19.52|17.66|19.87|17.98|18.28|16.54|0
1661956200000|2022-08-31 14:30:00|19.63|17.76|19.24|17.41|20.02|18.11|18.79|17|0
1661956500000|2022-08-31 14:35:00|19.32|17.48|20.01|18.11|20.21|18.28|18.52|16.76|0
1661956800000|2022-08-31 14:40:00|19.93|18.03|17.85|16.15|20.13|18.21|17.82|16.12|0
1661957100000|2022-08-31 14:45:00|17.89|16.19|17.21|15.57|18.26|16.52|16.96|15.35|0
1661957400000|2022-08-31 14:50:00|17.31|15.66|17.88|16.18|18.29|16.54|16.72|15.13|0
1661957700000|2022-08-31 14:55:00|17.99|16.28|18.28|16.54|18.47|16.71|17.52|15.85|0
1661958000000|2022-08-31 15:00:00|18.24|16.51|19.75|17.87|19.95|18.05|18.21|16.47|0
1661958300000|2022-08-31 15:05:00|19.79|17.9|20.14|18.22|21.16|19.14|19.75|17.87|0
1661958600000|2022-08-31 15:10:00|20.26|18.33|20.21|18.29|20.91|18.92|20.17|18.25|0
1661958900000|2022-08-31 15:15:00|20.41|18.47|19.75|17.87|20.98|18.98|19.75|17.87|0
1661959200000|2022-08-31 15:20:00|19.71|17.84|19.63|17.76|20.19|18.26|19.32|17.48|0
1661959500000|2022-08-31 15:25:00|19.59|17.73|19.98|18.08|20.18|18.26|19.05|17.24|0
1661959800000|2022-08-31 15:30:00|20.06|18.15|19.08|17.26|20.7|18.73|18.85|17.06|0
1661960100000|2022-08-31 15:35:00|19.22|17.39|18.08|16.35|19.35|17.51|17.92|16.21|0
1661960400000|2022-08-31 15:40:00|18.26|16.52|17.6|15.92|18.37|16.62|17.38|15.72|0
1661960700000|2022-08-31 15:45:00|17.52|15.85|17.84|16.14|18.13|16.4|17.45|15.79|0
1661961000000|2022-08-31 15:50:00|17.81|16.11|17.69|16.01|17.88|16.18|17.37|15.71|0
1661961300000|2022-08-31 15:55:00|17.66|15.97|17.08|15.45|17.66|15.97|16.66|15.07|0
1661961600000|2022-08-31 16:00:00|17.01|15.39|17.25|15.61|17.46|15.8|16.76|15.17|0
1661961900000|2022-08-31 16:05:00|17.21|15.57|17.6|15.93|18.01|16.29|17.14|15.51|0
1661962200000|2022-08-31 16:10:00|17.64|15.96|17.81|16.12|18.19|16.46|17.42|15.76|0
1661962500000|2022-08-31 16:15:00|17.85|16.15|17.63|15.95|17.85|16.15|17.02|15.4|0
1661962800000|2022-08-31 16:20:00|17.66|15.98|18.58|16.81|18.77|16.99|17.66|15.98|0
1661963100000|2022-08-31 16:25:00|18.62|16.85|18.35|16.6|18.71|16.93|18.24|16.5|0
1661963400000|2022-08-31 16:30:00|18.31|16.57|18.05|16.33|18.5|16.74|17.83|16.13|0
1661963700000|2022-08-31 16:35:00|18.01|16.3|18.49|16.73|18.83|17.04|17.9|16.19|0
1661964000000|2022-08-31 16:40:00|18.53|16.76|19.09|17.28|19.49|17.63|18.53|16.76|0
1661964300000|2022-08-31 16:45:00|19.21|17.38|18.63|16.85|19.21|17.38|18.52|16.75|0
1661964600000|2022-08-31 16:50:00|18.67|16.89|19.12|17.3|19.36|17.51|18.59|16.82|0
1661964900000|2022-08-31 16:55:00|19.16|17.33|18.88|17.08|19.55|17.69|18.88|17.08|0
1661965200000|2022-08-31 17:00:00|18.92|17.12|18.99|17.18|19.15|17.32|18.69|16.91|0
1661965500000|2022-08-31 17:05:00|19.07|17.25|18.53|16.76|19.11|17.29|18.34|16.6|0
1661965800000|2022-08-31 17:10:00|18.57|16.8|18.33|16.59|18.57|16.8|17.89|16.19|0
1661966100000|2022-08-31 17:15:00|18.37|16.62|19.32|17.48|19.4|17.55|18.37|16.62|0
1661966400000|2022-08-31 17:20:00|19.28|17.45|19.76|17.87|20.07|18.16|19.17|17.34|0
1661966700000|2022-08-31 17:25:00|19.8|17.91|19.55|17.69|20.24|18.31|19.39|17.55|0
1661967000000|2022-08-31 17:30:00|19.51|17.65|19.58|17.72|19.95|18.05|19.15|17.33|0
1661967300000|2022-08-31 17:35:00|19.54|17.68|20.34|18.41|20.43|18.48|19.42|17.57|0
1661967600000|2022-08-31 17:40:00|20.43|18.48|20.38|18.44|21.01|19.01|20.26|18.33|0
1661967900000|2022-08-31 17:45:00|20.42|18.48|20.79|18.81|20.83|18.85|20.09|18.18|0
1661968200000|2022-08-31 17:50:00|20.83|18.85|20|18.09|20.83|18.85|19.92|18.02|0
1661968500000|2022-08-31 17:55:00|20.04|18.13|19.95|18.05|20.28|18.35|19.8|17.91|0
1661968800000|2022-08-31 18:00:00|19.91|18.02|20.35|18.42|20.44|18.49|19.51|17.65|0
1661969100000|2022-08-31 18:05:00|20.44|18.49|19.46|17.61|20.81|18.83|19.23|17.39|0
1661969400000|2022-08-31 18:10:00|19.42|17.57|19.57|17.71|19.9|18|19.26|17.43|0
1661969700000|2022-08-31 18:15:00|19.61|17.75|19.97|18.07|20.01|18.1|19.18|17.35|0
1661970000000|2022-08-31 18:20:00|19.89|17.99|20.29|18.36|20.41|18.47|19.77|17.88|0
1661970300000|2022-08-31 18:25:00|20.33|18.39|20.24|18.31|20.33|18.39|19.68|17.8|0
1661970600000|2022-08-31 18:30:00|20.32|18.39|21.11|19.1|21.49|19.45|20.08|18.16|0
1661970900000|2022-08-31 18:35:00|21.24|19.21|21.79|19.71|21.79|19.71|21.15|19.14|0
1661971200000|2022-08-31 18:40:00|21.83|19.75|22.13|20.02|22.35|20.22|21.44|19.4|0
1661971500000|2022-08-31 18:45:00|22.31|20.18|21.69|19.62|22.53|20.38|21.3|19.27|0
1661971800000|2022-08-31 18:50:00|21.82|19.74|21.64|19.58|21.95|19.86|21.38|19.35|0
1661972100000|2022-08-31 18:55:00|21.59|19.54|21.33|19.3|22.16|20.05|21.33|19.3|0
1661972400000|2022-08-31 19:00:00|21.37|19.34|20.44|18.5|21.89|19.8|20.4|18.46|0
1661972700000|2022-08-31 19:05:00|20.48|18.53|20.15|18.23|20.98|18.98|19.67|17.79|0
1661973000000|2022-08-31 19:10:00|20.23|18.3|19.1|17.29|20.27|18.34|19.1|17.29|0
1661973300000|2022-08-31 19:15:00|19.07|17.25|18.9|17.1|19.14|17.32|18.07|16.35|0
1661973600000|2022-08-31 19:20:00|18.98|17.17|20.25|18.32|20.38|18.43|18.98|17.17|0
1661973900000|2022-08-31 19:25:00|20.17|18.25|19.96|18.06|20.41|18.47|19.76|17.88|0
1661974200000|2022-08-31 19:30:00|20.08|18.17|20.61|18.65|20.86|18.88|19.64|17.77|0
1661974500000|2022-08-31 19:35:00|20.65|18.69|19.71|17.83|20.9|18.91|19.67|17.79|0
1661974800000|2022-08-31 19:40:00|19.67|17.79|18.68|16.9|20.23|18.3|18.6|16.83|0
1661975100000|2022-08-31 19:45:00|18.76|16.97|19.06|17.25|19.34|17.5|18.07|16.35|0
1661975400000|2022-08-31 19:50:00|19.28|17.44|20.46|18.51|20.59|18.62|19.1|17.28|0
1661975700000|2022-08-31 19:55:00|20.58|18.62|22.61|20.46|22.7|20.54|20.3|18.36|0
1661976000000|2022-08-31 20:00:00|22.25|20.13|22.47|20.33|23.06|20.86|22.12|20.01|0
1661976300000|2022-08-31 20:05:00|22.42|20.29|21.97|19.88|22.51|20.37|21.93|19.84|0
1661976600000|2022-08-31 20:10:00|21.93|19.84|21.88|19.8|22.02|19.92|21.84|19.76|0
1661976900000|2022-08-31 20:15:00|21.97|19.87|21.83|19.75|22.05|19.95|21.83|19.75|0
1661977200000|2022-08-31 20:20:00|21.81|19.73|21.78|19.71|21.96|19.87|21.74|19.67|0
1661977500000|2022-08-31 20:25:00|21.82|19.7|21.64|19.58|22|19.9|21.64|19.58|0
1661977800000|2022-08-31 20:30:00|21.69|19.62|21.59|19.54|21.69|19.62|21.51|19.46|0
1661978100000|2022-08-31 20:35:00|21.55|19.5|21.54|19.49|21.59|19.53|21.54|19.49|0
1661978400000|2022-08-31 20:40:00|21.59|19.53|21.71|19.64|21.71|19.64|21.54|19.49|0
1661978700000|2022-08-31 20:45:00|21.75|19.68|21.79|19.71|22.06|19.95|21.75|19.68|0
1661979000000|2022-08-31 20:50:00|21.81|19.73|21.7|19.63|21.81|19.73|21.65|19.59|0
1661979300000|2022-08-31 20:55:00|21.65|19.59|21.76|19.68|21.78|19.71|21.58|19.53|0
1661979600000|2022-08-31 21:00:00|21.77|19.7|21.7|19.64|21.79|19.72|21.67|19.6|0
1661979900000|2022-08-31 21:05:00|21.81|19.73|21.66|19.6|21.82|19.75|21.65|19.59|0
1661980200000|2022-08-31 21:10:00|21.65|19.59|21.77|19.7|21.77|19.7|21.59|19.54|0
1661980500000|2022-08-31 21:15:00|21.79|19.72|21.81|19.73|21.82|19.74|21.76|19.68|0
1661980800000|2022-08-31 21:20:00|21.88|19.8|22.08|19.98|22.09|19.99|21.88|19.8|0
1661981100000|2022-08-31 21:25:00|22.07|19.97|21.98|19.89|22.09|19.99|21.97|19.88|0
1661981400000|2022-08-31 21:30:00|21.96|19.87|21.98|19.89|21.99|19.89|21.9|19.81|0
1661981700000|2022-08-31 21:35:00|21.99|19.9|22.19|20.08|22.22|20.11|21.99|19.9|0
1661982000000|2022-08-31 21:40:00|22.11|20|22.13|20.02|22.13|20.02|22.1|19.99|0
1661982300000|2022-08-31 21:45:00|22.21|20.1|22.22|20.11|22.25|20.13|22.15|20.04|0
1661982600000|2022-08-31 21:50:00|22.25|20.1|22.23|20.11|22.27|20.15|22.23|20.1|0
1661982900000|2022-08-31 21:55:00|22.24|20.13|22.1|20|22.25|20.13|22.1|19.99|0
1661983200000|2022-08-31 22:00:00|22.6|20.45|21.76|19.68|22.6|20.45|21.57|19.51|0
1661983500000|2022-08-31 22:05:00|21.73|19.66|21.73|19.66|21.86|19.78|21.64|19.58|0
1661983800000|2022-08-31 22:10:00|21.77|19.7|22.61|20.45|22.61|20.45|21.77|19.7|0
1661984100000|2022-08-31 22:15:00|22.65|20.49|23.03|20.84|23.05|20.86|22.43|20.29|0
1661984400000|2022-08-31 22:20:00|23.05|20.86|23.88|21.61|23.88|21.61|22.69|20.52|0
1661984700000|2022-08-31 22:25:00|23.83|21.56|24.01|21.73|24.31|21.99|23.69|21.44|0
1661985000000|2022-08-31 22:30:00|23.97|21.68|25.04|22.65|25.43|23.01|23.9|21.62|0
1661985300000|2022-08-31 22:35:00|25.09|22.7|25.32|22.91|25.32|22.91|24.79|22.43|0
1661985600000|2022-08-31 22:40:00|25.18|22.78|24.94|22.56|25.22|22.82|24.79|22.43|0
1661985900000|2022-08-31 22:45:00|24.89|22.52|24.64|22.3|24.89|22.52|24.59|22.25|0
1661986200000|2022-08-31 22:50:00|24.59|22.29|24.25|21.94|24.69|22.34|24.06|21.77|0
1661986500000|2022-08-31 22:55:00|24.16|21.86|24.22|21.92|24.44|22.11|24.11|21.81|0
1661986800000|2022-08-31 23:00:00|24.29|21.98|24.91|22.54|25.01|22.63|24.25|21.94|0
1661987100000|2022-08-31 23:05:00|24.86|22.49|25.1|22.71|25.3|22.89|24.86|22.49|0
1661987400000|2022-08-31 23:10:00|25.08|22.69|25.29|22.88|25.29|22.88|24.85|22.49|0
1661987700000|2022-08-31 23:15:00|25.28|22.87|26.08|23.59|26.13|23.64|25.28|22.87|0
1661988000000|2022-08-31 23:20:00|25.98|23.5|25.97|23.5|26.07|23.59|25.77|23.32|0
1661988300000|2022-08-31 23:25:00|26.05|23.57|27.51|24.89|27.51|24.89|26.05|23.57|0
1661988600000|2022-08-31 23:30:00|27.46|24.84|27.56|24.93|28.14|25.46|27.46|24.84|0
1661988900000|2022-08-31 23:35:00|27.55|24.88|27.76|25.11|27.76|25.11|27.19|24.6|0
1661989200000|2022-08-31 23:40:00|27.6|24.97|27.38|24.78|27.7|25.07|27.28|24.68|0
1661989500000|2022-08-31 23:45:00|27.36|24.75|26.96|24.39|27.36|24.75|26.86|24.3|0
1661989800000|2022-08-31 23:50:00|26.91|24.35|27.26|24.67|27.32|24.71|26.68|24.14|0
1661990100000|2022-08-31 23:55:00|27.32|24.71|26.74|24.19|27.37|24.76|26.39|23.88|0
1661990400000|2022-09-01 00:00:00|26.64|24.1|26.48|23.96|27.31|24.71|26.48|23.96|0
1661990700000|2022-09-01 00:05:00|26.51|23.98|26.27|23.77|26.53|24|26.12|23.63|0
1661991000000|2022-09-01 00:10:00|26.37|23.86|27.5|24.88|27.5|24.88|26.37|23.86|0
1661991300000|2022-09-01 00:15:00|27.6|24.97|27.33|24.73|27.6|24.97|26.92|24.36|0
1661991600000|2022-09-01 00:20:00|27.28|24.68|27.12|24.53|27.43|24.82|26.91|24.35|0
1661991900000|2022-09-01 00:25:00|27.06|24.49|26.7|24.15|27.17|24.58|26.55|24.02|0
1661992200000|2022-09-01 00:30:00|26.75|24.2|27.34|24.73|27.36|24.76|26.59|24.06|0
1661992500000|2022-09-01 00:35:00|27.36|24.75|27.72|25.08|27.83|25.18|27|24.43|0
1661992800000|2022-09-01 00:40:00|27.77|25.13|28.84|26.09|28.89|26.14|27.59|24.96|0
1661993100000|2022-09-01 00:45:00|28.78|26.04|28.43|25.72|29.08|26.31|28.18|25.5|0
1661993400000|2022-09-01 00:50:00|28.45|25.74|28.02|25.35|28.5|25.79|27.75|25.11|0
1661993700000|2022-09-01 00:55:00|27.99|25.32|27.74|25.1|28.17|25.49|27.69|25.06|0
1661994000000|2022-09-01 01:00:00|27.72|25.08|26.93|24.36|27.74|25.1|26.93|24.36|0
1661994300000|2022-09-01 01:05:00|26.95|24.39|27.39|24.78|27.49|24.88|26.95|24.38|0
1661994600000|2022-09-01 01:10:00|27.34|24.73|27.59|24.96|27.65|25.02|27.28|24.68|0
1661994900000|2022-09-01 01:15:00|27.54|24.92|27.06|24.49|27.59|24.96|26.76|24.21|0
1661995200000|2022-09-01 01:20:00|27.11|24.53|27.26|24.67|27.68|25.05|26.95|24.39|0
1661995500000|2022-09-01 01:25:00|27.24|24.64|27.26|24.66|27.31|24.71|26.97|24.41|0
1661995800000|2022-09-01 01:30:00|27.15|24.57|27.67|25.03|27.77|25.13|26.89|24.33|0
1661996100000|2022-09-01 01:35:00|27.72|25.08|27.63|25|27.93|25.27|27.42|24.81|0
1661996400000|2022-09-01 01:40:00|27.71|25.07|27.23|24.64|28.13|25.45|27.13|24.55|0
1661996700000|2022-09-01 01:45:00|27.28|24.69|27.83|25.18|27.93|25.27|27|24.43|0
1661997000000|2022-09-01 01:50:00|27.8|25.16|27.51|24.89|28.09|25.42|27.4|24.79|0
1661997300000|2022-09-01 01:55:00|27.56|24.93|27.34|24.74|27.69|25.05|27.24|24.65|0
1661997600000|2022-09-01 02:00:00|27.39|24.79|27.23|24.64|27.5|24.88|27.23|24.64|0
1661997900000|2022-09-01 02:05:00|27.26|24.66|27.43|24.82|27.54|24.92|27.13|24.54|0
1661998200000|2022-09-01 02:10:00|27.48|24.87|27.37|24.77|27.54|24.91|27.12|24.53|0
1661998500000|2022-09-01 02:15:00|27.42|24.81|27.31|24.71|27.42|24.81|27.21|24.62|0
1661998800000|2022-09-01 02:20:00|27.26|24.66|27|24.42|27.31|24.71|26.94|24.38|0
1661999100000|2022-09-01 02:25:00|26.94|24.38|26.99|24.42|27.04|24.46|26.53|24.01|0
1661999400000|2022-09-01 02:30:00|27.04|24.46|27.55|24.93|27.63|25|27.04|24.46|0
1661999700000|2022-09-01 02:35:00|27.39|24.78|27.65|25.01|27.65|25.02|27.39|24.78|0
1662000000000|2022-09-01 02:40:00|27.6|24.97|27.59|24.96|27.75|25.11|27.44|24.82|0
1662000300000|2022-09-01 02:45:00|27.56|24.94|27.48|24.86|27.64|25.01|27.37|24.77|0
1662000600000|2022-09-01 02:50:00|27.42|24.81|27.57|24.95|27.6|24.97|27.29|24.69|0
1662000900000|2022-09-01 02:55:00|27.6|24.97|27.38|24.78|27.83|25.18|27.38|24.78|0
1662001200000|2022-09-01 03:00:00|27.36|24.75|27.5|24.89|27.5|24.89|27.04|24.47|0
1662001500000|2022-09-01 03:05:00|27.56|24.93|27.55|24.93|27.71|25.07|27.35|24.74|0
1662001800000|2022-09-01 03:10:00|27.58|24.95|27.54|24.92|27.65|25.02|27.44|24.83|0
1662002100000|2022-09-01 03:15:00|27.52|24.9|27.43|24.82|27.59|24.96|27.43|24.82|0
1662002400000|2022-09-01 03:20:00|27.48|24.86|27.42|24.81|27.58|24.96|27.42|24.81|0
1662002700000|2022-09-01 03:25:00|27.47|24.86|27.52|24.9|27.73|25.09|27.47|24.86|0
1662003000000|2022-09-01 03:30:00|27.47|24.85|27.25|24.66|27.67|25.04|27.2|24.61|0
1662003300000|2022-09-01 03:35:00|27.2|24.61|27.66|25.03|27.66|25.03|27.2|24.61|0
1662003600000|2022-09-01 03:40:00|27.61|24.98|28.77|26.03|28.77|26.03|27.45|24.83|0
1662003900000|2022-09-01 03:45:00|28.83|26.08|28.74|26|28.93|26.18|28.37|25.67|0
1662004200000|2022-09-01 03:50:00|28.71|25.98|28.49|25.78|28.77|26.03|28.33|25.63|0
1662004500000|2022-09-01 03:55:00|28.57|25.85|28.64|25.91|28.7|25.96|28.43|25.72|0
1662004800000|2022-09-01 04:00:00|28.53|25.82|28.26|25.57|28.59|25.87|28.15|25.47|0
1662005100000|2022-09-01 04:05:00|28.21|25.52|28.14|25.46|28.21|25.52|27.99|25.32|0
1662005400000|2022-09-01 04:10:00|28.09|25.42|28.43|25.72|28.62|25.89|28.04|25.37|0
1662005700000|2022-09-01 04:15:00|28.4|25.7|28.26|25.57|28.51|25.8|28.13|25.45|0
1662006000000|2022-09-01 04:20:00|28.29|25.59|28.82|26.07|28.93|26.17|28.18|25.5|0
1662006300000|2022-09-01 04:25:00|28.87|26.12|28.65|25.92|28.92|26.17|28.54|25.82|0
1662006600000|2022-09-01 04:30:00|28.59|25.87|28.48|25.77|28.75|26.01|28.37|25.67|0
1662006900000|2022-09-01 04:35:00|28.51|25.79|27.94|25.28|28.53|25.81|27.84|25.18|0
1662007200000|2022-09-01 04:40:00|27.91|25.26|28.14|25.46|28.31|25.61|27.89|25.23|0
1662007500000|2022-09-01 04:45:00|28.09|25.41|27.51|24.89|28.14|25.46|27.4|24.79|0
1662007800000|2022-09-01 04:50:00|27.48|24.86|27.55|24.93|27.63|25|27.4|24.79|0
1662008100000|2022-09-01 04:55:00|27.5|24.88|27.49|24.87|27.6|24.97|27.44|24.83|0
1662008400000|2022-09-01 05:00:00|27.54|24.92|28.09|25.41|28.11|25.44|27.54|24.92|0
1662008700000|2022-09-01 05:05:00|28.11|25.43|27.74|25.09|28.11|25.43|27.42|24.81|0
1662009000000|2022-09-01 05:10:00|27.71|25.07|27.73|25.09|27.92|25.26|27.62|24.99|0
1662009300000|2022-09-01 05:15:00|27.68|25.04|27.51|24.89|27.72|25.08|27.41|24.8|0
1662009600000|2022-09-01 05:20:00|27.56|24.94|27.45|24.84|27.77|25.13|27.4|24.79|0
1662009900000|2022-09-01 05:25:00|27.4|24.79|27.11|24.53|27.5|24.88|27.08|24.5|0
1662010200000|2022-09-01 05:30:00|27.08|24.5|27.44|24.82|27.7|25.06|27.08|24.5|0
1662010500000|2022-09-01 05:35:00|27.38|24.78|27.56|24.94|27.9|25.25|27.36|24.75|0
1662010800000|2022-09-01 05:40:00|27.59|24.96|27.24|24.65|27.59|24.96|27.06|24.48|0
1662011100000|2022-09-01 05:45:00|27.21|24.62|28.2|25.52|28.26|25.56|27.06|24.48|0
1662011400000|2022-09-01 05:50:00|28.25|25.56|27.88|25.22|28.47|25.76|27.62|24.99|0
1662011700000|2022-09-01 05:55:00|27.9|25.25|27.97|25.31|28.03|25.36|27.77|25.12|0
1662012000000|2022-09-01 06:00:00|28.19|25.5|28.52|25.81|28.58|25.86|27.55|24.93|0
1662012300000|2022-09-01 06:05:00|28.61|25.88|29|26.24|29.54|26.74|28.61|25.88|0
1662012600000|2022-09-01 06:10:00|28.95|26.19|28.99|26.23|30.28|27.48|27.69|25.05|0
1662012900000|2022-09-01 06:15:00|29.02|26.26|29.6|26.8|29.71|26.91|29.02|26.26|0
1662013200000|2022-09-01 06:20:00|29.66|26.86|29.7|26.9|29.7|26.9|29.01|26.25|0
1662013500000|2022-09-01 06:25:00|29.86|27.06|28.97|26.21|30.13|27.33|28.89|26.14|0
1662013800000|2022-09-01 06:30:00|28.89|26.14|28.45|25.74|29.02|26.26|28.45|25.74|0
1662014100000|2022-09-01 06:35:00|28.34|25.64|27.96|25.3|28.56|25.84|27.96|25.3|0
1662014400000|2022-09-01 06:40:00|28.02|25.35|27.54|24.91|28.07|25.4|27.33|24.73|0
1662014700000|2022-09-01 06:45:00|27.49|24.87|27.43|24.81|27.75|25.1|27.01|24.44|0
1662015000000|2022-09-01 06:50:00|27.37|24.77|27.6|24.97|27.89|25.23|27.27|24.67|0
1662015300000|2022-09-01 06:55:00|27.57|24.95|27.67|25.04|27.83|25.18|27.31|24.71|0
1662015600000|2022-09-01 07:00:00|27.88|25.23|27.59|24.96|28.41|25.7|27.35|24.75|0
1662015900000|2022-09-01 07:05:00|27.35|25.15|27.44|25.24|28.2|26|27.1|24.9|0
1662016200000|2022-09-01 07:10:00|27.39|25.19|26.03|23.83|27.88|25.68|25.98|23.78|0
1662016500000|2022-09-01 07:15:00|26.12|23.92|26.99|24.79|27.05|24.85|25.59|23.39|0
1662016800000|2022-09-01 07:20:00|26.92|24.72|27.39|25.19|27.44|25.24|26.5|24.3|0
1662017100000|2022-09-01 07:25:00|27.34|25.14|28.22|26.02|28.22|26.02|26.99|24.79|0
1662017400000|2022-09-01 07:30:00|28.24|26.04|28.18|25.98|28.66|26.46|27.93|25.73|0
1662017700000|2022-09-01 07:35:00|28.08|25.88|27.97|25.77|28.18|25.98|27.32|25.12|0
1662018000000|2022-09-01 07:40:00|27.95|25.75|28.43|26.23|29|26.8|27.55|25.35|0
1662018300000|2022-09-01 07:45:00|28.32|26.12|27.45|25.25|28.37|26.17|27.36|25.16|0
1662018600000|2022-09-01 07:50:00|27.5|25.3|28.05|25.85|28.05|25.85|27.45|25.25|0
1662018900000|2022-09-01 07:55:00|28.03|25.83|27.79|25.59|28.2|26|27.7|25.5|0
1662019200000|2022-09-01 08:00:00|27.74|25.54|27.58|25.38|28.4|26.2|27.53|25.33|0
1662019500000|2022-09-01 08:05:00|27.53|25.33|27.98|25.78|27.98|25.78|27.13|24.93|0
1662019800000|2022-09-01 08:10:00|28.08|25.88|27.32|25.12|28.34|26.14|27.22|25.02|0
1662020100000|2022-09-01 08:15:00|27.22|25.02|27.89|25.69|27.92|25.72|27.22|25.02|0
1662020400000|2022-09-01 08:20:00|27.97|25.77|27.88|25.68|28.21|26.01|27.53|25.33|0
1662020700000|2022-09-01 08:25:00|27.93|25.73|28.24|26.04|28.24|26.04|27.78|25.58|0
1662021000000|2022-09-01 08:30:00|28.18|25.98|28.69|26.49|28.8|26.6|28.03|25.83|0
1662021300000|2022-09-01 08:35:00|28.54|26.34|28.17|25.97|28.8|26.6|28.14|25.94|0
1662021600000|2022-09-01 08:40:00|28.14|25.94|28.42|26.22|28.52|26.32|27.91|25.71|0
1662021900000|2022-09-01 08:45:00|28.47|26.27|28.75|26.55|28.94|26.74|28.37|26.17|0
1662022200000|2022-09-01 08:50:00|28.78|26.58|29.09|26.89|29.14|26.94|28.59|26.39|0
1662022500000|2022-09-01 08:55:00|29.03|26.83|28.35|26.15|29.08|26.88|28.29|26.09|0
1662022800000|2022-09-01 09:00:00|28.29|26.09|27.75|25.55|28.4|26.2|27.57|25.37|0
1662023100000|2022-09-01 09:05:00|27.72|25.52|27.92|25.72|28.03|25.83|27.56|25.36|0
1662023400000|2022-09-01 09:10:00|27.89|25.69|28.4|26.2|28.43|26.23|27.56|25.36|0
1662023700000|2022-09-01 09:15:00|28.38|26.18|28.58|26.38|28.63|26.43|28.01|25.81|0
1662024000000|2022-09-01 09:20:00|28.52|26.32|28.99|26.79|29.1|26.9|28.52|26.32|0
1662024300000|2022-09-01 09:25:00|28.93|26.73|28.25|26.05|28.93|26.73|28.2|26|0
1662024600000|2022-09-01 09:30:00|28.22|26.02|28.61|26.41|28.61|26.41|27.86|25.66|0
1662024900000|2022-09-01 09:35:00|28.66|26.46|27.82|25.62|28.71|26.51|27.77|25.57|0
1662025200000|2022-09-01 09:40:00|27.77|25.57|27.31|25.11|27.93|25.73|27.31|25.11|0
1662025500000|2022-09-01 09:45:00|27.36|25.16|26.98|24.78|27.36|25.16|26.86|24.66|0
1662025800000|2022-09-01 09:50:00|27|24.8|26.75|24.55|27.1|24.9|26.65|24.45|0
1662026100000|2022-09-01 09:55:00|26.77|24.57|27.24|25.04|27.29|25.09|26.75|24.55|0
1662026400000|2022-09-01 10:00:00|27.29|25.09|27.38|25.18|27.38|25.18|27.11|24.91|0
1662026700000|2022-09-01 10:05:00|27.36|25.16|27.27|25.07|27.48|25.28|27.03|24.83|0
1662027000000|2022-09-01 10:10:00|27.22|25.02|27.32|25.12|27.52|25.32|27.12|24.92|0
1662027300000|2022-09-01 10:15:00|27.29|25.09|27.71|25.51|27.82|25.62|27.29|25.09|0
1662027600000|2022-09-01 10:20:00|27.61|25.41|27.76|25.56|27.76|25.56|27.11|24.91|0
1662027900000|2022-09-01 10:25:00|27.73|25.53|27.24|25.04|27.81|25.61|27.05|24.85|0
1662028200000|2022-09-01 10:30:00|27.19|24.99|27.57|25.37|27.8|25.6|27.09|24.89|0
1662028500000|2022-09-01 10:35:00|27.59|25.39|27.71|25.51|27.92|25.72|27.54|25.34|0
1662028800000|2022-09-01 10:40:00|27.74|25.54|27.63|25.43|27.99|25.79|27.63|25.43|0
1662029100000|2022-09-01 10:45:00|27.65|25.45|27.54|25.34|27.88|25.68|27.42|25.22|0
1662029400000|2022-09-01 10:50:00|27.52|25.32|27.56|25.36|27.92|25.72|27.52|25.32|0
1662029700000|2022-09-01 10:55:00|27.61|25.41|27.15|24.95|27.81|25.61|26.9|24.7|0
1662030000000|2022-09-01 11:00:00|27.05|24.85|26.75|24.55|27.1|24.9|26.7|24.5|0
1662030300000|2022-09-01 11:05:00|26.77|24.57|26.69|24.49|27.04|24.84|26.57|24.37|0
1662030600000|2022-09-01 11:10:00|26.64|24.44|26.1|23.9|26.98|24.78|25.98|23.78|0
1662030900000|2022-09-01 11:15:00|26.02|23.82|25.59|23.39|26.34|24.14|25.56|23.36|0
1662031200000|2022-09-01 11:20:00|25.61|23.41|25.46|23.26|25.82|23.62|25.37|23.17|0
1662031500000|2022-09-01 11:25:00|25.41|23.21|25.64|23.44|25.79|23.59|25.27|23.07|0
1662031800000|2022-09-01 11:30:00|25.74|23.54|24.65|22.45|26.02|23.82|24.6|22.4|0
1662032100000|2022-09-01 11:35:00|24.69|22.49|24.18|21.98|25.21|23.01|23.88|21.68|0
1662032400000|2022-09-01 11:40:00|24.23|22.03|23.36|21.16|24.32|22.12|23.36|21.16|0
1662032700000|2022-09-01 11:45:00|23.32|21.12|23.85|21.65|23.9|21.7|23.05|20.85|0
1662033000000|2022-09-01 11:50:00|23.9|21.7|23.89|21.69|24.3|22.1|23.8|21.6|0
1662033300000|2022-09-01 11:55:00|23.98|21.78|24.16|21.96|24.2|22|23.52|21.32|0
1662033600000|2022-09-01 12:00:00|24.11|21.91|24.1|21.9|24.2|22|23.56|21.36|0
1662033900000|2022-09-01 12:05:00|24.15|21.95|24.17|21.97|24.19|21.99|23.82|21.62|0
1662034200000|2022-09-01 12:10:00|24.14|21.94|24.64|22.44|24.69|22.49|23.82|21.62|0
1662034500000|2022-09-01 12:15:00|24.69|22.49|24.92|22.72|25.01|22.81|24.55|22.35|0
1662034800000|2022-09-01 12:20:00|24.96|22.76|24.37|22.17|24.99|22.79|24.37|22.17|0
1662035100000|2022-09-01 12:25:00|24.3|22.1|24.81|22.61|25.19|22.99|24.3|22.1|0
1662035400000|2022-09-01 12:30:00|24.88|22.68|26.14|23.94|26.29|24.09|24.39|22.19|0
1662035700000|2022-09-01 12:35:00|26.09|23.89|25.94|23.74|26.69|24.49|25.75|23.55|0
1662036000000|2022-09-01 12:40:00|25.89|23.69|25.93|23.73|26.23|24.03|25.7|23.5|0
1662036300000|2022-09-01 12:45:00|25.89|23.69|25.59|23.39|26.03|23.83|25.3|23.1|0
1662036600000|2022-09-01 12:50:00|25.64|23.44|25.92|23.72|26.12|23.92|25.3|23.1|0
1662036900000|2022-09-01 12:55:00|25.97|23.77|26.4|24.2|26.5|24.3|25.77|23.57|0
1662037200000|2022-09-01 13:00:00|26.5|24.3|27.1|24.9|27.1|24.9|26.38|24.18|0
1662037500000|2022-09-01 13:05:00|27.04|24.84|26.19|23.99|27.2|25|25.61|23.41|0
1662037800000|2022-09-01 13:10:00|26.24|24.04|25.94|23.74|26.34|24.14|25.7|23.5|0
1662038100000|2022-09-01 13:15:00|25.89|23.69|25.64|23.44|26.18|23.98|25.64|23.44|0
1662038400000|2022-09-01 13:20:00|25.69|23.49|25.63|23.43|25.95|23.75|25.54|23.34|0
1662038700000|2022-09-01 13:25:00|25.83|23.63|25.87|23.67|26.31|24.11|25.73|23.53|0
1662039000000|2022-09-01 13:30:00|25.97|23.77|27.31|25.11|27.31|25.11|25.01|22.81|0
1662039300000|2022-09-01 13:35:00|27.41|25.21|26.44|24.24|27.61|25.41|26.3|24.1|0
1662039600000|2022-09-01 13:40:00|26.54|24.34|25.8|23.6|26.54|24.34|24.85|22.65|0
1662039900000|2022-09-01 13:45:00|25.9|23.7|26.43|24.23|26.83|24.63|25.22|23.02|0
1662040200000|2022-09-01 13:50:00|26.48|24.28|26.03|23.83|27.18|24.98|25.98|23.78|0
1662040500000|2022-09-01 13:55:00|26.2|24|26.19|23.99|27.68|25.48|25.83|23.63|0
1662040800000|2022-09-01 14:00:00|25.92|23.72|28.93|26.73|29.09|26.89|25.23|23.03|0
1662041100000|2022-09-01 14:05:00|28.98|26.78|28.63|26.43|29.14|26.94|27.44|25.24|0
1662041400000|2022-09-01 14:10:00|28.69|26.49|29.86|27.66|30.09|27.89|28.53|26.33|0
1662041700000|2022-09-01 14:15:00|30.08|27.88|30.02|27.82|30.8|28.6|29.86|27.66|0
1662042000000|2022-09-01 14:20:00|30.08|27.88|27.62|25.42|30.3|28.1|27.57|25.37|0
1662042300000|2022-09-01 14:25:00|27.57|25.37|26.51|24.31|27.72|25.52|26.26|24.06|0
1662042600000|2022-09-01 14:30:00|26.41|24.21|27.76|25.56|27.81|25.61|26.41|24.21|0
1662042900000|2022-09-01 14:35:00|27.92|25.72|28.84|26.64|28.95|26.75|27.2|25|0
1662043200000|2022-09-01 14:40:00|28.79|26.59|29.71|27.51|30.09|27.89|28.2|26|0
1662043500000|2022-09-01 14:45:00|29.82|27.62|30.54|28.34|30.76|28.56|29.76|27.56|0
1662043800000|2022-09-01 14:50:00|30.65|28.45|30.9|28.7|30.91|28.71|29.74|27.54|0
1662044100000|2022-09-01 14:55:00|30.73|28.53|31.14|28.94|31.26|29.06|29.87|27.67|0
1662044400000|2022-09-01 15:00:00|31.25|29.05|31.53|29.33|31.88|29.68|30.57|28.37|0
1662044700000|2022-09-01 15:05:00|31.47|29.27|29.08|26.88|31.47|29.27|28.45|26.25|0
1662045000000|2022-09-01 15:10:00|28.98|26.78|27.44|25.24|28.98|26.78|27.24|25.04|0
1662045300000|2022-09-01 15:15:00|27.49|25.29|27.54|25.34|28.01|25.81|26.88|24.68|0
1662045600000|2022-09-01 15:20:00|27.49|25.29|28.99|26.79|29.81|27.61|27.49|25.29|0
1662045900000|2022-09-01 15:25:00|29.1|26.9|29.8|27.6|30.19|27.99|28.56|26.36|0
1662046200000|2022-09-01 15:30:00|29.69|27.49|27.51|25.31|29.8|27.6|27.45|25.25|0
1662046500000|2022-09-01 15:35:00|27.35|25.15|27.65|25.45|27.81|25.61|26.14|23.94|0
1662046800000|2022-09-01 15:40:00|27.76|25.56|29.34|27.14|29.34|27.14|27.5|25.3|0
1662047100000|2022-09-01 15:45:00|29.39|27.19|28.79|26.59|29.61|27.41|28.74|26.54|0
1662047400000|2022-09-01 15:50:00|28.74|26.54|29.32|27.12|29.87|27.67|28.58|26.38|0
1662047700000|2022-09-01 15:55:00|29.16|26.96|29.05|26.85|30.14|27.94|29.05|26.85|0
1662048000000|2022-09-01 16:00:00|29.1|26.9|27.77|25.57|29.1|26.9|27.77|25.57|0
1662048300000|2022-09-01 16:05:00|27.98|25.78|27.4|25.2|28.82|26.62|27.2|25|0
1662048600000|2022-09-01 16:10:00|27.5|25.3|27.5|25.3|28.23|26.03|27.5|25.3|0
1662048900000|2022-09-01 16:15:00|27.34|25.14|27.39|25.19|27.7|25.5|26.68|24.48|0
1662049200000|2022-09-01 16:20:00|27.29|25.09|27.95|25.75|28.26|26.06|27.23|25.03|0
1662049500000|2022-09-01 16:25:00|27.9|25.7|27.68|25.48|28.42|26.22|27.02|24.82|0
1662049800000|2022-09-01 16:30:00|27.79|25.59|27.67|25.47|28.41|26.21|27.67|25.47|0
1662050100000|2022-09-01 16:35:00|27.62|25.42|29.15|26.95|29.36|27.16|27.57|25.37|0
1662050400000|2022-09-01 16:40:00|29.31|27.11|28.76|26.56|29.58|27.38|28.76|26.56|0
1662050700000|2022-09-01 16:45:00|28.82|26.62|28.86|26.66|29.63|27.43|28.55|26.35|0
1662051000000|2022-09-01 16:50:00|28.81|26.61|30.22|28.02|30.22|28.02|28.76|26.56|0
1662051300000|2022-09-01 16:55:00|30.16|27.96|29.88|27.68|30.83|28.63|29.67|27.47|0
1662051600000|2022-09-01 17:00:00|29.83|27.63|29.22|27.02|30.38|28.18|28.79|26.59|0
1662051900000|2022-09-01 17:05:00|29.16|26.96|27.88|25.68|29.16|26.96|27.88|25.68|0
1662052200000|2022-09-01 17:10:00|27.83|25.63|27.1|24.9|28.46|26.26|27.03|24.83|0
1662052500000|2022-09-01 17:15:00|26.95|24.75|27.2|25|27.36|25.16|26.75|24.55|0
1662052800000|2022-09-01 17:20:00|27.17|24.97|25.89|23.69|27.17|24.97|25.84|23.64|0
1662053100000|2022-09-01 17:25:00|25.99|23.79|25.16|22.96|26.28|24.08|25.01|22.81|0
1662053400000|2022-09-01 17:30:00|25.2|23|24.73|22.53|26.06|23.86|23.86|21.66|0
1662053700000|2022-09-01 17:35:00|24.68|22.48|25.35|23.15|25.69|23.49|24.54|22.34|0
1662054000000|2022-09-01 17:40:00|25.25|23.05|25.68|23.48|25.88|23.68|25.2|23|0
1662054300000|2022-09-01 17:45:00|25.88|23.68|26.32|24.12|26.78|24.58|25.83|23.63|0
1662054600000|2022-09-01 17:50:00|26.12|23.92|26.31|24.11|26.67|24.47|26.02|23.82|0
1662054900000|2022-09-01 17:55:00|26.41|24.21|26.26|24.06|26.61|24.41|25.91|23.71|0
1662055200000|2022-09-01 18:00:00|26.01|23.81|25.31|23.11|26.81|24.61|25.31|23.11|0
1662055500000|2022-09-01 18:05:00|25.17|22.97|25.85|23.65|26.19|23.99|24.83|22.63|0
1662055800000|2022-09-01 18:10:00|25.8|23.6|24.96|22.76|26.49|24.29|24.96|22.76|0
1662056100000|2022-09-01 18:15:00|25.06|22.86|24.43|22.23|25.06|22.86|24.38|22.18|0
1662056400000|2022-09-01 18:20:00|24.38|22.18|22.56|20.42|24.43|22.23|22.29|20.16|0
1662056700000|2022-09-01 18:25:00|22.52|20.37|21.96|19.87|22.56|20.42|21.51|19.46|0
1662057000000|2022-09-01 18:30:00|21.91|19.83|21.28|19.25|21.91|19.83|21.06|19.05|0
1662057300000|2022-09-01 18:35:00|21.32|19.29|21.72|19.65|22.27|20.15|20.49|18.54|0
1662057600000|2022-09-01 18:40:00|21.76|19.69|22.4|20.26|22.49|20.35|21.31|19.28|0
1662057900000|2022-09-01 18:45:00|22.35|20.22|22.81|20.64|23.09|20.9|21.58|19.52|0
1662058200000|2022-09-01 18:50:00|22.76|20.6|21.34|19.31|23|20.81|21.25|19.23|0
1662058500000|2022-09-01 18:55:00|21.43|19.39|21.78|19.71|22.24|20.12|20.99|18.99|0
1662058800000|2022-09-01 19:00:00|21.74|19.67|21.78|19.7|22.15|20.04|20.71|18.74|0
1662059100000|2022-09-01 19:05:00|21.71|19.64|20.15|18.23|21.73|19.66|19.94|18.04|0
1662059400000|2022-09-01 19:10:00|20.1|18.19|19.93|18.03|20.79|18.81|19.55|17.69|0
1662059700000|2022-09-01 19:15:00|20.01|18.11|21.11|19.1|21.11|19.1|19.84|17.95|0
1662060000000|2022-09-01 19:20:00|21.07|19.06|21.06|19.06|21.74|19.67|20.5|18.54|0
1662060300000|2022-09-01 19:25:00|21.02|19.02|22|19.9|22.09|19.99|21.02|19.02|0
1662060600000|2022-09-01 19:30:00|22.23|20.11|22.36|20.23|22.74|20.57|21.72|19.65|0
1662060900000|2022-09-01 19:35:00|22.31|20.19|21.58|19.52|22.54|20.4|21.09|19.08|0
1662061200000|2022-09-01 19:40:00|21.62|19.56|21.21|19.19|22.03|19.93|21.03|19.03|0
1662061500000|2022-09-01 19:45:00|21.26|19.23|21.83|19.75|22.02|19.92|20.68|18.71|0
1662061800000|2022-09-01 19:50:00|21.52|19.47|19.61|17.74|21.52|19.47|19.61|17.74|0
1662062100000|2022-09-01 19:55:00|19.57|17.7|17.95|16.24|19.57|17.7|17.38|15.73|0
1662062400000|2022-09-01 20:00:00|17.92|16.21|18.14|16.41|18.34|16.59|17.92|16.21|0
1662062700000|2022-09-01 20:05:00|18.1|16.38|17.94|16.23|18.18|16.45|17.87|16.16|0
1662063000000|2022-09-01 20:10:00|17.98|16.27|18.35|16.61|18.73|16.94|17.79|16.09|0
1662063300000|2022-09-01 20:15:00|17.96|16.25|17.49|15.82|18|16.28|17.41|15.75|0
1662063600000|2022-09-01 20:20:00|17.53|15.86|17.29|15.64|17.6|15.93|17.25|15.61|0
1662063900000|2022-09-01 20:25:00|17.33|15.68|17.21|15.57|17.44|15.78|17.14|15.51|0
1662064200000|2022-09-01 20:30:00|17.17|15.54|17.28|15.63|17.44|15.77|17.17|15.54|0
1662064500000|2022-09-01 20:35:00|17.32|15.67|17.39|15.73|17.47|15.8|17.28|15.63|0
1662064800000|2022-09-01 20:40:00|17.43|15.77|17.31|15.66|17.43|15.77|17.23|15.59|0
1662065100000|2022-09-01 20:45:00|17.3|15.69|17.19|15.55|17.38|15.72|17.11|15.48|0
1662065400000|2022-09-01 20:50:00|17.15|15.51|16.84|15.24|17.15|15.51|16.84|15.24|0
1662065700000|2022-09-01 20:55:00|16.88|15.27|17.12|15.49|17.18|15.54|16.88|15.27|0
1662066000000|2022-09-01 21:00:00|17.09|15.46|17.13|15.5|17.16|15.53|17.09|15.46|0
1662066300000|2022-09-01 21:05:00|17.14|15.51|17.02|15.4|17.14|15.51|17.01|15.39|0
1662066600000|2022-09-01 21:10:00|17.03|15.41|17.04|15.42|17.07|15.45|16.95|15.34|0
1662066900000|2022-09-01 21:15:00|17.02|15.39|16.99|15.37|17.02|15.39|16.99|15.37|0
1662067200000|2022-09-01 21:20:00|17.01|15.39|16.94|15.32|17.01|15.39|16.94|15.32|0
1662067500000|2022-09-01 21:25:00|16.93|15.31|16.95|15.33|16.99|15.37|16.92|15.31|0
1662067800000|2022-09-01 21:30:00|16.98|15.36|17|15.38|17.05|15.43|16.95|15.34|0
1662068100000|2022-09-01 21:35:00|16.99|15.37|16.99|15.38|17|15.38|16.98|15.36|0
1662068400000|2022-09-01 21:40:00|16.98|15.37|16.96|15.34|17.01|15.39|16.95|15.33|0
1662068700000|2022-09-01 21:45:00|16.97|15.35|16.95|15.33|16.97|15.36|16.95|15.33|0
1662069000000|2022-09-01 21:50:00|16.96|15.34|16.91|15.3|16.96|15.34|16.91|15.3|0
1662069300000|2022-09-01 21:55:00|16.9|15.29|16.97|15.36|17.05|15.43|16.9|15.29|0
1662069600000|2022-09-01 22:00:00|17.01|15.39|16.43|14.86|17.01|15.39|16.32|14.76|0
1662069900000|2022-09-01 22:05:00|16.39|14.83|16.24|14.69|16.5|14.93|16.17|14.63|0
1662070200000|2022-09-01 22:10:00|16.28|14.73|16.31|14.75|16.31|14.75|16.13|14.59|0
1662070500000|2022-09-01 22:15:00|16.34|14.79|16.74|15.15|16.83|15.23|16.34|14.79|0
1662070800000|2022-09-01 22:20:00|16.76|15.16|16.62|15.04|16.92|15.31|16.62|15.04|0
1662071100000|2022-09-01 22:25:00|16.59|15.01|16.54|14.97|16.64|15.06|16.51|14.94|0
1662071400000|2022-09-01 22:30:00|16.58|15|17.02|15.4|17.02|15.4|16.58|15|0
1662071700000|2022-09-01 22:35:00|16.98|15.36|17.05|15.43|17.17|15.53|16.98|15.36|0
1662072000000|2022-09-01 22:40:00|17.01|15.39|17.16|15.52|17.51|15.84|17.01|15.39|0
1662072300000|2022-09-01 22:45:00|17.12|15.49|16.96|15.35|17.23|15.59|16.93|15.31|0
1662072600000|2022-09-01 22:50:00|17|15.38|17.03|15.41|17.07|15.45|16.93|15.31|0
1662072900000|2022-09-01 22:55:00|16.99|15.38|17.06|15.44|17.06|15.44|16.95|15.34|0
1662073200000|2022-09-01 23:00:00|17.03|15.41|17.25|15.61|17.33|15.68|17.01|15.39|0
1662073500000|2022-09-01 23:05:00|17.23|15.59|17.2|15.57|17.32|15.67|17.09|15.46|0
1662073800000|2022-09-01 23:10:00|17.17|15.53|17.2|15.56|17.2|15.57|17.09|15.46|0
1662074100000|2022-09-01 23:15:00|17.27|15.63|17.27|15.62|17.35|15.7|17.1|15.47|0
1662074400000|2022-09-01 23:20:00|17.25|15.61|17.15|15.51|17.3|15.66|17.13|15.5|0
1662074700000|2022-09-01 23:25:00|17.13|15.5|17.03|15.41|17.22|15.58|17.03|15.41|0
1662075000000|2022-09-01 23:30:00|17.07|15.44|17.4|15.74|17.48|15.82|16.99|15.37|0
1662075300000|2022-09-01 23:35:00|17.36|15.71|17.04|15.41|17.36|15.71|16.98|15.36|0
1662075600000|2022-09-01 23:40:00|17.05|15.43|16.67|15.09|17.13|15.5|16.64|15.05|0
1662075900000|2022-09-01 23:45:00|16.71|15.12|16.89|15.28|16.97|15.35|16.67|15.08|0
1662076200000|2022-09-01 23:50:00|16.91|15.3|16.74|15.14|17.08|15.45|16.66|15.08|0
1662076500000|2022-09-01 23:55:00|16.77|15.18|16.68|15.09|16.81|15.21|16.62|15.04|0
1662076800000|2022-09-02 00:00:00|16.66|15.07|16.99|15.37|17.18|15.54|16.66|15.07|0
1662077100000|2022-09-02 00:05:00|17.02|15.4|16.61|15.03|17.21|15.57|16.61|15.03|0
1662077400000|2022-09-02 00:10:00|16.68|15.09|16.86|15.26|16.86|15.26|16.57|14.99|0
1662077700000|2022-09-02 00:15:00|16.92|15.31|17.95|16.24|17.97|16.26|16.92|15.31|0
1662078000000|2022-09-02 00:20:00|17.97|16.26|17.88|16.18|18.16|16.43|17.69|16.01|0
1662078300000|2022-09-02 00:25:00|17.9|16.2|17.53|15.86|17.92|16.22|17.46|15.79|0
1662078600000|2022-09-02 00:30:00|17.57|15.9|17.91|16.21|17.91|16.21|17.45|15.79|0
1662078900000|2022-09-02 00:35:00|17.87|16.17|17.98|16.27|17.99|16.27|17.75|16.06|0
1662079200000|2022-09-02 00:40:00|17.94|16.23|17.59|15.91|17.94|16.23|17.51|15.85|0
1662079500000|2022-09-02 00:45:00|17.55|15.88|17.91|16.21|17.97|16.26|17.55|15.88|0
1662079800000|2022-09-02 00:50:00|17.85|16.15|17.69|16.01|18.09|16.36|17.62|15.94|0
1662080100000|2022-09-02 00:55:00|17.73|16.04|17.72|16.04|17.83|16.13|17.54|15.87|0
1662080400000|2022-09-02 01:00:00|17.76|16.07|17.58|15.91|17.82|16.12|17.45|15.79|0
1662080700000|2022-09-02 01:05:00|17.56|15.89|17.71|16.02|17.75|16.06|17.45|15.79|0
1662081000000|2022-09-02 01:10:00|17.67|15.99|17.92|16.21|17.98|16.27|17.54|15.87|0
1662081300000|2022-09-02 01:15:00|17.9|16.19|17.74|16.05|17.98|16.27|17.51|15.84|0
1662081600000|2022-09-02 01:20:00|17.7|16.01|17.93|16.22|17.97|16.25|17.62|15.94|0
1662081900000|2022-09-02 01:25:00|17.96|16.25|17.84|16.14|18.04|16.32|17.81|16.11|0
1662082200000|2022-09-02 01:30:00|17.8|16.11|18.03|16.31|18.15|16.42|17.76|16.07|0
1662082500000|2022-09-02 01:35:00|17.99|16.28|17.91|16.2|18.26|16.52|17.72|16.03|0
1662082800000|2022-09-02 01:40:00|17.95|16.24|17.98|16.27|17.98|16.27|17.56|15.88|0
1662083100000|2022-09-02 01:45:00|17.94|16.23|18.17|16.44|18.21|16.47|17.82|16.12|0
1662083400000|2022-09-02 01:50:00|18.21|16.47|17.89|16.18|18.21|16.47|17.85|16.15|0
1662083700000|2022-09-02 01:55:00|17.85|16.15|17.76|16.07|17.93|16.22|17.76|16.07|0
1662084000000|2022-09-02 02:00:00|17.8|16.11|17.99|16.28|18.07|16.35|17.8|16.11|0
1662084300000|2022-09-02 02:05:00|17.95|16.24|18.18|16.45|18.18|16.45|17.95|16.24|0
1662084600000|2022-09-02 02:10:00|18.14|16.42|18.41|16.66|18.41|16.66|18.12|16.4|0
1662084900000|2022-09-02 02:15:00|18.37|16.62|18.49|16.73|18.61|16.84|18.33|16.58|0
1662085200000|2022-09-02 02:20:00|18.53|16.76|18.56|16.79|18.73|16.94|18.41|16.65|0
1662085500000|2022-09-02 02:25:00|18.6|16.83|18.68|16.9|18.84|17.05|18.56|16.79|0
1662085800000|2022-09-02 02:30:00|18.72|16.93|18.39|16.64|18.72|16.93|18.35|16.6|0
1662086100000|2022-09-02 02:35:00|18.41|16.66|18.42|16.67|18.51|16.74|18.38|16.63|0
1662086400000|2022-09-02 02:40:00|18.38|16.63|18.46|16.7|18.54|16.77|18.38|16.63|0
1662086700000|2022-09-02 02:45:00|18.42|16.66|18.13|16.4|18.46|16.7|18.13|16.4|0
1662087000000|2022-09-02 02:50:00|18.09|16.37|18.09|16.36|18.25|16.51|18.09|16.36|0
1662087300000|2022-09-02 02:55:00|18.12|16.4|18.12|16.39|18.2|16.46|18.04|16.32|0
1662087600000|2022-09-02 03:00:00|18.16|16.43|17.9|16.19|18.2|16.46|17.76|16.07|0
1662087900000|2022-09-02 03:05:00|17.88|16.17|17.6|15.92|17.88|16.17|17.6|15.92|0
1662088200000|2022-09-02 03:10:00|17.56|15.89|17.55|15.88|17.83|16.13|17.55|15.88|0
1662088500000|2022-09-02 03:15:00|17.52|15.85|17.74|16.05|17.74|16.05|17.48|15.81|0
1662088800000|2022-09-02 03:20:00|17.72|16.03|17.74|16.05|17.89|16.19|17.62|15.95|0
1662089100000|2022-09-02 03:25:00|17.73|16.01|17.81|16.11|17.93|16.22|17.7|16.01|0
1662089400000|2022-09-02 03:30:00|17.85|16.15|17.72|16.03|17.85|16.15|17.61|15.93|0
1662089700000|2022-09-02 03:35:00|17.76|16.07|17.7|16.01|17.76|16.07|17.6|15.93|0
1662090000000|2022-09-02 03:40:00|17.68|15.99|17.71|16.02|17.79|16.1|17.56|15.89|0
1662090300000|2022-09-02 03:45:00|17.67|15.99|17.7|16.02|17.71|16.02|17.59|15.91|0
1662090600000|2022-09-02 03:50:00|17.66|15.98|17.62|15.94|17.78|16.09|17.62|15.94|0
1662090900000|2022-09-02 03:55:00|17.66|15.98|17.69|16.01|17.74|16.05|17.58|15.9|0
1662091200000|2022-09-02 04:00:00|17.65|15.97|17.53|15.86|17.69|16|17.49|15.83|0
1662091500000|2022-09-02 04:05:00|17.57|15.89|17.6|15.92|17.64|15.96|17.55|15.88|0
1662091800000|2022-09-02 04:10:00|17.58|15.91|17.58|15.9|17.68|15.99|17.52|15.85|0
1662092100000|2022-09-02 04:15:00|17.56|15.88|16.94|15.33|17.56|15.88|16.94|15.33|0
1662092400000|2022-09-02 04:20:00|16.98|15.36|16.94|15.32|17.09|15.46|16.87|15.26|0
1662092700000|2022-09-02 04:25:00|16.97|15.36|16.86|15.25|17.01|15.39|16.82|15.22|0
1662093000000|2022-09-02 04:30:00|16.84|15.24|16.93|15.31|17|15.38|16.82|15.22|0
1662093300000|2022-09-02 04:35:00|16.91|15.3|16.96|15.34|16.96|15.34|16.77|15.18|0
1662093600000|2022-09-02 04:40:00|16.94|15.33|17.14|15.51|17.18|15.54|16.94|15.33|0
1662093900000|2022-09-02 04:45:00|17.18|15.54|17.32|15.67|17.36|15.71|17.16|15.52|0
1662094200000|2022-09-02 04:50:00|17.3|15.65|17.13|15.49|17.47|15.81|17.13|15.49|0
1662094500000|2022-09-02 04:55:00|17.09|15.46|16.82|15.22|17.13|15.49|16.82|15.22|0
1662094800000|2022-09-02 05:00:00|16.78|15.18|16.85|15.25|17.01|15.39|16.7|15.11|0
1662095100000|2022-09-02 05:05:00|16.89|15.28|17.18|15.55|17.18|15.55|16.87|15.26|0
1662095400000|2022-09-02 05:10:00|17.14|15.51|17.05|15.42|17.26|15.61|17.05|15.42|0
1662095700000|2022-09-02 05:15:00|17.06|15.44|17.36|15.71|17.42|15.76|16.99|15.37|0
1662096000000|2022-09-02 05:20:00|17.34|15.69|17.55|15.87|17.55|15.87|17.28|15.63|0
1662096300000|2022-09-02 05:25:00|17.58|15.91|17.65|15.97|17.74|16.05|17.51|15.84|0
1662096600000|2022-09-02 05:30:00|17.73|16.04|17.82|16.13|17.85|16.15|17.65|15.97|0
1662096900000|2022-09-02 05:35:00|17.84|16.14|18.17|16.44|18.19|16.46|17.84|16.14|0
1662097200000|2022-09-02 05:40:00|18.19|16.46|18.22|16.49|18.23|16.49|18.07|16.35|0
1662097500000|2022-09-02 05:45:00|18.26|16.52|18.26|16.52|18.42|16.67|18.2|16.47|0
1662097800000|2022-09-02 05:50:00|18.3|16.55|17.97|16.26|18.3|16.55|17.9|16.19|0
1662098100000|2022-09-02 05:55:00|18.01|16.3|18.09|16.36|18.45|16.69|17.97|16.26|0
1662098400000|2022-09-02 06:00:00|18.13|16.4|18.76|16.97|18.97|17.16|18.09|16.36|0
1662098700000|2022-09-02 06:05:00|18.72|16.94|18.59|16.82|19.01|17.2|18.39|16.64|0
1662099000000|2022-09-02 06:10:00|18.63|16.86|18.23|16.49|18.63|16.86|18.19|16.45|0
1662099300000|2022-09-02 06:15:00|18.25|16.51|18.22|16.48|18.54|16.78|18.1|16.38|0
1662099600000|2022-09-02 06:20:00|18.2|16.47|17.78|16.09|18.26|16.52|17.78|16.09|0
1662099900000|2022-09-02 06:25:00|17.82|16.12|17.42|15.77|17.82|16.12|17.42|15.77|0
1662100200000|2022-09-02 06:30:00|17.46|15.8|17|15.38|17.54|15.87|17|15.38|0
1662100500000|2022-09-02 06:35:00|16.96|15.35|16.75|15.16|17.04|15.42|16.7|15.11|0
1662100800000|2022-09-02 06:40:00|16.77|15.17|17.12|15.49|17.38|15.73|16.77|15.17|0
1662101100000|2022-09-02 06:45:00|17.16|15.52|16.85|15.25|17.16|15.52|16.82|15.21|0
1662101400000|2022-09-02 06:50:00|16.89|15.24|16.62|15.04|16.96|15.34|16.62|15.04|0
1662101700000|2022-09-02 06:55:00|16.59|15.01|16.58|15|16.91|15.3|16.58|15|0
1662102000000|2022-09-02 07:00:00|16.65|15.07|17.65|15.97|17.72|16.04|16.58|15|0
1662102300000|2022-09-02 07:05:00|17.59|15.91|18.13|16.4|18.13|16.4|17.28|15.63|0
1662102600000|2022-09-02 07:10:00|17.97|16.26|18.16|16.43|18.16|16.43|17.46|15.8|0
1662102900000|2022-09-02 07:15:00|18.12|16.39|18.63|16.86|18.79|17|18.04|16.32|0
1662103200000|2022-09-02 07:20:00|18.67|16.89|18.23|16.49|18.67|16.89|17.95|16.24|0
1662103500000|2022-09-02 07:25:00|18.15|16.42|17.79|16.09|18.3|16.56|17.79|16.09|0
1662103800000|2022-09-02 07:30:00|17.77|16.08|18.27|16.53|18.29|16.55|17.54|15.87|0
1662104100000|2022-09-02 07:35:00|18.45|16.69|18.29|16.54|18.57|16.8|18.21|16.47|0
1662104400000|2022-09-02 07:40:00|18.25|16.51|18.04|16.32|18.32|16.58|17.89|16.18|0
1662104700000|2022-09-02 07:45:00|17.91|16.2|18.07|16.35|18.43|16.68|17.85|16.15|0
1662105000000|2022-09-02 07:50:00|18|16.28|18.03|16.31|18.23|16.49|17.9|16.19|0
1662105300000|2022-09-02 07:55:00|17.99|16.28|18.22|16.48|18.3|16.56|17.87|16.17|0
1662105600000|2022-09-02 08:00:00|18.26|16.52|17.43|15.77|18.28|16.54|17.4|15.74|0
1662105900000|2022-09-02 08:05:00|17.47|15.81|17.2|15.56|17.59|15.91|17.16|15.53|0
1662106200000|2022-09-02 08:10:00|17.16|15.53|17.27|15.62|17.31|15.66|17.08|15.46|0
1662106500000|2022-09-02 08:15:00|17.23|15.59|17.04|15.41|17.34|15.69|16.85|15.25|0
1662106800000|2022-09-02 08:20:00|17|15.38|17.07|15.44|17.07|15.44|16.55|14.98|0
1662107100000|2022-09-02 08:25:00|17.03|15.41|16.76|15.17|17.07|15.44|16.65|15.07|0
1662107400000|2022-09-02 08:30:00|16.73|15.13|16.91|15.3|17.02|15.4|16.5|14.93|0
1662107700000|2022-09-02 08:35:00|16.89|15.28|16.53|14.96|16.94|15.33|16.5|14.92|0
1662108000000|2022-09-02 08:40:00|16.55|14.97|16.52|14.95|16.58|15|16.42|14.85|0
1662108300000|2022-09-02 08:45:00|16.49|14.92|16.3|14.75|16.78|15.18|16.3|14.75|0
1662108600000|2022-09-02 08:50:00|16.26|14.71|16.33|14.77|16.37|14.81|16.12|14.58|0
1662108900000|2022-09-02 08:55:00|16.37|14.81|16.29|14.74|16.66|15.07|16.25|14.7|0
1662109200000|2022-09-02 09:00:00|16.36|14.8|16.76|15.16|16.76|15.16|16.36|14.8|0
1662109500000|2022-09-02 09:05:00|16.79|15.19|16.81|15.21|16.86|15.26|16.53|14.96|0
1662109800000|2022-09-02 09:10:00|16.82|15.22|16.74|15.15|16.82|15.22|16.53|14.95|0
1662110100000|2022-09-02 09:15:00|16.73|15.13|16.85|15.24|16.85|15.24|16.67|15.08|0
1662110400000|2022-09-02 09:20:00|16.81|15.21|17.07|15.44|17.07|15.44|16.81|15.21|0
1662110700000|2022-09-02 09:25:00|16.99|15.37|16.76|15.17|16.99|15.37|16.62|15.03|0
1662111000000|2022-09-02 09:30:00|16.73|15.13|17.09|15.46|17.13|15.5|16.65|15.07|0
1662111300000|2022-09-02 09:35:00|17.13|15.5|17.09|15.46|17.24|15.6|17.05|15.43|0
1662111600000|2022-09-02 09:40:00|17.05|15.43|17.19|15.56|17.2|15.56|16.9|15.29|0
1662111900000|2022-09-02 09:45:00|17.16|15.52|17.04|15.41|17.19|15.56|16.81|15.21|0
1662112200000|2022-09-02 09:50:00|17.02|15.4|16.69|15.1|17.02|15.4|16.66|15.07|0
1662112500000|2022-09-02 09:55:00|16.73|15.14|16.54|14.97|16.8|15.2|16.54|14.97|0
1662112800000|2022-09-02 10:00:00|16.58|15|16.42|14.86|16.61|15.03|16.35|14.8|0
1662113100000|2022-09-02 10:05:00|16.39|14.83|16.94|15.32|16.99|15.37|16.39|14.83|0
1662113400000|2022-09-02 10:10:00|16.97|15.36|16.86|15.25|17.12|15.49|16.75|15.15|0
1662113700000|2022-09-02 10:15:00|16.89|15.28|17.17|15.53|17.17|15.53|16.81|15.21|0
1662114000000|2022-09-02 10:20:00|17.15|15.52|17.45|15.79|17.49|15.82|17.07|15.45|0
1662114300000|2022-09-02 10:25:00|17.41|15.75|17.67|15.99|17.67|15.99|17.37|15.72|0
1662114600000|2022-09-02 10:30:00|17.71|16.03|17.9|16.2|18.18|16.45|17.67|15.99|0
1662114900000|2022-09-02 10:35:00|17.92|16.21|17.54|15.87|17.96|16.25|17.54|15.87|0
1662115200000|2022-09-02 10:40:00|17.51|15.84|17.62|15.94|17.65|15.97|17.27|15.63|0
1662115500000|2022-09-02 10:45:00|17.6|15.92|17.53|15.86|17.96|16.25|17.49|15.83|0
1662115800000|2022-09-02 10:50:00|17.59|15.91|17.56|15.89|17.84|16.14|17.45|15.79|0
1662116100000|2022-09-02 10:55:00|17.53|15.86|17.25|15.61|17.62|15.94|17.16|15.52|0
1662116400000|2022-09-02 11:00:00|17.27|15.63|17.4|15.74|17.44|15.78|16.98|15.37|0
1662116700000|2022-09-02 11:05:00|17.44|15.77|17.39|15.73|17.63|15.95|17.17|15.53|0
1662117000000|2022-09-02 11:10:00|17.35|15.7|17.77|16.08|18.05|16.33|17.27|15.63|0
1662117300000|2022-09-02 11:15:00|17.73|16.04|17.49|15.83|17.73|16.04|17.38|15.73|0
1662117600000|2022-09-02 11:20:00|17.53|15.86|17.99|16.28|17.99|16.28|17.53|15.86|0
1662117900000|2022-09-02 11:25:00|17.95|16.24|17.83|16.13|17.99|16.28|17.56|15.89|0
1662118200000|2022-09-02 11:30:00|17.67|15.99|17.57|15.9|17.9|16.2|17.55|15.88|0
1662118500000|2022-09-02 11:35:00|17.59|15.91|16.94|15.32|17.63|15.95|16.94|15.32|0
1662118800000|2022-09-02 11:40:00|16.97|15.36|16.78|15.18|17.05|15.42|16.67|15.08|0
1662119100000|2022-09-02 11:45:00|16.76|15.17|16.57|14.99|17|15.38|16.55|14.98|0
1662119400000|2022-09-02 11:50:00|16.63|15.04|16.62|15.04|16.7|15.11|16.44|14.87|0
1662119700000|2022-09-02 11:55:00|16.58|15|16.76|15.16|16.88|15.27|16.58|15|0
1662120000000|2022-09-02 12:00:00|16.8|15.2|16.72|15.13|16.8|15.2|16.57|14.99|0
1662120300000|2022-09-02 12:05:00|16.75|15.16|16.6|15.02|16.75|15.16|16.38|14.82|0
1662120600000|2022-09-02 12:10:00|16.56|14.99|16.97|15.35|16.97|15.35|16.52|14.95|0
1662120900000|2022-09-02 12:15:00|16.93|15.32|16.85|15.24|17.04|15.42|16.77|15.18|0
1662121200000|2022-09-02 12:20:00|16.81|15.21|15.86|14.35|16.81|15.21|15.86|14.35|0
1662121500000|2022-09-02 12:25:00|15.89|14.38|16.19|14.65|16.61|15.03|15.79|14.28|0
1662121800000|2022-09-02 12:30:00|16.12|14.58|12.81|11.59|16.59|15.01|12.11|10.91|0
1662122100000|2022-09-02 12:35:00|12.63|11.43|11.7|10.5|12.96|11.73|11.27|10.07|0
1662122400000|2022-09-02 12:40:00|11.73|10.53|13.23|11.97|13.23|11.97|11.46|10.26|0
1662122700000|2022-09-02 12:45:00|13.2|11.94|13.01|11.77|14.1|12.75|12.95|11.72|0
1662123000000|2022-09-02 12:50:00|12.99|11.75|12.21|11.01|12.99|11.75|12.21|11.01|0
1662123300000|2022-09-02 12:55:00|12.24|11.04|11.73|10.53|12.29|11.09|11.73|10.53|0
1662123600000|2022-09-02 13:00:00|11.75|10.55|11.48|10.28|12.14|10.94|11.43|10.23|0
1662123900000|2022-09-02 13:05:00|11.45|10.25|10.93|9.73|11.61|10.41|10.86|9.66|0
1662124200000|2022-09-02 13:10:00|10.91|9.71|11|9.8|11.19|9.99|10.67|9.47|0
1662124500000|2022-09-02 13:15:00|10.97|9.77|10.37|9.17|11|9.8|10.35|9.15|0
1662124800000|2022-09-02 13:20:00|10.39|9.19|10.41|9.21|10.44|9.24|10.1|8.9|0
1662125100000|2022-09-02 13:25:00|10.38|9.18|10.33|9.13|10.51|9.31|10.24|9.04|0
1662125400000|2022-09-02 13:30:00|10.31|9.11|11.99|10.79|12.19|10.99|10.31|9.11|0
1662125700000|2022-09-02 13:35:00|12.05|10.85|11.38|10.18|12.16|10.96|11.25|10.05|0
1662126000000|2022-09-02 13:40:00|11.36|10.16|12.92|11.69|13.19|11.93|11.36|10.16|0
1662126300000|2022-09-02 13:45:00|12.7|11.49|12.43|11.23|13|11.77|12.07|10.87|0
1662126600000|2022-09-02 13:50:00|12.36|11.16|12.34|11.14|12.69|11.48|11.57|10.37|0
1662126900000|2022-09-02 13:55:00|12.25|11.05|12.85|11.63|12.88|11.66|11.84|10.64|0
1662127200000|2022-09-02 14:00:00|12.76|11.55|13.55|12.26|14.09|12.75|12.49|11.29|0
1662127500000|2022-09-02 14:05:00|13.52|12.23|12.66|11.45|13.61|12.32|12.45|11.25|0
1662127800000|2022-09-02 14:10:00|12.6|11.4|11.18|9.98|12.63|11.42|10.92|9.72|0
1662128100000|2022-09-02 14:15:00|11.13|9.93|10.89|9.69|11.18|9.98|10.52|9.32|0
1662128400000|2022-09-02 14:20:00|10.87|9.67|10.66|9.46|11.48|10.28|10.27|9.07|0
1662128700000|2022-09-02 14:25:00|10.59|9.39|9.9|8.7|10.66|9.46|9.9|8.7|0
1662129000000|2022-09-02 14:30:00|9.95|8.75|9.46|8.26|9.95|8.75|9.28|8.08|0
1662129300000|2022-09-02 14:35:00|9.44|8.24|9.12|7.92|9.44|8.24|8.99|7.79|0
1662129600000|2022-09-02 14:40:00|9.06|7.86|9.07|7.87|9.23|8.03|8.8|7.6|0
1662129900000|2022-09-02 14:45:00|9.05|7.85|9.33|8.13|9.4|8.2|9.01|7.81|0
1662130200000|2022-09-02 14:50:00|9.31|8.11|9.35|8.15|9.62|8.42|8.7|7.5|0
1662130500000|2022-09-02 14:55:00|9.4|8.2|9.37|8.17|9.84|8.64|9.13|7.93|0
1662130800000|2022-09-02 15:00:00|9.28|8.08|8.73|7.53|9.53|8.33|8.73|7.53|0
1662131100000|2022-09-02 15:05:00|8.71|7.51|9.23|8.03|9.32|8.12|8.6|7.4|0
1662131400000|2022-09-02 15:10:00|9.21|8.01|8.87|7.67|9.39|8.19|8.83|7.63|0
1662131700000|2022-09-02 15:15:00|8.89|7.69|8.8|7.6|9.27|8.07|8.78|7.58|0
1662132000000|2022-09-02 15:20:00|8.85|7.65|8.68|7.48|8.98|7.78|8.57|7.37|0
1662132300000|2022-09-02 15:25:00|8.67|7.47|8.78|7.58|8.98|7.78|8.67|7.47|0
1662132600000|2022-09-02 15:30:00|8.74|7.54|8.73|7.53|8.89|7.69|8.4|7.2|0
1662132900000|2022-09-02 15:35:00|8.78|7.58|8.58|7.38|8.91|7.71|8.52|7.32|0
1662133200000|2022-09-02 15:40:00|8.56|7.36|9.1|7.9|9.46|8.26|8.56|7.36|0
1662133500000|2022-09-02 15:45:00|9.07|7.87|8.62|7.42|9.14|7.94|8.49|7.29|0
1662133800000|2022-09-02 15:50:00|8.59|7.39|8.44|7.24|8.64|7.44|8.38|7.18|0
1662134100000|2022-09-02 15:55:00|8.46|7.26|8.52|7.32|8.63|7.43|8.34|7.14|0
1662134400000|2022-09-02 16:00:00|8.46|7.26|8.62|7.42|8.78|7.58|8.31|7.11|0
1662134700000|2022-09-02 16:05:00|8.65|7.45|8.81|7.61|8.92|7.72|8.6|7.4|0
1662135000000|2022-09-02 16:10:00|8.84|7.64|9.05|7.85|9.14|7.94|8.79|7.59|0
1662135300000|2022-09-02 16:15:00|9.12|7.92|9.66|8.46|9.66|8.46|9.09|7.89|0
1662135600000|2022-09-02 16:20:00|9.69|8.49|10.54|9.34|10.98|9.78|9.52|8.32|0
1662135900000|2022-09-02 16:25:00|10.62|9.42|10.9|9.7|11.01|9.81|10.46|9.26|0
1662136200000|2022-09-02 16:30:00|10.95|9.75|12.43|10.17|12.9|10.55|10.95|9.29|0
1662136500000|2022-09-02 16:35:00|12.46|10.19|12.9|10.56|14.01|11.46|11.61|9.5|0
1662136800000|2022-09-02 16:40:00|12.87|10.53|14.38|11.76|14.48|11.85|12.87|10.53|0
1662137100000|2022-09-02 16:45:00|14.45|11.82|14.85|12.15|18.56|15.48|14.07|11.51|0
1662137400000|2022-09-02 16:50:00|14.88|12.18|15.09|12.35|16.31|13.34|14.83|12.13|0
1662137700000|2022-09-02 16:55:00|15.13|12.38|15.12|12.37|15.71|12.85|14.7|12.03|0
1662138000000|2022-09-02 17:00:00|15.41|12.61|17.63|14.55|18.49|15.41|15.41|12.61|0
1662138300000|2022-09-02 17:05:00|17.59|14.51|18.22|15.14|18.57|15.49|16.99|13.91|0
1662138600000|2022-09-02 17:10:00|18.18|15.1|17.77|14.69|18.56|15.48|17.77|14.69|0
1662138900000|2022-09-02 17:15:00|17.69|14.61|17.32|14.24|18.59|15.51|17|13.92|0
1662139200000|2022-09-02 17:20:00|17.47|14.39|20.57|17.49|20.57|17.49|17.23|14.15|0
1662139500000|2022-09-02 17:25:00|20.48|17.4|20.35|17.27|21.24|18.16|20.26|17.18|0
1662139800000|2022-09-02 17:30:00|20.56|17.48|20.47|17.39|20.94|17.86|19.91|16.83|0
1662140100000|2022-09-02 17:35:00|20.38|17.3|20.51|17.43|21.02|17.94|19.5|16.42|0
1662140400000|2022-09-02 17:40:00|20.55|17.47|19.91|16.83|20.91|17.83|19.75|16.67|0
1662140700000|2022-09-02 17:45:00|20.03|16.95|21.88|18.8|21.88|18.8|19.34|16.26|0
1662141000000|2022-09-02 17:50:00|21.95|18.87|22.4|19.32|23.32|20.24|21.77|18.69|0
1662141300000|2022-09-02 17:55:00|22.58|19.5|23.12|20.04|23.36|20.28|22.58|19.5|0
1662141600000|2022-09-02 18:00:00|23.21|20.13|21.89|18.81|23.21|20.13|21.85|18.77|0
1662141900000|2022-09-02 18:05:00|21.8|18.72|21.45|18.37|22.89|19.81|21.27|18.19|0
1662142200000|2022-09-02 18:10:00|21.4|18.32|21.75|19.11|22.15|19.24|21.05|17.97|0
1662142500000|2022-09-02 18:15:00|21.79|19.15|21.7|19.06|22.19|19.55|21.17|18.53|0
1662142800000|2022-09-02 18:20:00|21.65|19.01|21.6|18.96|22.05|19.41|21.21|18.57|0
1662143100000|2022-09-02 18:25:00|21.69|19.05|20.26|17.62|21.69|19.05|19.93|17.29|0
1662143400000|2022-09-02 18:30:00|20.13|17.49|20.78|18.14|21.08|18.44|20.06|17.42|0
1662143700000|2022-09-02 18:35:00|20.82|18.18|19.88|17.24|20.9|18.26|19.59|16.95|0
1662144000000|2022-09-02 18:40:00|19.84|17.2|19.5|16.86|20.49|17.85|19.5|16.86|0
1662144300000|2022-09-02 18:45:00|19.59|16.95|20.41|17.77|20.58|17.94|19.54|16.9|0
1662144600000|2022-09-02 18:50:00|20.37|17.73|20.83|18.19|20.87|18.23|20.28|17.64|0
1662144900000|2022-09-02 18:55:00|20.92|18.28|22.24|19.6|22.47|19.83|20.92|18.28|0
1662145200000|2022-09-02 19:00:00|22.42|19.78|20.69|18.05|22.42|19.78|20.28|17.64|0
1662145500000|2022-09-02 19:05:00|20.65|18.01|20.64|18|21.03|18.39|19.85|17.21|0
1662145800000|2022-09-02 19:10:00|20.81|18.17|20.25|17.61|20.9|18.26|19.67|17.03|0
1662146100000|2022-09-02 19:15:00|20.29|17.65|20.58|17.94|21.06|18.42|19.62|16.98|0
1662146400000|2022-09-02 19:20:00|20.67|18.03|22.44|19.8|22.86|20.22|19.83|17.19|0
1662146700000|2022-09-02 19:25:00|22.53|19.89|21.14|18.5|23.66|21.02|20.83|18.19|0
1662147000000|2022-09-02 19:30:00|21.22|18.58|23|20.36|23|20.36|21.22|18.58|0
1662147300000|2022-09-02 19:35:00|23.05|20.41|25.04|21.96|26.27|23.19|23.05|20.41|0
1662147600000|2022-09-02 19:40:00|24.99|21.91|26.11|23.03|26.11|23.03|24.99|21.91|0
1662147900000|2022-09-02 19:45:00|25.98|22.9|24.27|21.19|26|22.92|24.17|21.09|0
1662148200000|2022-09-02 19:50:00|24|20.92|22.82|19.74|24.07|20.99|22.78|19.7|0
1662148500000|2022-09-02 19:55:00|22.54|19.46|21.59|18.51|23.35|20.27|21.59|18.51|0
1662148800000|2022-09-02 20:00:00|21.68|18.6|20.97|17.89|21.91|18.83|20.97|17.89|0
1662149100000|2022-09-02 20:05:00|21.14|18.06|21.09|18.01|21.14|18.06|20.79|17.71|0
1662149400000|2022-09-02 20:10:00|21.05|17.97|20.4|18.45|21.34|19.31|20.16|17.7|0
1662424200000|2022-09-06 00:30:00|14.57|13.18|14.02|12.69|14.61|13.22|13.88|12.56|0
1662424500000|2022-09-06 00:35:00|14.06|12.72|14.27|12.91|14.3|12.94|13.95|12.62|0
1662424800000|2022-09-06 00:40:00|14.23|12.88|13.94|12.61|14.23|12.88|13.94|12.61|0
1662425100000|2022-09-06 00:45:00|13.97|12.64|13.72|12.41|14.08|12.74|13.65|12.35|0
1662425400000|2022-09-06 00:50:00|13.69|12.38|13.71|12.41|13.93|12.6|13.68|12.38|0
1662425700000|2022-09-06 00:55:00|13.68|12.38|13.57|12.28|13.68|12.38|13.23|11.97|0
1662426000000|2022-09-06 01:00:00|13.55|12.26|13.42|12.15|13.71|12.4|13.36|12.09|0
1662426300000|2022-09-06 01:05:00|13.32|12.05|13.42|12.14|13.45|12.17|13.22|11.96|0
1662426600000|2022-09-06 01:10:00|13.45|12.17|13.62|12.32|13.72|12.42|13.42|12.14|0
1662426900000|2022-09-06 01:15:00|13.65|12.35|13.68|12.38|13.72|12.41|13.51|12.22|0
1662427200000|2022-09-06 01:20:00|13.66|12.36|13.74|12.43|13.78|12.47|13.54|12.25|0
1662427500000|2022-09-06 01:25:00|13.78|12.46|13.91|12.59|13.98|12.65|13.77|12.46|0
1662427800000|2022-09-06 01:30:00|13.87|12.55|14.04|12.71|14.08|12.74|13.77|12.46|0
1662428100000|2022-09-06 01:35:00|14.06|12.72|14.11|12.76|14.11|12.76|13.86|12.54|0
1662428400000|2022-09-06 01:40:00|14.09|12.75|14.28|12.92|14.32|12.95|14.09|12.75|0
1662428700000|2022-09-06 01:45:00|14.32|12.95|14.6|13.21|14.68|13.28|14.28|12.92|0
1662429000000|2022-09-06 01:50:00|14.56|13.18|14.7|13.3|14.78|13.37|14.49|13.11|0
1662429300000|2022-09-06 01:55:00|14.74|13.34|14.88|13.46|14.93|13.5|14.74|13.34|0
1662429600000|2022-09-06 02:00:00|14.84|13.43|14.76|13.36|14.92|13.5|14.58|13.19|0
1662429900000|2022-09-06 02:05:00|14.73|13.32|15.47|14|15.47|14|14.73|13.32|0
1662430200000|2022-09-06 02:10:00|15.43|13.96|15.05|13.61|15.47|14|15.05|13.61|0
1662430500000|2022-09-06 02:15:00|15.03|13.6|15.04|13.61|15.23|13.78|14.9|13.48|0
1662430800000|2022-09-06 02:20:00|15.08|13.64|15.15|13.7|15.34|13.88|15|13.57|0
1662431100000|2022-09-06 02:25:00|15.18|13.74|15.06|13.63|15.18|13.74|14.88|13.46|0
1662431400000|2022-09-06 02:30:00|15.1|13.66|15.17|13.72|15.44|13.97|14.99|13.56|0
1662431700000|2022-09-06 02:35:00|15.13|13.69|14.75|13.34|15.13|13.69|14.68|13.28|0
1662432000000|2022-09-06 02:40:00|14.64|13.24|14.52|13.14|14.78|13.38|14.41|13.04|0
1662432300000|2022-09-06 02:45:00|14.56|13.17|14.66|13.26|14.74|13.33|14.52|13.14|0
1662432600000|2022-09-06 02:50:00|14.64|13.25|14.4|13.02|14.71|13.31|14.4|13.02|0
1662432900000|2022-09-06 02:55:00|14.43|13.06|14.5|13.12|14.58|13.19|14.4|13.02|0
1662433200000|2022-09-06 03:00:00|14.46|13.08|14.82|13.41|14.88|13.46|14.42|13.05|0
1662433500000|2022-09-06 03:05:00|14.86|13.44|14.89|13.47|14.97|13.54|14.75|13.34|0
1662433800000|2022-09-06 03:10:00|14.93|13.51|15.15|13.7|15.17|13.72|14.77|13.37|0
1662434100000|2022-09-06 03:15:00|15.18|13.74|15.02|13.59|15.22|13.77|14.99|13.56|0
1662434400000|2022-09-06 03:20:00|14.99|13.56|15.02|13.59|15.06|13.62|14.84|13.42|0
1662434700000|2022-09-06 03:25:00|15|13.57|14.78|13.38|15|13.57|14.71|13.31|0
1662435000000|2022-09-06 03:30:00|14.82|13.41|14.96|13.54|14.97|13.54|14.78|13.37|0
1662435300000|2022-09-06 03:35:00|14.93|13.51|14.88|13.46|15|13.57|14.84|13.43|0
1662435600000|2022-09-06 03:40:00|14.92|13.5|15.29|13.83|15.29|13.84|14.92|13.5|0
1662435900000|2022-09-06 03:45:00|15.41|13.94|15.63|14.14|15.63|14.14|15.12|13.68|0
1662436200000|2022-09-06 03:50:00|15.59|14.11|15.58|14.1|15.74|14.25|15.51|14.04|0
1662436500000|2022-09-06 03:55:00|15.55|14.06|15.42|13.95|15.62|14.13|15.38|13.92|0
1662436800000|2022-09-06 04:00:00|15.46|13.99|15.34|13.88|15.46|13.99|15.26|13.81|0
1662437100000|2022-09-06 04:05:00|15.3|13.84|15.29|13.83|15.33|13.87|15.22|13.77|0
1662437400000|2022-09-06 04:10:00|15.33|13.87|15.28|13.83|15.37|13.9|15.25|13.8|0
1662437700000|2022-09-06 04:15:00|15.32|13.86|15.39|13.93|15.44|13.97|15.24|13.79|0
1662438000000|2022-09-06 04:20:00|15.43|13.96|15.08|13.64|15.43|13.96|15|13.57|0
1662438300000|2022-09-06 04:25:00|15.06|13.63|14.96|13.53|15.15|13.71|14.92|13.5|0
1662438600000|2022-09-06 04:30:00|14.92|13.5|15.1|13.66|15.16|13.72|14.92|13.5|0
1662438900000|2022-09-06 04:35:00|15.14|13.7|15.05|13.62|15.14|13.7|14.97|13.54|0
1662439200000|2022-09-06 04:40:00|15.04|13.6|15.12|13.68|15.12|13.68|14.94|13.52|0
1662439500000|2022-09-06 04:45:00|15.16|13.72|15.35|13.88|15.4|13.94|15.04|13.61|0
1662439800000|2022-09-06 04:50:00|15.34|13.85|15.3|13.84|15.42|13.95|15.19|13.74|0
1662440100000|2022-09-06 04:55:00|15.28|13.83|15.8|14.3|15.84|14.33|15.22|13.77|0
1662440400000|2022-09-06 05:00:00|15.84|14.33|16.07|14.54|16.07|14.54|15.72|14.22|0
1662440700000|2022-09-06 05:05:00|16.03|14.5|15.98|14.46|16.07|14.54|15.87|14.36|0
1662441000000|2022-09-06 05:10:00|15.94|14.43|16.72|15.12|16.84|15.24|15.9|14.39|0
1662441300000|2022-09-06 05:15:00|16.68|15.09|16.75|15.15|16.83|15.23|16.63|15.05|0
1662441600000|2022-09-06 05:20:00|16.79|15.19|16.5|14.93|16.91|15.3|16.46|14.89|0
1662441900000|2022-09-06 05:25:00|16.46|14.89|16.61|15.03|16.74|15.14|16.46|14.89|0
1662442200000|2022-09-06 05:30:00|16.65|15.07|16.27|14.72|16.81|15.21|16.23|14.69|0
1662442500000|2022-09-06 05:35:00|16.25|14.7|15.67|14.18|16.25|14.7|15.64|14.15|0
1662442800000|2022-09-06 05:40:00|15.71|14.21|15.74|14.24|15.86|14.35|15.67|14.17|0
1662443100000|2022-09-06 05:45:00|15.78|14.28|15.64|14.15|15.82|14.31|15.55|14.07|0
1662443400000|2022-09-06 05:50:00|15.66|14.17|15.75|14.25|15.81|14.3|15.5|14.02|0
1662443700000|2022-09-06 05:55:00|15.77|14.26|16.11|14.58|16.11|14.58|15.65|14.16|0
1662444000000|2022-09-06 06:00:00|16.15|14.61|16.06|14.53|16.47|14.9|15.72|14.22|0
1662444300000|2022-09-06 06:05:00|16.1|14.57|16.02|14.49|16.26|14.71|15.9|14.38|0
1662444600000|2022-09-06 06:10:00|15.98|14.46|15.62|14.13|16.25|14.71|15.58|14.1|0
1662444900000|2022-09-06 06:15:00|15.58|14.09|15.77|14.26|15.97|14.45|15.54|14.06|0
1662445200000|2022-09-06 06:20:00|15.76|14.23|15.35|13.89|15.88|14.37|15.26|13.8|0
1662445500000|2022-09-06 06:25:00|15.33|13.87|15.13|13.69|15.37|13.91|15.06|13.63|0
1662445800000|2022-09-06 06:30:00|15.1|13.66|14.86|13.45|15.17|13.73|14.68|13.28|0
1662446100000|2022-09-06 06:35:00|14.83|13.41|15.04|13.61|15.12|13.68|14.64|13.24|0
1662446400000|2022-09-06 06:40:00|15.01|13.58|14.84|13.42|15.59|14.1|14.8|13.39|0
1662446700000|2022-09-06 06:45:00|14.82|13.41|14.94|13.52|15.04|13.61|14.76|13.36|0
1662447000000|2022-09-06 06:50:00|14.98|13.55|15.12|13.68|15.2|13.75|14.94|13.51|0
1662447300000|2022-09-06 06:55:00|15.05|13.61|14.74|13.34|15.12|13.68|14.74|13.34|0
1662447600000|2022-09-06 07:00:00|14.93|13.51|14.24|12.84|15.08|13.64|13.97|12.57|0
1662447900000|2022-09-06 07:05:00|14.15|12.8|13.86|12.54|14.27|12.91|13.65|12.35|0
1662448200000|2022-09-06 07:10:00|13.72|12.41|13.36|12.09|13.93|12.6|13.16|11.91|0
1662448500000|2022-09-06 07:15:00|13.4|12.12|13.6|12.3|13.63|12.33|12.73|11.51|0
1662448800000|2022-09-06 07:20:00|13.54|12.25|12.88|11.65|13.56|12.27|12.68|11.47|0
1662449100000|2022-09-06 07:25:00|12.84|11.62|12.64|11.44|13.09|11.85|12.55|11.35|0
1662449400000|2022-09-06 07:30:00|12.61|11.41|13.16|11.91|13.17|11.91|12.61|11.41|0
1662449700000|2022-09-06 07:35:00|13.1|11.85|13.38|12.1|13.43|12.15|12.96|11.73|0
1662450000000|2022-09-06 07:40:00|13.39|12.12|13.51|12.22|13.53|12.24|13.02|11.78|0
1662450300000|2022-09-06 07:45:00|13.49|12.21|13.66|12.36|13.69|12.39|13.42|12.14|0
1662450600000|2022-09-06 07:50:00|13.67|12.37|13.89|12.57|13.93|12.61|13.52|12.23|0
1662450900000|2022-09-06 07:55:00|13.91|12.59|13.75|12.44|13.96|12.63|13.64|12.34|0
1662451200000|2022-09-06 08:00:00|13.71|12.41|13.99|12.65|14.13|12.79|13.68|12.37|0
1662451500000|2022-09-06 08:05:00|14.02|12.69|14.7|13.3|14.78|13.37|13.92|12.59|0
1662451800000|2022-09-06 08:10:00|14.74|13.34|14.88|13.47|15.19|13.74|14.7|13.3|0
1662452100000|2022-09-06 08:15:00|14.85|13.43|15|13.58|15.47|13.99|14.53|13.15|0
1662452400000|2022-09-06 08:20:00|15.04|13.61|15.38|13.91|15.41|13.95|14.81|13.4|0
1662452700000|2022-09-06 08:25:00|15.34|13.88|14.91|13.49|15.36|13.89|14.84|13.43|0
1662453000000|2022-09-06 08:30:00|14.88|13.46|15.13|13.69|15.25|13.8|14.77|13.36|0
1662453300000|2022-09-06 08:35:00|15.09|13.66|14.9|13.48|15.36|13.9|14.86|13.45|0
1662453600000|2022-09-06 08:40:00|14.88|13.46|14.63|13.24|14.9|13.48|14.42|13.04|0
1662453900000|2022-09-06 08:45:00|14.65|13.26|14.66|13.27|14.66|13.27|14.34|12.97|0
1662454200000|2022-09-06 08:50:00|14.62|13.23|14.27|12.91|14.81|13.4|14.25|12.9|0
1662454500000|2022-09-06 08:55:00|14.29|12.93|14.1|12.76|14.4|13.02|14.09|12.74|0
1662454800000|2022-09-06 09:00:00|14.09|12.74|15.09|13.65|15.13|13.69|14.09|12.74|0
1662455100000|2022-09-06 09:05:00|15.14|13.7|15.4|13.94|15.5|14.02|14.86|13.44|0
1662455400000|2022-09-06 09:10:00|15.38|13.92|15.49|14.01|15.67|14.18|15.23|13.78|0
1662455700000|2022-09-06 09:15:00|15.55|14.07|15.06|13.63|15.57|14.08|15.06|13.63|0
1662456000000|2022-09-06 09:20:00|15.1|13.66|14.79|13.38|15.33|13.87|14.76|13.35|0
1662456300000|2022-09-06 09:25:00|14.76|13.35|14.49|13.11|14.9|13.48|14.4|13.03|0
1662456600000|2022-09-06 09:30:00|14.53|13.14|14.37|13.01|14.78|13.38|14.31|12.95|0
1662456900000|2022-09-06 09:35:00|14.41|13.04|14.33|12.97|14.48|13.1|14.28|12.92|0
1662457200000|2022-09-06 09:40:00|14.35|12.98|14.5|13.12|14.54|13.16|13.97|12.64|0
1662457500000|2022-09-06 09:45:00|14.54|13.16|14.68|13.28|14.68|13.28|14.24|12.89|0
1662457800000|2022-09-06 09:50:00|14.64|13.25|14.2|12.85|14.64|13.25|14.06|12.72|0
1662458100000|2022-09-06 09:55:00|14.16|12.81|14.12|12.78|14.3|12.94|14.05|12.72|0
1662458400000|2022-09-06 10:00:00|14.17|12.82|14.22|12.87|14.4|13.03|14.08|12.74|0
1662458700000|2022-09-06 10:05:00|14.18|12.83|14.09|12.75|14.22|12.87|14|12.67|0
1662459000000|2022-09-06 10:10:00|14.05|12.71|13.47|12.18|14.21|12.86|13.47|12.18|0
1662459300000|2022-09-06 10:15:00|13.5|12.22|13.15|11.9|13.57|12.28|12.99|11.75|0
1662459600000|2022-09-06 10:20:00|13.1|11.86|12.71|11.5|13.29|12.02|12.65|11.44|0
1662459900000|2022-09-06 10:25:00|12.68|11.47|12.84|11.62|13.01|11.77|12.37|11.17|0
1662460200000|2022-09-06 10:30:00|12.81|11.59|13.27|12|13.37|12.1|12.81|11.59|0
1662460500000|2022-09-06 10:35:00|13.23|11.97|13.35|12.07|13.37|12.09|13.1|11.85|0
1662460800000|2022-09-06 10:40:00|13.36|12.09|13.42|12.14|13.53|12.24|13.19|11.93|0
1662461100000|2022-09-06 10:45:00|13.46|12.18|13.59|12.29|13.61|12.31|13.22|11.96|0
1662461400000|2022-09-06 10:50:00|13.61|12.31|13.79|12.48|13.86|12.54|13.52|12.23|0
1662461700000|2022-09-06 10:55:00|13.76|12.45|13.64|12.34|13.83|12.51|13.54|12.25|0
1662462000000|2022-09-06 11:00:00|13.71|12.41|13.67|12.37|13.82|12.5|13.54|12.25|0
1662462300000|2022-09-06 11:05:00|13.71|12.4|13.56|12.27|13.95|12.62|13.56|12.27|0
1662462600000|2022-09-06 11:10:00|13.52|12.24|13.62|12.32|13.69|12.39|13.45|12.17|0
1662462900000|2022-09-06 11:15:00|13.66|12.36|13.68|12.38|13.76|12.45|13.55|12.26|0
1662463200000|2022-09-06 11:20:00|13.72|12.41|14.24|12.89|14.35|12.99|13.58|12.28|0
1662463500000|2022-09-06 11:25:00|14.28|12.92|14.09|12.75|14.28|12.92|13.83|12.51|0
1662463800000|2022-09-06 11:30:00|14.2|12.85|14.23|12.87|14.42|13.04|13.98|12.65|0
1662464100000|2022-09-06 11:35:00|14.27|12.91|14.85|13.43|14.88|13.47|14.23|12.87|0
1662464400000|2022-09-06 11:40:00|14.88|13.47|14.65|13.26|15.15|13.7|14.62|13.22|0
1662464700000|2022-09-06 11:45:00|14.62|13.22|14.91|13.49|15.02|13.59|14.54|13.15|0
1662465000000|2022-09-06 11:50:00|14.98|13.55|14.49|13.11|15.17|13.72|14.42|13.04|0
1662465300000|2022-09-06 11:55:00|14.45|13.08|14.05|12.71|14.45|13.08|13.94|12.61|0
1662465600000|2022-09-06 12:00:00|14.03|12.69|13.62|12.32|14.03|12.69|13.59|12.29|0
1662465900000|2022-09-06 12:05:00|13.58|12.29|13.1|11.85|13.79|12.48|13.1|11.85|0
1662466200000|2022-09-06 12:10:00|13.13|11.88|13.22|11.96|13.33|12.06|13.06|11.82|0
1662466500000|2022-09-06 12:15:00|13.21|11.95|13.7|12.39|13.7|12.39|13.19|11.93|0
1662466800000|2022-09-06 12:20:00|13.63|12.33|13.73|12.42|13.83|12.52|13.49|12.2|0
1662467100000|2022-09-06 12:25:00|13.69|12.39|14.25|12.9|14.26|12.9|13.55|12.26|0
1662467400000|2022-09-06 12:30:00|14.22|12.86|14.36|12.99|14.44|13.06|14.03|12.7|0
1662467700000|2022-09-06 12:35:00|14.39|13.02|13.95|12.62|14.39|13.02|13.88|12.56|0
1662468000000|2022-09-06 12:40:00|13.99|12.66|13.87|12.55|14.06|12.72|13.63|12.33|0
1662468300000|2022-09-06 12:45:00|13.84|12.52|13.8|12.48|14.23|12.87|13.73|12.42|0
1662468600000|2022-09-06 12:50:00|13.74|12.43|13.89|12.57|14.04|12.7|13.62|12.32|0
1662468900000|2022-09-06 12:55:00|13.86|12.54|14.17|12.82|14.17|12.82|13.79|12.47|0
1662469200000|2022-09-06 13:00:00|14.21|12.86|14.16|12.82|14.21|12.86|13.6|12.31|0
1662469500000|2022-09-06 13:05:00|14.24|12.88|14.43|13.06|14.67|13.28|14.02|12.69|0
1662469800000|2022-09-06 13:10:00|14.45|13.07|14.37|13|14.65|13.25|14.3|12.94|0
1662470100000|2022-09-06 13:15:00|14.4|13.03|14.11|12.76|14.51|13.13|14.04|12.7|0
1662470400000|2022-09-06 13:20:00|14.14|12.8|14.5|13.12|14.69|13.29|14.1|12.76|0
1662470700000|2022-09-06 13:25:00|14.61|13.22|16.31|14.75|16.39|14.83|14.61|13.22|0
1662471000000|2022-09-06 13:30:00|16.23|14.68|16.02|14.49|16.23|14.68|14.64|13.24|0
1662471300000|2022-09-06 13:35:00|16.14|14.6|17.24|15.6|17.29|15.64|15.35|13.89|0
1662471600000|2022-09-06 13:40:00|17.29|15.64|17.69|16|18.24|16.5|17.07|15.45|0
1662471900000|2022-09-06 13:45:00|17.8|16.1|19.68|17.8|19.93|18.03|17.26|15.62|0
1662472200000|2022-09-06 13:50:00|19.82|17.93|21.47|19.43|21.55|19.5|19.72|17.84|0
1662472500000|2022-09-06 13:55:00|21.5|19.45|19.75|17.87|21.9|19.81|19.75|17.87|0
1662472800000|2022-09-06 14:00:00|20.39|18.45|23.9|21.7|25.07|22.87|19.96|18.06|0
1662473100000|2022-09-06 14:05:00|24.06|21.86|24.26|22.06|24.84|22.64|23.44|21.24|0
1662473400000|2022-09-06 14:10:00|24.41|22.21|24.35|22.15|26.42|24.22|24.2|22|0
1662473700000|2022-09-06 14:15:00|24.51|22.31|24.24|22.04|25.64|23.44|23.98|21.78|0
1662474000000|2022-09-06 14:20:00|24.29|22.09|25.78|23.58|26.83|24.63|24.08|21.88|0
1662474300000|2022-09-06 14:25:00|25.83|23.63|22.27|20.15|26.27|24.07|22.02|19.92|0
1662474600000|2022-09-06 14:30:00|22.43|20.29|22.56|20.41|23.24|21.04|22.05|19.95|0
1662474900000|2022-09-06 14:35:00|22.4|20.27|20.45|18.5|23.49|21.29|20.35|18.42|0
1662475200000|2022-09-06 14:40:00|20.4|18.46|19.08|17.26|20.45|18.5|18.51|16.75|0
1662475500000|2022-09-06 14:45:00|19.13|17.31|19.25|17.42|19.77|17.89|18.45|16.69|0
1662475800000|2022-09-06 14:50:00|19.16|17.34|17.91|16.21|19.35|17.5|16.78|15.18|0
1662476100000|2022-09-06 14:55:00|17.82|16.13|16.81|15.21|17.82|16.13|15.93|14.41|0
1662476400000|2022-09-06 15:00:00|16.89|15.28|16.36|14.8|17.6|15.93|16.04|14.51|0
1662476700000|2022-09-06 15:05:00|16.32|14.77|15.52|14.04|16.73|15.14|14.68|13.28|0
1662477000000|2022-09-06 15:10:00|15.48|14|16.06|14.53|16.64|15.05|15.32|13.86|0
1662477300000|2022-09-06 15:15:00|16.02|14.5|17|15.38|17.13|15.5|15.9|14.39|0
1662477600000|2022-09-06 15:20:00|17.04|15.42|16.57|15|17.42|15.76|16.21|14.67|0
1662477900000|2022-09-06 15:25:00|16.62|15.03|17.75|16.06|18.11|16.38|16.09|14.55|0
1662478200000|2022-09-06 15:30:00|17.88|16.18|16.52|14.94|18.23|16.5|15.44|13.97|0
1662478500000|2022-09-06 15:35:00|16.39|14.83|16.92|15.31|17.48|15.81|15.87|14.36|0
1662478800000|2022-09-06 15:40:00|16.96|15.35|15.85|14.34|17.09|15.46|14.82|13.4|0
1662479100000|2022-09-06 15:45:00|15.74|14.24|16.47|14.9|16.57|15|15.3|13.85|0
1662479400000|2022-09-06 15:50:00|16.45|14.88|15.48|14.01|16.57|15|15.1|13.66|0
1662479700000|2022-09-06 15:55:00|15.6|14.12|15.55|14.07|15.68|14.19|15.09|13.66|0
1662480000000|2022-09-06 16:00:00|15.59|14.11|15.43|13.96|15.95|14.43|15.08|13.65|0
1662480300000|2022-09-06 16:05:00|15.7|14.21|17.6|15.92|17.77|16.08|15.08|13.64|0
1662480600000|2022-09-06 16:10:00|17.55|15.88|17.63|15.95|18.07|16.35|17.33|15.68|0
1662480900000|2022-09-06 16:15:00|17.72|16.03|19.19|17.36|19.38|17.53|17.54|15.87|0
1662481200000|2022-09-06 16:20:00|19.24|17.41|20.08|18.17|20.33|18.39|18.91|17.11|0
1662481500000|2022-09-06 16:25:00|20.03|18.13|19.41|17.56|20.76|18.79|19.27|17.43|0
1662481800000|2022-09-06 16:30:00|19.45|17.6|19.78|17.89|19.92|18.02|18.99|17.18|0
1662482100000|2022-09-06 16:35:00|19.73|17.85|19.53|17.67|19.77|17.89|19.02|17.21|0
1662482400000|2022-09-06 16:40:00|19.39|17.54|18.15|16.42|20.25|18.32|18.1|16.38|0
1662482700000|2022-09-06 16:45:00|18.19|16.46|18.36|16.61|18.91|17.11|18.01|16.29|0
1662483000000|2022-09-06 16:50:00|18.27|16.53|18.35|16.61|19.23|17.4|18.05|16.33|0
1662483300000|2022-09-06 16:55:00|18.26|16.52|18.44|16.68|18.66|16.88|17.73|16.04|0
1662483600000|2022-09-06 17:00:00|18.53|16.76|19.53|17.67|19.91|18.02|18.39|16.64|0
1662483900000|2022-09-06 17:05:00|19.49|17.63|22|19.9|22|19.9|19.49|17.63|0
1662484200000|2022-09-06 17:10:00|21.95|19.86|23.8|21.6|24.17|21.97|20.72|18.74|0
1662484500000|2022-09-06 17:15:00|23.85|21.65|23.28|21.08|24.4|22.2|23.08|20.88|0
1662484800000|2022-09-06 17:20:00|23.33|21.13|23.27|21.07|23.58|21.38|22.81|20.64|0
1662485100000|2022-09-06 17:25:00|23.37|21.17|23.67|21.47|23.83|21.63|23.12|20.92|0
1662485400000|2022-09-06 17:30:00|23.77|21.57|22.37|20.24|23.88|21.68|21.85|19.77|0
1662485700000|2022-09-06 17:35:00|22.42|20.28|22.1|19.99|23.09|20.89|22.05|19.95|0
1662486000000|2022-09-06 17:40:00|22.2|20.09|22.97|20.79|23.91|21.71|22.2|20.09|0
1662486300000|2022-09-06 17:45:00|22.92|20.74|23.68|21.48|23.84|21.64|22.24|20.12|0
1662486600000|2022-09-06 17:50:00|23.79|21.59|23.37|21.17|24.36|22.16|23.37|21.17|0
1662486900000|2022-09-06 17:55:00|23.42|21.22|21.75|19.68|23.42|21.22|21.75|19.68|0
1662487200000|2022-09-06 18:00:00|21.91|19.82|21.54|19.49|22.16|20.05|20.8|18.82|0
1662487500000|2022-09-06 18:05:00|21.59|19.54|21.41|19.37|22.15|20.04|21.18|19.17|0
1662487800000|2022-09-06 18:10:00|21.28|19.26|19.73|17.85|21.38|19.35|19.4|17.56|0
1662488100000|2022-09-06 18:15:00|19.68|17.81|19.81|17.93|20.1|18.19|19.26|17.43|0
1662488400000|2022-09-06 18:20:00|19.77|17.88|20.04|18.13|20.47|18.52|19.53|17.67|0
1662488700000|2022-09-06 18:25:00|19.99|18.09|20.44|18.49|20.66|18.69|19.75|17.87|0
1662489000000|2022-09-06 18:30:00|20.46|18.51|20.89|18.9|21.84|19.76|20.12|18.21|0
1662489300000|2022-09-06 18:35:00|20.94|18.94|20.54|18.58|21.48|19.44|20.04|18.13|0
1662489600000|2022-09-06 18:40:00|20.59|18.63|21.12|19.11|21.47|19.42|20.59|18.63|0
1662489900000|2022-09-06 18:45:00|21.27|19.24|20.86|18.87|21.97|19.88|20.81|18.83|0
1662490200000|2022-09-06 18:50:00|20.91|18.92|20.9|18.91|22.04|19.94|20.89|18.9|0
1662490500000|2022-09-06 18:55:00|20.88|18.89|21.19|19.17|21.54|19.49|20.07|18.16|0
1662490800000|2022-09-06 19:00:00|20.89|18.9|21.58|19.53|22.15|20.04|20.59|18.63|0
1662491100000|2022-09-06 19:05:00|21.53|19.48|19.62|17.75|21.63|19.57|19.52|17.66|0
1662491400000|2022-09-06 19:10:00|19.52|17.66|19.44|17.59|20.09|18.18|18.7|16.92|0
1662491700000|2022-09-06 19:15:00|19.4|17.55|19.43|17.58|19.54|17.68|18.2|16.47|0
1662492000000|2022-09-06 19:20:00|19.48|17.63|18.81|17.02|20.69|18.72|18.53|16.77|0
1662492300000|2022-09-06 19:25:00|18.76|16.97|19.17|17.35|19.27|17.43|18.35|16.6|0
1662492600000|2022-09-06 19:30:00|19.22|17.39|20.71|18.74|21.47|19.43|19.22|17.39|0
1662492900000|2022-09-06 19:35:00|20.66|18.69|20.7|18.73|20.96|18.96|20.11|18.2|0
1662493200000|2022-09-06 19:40:00|20.75|18.78|18.73|16.94|20.8|18.82|18.63|16.86|0
1662493500000|2022-09-06 19:45:00|18.91|17.11|19.09|17.27|20|18.09|18.54|16.77|0
1662493800000|2022-09-06 19:50:00|19.66|17.78|20.23|18.3|20.67|18.71|19.37|17.52|0
1662494100000|2022-09-06 19:55:00|20.33|18.39|19.21|17.38|21.53|19.48|19.16|17.34|0
1662494400000|2022-09-06 20:00:00|19.54|17.68|19.97|18.06|20.27|18.34|19.4|17.55|0
1662494700000|2022-09-06 20:05:00|19.92|18.02|20.35|18.41|20.4|18.46|19.87|17.98|0
1662495000000|2022-09-06 20:10:00|20.25|18.32|20.09|18.18|20.4|18.45|19.93|18.03|0
1662495300000|2022-09-06 20:15:00|20.24|18.31|19.75|17.87|20.29|18.35|19.75|17.87|0
1662495600000|2022-09-06 20:20:00|19.74|17.86|20.03|18.12|20.03|18.12|19.65|17.77|0
1662495900000|2022-09-06 20:25:00|20.08|18.16|20.26|18.33|20.42|18.47|20.03|18.12|0
1662496200000|2022-09-06 20:30:00|20.36|18.42|20.35|18.41|20.5|18.55|20.31|18.37|0
1662496500000|2022-09-06 20:35:00|20.3|18.37|20.27|18.34|20.35|18.41|20.2|18.27|0
1662496800000|2022-09-06 20:40:00|20.29|18.36|19.84|17.95|20.29|18.36|19.84|17.95|0
1662497100000|2022-09-06 20:45:00|19.89|18|19.74|17.86|19.98|18.08|19.74|17.86|0
1662497400000|2022-09-06 20:50:00|19.69|17.82|19.97|18.07|20|18.09|19.69|17.81|0
1662497700000|2022-09-06 20:55:00|19.95|18.05|19.65|17.78|19.97|18.07|19.53|17.67|0
1662498000000|2022-09-06 21:00:00|19.59|17.72|19.63|17.76|19.66|17.79|19.5|17.65|0
1662498300000|2022-09-06 21:05:00|19.6|17.74|19.71|17.83|19.75|17.86|19.59|17.72|0
1662498600000|2022-09-06 21:10:00|19.7|17.84|19.73|17.85|19.8|17.91|19.7|17.83|0
1662498900000|2022-09-06 21:15:00|19.77|17.89|19.66|17.79|19.77|17.89|19.66|17.79|0
1662499200000|2022-09-06 21:20:00|19.7|17.83|19.85|17.96|19.87|17.98|19.66|17.78|0
1662499500000|2022-09-06 21:25:00|19.73|17.85|19.75|17.87|19.78|17.89|19.71|17.83|0
1662499800000|2022-09-06 21:30:00|19.77|17.86|19.76|17.88|19.77|17.89|19.76|17.86|0
1662500100000|2022-09-06 21:35:00|19.72|17.84|19.75|17.87|19.78|17.9|19.72|17.84|0
1662500400000|2022-09-06 21:40:00|19.74|17.86|19.75|17.87|19.75|17.87|19.73|17.85|0
1662500700000|2022-09-06 21:45:00|19.74|17.86|19.81|17.92|19.82|17.93|19.74|17.86|0
1662501000000|2022-09-06 21:50:00|19.79|17.9|19.77|17.89|19.79|17.9|19.77|17.89|0
1662501300000|2022-09-06 21:55:00|19.76|17.88|19.71|17.83|19.76|17.88|19.7|17.82|0
1662501600000|2022-09-06 22:00:00|19.59|17.72|19.46|17.6|19.94|18.05|19.46|17.6|0
1662501900000|2022-09-06 22:05:00|19.41|17.56|19.45|17.6|19.74|17.86|19.4|17.55|0
1662502200000|2022-09-06 22:10:00|19.4|17.55|19.06|17.25|19.4|17.55|18.95|17.14|0
1662502500000|2022-09-06 22:15:00|19.01|17.24|19.03|17.22|19.39|17.54|19|17.19|0
1662502800000|2022-09-06 22:20:00|19.05|17.24|19.23|17.4|19.24|17.41|19|17.19|0
1662503100000|2022-09-06 22:25:00|19.26|17.42|19.08|17.26|19.28|17.44|19.08|17.26|0
1662503400000|2022-09-06 22:30:00|19.06|17.24|19.31|17.47|19.31|17.47|18.98|17.18|0
1662503700000|2022-09-06 22:35:00|19.35|17.51|19.35|17.5|19.49|17.64|19.23|17.4|0
1662504000000|2022-09-06 22:40:00|19.39|17.55|19.19|17.37|19.39|17.55|19.15|17.32|0
1662504300000|2022-09-06 22:45:00|19.29|17.45|19.04|17.23|19.34|17.49|19.04|17.23|0
1662504600000|2022-09-06 22:50:00|19.07|17.25|19.22|17.39|19.37|17.53|19|17.19|0
1662504900000|2022-09-06 22:55:00|19.2|17.37|19.21|17.38|19.22|17.39|19.03|17.22|0
1662505200000|2022-09-06 23:00:00|19.17|17.34|19.4|17.55|19.4|17.55|19.07|17.25|0
1662505500000|2022-09-06 23:05:00|19.42|17.57|19.97|18.06|20.07|18.16|19.37|17.53|0
1662505800000|2022-09-06 23:10:00|19.94|18.04|19.96|18.06|20.21|18.28|19.94|18.04|0
1662506100000|2022-09-06 23:15:00|19.95|18.05|19.85|17.96|19.95|18.05|19.66|17.79|0
1662506400000|2022-09-06 23:20:00|19.8|17.91|19.55|17.69|19.85|17.96|19.5|17.64|0
1662506700000|2022-09-06 23:25:00|19.5|17.64|19.78|17.9|19.78|17.9|19.41|17.56|0
1662507000000|2022-09-06 23:30:00|19.73|17.85|19.58|17.71|19.78|17.89|19.37|17.52|0
1662507300000|2022-09-06 23:35:00|19.48|17.63|19.47|17.62|19.53|17.67|19.33|17.49|0
1662507600000|2022-09-06 23:40:00|19.52|17.66|19.27|17.44|19.52|17.66|19.18|17.35|0
1662507900000|2022-09-06 23:45:00|19.32|17.48|19.58|17.71|19.8|17.91|19.27|17.44|0
1662508200000|2022-09-06 23:50:00|19.6|17.73|19.78|17.9|19.91|18.01|19.5|17.65|0
1662508500000|2022-09-06 23:55:00|19.83|17.94|19.77|17.89|19.98|18.08|19.63|17.76|0
1662508800000|2022-09-07 00:00:00|19.87|17.98|20.01|18.1|20.81|18.83|19.58|17.72|0
1662509100000|2022-09-07 00:05:00|20.06|18.15|19.47|17.61|20.11|18.19|19.42|17.57|0
1662509400000|2022-09-07 00:10:00|19.51|17.66|20.19|18.26|20.44|18.49|19.51|17.66|0
1662509700000|2022-09-07 00:15:00|20.29|18.35|22.77|20.6|22.93|20.75|20.24|18.31|0
1662510000000|2022-09-07 00:20:00|22.72|20.55|24.04|21.75|24.44|22.11|22.55|20.4|0
1662510300000|2022-09-07 00:25:00|24.09|21.8|23.44|21.21|24.09|21.8|23.36|21.13|0
1662510600000|2022-09-07 00:30:00|23.41|21.18|24.26|21.95|24.75|22.4|23.08|20.88|0
1662510900000|2022-09-07 00:35:00|24.23|21.93|24.17|21.87|24.74|22.39|24.01|21.72|0
1662511200000|2022-09-07 00:40:00|24.11|21.81|25|22.62|25.06|22.68|24.05|21.76|0
1662511500000|2022-09-07 00:45:00|24.98|22.6|24.42|22.09|25.06|22.68|24.19|21.89|0
1662511800000|2022-09-07 00:50:00|24.36|22.04|23.99|21.7|24.59|22.25|23.85|21.58|0
1662512100000|2022-09-07 00:55:00|24.01|21.73|23.81|21.54|24.29|21.98|23.56|21.32|0
1662512400000|2022-09-07 01:00:00|23.84|21.57|24.82|22.46|24.96|22.59|23.78|21.51|0
1662512700000|2022-09-07 01:05:00|24.85|22.48|24.66|22.32|24.9|22.53|24.39|22.06|0
1662513000000|2022-09-07 01:10:00|24.75|22.39|24.09|21.79|24.78|22.42|24.03|21.74|0
1662513300000|2022-09-07 01:15:00|24.14|21.84|24.19|21.88|24.53|22.19|23.75|21.49|0
1662513600000|2022-09-07 01:20:00|24.24|21.94|24.12|21.82|24.3|21.99|23.73|21.47|0
1662513900000|2022-09-07 01:25:00|24.15|21.85|23.94|21.66|24.23|21.93|23.66|21.41|0
1662514200000|2022-09-07 01:30:00|23.89|21.61|23.38|21.15|24.45|22.12|23.38|21.15|0
1662514500000|2022-09-07 01:35:00|23.43|21.2|23.64|21.39|24.27|21.96|23.43|21.2|0
1662514800000|2022-09-07 01:40:00|23.62|21.37|23.86|21.58|23.98|21.69|23.53|21.29|0
1662515100000|2022-09-07 01:45:00|23.8|21.53|22.91|20.73|24.02|21.74|22.86|20.68|0
1662515400000|2022-09-07 01:50:00|22.88|20.7|22.9|20.72|23.13|20.92|22.68|20.52|0
1662515700000|2022-09-07 01:55:00|22.95|20.77|23.05|20.86|23.11|20.91|22.85|20.67|0
1662516000000|2022-09-07 02:00:00|23.11|20.91|23.04|20.85|23.21|21|22.99|20.8|0
1662516300000|2022-09-07 02:05:00|23.1|20.9|22.92|20.74|23.2|20.99|22.82|20.64|0
1662516600000|2022-09-07 02:10:00|22.87|20.69|23.35|21.13|23.58|21.33|22.87|20.69|0
1662516900000|2022-09-07 02:15:00|23.32|21.1|23.53|21.29|23.62|21.37|23.29|21.08|0
1662517200000|2022-09-07 02:20:00|23.51|21.27|23.17|20.96|23.56|21.32|23.11|20.91|0
1662517500000|2022-09-07 02:25:00|23.28|21.06|22.61|20.46|23.28|21.06|22.59|20.44|0
1662517800000|2022-09-07 02:30:00|22.56|20.41|22.13|20.02|22.56|20.41|22.13|20.02|0
1662518100000|2022-09-07 02:35:00|22.18|20.07|22.76|20.59|22.87|20.69|21.94|19.85|0
1662518400000|2022-09-07 02:40:00|22.7|20.54|22.8|20.63|22.83|20.66|22.64|20.48|0
1662518700000|2022-09-07 02:45:00|22.77|20.6|22.52|20.38|22.85|20.67|22.47|20.33|0
1662519000000|2022-09-07 02:50:00|22.41|20.28|23.27|21.05|23.27|21.06|22.36|20.23|0
1662519300000|2022-09-07 02:55:00|23.21|21|23.34|21.12|23.49|21.25|23.21|21|0
1662519600000|2022-09-07 03:00:00|23.31|21.09|23.3|21.08|23.48|21.24|23.15|20.94|0
1662519900000|2022-09-07 03:05:00|23.25|21.03|23.51|21.28|23.57|21.33|23.19|20.98|0
1662520200000|2022-09-07 03:10:00|23.54|21.3|23.62|21.37|23.96|21.68|23.54|21.3|0
1662520500000|2022-09-07 03:15:00|23.67|21.42|24.2|21.89|24.34|22.02|23.61|21.37|0
1662520800000|2022-09-07 03:20:00|24.17|21.87|23.93|21.65|24.28|21.97|23.93|21.65|0
1662521100000|2022-09-07 03:25:00|23.99|21.7|23.2|20.99|24.1|21.8|23.14|20.94|0
1662521400000|2022-09-07 03:30:00|23.31|21.09|23.52|21.28|23.8|21.54|23.25|21.04|0
1662521700000|2022-09-07 03:35:00|23.46|21.23|23.96|21.67|24.01|21.73|23.46|21.23|0
1662522000000|2022-09-07 03:40:00|23.9|21.62|23.75|21.49|23.9|21.62|23.61|21.36|0
1662522300000|2022-09-07 03:45:00|23.72|21.46|23.6|21.35|23.72|21.46|23.49|21.25|0
1662522600000|2022-09-07 03:50:00|23.65|21.4|22.93|20.75|23.82|21.55|22.88|20.7|0
1662522900000|2022-09-07 03:55:00|22.98|20.79|22.86|20.69|23.09|20.89|22.81|20.64|0
1662523200000|2022-09-07 04:00:00|22.81|20.64|23.35|21.12|23.35|21.13|22.81|20.64|0
1662523500000|2022-09-07 04:05:00|23.38|21.15|23.31|21.09|23.46|21.22|23.17|20.97|0
1662523800000|2022-09-07 04:10:00|23.28|21.06|23.33|21.11|23.38|21.16|23.17|20.96|0
1662524100000|2022-09-07 04:15:00|23.27|21.06|23.26|21.05|23.32|21.1|23.13|20.93|0
1662524400000|2022-09-07 04:20:00|23.32|21.1|23.53|21.29|23.59|21.34|23.2|20.99|0
1662524700000|2022-09-07 04:25:00|23.56|21.31|23.49|21.25|23.64|21.38|23.36|21.13|0
1662525000000|2022-09-07 04:30:00|23.52|21.28|22.96|20.77|23.52|21.28|22.9|20.72|0
1662525300000|2022-09-07 04:35:00|23.01|20.82|22.68|20.52|23.01|20.82|22.57|20.42|0
1662525600000|2022-09-07 04:40:00|22.62|20.47|22.67|20.51|22.84|20.66|22.62|20.46|0
1662525900000|2022-09-07 04:45:00|22.61|20.46|22.15|20.04|22.61|20.46|22.15|20.04|0
1662526200000|2022-09-07 04:50:00|22.12|20.01|21.87|19.79|22.17|20.06|21.59|19.53|0
1662526500000|2022-09-07 04:55:00|21.9|19.81|21.94|19.85|22.02|19.93|21.69|19.62|0
1662526800000|2022-09-07 05:00:00|21.89|19.8|21.88|19.8|22.15|20.04|21.63|19.57|0
1662527100000|2022-09-07 05:05:00|21.83|19.75|21.2|19.18|21.93|19.84|21.2|19.18|0
1662527400000|2022-09-07 05:10:00|21.25|19.22|21.13|19.12|21.3|19.27|20.94|18.94|0
1662527700000|2022-09-07 05:15:00|21.08|19.08|20.67|18.7|21.19|19.17|20.57|18.61|0
1662528000000|2022-09-07 05:20:00|20.72|18.75|20.66|18.69|20.96|18.97|20.56|18.6|0
1662528300000|2022-09-07 05:25:00|20.61|18.65|21.36|19.33|21.36|19.33|20.61|18.65|0
1662528600000|2022-09-07 05:30:00|21.34|19.3|21.46|19.41|21.56|19.51|21.15|19.14|0
1662528900000|2022-09-07 05:35:00|21.45|19.36|21.63|19.57|21.71|19.64|21.4|19.36|0
1662529200000|2022-09-07 05:40:00|21.6|19.54|21.18|19.16|21.65|19.59|21.13|19.12|0
1662529500000|2022-09-07 05:45:00|21.13|19.11|21.17|19.15|21.38|19.34|20.77|18.79|0
1662529800000|2022-09-07 05:50:00|21.22|19.2|21.16|19.14|21.47|19.43|21.13|19.12|0
1662530100000|2022-09-07 05:55:00|21.11|19.1|21.51|19.46|21.56|19.51|20.95|18.96|0
1662530400000|2022-09-07 06:00:00|21.46|19.41|22.37|20.24|22.45|20.31|21.07|19.06|0
1662530700000|2022-09-07 06:05:00|22.4|20.26|22.17|20.06|22.4|20.26|22.02|19.92|0
1662531000000|2022-09-07 06:10:00|22.28|20.16|21.07|19.06|22.28|20.16|21.02|19.02|0
1662531300000|2022-09-07 06:15:00|21.02|19.02|20.8|18.82|21.5|19.45|20.7|18.73|0
1662531600000|2022-09-07 06:20:00|20.75|18.78|20.22|18.29|20.78|18.8|19.95|18.05|0
1662531900000|2022-09-07 06:25:00|20.19|18.27|20.43|18.49|20.54|18.58|20.07|18.16|0
1662532200000|2022-09-07 06:30:00|20.36|18.42|20.45|18.5|20.93|18.94|20.33|18.4|0
1662532500000|2022-09-07 06:35:00|20.47|18.52|20.31|18.38|20.67|18.7|20.22|18.29|0
1662532800000|2022-09-07 06:40:00|20.29|18.36|20.08|18.17|20.31|18.37|19.87|17.98|0
1662533100000|2022-09-07 06:45:00|20.13|18.21|19.75|17.87|20.16|18.24|19.42|17.57|0
1662533400000|2022-09-07 06:50:00|19.78|17.9|20.19|18.26|20.19|18.26|19.61|17.74|0
1662533700000|2022-09-07 06:55:00|20.14|18.22|20.33|18.39|20.38|18.44|19.89|17.99|0
1662534000000|2022-09-07 07:00:00|19.96|18.06|20.14|18.22|20.27|18.34|19.3|17.46|0
1662534300000|2022-09-07 07:05:00|20.17|18.25|20.56|18.6|20.56|18.6|19.74|17.86|0
1662534600000|2022-09-07 07:10:00|20.48|18.53|20.75|18.77|20.93|18.94|19.95|18.05|0
1662534900000|2022-09-07 07:15:00|20.65|18.68|20.79|18.81|20.81|18.83|20.19|18.27|0
1662535200000|2022-09-07 07:20:00|20.69|18.72|21.19|19.17|21.19|19.17|20.11|18.19|0
1662535500000|2022-09-07 07:25:00|21.13|19.12|21.43|19.39|21.86|19.78|21.13|19.11|0
1662535800000|2022-09-07 07:30:00|21.49|19.44|20.76|18.78|22.09|19.99|20.76|18.78|0
1662536100000|2022-09-07 07:35:00|20.81|18.83|20.4|18.45|20.91|18.92|20.15|18.23|0
1662536400000|2022-09-07 07:40:00|20.42|18.48|19.94|18.04|20.49|18.54|19.9|18|0
1662536700000|2022-09-07 07:45:00|19.99|18.09|18.78|17|19.99|18.09|18.78|17|0
1662537000000|2022-09-07 07:50:00|18.88|17.08|19.03|17.22|19.35|17.5|18.78|16.99|0
1662537300000|2022-09-07 07:55:00|18.96|17.16|18.4|16.64|19.06|17.24|18.12|16.4|0
1662537600000|2022-09-07 08:00:00|18.39|16.62|17.42|15.76|18.7|16.92|17.42|15.76|0
1662537900000|2022-09-07 08:05:00|17.44|15.78|17.12|15.49|18.06|16.34|16.79|15.19|0
1662538200000|2022-09-07 08:10:00|17.16|15.53|17.77|16.08|17.82|16.12|17.14|15.51|0
1662538500000|2022-09-07 08:15:00|17.73|16.04|17.67|15.99|18.08|16.36|17.37|15.71|0
1662538800000|2022-09-07 08:20:00|17.63|15.95|17.73|16.04|18.03|16.31|17.54|15.87|0
1662539100000|2022-09-07 08:25:00|17.8|16.1|17.97|16.26|17.97|16.26|17.57|15.89|0
1662539400000|2022-09-07 08:30:00|17.92|16.22|17.6|15.92|17.97|16.26|17.51|15.84|0
1662539700000|2022-09-07 08:35:00|17.62|15.94|18|16.28|18.04|16.32|17.53|15.86|0
1662540000000|2022-09-07 08:40:00|18.13|16.41|17.9|16.19|18.27|16.53|17.85|16.15|0
1662540300000|2022-09-07 08:45:00|17.85|16.15|17.33|15.68|17.85|16.15|17.33|15.68|0
1662540600000|2022-09-07 08:50:00|17.35|15.7|17.08|15.45|17.73|16.04|16.82|15.22|0
1662540900000|2022-09-07 08:55:00|17.12|15.49|16.83|15.23|17.12|15.49|16.73|15.14|0
1662541200000|2022-09-07 09:00:00|16.81|15.21|17.9|16.2|17.91|16.2|16.81|15.21|0
1662541500000|2022-09-07 09:05:00|17.86|16.16|18.01|16.29|18.01|16.29|17.61|15.93|0
1662541800000|2022-09-07 09:10:00|18.03|16.31|17.91|16.2|18.16|16.43|17.71|16.03|0
1662542100000|2022-09-07 09:15:00|17.84|16.14|17.39|15.73|17.86|16.16|17.39|15.73|0
1662542400000|2022-09-07 09:20:00|17.34|15.69|17.73|16.04|17.82|16.13|17.12|15.49|0
1662542700000|2022-09-07 09:25:00|17.69|16|17.54|15.87|17.91|16.2|17.41|15.75|0
1662543000000|2022-09-07 09:30:00|17.5|15.83|17.65|15.97|17.85|16.15|17.5|15.83|0
1662543300000|2022-09-07 09:35:00|17.54|15.87|17.98|16.26|17.98|16.26|17.22|15.58|0
1662543600000|2022-09-07 09:40:00|18|16.29|17.38|15.73|18|16.29|17.25|15.61|0
1662543900000|2022-09-07 09:45:00|17.34|15.69|17.11|15.48|17.61|15.93|17.05|15.42|0
1662544200000|2022-09-07 09:50:00|17.2|15.56|17.28|15.63|17.37|15.71|17.09|15.46|0
1662544500000|2022-09-07 09:55:00|17.23|15.59|16.92|15.31|17.23|15.59|16.88|15.27|0
1662544800000|2022-09-07 10:00:00|16.9|15.29|17.35|15.7|17.39|15.74|16.75|15.15|0
1662545100000|2022-09-07 10:05:00|17.37|15.72|17.34|15.69|17.44|15.78|16.99|15.37|0
1662545400000|2022-09-07 10:10:00|17.32|15.67|17.46|15.8|17.65|15.97|17.25|15.61|0
1662545700000|2022-09-07 10:15:00|17.51|15.84|17.37|15.71|17.95|16.24|17.37|15.71|0
1662546000000|2022-09-07 10:20:00|17.41|15.75|17.14|15.5|17.63|15.95|17.01|15.39|0
1662546300000|2022-09-07 10:25:00|17.18|15.54|16.95|15.34|17.31|15.66|16.95|15.34|0
1662546600000|2022-09-07 10:30:00|17|15.38|17.34|15.69|17.34|15.69|16.98|15.36|0
1662546900000|2022-09-07 10:35:00|17.36|15.71|16.98|15.36|17.42|15.77|16.76|15.17|0
1662547200000|2022-09-07 10:40:00|16.89|15.28|17.1|15.47|17.33|15.68|16.89|15.28|0
1662547500000|2022-09-07 10:45:00|17.08|15.45|17.49|15.82|17.76|16.07|17.01|15.39|0
1662547800000|2022-09-07 10:50:00|17.47|15.8|17.04|15.42|17.49|15.82|16.95|15.34|0
1662548100000|2022-09-07 10:55:00|17.08|15.46|17.34|15.69|17.52|15.85|17.04|15.41|0
1662548400000|2022-09-07 11:00:00|17.27|15.63|17.37|15.72|17.48|15.82|17.23|15.59|0
1662548700000|2022-09-07 11:05:00|17.35|15.7|17.63|15.95|17.68|15.99|17.04|15.42|0
1662549000000|2022-09-07 11:10:00|17.59|15.91|17.18|15.54|17.63|15.95|17.18|15.54|0
1662549300000|2022-09-07 11:15:00|17.13|15.5|17.3|15.65|17.39|15.74|17.04|15.42|0
1662549600000|2022-09-07 11:20:00|17.34|15.69|16.85|15.25|17.39|15.73|16.85|15.25|0
1662549900000|2022-09-07 11:25:00|16.9|15.29|16.93|15.32|16.94|15.33|16.85|15.24|0
1662550200000|2022-09-07 11:30:00|16.89|15.28|17.19|15.55|17.37|15.71|16.84|15.24|0
1662550500000|2022-09-07 11:35:00|17.23|15.59|19.44|17.59|19.44|17.59|17.05|15.43|0
1662550800000|2022-09-07 11:40:00|18.9|17.1|18.77|16.98|20.23|18.3|18.77|16.98|0
1662551100000|2022-09-07 11:45:00|18.86|17.07|18.68|16.9|19.01|17.2|18.31|16.57|0
1662551400000|2022-09-07 11:50:00|18.72|16.94|18.34|16.59|19.1|17.28|18.32|16.57|0
1662551700000|2022-09-07 11:55:00|18.39|16.63|18.56|16.8|18.75|16.97|18.11|16.38|0
1662552000000|2022-09-07 12:00:00|18.52|16.75|18.32|16.58|18.61|16.84|18.12|16.39|0
1662552300000|2022-09-07 12:05:00|18.41|16.66|19.65|17.78|20.2|18.27|18.41|16.66|0
1662552600000|2022-09-07 12:10:00|19.7|17.82|20.61|18.65|21.07|19.07|19.7|17.82|0
1662552900000|2022-09-07 12:15:00|20.56|18.6|20.4|18.46|20.76|18.78|20.06|18.15|0
1662553200000|2022-09-07 12:20:00|20.5|18.55|20.44|18.49|20.8|18.82|19.95|18.05|0
1662553500000|2022-09-07 12:25:00|20.49|18.54|20.71|18.74|20.94|18.95|20.29|18.36|0
1662553800000|2022-09-07 12:30:00|20.63|18.67|19.95|18.05|20.83|18.85|19.92|18.02|0
1662554100000|2022-09-07 12:35:00|20.07|18.16|19.13|17.31|20.22|18.29|19.13|17.31|0
1662554400000|2022-09-07 12:40:00|19.09|17.27|19.29|17.46|19.32|17.48|18.94|17.14|0
1662554700000|2022-09-07 12:45:00|19.27|17.43|19.77|17.89|19.9|18|19.22|17.39|0
1662555000000|2022-09-07 12:50:00|19.74|17.86|20.58|18.62|20.69|18.72|19.55|17.69|0
1662555300000|2022-09-07 12:55:00|20.53|18.58|19.43|17.58|20.53|18.58|19.43|17.58|0
1662555600000|2022-09-07 13:00:00|19.48|17.62|19.52|17.66|19.77|17.89|19.28|17.44|0
1662555900000|2022-09-07 13:05:00|19.57|17.7|19.27|17.43|19.57|17.7|18.98|17.18|0
1662556200000|2022-09-07 13:10:00|19.22|17.39|18.96|17.16|20|18.09|18.96|17.16|0
1662556500000|2022-09-07 13:15:00|18.92|17.11|18.25|16.51|18.94|17.14|18.2|16.47|0
1662556800000|2022-09-07 13:20:00|18.29|16.55|18.29|16.54|18.48|16.72|18.02|16.3|0
1662557100000|2022-09-07 13:25:00|18.24|16.5|18.46|16.7|18.8|17.01|18.24|16.5|0
1662557400000|2022-09-07 13:30:00|18.51|16.75|17.31|15.66|18.84|17.04|17.31|15.66|0
1662557700000|2022-09-07 13:35:00|17.36|15.7|15.35|13.89|17.4|15.74|15.23|13.78|0
1662558000000|2022-09-07 13:40:00|15.43|13.96|15.34|13.88|15.95|14.43|14.76|13.35|0
1662558300000|2022-09-07 13:45:00|15.22|13.77|15.01|13.58|15.34|13.88|14.63|13.23|0
1662558600000|2022-09-07 13:50:00|14.97|13.55|15.5|14.02|16.17|14.63|14.93|13.51|0
1662558900000|2022-09-07 13:55:00|15.62|14.14|15.86|14.35|16.16|14.62|14.78|13.37|0
1662559200000|2022-09-07 14:00:00|15.9|14.39|15.2|13.75|17.19|15.56|15.04|13.61|0
1662559500000|2022-09-07 14:05:00|15.24|13.79|15.8|14.3|16.35|14.79|14.92|13.5|0
1662559800000|2022-09-07 14:10:00|15.72|14.22|16.95|15.33|16.99|15.37|15.39|13.93|0
1662560100000|2022-09-07 14:15:00|16.9|15.29|15.95|14.43|17.44|15.78|15.75|14.25|0
1662560400000|2022-09-07 14:20:00|15.99|14.47|16.07|14.54|16.28|14.73|15.45|13.98|0
1662560700000|2022-09-07 14:25:00|16.15|14.62|14.84|13.43|16.45|14.89|14.76|13.36|0
1662561000000|2022-09-07 14:30:00|14.49|13.11|14.21|12.86|14.49|13.11|13.29|12.02|0
1662561300000|2022-09-07 14:35:00|14.13|12.79|14.36|12.99|14.67|13.27|13.76|12.45|0
1662561600000|2022-09-07 14:40:00|14.32|12.95|14.54|13.16|15.09|13.66|13.97|12.64|0
1662561900000|2022-09-07 14:45:00|14.5|13.12|14.65|13.25|14.92|13.5|14.35|12.98|0
1662562200000|2022-09-07 14:50:00|14.69|13.29|13.91|12.59|14.8|13.39|13.62|12.32|0
1662562500000|2022-09-07 14:55:00|13.95|12.62|14.06|12.72|14.13|12.79|13.58|12.28|0
1662562800000|2022-09-07 15:00:00|14.09|12.75|13.2|11.94|14.75|13.34|13.13|11.88|0
1662563100000|2022-09-07 15:05:00|13.31|12.04|12.87|11.65|13.56|12.27|12.56|11.36|0
1662563400000|2022-09-07 15:10:00|12.86|11.63|12.07|10.87|12.86|11.63|11.73|10.53|0
1662563700000|2022-09-07 15:15:00|12.1|10.9|12.28|11.08|12.95|11.72|11.98|10.78|0
1662564000000|2022-09-07 15:20:00|12.25|11.05|12.02|10.82|12.4|11.2|11.89|10.69|0
1662564300000|2022-09-07 15:25:00|12.05|10.85|12.46|11.26|12.49|11.29|11.86|10.66|0
1662564600000|2022-09-07 15:30:00|12.33|11.13|12.58|11.38|12.75|11.54|11.91|10.71|0
1662564900000|2022-09-07 15:35:00|12.48|11.28|12.28|11.08|12.51|11.31|11.99|10.79|0
1662565200000|2022-09-07 15:40:00|12.31|11.11|12.74|11.52|12.91|11.68|12.05|10.85|0
1662565500000|2022-09-07 15:45:00|12.7|11.49|12.14|10.94|12.74|11.52|11.98|10.78|0
1662565800000|2022-09-07 15:50:00|12.1|10.9|11.81|10.61|12.2|11|11.78|10.58|0
1662566100000|2022-09-07 15:55:00|11.78|10.58|12.19|10.99|12.25|11.05|11.6|10.4|0
1662566400000|2022-09-07 16:00:00|12.12|10.92|12.12|10.92|12.22|11.02|11.83|10.63|0
1662566700000|2022-09-07 16:05:00|12.11|10.91|11.87|10.67|12.7|11.49|11.87|10.67|0
1662567000000|2022-09-07 16:10:00|11.92|10.72|12.39|11.19|12.49|11.29|11.85|10.65|0
1662567300000|2022-09-07 16:15:00|12.42|11.22|12.93|11.7|13|11.76|12.29|11.09|0
1662567600000|2022-09-07 16:20:00|12.96|11.73|13.39|12.11|13.72|12.42|12.82|11.6|0
1662567900000|2022-09-07 16:25:00|13.46|12.18|12.81|11.59|13.57|12.28|12.71|11.5|0
1662568200000|2022-09-07 16:30:00|12.88|11.65|12.66|11.45|13.3|12.04|12.66|11.45|0
1662568500000|2022-09-07 16:35:00|12.59|11.39|11.81|10.61|12.9|11.67|11.81|10.61|0
1662568800000|2022-09-07 16:40:00|11.78|10.58|11.27|10.07|11.97|10.77|10.73|9.53|0
1662569100000|2022-09-07 16:45:00|11.21|10.01|10.69|9.49|11.24|10.04|10.46|9.26|0
1662569400000|2022-09-07 16:50:00|10.72|9.52|10.94|9.74|11.01|9.81|10.63|9.43|0
1662569700000|2022-09-07 16:55:00|11|9.8|10.79|9.59|11.3|10.1|10.79|9.59|0
1662570000000|2022-09-07 17:00:00|10.82|9.62|10.13|8.93|10.91|9.71|10.02|8.82|0
1662570300000|2022-09-07 17:05:00|10.19|8.99|10.24|9.04|10.43|9.23|10.02|8.82|0
1662570600000|2022-09-07 17:10:00|10.26|9.06|10.34|9.14|10.54|9.34|10.18|8.98|0
1662570900000|2022-09-07 17:15:00|10.28|9.08|10.59|9.39|10.71|9.51|10.14|8.94|0
1662571200000|2022-09-07 17:20:00|10.62|9.42|10.53|9.33|10.7|9.5|10.14|8.94|0
1662571500000|2022-09-07 17:25:00|10.5|9.3|10.81|9.61|10.93|9.73|10.5|9.3|0
1662571800000|2022-09-07 17:30:00|10.78|9.58|10.22|9.02|10.87|9.67|10.18|8.98|0
1662572100000|2022-09-07 17:35:00|10.23|9.03|9.81|8.61|10.34|9.14|9.68|8.48|0
1662572400000|2022-09-07 17:40:00|9.84|8.64|9.08|7.88|9.84|8.64|9.03|7.83|0
1662572700000|2022-09-07 17:45:00|9.11|7.91|8.95|7.75|9.33|8.13|8.93|7.73|0
1662573000000|2022-09-07 17:50:00|8.93|7.73|8.77|7.57|9.03|7.83|8.73|7.53|0
1662573300000|2022-09-07 17:55:00|8.73|7.53|8.87|7.67|9.04|7.84|8.73|7.53|0
1662573600000|2022-09-07 18:00:00|8.77|7.57|7.86|6.66|8.94|7.74|7.84|6.64|0
1662573900000|2022-09-07 18:05:00|7.84|6.64|8.45|7.25|8.55|7.35|7.78|6.58|0
1662574200000|2022-09-07 18:10:00|8.5|7.3|8.38|7.18|8.64|7.44|8.33|7.13|0
1662574500000|2022-09-07 18:15:00|8.4|7.2|9.05|7.85|9.07|7.87|8.26|7.06|0
1662574800000|2022-09-07 18:20:00|9.02|7.82|8.92|7.72|9.14|7.94|8.87|7.67|0
1662575100000|2022-09-07 18:25:00|8.87|7.67|7.81|6.61|8.92|7.72|7.81|6.61|0
1662575400000|2022-09-07 18:30:00|7.79|6.59|7.58|6.38|8.03|6.83|7.58|6.38|0
1662575700000|2022-09-07 18:35:00|7.56|6.36|7.62|6.42|7.71|6.51|7.41|6.21|0
1662576000000|2022-09-07 18:40:00|7.6|6.4|7.55|6.35|7.64|6.44|7.34|6.14|0
1662576300000|2022-09-07 18:45:00|7.53|6.33|7.38|6.18|7.62|6.42|7.38|6.18|0
1662576600000|2022-09-07 18:50:00|7.39|6.19|7.33|6.13|7.72|6.52|7.27|6.07|0
1662576900000|2022-09-07 18:55:00|7.34|6.14|7.44|6.24|7.57|6.37|7.14|5.94|0
1662577200000|2022-09-07 19:00:00|7.42|6.22|7.21|6.01|7.54|6.34|7.07|5.87|0
1662577500000|2022-09-07 19:05:00|7.17|5.97|6.87|5.67|7.32|6.12|6.87|5.67|0
1662577800000|2022-09-07 19:10:00|6.91|5.71|6.96|5.76|7.14|5.94|6.9|5.7|0
1662578100000|2022-09-07 19:15:00|6.94|5.74|7.14|5.94|7.24|6.04|6.72|5.52|0
1662578400000|2022-09-07 19:20:00|7.18|5.98|6.95|5.75|7.28|6.08|6.91|5.71|0
1662578700000|2022-09-07 19:25:00|6.96|5.76|6.6|5.4|6.97|5.77|6.54|5.34|0
1662579000000|2022-09-07 19:30:00|6.56|5.36|6.72|5.52|6.94|5.74|6.56|5.36|0
1662579300000|2022-09-07 19:35:00|6.76|5.56|6.99|5.79|7.12|5.92|6.69|5.49|0
1662579600000|2022-09-07 19:40:00|7.01|5.81|6.97|5.77|7.26|6.06|6.91|5.71|0
1662579900000|2022-09-07 19:45:00|7.01|5.81|6.61|5.41|7.05|5.85|6.54|5.34|0
1662580200000|2022-09-07 19:50:00|6.63|5.43|6.9|5.7|7.12|5.92|6.63|5.43|0
1662580500000|2022-09-07 19:55:00|6.94|5.74|7.16|5.96|7.43|6.23|6.94|5.74|0
1662580800000|2022-09-07 20:00:00|7.09|5.89|7.34|6.14|7.49|6.29|7.09|5.89|0
1662581100000|2022-09-07 20:05:00|7.36|6.16|7.33|6.13|7.5|6.3|7.27|6.07|0
1662581400000|2022-09-07 20:10:00|7.39|6.19|7.41|6.21|7.45|6.25|7.29|6.09|0
1662581700000|2022-09-07 20:15:00|7.45|6.05|7.28|5.88|7.45|6.05|7.28|5.88|0
1662582000000|2022-09-07 20:20:00|7.26|5.86|7.21|5.81|7.26|5.86|7.17|5.77|0
1662582300000|2022-09-07 20:25:00|7.2|5.8|7.2|5.8|7.2|5.8|7.11|5.71|0
1662582600000|2022-09-07 20:30:00|7.18|5.78|7.2|5.8|7.24|5.84|7.14|5.74|0
1662582900000|2022-09-07 20:35:00|7.18|5.78|7.15|5.75|7.2|5.8|7.15|5.75|0
1662583200000|2022-09-07 20:40:00|7.19|5.79|7.21|5.81|7.23|5.83|7.15|5.75|0
1662583500000|2022-09-07 20:45:00|7.23|5.83|7.2|5.8|7.23|5.83|7.17|5.77|0
1662583800000|2022-09-07 20:50:00|7.18|5.78|7.22|5.82|7.22|5.82|7.16|5.76|0
1662584100000|2022-09-07 20:55:00|7.2|5.8|7.31|5.91|7.31|5.91|7.2|5.8|0
1662584400000|2022-09-07 21:00:00|7.27|5.87|7.25|5.85|7.33|5.93|7.25|5.85|0
1662584700000|2022-09-07 21:05:00|7.26|5.86|7.19|5.79|7.27|5.87|7.18|5.78|0
1662585000000|2022-09-07 21:10:00|7.18|5.78|7.16|5.76|7.18|5.78|7.16|5.76|0
1662585300000|2022-09-07 21:15:00|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1662585600000|2022-09-07 21:20:00|7.15|5.75|7.16|5.76|7.17|5.77|7.15|5.75|0
1662585900000|2022-09-07 21:25:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1662586200000|2022-09-07 21:30:00|7.12|5.72|7.14|5.74|7.15|5.75|7.12|5.72|0
1662586500000|2022-09-07 21:35:00|7.15|5.75|7.14|5.74|7.16|5.76|7.14|5.74|0
1662586800000|2022-09-07 21:40:00|7.13|5.73|7.13|5.73|7.14|5.74|7.12|5.72|0
1662587100000|2022-09-07 21:45:00|7.12|5.72|7.15|5.75|7.16|5.76|7.12|5.72|0
1662587400000|2022-09-07 21:50:00|7.13|5.73|7.13|5.73|7.16|5.76|7.11|5.71|0
1662587700000|2022-09-07 21:55:00|7.14|5.74|7.12|5.72|7.14|5.74|7.1|5.7|0
1662588000000|2022-09-07 22:00:00|7.06|5.66|6.89|5.49|7.06|5.66|6.81|5.41|0
1662588300000|2022-09-07 22:05:00|6.9|5.5|6.77|5.37|6.9|5.5|6.77|5.37|0
1662588600000|2022-09-07 22:10:00|6.78|5.38|6.84|5.44|6.84|5.44|6.77|5.37|0
1662588900000|2022-09-07 22:15:00|6.85|5.45|6.88|5.48|6.91|5.51|6.81|5.41|0
1662589200000|2022-09-07 22:20:00|6.89|5.49|6.85|5.45|6.91|5.51|6.83|5.43|0
1662589500000|2022-09-07 22:25:00|6.87|5.47|6.9|5.5|6.92|5.52|6.85|5.45|0
1662589800000|2022-09-07 22:30:00|6.88|5.48|6.96|5.56|6.96|5.56|6.88|5.48|0
1662590100000|2022-09-07 22:35:00|6.98|5.58|7.05|5.65|7.09|5.69|6.97|5.57|0
1662590400000|2022-09-07 22:40:00|7.09|5.69|7.08|5.68|7.11|5.71|7.05|5.65|0
1662590700000|2022-09-07 22:45:00|7.1|5.7|7.14|5.74|7.18|5.78|7.1|5.7|0
1662591000000|2022-09-07 22:50:00|7.13|5.73|7.11|5.71|7.14|5.74|7.09|5.69|0
1662591300000|2022-09-07 22:55:00|7.1|5.7|6.97|5.57|7.13|5.73|6.97|5.57|0
1662591600000|2022-09-07 23:00:00|6.99|5.59|7.1|5.7|7.13|5.73|6.98|5.58|0
1662591900000|2022-09-07 23:05:00|7.11|5.71|7.04|5.64|7.12|5.72|7.04|5.64|0
1662592200000|2022-09-07 23:10:00|7.02|5.62|7.06|5.66|7.06|5.66|7.01|5.61|0
1662592500000|2022-09-07 23:15:00|7.05|5.65|7.03|5.63|7.05|5.65|6.83|5.43|0
1662592800000|2022-09-07 23:20:00|7.01|5.61|7.14|5.74|7.17|5.77|7.01|5.61|0
1662593100000|2022-09-07 23:25:00|7.13|5.73|7.16|5.76|7.16|5.76|7.12|5.72|0
1662593400000|2022-09-07 23:30:00|7.14|5.74|7.13|5.73|7.16|5.76|7.12|5.72|0
1662593700000|2022-09-07 23:35:00|7.24|5.84|7.21|5.81|7.28|5.88|7.19|5.79|0
1662594000000|2022-09-07 23:40:00|7.23|5.83|7.23|5.83|7.25|5.85|7.19|5.79|0
1662594300000|2022-09-07 23:45:00|7.25|5.85|7.18|5.78|7.25|5.85|7.16|5.76|0
1662594600000|2022-09-07 23:50:00|7.16|5.76|7.28|5.88|7.3|5.9|7.16|5.76|0
1662594900000|2022-09-07 23:55:00|7.26|5.86|7.22|5.82|7.28|5.88|7.21|5.81|0
1662595200000|2022-09-08 00:00:00|7.25|5.85|7.31|5.91|7.35|5.95|7.07|5.67|0
1662595500000|2022-09-08 00:05:00|7.32|5.92|7.29|5.89|7.35|5.95|7.2|5.8|0
1662595800000|2022-09-08 00:10:00|7.3|5.9|7.23|5.83|7.34|5.94|7.19|5.79|0
1662596100000|2022-09-08 00:15:00|7.22|5.82|6.81|5.41|7.22|5.82|6.68|5.28|0
1662596400000|2022-09-08 00:20:00|6.83|5.43|6.86|5.46|6.86|5.46|6.62|5.22|0
1662596700000|2022-09-08 00:25:00|6.88|5.48|6.82|5.42|6.9|5.5|6.78|5.38|0
1662597000000|2022-09-08 00:30:00|6.84|5.44|6.94|5.54|6.99|5.59|6.8|5.4|0
1662597300000|2022-09-08 00:35:00|6.93|5.53|6.85|5.45|7.03|5.63|6.85|5.45|0
1662597600000|2022-09-08 00:40:00|6.87|5.47|6.88|5.48|6.96|5.56|6.87|5.47|0
1662597900000|2022-09-08 00:45:00|6.9|5.5|6.92|5.52|6.96|5.56|6.86|5.46|0
1662598200000|2022-09-08 00:50:00|6.94|5.54|6.81|5.41|6.97|5.57|6.77|5.37|0
1662598500000|2022-09-08 00:55:00|6.79|5.39|6.79|5.39|6.83|5.43|6.71|5.31|0
1662598800000|2022-09-08 01:00:00|6.8|5.4|6.76|5.36|6.82|5.42|6.73|5.33|0
1662599100000|2022-09-08 01:05:00|6.78|5.38|6.53|5.13|6.8|5.4|6.49|5.09|0
1662599400000|2022-09-08 01:10:00|6.55|5.15|6.51|5.11|6.56|5.16|6.49|5.09|0
1662599700000|2022-09-08 01:15:00|6.53|5.13|6.77|5.37|6.79|5.39|6.44|5.04|0
1662600000000|2022-09-08 01:20:00|6.79|5.39|6.63|5.23|6.81|5.41|6.59|5.19|0
1662600300000|2022-09-08 01:25:00|6.64|5.24|6.57|5.17|6.67|5.27|6.55|5.15|0
1662600600000|2022-09-08 01:30:00|6.59|5.19|6.64|5.24|6.66|5.26|6.54|5.14|0
1662600900000|2022-09-08 01:35:00|6.62|5.22|6.79|5.39|6.79|5.39|6.56|5.16|0
1662601200000|2022-09-08 01:40:00|6.77|5.37|6.74|5.34|6.77|5.37|6.65|5.25|0
1662601500000|2022-09-08 01:45:00|6.73|5.33|6.7|5.3|6.73|5.33|6.66|5.26|0
1662601800000|2022-09-08 01:50:00|6.69|5.29|6.69|5.29|6.75|5.35|6.66|5.26|0
1662602100000|2022-09-08 01:55:00|6.7|5.3|6.73|5.33|6.75|5.35|6.69|5.29|0
1662602400000|2022-09-08 02:00:00|6.75|5.35|6.68|5.28|6.75|5.35|6.63|5.23|0
1662602700000|2022-09-08 02:05:00|6.7|5.3|6.7|5.3|6.72|5.32|6.65|5.25|0
1662603000000|2022-09-08 02:10:00|6.68|5.28|6.73|5.33|6.73|5.33|6.64|5.24|0
1662603300000|2022-09-08 02:15:00|6.71|5.31|6.67|5.27|6.77|5.37|6.67|5.27|0
1662603600000|2022-09-08 02:20:00|6.65|5.25|6.62|5.22|6.7|5.3|6.61|5.21|0
1662603900000|2022-09-08 02:25:00|6.63|5.23|6.7|5.3|6.7|5.3|6.59|5.19|0
1662604200000|2022-09-08 02:30:00|6.68|5.28|6.71|5.31|6.71|5.31|6.64|5.24|0
1662604500000|2022-09-08 02:35:00|6.73|5.33|6.88|5.48|6.92|5.52|6.71|5.31|0
1662604800000|2022-09-08 02:40:00|6.9|5.5|6.9|5.5|6.92|5.52|6.86|5.46|0
1662605100000|2022-09-08 02:45:00|6.88|5.48|6.91|5.51|6.99|5.59|6.86|5.46|0
1662605400000|2022-09-08 02:50:00|6.93|5.53|6.96|5.56|6.96|5.56|6.91|5.51|0
1662605700000|2022-09-08 02:55:00|6.95|5.55|7|5.6|7|5.6|6.9|5.5|0
1662606000000|2022-09-08 03:00:00|6.98|5.58|6.9|5.5|6.98|5.58|6.88|5.48|0
1662606300000|2022-09-08 03:05:00|6.91|5.51|6.79|5.39|6.94|5.54|6.77|5.37|0
1662606600000|2022-09-08 03:10:00|6.77|5.37|6.59|5.19|6.81|5.41|6.59|5.19|0
1662606900000|2022-09-08 03:15:00|6.58|5.18|6.61|5.21|6.71|5.31|6.58|5.18|0
1662607200000|2022-09-08 03:20:00|6.59|5.19|6.67|5.27|6.7|5.3|6.59|5.19|0
1662607500000|2022-09-08 03:25:00|6.64|5.24|6.79|5.39|6.79|5.39|6.64|5.24|0
1662607800000|2022-09-08 03:30:00|6.77|5.37|6.71|5.31|6.77|5.37|6.69|5.29|0
1662608100000|2022-09-08 03:35:00|6.7|5.3|6.77|5.37|6.78|5.38|6.63|5.23|0
1662608400000|2022-09-08 03:40:00|6.76|5.36|6.72|5.32|6.82|5.42|6.7|5.3|0
1662608700000|2022-09-08 03:45:00|6.73|5.33|6.77|5.37|6.81|5.41|6.72|5.32|0
1662609000000|2022-09-08 03:50:00|6.79|5.39|6.79|5.39|6.83|5.43|6.75|5.35|0
1662609300000|2022-09-08 03:55:00|6.77|5.37|6.74|5.34|6.79|5.39|6.67|5.27|0
1662609600000|2022-09-08 04:00:00|6.72|5.32|6.58|5.18|6.72|5.32|6.58|5.18|0
1662609900000|2022-09-08 04:05:00|6.6|5.2|6.58|5.18|6.68|5.28|6.58|5.18|0
1662610200000|2022-09-08 04:10:00|6.57|5.17|6.52|5.12|6.62|5.22|6.52|5.12|0
1662610500000|2022-09-08 04:15:00|6.51|5.11|6.59|5.19|6.61|5.21|6.5|5.1|0
1662610800000|2022-09-08 04:20:00|6.57|5.17|6.41|5.01|6.57|5.17|6.41|5.01|0
1662611100000|2022-09-08 04:25:00|6.43|5.03|6.5|5.1|6.56|5.16|6.43|5.03|0
1662611400000|2022-09-08 04:30:00|6.51|5.11|6.51|5.11|6.56|5.16|6.48|5.08|0
1662611700000|2022-09-08 04:35:00|6.53|5.13|6.45|5.05|6.53|5.13|6.44|5.04|0
1662612000000|2022-09-08 04:40:00|6.43|5.03|6.39|4.99|6.45|5.05|6.36|4.96|0
1662612300000|2022-09-08 04:45:00|6.41|5.01|6.43|5.03|6.45|5.05|6.37|4.97|0
1662612600000|2022-09-08 04:50:00|6.44|5.04|6.42|5.02|6.48|5.08|6.41|5.01|0
1662612900000|2022-09-08 04:55:00|6.4|5|6.34|4.94|6.42|5.02|6.32|4.92|0
1662613200000|2022-09-08 05:00:00|6.32|4.92|6.34|4.94|6.36|4.96|6.28|4.88|0
1662613500000|2022-09-08 05:05:00|6.33|4.93|6.28|4.88|6.33|4.93|6.22|4.82|0
1662613800000|2022-09-08 05:10:00|6.29|4.89|6.29|4.89|6.33|4.93|6.2|4.8|0
1662614100000|2022-09-08 05:15:00|6.28|4.88|6.19|4.79|6.36|4.96|6.16|4.76|0
1662614400000|2022-09-08 05:20:00|6.2|4.8|6.26|4.86|6.3|4.9|6.19|4.79|0
1662614700000|2022-09-08 05:25:00|6.28|4.88|6.24|4.84|6.28|4.88|6.19|4.79|0
1662615000000|2022-09-08 05:30:00|6.25|4.85|6.31|4.91|6.33|4.93|6.2|4.8|0
1662615300000|2022-09-08 05:35:00|6.29|4.89|6.23|4.83|6.31|4.91|6.23|4.83|0
1662615600000|2022-09-08 05:40:00|6.22|4.82|6.39|4.99|6.39|4.99|6.21|4.81|0
1662615900000|2022-09-08 05:45:00|6.4|5|6.31|4.91|6.42|5.02|6.29|4.89|0
1662616200000|2022-09-08 05:50:00|6.33|4.93|6.36|4.96|6.4|5|6.29|4.89|0
1662616500000|2022-09-08 05:55:00|6.37|4.97|6.17|4.77|6.4|5|6.16|4.76|0
1662616800000|2022-09-08 06:00:00|6.16|4.76|6.01|4.61|6.37|4.97|5.98|4.58|0
1662617100000|2022-09-08 06:05:00|6.05|4.65|5.94|4.54|6.22|4.82|5.94|4.54|0
1662617400000|2022-09-08 06:10:00|5.92|4.52|5.68|4.28|5.99|4.59|5.68|4.28|0
1662617700000|2022-09-08 06:15:00|5.69|4.29|5.61|4.21|5.69|4.29|5.53|4.13|0
1662618000000|2022-09-08 06:20:00|5.59|4.19|5.79|4.39|5.81|4.41|5.58|4.18|0
1662618300000|2022-09-08 06:25:00|5.8|4.4|5.83|4.43|5.85|4.45|5.75|4.35|0
1662618600000|2022-09-08 06:30:00|5.85|4.45|5.84|4.44|5.9|4.5|5.81|4.41|0
1662618900000|2022-09-08 06:35:00|5.85|4.45|6.03|4.63|6.12|4.72|5.85|4.45|0
1662619200000|2022-09-08 06:40:00|6.01|4.61|5.96|4.56|6.08|4.68|5.96|4.56|0
1662619500000|2022-09-08 06:45:00|5.94|4.54|6.06|4.66|6.11|4.71|5.92|4.52|0
1662619800000|2022-09-08 06:50:00|6.07|4.67|6.1|4.7|6.14|4.74|6.04|4.64|0
1662620100000|2022-09-08 06:55:00|6.12|4.72|6.13|4.73|6.17|4.77|6.05|4.65|0
1662620400000|2022-09-08 07:00:00|6.12|4.72|6.01|4.61|6.24|4.84|5.94|4.54|0
1662620700000|2022-09-08 07:05:00|5.91|4.71|6.03|4.83|6.08|4.88|5.78|4.58|0
1662621000000|2022-09-08 07:10:00|5.96|4.76|6.04|4.84|6.19|4.99|5.96|4.76|0
1662621300000|2022-09-08 07:15:00|6.06|4.86|6.36|5.16|6.48|5.28|6.04|4.84|0
1662621600000|2022-09-08 07:20:00|6.4|5.2|6.68|5.48|6.92|5.72|6.4|5.2|0
1662621900000|2022-09-08 07:25:00|6.72|5.52|6.8|5.6|7|5.8|6.72|5.52|0
1662622200000|2022-09-08 07:30:00|6.82|5.62|7.03|5.83|7.25|6.05|6.82|5.62|0
1662622500000|2022-09-08 07:35:00|7.05|5.85|7.03|5.83|7.24|6.04|6.95|5.75|0
1662622800000|2022-09-08 07:40:00|6.99|5.79|6.93|5.73|7.13|5.93|6.88|5.68|0
1662623100000|2022-09-08 07:45:00|6.94|5.74|6.87|5.67|7|5.8|6.82|5.62|0
1662623400000|2022-09-08 07:50:00|6.86|5.66|7.22|6.02|7.36|6.16|6.86|5.66|0
1662623700000|2022-09-08 07:55:00|7.24|6.04|6.99|5.79|7.32|6.12|6.95|5.75|0
1662624000000|2022-09-08 08:00:00|7.01|5.81|7.27|6.07|7.42|6.22|7.01|5.81|0
1662624300000|2022-09-08 08:05:00|7.25|6.05|7.27|6.07|7.34|6.14|7.1|5.9|0
1662624600000|2022-09-08 08:10:00|7.29|6.09|6.93|5.73|7.29|6.09|6.93|5.73|0
1662624900000|2022-09-08 08:15:00|6.91|5.71|6.84|5.64|7.05|5.85|6.77|5.57|0
1662625200000|2022-09-08 08:20:00|6.82|5.62|7.06|5.86|7.11|5.91|6.76|5.56|0
1662625500000|2022-09-08 08:25:00|7.04|5.84|7.08|5.88|7.39|6.19|7.04|5.84|0
1662625800000|2022-09-08 08:30:00|7.09|5.89|7.19|5.99|7.23|6.03|7.03|5.83|0
1662626100000|2022-09-08 08:35:00|7.13|5.93|7.19|5.99|7.23|6.03|7.08|5.88|0
1662626400000|2022-09-08 08:40:00|7.11|5.91|6.95|5.75|7.21|6.01|6.93|5.73|0
1662626700000|2022-09-08 08:45:00|6.93|5.73|6.89|5.69|7.01|5.81|6.83|5.63|0
1662627000000|2022-09-08 08:50:00|6.87|5.67|6.82|5.62|7.02|5.82|6.8|5.6|0
1662627300000|2022-09-08 08:55:00|6.81|5.61|6.68|5.48|6.88|5.68|6.68|5.48|0
1662627600000|2022-09-08 09:00:00|6.7|5.5|6.62|5.42|6.76|5.56|6.62|5.42|0
1662627900000|2022-09-08 09:05:00|6.64|5.44|6.81|5.61|6.83|5.63|6.58|5.38|0
1662628200000|2022-09-08 09:10:00|6.82|5.62|6.88|5.68|6.88|5.68|6.77|5.57|0
1662628500000|2022-09-08 09:15:00|6.86|5.66|6.8|5.6|6.94|5.74|6.75|5.55|0
1662628800000|2022-09-08 09:20:00|6.79|5.59|6.81|5.61|6.87|5.67|6.72|5.52|0
1662629100000|2022-09-08 09:25:00|6.8|5.6|6.78|5.58|6.85|5.65|6.75|5.55|0
1662629400000|2022-09-08 09:30:00|6.8|5.6|6.88|5.68|7.02|5.82|6.8|5.6|0
1662629700000|2022-09-08 09:35:00|6.86|5.66|6.69|5.49|6.98|5.78|6.68|5.48|0
1662630000000|2022-09-08 09:40:00|6.68|5.48|6.87|5.67|6.87|5.67|6.65|5.45|0
1662630300000|2022-09-08 09:45:00|6.84|5.64|6.9|5.7|6.95|5.75|6.77|5.57|0
1662630600000|2022-09-08 09:50:00|6.92|5.72|6.84|5.64|6.99|5.79|6.78|5.58|0
1662630900000|2022-09-08 09:55:00|6.83|5.63|6.64|5.44|6.88|5.68|6.64|5.44|0
1662631200000|2022-09-08 10:00:00|6.66|5.46|6.73|5.53|6.73|5.53|6.54|5.34|0
1662631500000|2022-09-08 10:05:00|6.75|5.55|6.67|5.47|6.92|5.72|6.65|5.45|0
1662631800000|2022-09-08 10:10:00|6.65|5.45|6.7|5.5|6.8|5.6|6.63|5.43|0
1662632100000|2022-09-08 10:15:00|6.69|5.49|6.72|5.52|6.83|5.63|6.68|5.48|0
1662632400000|2022-09-08 10:20:00|6.71|5.51|6.59|5.39|6.81|5.61|6.59|5.39|0
1662632700000|2022-09-08 10:25:00|6.61|5.41|6.57|5.37|6.74|5.54|6.55|5.35|0
1662633000000|2022-09-08 10:30:00|6.59|5.39|6.52|5.32|6.62|5.42|6.5|5.3|0
1662633300000|2022-09-08 10:35:00|6.5|5.3|6.44|5.24|6.68|5.48|6.39|5.19|0
1662633600000|2022-09-08 10:40:00|6.46|5.26|6.38|5.18|6.55|5.35|6.37|5.17|0
1662633900000|2022-09-08 10:45:00|6.39|5.19|6.25|5.05|6.42|5.22|6.12|4.92|0
1662634200000|2022-09-08 10:50:00|6.23|5.03|6.13|4.93|6.26|5.06|6.1|4.9|0
1662634500000|2022-09-08 10:55:00|6.17|4.97|6.27|5.07|6.32|5.12|6.15|4.95|0
1662634800000|2022-09-08 11:00:00|6.25|5.05|6.05|4.85|6.33|5.13|6.03|4.83|0
1662635100000|2022-09-08 11:05:00|6.07|4.87|6.06|4.86|6.25|5.05|6.06|4.86|0
1662635400000|2022-09-08 11:10:00|6.04|4.84|6.13|4.93|6.15|4.95|5.88|4.68|0
1662635700000|2022-09-08 11:15:00|6.15|4.95|6.29|5.09|6.31|5.11|6.15|4.95|0
1662636000000|2022-09-08 11:20:00|6.27|5.07|6.36|5.16|6.4|5.2|6.23|5.03|0
1662636300000|2022-09-08 11:25:00|6.34|5.14|6.28|5.08|6.43|5.23|6.28|5.08|0
1662636600000|2022-09-08 11:30:00|6.35|5.15|6.6|5.4|6.64|5.44|6.34|5.14|0
1662636900000|2022-09-08 11:35:00|6.58|5.38|6.47|5.27|6.73|5.53|6.46|5.26|0
1662637200000|2022-09-08 11:40:00|6.46|5.26|6.54|5.34|6.6|5.4|6.36|5.16|0
1662637500000|2022-09-08 11:45:00|6.57|5.37|6.74|5.54|6.74|5.54|6.55|5.35|0
1662637800000|2022-09-08 11:50:00|6.76|5.56|6.67|5.47|6.76|5.56|6.57|5.37|0
1662638100000|2022-09-08 11:55:00|6.69|5.49|6.53|5.33|6.71|5.51|6.51|5.31|0
1662638400000|2022-09-08 12:00:00|6.55|5.35|6.39|5.19|6.59|5.39|6.36|5.16|0
1662638700000|2022-09-08 12:05:00|6.37|5.17|6.3|5.1|6.41|5.21|6.26|5.06|0
1662639000000|2022-09-08 12:10:00|6.29|5.09|6.34|5.14|6.34|5.14|6.25|5.05|0
1662639300000|2022-09-08 12:15:00|6.33|5.13|6.49|5.29|6.76|5.56|5.84|4.64|0
1662639600000|2022-09-08 12:20:00|6.47|5.27|5.77|4.57|6.51|5.31|5.77|4.57|0
1662639900000|2022-09-08 12:25:00|5.82|4.62|6.01|4.81|6.17|4.97|5.75|4.55|0
1662640200000|2022-09-08 12:30:00|5.99|4.79|6.73|5.53|6.75|5.55|5.99|4.79|0
1662640500000|2022-09-08 12:35:00|6.67|5.47|6.62|5.42|6.73|5.53|6.48|5.28|0
1662640800000|2022-09-08 12:40:00|6.6|5.4|7.09|5.89|7.35|6.15|6.58|5.38|0
1662641100000|2022-09-08 12:45:00|7.11|5.91|6.9|5.7|7.21|6.01|6.74|5.54|0
1662641400000|2022-09-08 12:50:00|6.88|5.68|7.08|5.88|7.26|6.06|6.62|5.42|0
1662641700000|2022-09-08 12:55:00|7.12|5.92|7.68|6.48|7.77|6.57|7.12|5.92|0
1662642000000|2022-09-08 13:00:00|7.7|6.5|8.05|6.85|8.12|6.92|7.4|6.2|0
1662642300000|2022-09-08 13:05:00|8.03|6.83|8.61|7.41|8.71|7.51|7.93|6.73|0
1662642600000|2022-09-08 13:10:00|8.63|7.43|9.03|7.83|9.03|7.83|8.36|7.16|0
1662642900000|2022-09-08 13:15:00|8.98|7.78|8.62|7.42|9.16|7.96|8.57|7.37|0
1662643200000|2022-09-08 13:20:00|8.57|7.37|8.76|7.56|9.12|7.92|8.57|7.37|0
1662643500000|2022-09-08 13:25:00|8.79|7.59|9.14|7.94|9.19|7.99|8.71|7.51|0
1662643800000|2022-09-08 13:30:00|9.06|7.86|10.04|8.84|10.45|9.25|9.06|7.86|0
1662644100000|2022-09-08 13:35:00|10.1|8.9|9.57|8.37|10.38|9.18|9.41|8.21|0
1662644400000|2022-09-08 13:40:00|9.65|8.45|7.24|6.04|10.35|9.15|7.2|6|0
1662644700000|2022-09-08 13:45:00|7.3|6.1|7.32|6.12|7.9|6.7|7|5.8|0
1662645000000|2022-09-08 13:50:00|7.34|6.14|7|5.8|7.67|6.47|6.9|5.7|0
1662645300000|2022-09-08 13:55:00|7.04|5.84|6.87|5.67|7.16|5.96|6.54|5.34|0
1662645600000|2022-09-08 14:00:00|6.75|5.55|8|6.8|8.14|6.94|6.65|5.45|0
1662645900000|2022-09-08 14:05:00|8.02|6.82|7.28|6.08|8.02|6.82|7.01|5.81|0
1662646200000|2022-09-08 14:10:00|7.32|6.12|7.51|6.31|7.76|6.56|6.96|5.76|0
1662646500000|2022-09-08 14:15:00|7.4|6.2|6.25|5.05|7.75|6.55|6.22|5.02|0
1662646800000|2022-09-08 14:20:00|6.31|5.11|6.75|5.55|6.81|5.61|5.98|4.78|0
1662647100000|2022-09-08 14:25:00|6.81|5.61|6.02|4.82|6.93|5.73|6|4.8|0
1662647400000|2022-09-08 14:30:00|6|4.8|5.54|4.34|6.24|5.04|5.48|4.28|0
1662647700000|2022-09-08 14:35:00|5.52|4.32|5.16|3.96|5.75|4.55|5.06|3.86|0
1662648000000|2022-09-08 14:40:00|5.15|3.95|4.96|3.76|5.43|4.23|4.92|3.72|0
1662648300000|2022-09-08 14:45:00|4.95|3.75|5.02|3.82|5.11|3.91|4.84|3.64|0
1662648600000|2022-09-08 14:50:00|5.03|3.83|4.95|3.75|5.27|4.07|4.91|3.71|0
1662648900000|2022-09-08 14:55:00|4.94|3.74|4.66|3.46|5.03|3.83|4.6|3.4|0
1662649200000|2022-09-08 15:00:00|4.64|3.44|4.46|3.26|4.7|3.5|4.31|3.11|0
1662649500000|2022-09-08 15:05:00|4.47|3.27|4.33|3.13|4.47|3.27|4.26|3.06|0
1662649800000|2022-09-08 15:10:00|4.32|3.12|4.29|3.09|4.51|3.31|4.25|3.05|0
1662650100000|2022-09-08 15:15:00|4.27|3.07|4.26|3.06|4.38|3.18|4.18|2.98|0
1662650400000|2022-09-08 15:20:00|4.25|3.05|4.26|3.06|4.32|3.12|4.13|2.93|0
1662650700000|2022-09-08 15:25:00|4.23|3.03|4.81|3.61|4.81|3.61|4.22|3.02|0
1662651000000|2022-09-08 15:30:00|4.84|3.64|4.75|3.55|4.91|3.71|4.73|3.53|0
1662651300000|2022-09-08 15:35:00|4.77|3.57|5.14|3.94|5.19|3.99|4.62|3.42|0
1662651600000|2022-09-08 15:40:00|5.15|3.95|5.18|3.98|5.4|4.2|5.12|3.92|0
1662651900000|2022-09-08 15:45:00|5.21|4.01|5.19|3.99|5.29|4.09|4.87|3.67|0
1662652200000|2022-09-08 15:50:00|5.2|4|5|3.8|5.33|4.13|4.97|3.77|0
1662652500000|2022-09-08 15:55:00|4.98|3.78|5.13|3.93|5.15|3.95|4.95|3.75|0
1662652800000|2022-09-08 16:00:00|5.1|3.9|6.61|5.41|6.63|5.43|5.02|3.82|0
1662653100000|2022-09-08 16:05:00|6.63|5.43|7.35|6.15|7.89|6.69|6.61|5.41|0
1662653400000|2022-09-08 16:10:00|7.41|6.21|7.89|6.45|8.45|6.92|6.64|5.43|0
1662653700000|2022-09-08 16:15:00|8.01|6.56|7.88|6.45|8.43|6.9|7.49|6.13|0
1662654000000|2022-09-08 16:20:00|7.78|6.37|8.01|6.81|8.75|7.16|7.71|6.31|0
1662654300000|2022-09-08 16:25:00|7.97|6.77|7.57|6.37|8.2|7|7.42|6.22|0
1662654600000|2022-09-08 16:30:00|7.64|6.44|7.12|5.82|7.71|6.51|6.84|5.64|0
1662654900000|2022-09-08 16:35:00|7.09|5.8|6.55|5.35|7.09|5.8|6.35|5.15|0
1662655200000|2022-09-08 16:40:00|6.57|5.37|5.8|4.6|6.74|5.52|5.71|4.51|0
1662655500000|2022-09-08 16:45:00|5.76|4.56|5.88|4.68|6.05|4.85|5.76|4.56|0
1662655800000|2022-09-08 16:50:00|5.9|4.7|5.68|4.48|5.93|4.73|5.46|4.26|0
1662656100000|2022-09-08 16:55:00|5.7|4.5|5.8|4.6|5.83|4.63|5.59|4.39|0
1662656400000|2022-09-08 17:00:00|5.82|4.62|6.48|5.28|6.52|5.32|5.66|4.46|0
1662656700000|2022-09-08 17:05:00|6.23|5.03|6.1|4.9|6.42|5.22|6.03|4.83|0
1662657000000|2022-09-08 17:10:00|6.08|4.88|4.88|3.68|6.08|4.88|4.83|3.63|0
1662657300000|2022-09-08 17:15:00|4.85|3.65|4.95|3.75|5.04|3.84|4.8|3.6|0
1662657600000|2022-09-08 17:20:00|4.93|3.73|4.76|3.56|4.98|3.78|4.76|3.56|0
1662657900000|2022-09-08 17:25:00|4.81|3.61|4.8|3.6|5|3.8|4.62|3.42|0
1662658200000|2022-09-08 17:30:00|4.79|3.59|4.84|3.64|5.07|3.87|4.68|3.48|0
1662658500000|2022-09-08 17:35:00|4.86|3.66|4.6|3.4|4.89|3.69|4.4|3.2|0
1662658800000|2022-09-08 17:40:00|4.56|3.36|4.52|3.32|4.66|3.46|4.48|3.28|0
1662659100000|2022-09-08 17:45:00|4.57|3.37|4.48|3.28|4.66|3.46|4.48|3.28|0
1662659400000|2022-09-08 17:50:00|4.47|3.27|4.75|3.55|4.75|3.55|4.46|3.26|0
1662659700000|2022-09-08 17:55:00|4.72|3.52|4.9|3.7|5.37|4.17|4.71|3.51|0
1662660000000|2022-09-08 18:00:00|4.82|3.62|4.63|3.43|4.97|3.77|4.63|3.43|0
1662660300000|2022-09-08 18:05:00|4.61|3.41|4.78|3.58|4.9|3.7|4.51|3.31|0
1662660600000|2022-09-08 18:10:00|4.75|3.55|4.99|3.79|5.01|3.81|4.68|3.48|0
1662660900000|2022-09-08 18:15:00|5.01|3.81|4.75|3.55|5.15|3.95|4.68|3.48|0
1662661200000|2022-09-08 18:20:00|4.78|3.58|4.74|3.54|4.88|3.68|4.7|3.5|0
1662661500000|2022-09-08 18:25:00|4.76|3.56|4.81|3.61|4.88|3.68|4.65|3.45|0
1662661800000|2022-09-08 18:30:00|4.8|3.6|4.61|3.41|4.81|3.61|4.43|3.23|0
1662662100000|2022-09-08 18:35:00|4.6|3.4|4.61|3.41|4.77|3.57|4.56|3.36|0
1662662400000|2022-09-08 18:40:00|4.59|3.39|5.04|3.84|5.43|4.23|4.56|3.36|0
1662662700000|2022-09-08 18:45:00|5.07|3.87|5.46|4.26|5.61|4.41|4.97|3.77|0
1662663000000|2022-09-08 18:50:00|5.41|4.21|5.24|4.04|5.67|4.47|5.17|3.97|0
1662663300000|2022-09-08 18:55:00|5.27|4.07|5.51|4.31|5.62|4.42|5.26|4.06|0
1662663600000|2022-09-08 19:00:00|5.5|4.3|5.68|4.48|5.96|4.76|5.27|4.07|0
1662663900000|2022-09-08 19:05:00|5.66|4.46|5.62|4.42|5.75|4.55|5.42|4.22|0
1662664200000|2022-09-08 19:10:00|5.64|4.44|5.02|3.82|5.79|4.59|5.02|3.82|0
1662664500000|2022-09-08 19:15:00|5|3.8|4.92|3.72|5.11|3.91|4.88|3.68|0
1662664800000|2022-09-08 19:20:00|4.94|3.74|4.76|3.56|4.98|3.78|4.68|3.48|0
1662665100000|2022-09-08 19:25:00|4.74|3.54|4.9|3.7|4.93|3.73|4.71|3.51|0
1662665400000|2022-09-08 19:30:00|4.87|3.67|4.99|3.79|5.03|3.83|4.66|3.46|0
1662665700000|2022-09-08 19:35:00|5|3.8|4.92|3.72|5.12|3.92|4.86|3.66|0
1662666000000|2022-09-08 19:40:00|4.94|3.74|5.32|4.12|5.37|4.17|4.88|3.68|0
1662666300000|2022-09-08 19:45:00|5.34|4.14|4.74|3.54|5.36|4.16|4.48|3.28|0
1662666600000|2022-09-08 19:50:00|4.62|3.42|4|2.8|4.62|3.42|4|2.8|0
1662666900000|2022-09-08 19:55:00|4.03|2.83|3.81|2.61|4.08|2.88|3.8|2.6|0
1662667200000|2022-09-08 20:00:00|3.79|2.59|3.62|2.42|4.03|2.83|3.61|2.41|0
1662667500000|2022-09-08 20:05:00|3.61|2.41|3.62|2.42|3.64|2.44|3.58|2.38|0
1662667800000|2022-09-08 20:10:00|3.63|2.43|3.58|2.38|3.64|2.44|3.54|2.34|0
1662668100000|2022-09-08 20:15:00|3.64|2.24|3.61|2.21|3.66|2.26|3.61|2.21|0
1662668400000|2022-09-08 20:20:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1662668700000|2022-09-08 20:25:00|3.67|2.27|3.66|2.26|3.67|2.27|3.65|2.25|0
1662669000000|2022-09-08 20:30:00|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1662669300000|2022-09-08 20:35:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1662669600000|2022-09-08 20:40:00|3.65|2.25|3.71|2.31|3.72|2.32|3.64|2.24|0
1662669900000|2022-09-08 20:45:00|3.7|2.3|3.71|2.31|3.71|2.31|3.69|2.29|0
1662670200000|2022-09-08 20:50:00|3.7|2.3|3.69|2.29|3.71|2.31|3.68|2.28|0
1662670500000|2022-09-08 20:55:00|3.7|2.3|3.71|2.31|3.71|2.31|3.67|2.27|0
1662670800000|2022-09-08 21:00:00|3.7|2.3|3.69|2.29|3.71|2.31|3.68|2.28|0
1662671100000|2022-09-08 21:05:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1662671400000|2022-09-08 21:10:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1662671700000|2022-09-08 21:15:00|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1662672000000|2022-09-08 21:20:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1662672300000|2022-09-08 21:25:00|3.69|2.29|3.66|2.26|3.69|2.29|3.65|2.25|0
1662672600000|2022-09-08 21:30:00|3.67|2.27|3.67|2.27|3.69|2.29|3.67|2.27|0
1662672900000|2022-09-08 21:35:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1662673200000|2022-09-08 21:40:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1662673500000|2022-09-08 21:45:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1662673800000|2022-09-08 21:50:00|3.67|2.27|3.67|2.27|3.69|2.29|3.67|2.27|0
1662674100000|2022-09-08 21:55:00|3.66|2.26|3.67|2.27|3.68|2.28|3.66|2.26|0
1662674400000|2022-09-08 22:00:00|3.66|2.26|3.73|2.33|3.74|2.34|3.63|2.23|0
1662674700000|2022-09-08 22:05:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1662675000000|2022-09-08 22:10:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1662675300000|2022-09-08 22:15:00|3.74|2.34|3.8|2.4|3.8|2.4|3.73|2.33|0
1662675600000|2022-09-08 22:20:00|3.81|2.41|3.81|2.41|3.82|2.42|3.78|2.38|0
1662675900000|2022-09-08 22:25:00|3.8|2.4|3.83|2.43|3.83|2.43|3.79|2.39|0
1662676200000|2022-09-08 22:30:00|3.82|2.42|3.78|2.38|3.84|2.44|3.77|2.37|0
1662676500000|2022-09-08 22:35:00|3.79|2.39|3.71|2.31|3.79|2.39|3.71|2.31|0
1662676800000|2022-09-08 22:40:00|3.72|2.32|3.76|2.36|3.78|2.38|3.71|2.31|0
1662677100000|2022-09-08 22:45:00|3.75|2.35|3.75|2.35|3.75|2.35|3.73|2.33|0
1662677400000|2022-09-08 22:50:00|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1662677700000|2022-09-08 22:55:00|3.75|2.35|3.7|2.3|3.75|2.35|3.7|2.3|0
1662678000000|2022-09-08 23:00:00|3.68|2.28|3.64|2.24|3.68|2.28|3.64|2.24|0
1662678300000|2022-09-08 23:05:00|3.66|2.26|3.66|2.26|3.67|2.27|3.63|2.23|0
1662678600000|2022-09-08 23:10:00|3.67|2.27|3.63|2.23|3.67|2.27|3.62|2.22|0
1662678900000|2022-09-08 23:15:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1662679200000|2022-09-08 23:20:00|3.59|2.19|3.54|2.14|3.59|2.19|3.54|2.14|0
1662679500000|2022-09-08 23:25:00|3.55|2.15|3.53|2.13|3.55|2.15|3.53|2.13|0
1662679800000|2022-09-08 23:30:00|3.54|2.14|3.57|2.17|3.61|2.21|3.53|2.13|0
1662680100000|2022-09-08 23:35:00|3.58|2.18|3.58|2.18|3.62|2.22|3.56|2.16|0
1662680400000|2022-09-08 23:40:00|3.57|2.17|3.62|2.22|3.62|2.22|3.57|2.17|0
1662680700000|2022-09-08 23:45:00|3.61|2.21|3.57|2.17|3.62|2.22|3.57|2.17|0
1662681000000|2022-09-08 23:50:00|3.55|2.15|3.55|2.15|3.58|2.18|3.52|2.12|0
1662681300000|2022-09-08 23:55:00|3.56|2.16|3.62|2.22|3.62|2.22|3.56|2.16|0
1662681600000|2022-09-09 00:00:00|3.61|2.21|3.62|2.22|3.64|2.24|3.52|2.12|0
1662681900000|2022-09-09 00:05:00|3.63|2.23|3.54|2.14|3.64|2.24|3.51|2.11|0
1662682200000|2022-09-09 00:10:00|3.53|2.13|3.4|2|3.53|2.13|3.4|2|0
1662682500000|2022-09-09 00:15:00|3.39|1.99|3.35|1.95|3.43|2.03|3.3|1.9|0
1662682800000|2022-09-09 00:20:00|3.36|1.96|3.39|1.99|3.4|2|3.35|1.95|0
1662683100000|2022-09-09 00:25:00|3.38|1.98|3.33|1.93|3.43|2.03|3.33|1.93|0
1662683400000|2022-09-09 00:30:00|3.34|1.94|3.2|1.8|3.34|1.94|3.18|1.78|0
1662683700000|2022-09-09 00:35:00|3.19|1.79|3.18|1.78|3.2|1.8|3.17|1.77|0
1662684000000|2022-09-09 00:40:00|3.17|1.77|3.15|1.75|3.18|1.78|3.13|1.73|0
1662684300000|2022-09-09 00:45:00|3.14|1.74|3.16|1.76|3.18|1.78|3.13|1.73|0
1662684600000|2022-09-09 00:50:00|3.17|1.77|3.13|1.73|3.17|1.77|3.11|1.71|0
1662684900000|2022-09-09 00:55:00|3.14|1.74|3.21|1.81|3.23|1.83|3.14|1.74|0
1662685200000|2022-09-09 01:00:00|3.22|1.82|3.28|1.88|3.29|1.89|3.19|1.79|0
1662685500000|2022-09-09 01:05:00|3.3|1.9|3.24|1.84|3.31|1.91|3.21|1.81|0
1662685800000|2022-09-09 01:10:00|3.23|1.83|3.27|1.87|3.28|1.88|3.23|1.83|0
1662686100000|2022-09-09 01:15:00|3.26|1.86|3.21|1.81|3.29|1.89|3.21|1.81|0
1662686400000|2022-09-09 01:20:00|3.18|1.78|3.26|1.86|3.26|1.86|3.18|1.78|0
1662686700000|2022-09-09 01:25:00|3.27|1.87|3.33|1.93|3.33|1.93|3.26|1.86|0
1662687000000|2022-09-09 01:30:00|3.34|1.94|3.45|2.05|3.45|2.05|3.33|1.93|0
1662687300000|2022-09-09 01:35:00|3.44|2.04|3.43|2.03|3.44|2.04|3.4|2|0
1662687600000|2022-09-09 01:40:00|3.44|2.04|3.35|1.95|3.44|2.04|3.32|1.92|0
1662687900000|2022-09-09 01:45:00|3.34|1.94|3.32|1.92|3.37|1.97|3.32|1.92|0
1662688200000|2022-09-09 01:50:00|3.31|1.91|3.35|1.95|3.35|1.95|3.29|1.89|0
1662688500000|2022-09-09 01:55:00|3.34|1.94|3.39|1.99|3.4|2|3.33|1.93|0
1662688800000|2022-09-09 02:00:00|3.38|1.98|3.33|1.93|3.38|1.98|3.32|1.92|0
1662689100000|2022-09-09 02:05:00|3.34|1.94|3.34|1.94|3.35|1.95|3.31|1.91|0
1662689400000|2022-09-09 02:10:00|3.32|1.92|3.26|1.86|3.32|1.92|3.24|1.84|0
1662689700000|2022-09-09 02:15:00|3.25|1.85|3.28|1.88|3.29|1.89|3.24|1.84|0
1662690000000|2022-09-09 02:20:00|3.27|1.87|3.23|1.83|3.28|1.88|3.23|1.83|0
1662690300000|2022-09-09 02:25:00|3.24|1.84|3.18|1.78|3.24|1.84|3.18|1.78|0
1662690600000|2022-09-09 02:30:00|3.17|1.77|3.15|1.75|3.18|1.78|3.12|1.72|0
1662690900000|2022-09-09 02:35:00|3.16|1.76|3.19|1.79|3.22|1.82|3.15|1.75|0
1662691200000|2022-09-09 02:40:00|3.2|1.8|3.18|1.78|3.21|1.81|3.16|1.76|0
1662691500000|2022-09-09 02:45:00|3.17|1.77|3.28|1.88|3.29|1.89|3.17|1.77|0
1662691800000|2022-09-09 02:50:00|3.27|1.87|3.27|1.87|3.27|1.87|3.24|1.84|0
1662692100000|2022-09-09 02:55:00|3.26|1.86|3.25|1.85|3.26|1.86|3.23|1.83|0
1662692400000|2022-09-09 03:00:00|3.24|1.84|3.22|1.82|3.27|1.87|3.22|1.82|0
1662692700000|2022-09-09 03:05:00|3.23|1.83|3.28|1.88|3.29|1.89|3.23|1.83|0
1662693000000|2022-09-09 03:10:00|3.27|1.87|3.26|1.86|3.28|1.88|3.22|1.82|0
1662693300000|2022-09-09 03:15:00|3.25|1.85|3.22|1.82|3.26|1.86|3.22|1.82|0
1662693600000|2022-09-09 03:20:00|3.21|1.81|3.21|1.81|3.23|1.83|3.19|1.79|0
1662693900000|2022-09-09 03:25:00|3.2|1.8|3.12|1.72|3.21|1.81|3.12|1.72|0
1662694200000|2022-09-09 03:30:00|3.13|1.73|3.28|1.88|3.29|1.89|3.12|1.72|0
1662694500000|2022-09-09 03:35:00|3.26|1.86|3.27|1.87|3.29|1.89|3.26|1.86|0
1662694800000|2022-09-09 03:40:00|3.26|1.86|3.22|1.82|3.26|1.86|3.21|1.81|0
1662695100000|2022-09-09 03:45:00|3.23|1.83|3.29|1.89|3.29|1.89|3.22|1.82|0
1662695400000|2022-09-09 03:50:00|3.28|1.88|3.26|1.86|3.29|1.89|3.24|1.84|0
1662695700000|2022-09-09 03:55:00|3.25|1.85|3.21|1.81|3.25|1.85|3.2|1.8|0
1662696000000|2022-09-09 04:00:00|3.2|1.8|3.19|1.79|3.21|1.81|3.16|1.76|0
1662696300000|2022-09-09 04:05:00|3.18|1.78|3.16|1.76|3.18|1.78|3.13|1.73|0
1662696600000|2022-09-09 04:10:00|3.15|1.75|3.12|1.72|3.17|1.77|3.11|1.71|0
1662696900000|2022-09-09 04:15:00|3.13|1.73|3.14|1.74|3.14|1.74|3.12|1.72|0
1662697200000|2022-09-09 04:20:00|3.15|1.75|3.15|1.75|3.16|1.76|3.13|1.73|0
1662697500000|2022-09-09 04:25:00|3.14|1.74|3.14|1.74|3.18|1.78|3.13|1.73|0
1662697800000|2022-09-09 04:30:00|3.15|1.75|3.12|1.72|3.16|1.76|3.12|1.72|0
1662698100000|2022-09-09 04:35:00|3.11|1.71|3.06|1.66|3.12|1.72|3.06|1.66|0
1662698400000|2022-09-09 04:40:00|3.05|1.65|3.05|1.65|3.07|1.67|3.05|1.65|0
1662698700000|2022-09-09 04:45:00|3.04|1.64|2.95|1.55|3.05|1.65|2.94|1.54|0
1662699000000|2022-09-09 04:50:00|2.96|1.56|2.95|1.55|2.97|1.57|2.94|1.54|0
1662699300000|2022-09-09 04:55:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1662699600000|2022-09-09 05:00:00|2.96|1.56|3|1.6|3.02|1.62|2.95|1.55|0
1662699900000|2022-09-09 05:05:00|2.99|1.59|3.09|1.69|3.09|1.69|2.98|1.58|0
1662700200000|2022-09-09 05:10:00|3.08|1.68|3.06|1.66|3.09|1.69|3.05|1.65|0
1662700500000|2022-09-09 05:15:00|3.07|1.67|3.04|1.64|3.07|1.67|3.02|1.62|0
1662700800000|2022-09-09 05:20:00|3.05|1.65|3.06|1.66|3.09|1.69|3.04|1.64|0
1662701100000|2022-09-09 05:25:00|3.05|1.65|3.02|1.62|3.06|1.66|3|1.6|0
1662701400000|2022-09-09 05:30:00|3.01|1.61|3.12|1.72|3.14|1.74|2.98|1.58|0
1662701700000|2022-09-09 05:35:00|3.11|1.71|3.13|1.73|3.15|1.75|3.11|1.71|0
1662702000000|2022-09-09 05:40:00|3.12|1.72|3.08|1.68|3.12|1.72|3.06|1.66|0
1662702300000|2022-09-09 05:45:00|3.06|1.66|3.15|1.75|3.18|1.78|3.06|1.66|0
1662702600000|2022-09-09 05:50:00|3.16|1.76|3.22|1.82|3.23|1.83|3.15|1.75|0
1662702900000|2022-09-09 05:55:00|3.23|1.83|3.19|1.79|3.25|1.85|3.18|1.78|0
1662703200000|2022-09-09 06:00:00|3.21|1.81|3.38|1.98|3.39|1.99|3.2|1.8|0
1662703500000|2022-09-09 06:05:00|3.37|1.97|3.43|2.03|3.45|2.05|3.36|1.96|0
1662703800000|2022-09-09 06:10:00|3.45|2.05|3.41|2.01|3.45|2.05|3.39|1.99|0
1662704100000|2022-09-09 06:15:00|3.4|2|3.5|2.1|3.5|2.1|3.35|1.95|0
1662704400000|2022-09-09 06:20:00|3.49|2.09|3.48|2.08|3.49|2.09|3.45|2.05|0
1662704700000|2022-09-09 06:25:00|3.49|2.09|3.56|2.16|3.56|2.16|3.46|2.06|0
1662705000000|2022-09-09 06:30:00|3.54|2.14|3.65|2.25|3.66|2.26|3.53|2.13|0
1662705300000|2022-09-09 06:35:00|3.66|2.26|3.57|2.17|3.68|2.28|3.56|2.16|0
1662705600000|2022-09-09 06:40:00|3.59|2.19|3.58|2.18|3.63|2.23|3.58|2.18|0
1662705900000|2022-09-09 06:45:00|3.59|2.19|3.51|2.11|3.59|2.19|3.5|2.1|0
1662706200000|2022-09-09 06:50:00|3.53|2.13|3.51|2.11|3.53|2.13|3.49|2.09|0
1662706500000|2022-09-09 06:55:00|3.5|2.1|3.44|2.04|3.51|2.11|3.39|1.99|0
1662706800000|2022-09-09 07:00:00|3.46|2.06|3.27|1.87|3.47|2.07|3.26|1.86|0
1662707100000|2022-09-09 07:05:00|3.16|1.96|3.06|1.86|3.16|1.96|2.87|1.67|0
1662707400000|2022-09-09 07:10:00|3.05|1.85|2.76|1.56|3.07|1.87|2.74|1.54|0
1662707700000|2022-09-09 07:15:00|2.75|1.55|2.81|1.61|2.83|1.63|2.72|1.52|0
1662708000000|2022-09-09 07:20:00|2.8|1.6|2.79|1.59|2.8|1.6|2.71|1.51|0
1662708300000|2022-09-09 07:25:00|2.78|1.58|2.62|1.42|2.78|1.58|2.61|1.41|0
1662708600000|2022-09-09 07:30:00|2.63|1.43|2.83|1.63|2.83|1.63|2.6|1.4|0
1662708900000|2022-09-09 07:35:00|2.82|1.62|2.86|1.66|2.91|1.71|2.81|1.61|0
1662709200000|2022-09-09 07:40:00|2.87|1.67|2.93|1.73|2.95|1.75|2.84|1.64|0
1662709500000|2022-09-09 07:45:00|2.92|1.72|2.87|1.67|2.93|1.73|2.84|1.64|0
1662709800000|2022-09-09 07:50:00|2.89|1.69|2.95|1.75|3|1.8|2.86|1.66|0
1662710100000|2022-09-09 07:55:00|2.96|1.76|2.89|1.69|2.98|1.78|2.86|1.66|0
1662710400000|2022-09-09 08:00:00|2.88|1.68|2.87|1.67|2.96|1.76|2.87|1.67|0
1662710700000|2022-09-09 08:05:00|2.88|1.68|2.79|1.59|2.88|1.68|2.79|1.59|0
1662711000000|2022-09-09 08:10:00|2.8|1.6|2.74|1.54|2.82|1.62|2.72|1.52|0
1662711300000|2022-09-09 08:15:00|2.73|1.53|2.56|1.36|2.73|1.53|2.55|1.35|0
1662711600000|2022-09-09 08:20:00|2.55|1.35|2.53|1.33|2.58|1.38|2.51|1.31|0
1662711900000|2022-09-09 08:25:00|2.54|1.34|2.51|1.31|2.55|1.35|2.5|1.3|0
1662712200000|2022-09-09 08:30:00|2.52|1.32|2.4|1.2|2.6|1.4|2.33|1.13|0
1662712500000|2022-09-09 08:35:00|2.41|1.21|2.45|1.25|2.46|1.26|2.35|1.15|0
1662712800000|2022-09-09 08:40:00|2.48|1.28|2.36|1.16|2.5|1.3|2.35|1.15|0
1662713100000|2022-09-09 08:45:00|2.34|1.14|2.32|1.12|2.36|1.16|2.31|1.11|0
1662713400000|2022-09-09 08:50:00|2.31|1.11|2.31|1.11|2.34|1.14|2.3|1.1|0
1662713700000|2022-09-09 08:55:00|2.3|1.1|2.31|1.11|2.33|1.13|2.29|1.09|0
1662714000000|2022-09-09 09:00:00|2.3|1.1|2.31|1.11|2.37|1.17|2.29|1.09|0
1662714300000|2022-09-09 09:05:00|2.3|1.1|2.32|1.12|2.37|1.17|2.29|1.09|0
1662714600000|2022-09-09 09:10:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1662714900000|2022-09-09 09:15:00|2.29|1.09|2.35|1.15|2.35|1.15|2.29|1.09|0
1662715200000|2022-09-09 09:20:00|2.33|1.13|2.3|1.1|2.33|1.13|2.28|1.08|0
1662715500000|2022-09-09 09:25:00|2.29|1.09|2.31|1.11|2.34|1.14|2.29|1.09|0
1662715800000|2022-09-09 09:30:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1662716100000|2022-09-09 09:35:00|2.33|1.13|2.3|1.1|2.35|1.15|2.3|1.1|0
1662716400000|2022-09-09 09:40:00|2.31|1.11|2.37|1.17|2.37|1.17|2.27|1.07|0
1662716700000|2022-09-09 09:45:00|2.38|1.18|2.39|1.19|2.39|1.19|2.36|1.16|0
1662717000000|2022-09-09 09:50:00|2.37|1.17|2.42|1.22|2.45|1.25|2.37|1.17|0
1662717300000|2022-09-09 09:55:00|2.43|1.23|2.33|1.13|2.43|1.23|2.31|1.11|0
1662717600000|2022-09-09 10:00:00|2.34|1.14|2.4|1.2|2.4|1.2|2.32|1.12|0
1662717900000|2022-09-09 10:05:00|2.41|1.21|2.44|1.24|2.44|1.24|2.36|1.16|0
1662718200000|2022-09-09 10:10:00|2.43|1.23|2.38|1.18|2.43|1.23|2.38|1.18|0
1662718500000|2022-09-09 10:15:00|2.39|1.19|2.38|1.18|2.42|1.22|2.31|1.11|0
1662718800000|2022-09-09 10:20:00|2.37|1.17|2.3|1.1|2.41|1.21|2.3|1.1|0
1662719100000|2022-09-09 10:25:00|2.31|1.11|2.28|1.08|2.33|1.13|2.28|1.08|0
1662719400000|2022-09-09 10:30:00|2.29|1.09|2.25|1.05|2.3|1.1|2.21|1.01|0
1662719700000|2022-09-09 10:35:00|2.27|1.07|2.18|0.98|2.27|1.07|2.17|0.97|0
1662720000000|2022-09-09 10:40:00|2.19|0.99|2.15|0.95|2.19|0.99|2.13|0.93|0
1662720300000|2022-09-09 10:45:00|2.14|0.94|2.14|0.94|2.15|0.95|2.11|0.91|0
1662720600000|2022-09-09 10:50:00|2.13|0.93|2.17|0.97|2.17|0.97|2.13|0.93|0
1662720900000|2022-09-09 10:55:00|2.16|0.96|2.18|0.98|2.2|1|2.15|0.95|0
1662721200000|2022-09-09 11:00:00|2.19|0.99|2.24|1.04|2.27|1.07|2.19|0.99|0
1662721500000|2022-09-09 11:05:00|2.23|1.03|2.21|1.01|2.25|1.05|2.2|1|0
1662721800000|2022-09-09 11:10:00|2.2|1|2.22|1.02|2.27|1.07|2.2|1|0
1662722100000|2022-09-09 11:15:00|2.23|1.03|2.23|1.03|2.26|1.06|2.19|0.99|0
1662722400000|2022-09-09 11:20:00|2.24|1.04|2.29|1.09|2.3|1.1|2.23|1.03|0
1662722700000|2022-09-09 11:25:00|2.3|1.1|2.27|1.07|2.31|1.11|2.26|1.06|0
1662723000000|2022-09-09 11:30:00|2.28|1.08|2.35|1.15|2.37|1.17|2.27|1.07|0
1662723300000|2022-09-09 11:35:00|2.34|1.14|2.28|1.08|2.34|1.14|2.27|1.07|0
1662723600000|2022-09-09 11:40:00|2.29|1.09|2.28|1.08|2.31|1.11|2.27|1.07|0
1662723900000|2022-09-09 11:45:00|2.29|1.09|2.29|1.09|2.3|1.1|2.27|1.07|0
1662724200000|2022-09-09 11:50:00|2.28|1.08|2.3|1.1|2.31|1.11|2.27|1.07|0
1662724500000|2022-09-09 11:55:00|2.31|1.11|2.31|1.11|2.38|1.18|2.3|1.1|0
1662724800000|2022-09-09 12:00:00|2.3|1.1|2.35|1.15|2.37|1.17|2.3|1.1|0
1662725100000|2022-09-09 12:05:00|2.36|1.16|2.42|1.22|2.42|1.22|2.35|1.15|0
1662725400000|2022-09-09 12:10:00|2.4|1.2|2.36|1.16|2.42|1.22|2.35|1.15|0
1662725700000|2022-09-09 12:15:00|2.35|1.15|2.31|1.11|2.37|1.17|2.29|1.09|0
1662726000000|2022-09-09 12:20:00|2.3|1.1|2.18|0.98|2.33|1.13|2.17|0.97|0
1662726300000|2022-09-09 12:25:00|2.17|0.97|2.16|0.96|2.17|0.97|2.11|0.91|0
1662726600000|2022-09-09 12:30:00|2.17|0.97|2.08|0.88|2.2|1|2.08|0.88|0
1662726900000|2022-09-09 12:35:00|2.09|0.89|2.05|0.85|2.1|0.9|2.05|0.85|0
1662727200000|2022-09-09 12:40:00|2.06|0.86|1.96|0.76|2.06|0.86|1.96|0.76|0
1662727500000|2022-09-09 12:45:00|1.95|0.75|1.97|0.77|2.01|0.81|1.95|0.75|0
1662727800000|2022-09-09 12:50:00|1.96|0.76|2.13|0.93|2.13|0.93|1.96|0.76|0
1662728100000|2022-09-09 12:55:00|2.12|0.92|2.16|0.96|2.17|0.97|2.06|0.86|0
1662728400000|2022-09-09 13:00:00|2.17|0.97|2.17|0.97|2.19|0.99|2.14|0.94|0
1662728700000|2022-09-09 13:05:00|2.16|0.96|2.15|0.95|2.21|1.01|2.15|0.95|0
1662729000000|2022-09-09 13:10:00|2.16|0.96|2.17|0.97|2.22|1.02|2.15|0.95|0
1662729300000|2022-09-09 13:15:00|2.18|0.98|2.16|0.96|2.18|0.98|2.11|0.91|0
1662729600000|2022-09-09 13:20:00|2.15|0.95|2.24|1.04|2.25|1.05|2.12|0.92|0
1662729900000|2022-09-09 13:25:00|2.23|1.03|2.33|1.13|2.4|1.2|2.23|1.03|0
1662730200000|2022-09-09 13:30:00|2.31|1.11|2.09|0.89|2.31|1.11|2.08|0.88|0
1662730500000|2022-09-09 13:35:00|2.08|0.88|2.16|0.96|2.22|1.02|2.03|0.83|0
1662730800000|2022-09-09 13:40:00|2.13|0.93|2.36|1.16|2.36|1.16|2.1|0.9|0
1662731100000|2022-09-09 13:45:00|2.38|1.18|2.26|1.06|2.52|1.32|2.16|0.96|0
1662731400000|2022-09-09 13:50:00|2.25|1.05|2.41|1.21|2.52|1.32|2.2|1|0
1662731700000|2022-09-09 13:55:00|2.42|1.22|2.19|0.99|2.56|1.36|2.19|0.99|0
1662732000000|2022-09-09 14:00:00|2.17|0.97|2.01|0.81|2.22|1.02|2|0.8|0
1662732300000|2022-09-09 14:05:00|2.02|0.82|1.96|0.76|2.06|0.86|1.96|0.76|0
1662732600000|2022-09-09 14:10:00|1.99|0.79|2.04|0.84|2.09|0.89|1.99|0.79|0
1662732900000|2022-09-09 14:15:00|2.03|0.83|1.99|0.79|2.18|0.98|1.87|0.67|0
1662733200000|2022-09-09 14:20:00|1.98|0.78|2.05|0.85|2.06|0.86|1.93|0.73|0
1662733500000|2022-09-09 14:25:00|2.04|0.84|1.92|0.72|2.1|0.9|1.9|0.7|0
1662733800000|2022-09-09 14:30:00|1.91|0.71|1.87|0.67|1.96|0.76|1.84|0.64|0
1662734100000|2022-09-09 14:35:00|1.85|0.65|1.83|0.63|1.92|0.72|1.82|0.62|0
1662734400000|2022-09-09 14:40:00|1.82|0.62|1.75|0.55|1.83|0.63|1.72|0.52|0
1662734700000|2022-09-09 14:45:00|1.74|0.54|1.73|0.53|1.81|0.61|1.71|0.51|0
1662735000000|2022-09-09 14:50:00|1.72|0.52|1.75|0.55|1.77|0.57|1.69|0.49|0
1662735300000|2022-09-09 14:55:00|1.76|0.56|1.73|0.53|1.8|0.6|1.72|0.52|0
1662735600000|2022-09-09 15:00:00|1.72|0.52|1.79|0.59|1.86|0.66|1.69|0.49|0
1662735900000|2022-09-09 15:05:00|1.8|0.6|1.91|0.71|1.93|0.73|1.76|0.56|0
1662736200000|2022-09-09 15:10:00|1.92|0.72|1.9|0.7|1.98|0.78|1.89|0.69|0
1662736500000|2022-09-09 15:15:00|1.88|0.68|1.97|0.77|1.98|0.78|1.83|0.63|0
1662736800000|2022-09-09 15:20:00|1.98|0.78|1.95|0.75|2.04|0.84|1.94|0.74|0
1662737100000|2022-09-09 15:25:00|1.94|0.74|1.88|0.68|1.95|0.75|1.86|0.66|0
1662737400000|2022-09-09 15:30:00|1.87|0.67|1.78|0.58|1.93|0.73|1.71|0.51|0
1662737700000|2022-09-09 15:35:00|1.77|0.57|1.66|0.46|1.79|0.59|1.66|0.46|0
1662738000000|2022-09-09 15:40:00|1.65|0.45|1.69|0.49|1.72|0.52|1.63|0.43|0
1662738300000|2022-09-09 15:45:00|1.7|0.5|1.73|0.53|1.74|0.54|1.67|0.47|0
1662738600000|2022-09-09 15:50:00|1.72|0.52|1.77|0.57|1.81|0.61|1.72|0.52|0
1662738900000|2022-09-09 15:55:00|1.76|0.56|1.71|0.51|1.8|0.6|1.71|0.51|0
1662739200000|2022-09-09 16:00:00|1.75|0.55|1.89|0.69|1.92|0.72|1.69|0.49|0
1662739500000|2022-09-09 16:05:00|1.88|0.68|1.81|0.61|1.91|0.71|1.81|0.61|0
1662739800000|2022-09-09 16:10:00|1.82|0.62|1.79|0.59|1.83|0.63|1.76|0.56|0
1662740100000|2022-09-09 16:15:00|1.8|0.6|1.81|0.61|1.91|0.71|1.79|0.59|0
1662740400000|2022-09-09 16:20:00|1.82|0.62|1.94|0.74|1.98|0.78|1.82|0.62|0
1662740700000|2022-09-09 16:25:00|1.93|0.73|1.88|0.68|1.95|0.75|1.84|0.64|0
1662741000000|2022-09-09 16:30:00|1.87|0.67|1.8|0.6|1.93|0.73|1.79|0.59|0
1662741300000|2022-09-09 16:35:00|1.81|0.61|1.78|0.58|1.82|0.62|1.73|0.53|0
1662741600000|2022-09-09 16:40:00|1.77|0.57|1.76|0.56|1.78|0.58|1.72|0.52|0
1662741900000|2022-09-09 16:45:00|1.77|0.57|1.64|0.44|1.82|0.62|1.63|0.43|0
1662742200000|2022-09-09 16:50:00|1.63|0.43|1.61|0.41|1.65|0.45|1.59|0.39|0
1662742500000|2022-09-09 16:55:00|1.6|0.4|1.58|0.38|1.62|0.42|1.57|0.37|0
1662742800000|2022-09-09 17:00:00|1.59|0.39|1.61|0.41|1.67|0.47|1.59|0.39|0
1662743100000|2022-09-09 17:05:00|1.6|0.4|1.55|0.35|1.61|0.41|1.55|0.35|0
1662743400000|2022-09-09 17:10:00|1.56|0.36|1.51|0.31|1.56|0.36|1.51|0.31|0
1662743700000|2022-09-09 17:15:00|1.52|0.32|1.5|0.3|1.52|0.32|1.47|0.27|0
1662744000000|2022-09-09 17:20:00|1.51|0.31|1.51|0.31|1.53|0.33|1.48|0.28|0
1662744300000|2022-09-09 17:25:00|1.5|0.3|1.52|0.32|1.52|0.32|1.48|0.28|0
1662744600000|2022-09-09 17:30:00|1.51|0.31|1.47|0.27|1.51|0.31|1.46|0.26|0
1662744900000|2022-09-09 17:35:00|1.46|0.26|1.43|0.23|1.46|0.26|1.43|0.23|0
1662745200000|2022-09-09 17:40:00|1.44|0.24|1.52|0.32|1.52|0.32|1.44|0.24|0
1662745500000|2022-09-09 17:45:00|1.51|0.31|1.47|0.27|1.54|0.34|1.47|0.27|0
1662745800000|2022-09-09 17:50:00|1.48|0.28|1.48|0.28|1.51|0.31|1.47|0.27|0
1662746100000|2022-09-09 17:55:00|1.49|0.29|1.46|0.26|1.5|0.3|1.46|0.26|0
1662746400000|2022-09-09 18:00:00|1.47|0.27|1.52|0.32|1.56|0.36|1.47|0.27|0
1662746700000|2022-09-09 18:05:00|1.53|0.33|1.51|0.31|1.55|0.35|1.48|0.28|0
1662747000000|2022-09-09 18:10:00|1.5|0.3|1.44|0.24|1.54|0.34|1.44|0.24|0
1662747300000|2022-09-09 18:15:00|1.45|0.25|1.44|0.24|1.45|0.25|1.42|0.22|0
1662747600000|2022-09-09 18:20:00|1.45|0.25|1.41|0.21|1.45|0.25|1.41|0.21|0
1662747900000|2022-09-09 18:25:00|1.42|0.22|1.41|0.21|1.45|0.25|1.4|0.2|0
1662748200000|2022-09-09 18:30:00|1.4|0.2|1.46|0.26|1.47|0.27|1.4|0.2|0
1662748500000|2022-09-09 18:35:00|1.45|0.25|1.42|0.22|1.48|0.28|1.41|0.21|0
1662748800000|2022-09-09 18:40:00|1.43|0.23|1.42|0.22|1.52|0.32|1.38|0.18|0
1662749100000|2022-09-09 18:45:00|1.41|0.21|1.45|0.25|1.45|0.25|1.4|0.2|0
1662749400000|2022-09-09 18:50:00|1.44|0.24|1.45|0.25|1.48|0.28|1.43|0.23|0
1662749700000|2022-09-09 18:55:00|1.44|0.24|1.4|0.2|1.45|0.25|1.39|0.19|0
1662750000000|2022-09-09 19:00:00|1.39|0.19|1.35|0.15|1.41|0.21|1.34|0.14|0
1662750300000|2022-09-09 19:05:00|1.34|0.14|1.37|0.17|1.39|0.19|1.34|0.14|0
1662750600000|2022-09-09 19:10:00|1.36|0.16|1.31|0.11|1.38|0.18|1.31|0.11|0
1662750900000|2022-09-09 19:15:00|1.32|0.12|1.31|0.11|1.34|0.14|1.31|0.11|0
1662751200000|2022-09-09 19:20:00|1.32|0.12|1.34|0.14|1.36|0.16|1.31|0.11|0
1662751500000|2022-09-09 19:25:00|1.35|0.15|1.34|0.14|1.36|0.16|1.31|0.11|0
1662751800000|2022-09-09 19:30:00|1.35|0.15|1.33|0.13|1.36|0.16|1.32|0.12|0
1662752100000|2022-09-09 19:35:00|1.32|0.12|1.35|0.15|1.37|0.17|1.32|0.12|0
1662752400000|2022-09-09 19:40:00|1.36|0.16|1.29|0.09|1.36|0.16|1.28|0.08|0
1662752700000|2022-09-09 19:45:00|1.3|0.1|1.33|0.13|1.34|0.14|1.29|0.09|0
1662753000000|2022-09-09 19:50:00|1.34|0.14|1.34|0.14|1.41|0.21|1.33|0.13|0
1662753300000|2022-09-09 19:55:00|1.36|0.16|1.42|0.22|1.42|0.22|1.36|0.16|0
1662753600000|2022-09-09 20:00:00|1.44|0.24|1.42|0.22|1.45|0.25|1.4|0.2|0
1662753900000|2022-09-09 20:05:00|1.41|0.21|1.42|0.22|1.44|0.24|1.41|0.21|0
1662754200000|2022-09-09 20:10:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|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
1663079400000|2022-09-13 14:30:00|1.23|0.03|1.23|0.03|1.26|0.06|1.2|0|0
1663079700000|2022-09-13 14:35:00|1.24|0.04|1.29|0.09|1.3|0.1|1.22|0.02|0
1663080000000|2022-09-13 14:40:00|1.3|0.1|1.34|0.14|1.38|0.18|1.28|0.08|0
1663080300000|2022-09-13 14:45:00|1.29|0.09|1.43|0.23|1.43|0.23|1.29|0.09|0
1663080600000|2022-09-13 14:50:00|1.42|0.22|1.41|0.21|1.47|0.27|1.4|0.2|0
1663080900000|2022-09-13 14:55:00|1.42|0.22|1.4|0.2|1.42|0.22|1.36|0.16|0
1663081200000|2022-09-13 15:00:00|1.41|0.21|1.39|0.19|1.41|0.21|1.32|0.12|0
1663081500000|2022-09-13 15:05:00|1.37|0.17|1.37|0.17|1.45|0.25|1.35|0.15|0
1663081800000|2022-09-13 15:10:00|1.38|0.18|1.42|0.22|1.49|0.29|1.37|0.17|0
1663082100000|2022-09-13 15:15:00|1.43|0.23|1.44|0.24|1.48|0.28|1.37|0.17|0
1663082400000|2022-09-13 15:20:00|1.45|0.25|1.49|0.29|1.51|0.31|1.4|0.2|0
1663082700000|2022-09-13 15:25:00|1.51|0.31|1.32|0.12|1.51|0.31|1.32|0.12|0
1663083000000|2022-09-13 15:30:00|1.33|0.13|1.29|0.09|1.36|0.16|1.28|0.08|0
1663083300000|2022-09-13 15:35:00|1.28|0.08|1.25|0.05|1.31|0.11|1.25|0.05|0
1663083600000|2022-09-13 15:40:00|1.26|0.06|1.3|0.1|1.4|0.2|1.26|0.06|0
1663083900000|2022-09-13 15:45:00|1.31|0.11|1.36|0.16|1.38|0.18|1.3|0.1|0
1663084200000|2022-09-13 15:50:00|1.35|0.15|1.31|0.11|1.37|0.17|1.29|0.09|0
1663084500000|2022-09-13 15:55:00|1.3|0.1|1.34|0.14|1.37|0.17|1.29|0.09|0
1663084800000|2022-09-13 16:00:00|1.36|0.16|1.27|0.07|1.38|0.18|1.26|0.06|0
1663085100000|2022-09-13 16:05:00|1.28|0.08|1.2|0|1.3|0.1|1.2|0|0
1663085400000|2022-09-13 16:10:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1663094100000|2022-09-13 18:35:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1663094400000|2022-09-13 18:40:00|1.22|0.02|1.33|0.13|1.33|0.13|1.2|0|0
1663094700000|2022-09-13 18:45:00|1.32|0.12|1.36|0.16|1.36|0.16|1.3|0.1|0
1663095000000|2022-09-13 18:50:00|1.35|0.15|1.47|0.27|1.48|0.28|1.35|0.15|0
1663095300000|2022-09-13 18:55:00|1.46|0.26|2.16|0.96|2.16|0.96|1.41|0.21|0
1663095600000|2022-09-13 19:00:00|2.15|0.95|2.22|1.02|2.22|1.02|2.11|0.91|0
1663095900000|2022-09-13 19:05:00|2.21|1.01|2.36|1.16|2.37|1.17|2.17|0.97|0
1663096200000|2022-09-13 19:10:00|2.34|1.14|2.54|1.34|2.61|1.41|2.22|1.02|0
1663096500000|2022-09-13 19:15:00|2.56|1.36|2.52|1.32|2.61|1.41|2.46|1.26|0
1663096800000|2022-09-13 19:20:00|2.56|1.36|2.57|1.37|2.63|1.43|2.48|1.28|0
1663097100000|2022-09-13 19:25:00|2.55|1.35|2.83|1.63|2.83|1.63|2.51|1.31|0
1663097400000|2022-09-13 19:30:00|2.82|1.62|4.28|3.08|4.46|3.26|2.77|1.57|0
1663097700000|2022-09-13 19:35:00|4.29|3.09|4.2|3|4.76|3.56|4.08|2.88|0
1663098000000|2022-09-13 19:40:00|4.17|2.97|5.06|3.86|5.37|4.17|4.17|2.97|0
1663098300000|2022-09-13 19:45:00|5.1|3.9|5.3|4.1|5.89|4.69|5.1|3.9|0
1663098600000|2022-09-13 19:50:00|5.24|4.04|4.85|3.65|5.32|4.12|4.73|3.53|0
1663098900000|2022-09-13 19:55:00|4.84|3.64|4.82|3.62|5.63|4.43|4.49|3.29|0
1663099200000|2022-09-13 20:00:00|4.85|3.65|4.33|3.13|4.85|3.65|4.28|3.08|0
1663099500000|2022-09-13 20:05:00|4.35|3.15|4.32|3.12|4.41|3.21|4.27|3.07|0
1663099800000|2022-09-13 20:10:00|4.33|3.13|4.45|3.25|4.49|3.29|4.26|3.06|0
1663100100000|2022-09-13 20:15:00|4.55|3.15|4.8|3.4|4.85|3.45|4.55|3.15|0
1663100400000|2022-09-13 20:20:00|4.82|3.42|4.7|3.3|4.86|3.46|4.67|3.27|0
1663100700000|2022-09-13 20:25:00|4.72|3.32|4.68|3.28|4.9|3.5|4.68|3.28|0
1663101000000|2022-09-13 20:30:00|4.69|3.29|4.66|3.26|4.74|3.34|4.6|3.2|0
1663101300000|2022-09-13 20:35:00|4.65|3.25|4.55|3.15|4.65|3.25|4.52|3.12|0
1663101600000|2022-09-13 20:40:00|4.57|3.17|4.54|3.14|4.63|3.23|4.52|3.12|0
1663101900000|2022-09-13 20:45:00|4.55|3.15|4.43|3.03|4.56|3.16|4.41|3.01|0
1663102200000|2022-09-13 20:50:00|4.41|3.01|4.4|3|4.49|3.09|4.4|3|0
1663102500000|2022-09-13 20:55:00|4.41|3.01|4.43|3.03|4.44|3.04|4.32|2.92|0
1663102800000|2022-09-13 21:00:00|4.41|3.01|4.44|3.04|4.46|3.06|4.41|3.01|0
1663103100000|2022-09-13 21:05:00|4.43|3.03|4.39|2.99|4.44|3.04|4.37|2.97|0
1663103400000|2022-09-13 21:10:00|4.37|2.97|4.32|2.92|4.37|2.97|4.32|2.92|0
1663103700000|2022-09-13 21:15:00|4.36|2.96|4.3|2.9|4.37|2.97|4.3|2.9|0
1663104000000|2022-09-13 21:20:00|4.31|2.91|4.26|2.86|4.31|2.91|4.23|2.83|0
1663104300000|2022-09-13 21:25:00|4.27|2.87|4.28|2.88|4.31|2.91|4.23|2.83|0
1663104600000|2022-09-13 21:30:00|4.3|2.9|4.4|3|4.4|3|4.29|2.89|0
1663104900000|2022-09-13 21:35:00|4.41|3.01|4.31|2.91|4.41|3.01|4.3|2.9|0
1663105200000|2022-09-13 21:40:00|4.32|2.92|4.23|2.83|4.32|2.92|4.23|2.83|0
1663105500000|2022-09-13 21:45:00|4.27|2.87|4.19|2.79|4.28|2.88|4.18|2.78|0
1663105800000|2022-09-13 21:50:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1663106100000|2022-09-13 21:55:00|4.18|2.78|4.16|2.76|4.19|2.79|4.16|2.76|0
1663106400000|2022-09-13 22:00:00|4.21|2.81|4.47|3.07|4.48|3.08|4.11|2.71|0
1663106700000|2022-09-13 22:05:00|4.45|3.05|4.25|2.85|4.55|3.15|4.22|2.82|0
1663107000000|2022-09-13 22:10:00|4.24|2.84|4.28|2.88|4.32|2.92|4.22|2.82|0
1663107300000|2022-09-13 22:15:00|4.27|2.87|4.1|2.7|4.3|2.9|4.09|2.69|0
1663107600000|2022-09-13 22:20:00|4.09|2.69|4.15|2.75|4.15|2.75|4.04|2.64|0
1663107900000|2022-09-13 22:25:00|4.12|2.72|4.13|2.73|4.18|2.78|4.07|2.67|0
1663108200000|2022-09-13 22:30:00|4.14|2.74|4.07|2.67|4.2|2.8|4.03|2.63|0
1663108500000|2022-09-13 22:35:00|4.06|2.66|4.01|2.61|4.08|2.68|3.95|2.55|0
1663108800000|2022-09-13 22:40:00|4|2.6|3.89|2.49|4.03|2.63|3.86|2.46|0
1663109100000|2022-09-13 22:45:00|3.9|2.5|3.98|2.58|3.98|2.58|3.86|2.46|0
1663109400000|2022-09-13 22:50:00|3.97|2.57|3.93|2.53|3.99|2.59|3.91|2.51|0
1663109700000|2022-09-13 22:55:00|3.91|2.51|3.93|2.53|3.93|2.53|3.8|2.4|0
1663110000000|2022-09-13 23:00:00|3.96|2.56|4.09|2.69|4.12|2.72|3.92|2.52|0
1663110300000|2022-09-13 23:05:00|4.08|2.68|4.18|2.78|4.22|2.82|4.08|2.68|0
1663110600000|2022-09-13 23:10:00|4.17|2.77|4.33|2.93|4.35|2.95|4.12|2.72|0
1663110900000|2022-09-13 23:15:00|4.32|2.92|4.29|2.89|4.38|2.98|4.28|2.88|0
1663111200000|2022-09-13 23:20:00|4.3|2.9|4.12|2.72|4.31|2.91|4.08|2.68|0
1663111500000|2022-09-13 23:25:00|4.11|2.71|4.08|2.68|4.12|2.72|4.02|2.62|0
1663111800000|2022-09-13 23:30:00|4.09|2.69|4.12|2.72|4.17|2.77|4.04|2.64|0
1663112100000|2022-09-13 23:35:00|4.1|2.7|3.96|2.56|4.11|2.71|3.95|2.55|0
1663112400000|2022-09-13 23:40:00|3.95|2.55|4.07|2.67|4.07|2.67|3.89|2.49|0
1663112700000|2022-09-13 23:45:00|4.08|2.68|3.91|2.51|4.08|2.68|3.91|2.51|0
1663113000000|2022-09-13 23:50:00|3.9|2.5|3.87|2.47|3.98|2.58|3.87|2.47|0
1663113300000|2022-09-13 23:55:00|3.85|2.45|3.89|2.49|3.89|2.49|3.78|2.38|0
1663113600000|2022-09-14 00:00:00|3.87|2.47|4|2.6|4.1|2.7|3.84|2.44|0
1663113900000|2022-09-14 00:05:00|3.99|2.59|4.01|2.61|4.13|2.73|3.99|2.59|0
1663114200000|2022-09-14 00:10:00|4.03|2.63|4.02|2.62|4.11|2.71|3.91|2.51|0
1663114500000|2022-09-14 00:15:00|4.01|2.61|4.21|2.81|4.35|2.95|4|2.6|0
1663114800000|2022-09-14 00:20:00|4.23|2.83|4.33|2.93|4.42|3.02|4.18|2.78|0
1663115100000|2022-09-14 00:25:00|4.35|2.95|4.08|2.68|4.36|2.96|4.04|2.64|0
1663115400000|2022-09-14 00:30:00|4.07|2.67|4.32|2.92|4.32|2.92|4.02|2.62|0
1663115700000|2022-09-14 00:35:00|4.33|2.93|4.44|3.04|4.51|3.11|4.26|2.86|0
1663116000000|2022-09-14 00:40:00|4.43|3.03|4.44|3.04|4.56|3.16|4.38|2.98|0
1663116300000|2022-09-14 00:45:00|4.47|3.07|4.48|3.08|4.6|3.2|4.42|3.02|0
1663116600000|2022-09-14 00:50:00|4.49|3.09|4.38|2.98|4.49|3.09|4.28|2.88|0
1663116900000|2022-09-14 00:55:00|4.36|2.96|4.21|2.81|4.43|3.03|4.16|2.76|0
1663117200000|2022-09-14 01:00:00|4.19|2.79|3.99|2.59|4.19|2.79|3.98|2.58|0
1663117500000|2022-09-14 01:05:00|4.01|2.61|4.13|2.73|4.16|2.76|3.99|2.59|0
1663117800000|2022-09-14 01:10:00|4.12|2.72|4|2.6|4.17|2.77|3.95|2.55|0
1663118100000|2022-09-14 01:15:00|4.02|2.62|3.87|2.47|4.03|2.63|3.87|2.47|0
1663118400000|2022-09-14 01:20:00|3.86|2.46|3.83|2.43|3.86|2.46|3.76|2.36|0
1663118700000|2022-09-14 01:25:00|3.82|2.42|3.72|2.32|3.83|2.43|3.71|2.31|0
1663119000000|2022-09-14 01:30:00|3.71|2.31|3.71|2.31|3.75|2.35|3.65|2.25|0
1663119300000|2022-09-14 01:35:00|3.7|2.3|3.67|2.27|3.88|2.48|3.67|2.27|0
1663119600000|2022-09-14 01:40:00|3.65|2.25|3.82|2.42|3.82|2.42|3.65|2.25|0
1663119900000|2022-09-14 01:45:00|3.84|2.44|3.74|2.34|3.87|2.47|3.72|2.32|0
1663120200000|2022-09-14 01:50:00|3.73|2.33|3.66|2.26|3.77|2.37|3.63|2.23|0
1663120500000|2022-09-14 01:55:00|3.67|2.27|3.66|2.26|3.74|2.34|3.59|2.19|0
1663120800000|2022-09-14 02:00:00|3.65|2.25|3.54|2.14|3.69|2.29|3.53|2.13|0
1663121100000|2022-09-14 02:05:00|3.53|2.13|3.52|2.12|3.55|2.15|3.45|2.05|0
1663121400000|2022-09-14 02:10:00|3.51|2.11|3.36|1.96|3.53|2.13|3.35|1.95|0
1663121700000|2022-09-14 02:15:00|3.37|1.97|3.39|1.99|3.43|2.03|3.33|1.93|0
1663122000000|2022-09-14 02:20:00|3.4|2|3.44|2.04|3.45|2.05|3.33|1.93|0
1663122300000|2022-09-14 02:25:00|3.43|2.03|3.48|2.08|3.5|2.1|3.43|2.03|0
1663122600000|2022-09-14 02:30:00|3.47|2.07|3.47|2.07|3.49|2.09|3.41|2.01|0
1663122900000|2022-09-14 02:35:00|3.46|2.06|3.49|2.09|3.55|2.15|3.45|2.05|0
1663123200000|2022-09-14 02:40:00|3.51|2.11|3.5|2.1|3.56|2.16|3.48|2.08|0
1663123500000|2022-09-14 02:45:00|3.48|2.08|3.39|1.99|3.5|2.1|3.38|1.98|0
1663123800000|2022-09-14 02:50:00|3.38|1.98|3.49|2.09|3.49|2.09|3.38|1.98|0
1663124100000|2022-09-14 02:55:00|3.48|2.08|3.44|2.04|3.5|2.1|3.42|2.02|0
1663124400000|2022-09-14 03:00:00|3.45|2.05|3.42|2.02|3.45|2.05|3.31|1.91|0
1663124700000|2022-09-14 03:05:00|3.41|2.01|3.36|1.96|3.41|2.01|3.3|1.9|0
1663125000000|2022-09-14 03:10:00|3.35|1.95|3.34|1.94|3.38|1.98|3.31|1.91|0
1663125300000|2022-09-14 03:15:00|3.33|1.93|3.38|1.98|3.43|2.03|3.33|1.93|0
1663125600000|2022-09-14 03:20:00|3.36|1.96|3.41|2.01|3.45|2.05|3.36|1.96|0
1663125900000|2022-09-14 03:25:00|3.4|2|3.32|1.92|3.42|2.02|3.28|1.88|0
1663126200000|2022-09-14 03:30:00|3.31|1.91|3.38|1.98|3.42|2.02|3.31|1.91|0
1663126500000|2022-09-14 03:35:00|3.37|1.97|3.43|2.03|3.54|2.14|3.36|1.96|0
1663126800000|2022-09-14 03:40:00|3.44|2.04|3.56|2.16|3.56|2.16|3.42|2.02|0
1663127100000|2022-09-14 03:45:00|3.54|2.14|3.52|2.12|3.58|2.18|3.49|2.09|0
1663127400000|2022-09-14 03:50:00|3.51|2.11|3.59|2.19|3.59|2.19|3.5|2.1|0
1663127700000|2022-09-14 03:55:00|3.61|2.21|3.47|2.07|3.61|2.21|3.47|2.07|0
1663128000000|2022-09-14 04:00:00|3.49|2.09|3.41|2.01|3.51|2.11|3.4|2|0
1663128300000|2022-09-14 04:05:00|3.4|2|3.48|2.08|3.5|2.1|3.4|2|0
1663128600000|2022-09-14 04:10:00|3.47|2.07|3.46|2.06|3.49|2.09|3.39|1.99|0
1663128900000|2022-09-14 04:15:00|3.47|2.07|3.47|2.07|3.48|2.08|3.44|2.04|0
1663129200000|2022-09-14 04:20:00|3.48|2.08|3.51|2.11|3.52|2.12|3.4|2|0
1663129500000|2022-09-14 04:25:00|3.5|2.1|3.43|2.03|3.51|2.11|3.4|2|0
1663129800000|2022-09-14 04:30:00|3.42|2.02|3.25|1.85|3.42|2.02|3.23|1.83|0
1663130100000|2022-09-14 04:35:00|3.23|1.83|3.26|1.86|3.3|1.9|3.23|1.83|0
1663130400000|2022-09-14 04:40:00|3.24|1.84|3.26|1.86|3.3|1.9|3.24|1.84|0
1663130700000|2022-09-14 04:45:00|3.27|1.87|3.37|1.97|3.39|1.99|3.25|1.85|0
1663131000000|2022-09-14 04:50:00|3.35|1.95|3.34|1.94|3.37|1.97|3.31|1.91|0
1663131300000|2022-09-14 04:55:00|3.36|1.96|3.27|1.87|3.36|1.96|3.25|1.85|0
1663131600000|2022-09-14 05:00:00|3.26|1.86|3.27|1.87|3.31|1.91|3.21|1.81|0
1663131900000|2022-09-14 05:05:00|3.26|1.86|3.26|1.86|3.31|1.91|3.18|1.78|0
1663132200000|2022-09-14 05:10:00|3.28|1.88|3.24|1.84|3.3|1.9|3.18|1.78|0
1663132500000|2022-09-14 05:15:00|3.25|1.85|3.23|1.83|3.34|1.94|3.21|1.81|0
1663132800000|2022-09-14 05:20:00|3.25|1.85|3.25|1.85|3.28|1.88|3.23|1.83|0
1663133100000|2022-09-14 05:25:00|3.24|1.84|3.19|1.79|3.28|1.88|3.18|1.78|0
1663133400000|2022-09-14 05:30:00|3.2|1.8|3.08|1.68|3.24|1.84|3.08|1.68|0
1663133700000|2022-09-14 05:35:00|3.09|1.69|3.11|1.71|3.14|1.74|3.08|1.68|0
1663134000000|2022-09-14 05:40:00|3.1|1.7|3.3|1.9|3.31|1.91|3.1|1.7|0
1663134300000|2022-09-14 05:45:00|3.31|1.91|3.4|2|3.42|2.02|3.31|1.91|0
1663134600000|2022-09-14 05:50:00|3.37|1.97|3.44|2.04|3.48|2.08|3.35|1.95|0
1663134900000|2022-09-14 05:55:00|3.47|2.07|3.62|2.22|3.65|2.25|3.43|2.03|0
1663135200000|2022-09-14 06:00:00|3.65|2.25|3.77|2.37|3.8|2.4|3.52|2.12|0
1663135500000|2022-09-14 06:05:00|3.74|2.34|3.59|2.19|3.8|2.4|3.51|2.11|0
1663135800000|2022-09-14 06:10:00|3.58|2.18|3.35|1.95|3.67|2.27|3.34|1.94|0
1663136100000|2022-09-14 06:15:00|3.34|1.94|3.36|1.96|3.49|2.09|3.3|1.9|0
1663136400000|2022-09-14 06:20:00|3.38|1.98|3.28|1.88|3.46|2.06|3.28|1.88|0
1663136700000|2022-09-14 06:25:00|3.29|1.89|3.07|1.67|3.29|1.89|3.04|1.64|0
1663137000000|2022-09-14 06:30:00|3.08|1.68|3.03|1.63|3.08|1.68|2.94|1.54|0
1663137300000|2022-09-14 06:35:00|3.04|1.64|3.08|1.68|3.09|1.69|3.02|1.62|0
1663137600000|2022-09-14 06:40:00|3.09|1.69|3.11|1.71|3.15|1.75|2.99|1.59|0
1663137900000|2022-09-14 06:45:00|3.13|1.73|3.12|1.72|3.16|1.76|3.05|1.65|0
1663138200000|2022-09-14 06:50:00|3.11|1.71|2.97|1.57|3.11|1.71|2.96|1.56|0
1663138500000|2022-09-14 06:55:00|2.96|1.56|3.05|1.65|3.05|1.65|2.9|1.5|0
1663138800000|2022-09-14 07:00:00|3.04|1.64|3|1.6|3.04|1.64|2.66|1.26|0
1663139100000|2022-09-14 07:05:00|2.88|1.68|2.57|1.37|2.89|1.69|2.53|1.33|0
1663139400000|2022-09-14 07:10:00|2.59|1.39|2.73|1.53|2.75|1.55|2.56|1.36|0
1663139700000|2022-09-14 07:15:00|2.72|1.52|3.12|1.92|3.12|1.92|2.66|1.46|0
1663140000000|2022-09-14 07:20:00|3.11|1.91|3.29|2.09|3.32|2.12|2.92|1.72|0
1663140300000|2022-09-14 07:25:00|3.31|2.11|3.26|2.06|3.34|2.14|3.16|1.96|0
1663140600000|2022-09-14 07:30:00|3.27|2.07|2.89|1.69|3.27|2.07|2.88|1.68|0
1663140900000|2022-09-14 07:35:00|2.88|1.68|2.93|1.73|2.98|1.78|2.81|1.61|0
1663141200000|2022-09-14 07:40:00|2.9|1.7|2.71|1.51|2.95|1.75|2.7|1.5|0
1663141500000|2022-09-14 07:45:00|2.73|1.53|2.77|1.57|2.82|1.62|2.68|1.48|0
1663141800000|2022-09-14 07:50:00|2.76|1.56|2.67|1.47|2.82|1.62|2.67|1.47|0
1663142100000|2022-09-14 07:55:00|2.65|1.45|2.69|1.49|2.74|1.54|2.58|1.38|0
1663142400000|2022-09-14 08:00:00|2.64|1.44|2.48|1.28|2.71|1.51|2.45|1.25|0
1663142700000|2022-09-14 08:05:00|2.47|1.27|2.43|1.23|2.51|1.31|2.38|1.18|0
1663143000000|2022-09-14 08:10:00|2.42|1.22|2.46|1.26|2.5|1.3|2.37|1.17|0
1663143300000|2022-09-14 08:15:00|2.47|1.27|2.44|1.24|2.51|1.31|2.43|1.23|0
1663143600000|2022-09-14 08:20:00|2.42|1.22|2.33|1.13|2.47|1.27|2.32|1.12|0
1663143900000|2022-09-14 08:25:00|2.34|1.14|2.45|1.25|2.51|1.31|2.33|1.13|0
1663144200000|2022-09-14 08:30:00|2.42|1.22|2.16|0.96|2.42|1.22|2.14|0.94|0
1663144500000|2022-09-14 08:35:00|2.15|0.95|2.17|0.97|2.18|0.98|2.11|0.91|0
1663144800000|2022-09-14 08:40:00|2.18|0.98|2.17|0.97|2.24|1.04|2.16|0.96|0
1663145100000|2022-09-14 08:45:00|2.18|0.98|2.34|1.14|2.34|1.14|2.15|0.95|0
1663145400000|2022-09-14 08:50:00|2.32|1.12|2.17|0.97|2.38|1.18|2.16|0.96|0
1663145700000|2022-09-14 08:55:00|2.18|0.98|2.21|1.01|2.25|1.05|2.12|0.92|0
1663146000000|2022-09-14 09:00:00|2.22|1.02|2.29|1.09|2.29|1.09|2.21|1.01|0
1663146300000|2022-09-14 09:05:00|2.28|1.08|2.26|1.06|2.3|1.1|2.18|0.98|0
1663146600000|2022-09-14 09:10:00|2.27|1.07|2.34|1.14|2.37|1.17|2.27|1.07|0
1663146900000|2022-09-14 09:15:00|2.35|1.15|2.26|1.06|2.38|1.18|2.26|1.06|0
1663147200000|2022-09-14 09:20:00|2.27|1.07|2.17|0.97|2.27|1.07|2.16|0.96|0
1663147500000|2022-09-14 09:25:00|2.16|0.96|2.15|0.95|2.21|1.01|2.14|0.94|0
1663147800000|2022-09-14 09:30:00|2.14|0.94|2.27|1.07|2.29|1.09|2.13|0.93|0
1663148100000|2022-09-14 09:35:00|2.26|1.06|2.18|0.98|2.29|1.09|2.17|0.97|0
1663148400000|2022-09-14 09:40:00|2.19|0.99|2.35|1.15|2.36|1.16|2.18|0.98|0
1663148700000|2022-09-14 09:45:00|2.36|1.16|2.33|1.13|2.36|1.16|2.27|1.07|0
1663149000000|2022-09-14 09:50:00|2.34|1.14|2.42|1.22|2.42|1.22|2.31|1.11|0
1663149300000|2022-09-14 09:55:00|2.44|1.24|2.35|1.15|2.48|1.28|2.32|1.12|0
1663149600000|2022-09-14 10:00:00|2.37|1.17|2.28|1.08|2.41|1.21|2.27|1.07|0
1663149900000|2022-09-14 10:05:00|2.29|1.09|2.27|1.07|2.35|1.15|2.25|1.05|0
1663150200000|2022-09-14 10:10:00|2.28|1.08|2.24|1.04|2.28|1.08|2.2|1|0
1663150500000|2022-09-14 10:15:00|2.23|1.03|2.23|1.03|2.25|1.05|2.16|0.96|0
1663150800000|2022-09-14 10:20:00|2.22|1.02|2.19|0.99|2.25|1.05|2.19|0.99|0
1663151100000|2022-09-14 10:25:00|2.18|0.98|2.25|1.05|2.28|1.08|2.18|0.98|0
1663151400000|2022-09-14 10:30:00|2.24|1.04|2.3|1.1|2.36|1.16|2.21|1.01|0
1663151700000|2022-09-14 10:35:00|2.29|1.09|2.36|1.16|2.36|1.16|2.29|1.09|0
1663152000000|2022-09-14 10:40:00|2.35|1.15|2.44|1.24|2.45|1.25|2.3|1.1|0
1663152300000|2022-09-14 10:45:00|2.46|1.26|2.38|1.18|2.46|1.26|2.34|1.14|0
1663152600000|2022-09-14 10:50:00|2.4|1.2|2.38|1.18|2.48|1.28|2.38|1.18|0
1663152900000|2022-09-14 10:55:00|2.37|1.17|2.34|1.14|2.39|1.19|2.28|1.08|0
1663153200000|2022-09-14 11:00:00|2.33|1.13|2.4|1.2|2.43|1.23|2.31|1.11|0
1663153500000|2022-09-14 11:05:00|2.41|1.21|2.36|1.16|2.45|1.25|2.36|1.16|0
1663153800000|2022-09-14 11:10:00|2.35|1.15|2.45|1.25|2.48|1.28|2.33|1.13|0
1663154100000|2022-09-14 11:15:00|2.46|1.26|2.42|1.22|2.52|1.32|2.39|1.19|0
1663154400000|2022-09-14 11:20:00|2.43|1.23|2.6|1.4|2.6|1.4|2.43|1.23|0
1663154700000|2022-09-14 11:25:00|2.59|1.39|2.59|1.39|2.61|1.41|2.48|1.28|0
1663155000000|2022-09-14 11:30:00|2.6|1.4|2.62|1.42|2.69|1.49|2.5|1.3|0
1663155300000|2022-09-14 11:35:00|2.63|1.43|2.48|1.28|2.63|1.43|2.47|1.27|0
1663155600000|2022-09-14 11:40:00|2.5|1.3|2.65|1.45|2.65|1.45|2.46|1.26|0
1663155900000|2022-09-14 11:45:00|2.64|1.44|3.13|1.93|3.13|1.93|2.64|1.44|0
1663156200000|2022-09-14 11:50:00|3.14|1.94|3.37|2.17|3.39|2.19|3.04|1.84|0
1663156500000|2022-09-14 11:55:00|3.44|2.24|3.52|2.32|3.55|2.35|3.33|2.13|0
1663156800000|2022-09-14 12:00:00|3.47|2.27|3.63|2.43|3.63|2.43|3.21|2.01|0
1663157100000|2022-09-14 12:05:00|3.64|2.44|3.44|2.24|3.65|2.45|3.37|2.17|0
1663157400000|2022-09-14 12:10:00|3.43|2.23|3.23|2.03|3.54|2.34|3.23|2.03|0
1663157700000|2022-09-14 12:15:00|3.22|2.02|2.7|1.5|3.3|2.1|2.69|1.49|0
1663158000000|2022-09-14 12:20:00|2.68|1.48|2.67|1.47|2.74|1.54|2.65|1.45|0
1663158300000|2022-09-14 12:25:00|2.65|1.45|2.71|1.51|2.77|1.57|2.57|1.37|0
1663158600000|2022-09-14 12:30:00|2.62|1.42|2.96|1.76|3.1|1.9|2.53|1.33|0
1663158900000|2022-09-14 12:35:00|2.91|1.71|2.64|1.44|2.94|1.74|2.6|1.4|0
1663159200000|2022-09-14 12:40:00|2.66|1.46|2.5|1.3|2.67|1.47|2.46|1.26|0
1663159500000|2022-09-14 12:45:00|2.49|1.29|2.76|1.56|2.76|1.56|2.48|1.28|0
1663159800000|2022-09-14 12:50:00|2.75|1.55|2.47|1.27|2.75|1.55|2.42|1.22|0
1663160100000|2022-09-14 12:55:00|2.46|1.26|2.53|1.33|2.56|1.36|2.41|1.21|0
1663160400000|2022-09-14 13:00:00|2.54|1.34|2.53|1.33|2.68|1.48|2.45|1.25|0
1663160700000|2022-09-14 13:05:00|2.51|1.31|2.54|1.34|2.58|1.38|2.38|1.18|0
1663161000000|2022-09-14 13:10:00|2.55|1.35|2.51|1.31|2.57|1.37|2.42|1.22|0
1663161300000|2022-09-14 13:15:00|2.49|1.29|2.48|1.28|2.54|1.34|2.42|1.22|0
1663161600000|2022-09-14 13:20:00|2.49|1.29|2.49|1.29|2.61|1.41|2.44|1.24|0
1663161900000|2022-09-14 13:25:00|2.48|1.28|2.39|1.19|2.51|1.31|2.39|1.19|0
1663162200000|2022-09-14 13:30:00|2.38|1.18|2.98|1.78|3|1.8|2.34|1.14|0
1663162500000|2022-09-14 13:35:00|2.99|1.79|2.54|1.34|2.99|1.79|2.5|1.3|0
1663162800000|2022-09-14 13:40:00|2.59|1.39|2.19|0.99|2.77|1.57|2.19|0.99|0
1663163100000|2022-09-14 13:45:00|2.16|0.96|2.39|1.19|2.44|1.24|1.97|0.77|0
1663163400000|2022-09-14 13:50:00|2.41|1.21|2.37|1.17|2.57|1.37|2.24|1.04|0
1663163700000|2022-09-14 13:55:00|2.41|1.21|2.17|0.97|2.54|1.34|2.17|0.97|0
1663164000000|2022-09-14 14:00:00|2.16|0.96|2.44|1.24|2.49|1.29|2.14|0.94|0
1663164300000|2022-09-14 14:05:00|2.4|1.2|2.35|1.15|2.54|1.34|2.16|0.96|0
1663164600000|2022-09-14 14:10:00|2.36|1.16|2.45|1.25|2.51|1.31|2.16|0.96|0
1663164900000|2022-09-14 14:15:00|2.42|1.22|2.58|1.38|2.63|1.43|2.2|1|0
1663165200000|2022-09-14 14:20:00|2.57|1.37|2.59|1.39|2.81|1.61|2.46|1.26|0
1663165500000|2022-09-14 14:25:00|2.61|1.41|3.23|2.03|3.23|2.03|2.52|1.32|0
1663165800000|2022-09-14 14:30:00|3.24|2.04|2.55|1.35|3.4|2.2|2.47|1.27|0
1663166100000|2022-09-14 14:35:00|2.44|1.24|2.25|1.05|2.62|1.42|2.18|0.98|0
1663166400000|2022-09-14 14:40:00|2.24|1.04|1.96|0.76|2.37|1.17|1.96|0.76|0
1663166700000|2022-09-14 14:45:00|1.95|0.75|2.08|0.88|2.18|0.98|1.88|0.68|0
1663167000000|2022-09-14 14:50:00|2.05|0.85|1.71|0.51|2.09|0.89|1.69|0.49|0
1663167300000|2022-09-14 14:55:00|1.72|0.52|1.69|0.49|1.9|0.7|1.68|0.48|0
1663167600000|2022-09-14 15:00:00|1.68|0.48|1.78|0.58|1.86|0.66|1.66|0.46|0
1663167900000|2022-09-14 15:05:00|1.77|0.57|1.59|0.39|1.85|0.65|1.56|0.36|0
1663168200000|2022-09-14 15:10:00|1.57|0.37|1.64|0.44|1.64|0.44|1.52|0.32|0
1663168500000|2022-09-14 15:15:00|1.62|0.42|1.64|0.44|1.7|0.5|1.58|0.38|0
1663168800000|2022-09-14 15:20:00|1.65|0.45|1.72|0.52|1.77|0.57|1.63|0.43|0
1663169100000|2022-09-14 15:25:00|1.73|0.53|1.81|0.61|1.82|0.62|1.69|0.49|0
1663169400000|2022-09-14 15:30:00|1.82|0.62|1.83|0.63|1.87|0.67|1.72|0.52|0
1663169700000|2022-09-14 15:35:00|1.84|0.64|1.72|0.52|1.88|0.68|1.7|0.5|0
1663170000000|2022-09-14 15:40:00|1.71|0.51|1.59|0.39|1.74|0.54|1.59|0.39|0
1663170300000|2022-09-14 15:45:00|1.58|0.38|1.64|0.44|1.65|0.45|1.54|0.34|0
1663170600000|2022-09-14 15:50:00|1.63|0.43|1.6|0.4|1.76|0.56|1.6|0.4|0
1663170900000|2022-09-14 15:55:00|1.58|0.38|1.74|0.54|1.75|0.55|1.58|0.38|0
1663171200000|2022-09-14 16:00:00|1.73|0.53|1.83|0.63|1.86|0.66|1.68|0.48|0
1663171500000|2022-09-14 16:05:00|1.84|0.64|1.79|0.59|1.91|0.71|1.79|0.59|0
1663171800000|2022-09-14 16:10:00|1.81|0.61|1.7|0.5|1.89|0.69|1.69|0.49|0
1663172100000|2022-09-14 16:15:00|1.69|0.49|1.69|0.49|1.75|0.55|1.66|0.46|0
1663172400000|2022-09-14 16:20:00|1.71|0.51|1.67|0.47|1.79|0.59|1.66|0.46|0
1663172700000|2022-09-14 16:25:00|1.68|0.48|1.79|0.59|1.85|0.65|1.63|0.43|0
1663173000000|2022-09-14 16:30:00|1.78|0.58|1.79|0.59|1.87|0.67|1.7|0.5|0
1663173300000|2022-09-14 16:35:00|1.8|0.6|1.62|0.42|1.85|0.65|1.59|0.39|0
1663173600000|2022-09-14 16:40:00|1.63|0.43|1.51|0.31|1.64|0.44|1.49|0.29|0
1663173900000|2022-09-14 16:45:00|1.5|0.3|1.51|0.31|1.6|0.4|1.49|0.29|0
1663174200000|2022-09-14 16:50:00|1.52|0.32|1.45|0.25|1.53|0.33|1.43|0.23|0
1663174500000|2022-09-14 16:55:00|1.44|0.24|1.52|0.32|1.58|0.38|1.44|0.24|0
1663174800000|2022-09-14 17:00:00|1.51|0.31|1.54|0.34|1.56|0.36|1.44|0.24|0
1663175100000|2022-09-14 17:05:00|1.56|0.36|1.56|0.36|1.63|0.43|1.52|0.32|0
1663175400000|2022-09-14 17:10:00|1.55|0.35|1.48|0.28|1.57|0.37|1.46|0.26|0
1663175700000|2022-09-14 17:15:00|1.47|0.27|1.49|0.29|1.54|0.34|1.41|0.21|0
1663176000000|2022-09-14 17:20:00|1.48|0.28|1.54|0.34|1.57|0.37|1.47|0.27|0
1663176300000|2022-09-14 17:25:00|1.56|0.36|1.56|0.36|1.62|0.42|1.55|0.35|0
1663176600000|2022-09-14 17:30:00|1.55|0.35|1.58|0.38|1.63|0.43|1.51|0.31|0
1663176900000|2022-09-14 17:35:00|1.59|0.39|1.67|0.47|1.68|0.48|1.57|0.37|0
1663177200000|2022-09-14 17:40:00|1.68|0.48|1.65|0.45|1.72|0.52|1.64|0.44|0
1663177500000|2022-09-14 17:45:00|1.64|0.44|2.07|0.87|2.17|0.97|1.64|0.44|0
1663177800000|2022-09-14 17:50:00|2.05|0.85|1.88|0.68|2.08|0.88|1.86|0.66|0
1663178100000|2022-09-14 17:55:00|1.87|0.67|2.03|0.83|2.11|0.91|1.87|0.67|0
1663178400000|2022-09-14 18:00:00|2.04|0.84|2.2|1|2.26|1.06|1.95|0.75|0
1663178700000|2022-09-14 18:05:00|2.24|1.04|2.16|0.96|2.27|1.07|2.01|0.81|0
1663179000000|2022-09-14 18:10:00|2.17|0.97|1.97|0.77|2.17|0.97|1.87|0.67|0
1663179300000|2022-09-14 18:15:00|1.98|0.78|1.89|0.69|2.05|0.85|1.87|0.67|0
1663179600000|2022-09-14 18:20:00|1.86|0.66|1.85|0.65|1.92|0.72|1.82|0.62|0
1663179900000|2022-09-14 18:25:00|1.86|0.66|1.85|0.65|1.93|0.73|1.82|0.62|0
1663180200000|2022-09-14 18:30:00|1.87|0.67|1.69|0.49|1.87|0.67|1.67|0.47|0
1663180500000|2022-09-14 18:35:00|1.7|0.5|1.68|0.48|1.75|0.55|1.66|0.46|0
1663180800000|2022-09-14 18:40:00|1.67|0.47|1.81|0.61|1.83|0.63|1.64|0.44|0
1663181100000|2022-09-14 18:45:00|1.82|0.62|1.78|0.58|1.96|0.76|1.75|0.55|0
1663181400000|2022-09-14 18:50:00|1.77|0.57|1.97|0.77|2|0.8|1.72|0.52|0
1663181700000|2022-09-14 18:55:00|1.96|0.76|1.98|0.78|2.05|0.85|1.86|0.66|0
1663182000000|2022-09-14 19:00:00|1.97|0.77|2|0.8|2.06|0.86|1.86|0.66|0
1663182300000|2022-09-14 19:05:00|1.97|0.77|1.76|0.56|1.97|0.77|1.76|0.56|0
1663182600000|2022-09-14 19:10:00|1.75|0.55|2.08|0.88|2.09|0.89|1.74|0.54|0
1663182900000|2022-09-14 19:15:00|2.1|0.9|2.21|1.01|2.47|1.27|2.09|0.89|0
1663183200000|2022-09-14 19:20:00|2.22|1.02|2.07|0.87|2.3|1.1|1.97|0.77|0
1663183500000|2022-09-14 19:25:00|2.08|0.88|2.08|0.88|2.31|1.11|2.06|0.86|0
1663183800000|2022-09-14 19:30:00|2.1|0.9|2.08|0.88|2.47|1.27|2.06|0.86|0
1663184100000|2022-09-14 19:35:00|2.09|0.89|2.02|0.82|2.21|1.01|1.99|0.79|0
1663184400000|2022-09-14 19:40:00|2.05|0.85|1.78|0.58|2.11|0.91|1.73|0.53|0
1663184700000|2022-09-14 19:45:00|1.79|0.59|1.69|0.49|1.84|0.64|1.65|0.45|0
1663185000000|2022-09-14 19:50:00|1.66|0.46|1.45|0.25|1.73|0.53|1.43|0.23|0
1663185300000|2022-09-14 19:55:00|1.44|0.24|1.31|0.11|1.54|0.34|1.24|0.04|0
1663185600000|2022-09-14 20:00:00|1.27|0.07|1.21|0.01|1.28|0.08|1.2|0|0
1663185900000|2022-09-14 20:05:00|1.2|0|1.26|0.06|1.27|0.07|1.2|0|0
1663186200000|2022-09-14 20:10:00|1.27|0.07|1.24|0.04|1.27|0.07|1.23|0.03|0
1663186500000|2022-09-14 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|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|254.89|252.29|254.98|252.38|255.03|252.43|254.42|251.82|0
1663581600000|2022-09-19 10:00:00|255.08|252.48|256.22|253.62|256.31|253.71|254.6|252|0
1663581900000|2022-09-19 10:05:00|256.27|253.67|257.17|254.57|257.55|254.95|256.12|253.52|0
1663582200000|2022-09-19 10:10:00|257.27|254.67|257.45|254.85|257.45|254.85|256.6|254|0
1663582500000|2022-09-19 10:15:00|257.36|254.76|257.02|254.42|257.98|255.38|256.97|254.37|0
1663582800000|2022-09-19 10:20:00|257.12|254.52|255.83|253.23|257.17|254.57|255.64|253.04|0
1663583100000|2022-09-19 10:25:00|255.92|253.32|255.64|253.04|255.92|253.32|255.4|252.8|0
1663583400000|2022-09-19 10:30:00|255.54|252.94|255.06|252.46|255.92|253.32|254.69|252.09|0
1663583700000|2022-09-19 10:35:00|254.97|252.37|255.44|252.84|255.44|252.84|254.49|251.89|0
1663584000000|2022-09-19 10:40:00|255.35|252.75|254.87|252.27|255.54|252.94|254.78|252.18|0
1663584300000|2022-09-19 10:45:00|254.73|252.13|253.73|251.13|254.87|252.27|253.73|251.13|0
1663584600000|2022-09-19 10:50:00|253.69|251.09|254.49|251.89|254.49|251.89|253.64|251.04|0
1663584900000|2022-09-19 10:55:00|254.39|251.79|253.73|251.13|254.54|251.94|253.68|251.08|0
1663585200000|2022-09-19 11:00:00|253.63|251.03|253.25|250.65|253.63|251.03|252.74|250.14|0
1663585500000|2022-09-19 11:05:00|253.35|250.75|252.59|249.99|253.35|250.75|251.94|249.34|0
1663585800000|2022-09-19 11:10:00|252.69|250.09|252.59|249.99|253.25|250.65|252.31|249.71|0
1663586100000|2022-09-19 11:15:00|252.45|249.85|253.06|250.46|253.06|250.46|252.07|249.47|0
1663586400000|2022-09-19 11:20:00|253.01|250.41|254.29|251.69|254.29|251.69|252.78|250.18|0
1663586700000|2022-09-19 11:25:00|254.38|251.78|254.9|252.3|254.9|252.3|253.72|251.12|0
1663587000000|2022-09-19 11:30:00|254.85|252.25|254.19|251.59|254.95|252.35|254.19|251.59|0
1663587300000|2022-09-19 11:35:00|254.24|251.64|253.52|250.92|254.33|251.73|253.24|250.64|0
1663587600000|2022-09-19 11:40:00|253.57|250.97|254.61|252.01|254.66|252.06|253.24|250.64|0
1663587900000|2022-09-19 11:45:00|254.56|251.96|254.75|252.15|254.75|252.15|253.9|251.3|0
1663588200000|2022-09-19 11:50:00|254.65|252.05|253.71|251.11|254.75|252.15|253.61|251.01|0
1663588500000|2022-09-19 11:55:00|253.61|251.01|255.88|253.28|256.08|253.48|253.61|251.01|0
1663588800000|2022-09-19 12:00:00|255.79|253.19|254.93|252.33|255.98|253.38|254.55|251.95|0
1663589100000|2022-09-19 12:05:00|254.84|252.24|253.23|250.63|254.84|252.24|252.94|250.34|0
1663589400000|2022-09-19 12:10:00|253.28|250.68|253.98|251.38|254.36|251.76|252.76|250.16|0
1663589700000|2022-09-19 12:15:00|254.08|251.48|255.21|252.61|255.4|252.8|254.03|251.43|0
1663590000000|2022-09-19 12:20:00|255.07|252.47|254.55|251.95|255.31|252.71|254.36|251.76|0
1663590300000|2022-09-19 12:25:00|254.45|251.85|253.98|251.38|254.64|252.04|253.31|250.71|0
1663590600000|2022-09-19 12:30:00|253.88|251.28|253.97|251.37|254.64|252.04|253.31|250.71|0
1663590900000|2022-09-19 12:35:00|254.12|251.52|251.99|249.39|254.35|251.75|251.99|249.39|0
1663591200000|2022-09-19 12:40:00|252.09|249.49|251.9|249.3|252.65|250.05|251.52|248.92|0
1663591500000|2022-09-19 12:45:00|251.89|249.29|250.77|248.17|251.99|249.39|250.77|248.17|0
1663591800000|2022-09-19 12:50:00|250.95|248.35|251|248.4|251.23|248.63|250.02|247.42|0
1663592100000|2022-09-19 12:55:00|250.86|248.26|251.7|249.1|251.75|249.15|250.53|247.93|0
1663592400000|2022-09-19 13:00:00|251.61|249.01|251.51|248.91|252.17|249.57|251.04|248.44|0
1663592700000|2022-09-19 13:05:00|251.6|249|251.98|249.38|252.54|249.94|251.04|248.44|0
1663593000000|2022-09-19 13:10:00|251.88|249.28|251.6|249|252.45|249.85|251.6|249|0
1663593300000|2022-09-19 13:15:00|251.69|249.09|252.54|249.94|252.63|250.03|251.32|248.72|0
1663593600000|2022-09-19 13:20:00|252.63|250.03|253.48|250.88|253.95|251.35|252.63|250.03|0
1663593900000|2022-09-19 13:25:00|253.57|250.97|254.71|252.11|254.99|252.39|253.48|250.88|0
1663594200000|2022-09-19 13:30:00|254.8|252.2|250.37|247.77|254.99|252.39|249.81|247.21|0
1663594500000|2022-09-19 13:35:00|250|247.4|250.09|247.49|251.31|248.71|249.53|246.93|0
1663594800000|2022-09-19 13:40:00|250|247.4|247.21|244.61|250|247.4|246.28|243.68|0
1663595100000|2022-09-19 13:45:00|246.89|244.29|246.91|244.31|249.19|246.59|245.36|242.76|0
1663595400000|2022-09-19 13:50:00|246.63|244.03|244.51|241.91|246.81|244.21|243.23|240.63|0
1663595700000|2022-09-19 13:55:00|244.33|241.73|244.79|242.19|245.8|243.2|243.41|240.81|0
1663596000000|2022-09-19 14:00:00|244.7|242.1|247.19|244.59|247.65|245.05|244.7|242.1|0
1663596300000|2022-09-19 14:05:00|247.09|244.49|245.89|243.29|247.18|244.58|244.42|241.82|0
1663596600000|2022-09-19 14:10:00|246.07|243.47|242.67|240.07|246.26|243.66|240.76|238.16|0
1663596900000|2022-09-19 14:15:00|242.86|240.26|244.87|242.27|245.06|242.46|242.22|239.62|0
1663597200000|2022-09-19 14:20:00|244.96|242.36|243.86|241.26|246.25|243.65|243.86|241.26|0
1663597500000|2022-09-19 14:25:00|243.77|241.17|241.48|238.88|243.77|241.17|241.48|238.88|0
1663597800000|2022-09-19 14:30:00|242.21|239.61|242.12|239.52|243.22|240.62|240.67|238.07|0
1663598100000|2022-09-19 14:35:00|241.75|239.15|239.62|237.02|241.85|239.25|238.76|236.16|0
1663598400000|2022-09-19 14:40:00|239.53|236.93|237.82|235.22|239.71|237.11|237.28|234.68|0
1663598700000|2022-09-19 14:45:00|237.73|235.13|238.45|235.85|238.81|236.21|236.66|234.06|0
1663599000000|2022-09-19 14:50:00|238.63|236.03|240.61|238.01|240.61|238.01|238.45|235.85|0
1663599300000|2022-09-19 14:55:00|240.52|237.92|240.07|237.47|241.06|238.46|239.25|236.65|0
1663599600000|2022-09-19 15:00:00|239.98|237.38|238.98|236.38|240.61|238.01|237.45|234.85|0
1663599900000|2022-09-19 15:05:00|239.07|236.47|239.21|236.61|239.7|237.1|237.99|235.39|0
1663600200000|2022-09-19 15:10:00|239.16|236.56|240.06|237.46|240.6|238|238.17|235.57|0
1663600500000|2022-09-19 15:15:00|240.15|237.55|239.52|236.92|240.6|238|237.09|234.49|0
1663600800000|2022-09-19 15:20:00|239.61|237.01|241.78|239.18|241.78|239.18|239.43|236.83|0
1663601100000|2022-09-19 15:25:00|241.69|239.09|242.57|239.97|243.51|240.91|241.14|238.54|0
1663601400000|2022-09-19 15:30:00|242.75|240.15|243.76|241.16|244.4|241.8|242.48|239.88|0
1663601700000|2022-09-19 15:35:00|243.85|241.25|245.51|242.91|246.34|243.74|243.85|241.25|0
1663602000000|2022-09-19 15:40:00|245.6|243|244.77|242.17|245.97|243.37|244.31|241.71|0
1663602300000|2022-09-19 15:45:00|244.67|242.07|243.29|240.69|244.77|242.17|243.02|240.42|0
1663602600000|2022-09-19 15:50:00|243.38|240.78|243.38|240.78|244.21|241.61|242.42|239.82|0
1663602900000|2022-09-19 15:55:00|243.11|240.51|245.22|242.62|245.45|242.85|242.92|240.32|0
1663603200000|2022-09-19 16:00:00|245.13|242.53|245.22|242.62|245.22|242.62|243.38|240.78|0
1663603500000|2022-09-19 16:05:00|245.31|242.71|244.11|241.51|247.53|244.93|243.38|240.78|0
1663603800000|2022-09-19 16:10:00|244.2|241.6|244.39|241.79|244.39|241.79|243.19|240.59|0
1663604100000|2022-09-19 16:15:00|244.34|241.74|243.6|241|245.12|242.52|243.01|240.41|0
1663604400000|2022-09-19 16:20:00|243.92|241.32|244.11|241.51|245.21|242.61|243.46|240.86|0
1663604700000|2022-09-19 16:25:00|244.2|241.6|244.98|242.38|246.04|243.44|243.83|241.23|0
1663605000000|2022-09-19 16:30:00|245.12|242.52|243.27|240.67|245.3|242.7|243.27|240.67|0
1663605300000|2022-09-19 16:35:00|243.18|240.58|240.01|237.41|243.18|240.58|239.28|236.68|0
1663605600000|2022-09-19 16:40:00|239.92|237.32|239.46|236.86|241.28|238.68|239.46|236.86|0
1663605900000|2022-09-19 16:45:00|239.55|236.95|240.37|237.77|240.64|238.04|239.37|236.77|0
1663606200000|2022-09-19 16:50:00|240.28|237.68|238.1|235.5|240.28|237.68|238.1|235.5|0
1663606500000|2022-09-19 16:55:00|237.92|235.32|238|235.4|238.73|236.13|237.37|234.77|0
1663606800000|2022-09-19 17:00:00|237.91|235.31|238.82|236.22|238.91|236.31|237.55|234.95|0
1663607100000|2022-09-19 17:05:00|238.91|236.31|238.63|236.03|239.63|237.03|238.18|235.58|0
1663607400000|2022-09-19 17:10:00|238.45|235.85|240.36|237.76|240.81|238.21|238.45|235.85|0
1663607700000|2022-09-19 17:15:00|240.41|237.81|240.22|237.62|241.45|238.85|240.22|237.62|0
1663608000000|2022-09-19 17:20:00|239.99|237.39|238.9|236.3|240.72|238.12|238.9|236.3|0
1663608300000|2022-09-19 17:25:00|238.99|236.39|236.07|233.47|239.53|236.93|236.07|233.47|0
1663608600000|2022-09-19 17:30:00|235.98|233.38|238.8|236.2|238.8|236.2|235.98|233.38|0
1663608900000|2022-09-19 17:35:00|238.7|236.1|238.61|236.01|239.98|237.38|238.16|235.56|0
1663609200000|2022-09-19 17:40:00|238.52|235.92|237.97|235.37|238.88|236.28|237.61|235.01|0
1663609500000|2022-09-19 17:45:00|238.06|235.46|237.52|234.92|238.06|235.46|236.25|233.65|0
1663609800000|2022-09-19 17:50:00|237.61|235.01|237.97|235.37|238.61|236.01|237.06|234.46|0
1663610100000|2022-09-19 17:55:00|238.15|235.55|238.42|235.82|238.88|236.28|237.15|234.55|0
1663610400000|2022-09-19 18:00:00|238.24|235.64|239.33|236.73|239.51|236.91|237.6|235|0
1663610700000|2022-09-19 18:05:00|239.24|236.64|238.42|235.82|239.97|237.37|238.14|235.54|0
1663611000000|2022-09-19 18:10:00|238.51|235.91|239.78|237.18|239.78|237.18|238.23|235.63|0
1663611300000|2022-09-19 18:15:00|239.97|237.37|239.05|236.45|239.97|237.37|237.69|235.09|0
1663611600000|2022-09-19 18:20:00|238.96|236.36|240.88|238.28|241.06|238.46|238.23|235.63|0
1663611900000|2022-09-19 18:25:00|241.02|238.42|239.23|236.63|241.02|238.42|238.96|236.36|0
1663612200000|2022-09-19 18:30:00|239.32|236.72|239.23|236.63|239.86|237.26|237.95|235.35|0
1663612500000|2022-09-19 18:35:00|239.32|236.72|238.22|235.62|240.14|237.54|237.95|235.35|0
1663612800000|2022-09-19 18:40:00|238.32|235.72|239.95|237.35|240.04|237.44|238.32|235.72|0
1663613100000|2022-09-19 18:45:00|240.13|237.53|240.59|237.99|240.86|238.26|239.68|237.08|0
1663613400000|2022-09-19 18:50:00|240.68|238.08|238.95|236.35|240.68|238.08|238.4|235.8|0
1663613700000|2022-09-19 18:55:00|239.04|236.44|238.13|235.53|239.04|236.44|237.86|235.26|0
1663614000000|2022-09-19 19:00:00|237.94|235.34|234.16|231.56|238.08|235.48|233.8|231.2|0
1663614300000|2022-09-19 19:05:00|234.25|231.65|234.16|231.56|234.7|232.1|233.71|231.11|0
1663614600000|2022-09-19 19:10:00|234.12|231.52|231.44|228.84|234.61|232.01|229.68|227.08|0
1663614900000|2022-09-19 19:15:00|231.04|228.44|232.11|229.51|232.46|229.86|230.69|228.09|0
1663615200000|2022-09-19 19:20:00|232.19|229.59|231.3|228.7|232.99|230.39|230.95|228.35|0
1663615500000|2022-09-19 19:25:00|231.13|228.53|230.33|227.73|231.22|228.62|229.19|226.59|0
1663615800000|2022-09-19 19:30:00|229.8|227.2|229.62|227.02|230.33|227.73|228.74|226.14|0
1663616100000|2022-09-19 19:35:00|229.89|227.29|230.73|228.13|232.08|229.48|229.01|226.41|0
1663616400000|2022-09-19 19:40:00|230.99|228.39|230.81|228.21|231.25|228.65|230.02|227.42|0
1663616700000|2022-09-19 19:45:00|230.72|228.12|231.47|228.87|232.31|229.71|230.02|227.42|0
1663617000000|2022-09-19 19:50:00|231.6|229|230.81|228.21|233.64|231.04|230.81|228.21|0
1663617300000|2022-09-19 19:55:00|230.98|228.38|229.84|227.24|231.95|229.35|229.84|227.24|0
1663617600000|2022-09-19 20:00:00|230.1|227.5|228.61|226.01|230.1|227.5|226.87|224.27|0
1663617900000|2022-09-19 20:05:00|228.44|225.84|230.31|227.71|230.39|227.79|228.35|225.75|0
1663618200000|2022-09-19 20:10:00|230.39|227.79|230.09|227.49|230.48|227.88|229.78|227.18|0
1663618500000|2022-09-19 20:15:00|230.23|227.43|230.67|227.87|230.84|228.04|230.05|227.25|0
1663618800000|2022-09-19 20:20:00|230.71|227.91|230.93|228.13|231.19|228.39|230.67|227.87|0
1663619100000|2022-09-19 20:25:00|230.97|228.17|230.14|227.34|230.97|228.17|230.14|227.34|0
1663619400000|2022-09-19 20:30:00|230.22|227.42|229.61|226.81|230.31|227.51|229.52|226.72|0
1663619700000|2022-09-19 20:35:00|229.57|226.77|228.82|226.02|229.57|226.77|228.82|226.02|0
1663620000000|2022-09-19 20:40:00|228.91|226.11|228.56|225.76|228.99|226.19|228.38|225.58|0
1663620300000|2022-09-19 20:45:00|228.51|225.71|228.64|225.84|228.82|226.02|228.51|225.71|0
1663620600000|2022-09-19 20:50:00|228.55|225.75|228.47|225.67|228.73|225.93|228.38|225.58|0
1663620900000|2022-09-19 20:55:00|228.51|225.71|228.94|226.14|228.99|226.19|228.29|225.49|0
1663621200000|2022-09-19 21:00:00|228.84|226.04|228.94|226.14|229.02|226.22|228.83|226.03|0
1663621500000|2022-09-19 21:05:00|228.92|226.12|229|226.2|229.04|226.24|228.92|226.12|0
1663621800000|2022-09-19 21:10:00|228.95|226.15|228.8|226|229|226.2|228.77|225.97|0
1663622100000|2022-09-19 21:15:00|228.81|226.01|228.77|225.97|228.84|226.04|228.74|225.94|0
1663622400000|2022-09-19 21:20:00|228.78|225.98|228.74|225.94|228.82|226.02|228.73|225.93|0
1663622700000|2022-09-19 21:25:00|228.72|225.92|228.67|225.87|228.72|225.92|228.66|225.86|0
1663623000000|2022-09-19 21:30:00|228.7|225.9|228.72|225.92|228.72|225.92|228.65|225.85|0
1663623300000|2022-09-19 21:35:00|228.73|225.93|228.73|225.93|228.73|225.93|228.73|225.93|0
1663623600000|2022-09-19 21:40:00|228.72|225.92|228.68|225.88|228.72|225.92|228.64|225.84|0
1663623900000|2022-09-19 21:45:00|228.7|225.9|228.71|225.91|228.72|225.92|228.69|225.89|0
1663624200000|2022-09-19 21:50:00|228.7|225.9|228.71|225.91|228.73|225.93|228.7|225.9|0
1663624500000|2022-09-19 21:55:00|228.64|225.84|228.5|225.7|228.66|225.86|228.45|225.65|0
1663624800000|2022-09-19 22:00:00|228.75|225.95|229.01|226.21|229.27|226.47|228.75|225.95|0
1663625100000|2022-09-19 22:05:00|228.96|226.16|228.96|226.16|229.4|226.6|228.87|226.07|0
1663625400000|2022-09-19 22:10:00|228.92|226.12|228.52|225.72|228.92|226.12|228.35|225.55|0
1663625700000|2022-09-19 22:15:00|228.48|225.68|228|225.2|228.61|225.81|227.91|225.11|0
1663626000000|2022-09-19 22:20:00|227.95|225.15|227.56|224.76|228|225.2|227.04|224.24|0
1663626300000|2022-09-19 22:25:00|227.65|224.85|228.17|225.37|228.17|225.37|227.65|224.85|0
1663626600000|2022-09-19 22:30:00|228.08|225.28|228.38|225.58|228.42|225.62|227.82|225.02|0
1663626900000|2022-09-19 22:35:00|228.34|225.54|227.99|225.19|228.34|225.54|227.99|225.19|0
1663627200000|2022-09-19 22:40:00|228.07|225.27|228.03|225.23|228.16|225.36|227.81|225.01|0
1663627500000|2022-09-19 22:45:00|228.07|225.27|227.9|225.1|228.07|225.27|227.64|224.84|0
1663627800000|2022-09-19 22:50:00|227.85|225.05|227.81|225.01|228.07|225.27|227.72|224.92|0
1663628100000|2022-09-19 22:55:00|227.85|225.05|228.33|225.53|228.5|225.7|227.85|225.05|0
1663628400000|2022-09-19 23:00:00|228.24|225.44|228.15|225.35|228.41|225.61|228.15|225.35|0
1663628700000|2022-09-19 23:05:00|228.24|225.44|228.5|225.7|228.5|225.7|228.24|225.44|0
1663629000000|2022-09-19 23:10:00|228.58|225.78|228.41|225.61|228.67|225.87|228.23|225.43|0
1663629300000|2022-09-19 23:15:00|228.32|225.52|228.32|225.52|228.32|225.52|227.8|225|0
1663629600000|2022-09-19 23:20:00|228.23|225.43|227.97|225.17|228.41|225.61|227.8|225|0
1663629900000|2022-09-19 23:25:00|228.06|225.26|227.79|224.99|228.06|225.26|227.79|224.99|0
1663630200000|2022-09-19 23:30:00|227.53|224.73|227.27|224.47|227.62|224.82|226.49|223.69|0
1663630500000|2022-09-19 23:35:00|227.23|224.43|227.44|224.64|227.44|224.64|226.92|224.12|0
1663630800000|2022-09-19 23:40:00|227.53|224.73|227.44|224.64|227.7|224.9|227.27|224.47|0
1663631100000|2022-09-19 23:45:00|227.48|224.68|226.74|223.94|227.53|224.73|226.74|223.94|0
1663631400000|2022-09-19 23:50:00|226.83|224.03|226.31|223.51|226.83|224.03|226.05|223.25|0
1663631700000|2022-09-19 23:55:00|226.4|223.6|225.96|223.16|226.57|223.77|225.96|223.16|0
1663632000000|2022-09-20 00:00:00|226.13|223.33|225.36|222.56|226.39|223.59|225.27|222.47|0
1663632300000|2022-09-20 00:05:00|225.27|222.47|225.18|222.38|225.36|222.56|224.92|222.12|0
1663632600000|2022-09-20 00:10:00|225.35|222.55|225.18|222.38|225.87|223.07|225.18|222.38|0
1663632900000|2022-09-20 00:15:00|225.09|222.29|225.61|222.81|225.78|222.98|225.09|222.29|0
1663633200000|2022-09-20 00:20:00|225.69|222.89|225.43|222.63|225.95|223.15|225.35|222.55|0
1663633500000|2022-09-20 00:25:00|225.52|222.72|226.04|223.24|226.04|223.24|225.43|222.63|0
1663633800000|2022-09-20 00:30:00|225.95|223.15|226.55|223.75|226.64|223.84|225.78|222.98|0
1663634100000|2022-09-20 00:35:00|226.64|223.84|226.9|224.1|227.25|224.45|226.64|223.84|0
1663634400000|2022-09-20 00:40:00|226.98|224.18|228.02|225.22|228.11|225.31|226.9|224.1|0
1663634700000|2022-09-20 00:45:00|227.94|225.14|228.28|225.48|228.46|225.66|227.76|224.96|0
1663635000000|2022-09-20 00:50:00|228.37|225.57|228.06|225.26|228.63|225.83|227.89|225.09|0
1663635300000|2022-09-20 00:55:00|228.11|225.31|227.93|225.13|228.19|225.39|227.76|224.96|0
1663635600000|2022-09-20 01:00:00|227.98|225.18|228.23|225.43|228.63|225.83|227.93|225.13|0
1663635900000|2022-09-20 01:05:00|228.19|225.39|228.32|225.52|228.54|225.74|227.93|225.13|0
1663636200000|2022-09-20 01:10:00|228.27|225.47|228.62|225.82|228.97|226.17|228.1|225.3|0
1663636500000|2022-09-20 01:15:00|228.79|225.99|229.62|226.82|229.75|226.95|228.62|225.82|0
1663636800000|2022-09-20 01:20:00|229.58|226.78|229.23|226.43|229.84|227.04|229.14|226.34|0
1663637100000|2022-09-20 01:25:00|229.31|226.51|229.31|226.51|229.4|226.6|228.96|226.16|0
1663637400000|2022-09-20 01:30:00|229.23|226.43|228.96|226.16|229.66|226.86|228.96|226.16|0
1663637700000|2022-09-20 01:35:00|229.05|226.25|229.57|226.77|229.66|226.86|228.87|226.07|0
1663638000000|2022-09-20 01:40:00|229.48|226.68|229.31|226.51|230.01|227.21|229.22|226.42|0
1663638300000|2022-09-20 01:45:00|229.35|226.55|229|226.2|229.83|227.03|228.96|226.16|0
1663638600000|2022-09-20 01:50:00|228.96|226.16|228.34|225.54|229.13|226.33|228.34|225.54|0
1663638900000|2022-09-20 01:55:00|228.26|225.46|228.6|225.8|228.69|225.89|228.08|225.28|0
1663639200000|2022-09-20 02:00:00|228.69|225.89|228.95|226.15|228.95|226.15|228.43|225.63|0
1663639500000|2022-09-20 02:05:00|228.99|226.19|228.77|225.97|229.26|226.46|228.69|225.89|0
1663639800000|2022-09-20 02:10:00|228.86|226.06|228.51|225.71|228.9|226.1|228.29|225.49|0
1663640100000|2022-09-20 02:15:00|228.42|225.62|228.33|225.53|228.6|225.8|228.25|225.45|0
1663640400000|2022-09-20 02:20:00|228.29|225.49|228.42|225.62|228.51|225.71|228.24|225.44|0
1663640700000|2022-09-20 02:25:00|228.33|225.53|227.98|225.18|228.59|225.79|227.98|225.18|0
1663641000000|2022-09-20 02:30:00|228.07|225.27|228.33|225.53|228.33|225.53|227.89|225.09|0
1663641300000|2022-09-20 02:35:00|228.24|225.44|228.59|225.79|228.59|225.79|228.24|225.44|0
1663641600000|2022-09-20 02:40:00|228.67|225.87|228.76|225.96|228.93|226.13|228.63|225.83|0
1663641900000|2022-09-20 02:45:00|228.85|226.05|228.58|225.78|229.02|226.22|228.41|225.61|0
1663642200000|2022-09-20 02:50:00|228.54|225.74|228.41|225.61|228.76|225.96|228.32|225.52|0
1663642500000|2022-09-20 02:55:00|228.36|225.56|228.14|225.34|228.41|225.61|227.97|225.17|0
1663642800000|2022-09-20 03:00:00|228.05|225.25|228.23|225.43|228.4|225.6|228.05|225.25|0
1663643100000|2022-09-20 03:05:00|228.14|225.34|228.31|225.51|228.4|225.6|228.14|225.34|0
1663643400000|2022-09-20 03:10:00|228.36|225.56|228.01|225.21|228.4|225.6|227.96|225.16|0
1663643700000|2022-09-20 03:15:00|228.05|225.25|228.48|225.68|228.48|225.68|227.7|224.9|0
1663644000000|2022-09-20 03:20:00|228.53|225.73|228.48|225.68|228.57|225.77|228.39|225.59|0
1663644300000|2022-09-20 03:25:00|228.57|225.77|228.3|225.5|228.57|225.77|228.22|225.42|0
1663644600000|2022-09-20 03:30:00|228.22|225.42|228.13|225.33|228.39|225.59|227.95|225.15|0
1663644900000|2022-09-20 03:35:00|228.04|225.24|227.82|225.02|228.21|225.41|227.78|224.98|0
1663645200000|2022-09-20 03:40:00|227.78|224.98|227.78|224.98|228.13|225.33|227.78|224.98|0
1663645500000|2022-09-20 03:45:00|227.73|224.93|227.43|224.63|227.95|225.15|227.43|224.63|0
1663645800000|2022-09-20 03:50:00|227.51|224.71|227.77|224.97|227.86|225.06|227.43|224.63|0
1663646100000|2022-09-20 03:55:00|227.86|225.06|227.6|224.8|227.86|225.06|227.6|224.8|0
1663646400000|2022-09-20 04:00:00|227.51|224.71|227.59|224.79|227.68|224.88|227.51|224.71|0
1663646700000|2022-09-20 04:05:00|227.51|224.71|227.85|225.05|227.85|225.05|227.51|224.71|0
1663647000000|2022-09-20 04:10:00|227.77|224.97|227.59|224.79|227.85|225.05|227.59|224.79|0
1663647300000|2022-09-20 04:15:00|227.55|224.75|227.5|224.7|227.59|224.79|227.24|224.44|0
1663647600000|2022-09-20 04:20:00|227.55|224.75|227.67|224.87|227.85|225.05|227.55|224.75|0
1663647900000|2022-09-20 04:25:00|227.59|224.79|227.76|224.96|227.76|224.96|227.5|224.7|0
1663648200000|2022-09-20 04:30:00|227.67|224.87|227.32|224.52|227.67|224.87|227.32|224.52|0
1663648500000|2022-09-20 04:35:00|227.41|224.61|227.41|224.61|227.49|224.69|227.15|224.35|0
1663648800000|2022-09-20 04:40:00|227.36|224.56|227.32|224.52|227.49|224.69|227.32|224.52|0
1663649100000|2022-09-20 04:45:00|227.28|224.48|227.4|224.6|227.4|224.6|227.23|224.43|0
1663649400000|2022-09-20 04:50:00|227.31|224.51|227.79|224.99|227.83|225.03|227.31|224.51|0
1663649700000|2022-09-20 04:55:00|227.75|224.95|227.57|224.77|227.92|225.12|227.57|224.77|0
1663650000000|2022-09-20 05:00:00|227.66|224.86|227.79|224.99|228|225.2|227.66|224.86|0
1663650300000|2022-09-20 05:05:00|227.74|224.94|227.31|224.51|227.83|225.03|227.31|224.51|0
1663650600000|2022-09-20 05:10:00|227.39|224.59|227.65|224.85|227.7|224.9|227.39|224.59|0
1663650900000|2022-09-20 05:15:00|227.7|224.9|227.74|224.94|228|225.2|227.56|224.76|0
1663651200000|2022-09-20 05:20:00|227.82|225.02|227.56|224.76|227.82|225.02|227.47|224.67|0
1663651500000|2022-09-20 05:25:00|227.61|224.81|226.52|223.72|227.61|224.81|226.52|223.72|0
1663651800000|2022-09-20 05:30:00|226.61|223.81|226.86|224.06|226.86|224.06|226.26|223.46|0
1663652100000|2022-09-20 05:35:00|226.78|223.98|226.6|223.8|226.95|224.15|226.6|223.8|0
1663652400000|2022-09-20 05:40:00|226.51|223.71|226.51|223.71|226.64|223.84|226.34|223.54|0
1663652700000|2022-09-20 05:45:00|226.43|223.63|226.77|223.97|226.77|223.97|226.42|223.62|0
1663653000000|2022-09-20 05:50:00|226.68|223.88|226.94|224.14|226.94|224.14|226.55|223.75|0
1663653300000|2022-09-20 05:55:00|226.99|224.19|226.77|223.97|227.11|224.31|226.77|223.97|0
1663653600000|2022-09-20 06:00:00|226.68|223.88|228.41|225.61|228.76|225.96|226.68|223.88|0
1663653900000|2022-09-20 06:05:00|228.46|225.66|227.76|224.96|228.5|225.7|227.72|224.92|0
1663654200000|2022-09-20 06:10:00|227.8|225|227.93|225.13|228.24|225.44|227.63|224.83|0
1663654500000|2022-09-20 06:15:00|227.98|225.18|228.06|225.26|228.32|225.52|227.8|225|0
1663654800000|2022-09-20 06:20:00|227.97|225.17|228.23|225.43|228.58|225.78|227.84|225.04|0
1663655100000|2022-09-20 06:25:00|228.32|225.52|227.97|225.17|228.32|225.52|227.93|225.13|0
1663655400000|2022-09-20 06:30:00|228.06|225.26|228.45|225.65|228.58|225.78|227.88|225.08|0
1663655700000|2022-09-20 06:35:00|228.4|225.6|227.92|225.12|228.84|226.04|227.62|224.82|0
1663656000000|2022-09-20 06:40:00|227.84|225.04|228.31|225.51|228.4|225.6|227.79|224.99|0
1663656300000|2022-09-20 06:45:00|228.4|225.6|228.22|225.42|228.66|225.86|228.22|225.42|0
1663656600000|2022-09-20 06:50:00|228.14|225.34|227.52|224.72|228.22|225.42|227.44|224.64|0
1663656900000|2022-09-20 06:55:00|227.61|224.81|227.87|225.07|228.04|225.24|227.09|224.29|0
1663657200000|2022-09-20 07:00:00|228.04|225.24|227.69|224.89|228.48|225.68|227.43|224.63|0
1663657500000|2022-09-20 07:05:00|227.59|224.99|225.51|222.91|227.59|224.99|225|222.4|0
1663657800000|2022-09-20 07:10:00|225.56|222.96|225.34|222.74|225.6|223|224.39|221.79|0
1663658100000|2022-09-20 07:15:00|225.3|222.7|224.15|221.55|226.17|223.57|223.52|220.92|0
1663658400000|2022-09-20 07:20:00|224.07|221.47|224.06|221.46|224.15|221.55|223.29|220.69|0
1663658700000|2022-09-20 07:25:00|223.89|221.29|225.35|222.75|225.61|223.01|223.85|221.25|0
1663659000000|2022-09-20 07:30:00|225.23|222.63|226.74|224.14|227.08|224.48|224.84|222.24|0
1663659300000|2022-09-20 07:35:00|226.91|224.31|227.74|225.14|227.74|225.14|226.52|223.92|0
1663659600000|2022-09-20 07:40:00|227.95|225.35|229.7|227.1|230.14|227.54|227.95|225.35|0
1663659900000|2022-09-20 07:45:00|229.78|227.18|229.26|226.66|230.75|228.15|228.91|226.31|0
1663660200000|2022-09-20 07:50:00|229.17|226.57|230.13|227.53|230.35|227.75|229.08|226.48|0
1663660500000|2022-09-20 07:55:00|230.18|227.58|230.48|227.88|231.27|228.67|229.87|227.27|0
1663660800000|2022-09-20 08:00:00|230.79|228.19|231.62|229.02|231.8|229.2|230.53|227.93|0
1663661100000|2022-09-20 08:05:00|231.8|229.2|232.42|229.82|232.95|230.35|231.53|228.93|0
1663661400000|2022-09-20 08:10:00|232.46|229.86|232.86|230.26|233.48|230.88|232.46|229.86|0
1663661700000|2022-09-20 08:15:00|233.03|230.43|232.08|229.48|233.57|230.97|230.67|228.07|0
1663662000000|2022-09-20 08:20:00|232.21|229.61|232.12|229.52|232.56|229.96|232.12|229.52|0
1663662300000|2022-09-20 08:25:00|231.94|229.34|231.14|228.54|232.65|230.05|231.14|228.54|0
1663662600000|2022-09-20 08:30:00|231.23|228.63|229.91|227.31|231.32|228.72|229.91|227.31|0
1663662900000|2022-09-20 08:35:00|229.82|227.22|229.55|226.95|229.99|227.39|229.38|226.78|0
1663663200000|2022-09-20 08:40:00|229.46|226.86|229.37|226.77|229.55|226.95|229.11|226.51|0
1663663500000|2022-09-20 08:45:00|229.29|226.69|229.99|227.39|229.99|227.39|229.2|226.6|0
1663663800000|2022-09-20 08:50:00|230.07|227.47|231.04|228.44|231.04|228.44|229.72|227.12|0
1663664100000|2022-09-20 08:55:00|230.87|228.27|230.86|228.26|231.22|228.62|230.51|227.91|0
1663664400000|2022-09-20 09:00:00|231.04|228.44|230.73|228.13|231.22|228.62|230.56|227.96|0
1663664700000|2022-09-20 09:05:00|230.77|228.17|232.01|229.41|232.19|229.59|230.73|228.13|0
1663665000000|2022-09-20 09:10:00|232.06|229.46|232.45|229.85|232.72|230.12|232.01|229.41|0
1663665300000|2022-09-20 09:15:00|232.5|229.9|233.34|230.74|233.52|230.92|232.45|229.85|0
1663665600000|2022-09-20 09:20:00|233.43|230.83|234.32|231.72|234.32|231.72|233.16|230.56|0
1663665900000|2022-09-20 09:25:00|234.41|231.81|233.24|230.64|234.49|231.89|232.62|230.02|0
1663666200000|2022-09-20 09:30:00|233.16|230.56|233.06|230.46|233.51|230.91|232.09|229.49|0
1663666500000|2022-09-20 09:35:00|233.15|230.55|233.15|230.55|233.87|231.27|233.06|230.46|0
1663666800000|2022-09-20 09:40:00|233.33|230.73|234.49|231.89|234.49|231.89|233.24|230.64|0
1663667100000|2022-09-20 09:45:00|234.58|231.98|234.84|232.24|235.38|232.78|234.58|231.98|0
1663667400000|2022-09-20 09:50:00|234.75|232.15|235.29|232.69|235.83|233.23|234.66|232.06|0
1663667700000|2022-09-20 09:55:00|235.33|232.73|234.39|231.79|235.56|232.96|234.3|231.7|0
1663668000000|2022-09-20 10:00:00|234.48|231.88|235.19|232.59|236.09|233.49|234.48|231.88|0
1663668300000|2022-09-20 10:05:00|235.11|232.51|235.55|232.95|236|233.4|235.11|232.51|0
1663668600000|2022-09-20 10:10:00|235.46|232.86|235.55|232.95|236.18|233.58|235.28|232.68|0
1663668900000|2022-09-20 10:15:00|235.64|233.04|235.91|233.31|236.63|234.03|235.64|233.04|0
1663669200000|2022-09-20 10:20:00|236.18|233.58|235.64|233.04|236.54|233.94|234.54|231.94|0
1663669500000|2022-09-20 10:25:00|235.55|232.95|234.92|232.32|235.73|233.13|234.83|232.23|0
1663669800000|2022-09-20 10:30:00|235.01|232.41|234.43|231.83|235.1|232.5|234.43|231.83|0
1663670100000|2022-09-20 10:35:00|234.39|231.79|234.65|232.05|234.83|232.23|234.34|231.74|0
1663670400000|2022-09-20 10:40:00|234.74|232.14|235.54|232.94|235.63|233.03|234.56|231.96|0
1663670700000|2022-09-20 10:45:00|235.45|232.85|234.92|232.32|236.17|233.57|234.83|232.23|0
1663671000000|2022-09-20 10:50:00|234.87|232.27|234.47|231.87|234.91|232.31|234.47|231.87|0
1663671300000|2022-09-20 10:55:00|234.56|231.96|234.47|231.87|234.82|232.22|234.47|231.87|0
1663671600000|2022-09-20 11:00:00|234.55|231.95|233.48|230.88|234.73|232.13|233.4|230.8|0
1663671900000|2022-09-20 11:05:00|233.57|230.97|233.84|231.24|234.11|231.51|233.22|230.62|0
1663672200000|2022-09-20 11:10:00|233.8|231.2|235.08|232.48|235.53|232.93|233.8|231.2|0
1663672500000|2022-09-20 11:15:00|235.17|232.57|233.03|230.43|235.17|232.57|232.99|230.39|0
1663672800000|2022-09-20 11:20:00|232.95|230.35|234.19|231.59|234.28|231.68|232.95|230.35|0
1663673100000|2022-09-20 11:25:00|234.1|231.5|234.01|231.41|234.28|231.68|233.3|230.7|0
1663673400000|2022-09-20 11:30:00|234.19|231.59|234.41|231.81|234.72|232.12|233.92|231.32|0
1663673700000|2022-09-20 11:35:00|234.36|231.76|234.27|231.67|234.63|232.03|234.18|231.58|0
1663674000000|2022-09-20 11:40:00|234.36|231.76|235.16|232.56|235.61|233.01|234.36|231.76|0
1663674300000|2022-09-20 11:45:00|235.25|232.65|234.89|232.29|235.79|233.19|234.89|232.29|0
1663674600000|2022-09-20 11:50:00|234.85|232.25|235.25|232.65|235.34|232.74|234.27|231.67|0
1663674900000|2022-09-20 11:55:00|235.34|232.74|235.78|233.18|235.78|233.18|235.07|232.47|0
1663675200000|2022-09-20 12:00:00|235.51|232.91|236.41|233.81|236.5|233.9|235.16|232.56|0
1663675500000|2022-09-20 12:05:00|236.5|233.9|238.12|235.52|238.21|235.61|236.32|233.72|0
1663675800000|2022-09-20 12:10:00|238.03|235.43|237.48|234.88|238.12|235.52|236.85|234.25|0
1663676100000|2022-09-20 12:15:00|237.57|234.97|237.3|234.7|237.84|235.24|236.76|234.16|0
1663676400000|2022-09-20 12:20:00|237.21|234.61|238.56|235.96|238.74|236.14|237.12|234.52|0
1663676700000|2022-09-20 12:25:00|238.43|235.83|240.1|237.5|240.28|237.68|238.29|235.69|0
1663677000000|2022-09-20 12:30:00|240.01|237.41|239.46|236.86|240.01|237.41|238.74|236.14|0
1663677300000|2022-09-20 12:35:00|239.37|236.77|238.28|235.68|239.64|237.04|238.09|235.49|0
1663677600000|2022-09-20 12:40:00|238.09|235.49|237.55|234.95|238.18|235.58|237.19|234.59|0
1663677900000|2022-09-20 12:45:00|237.46|234.86|237.46|234.86|237.73|235.13|237.01|234.41|0
1663678200000|2022-09-20 12:50:00|237.37|234.77|236.37|233.77|237.64|235.04|236.1|233.5|0
1663678500000|2022-09-20 12:55:00|236.46|233.86|237.45|234.85|237.45|234.85|236.19|233.59|0
1663678800000|2022-09-20 13:00:00|237.36|234.76|236.82|234.22|237.45|234.85|236.37|233.77|0
1663679100000|2022-09-20 13:05:00|236.91|234.31|237.54|234.94|238.08|235.48|236.73|234.13|0
1663679400000|2022-09-20 13:10:00|237.63|235.03|237.9|235.3|238.44|235.84|237.45|234.85|0
1663679700000|2022-09-20 13:15:00|237.99|235.39|239.17|236.57|239.26|236.66|237.9|235.3|0
1663680000000|2022-09-20 13:20:00|239.26|236.66|239.44|236.84|240.08|237.48|239.17|236.57|0
1663680300000|2022-09-20 13:25:00|239.35|236.75|240.35|237.75|240.35|237.75|238.98|236.38|0
1663680600000|2022-09-20 13:30:00|240.44|237.84|240.8|238.2|242.36|239.76|239.34|236.74|0
1663680900000|2022-09-20 13:35:00|241.44|238.84|244.37|241.77|244.74|242.14|241.16|238.56|0
1663681200000|2022-09-20 13:40:00|244.19|241.59|245.39|242.79|246.69|244.09|244.1|241.5|0
1663681500000|2022-09-20 13:45:00|245.48|242.88|244.92|242.32|245.76|243.16|243.26|240.66|0
1663681800000|2022-09-20 13:50:00|245.2|242.6|245.75|243.15|247.34|244.74|244.92|242.32|0
1663682100000|2022-09-20 13:55:00|245.66|243.06|245.66|243.06|246.03|243.43|244.05|241.45|0
1663682400000|2022-09-20 14:00:00|246.12|243.52|244.8|242.2|247.7|245.1|244.25|241.65|0
1663682700000|2022-09-20 14:05:00|244.9|242.3|243.14|240.54|244.99|242.39|242.4|239.8|0
1663683000000|2022-09-20 14:10:00|242.95|240.35|245.73|243.13|247.22|244.62|242.31|239.71|0
1663683300000|2022-09-20 14:15:00|245.64|243.04|245.91|243.31|247.13|244.53|244.8|242.2|0
1663683600000|2022-09-20 14:20:00|246.1|243.5|245.91|243.31|246.29|243.69|244.06|241.46|0
1663683900000|2022-09-20 14:25:00|246.01|243.41|243.96|241.36|246.28|243.68|243.22|240.62|0
1663684200000|2022-09-20 14:30:00|244.24|241.64|245.44|242.84|245.91|243.31|244.15|241.55|0
1663684500000|2022-09-20 14:35:00|245.54|242.94|246.47|243.87|248.43|245.83|244.79|242.19|0
1663684800000|2022-09-20 14:40:00|246.65|244.05|244.14|241.54|246.65|244.05|243.22|240.62|0
1663685100000|2022-09-20 14:45:00|244.32|241.72|243.03|240.43|245.16|242.56|243.03|240.43|0
1663685400000|2022-09-20 14:50:00|243.31|240.71|242.01|239.41|243.49|240.89|241.19|238.59|0
1663685700000|2022-09-20 14:55:00|241.92|239.32|241.55|238.95|242.47|239.87|241.28|238.68|0
1663686000000|2022-09-20 15:00:00|241.83|239.23|242.47|239.87|243.3|240.7|240.73|238.13|0
1663686300000|2022-09-20 15:05:00|242.29|239.69|239.63|237.03|242.93|240.33|239.44|236.84|0
1663686600000|2022-09-20 15:10:00|239.67|237.07|240.67|238.07|242.04|239.44|239.3|236.7|0
1663686900000|2022-09-20 15:15:00|240.49|237.89|241.58|238.98|242.41|239.81|240.12|237.52|0
1663687200000|2022-09-20 15:20:00|241.68|239.08|241.95|239.35|242.23|239.63|240.94|238.34|0
1663687500000|2022-09-20 15:25:00|242.04|239.44|241.58|238.98|242.41|239.81|240.57|237.97|0
1663687800000|2022-09-20 15:30:00|241.76|239.16|241.85|239.25|242.59|239.99|240.48|237.88|0
1663688100000|2022-09-20 15:35:00|241.76|239.16|242.31|239.71|242.96|240.36|241.3|238.7|0
1663688400000|2022-09-20 15:40:00|242.22|239.62|242.13|239.53|242.86|240.26|241.39|238.79|0
1663688700000|2022-09-20 15:45:00|242.03|239.43|240.66|238.06|242.13|239.53|240.38|237.78|0
1663689000000|2022-09-20 15:50:00|240.84|238.24|238.19|235.59|241.57|238.97|238.01|235.41|0
1663689300000|2022-09-20 15:55:00|237.92|235.32|237.65|235.05|238.01|235.41|237.01|234.41|0
1663689600000|2022-09-20 16:00:00|237.56|234.96|236.65|234.05|238.01|235.41|236.47|233.87|0
1663689900000|2022-09-20 16:05:00|236.56|233.96|237.37|234.77|237.64|235.04|236.02|233.42|0
1663690200000|2022-09-20 16:10:00|237.28|234.68|237.42|234.82|238.37|235.77|236.74|234.14|0
1663690500000|2022-09-20 16:15:00|237.55|234.95|238.36|235.76|238.91|236.31|237.01|234.41|0
1663690800000|2022-09-20 16:20:00|238.18|235.58|238.82|236.22|239.09|236.49|237.91|235.31|0
1663691100000|2022-09-20 16:25:00|238.91|236.31|241.56|238.96|241.65|239.05|238.91|236.31|0
1663691400000|2022-09-20 16:30:00|241.74|239.14|243.3|240.7|243.95|241.35|241.37|238.77|0
1663691700000|2022-09-20 16:35:00|243.4|240.8|243.58|240.98|244.13|241.53|242.75|240.15|0
1663692000000|2022-09-20 16:40:00|243.39|240.79|243.76|241.16|244.13|241.53|243.21|240.61|0
1663692300000|2022-09-20 16:45:00|243.95|241.35|243.76|241.16|244.41|241.81|243.21|240.61|0
1663692600000|2022-09-20 16:50:00|243.85|241.25|242.74|240.14|244.22|241.62|242.74|240.14|0
1663692900000|2022-09-20 16:55:00|242.56|239.96|243.02|240.42|243.48|240.88|242.37|239.77|0
1663693200000|2022-09-20 17:00:00|243.29|240.69|244.12|241.52|244.12|241.52|242.65|240.05|0
1663693500000|2022-09-20 17:05:00|244.31|241.71|244.96|242.36|245.79|243.19|244.21|241.61|0
1663693800000|2022-09-20 17:10:00|245.05|242.45|245.88|243.28|246.35|243.75|244.96|242.36|0
1663694100000|2022-09-20 17:15:00|246.16|243.56|247.36|244.76|247.92|245.32|244.86|242.26|0
1663694400000|2022-09-20 17:20:00|247.26|244.66|246.33|243.73|247.92|245.32|246.14|243.54|0
1663694700000|2022-09-20 17:25:00|246.52|243.92|249.23|246.63|249.42|246.82|246.24|243.64|0
1663695000000|2022-09-20 17:30:00|249.61|247.01|251.4|248.8|251.49|248.89|249.61|247.01|0
1663695300000|2022-09-20 17:35:00|251.3|248.7|250.54|247.94|251.49|248.89|250.36|247.76|0
1663695600000|2022-09-20 17:40:00|250.64|248.04|249.51|246.91|251.11|248.51|248.94|246.34|0
1663695900000|2022-09-20 17:45:00|249.41|246.81|251.68|249.08|251.68|249.08|249.03|246.43|0
1663696200000|2022-09-20 17:50:00|251.77|249.17|252.43|249.83|253.39|250.79|251.39|248.79|0
1663696500000|2022-09-20 17:55:00|252.53|249.93|254.05|251.45|254.77|252.17|252.53|249.93|0
1663696800000|2022-09-20 18:00:00|254.14|251.54|252.26|249.66|254.14|251.54|251.5|248.9|0
1663697100000|2022-09-20 18:05:00|252.07|249.47|250.93|248.33|252.35|249.75|250.93|248.33|0
1663697400000|2022-09-20 18:10:00|250.84|248.24|251.21|248.61|252.35|249.75|250.84|248.24|0
1663697700000|2022-09-20 18:15:00|251.02|248.42|249.7|247.1|252.63|250.03|249.7|247.1|0
1663698000000|2022-09-20 18:20:00|249.79|247.19|248.1|245.5|250.26|247.66|247.54|244.94|0
1663698300000|2022-09-20 18:25:00|248.19|245.59|248.85|246.25|249.51|246.91|247.82|245.22|0
1663698600000|2022-09-20 18:30:00|249.32|246.72|251.35|248.75|251.54|248.94|249.09|246.49|0
1663698900000|2022-09-20 18:35:00|251.45|248.85|251.35|248.75|251.92|249.32|250.31|247.71|0
1663699200000|2022-09-20 18:40:00|251.26|248.66|250.97|248.37|253.44|250.84|250.69|248.09|0
1663699500000|2022-09-20 18:45:00|251.06|248.46|246.65|244.05|251.25|248.65|245.53|242.93|0
1663699800000|2022-09-20 18:50:00|246.74|244.14|246.68|244.08|248.23|245.63|246.18|243.58|0
1663700100000|2022-09-20 18:55:00|246.49|243.89|245.18|242.58|247.24|244.64|244.25|241.65|0
1663700400000|2022-09-20 19:00:00|245.46|242.86|244.8|242.2|245.55|242.95|242.67|240.07|0
1663700700000|2022-09-20 19:05:00|244.62|242.02|246.39|243.79|246.95|244.35|244.53|241.93|0
1663701000000|2022-09-20 19:10:00|246.3|243.7|244.52|241.92|246.67|244.07|244.24|241.64|0
1663701300000|2022-09-20 19:15:00|244.71|242.11|243.5|240.9|245.26|242.66|243.5|240.9|0
1663701600000|2022-09-20 19:20:00|243.68|241.08|242.11|239.51|243.87|241.27|241.65|239.05|0
1663701900000|2022-09-20 19:25:00|242.2|239.6|242.01|239.41|242.29|239.69|240.82|238.22|0
1663702200000|2022-09-20 19:30:00|242.11|239.51|241|238.4|244.51|241.91|240.91|238.31|0
1663702500000|2022-09-20 19:35:00|241.09|238.49|241.23|238.63|242.69|240.09|238.53|235.93|0
1663702800000|2022-09-20 19:40:00|241.14|238.54|241.23|238.63|242.7|240.1|240.78|238.18|0
1663703100000|2022-09-20 19:45:00|240.96|238.36|242.05|239.45|242.69|240.09|240.05|237.45|0
1663703400000|2022-09-20 19:50:00|242.33|239.73|243.24|240.64|245.18|242.58|241.5|238.9|0
1663703700000|2022-09-20 19:55:00|243.43|240.83|244.9|242.3|246.29|243.69|243.43|240.83|0
1663704000000|2022-09-20 20:00:00|244.53|241.93|243.61|241.01|244.53|241.93|242.32|239.72|0
1663704300000|2022-09-20 20:05:00|243.7|241.1|242.14|239.54|243.79|241.19|242.04|239.44|0
1663704600000|2022-09-20 20:10:00|242.32|239.72|242.73|240.13|242.73|240.13|241.68|239.08|0
1663704900000|2022-09-20 20:15:00|242.23|239.43|243.24|240.44|243.24|240.44|242.05|239.25|0
1663705200000|2022-09-20 20:20:00|243.15|240.35|243.47|240.67|243.51|240.71|242.96|240.16|0
1663705500000|2022-09-20 20:25:00|243.51|240.71|243.7|240.9|243.79|240.99|243.15|240.35|0
1663705800000|2022-09-20 20:30:00|243.79|240.99|243.88|241.08|243.88|241.08|243.33|240.53|0
1663706100000|2022-09-20 20:35:00|243.79|240.99|243.69|240.89|244.34|241.54|243.51|240.71|0
1663706400000|2022-09-20 20:40:00|243.6|240.8|243.69|240.89|243.97|241.17|243.6|240.8|0
1663706700000|2022-09-20 20:45:00|243.6|240.8|243.23|240.43|243.6|240.8|243.23|240.43|0
1663707000000|2022-09-20 20:50:00|243.28|240.48|243.04|240.24|243.41|240.61|243.04|240.24|0
1663707300000|2022-09-20 20:55:00|243.13|240.33|242.66|239.86|243.32|240.52|242.58|239.78|0
1663707600000|2022-09-20 21:00:00|242.69|239.89|242.79|239.99|242.89|240.09|242.65|239.85|0
1663707900000|2022-09-20 21:05:00|242.81|240.01|242.95|240.15|242.95|240.15|242.74|239.94|0
1663708200000|2022-09-20 21:10:00|242.97|240.17|242.95|240.15|242.97|240.17|242.94|240.14|0
1663708500000|2022-09-20 21:15:00|242.99|240.19|243.04|240.24|243.06|240.26|242.94|240.14|0
1663708800000|2022-09-20 21:20:00|243.06|240.26|243.06|240.26|243.15|240.35|243.04|240.24|0
1663709100000|2022-09-20 21:25:00|243|240.2|243.16|240.36|243.18|240.38|243|240.2|0
1663709400000|2022-09-20 21:30:00|243.12|240.32|243.1|240.3|243.24|240.44|243.08|240.28|0
1663709700000|2022-09-20 21:35:00|243.06|240.26|243.09|240.29|243.12|240.32|242.96|240.16|0
1663710000000|2022-09-20 21:40:00|243.08|240.28|243.13|240.33|243.15|240.35|243.08|240.28|0
1663710300000|2022-09-20 21:45:00|243.11|240.31|243.1|240.3|243.15|240.35|243.05|240.25|0
1663710600000|2022-09-20 21:50:00|243.18|240.38|243.12|240.32|243.18|240.38|243.1|240.3|0
1663710900000|2022-09-20 21:55:00|243.14|240.34|243.07|240.27|243.16|240.36|243|240.2|0
1663711200000|2022-09-20 22:00:00|242.97|240.17|244.12|241.32|244.67|241.87|242.97|240.17|0
1663711500000|2022-09-20 22:05:00|244.02|241.22|244.53|241.73|244.72|241.92|243.89|241.09|0
1663711800000|2022-09-20 22:10:00|244.48|241.68|244.99|242.19|245.04|242.24|244.11|241.31|0
1663712100000|2022-09-20 22:15:00|245.04|242.24|245.08|242.28|245.13|242.33|244.76|241.96|0
1663712400000|2022-09-20 22:20:00|245.03|242.23|244.94|242.14|245.22|242.42|244.85|242.05|0
1663712700000|2022-09-20 22:25:00|244.85|242.05|244.84|242.04|244.94|242.14|244.2|241.4|0
1663713000000|2022-09-20 22:30:00|244.75|241.95|244.57|241.77|244.75|241.95|244.29|241.49|0
1663713300000|2022-09-20 22:35:00|244.66|241.86|244.56|241.76|244.75|241.95|244.38|241.58|0
1663713600000|2022-09-20 22:40:00|244.47|241.67|244.1|241.3|244.47|241.67|244.01|241.21|0
1663713900000|2022-09-20 22:45:00|244.19|241.39|244.47|241.67|244.65|241.85|244.19|241.39|0
1663714200000|2022-09-20 22:50:00|244.37|241.57|244.37|241.57|244.37|241.57|243.91|241.11|0
1663714500000|2022-09-20 22:55:00|244.33|241.53|243.73|240.93|244.33|241.53|243.73|240.93|0
1663714800000|2022-09-20 23:00:00|243.68|240.88|243.91|241.11|244|241.2|243.41|240.61|0
1663715100000|2022-09-20 23:05:00|243.96|241.16|245.29|242.49|245.38|242.58|243.86|241.06|0
1663715400000|2022-09-20 23:10:00|245.47|242.67|245.94|243.14|246.03|243.23|245.1|242.3|0
1663715700000|2022-09-20 23:15:00|246.03|243.23|245.56|242.76|246.03|243.23|245.47|242.67|0
1663716000000|2022-09-20 23:20:00|245.47|242.67|245.28|242.48|245.47|242.67|245.19|242.39|0
1663716300000|2022-09-20 23:25:00|245.19|242.39|245.19|242.39|245.19|242.39|244.82|242.02|0
1663716600000|2022-09-20 23:30:00|245.1|242.3|244.45|241.65|245.37|242.57|244.45|241.65|0
1663716900000|2022-09-20 23:35:00|244.4|241.6|244.45|241.65|244.63|241.83|244.26|241.46|0
1663717200000|2022-09-20 23:40:00|244.35|241.55|244.22|241.42|244.35|241.55|243.98|241.18|0
1663717500000|2022-09-20 23:45:00|244.08|241.28|243.98|241.18|244.21|241.41|243.8|241|0
1663717800000|2022-09-20 23:50:00|243.89|241.09|243.8|241|244.35|241.55|243.61|240.81|0
1663718100000|2022-09-20 23:55:00|243.7|240.9|244.07|241.27|244.53|241.73|243.7|240.9|0
1663718400000|2022-09-21 00:00:00|244.16|241.36|243.7|240.9|244.9|242.1|243.33|240.53|0
1663718700000|2022-09-21 00:05:00|243.61|240.81|243.51|240.71|243.88|241.08|243.42|240.62|0
1663719000000|2022-09-21 00:10:00|243.42|240.62|242.96|240.16|243.42|240.62|242.5|239.7|0
1663719300000|2022-09-21 00:15:00|243.01|240.21|243.51|240.71|244.2|241.4|243.01|240.21|0
1663719600000|2022-09-21 00:20:00|243.42|240.62|243.14|240.34|243.42|240.62|242.68|239.88|0
1663719900000|2022-09-21 00:25:00|243.1|240.3|242.82|240.02|243.42|240.62|242.59|239.79|0
1663720200000|2022-09-21 00:30:00|242.73|239.93|242.91|240.11|243.14|240.34|242.49|239.69|0
1663720500000|2022-09-21 00:35:00|242.86|240.06|242.58|239.78|243.41|240.61|242.17|239.37|0
1663720800000|2022-09-21 00:40:00|242.54|239.74|242.31|239.51|242.67|239.87|242.12|239.32|0
1663721100000|2022-09-21 00:45:00|242.4|239.6|242.58|239.78|242.76|239.96|242.31|239.51|0
1663721400000|2022-09-21 00:50:00|242.76|239.96|242.72|239.92|243.22|240.42|242.72|239.92|0
1663721700000|2022-09-21 00:55:00|242.58|239.78|243.03|240.23|243.31|240.51|242.21|239.41|0
1663722000000|2022-09-21 01:00:00|243.13|240.33|243.49|240.69|243.58|240.78|243.13|240.33|0
1663722300000|2022-09-21 01:05:00|243.4|240.6|243.12|240.32|243.63|240.83|242.85|240.05|0
1663722600000|2022-09-21 01:10:00|243.08|240.28|243.08|240.28|243.49|240.69|242.98|240.18|0
1663722900000|2022-09-21 01:15:00|243.03|240.23|242.93|240.13|243.3|240.5|242.66|239.86|0
1663723200000|2022-09-21 01:20:00|242.84|240.04|243.85|241.05|244.31|241.51|242.84|240.04|0
1663723500000|2022-09-21 01:25:00|243.9|241.1|245.19|242.39|245.6|242.8|243.85|241.05|0
1663723800000|2022-09-21 01:30:00|245.14|242.34|245.65|242.85|245.69|242.89|244.95|242.15|0
1663724100000|2022-09-21 01:35:00|245.69|242.89|245.23|242.43|245.79|242.99|245.14|242.34|0
1663724400000|2022-09-21 01:40:00|245.32|242.52|244.86|242.06|245.51|242.71|244.76|241.96|0
1663724700000|2022-09-21 01:45:00|244.76|241.96|244.49|241.69|245.09|242.29|244.49|241.69|0
1663725000000|2022-09-21 01:50:00|244.58|241.78|245.04|242.24|245.04|242.24|244.49|241.69|0
1663725300000|2022-09-21 01:55:00|245.13|242.33|245.13|242.33|245.55|242.75|244.99|242.19|0
1663725600000|2022-09-21 02:00:00|245.22|242.42|245.13|242.33|245.4|242.6|244.76|241.96|0
1663725900000|2022-09-21 02:05:00|245.08|242.28|243.28|240.48|245.08|242.28|243.01|240.21|0
1663726200000|2022-09-21 02:10:00|243.24|240.44|243.28|240.48|243.46|240.66|242.91|240.11|0
1663726500000|2022-09-21 02:15:00|243.37|240.57|243.37|240.57|243.64|240.84|243.19|240.39|0
1663726800000|2022-09-21 02:20:00|243.42|240.62|243.46|240.66|243.55|240.75|243.18|240.38|0
1663727100000|2022-09-21 02:25:00|243.37|240.57|243.27|240.47|243.46|240.66|242.81|240.01|0
1663727400000|2022-09-21 02:30:00|243.32|240.52|243.27|240.47|243.82|241.02|243.27|240.47|0
1663727700000|2022-09-21 02:35:00|243.18|240.38|242.99|240.19|243.27|240.47|242.99|240.19|0
1663728000000|2022-09-21 02:40:00|243.08|240.28|242.71|239.91|243.18|240.38|242.62|239.82|0
1663728300000|2022-09-21 02:45:00|242.62|239.82|242.9|240.1|242.99|240.19|242.44|239.64|0
1663728600000|2022-09-21 02:50:00|242.8|240|242.85|240.05|242.99|240.19|242.53|239.73|0
1663728900000|2022-09-21 02:55:00|242.89|240.09|242.89|240.09|243.08|240.28|242.8|240|0
1663729200000|2022-09-21 03:00:00|242.98|240.18|243.26|240.46|243.44|240.64|242.89|240.09|0
1663729500000|2022-09-21 03:05:00|243.21|240.41|243.72|240.92|243.72|240.92|243.21|240.41|0
1663729800000|2022-09-21 03:10:00|243.62|240.82|243.53|240.73|243.71|240.91|243.16|240.36|0
1663730100000|2022-09-21 03:15:00|243.48|240.68|243.8|241|243.9|241.1|243.44|240.64|0
1663730400000|2022-09-21 03:20:00|243.9|241.1|243.53|240.73|243.99|241.19|243.53|240.73|0
1663730700000|2022-09-21 03:25:00|243.62|240.82|243.61|240.81|243.89|241.09|243.48|240.68|0
1663731000000|2022-09-21 03:30:00|243.52|240.72|243.61|240.81|243.66|240.86|243.15|240.35|0
1663731300000|2022-09-21 03:35:00|243.8|241|243.43|240.63|243.8|241|242.97|240.17|0
1663731600000|2022-09-21 03:40:00|243.52|240.72|243.52|240.72|243.7|240.9|243.47|240.67|0
1663731900000|2022-09-21 03:45:00|243.42|240.62|242.83|240.03|243.42|240.62|242.74|239.94|0
1663732200000|2022-09-21 03:50:00|242.87|240.07|242.69|239.89|242.87|240.07|242.59|239.79|0
1663732500000|2022-09-21 03:55:00|242.59|239.79|242.59|239.79|243.05|240.25|242.5|239.7|0
1663732800000|2022-09-21 04:00:00|242.55|239.75|242.91|240.11|242.96|240.16|242.5|239.7|0
1663733100000|2022-09-21 04:05:00|242.87|240.07|243.23|240.43|243.41|240.61|242.87|240.07|0
1663733400000|2022-09-21 04:10:00|243.32|240.52|243.32|240.52|243.6|240.8|243.14|240.34|0
1663733700000|2022-09-21 04:15:00|243.28|240.48|243.32|240.52|243.55|240.75|243.23|240.43|0
1663734000000|2022-09-21 04:20:00|243.23|240.43|243.68|240.88|243.78|240.98|243.23|240.43|0
1663734300000|2022-09-21 04:25:00|243.78|240.98|243.87|241.07|244.05|241.25|243.68|240.88|0
1663734600000|2022-09-21 04:30:00|243.96|241.16|243.96|241.16|244.14|241.34|243.96|241.16|0
1663734900000|2022-09-21 04:35:00|243.91|241.11|243.49|240.69|244.05|241.25|243.49|240.69|0
1663735200000|2022-09-21 04:40:00|243.59|240.79|243.31|240.51|243.59|240.79|243.12|240.32|0
1663735500000|2022-09-21 04:45:00|243.22|240.42|243.35|240.55|243.49|240.69|243.12|240.32|0
1663735800000|2022-09-21 04:50:00|243.4|240.6|243.86|241.06|244|241.2|243.31|240.51|0
1663736100000|2022-09-21 04:55:00|243.76|240.96|243.39|240.59|243.76|240.96|243.39|240.59|0
1663736400000|2022-09-21 05:00:00|243.3|240.5|242.66|239.86|243.39|240.59|242.66|239.86|0
1663736700000|2022-09-21 05:05:00|242.57|239.77|243.02|240.22|243.39|240.59|242.2|239.4|0
1663737000000|2022-09-21 05:10:00|243.11|240.31|243.02|240.22|243.11|240.31|242.75|239.95|0
1663737300000|2022-09-21 05:15:00|243.11|240.31|243.11|240.31|243.39|240.59|243.02|240.22|0
1663737600000|2022-09-21 05:20:00|243.02|240.22|243.11|240.31|243.2|240.4|242.74|239.94|0
1663737900000|2022-09-21 05:25:00|243.02|240.22|242.14|239.34|243.06|240.26|242.1|239.3|0
1663738200000|2022-09-21 05:30:00|242.1|239.3|241.36|238.56|242.19|239.39|241.36|238.56|0
1663738500000|2022-09-21 05:35:00|241.32|238.52|242.14|239.34|242.18|239.38|241.27|238.47|0
1663738800000|2022-09-21 05:40:00|242.09|239.29|242.64|239.84|242.64|239.84|242.09|239.29|0
1663739100000|2022-09-21 05:45:00|242.55|239.75|242.46|239.66|242.87|240.07|242.36|239.56|0
1663739400000|2022-09-21 05:50:00|242.36|239.56|241.77|238.97|242.55|239.75|241.45|238.65|0
1663739700000|2022-09-21 05:55:00|241.72|238.92|245.12|242.32|246.33|243.53|241.49|238.69|0
1663740000000|2022-09-21 06:00:00|245.31|242.51|243.74|240.94|247.72|244.92|243.74|240.94|0
1663740300000|2022-09-21 06:05:00|243.28|240.48|243.73|240.93|244.34|241.54|242.45|239.65|0
1663740600000|2022-09-21 06:10:00|243.5|240.7|245.3|242.5|246.04|243.24|242.45|239.65|0
1663740900000|2022-09-21 06:15:00|245.02|242.22|244.33|241.53|245.67|242.87|243.59|240.79|0
1663741200000|2022-09-21 06:20:00|244.19|241.39|244.56|241.76|245.02|242.22|243.73|240.93|0
1663741500000|2022-09-21 06:25:00|244.65|241.85|247.06|244.26|247.06|244.26|244.65|241.85|0
1663741800000|2022-09-21 06:30:00|246.87|244.07|248.45|245.65|248.73|245.93|246.68|243.88|0
1663742100000|2022-09-21 06:35:00|248.36|245.56|249.01|246.21|249.01|246.21|247.52|244.72|0
1663742400000|2022-09-21 06:40:00|248.92|246.12|247.52|244.72|249.57|246.77|247.24|244.44|0
1663742700000|2022-09-21 06:45:00|247.33|244.53|245.8|243|247.33|244.53|244.99|242.19|0
1663743000000|2022-09-21 06:50:00|245.76|242.96|247.2|244.4|247.48|244.68|245.76|242.96|0
1663743300000|2022-09-21 06:55:00|247.1|244.3|247.85|245.05|248.5|245.7|246.73|243.93|0
1663743600000|2022-09-21 07:00:00|247.62|244.82|249.06|246.26|249.53|246.73|246.68|243.88|0
1663743900000|2022-09-21 07:05:00|248.82|246.22|250.18|247.58|251.13|248.53|248.59|245.99|0
1663744200000|2022-09-21 07:10:00|250.09|247.49|248.96|246.36|251.08|248.48|248.87|246.27|0
1663744500000|2022-09-21 07:15:00|249.05|246.45|246.86|244.26|249.33|246.73|246.16|243.56|0
1663744800000|2022-09-21 07:20:00|246.9|244.3|246.62|244.02|247.74|245.14|246.34|243.74|0
1663745100000|2022-09-21 07:25:00|246.57|243.97|244.25|241.65|246.57|243.97|243.65|241.05|0
1663745400000|2022-09-21 07:30:00|244.21|241.61|244.76|242.16|245.87|243.27|244.21|241.61|0
1663745700000|2022-09-21 07:35:00|244.67|242.07|244.57|241.97|245.13|242.53|244.2|241.6|0
1663746000000|2022-09-21 07:40:00|244.66|242.06|244.94|242.34|245.68|243.08|244.57|241.97|0
1663746300000|2022-09-21 07:45:00|245.03|242.43|243.37|240.77|245.03|242.43|242.86|240.26|0
1663746600000|2022-09-21 07:50:00|243.09|240.49|243.46|240.86|243.64|241.04|242.36|239.76|0
1663746900000|2022-09-21 07:55:00|243.37|240.77|244.75|242.15|244.75|242.15|243.37|240.77|0
1663747200000|2022-09-21 08:00:00|244.66|242.06|245.12|242.52|245.35|242.75|244.38|241.78|0
1663747500000|2022-09-21 08:05:00|245.21|242.61|244.38|241.78|245.77|243.17|244.38|241.78|0
1663747800000|2022-09-21 08:10:00|244.42|241.82|244.65|242.05|244.65|242.05|243.54|240.94|0
1663748100000|2022-09-21 08:15:00|244.61|242.01|243.04|240.44|244.61|242.01|243.04|240.44|0
1663748400000|2022-09-21 08:20:00|242.99|240.39|242.34|239.74|243.08|240.48|242.34|239.74|0
1663748700000|2022-09-21 08:25:00|242.25|239.65|243.54|240.94|243.54|240.94|242.16|239.56|0
1663749000000|2022-09-21 08:30:00|243.44|240.84|243.17|240.57|243.81|241.21|242.89|240.29|0
1663749300000|2022-09-21 08:35:00|243.07|240.47|242.66|240.06|243.17|240.57|242.61|240.01|0
1663749600000|2022-09-21 08:40:00|242.7|240.1|242.79|240.19|242.89|240.29|242.38|239.78|0
1663749900000|2022-09-21 08:45:00|242.7|240.1|242.79|240.19|242.98|240.38|242.42|239.82|0
1663750200000|2022-09-21 08:50:00|242.7|240.1|242.79|240.19|243.16|240.56|242.47|239.87|0
1663750500000|2022-09-21 08:55:00|242.75|240.15|243.25|240.65|243.25|240.65|242.65|240.05|0
1663750800000|2022-09-21 09:00:00|243.16|240.56|243.57|240.97|243.89|241.29|242.97|240.37|0
1663751100000|2022-09-21 09:05:00|243.52|240.92|243.94|241.34|243.98|241.38|243.34|240.74|0
1663751400000|2022-09-21 09:10:00|243.89|241.29|243.89|241.29|244.12|241.52|243.61|241.01|0
1663751700000|2022-09-21 09:15:00|243.79|241.19|244.44|241.84|244.62|242.02|243.61|241.01|0
1663752000000|2022-09-21 09:20:00|244.35|241.75|244.34|241.74|244.71|242.11|243.88|241.28|0
1663752300000|2022-09-21 09:25:00|244.39|241.79|243.05|240.45|244.44|241.84|243.05|240.45|0
1663752600000|2022-09-21 09:30:00|243.14|240.54|241.86|239.26|243.24|240.64|241.86|239.26|0
1663752900000|2022-09-21 09:35:00|241.76|239.16|241.67|239.07|242.13|239.53|241.49|238.89|0
1663753200000|2022-09-21 09:40:00|241.58|238.98|241.67|239.07|241.67|239.07|240.94|238.34|0
1663753500000|2022-09-21 09:45:00|241.62|239.02|240.16|237.56|241.62|239.02|240.11|237.51|0
1663753800000|2022-09-21 09:50:00|240.11|237.51|240.57|237.97|240.84|238.24|239.75|237.15|0
1663754100000|2022-09-21 09:55:00|240.66|238.06|240.29|237.69|240.84|238.24|240.16|237.56|0
1663754400000|2022-09-21 10:00:00|240.38|237.78|240.84|238.24|240.84|238.24|239.93|237.33|0
1663754700000|2022-09-21 10:05:00|240.79|238.19|242.58|239.98|242.77|240.17|240.65|238.05|0
1663755000000|2022-09-21 10:10:00|242.63|240.03|242.49|239.89|242.86|240.26|242.49|239.89|0
1663755300000|2022-09-21 10:15:00|242.45|239.85|242.35|239.75|242.58|239.98|241.85|239.25|0
1663755600000|2022-09-21 10:20:00|242.31|239.71|243.45|240.85|243.49|240.89|242.31|239.71|0
1663755900000|2022-09-21 10:25:00|243.4|240.8|242.58|239.98|243.59|240.99|242.35|239.75|0
1663756200000|2022-09-21 10:30:00|242.48|239.88|244.41|241.81|244.68|242.08|242.48|239.88|0
1663756500000|2022-09-21 10:35:00|244.87|242.27|243.76|241.16|245.51|242.91|243.4|240.8|0
1663756800000|2022-09-21 10:40:00|243.67|241.07|243.12|240.52|243.76|241.16|242.94|240.34|0
1663757100000|2022-09-21 10:45:00|243.03|240.43|242.38|239.78|243.12|240.52|242.02|239.42|0
1663757400000|2022-09-21 10:50:00|242.29|239.69|241.93|239.33|242.48|239.88|241.47|238.87|0
1663757700000|2022-09-21 10:55:00|242.02|239.42|242.79|240.19|242.84|240.24|241.83|239.23|0
1663758000000|2022-09-21 11:00:00|242.84|240.24|242.79|240.19|242.84|240.24|242.11|239.51|0
1663758300000|2022-09-21 11:05:00|242.74|240.14|243.29|240.69|243.48|240.88|242.74|240.14|0
1663758600000|2022-09-21 11:10:00|243.2|240.6|243.75|241.15|243.75|241.15|243.06|240.46|0
1663758900000|2022-09-21 11:15:00|243.7|241.1|243.29|240.69|243.7|241.1|242.46|239.86|0
1663759200000|2022-09-21 11:20:00|243.2|240.6|243.29|240.69|243.93|241.33|243.19|240.59|0
1663759500000|2022-09-21 11:25:00|243.38|240.78|243.47|240.87|243.83|241.23|243.24|240.64|0
1663759800000|2022-09-21 11:30:00|243.42|240.82|243.28|240.68|243.83|241.23|242.73|240.13|0
1663760100000|2022-09-21 11:35:00|243.24|240.64|242.64|240.04|243.56|240.96|242.18|239.58|0
1663760400000|2022-09-21 11:40:00|242.59|239.99|242.18|239.58|242.64|240.04|241.91|239.31|0
1663760700000|2022-09-21 11:45:00|242.09|239.49|240.72|238.12|242.09|239.49|240.45|237.85|0
1663761000000|2022-09-21 11:50:00|240.81|238.21|240.17|237.57|241.17|238.57|239.81|237.21|0
1663761300000|2022-09-21 11:55:00|240.22|237.62|240.81|238.21|240.99|238.39|240.08|237.48|0
1663761600000|2022-09-21 12:00:00|240.9|238.3|241.08|238.48|241.17|238.57|240.62|238.02|0
1663761900000|2022-09-21 12:05:00|240.99|238.39|240.35|237.75|241.08|238.48|240.35|237.75|0
1663762200000|2022-09-21 12:10:00|240.44|237.84|240.98|238.38|241.44|238.84|240.35|237.75|0
1663762500000|2022-09-21 12:15:00|241.03|238.43|241.53|238.93|241.62|239.02|240.8|238.2|0
1663762800000|2022-09-21 12:20:00|241.44|238.84|240.89|238.29|241.62|239.02|240.71|238.11|0
1663763100000|2022-09-21 12:25:00|240.8|238.2|239.52|236.92|241.07|238.47|239.43|236.83|0
1663763400000|2022-09-21 12:30:00|239.43|236.83|237.67|235.07|239.61|237.01|237.27|234.67|0
1663763700000|2022-09-21 12:35:00|237.72|235.12|237.98|235.38|238.26|235.66|237.54|234.94|0
1663764000000|2022-09-21 12:40:00|237.94|235.34|238.52|235.92|238.79|236.19|237.8|235.2|0
1663764300000|2022-09-21 12:45:00|238.61|236.01|239.5|236.9|239.77|237.17|237.8|235.2|0
1663764600000|2022-09-21 12:50:00|239.59|236.99|240.04|237.44|240.31|237.71|239.59|236.99|0
1663764900000|2022-09-21 12:55:00|240.13|237.53|239.86|237.26|241.04|238.44|239.86|237.26|0
1663765200000|2022-09-21 13:00:00|239.77|237.17|239.68|237.08|239.77|237.17|239|236.4|0
1663765500000|2022-09-21 13:05:00|239.58|236.98|239.22|236.62|240.4|237.8|239.13|236.53|0
1663765800000|2022-09-21 13:10:00|239.13|236.53|239.31|236.71|239.94|237.34|239.04|236.44|0
1663766100000|2022-09-21 13:15:00|239.13|236.53|239.49|236.89|239.49|236.89|238.59|235.99|0
1663766400000|2022-09-21 13:20:00|239.4|236.8|239.58|236.98|239.85|237.25|239.4|236.8|0
1663766700000|2022-09-21 13:25:00|239.67|237.07|239.48|236.88|240.75|238.15|239.3|236.7|0
1663767000000|2022-09-21 13:30:00|239.66|237.06|241.79|239.19|242.29|239.69|237.69|235.09|0
1663767300000|2022-09-21 13:35:00|241.75|239.15|239.11|236.51|241.84|239.24|238.57|235.97|0
1663767600000|2022-09-21 13:40:00|239.02|236.42|240.38|237.78|240.38|237.78|238.03|235.43|0
1663767900000|2022-09-21 13:45:00|240.29|237.69|236.32|233.72|240.29|237.69|235.78|233.18|0
1663768200000|2022-09-21 13:50:00|236.5|233.9|237.04|234.44|237.58|234.98|235.69|233.09|0
1663768500000|2022-09-21 13:55:00|236.95|234.35|237.93|235.33|238.84|236.24|236.59|233.99|0
1663768800000|2022-09-21 14:00:00|237.89|235.29|237.12|234.52|238.29|235.69|236.76|234.16|0
1663769100000|2022-09-21 14:05:00|237.03|234.43|236.22|233.62|239.28|236.68|236.13|233.53|0
1663769400000|2022-09-21 14:10:00|236.31|233.71|236.49|233.89|237.66|235.06|235.86|233.26|0
1663769700000|2022-09-21 14:15:00|236.67|234.07|235.48|232.88|237.66|235.06|234.49|231.89|0
1663770000000|2022-09-21 14:20:00|235.3|232.7|234.32|231.72|236.25|233.65|234.32|231.72|0
1663770300000|2022-09-21 14:25:00|234.58|231.98|232.71|230.11|235.39|232.79|232.53|229.93|0
1663770600000|2022-09-21 14:30:00|232.53|229.93|235.03|232.43|235.48|232.88|232.44|229.84|0
1663770900000|2022-09-21 14:35:00|234.94|232.34|236.01|233.41|236.19|233.59|234.94|232.34|0
1663771200000|2022-09-21 14:40:00|236.19|233.59|237.09|234.49|237.09|234.49|235.56|232.96|0
1663771500000|2022-09-21 14:45:00|237.18|234.58|237.36|234.76|238.27|235.67|236.19|233.59|0
1663771800000|2022-09-21 14:50:00|237.45|234.85|236.55|233.95|237.54|234.94|236.1|233.5|0
1663772100000|2022-09-21 14:55:00|236.64|234.04|237|234.4|237.63|235.03|236.55|233.95|0
1663772400000|2022-09-21 15:00:00|236.82|234.22|238.17|235.57|238.44|235.84|236.18|233.58|0
1663772700000|2022-09-21 15:05:00|238.26|235.66|238.26|235.66|238.99|236.39|237.36|234.76|0
1663773000000|2022-09-21 15:10:00|238.35|235.75|236.9|234.3|238.35|235.75|236.9|234.3|0
1663773300000|2022-09-21 15:15:00|236.81|234.21|237.8|235.2|238.07|235.47|236.81|234.21|0
1663773600000|2022-09-21 15:20:00|237.98|235.38|237.44|234.84|238.62|236.02|237.35|234.75|0
1663773900000|2022-09-21 15:25:00|237.53|234.93|237.49|234.89|238.31|235.71|236.95|234.35|0
1663774200000|2022-09-21 15:30:00|237.31|234.71|237.13|234.53|237.49|234.89|236.59|233.99|0
1663774500000|2022-09-21 15:35:00|237.04|234.44|235.22|232.62|237.22|234.62|235.04|232.44|0
1663774800000|2022-09-21 15:40:00|235.13|232.53|234.77|232.17|235.59|232.99|234.32|231.72|0
1663775100000|2022-09-21 15:45:00|234.68|232.08|235.85|233.25|235.85|233.25|234.32|231.72|0
1663775400000|2022-09-21 15:50:00|235.94|233.34|235.76|233.16|236.39|233.79|235.31|232.71|0
1663775700000|2022-09-21 15:55:00|235.94|233.34|235.4|232.8|236.3|233.7|235.31|232.71|0
1663776000000|2022-09-21 16:00:00|235.49|232.89|235.85|233.25|236.3|233.7|235.4|232.8|0
1663776300000|2022-09-21 16:05:00|235.94|233.34|234.49|231.89|235.94|233.34|234.4|231.8|0
1663776600000|2022-09-21 16:10:00|234.58|231.98|234.4|231.8|234.85|232.25|233.86|231.26|0
1663776900000|2022-09-21 16:15:00|234.49|231.89|234.13|231.53|234.85|232.25|233.86|231.26|0
1663777200000|2022-09-21 16:20:00|234.31|231.71|234.67|232.07|235.03|232.43|234.04|231.44|0
1663777500000|2022-09-21 16:25:00|234.76|232.16|233.77|231.17|235.03|232.43|233.77|231.17|0
1663777800000|2022-09-21 16:30:00|233.86|231.26|232.96|230.36|234.3|231.7|232.96|230.36|0
1663778100000|2022-09-21 16:35:00|233.05|230.45|235.21|232.61|235.21|232.61|232.51|229.91|0
1663778400000|2022-09-21 16:40:00|235.3|232.7|235.57|232.97|235.57|232.97|234.94|232.34|0
1663778700000|2022-09-21 16:45:00|235.48|232.88|235.3|232.7|236.11|233.51|235.03|232.43|0
1663779000000|2022-09-21 16:50:00|235.12|232.52|236.55|233.95|236.6|234|235.03|232.43|0
1663779300000|2022-09-21 16:55:00|236.64|234.04|237.27|234.67|237.27|234.67|236.46|233.86|0
1663779600000|2022-09-21 17:00:00|237.18|234.58|236.73|234.13|237.45|234.85|236.64|234.04|0
1663779900000|2022-09-21 17:05:00|236.82|234.22|236.73|234.13|237.45|234.85|236.37|233.77|0
1663780200000|2022-09-21 17:10:00|236.64|234.04|236.91|234.31|237.18|234.58|236.28|233.68|0
1663780500000|2022-09-21 17:15:00|237|234.4|237.72|235.12|238.26|235.66|237|234.4|0
1663780800000|2022-09-21 17:20:00|237.9|235.3|237.99|235.39|238.35|235.75|237.72|235.12|0
1663781100000|2022-09-21 17:25:00|237.9|235.3|236.9|234.3|238.26|235.66|236.9|234.3|0
1663781400000|2022-09-21 17:30:00|236.81|234.21|236|233.4|236.9|234.3|235.91|233.31|0
1663781700000|2022-09-21 17:35:00|236.09|233.49|235.45|232.85|236.36|233.76|235.45|232.85|0
1663782000000|2022-09-21 17:40:00|235.36|232.76|234.73|232.13|235.72|233.12|234.56|231.96|0
1663782300000|2022-09-21 17:45:00|234.65|232.05|234.91|232.31|235.63|233.03|234.02|231.42|0
1663782600000|2022-09-21 17:50:00|234.82|232.22|235.09|232.49|235.09|232.49|234.19|231.59|0
1663782900000|2022-09-21 17:55:00|235.27|232.67|234.17|230.01|235.6|232.67|233.5|229.34|0
1663783200000|2022-09-21 18:00:00|235.06|230.9|257.4|252.72|257.4|252.72|235.06|230.9|0
1663783500000|2022-09-21 18:05:00|257.69|253.01|248.7|244.02|259.62|254.94|245.71|241.03|0
1663783800000|2022-09-21 18:10:00|248.42|243.74|256.3|251.62|256.84|252.16|247.39|242.71|0
1663784100000|2022-09-21 18:15:00|256.79|252.11|254.38|249.7|256.98|252.3|253.15|248.47|0
1663784400000|2022-09-21 18:20:00|254.86|250.18|251.05|246.37|254.86|250.18|250.58|245.9|0
1663784700000|2022-09-21 18:25:00|250.86|246.18|251.01|246.33|252.76|248.08|248.04|243.36|0
1663785000000|2022-09-21 18:30:00|251.48|246.8|239.86|235.18|254.92|250.24|238.99|234.31|0
1663785300000|2022-09-21 18:35:00|240.55|235.87|241.65|236.97|244.43|239.75|237.81|233.13|0
1663785600000|2022-09-21 18:40:00|241.84|237.16|228.06|223.38|243.87|239.19|227.27|222.59|0
1663785900000|2022-09-21 18:45:00|227.53|222.85|233.65|228.97|236.17|231.49|223.87|219.19|0
1663786200000|2022-09-21 18:50:00|233.38|228.7|229.64|224.96|238.31|233.63|228.76|224.08|0
1663786500000|2022-09-21 18:55:00|228.76|224.08|230.61|225.93|233.29|228.61|228.32|223.64|0
1663786800000|2022-09-21 19:00:00|229.91|225.23|232.72|229.08|234.54|229.86|228.05|223.37|0
1663787100000|2022-09-21 19:05:00|232.5|228.86|238.61|234.97|238.75|235.11|229.91|226.27|0
1663787400000|2022-09-21 19:10:00|239.16|235.52|238.34|234.7|250.12|246.48|238.07|234.43|0
1663787700000|2022-09-21 19:15:00|238.7|235.06|241.25|237.61|242.17|238.53|235.81|232.17|0
1663788000000|2022-09-21 19:20:00|241.52|237.88|244.56|240.92|246.23|242.59|241.52|237.88|0
1663788300000|2022-09-21 19:25:00|244.84|241.2|253.57|249.93|253.86|250.22|244.84|241.2|0
1663788600000|2022-09-21 19:30:00|254.43|250.79|252.81|249.17|258.66|255.02|252.33|248.69|0
1663788900000|2022-09-21 19:35:00|252.52|248.88|261.47|257.83|262.06|258.42|252.52|248.88|0
1663789200000|2022-09-21 19:40:00|262.06|258.42|262.59|258.95|262.65|259.01|251.4|247.76|0
1663789500000|2022-09-21 19:45:00|262.79|259.15|264.56|260.92|265.45|261.81|262.39|258.75|0
1663789800000|2022-09-21 19:50:00|263.38|259.74|263.28|259.64|264.46|260.82|260.73|257.09|0
1663790100000|2022-09-21 19:55:00|263.08|259.44|269.04|265.4|269.04|265.4|263.08|259.44|0
1663790400000|2022-09-21 20:00:00|268.84|265.2|270.34|266.7|270.74|267.1|268.43|264.79|0
1663790700000|2022-09-21 20:05:00|270.54|266.9|268.12|265.52|270.54|267.22|266.34|263.74|0
1663791000000|2022-09-21 20:10:00|268.32|265.72|268.92|266.32|269.72|267.12|267.82|265.22|0
1663791300000|2022-09-21 20:15:00|268.77|265.97|270.62|267.82|270.62|267.82|268.77|265.97|0
1663791600000|2022-09-21 20:20:00|270.78|267.98|271.93|269.13|271.93|269.13|269.82|267.02|0
1663791900000|2022-09-21 20:25:00|272.03|269.23|273.75|270.95|273.76|270.96|272.03|269.23|0
1663792200000|2022-09-21 20:30:00|273.5|270.7|273.09|270.29|273.5|270.7|271.63|268.83|0
1663792500000|2022-09-21 20:35:00|273.14|270.34|273.34|270.54|273.55|270.75|272.64|269.84|0
1663792800000|2022-09-21 20:40:00|273.3|270.5|273.34|270.54|273.85|271.05|273.04|270.24|0
1663793100000|2022-09-21 20:45:00|273.24|270.44|271.62|268.82|273.24|270.44|271.32|268.52|0
1663793400000|2022-09-21 20:50:00|271.52|268.72|272.22|269.42|272.58|269.78|271.52|268.72|0
1663793700000|2022-09-21 20:55:00|272.12|269.32|271.97|269.17|272.83|270.03|271.87|269.07|0
1663794000000|2022-09-21 21:00:00|271.85|269.05|271.8|269|271.91|269.11|271.76|268.96|0
1663794300000|2022-09-21 21:05:00|271.79|268.99|271.91|269.11|272.01|269.21|271.7|268.9|0
1663794600000|2022-09-21 21:10:00|271.88|269.08|271.81|269.01|271.91|269.11|271.59|268.79|0
1663794900000|2022-09-21 21:15:00|271.83|269.03|271.87|269.07|271.9|269.1|271.68|268.88|0
1663795200000|2022-09-21 21:20:00|271.9|269.1|272.03|269.23|272.05|269.25|271.9|269.1|0
1663795500000|2022-09-21 21:25:00|272.02|269.22|272.13|269.33|272.19|269.39|272.02|269.22|0
1663795800000|2022-09-21 21:30:00|272.19|269.39|272.15|269.35|272.19|269.39|272.1|269.3|0
1663796100000|2022-09-21 21:35:00|272.13|269.33|272.16|269.36|272.31|269.51|272.06|269.26|0
1663796400000|2022-09-21 21:40:00|272.17|269.37|272.32|269.52|272.36|269.56|272.04|269.24|0
1663796700000|2022-09-21 21:45:00|272.34|269.54|272.42|269.62|272.6|269.8|272.34|269.54|0
1663797000000|2022-09-21 21:50:00|272.39|269.59|272.38|269.58|272.41|269.61|272.35|269.55|0
1663797300000|2022-09-21 21:55:00|272.36|269.56|272.1|269.3|272.36|269.56|271.76|268.96|0
1663797600000|2022-09-21 22:00:00|272.86|270.06|270.98|268.18|272.86|270.06|270.38|267.58|0
1663797900000|2022-09-21 22:05:00|271.08|268.28|272.19|269.39|272.4|269.6|271.08|268.28|0
1663798200000|2022-09-21 22:10:00|272.09|269.29|272.7|269.9|273.2|270.4|271.79|268.99|0
1663798500000|2022-09-21 22:15:00|272.8|270|272.69|269.89|273.3|270.5|272.45|269.65|0
1663798800000|2022-09-21 22:20:00|272.8|270|272.04|269.24|272.85|270.05|271.88|269.08|0
1663799100000|2022-09-21 22:25:00|272.09|269.29|271.88|269.08|272.59|269.79|271.68|268.88|0
1663799400000|2022-09-21 22:30:00|271.83|269.03|272.69|269.89|272.79|269.99|271.78|268.98|0
1663799700000|2022-09-21 22:35:00|272.79|269.99|272.59|269.79|273.19|270.39|272.59|269.79|0
1663800000000|2022-09-21 22:40:00|272.58|269.78|276.04|273.24|276.04|273.24|272.58|269.78|0
1663800300000|2022-09-21 22:45:00|276.1|273.3|276.76|273.96|277.17|274.37|275.94|273.14|0
1663800600000|2022-09-21 22:50:00|276.86|274.06|276.96|274.16|277.58|274.78|276.35|273.55|0
1663800900000|2022-09-21 22:55:00|277.02|274.22|276.96|274.16|277.02|274.22|276.14|273.34|0
1663801200000|2022-09-21 23:00:00|277.12|274.32|276.55|273.75|277.42|274.62|276.45|273.65|0
1663801500000|2022-09-21 23:05:00|276.45|273.65|276.55|273.75|276.75|273.95|276.03|273.23|0
1663801800000|2022-09-21 23:10:00|276.44|273.64|278.39|275.59|278.6|275.8|276.44|273.64|0
1663802100000|2022-09-21 23:15:00|278.29|275.49|277.67|274.87|278.5|275.7|277.67|274.87|0
1663802400000|2022-09-21 23:20:00|277.62|274.82|277|274.2|277.67|274.87|276.64|273.84|0
1663802700000|2022-09-21 23:25:00|277.05|274.25|277.46|274.66|277.67|274.87|276.64|273.84|0
1663803000000|2022-09-21 23:30:00|277.67|274.87|278.69|275.89|278.69|275.89|277.46|274.66|0
1663803300000|2022-09-21 23:35:00|278.54|275.74|277.97|275.17|278.59|275.79|277.56|274.76|0
1663803600000|2022-09-21 23:40:00|277.87|275.07|277.76|274.96|278.38|275.58|277.66|274.86|0
1663803900000|2022-09-21 23:45:00|277.87|275.07|277.86|275.06|278.07|275.27|277.45|274.65|0
1663804200000|2022-09-21 23:50:00|277.97|275.17|277.24|274.44|277.97|275.17|277.14|274.34|0
1663804500000|2022-09-21 23:55:00|277.35|274.55|278.07|275.27|278.17|275.37|276.63|273.83|0
1663804800000|2022-09-22 00:00:00|278.48|275.68|277.14|274.34|279.1|276.3|276.73|273.93|0
1663805100000|2022-09-22 00:05:00|277.34|274.54|277.24|274.44|277.4|274.6|276.52|273.72|0
1663805400000|2022-09-22 00:10:00|277.14|274.34|277.34|274.54|277.44|274.64|276.73|273.93|0
1663805700000|2022-09-22 00:15:00|277.65|274.85|277.9|275.1|278.98|276.18|277.03|274.23|0
1663806000000|2022-09-22 00:20:00|277.85|275.05|277.64|274.84|278.26|275.46|277.44|274.64|0
1663806300000|2022-09-22 00:25:00|277.85|275.05|277.74|274.94|278.05|275.25|277.44|274.64|0
1663806600000|2022-09-22 00:30:00|277.54|274.74|277.64|274.84|277.95|275.15|277.33|274.53|0
1663806900000|2022-09-22 00:35:00|277.74|274.94|277.23|274.43|277.84|275.04|277.13|274.33|0
1663807200000|2022-09-22 00:40:00|277.33|274.53|280.01|277.21|280.21|277.41|277.28|274.48|0
1663807500000|2022-09-22 00:45:00|280.21|277.41|278.77|275.97|280.32|277.52|278.77|275.97|0
1663807800000|2022-09-22 00:50:00|278.87|276.07|280|277.2|280.11|277.31|278.87|276.07|0
1663808100000|2022-09-22 00:55:00|279.9|277.1|281.24|278.44|282.08|279.28|279.9|277.1|0
1663808400000|2022-09-22 01:00:00|281.14|278.34|281.55|278.75|281.87|279.07|280.41|277.61|0
1663808700000|2022-09-22 01:05:00|281.35|278.55|282.33|279.53|282.38|279.58|280.78|277.98|0
1663809000000|2022-09-22 01:10:00|282.38|279.58|283.42|280.62|284.11|281.31|281.92|279.12|0
1663809300000|2022-09-22 01:15:00|283.48|280.68|281.96|279.16|283.53|280.73|281.86|279.06|0
1663809600000|2022-09-22 01:20:00|282.17|279.37|282.43|279.63|283.63|280.83|282.17|279.37|0
1663809900000|2022-09-22 01:25:00|282.48|279.68|282.79|279.99|283|280.2|282.06|279.26|0
1663810200000|2022-09-22 01:30:00|282.9|280.1|282.37|279.57|282.9|280.1|281.75|278.95|0
1663810500000|2022-09-22 01:35:00|282.48|279.68|282.53|279.73|283.1|280.3|282.16|279.36|0
1663810800000|2022-09-22 01:40:00|282.48|279.68|281.8|279|282.68|279.88|281.75|278.95|0
1663811100000|2022-09-22 01:45:00|281.75|278.95|281.07|278.27|282.26|279.46|281.02|278.22|0
1663811400000|2022-09-22 01:50:00|281.02|278.22|281.01|278.21|281.12|278.32|280.29|277.49|0
1663811700000|2022-09-22 01:55:00|280.91|278.11|279.46|276.66|281.12|278.32|279.46|276.66|0
1663812000000|2022-09-22 02:00:00|279.67|276.87|278.94|276.14|279.87|277.07|278.43|275.63|0
1663812300000|2022-09-22 02:05:00|278.99|276.19|280.18|277.38|280.28|277.48|278.53|275.73|0
1663812600000|2022-09-22 02:10:00|280.13|277.33|279.87|277.07|280.59|277.79|279.76|276.96|0
1663812900000|2022-09-22 02:15:00|279.97|277.17|279.76|276.96|280.07|277.27|279.24|276.44|0
1663813200000|2022-09-22 02:20:00|279.86|277.06|279.5|276.7|279.86|277.06|278.62|275.82|0
1663813500000|2022-09-22 02:25:00|279.45|276.65|279.76|276.96|280.17|277.37|279.34|276.54|0
1663813800000|2022-09-22 02:30:00|279.65|276.85|279.86|277.06|280.17|277.37|279.03|276.23|0
1663814100000|2022-09-22 02:35:00|279.75|276.95|278.31|275.51|279.75|276.95|278.1|275.3|0
1663814400000|2022-09-22 02:40:00|278.51|275.71|277.84|275.04|278.72|275.92|277.48|274.68|0
1663814700000|2022-09-22 02:45:00|277.69|274.89|277.17|274.37|278.05|275.25|277.17|274.37|0
1663815000000|2022-09-22 02:50:00|276.92|274.12|277.33|274.53|277.38|274.58|275.94|273.14|0
1663815300000|2022-09-22 02:55:00|277.22|274.42|276.86|274.06|277.38|274.58|275.63|272.83|0
1663815600000|2022-09-22 03:00:00|277.07|274.27|277.47|274.67|277.58|274.78|276.86|274.06|0
1663815900000|2022-09-22 03:05:00|277.32|274.52|277.78|274.98|278.14|275.34|277.12|274.32|0
1663816200000|2022-09-22 03:10:00|277.88|275.08|277.98|275.18|278.5|275.7|277.63|274.83|0
1663816500000|2022-09-22 03:15:00|277.88|275.08|277.83|275.03|278.4|275.6|277.67|274.87|0
1663816800000|2022-09-22 03:20:00|277.78|274.98|277.26|274.46|278.09|275.29|277.16|274.36|0
1663817100000|2022-09-22 03:25:00|277.31|274.51|277.77|274.97|277.77|274.97|277.26|274.46|0
1663817400000|2022-09-22 03:30:00|277.62|274.82|277.36|274.56|277.67|274.87|276.75|273.95|0
1663817700000|2022-09-22 03:35:00|277.46|274.66|276.84|274.04|277.46|274.66|276.64|273.84|0
1663818000000|2022-09-22 03:40:00|276.95|274.15|276.43|273.63|276.95|274.15|276.23|273.43|0
1663818300000|2022-09-22 03:45:00|276.53|273.73|276.74|273.94|277.05|274.25|276.43|273.63|0
1663818600000|2022-09-22 03:50:00|276.79|273.99|276.94|274.14|276.94|274.14|276.63|273.83|0
1663818900000|2022-09-22 03:55:00|277.04|274.24|277.45|274.65|277.86|275.06|277.04|274.24|0
1663819200000|2022-09-22 04:00:00|277.4|274.6|277.04|274.24|277.66|274.86|276.99|274.19|0
1663819500000|2022-09-22 04:05:00|277.14|274.34|276.73|273.93|277.14|274.34|276.42|273.62|0
1663819800000|2022-09-22 04:10:00|276.78|273.98|276.93|274.13|277.03|274.23|276.62|273.82|0
1663820100000|2022-09-22 04:15:00|277.03|274.23|276.62|273.82|277.34|274.54|276.52|273.72|0
1663820400000|2022-09-22 04:20:00|276.57|273.77|276.01|273.21|276.57|273.77|275.55|272.75|0
1663820700000|2022-09-22 04:25:00|275.96|273.16|275.49|272.69|275.96|273.16|275.29|272.49|0
1663821000000|2022-09-22 04:30:00|275.55|272.75|275.54|272.74|275.7|272.9|275.19|272.39|0
1663821300000|2022-09-22 04:35:00|275.59|272.79|276.1|273.3|276.31|273.51|275.39|272.59|0
1663821600000|2022-09-22 04:40:00|276.2|273.4|276.3|273.5|276.36|273.56|276.1|273.3|0
1663821900000|2022-09-22 04:45:00|276.41|273.61|276.1|273.3|276.61|273.81|275.74|272.94|0
1663822200000|2022-09-22 04:50:00|276.05|273.25|275.99|273.19|276.46|273.66|275.69|272.89|0
1663822500000|2022-09-22 04:55:00|276.05|273.25|276.66|273.86|276.71|273.91|276.05|273.25|0
1663822800000|2022-09-22 05:00:00|276.61|273.81|275.58|272.78|277.02|274.22|275.58|272.78|0
1663823100000|2022-09-22 05:05:00|275.68|272.88|275.37|272.57|276.09|273.29|275.37|272.57|0
1663823400000|2022-09-22 05:10:00|275.27|272.47|276.8|274|276.81|274.01|275.27|272.47|0
1663823700000|2022-09-22 05:15:00|276.91|274.11|276.19|273.39|276.91|274.11|275.98|273.18|0
1663824000000|2022-09-22 05:20:00|276.29|273.49|275.67|272.87|276.5|273.7|275.57|272.77|0
1663824300000|2022-09-22 05:25:00|275.78|272.98|275.57|272.77|275.88|273.08|275.47|272.67|0
1663824600000|2022-09-22 05:30:00|275.77|272.97|273.94|271.14|276.08|273.28|273.79|270.99|0
1663824900000|2022-09-22 05:35:00|274.04|271.24|273.83|271.03|274.65|271.85|273.53|270.73|0
1663825200000|2022-09-22 05:40:00|273.68|270.88|274.14|271.34|274.34|271.54|273.48|270.68|0
1663825500000|2022-09-22 05:45:00|274.24|271.44|274.64|271.84|274.75|271.95|274.14|271.34|0
1663825800000|2022-09-22 05:50:00|274.54|271.74|274.84|272.04|275.2|272.4|274.44|271.64|0
1663826100000|2022-09-22 05:55:00|274.8|272|275.86|273.06|275.97|273.17|274.44|271.64|0
1663826400000|2022-09-22 06:00:00|275.97|273.17|273.71|270.91|275.97|273.17|273.51|270.71|0
1663826700000|2022-09-22 06:05:00|273.82|271.02|272.44|269.64|274.22|271.42|272.09|269.29|0
1663827000000|2022-09-22 06:10:00|272.59|269.79|273.91|271.11|273.91|271.11|271.98|269.18|0
1663827300000|2022-09-22 06:15:00|273.87|271.07|273.71|270.91|274.12|271.32|273.1|270.3|0
1663827600000|2022-09-22 06:20:00|273.86|271.06|273.3|270.5|273.91|271.11|272.38|269.58|0
1663827900000|2022-09-22 06:25:00|273.6|270.8|272.58|269.78|273.6|270.8|272.33|269.53|0
1663828200000|2022-09-22 06:30:00|272.69|269.89|273.76|270.96|273.76|270.96|271.15|268.35|0
1663828500000|2022-09-22 06:35:00|273.66|270.86|274.38|271.58|274.89|272.09|273.25|270.45|0
1663828800000|2022-09-22 06:40:00|274.48|271.68|275.66|272.86|275.81|273.01|274.48|271.68|0
1663829100000|2022-09-22 06:45:00|275.56|272.76|276.02|273.22|277.05|274.25|275.56|272.76|0
1663829400000|2022-09-22 06:50:00|275.92|273.12|275.14|272.34|276.33|273.53|275.09|272.29|0
1663829700000|2022-09-22 06:55:00|275.5|272.7|275.04|272.24|275.71|272.91|274.47|271.67|0
1663830000000|2022-09-22 07:00:00|275.5|272.7|275.91|273.11|276.84|274.04|275.29|272.49|0
1663830300000|2022-09-22 07:05:00|275.71|273.06|275.4|272.8|275.81|273.21|274.47|271.87|0
1663830600000|2022-09-22 07:10:00|275.24|272.64|274.62|272.02|276.12|273.52|274.47|271.87|0
1663830900000|2022-09-22 07:15:00|274.73|272.13|272.72|270.12|274.73|272.13|272.21|269.61|0
1663831200000|2022-09-22 07:20:00|272.83|270.23|272.52|269.92|273.44|270.84|272.01|269.41|0
1663831500000|2022-09-22 07:25:00|272.72|270.12|271.09|268.49|272.93|270.33|270.28|267.68|0
1663831800000|2022-09-22 07:30:00|271.29|268.69|270.58|267.98|271.8|269.2|269.87|267.27|0
1663832100000|2022-09-22 07:35:00|270.38|267.78|270.37|267.77|271.29|268.69|269.72|267.12|0
1663832400000|2022-09-22 07:40:00|270.47|267.87|269.16|266.56|270.78|268.18|269.11|266.51|0
1663832700000|2022-09-22 07:45:00|268.95|266.35|263.39|260.79|268.95|266.35|263.39|260.79|0
1663833000000|2022-09-22 07:50:00|263.34|260.74|262.54|259.94|264.08|261.48|261.85|259.25|0
1663833300000|2022-09-22 07:55:00|262.34|259.74|262.64|260.04|263.33|260.73|262.24|259.64|0
1663833600000|2022-09-22 08:00:00|262.84|260.24|260.36|257.76|263.23|260.63|260.26|257.66|0
1663833900000|2022-09-22 08:05:00|260.12|257.52|261.44|258.84|262.14|259.54|259.67|257.07|0
1663834200000|2022-09-22 08:10:00|261.5|258.9|262.04|259.44|262.04|259.44|260.65|258.05|0
1663834500000|2022-09-22 08:15:00|261.89|259.29|259.96|257.36|261.89|259.29|259.96|257.36|0
1663834800000|2022-09-22 08:20:00|260.06|257.46|259.37|256.77|260.41|257.81|258.73|256.13|0
1663835100000|2022-09-22 08:25:00|259.42|256.82|259.86|257.26|260.4|257.8|259.03|256.43|0
1663835400000|2022-09-22 08:30:00|259.96|257.36|258.73|256.13|259.96|257.36|258.38|255.78|0
1663835700000|2022-09-22 08:35:00|258.48|255.88|257.6|255|258.58|255.98|257.21|254.61|0
1663836000000|2022-09-22 08:40:00|257.7|255.1|255.65|253.05|257.79|255.19|255.65|253.05|0
1663836300000|2022-09-22 08:45:00|255.7|253.1|258.19|255.59|259.37|256.77|254.58|251.98|0
1663836600000|2022-09-22 08:50:00|257.99|255.39|258.97|256.37|259.46|256.86|257.31|254.71|0
1663836900000|2022-09-22 08:55:00|259.17|256.57|258.68|256.08|259.66|257.06|258.48|255.88|0
1663837200000|2022-09-22 09:00:00|258.77|256.17|260.35|257.75|261.04|258.44|258.53|255.93|0
1663837500000|2022-09-22 09:05:00|260.45|257.85|262.92|260.32|263.22|260.62|260.05|257.45|0
1663837800000|2022-09-22 09:10:00|263.17|260.57|261.43|258.83|263.22|260.62|261.23|258.63|0
1663838100000|2022-09-22 09:15:00|261.38|258.78|262.72|260.12|263.02|260.42|260.54|257.94|0
1663838400000|2022-09-22 09:20:00|262.82|260.22|263.31|260.71|263.51|260.91|261.72|259.12|0
1663838700000|2022-09-22 09:25:00|263.41|260.81|262.42|259.82|263.61|261.01|262.22|259.62|0
1663839000000|2022-09-22 09:30:00|262.22|259.62|263.01|260.41|263.01|260.41|261.08|258.48|0
1663839300000|2022-09-22 09:35:00|263.11|260.51|265.3|262.7|265.3|262.7|262.51|259.91|0
1663839600000|2022-09-22 09:40:00|265.2|262.6|265.8|263.2|266.4|263.8|265|262.4|0
1663839900000|2022-09-22 09:45:00|265.7|263.1|265.8|263.2|266.1|263.5|264.5|261.9|0
1663840200000|2022-09-22 09:50:00|265.9|263.3|264.9|262.3|266.3|263.7|264.8|262.2|0
1663840500000|2022-09-22 09:55:00|264.8|262.2|264.49|261.89|265.09|262.49|263.9|261.3|0
1663840800000|2022-09-22 10:00:00|264.59|261.99|266.5|263.9|266.7|264.1|264.15|261.55|0
1663841100000|2022-09-22 10:05:00|266.6|264|266.19|263.59|266.8|264.2|265.39|262.79|0
1663841400000|2022-09-22 10:10:00|265.99|263.39|267.53|264.93|267.93|265.33|263.79|261.19|0
1663841700000|2022-09-22 10:15:00|267.58|264.98|267.03|264.43|267.73|265.13|266.93|264.33|0
1663842000000|2022-09-22 10:20:00|267.13|264.53|265.92|263.32|267.28|264.68|265.62|263.02|0
1663842300000|2022-09-22 10:25:00|266.02|263.42|264.53|261.93|266.02|263.42|264.53|261.93|0
1663842600000|2022-09-22 10:30:00|264.43|261.83|262.93|260.33|264.53|261.93|262.74|260.14|0
1663842900000|2022-09-22 10:35:00|263.03|260.43|262.83|260.23|263.68|261.08|262.54|259.94|0
1663843200000|2022-09-22 10:40:00|262.93|260.33|264.12|261.52|264.82|262.22|262.88|260.28|0
1663843500000|2022-09-22 10:45:00|264.02|261.42|265.41|262.81|265.61|263.01|263.92|261.32|0
1663843800000|2022-09-22 10:50:00|265.31|262.71|263.52|260.92|265.41|262.81|262.93|260.33|0
1663844100000|2022-09-22 10:55:00|263.62|261.02|263.52|260.92|263.92|261.32|263.02|260.42|0
1663844400000|2022-09-22 11:00:00|263.77|261.17|264.81|262.21|266.71|264.11|262.78|260.18|0
1663844700000|2022-09-22 11:05:00|264.76|262.16|268.21|265.61|268.21|265.61|264.46|261.86|0
1663845000000|2022-09-22 11:10:00|268.37|265.77|269.72|267.12|269.72|267.12|267.81|265.21|0
1663845300000|2022-09-22 11:15:00|269.62|267.02|268.01|265.41|269.62|267.02|267.61|265.01|0
1663845600000|2022-09-22 11:20:00|267.91|265.31|269.11|266.51|270.13|267.53|267.5|264.9|0
1663845900000|2022-09-22 11:25:00|269.32|266.72|271.9|269.3|272.15|269.55|268.71|266.11|0
1663846200000|2022-09-22 11:30:00|271.95|269.35|270.88|268.28|271.95|269.35|270.32|267.72|0
1663846500000|2022-09-22 11:35:00|270.83|268.23|268.4|265.8|271.03|268.43|268.4|265.8|0
1663846800000|2022-09-22 11:40:00|268.45|265.85|268|265.4|269.81|267.21|267.9|265.3|0
1663847100000|2022-09-22 11:45:00|268.3|265.7|269.1|266.5|270.22|267.62|268.3|265.7|0
1663847400000|2022-09-22 11:50:00|269.2|266.6|266.49|263.89|269.2|266.6|266.49|263.89|0
1663847700000|2022-09-22 11:55:00|266.39|263.79|265.59|262.99|266.59|263.99|264.89|262.29|0
1663848000000|2022-09-22 12:00:00|265.39|262.79|265.38|262.78|266.99|264.39|265.28|262.68|0
1663848300000|2022-09-22 12:05:00|265.28|262.68|265.48|262.88|267.18|264.58|265.18|262.58|0
1663848600000|2022-09-22 12:10:00|265.28|262.68|262.7|260.1|265.38|262.78|262.7|260.1|0
1663848900000|2022-09-22 12:15:00|262.2|259.6|263.09|260.49|263.29|260.69|261.9|259.3|0
1663849200000|2022-09-22 12:20:00|262.99|260.39|263.8|261.2|264.18|261.58|262.7|260.1|0
1663849500000|2022-09-22 12:25:00|263.7|261.1|263.4|260.8|263.9|261.3|262.2|259.6|0
1663849800000|2022-09-22 12:30:00|263.85|261.25|264.64|262.04|266.3|263.7|263.85|261.25|0
1663850100000|2022-09-22 12:35:00|265.09|262.49|263.59|260.99|265.49|262.89|262.5|259.9|0
1663850400000|2022-09-22 12:40:00|263.64|261.04|262.3|259.7|263.89|261.29|261.5|258.9|0
1663850700000|2022-09-22 12:45:00|262.2|259.6|260.81|258.21|262.59|259.99|260.02|257.42|0
1663851000000|2022-09-22 12:50:00|260.91|258.31|260.21|257.61|261.5|258.9|258.84|256.24|0
1663851300000|2022-09-22 12:55:00|260.41|257.81|261.8|259.2|261.89|259.29|259.52|256.92|0
1663851600000|2022-09-22 13:00:00|261.89|259.29|264.28|261.68|264.38|261.78|261.79|259.19|0
1663851900000|2022-09-22 13:05:00|264.38|261.78|263.78|261.18|264.48|261.88|263.58|260.98|0
1663852200000|2022-09-22 13:10:00|263.98|261.38|265.58|262.98|265.98|263.38|263.78|261.18|0
1663852500000|2022-09-22 13:15:00|265.48|262.88|266.68|264.08|266.68|264.08|264.88|262.28|0
1663852800000|2022-09-22 13:20:00|266.58|263.98|268.69|266.09|269.41|266.81|266.28|263.68|0
1663853100000|2022-09-22 13:25:00|268.8|266.2|269.6|267|270.01|267.41|267.99|265.39|0
1663853400000|2022-09-22 13:30:00|269.3|266.7|268.89|266.29|269.3|266.7|264.87|262.27|0
1663853700000|2022-09-22 13:35:00|269.4|266.8|272.45|269.85|272.76|270.16|267.08|264.48|0
1663854000000|2022-09-22 13:40:00|272.55|269.95|274.71|272.11|275.74|273.14|271.33|268.73|0
1663854300000|2022-09-22 13:45:00|274.91|272.31|275.84|273.24|276.26|273.66|272.76|270.16|0
1663854600000|2022-09-22 13:50:00|275.74|273.14|275.79|273.19|276.98|274.38|272.92|270.32|0
1663854900000|2022-09-22 13:55:00|275.89|273.29|275.58|272.98|277.86|275.26|274.45|271.85|0
1663855200000|2022-09-22 14:00:00|276.2|273.6|277.23|274.63|278.48|275.88|275.37|272.77|0
1663855500000|2022-09-22 14:05:00|277.13|274.53|273.93|271.33|277.55|274.95|273.11|270.51|0
1663855800000|2022-09-22 14:10:00|274.34|271.74|270.09|267.49|275.99|273.39|269.94|267.34|0
1663856100000|2022-09-22 14:15:00|269.63|267.03|274.64|272.04|274.95|272.35|269.23|266.63|0
1663856400000|2022-09-22 14:20:00|274.75|272.15|275.05|272.45|276.6|274|273.61|271.01|0
1663856700000|2022-09-22 14:25:00|275.36|272.76|273.1|270.5|275.88|273.28|272.69|270.09|0
1663857000000|2022-09-22 14:30:00|273.3|270.7|274.84|272.24|276.19|273.59|270.85|268.25|0
1663857300000|2022-09-22 14:35:00|274.95|272.35|273.2|270.6|276.29|273.69|272.79|270.19|0
1663857600000|2022-09-22 14:40:00|273.5|270.9|275.77|273.17|276.18|273.58|272.68|270.08|0
1663857900000|2022-09-22 14:45:00|275.87|273.27|274.38|271.78|276.7|274.1|274.07|271.47|0
1663858200000|2022-09-22 14:50:00|274.49|271.89|277.18|274.58|277.39|274.79|274.49|271.89|0
1663858500000|2022-09-22 14:55:00|277.39|274.79|278.74|276.14|279.48|276.88|275.83|273.23|0
1663858800000|2022-09-22 15:00:00|279.06|276.46|279.58|276.98|280.11|277.51|278.33|275.73|0
1663859100000|2022-09-22 15:05:00|279.48|276.88|276.86|274.26|279.69|277.09|276.24|273.64|0
1663859400000|2022-09-22 15:10:00|276.97|274.37|279.79|277.19|279.79|277.19|276.86|274.26|0
1663859700000|2022-09-22 15:15:00|279.58|276.98|280.31|277.71|280.52|277.92|278.32|275.72|0
1663860000000|2022-09-22 15:20:00|280.41|277.81|280.52|277.92|281.57|278.97|279.36|276.76|0
1663860300000|2022-09-22 15:25:00|280.31|277.71|278.11|275.51|280.31|277.71|277.17|274.57|0
1663860600000|2022-09-22 15:30:00|278.06|275.46|277.37|274.77|278.73|276.13|275.4|272.8|0
1663860900000|2022-09-22 15:35:00|277.48|274.88|276.64|274.04|277.89|275.29|275.92|273.32|0
1663861200000|2022-09-22 15:40:00|276.75|274.15|277.89|275.29|278.94|276.34|276.54|273.94|0
1663861500000|2022-09-22 15:45:00|278.62|276.02|274.36|271.76|278.62|276.02|274.15|271.55|0
1663861800000|2022-09-22 15:50:00|274.57|271.97|275.34|272.74|275.7|273.1|273.53|270.93|0
1663862100000|2022-09-22 15:55:00|275.39|272.79|277.16|274.56|278.62|276.02|274.67|272.07|0
1663862400000|2022-09-22 16:00:00|277.57|274.97|276.01|273.41|277.68|275.08|274.66|272.06|0
1663862700000|2022-09-22 16:05:00|275.8|273.2|275.49|272.89|277.41|274.81|275.39|272.79|0
1663863000000|2022-09-22 16:10:00|275.7|273.1|277.46|274.86|278.56|275.96|275.28|272.68|0
1663863300000|2022-09-22 16:15:00|277.36|274.76|275.9|273.3|278.09|275.49|275.49|272.89|0
1663863600000|2022-09-22 16:20:00|275.8|273.2|271.36|268.76|277.15|274.55|271.06|268.46|0
1663863900000|2022-09-22 16:25:00|271.46|268.86|274.86|272.26|275.07|272.47|271.36|268.76|0
1663864200000|2022-09-22 16:30:00|275.07|272.47|276.52|273.92|276.62|274.02|274.86|272.26|0
1663864500000|2022-09-22 16:35:00|276.41|273.81|274.55|271.95|276.72|274.12|273.72|271.12|0
1663864800000|2022-09-22 16:40:00|274.34|271.74|274.23|271.63|275.06|272.46|273.2|270.6|0
1663865100000|2022-09-22 16:45:00|274.13|271.53|275.16|272.56|275.47|272.87|273|270.4|0
1663865400000|2022-09-22 16:50:00|275.27|272.67|273.51|270.91|275.47|272.87|272.07|269.47|0
1663865700000|2022-09-22 16:55:00|273.3|270.7|274.43|271.83|274.64|272.04|271.35|268.75|0
1663866000000|2022-09-22 17:00:00|274.54|271.94|275.36|272.76|275.99|273.39|273.5|270.9|0
1663866300000|2022-09-22 17:05:00|275.57|272.97|277.13|274.53|277.13|274.53|274.64|272.04|0
1663866600000|2022-09-22 17:10:00|277.02|274.42|277.85|275.25|278.06|275.46|276.19|273.59|0
1663866900000|2022-09-22 17:15:00|278.06|275.46|277.54|274.94|279.42|276.82|277.23|274.63|0
1663867200000|2022-09-22 17:20:00|277.44|274.84|277.85|275.25|278.37|275.77|276.5|273.9|0
1663867500000|2022-09-22 17:25:00|277.64|275.04|275.15|272.55|277.64|275.04|275.15|272.55|0
1663867800000|2022-09-22 17:30:00|275.46|272.86|273.9|271.3|275.46|272.86|273.7|271.1|0
1663868100000|2022-09-22 17:35:00|273.8|271.2|274.31|271.71|274.83|272.23|273.18|270.58|0
1663868400000|2022-09-22 17:40:00|274.52|271.92|275.55|272.95|275.55|272.95|273.59|270.99|0
1663868700000|2022-09-22 17:45:00|275.66|273.06|274.62|272.02|276.38|273.78|274.21|271.61|0
1663869000000|2022-09-22 17:50:00|274.52|271.92|272.45|269.85|274.72|272.12|272.04|269.44|0
1663869300000|2022-09-22 17:55:00|272.56|269.96|273.07|270.47|273.59|270.99|271.84|269.24|0
1663869600000|2022-09-22 18:00:00|272.97|270.37|275.44|272.84|275.44|272.84|272.45|269.85|0
1663869900000|2022-09-22 18:05:00|275.55|272.95|276.58|273.98|276.69|274.09|274.1|271.5|0
1663870200000|2022-09-22 18:10:00|276.48|273.88|277.52|274.92|277.73|275.13|275.96|273.36|0
1663870500000|2022-09-22 18:15:00|277.62|275.02|277.72|275.12|278.14|275.54|276.47|273.87|0
1663870800000|2022-09-22 18:20:00|277.62|275.02|280.99|278.39|281.62|279.02|277.2|274.6|0
1663871100000|2022-09-22 18:25:00|281.3|278.7|279.42|276.82|281.72|279.12|278.58|275.98|0
1663871400000|2022-09-22 18:30:00|279.52|276.92|278.58|275.98|280.57|277.97|277.85|275.25|0
1663871700000|2022-09-22 18:35:00|278.79|276.19|275.84|273.24|279.62|277.02|275.84|273.24|0
1663872000000|2022-09-22 18:40:00|275.74|273.14|276.57|273.97|277.4|274.8|275.53|272.93|0
1663872300000|2022-09-22 18:45:00|276.67|274.07|277.92|275.32|279.17|276.57|276.67|274.07|0
1663872600000|2022-09-22 18:50:00|277.82|275.22|273.77|271.17|277.82|275.22|272.43|269.83|0
1663872900000|2022-09-22 18:55:00|273.56|270.96|273.25|270.65|274.49|271.89|272.33|269.73|0
1663873200000|2022-09-22 19:00:00|273.15|270.55|270.68|268.08|273.15|270.55|269.46|266.86|0
1663873500000|2022-09-22 19:05:00|270.58|267.98|268.94|266.34|271.4|268.8|268.43|265.83|0
1663873800000|2022-09-22 19:10:00|268.64|266.04|265.28|262.68|268.84|266.24|265.18|262.58|0
1663874100000|2022-09-22 19:15:00|265.18|262.58|268.53|265.93|268.53|265.93|265.18|262.58|0
1663874400000|2022-09-22 19:20:00|268.43|265.83|270.68|268.08|270.88|268.28|268.12|265.52|0
1663874700000|2022-09-22 19:25:00|270.78|268.18|269.14|266.54|272.63|270.03|269.04|266.44|0
1663875000000|2022-09-22 19:30:00|269.04|266.44|267.71|265.11|269.24|266.64|267.1|264.5|0
1663875300000|2022-09-22 19:35:00|267.4|264.8|268.42|265.82|268.52|265.92|265.98|263.38|0
1663875600000|2022-09-22 19:40:00|268.22|265.62|268.21|265.61|269.54|266.94|267.71|265.11|0
1663875900000|2022-09-22 19:45:00|268.52|265.92|263.96|261.36|268.52|265.92|263.35|260.75|0
1663876200000|2022-09-22 19:50:00|265.27|262.67|270.77|268.17|270.97|268.37|264.86|262.26|0
1663876500000|2022-09-22 19:55:00|270.46|267.86|276.98|274.38|277.19|274.59|270.46|267.86|0
1663876800000|2022-09-22 20:00:00|276.77|274.17|277.74|275.14|278.34|275.74|276.51|273.91|0
1663877100000|2022-09-22 20:05:00|277.63|275.03|275.65|273.05|277.63|275.03|275.45|272.85|0
1663877400000|2022-09-22 20:10:00|275.76|273.16|276.69|274.09|276.69|274.09|275.34|272.74|0
1663877700000|2022-09-22 20:15:00|276.74|273.94|277|274.2|277.31|274.51|276.48|273.68|0
1663878000000|2022-09-22 20:20:00|276.89|274.09|277.46|274.66|277.72|274.92|276.89|274.09|0
1663878300000|2022-09-22 20:25:00|277.41|274.61|277.41|274.61|277.72|274.92|277.2|274.4|0
1663878600000|2022-09-22 20:30:00|277.51|274.71|278.55|275.75|278.76|275.96|277.51|274.71|0
1663878900000|2022-09-22 20:35:00|278.66|275.86|277.56|274.76|278.66|275.86|277.51|274.71|0
1663879200000|2022-09-22 20:40:00|277.51|274.71|277.3|274.5|277.61|274.81|276.88|274.08|0
1663879500000|2022-09-22 20:45:00|277.19|274.39|276.78|273.98|277.19|274.39|276.78|273.98|0
1663879800000|2022-09-22 20:50:00|276.88|274.08|276.57|273.77|277.19|274.39|276.46|273.66|0
1663880100000|2022-09-22 20:55:00|276.46|273.66|277.14|274.34|277.24|274.44|276.46|273.66|0
1663880400000|2022-09-22 21:00:00|277.13|274.33|277.13|274.33|277.16|274.36|276.81|274.01|0
1663880700000|2022-09-22 21:05:00|277.14|274.34|277.34|274.54|277.39|274.59|277.14|274.34|0
1663881000000|2022-09-22 21:10:00|276.98|274.18|277.05|274.25|277.17|274.37|276.84|274.04|0
1663881300000|2022-09-22 21:15:00|277.09|274.29|276.9|274.1|277.16|274.36|276.8|274|0
1663881600000|2022-09-22 21:20:00|276.85|274.05|276.96|274.16|277.08|274.28|276.85|274.05|0
1663881900000|2022-09-22 21:25:00|276.88|274.08|276.85|274.05|277|274.2|276.85|274.05|0
1663882200000|2022-09-22 21:30:00|276.86|274.06|276.68|273.88|276.86|274.06|276.66|273.86|0
1663882500000|2022-09-22 21:35:00|276.71|273.91|276.57|273.77|276.71|273.91|276.52|273.72|0
1663882800000|2022-09-22 21:40:00|276.54|273.74|276.46|273.66|276.54|273.74|276.45|273.65|0
1663883100000|2022-09-22 21:45:00|276.43|273.63|276.18|273.38|276.43|273.63|276.18|273.38|0
1663883400000|2022-09-22 21:50:00|276.17|273.37|276.38|273.58|276.46|273.66|276.17|273.37|0
1663883700000|2022-09-22 21:55:00|276.35|273.55|276.15|273.35|276.36|273.56|276.03|273.23|0
1663884000000|2022-09-22 22:00:00|275.66|272.86|276.64|273.84|276.75|273.95|275.66|272.86|0
1663884300000|2022-09-22 22:05:00|276.59|273.79|276.22|273.42|277.06|274.26|276.22|273.42|0
1663884600000|2022-09-22 22:10:00|276.12|273.32|275.81|273.01|277.05|274.25|275.5|272.7|0
1663884900000|2022-09-22 22:15:00|276.07|273.27|275.91|273.11|276.22|273.42|275.7|272.9|0
1663885200000|2022-09-22 22:20:00|275.8|273|275.08|272.28|275.91|273.11|274.97|272.17|0
1663885500000|2022-09-22 22:25:00|275.18|272.38|275.23|272.43|275.28|272.48|274.87|272.07|0
1663885800000|2022-09-22 22:30:00|275.28|272.48|275.8|273|275.8|273|275.18|272.38|0
1663886100000|2022-09-22 22:35:00|275.75|272.95|275.33|272.53|275.8|273|274.97|272.17|0
1663886400000|2022-09-22 22:40:00|275.38|272.58|277.77|274.97|277.98|275.18|275.28|272.48|0
1663886700000|2022-09-22 22:45:00|277.87|275.07|277.2|274.4|277.87|275.07|276.73|273.93|0
1663887000000|2022-09-22 22:50:00|277.14|274.34|277.14|274.34|277.25|274.45|276.52|273.72|0
1663887300000|2022-09-22 22:55:00|277.25|274.45|276.51|273.71|277.56|274.76|276.1|273.3|0
1663887600000|2022-09-22 23:00:00|276.57|273.77|275.42|272.62|277.03|274.23|275.42|272.62|0
1663887900000|2022-09-22 23:05:00|275.37|272.57|275.68|272.88|276.2|273.4|275.27|272.47|0
1663888200000|2022-09-22 23:10:00|275.73|272.93|275.99|273.19|275.99|273.19|275.42|272.62|0
1663888500000|2022-09-22 23:15:00|275.94|273.14|275.73|272.93|276.09|273.29|275.63|272.83|0
1663888800000|2022-09-22 23:20:00|275.78|272.98|276.5|273.7|276.5|273.7|275.78|272.98|0
1663889100000|2022-09-22 23:25:00|276.61|273.81|275.77|272.97|276.61|273.81|275.67|272.87|0
1663889400000|2022-09-22 23:30:00|275.83|273.03|275.31|272.51|276.04|273.24|275.15|272.35|0
1663889700000|2022-09-22 23:35:00|275.36|272.56|275.46|272.66|275.62|272.82|275.25|272.45|0
1663890000000|2022-09-22 23:40:00|275.36|272.56|275.35|272.55|275.36|272.56|275.04|272.24|0
1663890300000|2022-09-22 23:45:00|275.41|272.61|275.97|273.17|276.13|273.33|275.2|272.4|0
1663890600000|2022-09-22 23:50:00|275.87|273.07|274.73|271.93|276.08|273.28|274.63|271.83|0
1663890900000|2022-09-22 23:55:00|274.62|271.82|274.93|272.13|275.09|272.29|274.62|271.82|0
1663891200000|2022-09-23 00:00:00|274.73|271.93|274.05|271.25|274.73|271.93|273.18|270.38|0
1663891500000|2022-09-23 00:05:00|274.1|271.3|275.24|272.44|275.24|272.44|274|271.2|0
1663891800000|2022-09-23 00:10:00|275.34|272.54|275.34|272.54|275.81|273.01|274.93|272.13|0
1663892100000|2022-09-23 00:15:00|275.55|272.75|274.82|272.02|275.55|272.75|274.41|271.61|0
1663892400000|2022-09-23 00:20:00|274.88|272.08|274.77|271.97|274.93|272.13|274.2|271.4|0
1663892700000|2022-09-23 00:25:00|274.82|272.02|274.61|271.81|275.34|272.54|274.2|271.4|0
1663893000000|2022-09-23 00:30:00|274.66|271.86|274.3|271.5|274.71|271.91|273.47|270.67|0
1663893300000|2022-09-23 00:35:00|274.35|271.55|274.81|272.01|274.92|272.12|274.3|271.5|0
1663893600000|2022-09-23 00:40:00|274.76|271.96|274.4|271.6|275.12|272.32|274.29|271.49|0
1663893900000|2022-09-23 00:45:00|274.5|271.7|274.24|271.44|274.55|271.75|273.78|270.98|0
1663894200000|2022-09-23 00:50:00|274.29|271.49|274.55|271.75|274.7|271.9|274.19|271.39|0
1663894500000|2022-09-23 00:55:00|274.6|271.8|275.01|272.21|275.01|272.21|274.29|271.49|0
1663894800000|2022-09-23 01:00:00|275.12|272.32|274.86|272.06|275.63|272.83|274.6|271.8|0
1663895100000|2022-09-23 01:05:00|274.91|272.11|276.25|273.45|276.36|273.56|274.7|271.9|0
1663895400000|2022-09-23 01:10:00|276.36|273.56|275.21|272.41|276.36|273.56|275.16|272.36|0
1663895700000|2022-09-23 01:15:00|275.16|272.36|275.32|272.52|275.99|273.19|275.11|272.31|0
1663896000000|2022-09-23 01:20:00|275.21|272.41|275.68|272.88|276.04|273.24|275|272.2|0
1663896300000|2022-09-23 01:25:00|275.62|272.82|276.61|273.81|276.66|273.86|275.42|272.62|0
1663896600000|2022-09-23 01:30:00|276.66|273.86|276.45|273.65|277.08|274.28|276.35|273.55|0
1663896900000|2022-09-23 01:35:00|276.3|273.5|276.76|273.96|276.87|274.07|275.93|273.13|0
1663897200000|2022-09-23 01:40:00|276.71|273.91|276.09|273.29|276.71|273.91|275.82|273.02|0
1663897500000|2022-09-23 01:45:00|276.14|273.34|275.93|273.13|276.45|273.65|275.72|272.92|0
1663897800000|2022-09-23 01:50:00|276.03|273.23|275.82|273.02|276.44|273.64|275.51|272.71|0
1663898100000|2022-09-23 01:55:00|275.92|273.12|274.88|272.08|276.03|273.23|274.68|271.88|0
1663898400000|2022-09-23 02:00:00|274.78|271.98|275.61|272.81|275.87|273.07|274.78|271.98|0
1663898700000|2022-09-23 02:05:00|275.56|272.76|275.29|272.49|275.61|272.81|275.14|272.34|0
1663899000000|2022-09-23 02:10:00|275.35|272.55|276.12|273.32|276.12|273.32|275.29|272.49|0
1663899300000|2022-09-23 02:15:00|276.23|273.43|276.85|274.05|277.16|274.36|276.23|273.43|0
1663899600000|2022-09-23 02:20:00|276.69|273.89|277.89|275.09|278.1|275.3|276.69|273.89|0
1663899900000|2022-09-23 02:25:00|277.79|274.99|278.88|276.08|278.93|276.13|277.78|274.98|0
1663900200000|2022-09-23 02:30:00|278.83|276.03|280.19|277.39|280.82|278.02|278.62|275.82|0
1663900500000|2022-09-23 02:35:00|280.3|277.5|279.56|276.76|280.3|277.5|279.45|276.65|0
1663900800000|2022-09-23 02:40:00|279.66|276.86|279.56|276.76|280.4|277.6|279.35|276.55|0
1663901100000|2022-09-23 02:45:00|279.45|276.65|279.13|276.33|279.56|276.76|278.82|276.02|0
1663901400000|2022-09-23 02:50:00|279.24|276.44|278.71|275.91|279.34|276.54|278.66|275.86|0
1663901700000|2022-09-23 02:55:00|278.77|275.97|278.98|276.18|279.13|276.33|278.61|275.81|0
1663902000000|2022-09-23 03:00:00|278.92|276.12|278.87|276.07|279.65|276.85|278.71|275.91|0
1663902300000|2022-09-23 03:05:00|278.81|276.01|278.18|275.38|278.81|276.01|278.13|275.33|0
1663902600000|2022-09-23 03:10:00|278.29|275.49|278.29|275.49|278.6|275.8|278.18|275.38|0
1663902900000|2022-09-23 03:15:00|278.34|275.54|278.23|275.43|278.6|275.8|277.66|274.86|0
1663903200000|2022-09-23 03:20:00|278.18|275.38|279.02|276.22|279.33|276.53|278.18|275.38|0
1663903500000|2022-09-23 03:25:00|278.91|276.11|278.59|275.79|279.12|276.32|278.54|275.74|0
1663903800000|2022-09-23 03:30:00|278.65|275.85|279.43|276.63|279.54|276.74|278.59|275.79|0
1663904100000|2022-09-23 03:35:00|279.54|276.74|280.01|277.21|280.27|277.47|279.43|276.63|0
1663904400000|2022-09-23 03:40:00|279.95|277.15|280.48|277.68|280.9|278.1|279.85|277.05|0
1663904700000|2022-09-23 03:45:00|280.16|277.36|280.37|277.57|280.79|277.99|280.16|277.36|0
1663905000000|2022-09-23 03:50:00|280.26|277.46|280.42|277.62|280.58|277.78|280.26|277.46|0
1663905300000|2022-09-23 03:55:00|280.47|277.67|280.26|277.46|280.68|277.88|280.05|277.25|0
1663905600000|2022-09-23 04:00:00|280.37|277.57|280.36|277.56|280.47|277.67|279.84|277.04|0
1663905900000|2022-09-23 04:05:00|280.31|277.51|283.95|281.15|284.27|281.47|280.31|277.51|0
1663906200000|2022-09-23 04:10:00|283.85|281.05|283.42|280.62|283.95|281.15|283.21|280.41|0
1663906500000|2022-09-23 04:15:00|283.53|280.73|283.63|280.83|283.95|281.15|283.26|280.46|0
1663906800000|2022-09-23 04:20:00|283.53|280.73|282.57|279.77|283.84|281.04|282.46|279.66|0
1663907100000|2022-09-23 04:25:00|282.46|279.66|282.25|279.45|282.46|279.66|281.94|279.14|0
1663907400000|2022-09-23 04:30:00|282.31|279.51|281.62|278.82|282.41|279.61|280.88|278.08|0
1663907700000|2022-09-23 04:35:00|281.51|278.71|281.82|279.02|282.09|279.29|281.3|278.5|0
1663908000000|2022-09-23 04:40:00|281.88|279.08|281.46|278.66|281.88|279.08|281.14|278.34|0
1663908300000|2022-09-23 04:45:00|281.4|278.6|282.14|279.34|282.45|279.65|280.87|278.07|0
1663908600000|2022-09-23 04:50:00|282.24|279.44|282.03|279.23|282.24|279.44|281.77|278.97|0
1663908900000|2022-09-23 04:55:00|281.92|279.12|282.98|280.18|283.4|280.6|281.82|279.02|0
1663909200000|2022-09-23 05:00:00|283.03|280.23|281.29|278.49|283.09|280.29|281.18|278.38|0
1663909500000|2022-09-23 05:05:00|281.24|278.44|279.76|276.96|281.29|278.49|279.08|276.28|0
1663909800000|2022-09-23 05:10:00|279.71|276.91|279.44|276.64|280.02|277.22|278.87|276.07|0
1663910100000|2022-09-23 05:15:00|279.39|276.59|279.18|276.38|279.65|276.85|278.65|275.85|0
1663910400000|2022-09-23 05:20:00|279.07|276.27|278.86|276.06|279.13|276.33|278.34|275.54|0
1663910700000|2022-09-23 05:25:00|278.81|276.01|279.28|276.48|279.49|276.69|278.76|275.96|0
1663911000000|2022-09-23 05:30:00|279.23|276.43|279.59|276.79|279.59|276.79|279.07|276.27|0
1663911300000|2022-09-23 05:35:00|279.54|276.74|280.01|277.21|280.54|277.74|279.44|276.64|0
1663911600000|2022-09-23 05:40:00|279.9|277.1|280.69|277.89|280.74|277.94|279.69|276.89|0
1663911900000|2022-09-23 05:45:00|280.74|277.94|280.53|277.73|281.59|278.79|280.43|277.63|0
1663912200000|2022-09-23 05:50:00|280.59|277.79|279.48|276.68|280.64|277.84|279.48|276.68|0
1663912500000|2022-09-23 05:55:00|279.43|276.63|280.21|277.41|280.21|277.41|279.27|276.47|0
1663912800000|2022-09-23 06:00:00|280.32|277.52|278.74|275.94|281.16|278.36|278.53|275.73|0
1663913100000|2022-09-23 06:05:00|278.64|275.84|278.42|275.62|279.16|276.36|277.64|274.84|0
1663913400000|2022-09-23 06:10:00|278.22|275.42|277.95|275.15|278.32|275.52|277.43|274.63|0
1663913700000|2022-09-23 06:15:00|278.11|275.31|278.73|275.93|278.84|276.04|277.79|274.99|0
1663914000000|2022-09-23 06:20:00|278.84|276.04|279.1|276.3|279.47|276.67|278.47|275.67|0
1663914300000|2022-09-23 06:25:00|279.15|276.35|280.99|278.19|281.04|278.24|279.15|276.35|0
1663914600000|2022-09-23 06:30:00|281.04|278.24|277.72|274.92|281.04|278.24|277.72|274.92|0
1663914900000|2022-09-23 06:35:00|277.77|274.97|276.88|274.08|277.82|275.02|276.36|273.56|0
1663915200000|2022-09-23 06:40:00|276.98|274.18|278.55|275.75|278.66|275.86|276.98|274.18|0
1663915500000|2022-09-23 06:45:00|278.34|275.54|278.55|275.75|279.4|276.6|278.24|275.44|0
1663915800000|2022-09-23 06:50:00|278.66|275.86|278.97|276.17|279.29|276.49|278.55|275.75|0
1663916100000|2022-09-23 06:55:00|279.08|276.28|279.81|277.01|280.13|277.33|278.92|276.12|0
1663916400000|2022-09-23 07:00:00|279.39|276.59|284.29|280.37|285.47|281.55|279.39|276.59|0
1663916700000|2022-09-23 07:05:00|284.26|280.62|282.57|279.97|284.37|280.93|282.36|279.76|0
1663917000000|2022-09-23 07:10:00|282.46|279.86|283.31|280.71|283.52|280.92|281.29|278.69|0
1663917300000|2022-09-23 07:15:00|283.42|280.82|282.14|279.54|283.63|281.03|281.82|279.22|0
1663917600000|2022-09-23 07:20:00|282.19|279.59|282.28|279.68|283.41|280.81|278.5|275.9|0
1663917900000|2022-09-23 07:25:00|282.33|279.73|281.59|278.99|282.55|279.95|280.95|278.35|0
1663918200000|2022-09-23 07:30:00|281.69|279.09|282.22|279.62|283.82|281.22|281.69|279.09|0
1663918500000|2022-09-23 07:35:00|282.33|279.73|283.29|280.69|283.45|280.85|282.17|279.57|0
1663918800000|2022-09-23 07:40:00|283.39|280.79|282.97|280.37|283.82|281.22|282.43|279.83|0
1663919100000|2022-09-23 07:45:00|282.86|280.26|281.9|279.3|283.77|281.17|281.26|278.66|0
1663919400000|2022-09-23 07:50:00|281.95|279.35|281.68|279.08|282.32|279.72|281.32|278.72|0
1663919700000|2022-09-23 07:55:00|281.79|279.19|281.79|279.19|282.53|279.93|281.26|278.66|0
1663920000000|2022-09-23 08:00:00|281.68|279.08|280.46|277.86|281.89|279.29|279.88|277.28|0
1663920300000|2022-09-23 08:05:00|280.41|277.81|282|279.4|282.21|279.61|280.09|277.49|0
1663920600000|2022-09-23 08:10:00|282.1|279.5|283.59|280.99|283.59|280.99|281.36|278.76|0
1663920900000|2022-09-23 08:15:00|284.02|281.42|283.06|280.46|284.23|281.63|282.95|280.35|0
1663921200000|2022-09-23 08:20:00|283.16|280.56|283.48|280.88|283.8|281.2|283.16|280.56|0
1663921500000|2022-09-23 08:25:00|283.38|280.78|284.07|281.47|284.34|281.74|283.16|280.56|0
1663921800000|2022-09-23 08:30:00|284.01|281.41|283.8|281.2|285.08|282.48|283.69|281.09|0
1663922100000|2022-09-23 08:35:00|283.96|281.36|282.84|280.24|284.01|281.41|282.52|279.92|0
1663922400000|2022-09-23 08:40:00|282.73|280.13|283.58|280.98|284.33|281.73|282.52|279.92|0
1663922700000|2022-09-23 08:45:00|283.37|280.77|284.43|281.83|284.54|281.94|283.15|280.55|0
1663923000000|2022-09-23 08:50:00|284.54|281.94|284.75|282.15|284.75|282.15|283.47|280.87|0
1663923300000|2022-09-23 08:55:00|284.97|282.37|285.61|283.01|285.83|283.23|284.81|282.21|0
1663923600000|2022-09-23 09:00:00|285.72|283.12|285.93|283.33|286.58|283.98|285.18|282.58|0
1663923900000|2022-09-23 09:05:00|286.09|283.49|286.04|283.44|287.01|284.41|285.82|283.22|0
1663924200000|2022-09-23 09:10:00|286.14|283.54|286.57|283.97|286.79|284.19|285.93|283.33|0
1663924500000|2022-09-23 09:15:00|286.52|283.92|286.78|284.18|286.89|284.29|286.09|283.49|0
1663924800000|2022-09-23 09:20:00|286.84|284.24|286.68|284.08|287|284.4|286.35|283.75|0
1663925100000|2022-09-23 09:25:00|286.57|283.97|287.43|284.83|287.54|284.94|285.71|283.11|0
1663925400000|2022-09-23 09:30:00|287.32|284.72|291.65|288.01|292.22|288.58|287|284.4|0
1663925700000|2022-09-23 09:35:00|291.6|287.96|293.31|290.71|293.86|291.26|291.55|287.91|0
1663926000000|2022-09-23 09:40:00|293.42|290.82|292.93|290.33|293.42|290.82|292.22|289.62|0
1663926300000|2022-09-23 09:45:00|292.87|290.27|291.35|288.75|293.31|290.71|291.35|288.75|0
1663926600000|2022-09-23 09:50:00|291.29|288.69|293.19|290.59|293.19|290.59|291.24|288.64|0
1663926900000|2022-09-23 09:55:00|292.98|290.38|289.61|287.01|292.98|290.38|289.34|286.74|0
1663927200000|2022-09-23 10:00:00|289.72|287.12|290.47|287.87|290.91|288.31|289.72|287.12|0
1663927500000|2022-09-23 10:05:00|290.58|287.98|290.69|288.09|291.01|288.41|289.5|286.9|0
1663927800000|2022-09-23 10:10:00|290.53|287.93|290.47|287.87|291.01|288.41|290.04|287.44|0
1663928100000|2022-09-23 10:15:00|290.58|287.98|290.47|287.87|290.85|288.25|289.87|287.27|0
1663928400000|2022-09-23 10:20:00|290.36|287.76|293.29|290.69|293.62|291.02|290.36|287.76|0
1663928700000|2022-09-23 10:25:00|293.18|290.58|294.05|291.45|294.27|291.67|292.85|290.25|0
1663929000000|2022-09-23 10:30:00|293.94|291.34|295.59|292.99|295.81|293.21|293.73|291.13|0
1663929300000|2022-09-23 10:35:00|295.48|292.88|294|291.4|295.69|293.09|294|291.4|0
1663929600000|2022-09-23 10:40:00|294.16|291.56|296.13|293.53|296.35|293.75|294.05|291.45|0
1663929900000|2022-09-23 10:45:00|296.24|293.64|296.79|294.19|296.9|294.3|295.8|293.2|0
1663930200000|2022-09-23 10:50:00|296.9|294.3|297.45|294.85|297.78|295.18|296.57|293.97|0
1663930500000|2022-09-23 10:55:00|297.56|294.96|299.55|296.95|300.1|297.5|297.56|294.96|0
1663930800000|2022-09-23 11:00:00|299.77|297.17|298.99|296.39|299.77|297.17|297.83|295.23|0
1663931100000|2022-09-23 11:05:00|299.21|296.61|301.67|298.03|301.78|298.14|298.33|295.73|0
1663931400000|2022-09-23 11:10:00|301.89|298.25|301.89|298.25|302.12|298.48|300.89|297.25|0
1663931700000|2022-09-23 11:15:00|302|298.36|301.78|298.14|302.22|298.58|300.78|297.14|0
1663932000000|2022-09-23 11:20:00|301.89|298.25|301.44|297.8|302.44|298.8|301.11|297.47|0
1663932300000|2022-09-23 11:25:00|301.33|297.69|299.89|296.25|301.78|298.14|299.56|295.92|0
1663932600000|2022-09-23 11:30:00|299.78|296.14|300.07|296.43|301.65|298.01|298.58|294.94|0
1663932900000|2022-09-23 11:35:00|300.18|296.54|299.79|296.15|300.96|297.32|299.24|295.6|0
1663933200000|2022-09-23 11:40:00|299.85|296.21|302.01|298.37|302.12|298.48|299.46|295.82|0
1663933500000|2022-09-23 11:45:00|302.07|298.43|299.9|296.26|302.12|298.48|299.68|296.04|0
1663933800000|2022-09-23 11:50:00|299.79|296.15|299.35|295.71|300.23|296.59|298.3|294.66|0
1663934100000|2022-09-23 11:55:00|299.46|295.82|298.85|295.21|299.57|295.93|298.57|294.93|0
1663934400000|2022-09-23 12:00:00|298.9|295.26|297.91|294.27|299.34|295.7|297.8|294.16|0
1663934700000|2022-09-23 12:05:00|297.8|294.16|297.61|295.01|298.9|295.56|297.06|293.83|0
1663935000000|2022-09-23 12:10:00|297.5|294.9|297.06|294.46|297.94|295.34|296.62|294.02|0
1663935300000|2022-09-23 12:15:00|297.11|294.51|297.3|294.7|298.49|295.89|296.95|294.35|0
1663935600000|2022-09-23 12:20:00|296.97|294.37|296.52|293.92|297.96|295.36|296.08|293.48|0
1663935900000|2022-09-23 12:25:00|296.41|293.81|296.41|293.81|297.07|294.47|296.19|293.59|0
1663936200000|2022-09-23 12:30:00|296.52|293.92|297.51|294.91|298.5|295.9|296.3|293.7|0
1663936500000|2022-09-23 12:35:00|297.4|294.8|299.28|296.68|299.72|297.12|297.4|294.8|0
1663936800000|2022-09-23 12:40:00|299.39|296.79|299.5|296.9|300.16|297.56|299.38|296.78|0
1663937100000|2022-09-23 12:45:00|299.61|297.01|300.38|297.78|300.49|297.89|298.61|296.01|0
1663937400000|2022-09-23 12:50:00|300.49|297.89|299.49|296.89|301.71|299.11|299.49|296.89|0
1663937700000|2022-09-23 12:55:00|299.38|296.78|299.71|297.11|299.82|297.22|298.94|296.34|0
1663938000000|2022-09-23 13:00:00|299.82|297.22|295.08|292.48|300.38|297.78|295.08|292.48|0
1663938300000|2022-09-23 13:05:00|294.97|292.37|293|290.4|297.06|294.46|293|290.4|0
1663938600000|2022-09-23 13:10:00|293.11|290.51|292.57|289.97|294.31|291.71|292.35|289.75|0
1663938900000|2022-09-23 13:15:00|292.46|289.86|292.56|289.96|294.31|291.71|292.35|289.75|0
1663939200000|2022-09-23 13:20:00|292.45|289.85|292.13|289.53|293|290.4|291.15|288.55|0
1663939500000|2022-09-23 13:25:00|291.91|289.31|293.21|290.61|293.76|291.16|291.91|289.31|0
1663939800000|2022-09-23 13:30:00|293.32|290.72|295.95|293.35|297.71|295.11|293.32|290.72|0
1663940100000|2022-09-23 13:35:00|296.17|293.57|297.81|295.21|298.48|295.88|294.38|291.78|0
1663940400000|2022-09-23 13:40:00|297.92|295.32|296.92|294.32|299.59|296.99|296.15|293.55|0
1663940700000|2022-09-23 13:45:00|297.42|294.82|300.97|298.37|301.09|298.49|295.88|293.28|0
1663941000000|2022-09-23 13:50:00|301.31|298.71|302.76|300.16|304.45|301.85|301.2|298.6|0
1663941300000|2022-09-23 13:55:00|302.99|300.39|304.56|301.96|304.67|302.07|301.64|299.04|0
1663941600000|2022-09-23 14:00:00|304.44|301.84|303.77|301.17|306.14|303.54|303.77|301.17|0
1663941900000|2022-09-23 14:05:00|303.66|301.06|302.71|300.11|304.67|302.07|302.09|299.49|0
1663942200000|2022-09-23 14:10:00|303.1|300.5|301.97|299.37|303.32|300.72|299.63|297.03|0
1663942500000|2022-09-23 14:15:00|302.2|299.6|302.87|300.27|303.99|301.39|301.75|299.15|0
1663942800000|2022-09-23 14:20:00|302.64|300.04|303.88|301.28|304.56|301.96|302.31|299.71|0
1663943100000|2022-09-23 14:25:00|303.99|301.39|300.18|297.58|304.67|302.07|299.96|297.36|0
1663943400000|2022-09-23 14:30:00|299.96|297.36|303.76|301.16|303.76|301.16|299.96|297.36|0
1663943700000|2022-09-23 14:35:00|303.65|301.05|305.37|302.77|305.93|303.33|302.75|300.15|0
1663944000000|2022-09-23 14:40:00|305.82|303.22|305.03|302.43|305.93|303.33|303.91|301.31|0
1663944300000|2022-09-23 14:45:00|304.58|301.98|305.59|302.99|305.7|303.1|303.46|300.86|0
1663944600000|2022-09-23 14:50:00|305.82|303.22|304.35|301.75|307.4|304.8|303.57|300.97|0
1663944900000|2022-09-23 14:55:00|304.13|301.53|306.94|304.34|307.05|304.45|302.89|300.29|0
1663945200000|2022-09-23 15:00:00|307.17|304.57|306.71|304.11|308.18|305.58|306.37|303.77|0
1663945500000|2022-09-23 15:05:00|306.94|304.34|305.06|302.46|307.65|305.05|304.28|301.68|0
1663945800000|2022-09-23 15:10:00|305.39|302.79|306.37|303.77|306.48|303.88|303.34|300.74|0
1663946100000|2022-09-23 15:15:00|306.6|304|303.22|300.62|306.6|304|302.89|300.29|0
1663946400000|2022-09-23 15:20:00|303.11|300.51|300.72|298.12|304.34|301.74|299.6|297|0
1663946700000|2022-09-23 15:25:00|300.49|297.89|304.53|301.93|304.75|302.15|300.38|297.78|0
1663947000000|2022-09-23 15:30:00|304.19|301.59|305.01|302.41|305.46|302.86|303.78|301.18|0
1663947300000|2022-09-23 15:35:00|304.9|302.3|307.04|304.44|307.04|304.44|304.45|301.85|0
1663947600000|2022-09-23 15:40:00|307.15|304.55|309.64|307.04|309.64|307.04|306.36|303.76|0
1663947900000|2022-09-23 15:45:00|309.87|307.27|310.89|308.29|312.5|309.9|309.76|307.16|0
1663948200000|2022-09-23 15:50:00|310.78|308.18|309.87|307.27|311.35|308.75|308.73|306.13|0
1663948500000|2022-09-23 15:55:00|310.09|307.49|311.14|308.54|311.14|308.54|309.3|306.7|0
1663948800000|2022-09-23 16:00:00|311.36|308.76|312.05|309.45|313.64|311.04|311.02|308.42|0
1663949100000|2022-09-23 16:05:00|312.04|309.44|313.94|311.34|315.82|313.22|311.59|308.99|0
1663949400000|2022-09-23 16:10:00|313.83|311.23|314.4|311.8|315.2|312.6|313.59|310.99|0
1663949700000|2022-09-23 16:15:00|314.28|311.68|313.59|310.99|315.2|312.6|313.25|310.65|0
1663950000000|2022-09-23 16:20:00|313.48|310.88|314.97|312.37|315.89|313.29|313.02|310.42|0
1663950300000|2022-09-23 16:25:00|315.2|312.6|318.32|315.72|318.43|315.83|314.39|311.79|0
1663950600000|2022-09-23 16:30:00|318.2|315.6|318.08|315.48|319.12|316.52|317.15|314.55|0
1663950900000|2022-09-23 16:35:00|318.19|315.59|316.45|313.85|318.42|315.82|315.87|313.27|0
1663951200000|2022-09-23 16:40:00|316.57|313.97|317.26|314.66|317.73|315.13|316.1|313.5|0
1663951500000|2022-09-23 16:45:00|317.38|314.78|314.49|311.89|317.84|315.24|314.26|311.66|0
1663951800000|2022-09-23 16:50:00|314.37|311.77|310.82|308.22|314.6|312|310.48|307.88|0
1663952100000|2022-09-23 16:55:00|310.7|308.1|310.47|307.87|312.76|310.16|310.25|307.65|0
1663952400000|2022-09-23 17:00:00|310.7|308.1|309.94|307.34|312.07|309.47|308.46|305.86|0
1663952700000|2022-09-23 17:05:00|310.51|307.91|312.58|309.98|312.58|309.98|309.6|307|0
1663953000000|2022-09-23 17:10:00|312.23|309.63|312|309.4|312.69|310.09|310.87|308.27|0
1663953300000|2022-09-23 17:15:00|312.12|309.52|309.73|307.13|312.23|309.63|309.73|307.13|0
1663953600000|2022-09-23 17:20:00|310.18|307.58|312.23|309.63|312.34|309.74|309.73|307.13|0
1663953900000|2022-09-23 17:25:00|312.57|309.97|316.12|313.52|316.35|313.75|312.23|309.63|0
1663954200000|2022-09-23 17:30:00|316.24|313.64|315.95|313.35|317.78|315.18|314.67|312.07|0
1663954500000|2022-09-23 17:35:00|315.83|313.23|317.67|315.07|317.78|315.18|315.6|313|0
1663954800000|2022-09-23 17:40:00|317.55|314.95|317.32|314.72|318.93|316.33|317.09|314.49|0
1663955100000|2022-09-23 17:45:00|317.55|314.95|316.4|313.8|317.66|315.06|315.14|312.54|0
1663955400000|2022-09-23 17:50:00|316.28|313.68|316.17|313.57|316.97|314.37|316.05|313.45|0
1663955700000|2022-09-23 17:55:00|316.05|313.45|315.82|313.22|317.66|315.06|315.02|312.42|0
1663956000000|2022-09-23 18:00:00|315.94|313.34|315.94|312.3|318.46|315.86|315.42|311.78|0
1663956300000|2022-09-23 18:05:00|315.88|312.24|318.06|314.42|318.06|314.42|313.24|309.6|0
1663956600000|2022-09-23 18:10:00|318.17|314.53|322.06|319.46|322.82|320.16|317.37|313.73|0
1663956900000|2022-09-23 18:15:00|321.94|319.34|323.81|321.21|324.16|321.56|321.94|319.34|0
1663957200000|2022-09-23 18:20:00|323.93|321.33|321.65|318.01|324.16|321.56|320.37|316.73|0
1663957500000|2022-09-23 18:25:00|321.76|318.12|321.01|318.41|321.88|319.11|319.61|316.96|0
1663957800000|2022-09-23 18:30:00|321.12|318.52|322.29|319.69|324.28|321.68|321.12|318.52|0
1663958100000|2022-09-23 18:35:00|322.05|319.45|324.27|321.67|324.86|322.26|322.05|319.45|0
1663958400000|2022-09-23 18:40:00|324.16|321.56|322.75|320.15|325.1|322.5|322.4|319.8|0
1663958700000|2022-09-23 18:45:00|322.87|320.27|323.45|320.85|323.92|321.32|321.82|319.22|0
1663959000000|2022-09-23 18:50:00|323.68|321.08|324.97|322.37|325.21|322.61|322.86|320.26|0
1663959300000|2022-09-23 18:55:00|325.32|322.72|327.21|324.61|328.15|325.55|325.32|322.72|0
1663959600000|2022-09-23 19:00:00|327.44|324.84|320.64|318.04|327.56|324.96|319.6|317|0
1663959900000|2022-09-23 19:05:00|320.53|317.93|317.28|314.68|321.92|319.32|315.21|312.61|0
1663960200000|2022-09-23 19:10:00|317.34|314.74|317.86|315.26|319.59|316.99|315.9|313.3|0
1663960500000|2022-09-23 19:15:00|317.51|314.91|315.55|312.95|317.74|315.14|313.26|310.66|0
1663960800000|2022-09-23 19:20:00|315.67|313.07|316.93|314.33|317.97|315.37|313.83|311.23|0
1663961100000|2022-09-23 19:25:00|317.16|314.56|314.4|311.8|318.32|315.72|314.17|311.57|0
1663961400000|2022-09-23 19:30:00|314.06|311.46|311.88|309.28|314.06|311.46|310.86|308.26|0
1663961700000|2022-09-23 19:35:00|312|309.4|310.63|308.03|315.09|312.49|310.63|308.03|0
1663962000000|2022-09-23 19:40:00|310.52|307.92|304.44|301.84|312.11|309.51|304.04|301.44|0
1663962300000|2022-09-23 19:45:00|304.32|301.72|307.26|304.66|307.6|305|303.87|301.27|0
1663962600000|2022-09-23 19:50:00|309.07|306.47|305.33|302.73|310.1|307.5|305.33|302.73|0
1663962900000|2022-09-23 19:55:00|304.77|302.17|302.97|300.37|309.18|306.58|302.97|300.37|0
1663963200000|2022-09-23 20:00:00|303.53|300.93|304.2|301.6|304.2|301.6|301.51|298.91|0
1663963500000|2022-09-23 20:05:00|304.65|302.05|304.71|302.11|306.01|303.41|304.54|301.94|0
1663963800000|2022-09-23 20:10:00|305.1|302.5|303.97|301.37|305.1|302.5|303.08|300.48|0
1664152200000|2022-09-26 00:30:00|307.52|304.72|307.29|304.49|308.2|305.4|307.18|304.38|0
1664152500000|2022-09-26 00:35:00|307.4|304.6|307.63|304.83|307.74|304.94|306.78|303.98|0
1664152800000|2022-09-26 00:40:00|307.57|304.77|311.49|308.69|311.72|308.92|307.57|304.77|0
1664153100000|2022-09-26 00:45:00|311.38|308.58|312.06|309.26|312.18|309.38|310.58|307.78|0
1664153400000|2022-09-26 00:50:00|312.18|309.38|311.49|308.69|312.18|309.38|310.35|307.55|0
1664153700000|2022-09-26 00:55:00|311.37|308.57|315.1|312.3|315.68|312.88|311.26|308.46|0
1664154000000|2022-09-26 01:00:00|315.62|312.82|315.87|310.27|317.68|314.32|314.01|310.1|0
1664154300000|2022-09-26 01:05:00|315.98|310.38|315.17|309.57|316.21|310.61|314.6|309|0
1664154600000|2022-09-26 01:10:00|315.29|309.69|315.06|309.46|317.59|311.99|315.06|309.46|0
1664154900000|2022-09-26 01:15:00|315.12|309.52|316.67|311.07|317.3|311.7|314.31|308.71|0
1664155200000|2022-09-26 01:20:00|316.73|311.13|318.28|312.68|318.4|312.8|315.69|310.09|0
1664155500000|2022-09-26 01:25:00|318.17|312.57|318.69|313.09|318.86|313.26|317.24|311.64|0
1664155800000|2022-09-26 01:30:00|318.63|313.03|315.51|309.91|318.86|313.26|315.51|309.91|0
1664156100000|2022-09-26 01:35:00|315.45|309.85|313.44|307.84|315.97|310.37|313.44|307.84|0
1664156400000|2022-09-26 01:40:00|313.56|307.96|312.98|307.38|314.01|308.41|312.76|307.16|0
1664156700000|2022-09-26 01:45:00|312.93|307.33|313.78|308.18|314.24|308.64|312.75|307.15|0
1664157000000|2022-09-26 01:50:00|313.9|308.3|314.35|308.75|314.7|309.1|313.32|307.72|0
1664157300000|2022-09-26 01:55:00|314.24|308.64|313.32|307.72|314.53|308.93|313.26|307.66|0
1664157600000|2022-09-26 02:00:00|313.21|307.61|311.15|305.55|313.55|307.95|311.15|305.55|0
1664157900000|2022-09-26 02:05:00|311.26|305.66|312.46|306.86|312.52|306.92|310.75|305.15|0
1664158200000|2022-09-26 02:10:00|312.52|306.92|312.23|306.63|313.2|307.6|312.23|306.63|0
1664158500000|2022-09-26 02:15:00|312.29|306.69|310.58|304.98|312.63|307.03|310.12|304.52|0
1664158800000|2022-09-26 02:20:00|310.69|305.09|309.38|303.78|310.8|305.2|308.99|303.39|0
1664159100000|2022-09-26 02:25:00|309.44|303.84|310|304.4|310|304.4|308.76|303.16|0
1664159400000|2022-09-26 02:30:00|309.89|304.29|310.68|305.08|310.8|305.2|309.21|303.61|0
1664159700000|2022-09-26 02:35:00|310.8|305.2|311.93|306.33|312.11|306.51|310.63|305.03|0
1664160000000|2022-09-26 02:40:00|312.05|306.45|310.79|305.19|312.27|306.67|310.57|304.97|0
1664160300000|2022-09-26 02:45:00|310.85|305.25|312.61|307.01|312.73|307.13|310.74|305.14|0
1664160600000|2022-09-26 02:50:00|312.67|307.07|312.44|306.84|313.3|307.7|312.04|306.44|0
1664160900000|2022-09-26 02:55:00|312.5|306.9|313.87|308.27|313.98|308.38|311.99|306.39|0
1664161200000|2022-09-26 03:00:00|313.75|308.15|312.07|309.27|314.1|309.55|311.27|308.15|0
1664161500000|2022-09-26 03:05:00|312.01|309.21|310.41|307.61|312.3|309.5|310.07|307.27|0
1664161800000|2022-09-26 03:10:00|310.52|307.72|311.2|308.4|311.2|308.4|310.29|307.49|0
1664162100000|2022-09-26 03:15:00|311.43|308.63|310.86|308.06|311.77|308.97|310.46|307.66|0
1664162400000|2022-09-26 03:20:00|311.03|308.23|309.78|306.98|311.09|308.29|309.38|306.58|0
1664162700000|2022-09-26 03:25:00|310.06|307.26|311.31|308.51|311.43|308.63|310.06|307.26|0
1664163000000|2022-09-26 03:30:00|311.2|308.4|311.6|308.8|311.65|308.85|310.68|307.88|0
1664163300000|2022-09-26 03:35:00|311.65|308.85|311.42|308.62|311.82|309.02|310.85|308.05|0
1664163600000|2022-09-26 03:40:00|311.54|308.74|313.94|311.14|314.17|311.37|310.85|308.05|0
1664163900000|2022-09-26 03:45:00|314|311.2|313.59|310.79|314|311.2|313.02|310.22|0
1664164200000|2022-09-26 03:50:00|313.42|310.62|313.02|310.22|313.71|310.91|312.68|309.88|0
1664164500000|2022-09-26 03:55:00|313.13|310.33|313.19|310.39|313.48|310.68|312.56|309.76|0
1664164800000|2022-09-26 04:00:00|313.25|310.45|314.68|311.88|315.31|312.51|313.02|310.22|0
1664165100000|2022-09-26 04:05:00|314.62|311.82|314.16|311.36|314.62|311.82|313.47|310.67|0
1664165400000|2022-09-26 04:10:00|314.05|311.25|313.64|310.84|314.39|311.59|313.58|310.78|0
1664165700000|2022-09-26 04:15:00|313.7|310.9|313.01|310.21|313.99|311.19|312.21|309.41|0
1664166000000|2022-09-26 04:20:00|313.12|310.32|312.32|309.52|313.24|310.44|312.15|309.35|0
1664166300000|2022-09-26 04:25:00|312.61|309.81|312.89|310.09|312.89|310.09|311.92|309.12|0
1664166600000|2022-09-26 04:30:00|313|310.2|313.92|311.12|314.38|311.58|312.89|310.09|0
1664166900000|2022-09-26 04:35:00|314.04|311.24|314.38|311.58|314.67|311.87|313.4|310.6|0
1664167200000|2022-09-26 04:40:00|314.44|311.64|314.84|312.04|315.24|312.44|314.26|311.46|0
1664167500000|2022-09-26 04:45:00|314.89|312.09|315.64|312.84|316.45|313.65|314.84|312.04|0
1664167800000|2022-09-26 04:50:00|315.7|312.9|316.73|313.93|316.73|313.93|315.24|312.44|0
1664168100000|2022-09-26 04:55:00|317.08|314.28|316.96|314.16|317.54|314.74|316.45|313.65|0
1664168400000|2022-09-26 05:00:00|317.08|314.28|316.96|314.16|317.08|314.28|315.69|312.89|0
1664168700000|2022-09-26 05:05:00|317.08|314.28|317.07|314.27|318|315.2|316.5|313.7|0
1664169000000|2022-09-26 05:10:00|316.96|314.16|316.55|313.75|317.77|314.97|316.26|313.46|0
1664169300000|2022-09-26 05:15:00|316.49|313.69|316.49|313.69|317.07|314.27|316.03|313.23|0
1664169600000|2022-09-26 05:20:00|316.55|313.75|317.88|315.08|317.88|315.08|315.91|313.11|0
1664169900000|2022-09-26 05:25:00|317.99|315.19|323.58|320.78|323.87|321.07|317.65|314.85|0
1664170200000|2022-09-26 05:30:00|323.75|320.95|322.93|320.13|324.22|321.42|322.76|319.96|0
1664170500000|2022-09-26 05:35:00|323.34|320.54|323.75|320.95|324.1|321.3|322.93|320.13|0
1664170800000|2022-09-26 05:40:00|323.86|321.06|323.39|320.59|324.09|321.29|323.11|320.31|0
1664171100000|2022-09-26 05:45:00|323.34|320.54|322.46|319.66|323.69|320.89|321.77|318.97|0
1664171400000|2022-09-26 05:50:00|322.35|319.55|322.23|319.43|322.46|319.66|321.31|318.51|0
1664171700000|2022-09-26 05:55:00|322.29|319.49|320.63|317.83|322.46|319.66|319.3|316.5|0
1664172000000|2022-09-26 06:00:00|320.52|317.72|317.62|314.82|320.87|318.07|317.27|314.47|0
1664172300000|2022-09-26 06:05:00|317.51|314.71|319.24|316.44|319.24|316.44|317.16|314.36|0
1664172600000|2022-09-26 06:10:00|319.12|316.32|322.49|319.69|322.49|319.69|319.01|316.21|0
1664172900000|2022-09-26 06:15:00|322.37|319.57|320.63|317.83|322.37|319.57|320.28|317.48|0
1664173200000|2022-09-26 06:20:00|320.51|317.71|320.62|317.82|321.44|318.64|320.16|317.36|0
1664173500000|2022-09-26 06:25:00|320.45|317.65|320.74|317.94|321.44|318.64|320.39|317.59|0
1664173800000|2022-09-26 06:30:00|320.62|317.82|319.69|316.89|321.67|318.87|319.29|316.49|0
1664174100000|2022-09-26 06:35:00|317.32|314.52|319.07|316.27|319.96|317.16|317.32|314.52|0
1664174400000|2022-09-26 06:40:00|319.18|316.38|320.92|318.12|321.16|318.36|319.07|316.27|0
1664174700000|2022-09-26 06:45:00|320.69|317.89|319.3|316.5|321.39|318.59|319.07|316.27|0
1664175000000|2022-09-26 06:50:00|319.41|316.61|320.62|317.26|320.62|317.26|319.11|315.75|0
1664175300000|2022-09-26 06:55:00|320.73|317.37|321.03|317.67|321.14|317.78|319.69|316.33|0
1664175600000|2022-09-26 07:00:00|320.96|317.6|315.68|312.32|320.96|317.6|314.62|311.26|0
1664175900000|2022-09-26 07:05:00|315.56|312.44|312.24|309.12|316.13|313.01|311.22|308.1|0
1664176200000|2022-09-26 07:10:00|312.12|309|311.46|308.08|312.71|309.33|310.76|307.62|0
1664176500000|2022-09-26 07:15:00|311.57|308.19|310.89|307.51|313.79|310.41|310.21|306.83|0
1664176800000|2022-09-26 07:20:00|311.11|307.73|304.36|300.98|311.11|307.73|304.02|300.64|0
1664177100000|2022-09-26 07:25:00|304.8|301.42|305|301.62|306.26|302.88|303.13|299.75|0
1664177400000|2022-09-26 07:30:00|305.22|301.84|303.1|299.72|306.79|303.41|302.43|299.05|0
1664177700000|2022-09-26 07:35:00|303.16|299.78|303.99|300.61|304.88|301.5|302.76|299.38|0
1664178000000|2022-09-26 07:40:00|303.71|300.33|303.26|299.88|303.76|300.38|302.09|298.71|0
1664178300000|2022-09-26 07:45:00|303.37|299.99|306.45|303.07|306.78|303.4|302.93|299.55|0
1664178600000|2022-09-26 07:50:00|306.5|303.12|309.03|305.65|309.03|305.65|305.44|302.06|0
1664178900000|2022-09-26 07:55:00|308.92|305.54|310.73|307.35|310.96|307.58|307.79|304.41|0
1664179200000|2022-09-26 08:00:00|310.62|307.24|311.02|307.64|312.66|309.28|309.89|306.51|0
1664179500000|2022-09-26 08:05:00|310.96|307.58|311.52|308.14|312.43|309.05|310.28|306.9|0
1664179800000|2022-09-26 08:10:00|311.3|307.92|311.13|307.75|312.09|308.71|310.5|307.12|0
1664180100000|2022-09-26 08:15:00|311.29|307.91|311.97|308.59|313.11|309.73|310.61|307.23|0
1664180400000|2022-09-26 08:20:00|312.15|308.77|308.13|304.75|312.2|308.82|308.13|304.75|0
1664180700000|2022-09-26 08:25:00|307.9|304.52|306.21|302.83|308.35|304.97|305.99|302.61|0
1664181000000|2022-09-26 08:30:00|306.27|302.89|307.56|304.18|307.67|304.29|305.54|302.16|0
1664181300000|2022-09-26 08:35:00|307.62|304.24|308.07|305.47|308.74|305.86|307.22|303.84|0
1664181600000|2022-09-26 08:40:00|308.18|305.58|307.61|305.01|309.19|306.59|307.16|304.56|0
1664181900000|2022-09-26 08:45:00|307.73|305.13|307.73|305.13|308.51|305.91|306.71|304.11|0
1664182200000|2022-09-26 08:50:00|307.61|305.01|308.06|305.46|308.4|305.8|306.94|304.34|0
1664182500000|2022-09-26 08:55:00|308.17|305.57|308.62|306.02|308.74|306.14|307.83|305.23|0
1664182800000|2022-09-26 09:00:00|308.4|305.8|308.28|305.68|308.96|306.36|307.38|304.78|0
1664183100000|2022-09-26 09:05:00|308.39|305.79|310.65|308.05|310.77|308.17|308.39|305.79|0
1664183400000|2022-09-26 09:10:00|310.77|308.17|310.88|308.28|310.88|308.28|309.86|307.26|0
1664183700000|2022-09-26 09:15:00|310.99|308.39|312.01|309.41|312.13|309.53|310.71|308.11|0
1664184000000|2022-09-26 09:20:00|312.13|309.53|314.18|311.58|314.18|311.58|311.79|309.19|0
1664184300000|2022-09-26 09:25:00|314.75|312.15|315.21|312.61|315.9|313.3|314.18|311.58|0
1664184600000|2022-09-26 09:30:00|315.55|312.95|318.17|315.57|318.59|315.99|314.98|312.38|0
1664184900000|2022-09-26 09:35:00|317.94|315.34|321.41|318.81|321.41|318.81|317.71|315.11|0
1664185200000|2022-09-26 09:40:00|321.64|319.04|321.17|318.57|323.5|320.9|320.3|317.7|0
1664185500000|2022-09-26 09:45:00|321.29|318.69|320.59|317.99|322.34|319.74|320.59|317.99|0
1664185800000|2022-09-26 09:50:00|320.47|317.87|319.84|317.24|321.87|319.27|319.2|316.6|0
1664186100000|2022-09-26 09:55:00|319.78|317.18|321.17|318.57|321.81|319.21|319.78|317.18|0
1664186400000|2022-09-26 10:00:00|320.82|318.22|319.6|317|321.05|318.45|319.6|317|0
1664186700000|2022-09-26 10:05:00|319.66|317.06|320.64|318.04|321.05|318.45|319.6|317|0
1664187000000|2022-09-26 10:10:00|320.58|317.98|321.16|318.56|323.49|320.89|320.23|317.63|0
1664187300000|2022-09-26 10:15:00|321.28|318.68|319.77|317.17|321.39|318.79|318.73|316.13|0
1664187600000|2022-09-26 10:20:00|319.59|316.99|318.78|316.18|320.17|317.57|318.72|316.12|0
1664187900000|2022-09-26 10:25:00|318.72|316.12|316.99|314.39|319.07|316.47|316.65|314.05|0
1664188200000|2022-09-26 10:30:00|316.76|314.16|317.45|314.85|318.03|315.43|316.65|314.05|0
1664188500000|2022-09-26 10:35:00|317.22|314.62|318.02|315.42|319.18|316.58|317.1|314.5|0
1664188800000|2022-09-26 10:40:00|318.14|315.54|317.45|314.85|319.18|316.58|317.33|314.73|0
1664189100000|2022-09-26 10:45:00|317.56|314.96|316.47|313.87|317.79|315.19|316.29|313.69|0
1664189400000|2022-09-26 10:50:00|316.64|314.04|316.7|314.1|317.67|315.07|316.29|313.69|0
1664189700000|2022-09-26 10:55:00|316.64|314.04|319.06|316.46|319.06|316.46|316.06|313.46|0
1664190000000|2022-09-26 11:00:00|319.17|316.57|318.77|316.17|319.98|317.38|318.25|315.65|0
1664190300000|2022-09-26 11:05:00|318.59|315.99|320.97|318.37|321.02|318.42|318.13|315.53|0
1664190600000|2022-09-26 11:10:00|320.79|318.19|320.32|317.72|321.49|318.89|320.32|317.72|0
1664190900000|2022-09-26 11:15:00|320.44|317.84|318.76|316.16|320.44|317.84|318.35|315.75|0
1664191200000|2022-09-26 11:20:00|318.7|316.1|318.58|315.98|320.44|317.84|318.12|315.52|0
1664191500000|2022-09-26 11:25:00|318.24|315.64|317.66|315.06|318.99|316.39|317.43|314.83|0
1664191800000|2022-09-26 11:30:00|317.89|315.29|316.85|314.25|318.52|315.92|316.51|313.91|0
1664192100000|2022-09-26 11:35:00|316.62|314.02|316.39|313.79|318|315.4|315.93|313.33|0
1664192400000|2022-09-26 11:40:00|316.5|313.9|316.73|314.13|317.88|315.28|316.39|313.79|0
1664192700000|2022-09-26 11:45:00|316.62|314.02|317.53|314.93|318|315.4|316.5|313.9|0
1664193000000|2022-09-26 11:50:00|317.42|314.82|317.65|315.05|318.34|315.74|317.19|314.59|0
1664193300000|2022-09-26 11:55:00|317.48|314.88|317.01|314.41|317.76|315.16|316.27|313.67|0
1664193600000|2022-09-26 12:00:00|316.61|314.01|318.68|316.08|318.8|316.2|316.26|313.66|0
1664193900000|2022-09-26 12:05:00|318.91|316.31|320.3|317.7|320.65|318.05|318.57|315.97|0
1664194200000|2022-09-26 12:10:00|320.18|317.58|320.65|318.05|320.88|318.28|319.95|317.35|0
1664194500000|2022-09-26 12:15:00|320.76|318.16|320.3|317.7|320.88|318.28|319.83|317.23|0
1664194800000|2022-09-26 12:20:00|320.24|317.64|316.02|313.42|320.24|317.64|315.8|313.2|0
1664195100000|2022-09-26 12:25:00|315.8|313.2|312.98|310.38|315.91|313.31|312.75|310.15|0
1664195400000|2022-09-26 12:30:00|314.36|311.76|317.35|314.75|317.81|315.21|313.9|311.3|0
1664195700000|2022-09-26 12:35:00|317.23|314.63|314.47|311.87|317.69|315.09|314.01|311.41|0
1664196000000|2022-09-26 12:40:00|314.58|311.98|315.73|313.13|315.73|313.13|314.24|311.64|0
1664196300000|2022-09-26 12:45:00|315.61|313.01|311.61|309.01|315.67|313.07|311.27|308.67|0
1664196600000|2022-09-26 12:50:00|311.72|309.12|308.89|306.29|311.84|309.24|308.89|306.29|0
1664196900000|2022-09-26 12:55:00|309|306.4|309.45|306.85|311.38|308.78|309|306.4|0
1664197200000|2022-09-26 13:00:00|309.56|306.96|311.6|309|312.4|309.8|309.56|306.96|0
1664197500000|2022-09-26 13:05:00|311.49|308.89|313.31|310.71|313.31|310.71|311.49|308.89|0
1664197800000|2022-09-26 13:10:00|313.2|310.6|309.9|307.3|313.66|311.06|309.56|306.96|0
1664198100000|2022-09-26 13:15:00|310.24|307.64|309.22|306.62|311.26|308.66|309.22|306.62|0
1664198400000|2022-09-26 13:20:00|309.1|306.5|310.12|307.52|310.8|308.2|308.65|306.05|0
1664198700000|2022-09-26 13:25:00|310.57|307.97|313.3|310.7|313.65|311.05|310.57|307.97|0
1664199000000|2022-09-26 13:30:00|313.19|310.59|307.4|304.8|315.02|312.42|306.5|303.9|0
1664199300000|2022-09-26 13:35:00|307.07|304.47|306.84|304.24|308.42|305.82|304.82|302.22|0
1664199600000|2022-09-26 13:40:00|306.73|304.13|310.33|307.73|310.67|308.07|303.81|301.21|0
1664199900000|2022-09-26 13:45:00|310.21|307.61|306.83|304.23|310.44|307.84|306.15|303.55|0
1664200200000|2022-09-26 13:50:00|306.49|303.89|305.93|303.33|306.83|304.23|303.8|301.2|0
1664200500000|2022-09-26 13:55:00|305.7|303.1|304.25|301.65|307.72|305.12|304.14|301.54|0
1664200800000|2022-09-26 14:00:00|304.58|301.98|304.58|301.98|307.38|304.78|302.36|299.76|0
1664201100000|2022-09-26 14:05:00|304.69|302.09|304.99|302.39|306.37|303.77|302.91|300.31|0
1664201400000|2022-09-26 14:10:00|305.33|302.73|300.86|298.26|308.15|305.55|300.31|297.71|0
1664201700000|2022-09-26 14:15:00|301.08|298.48|297.08|294.48|301.08|298.48|295.89|293.29|0
1664202000000|2022-09-26 14:20:00|296.97|294.37|296.08|293.48|297.96|295.36|295.86|293.26|0
1664202300000|2022-09-26 14:25:00|296.52|293.92|295.58|292.98|297.62|295.02|295.14|292.54|0
1664202600000|2022-09-26 14:30:00|295.69|293.09|298.78|296.18|299.67|297.07|295.69|293.09|0
1664202900000|2022-09-26 14:35:00|299|296.4|298.45|295.85|299.67|297.07|297.34|294.74|0
1664203200000|2022-09-26 14:40:00|298.01|295.41|298.34|295.74|301.67|299.07|297.56|294.96|0
1664203500000|2022-09-26 14:45:00|298.67|296.07|303.5|300.9|305.74|303.14|298.11|295.51|0
1664203800000|2022-09-26 14:50:00|304.06|301.46|303.27|300.67|305.18|302.58|302.38|299.78|0
1664204100000|2022-09-26 14:55:00|303.83|301.23|302.49|299.89|304.84|302.24|301.49|298.89|0
1664204400000|2022-09-26 15:00:00|302.71|300.11|302.38|299.78|304.17|301.57|301.26|298.66|0
1664204700000|2022-09-26 15:05:00|302.49|299.89|309.24|306.64|309.24|306.64|302.49|299.89|0
1664205000000|2022-09-26 15:10:00|310.04|307.44|307.88|305.28|310.61|308.01|307.77|305.17|0
1664205300000|2022-09-26 15:15:00|307.65|305.05|310.03|307.43|310.15|307.55|307.09|304.49|0
1664205600000|2022-09-26 15:20:00|310.15|307.55|310.94|308.34|312.2|309.6|308.1|305.5|0
1664205900000|2022-09-26 15:25:00|311.28|308.68|314.69|312.09|314.8|312.2|311.06|308.46|0
1664206200000|2022-09-26 15:30:00|315.03|312.43|314.45|311.85|315.49|312.89|312.97|310.37|0
1664206500000|2022-09-26 15:35:00|314.57|311.97|313.42|310.82|314.91|312.31|312.16|309.56|0
1664206800000|2022-09-26 15:40:00|313.31|310.71|316.06|313.46|316.06|313.46|310.91|308.31|0
1664207100000|2022-09-26 15:45:00|316.52|313.92|313.87|311.27|317.79|315.19|312.96|310.36|0
1664207400000|2022-09-26 15:50:00|313.76|311.16|314.16|311.56|315.94|313.34|313.76|311.16|0
1664207700000|2022-09-26 15:55:00|313.87|311.27|311.13|308.53|313.87|311.27|309.54|306.94|0
1664208000000|2022-09-26 16:00:00|310.9|308.3|313.87|311.27|314.56|311.96|310.9|308.3|0
1664208300000|2022-09-26 16:05:00|314.21|311.61|314.21|311.61|315.48|312.88|313.64|311.04|0
1664208600000|2022-09-26 16:10:00|314.1|311.5|313.98|311.38|314.78|312.18|313.18|310.58|0
1664208900000|2022-09-26 16:15:00|314.55|311.95|313.86|311.26|315.13|312.53|312.72|310.12|0
1664209200000|2022-09-26 16:20:00|313.98|311.38|318.01|315.41|318.01|315.41|313.98|311.38|0
1664209500000|2022-09-26 16:25:00|319.17|316.57|320.68|318.08|321.96|319.36|319.17|316.57|0
1664209800000|2022-09-26 16:30:00|321.03|318.43|323.71|321.11|323.83|321.23|320.44|317.84|0
1664210100000|2022-09-26 16:35:00|323.6|321|322.89|320.29|323.83|321.23|321.14|318.54|0
1664210400000|2022-09-26 16:40:00|323.01|320.41|324|321.4|324.47|321.87|321.88|319.28|0
1664210700000|2022-09-26 16:45:00|324.12|321.52|320.96|318.36|324.12|321.52|319.57|316.97|0
1664211000000|2022-09-26 16:50:00|320.84|318.24|318.52|315.92|320.84|318.24|318.06|315.46|0
1664211300000|2022-09-26 16:55:00|318.06|315.46|316.78|314.18|318.17|315.57|315.4|312.8|0
1664211600000|2022-09-26 17:00:00|317.01|314.41|321.19|318.59|321.19|318.59|316.78|314.18|0
1664211900000|2022-09-26 17:05:00|321.07|318.47|322.47|319.87|323.06|320.46|320.61|318.01|0
1664212200000|2022-09-26 17:10:00|322.59|319.99|326.11|323.51|326.35|323.75|322.35|319.75|0
1664212500000|2022-09-26 17:15:00|326.23|323.63|324.93|322.33|326.35|323.75|323.87|321.27|0
1664212800000|2022-09-26 17:20:00|325.05|322.45|326.58|323.98|326.81|324.21|323.75|321.15|0
1664213100000|2022-09-26 17:25:00|326.46|323.86|325.87|323.27|328.83|326.23|325.4|322.8|0
1664213400000|2022-09-26 17:30:00|324.93|322.33|324.81|322.21|325.75|323.15|322.58|319.98|0
1664213700000|2022-09-26 17:35:00|325.04|322.44|324.22|321.62|325.16|322.56|322.93|320.33|0
1664214000000|2022-09-26 17:40:00|323.98|321.38|325.74|323.14|326.57|323.97|323.63|321.03|0
1664214300000|2022-09-26 17:45:00|325.63|323.03|323.86|321.26|325.86|323.26|322.57|319.97|0
1664214600000|2022-09-26 17:50:00|324.09|321.49|322.57|319.97|324.21|321.61|320.94|318.34|0
1664214900000|2022-09-26 17:55:00|322.8|320.2|329.51|326.91|329.87|327.27|322.8|320.2|0
1664215200000|2022-09-26 18:00:00|329.75|327.15|322.75|320.15|330.38|327.78|322.64|320.04|0
1664215500000|2022-09-26 18:05:00|322.98|320.38|321.59|318.99|323.68|321.08|321.13|318.53|0
1664215800000|2022-09-26 18:10:00|321.47|318.87|322.28|319.68|323.45|320.85|321.47|318.87|0
1664216100000|2022-09-26 18:15:00|322.4|319.8|322.63|320.03|323.33|320.73|321.41|318.81|0
1664216400000|2022-09-26 18:20:00|322.86|320.26|323.79|321.19|324.26|321.66|321.82|319.22|0
1664216700000|2022-09-26 18:25:00|323.67|321.07|327.53|324.93|327.65|325.05|323.67|321.07|0
1664217000000|2022-09-26 18:30:00|327.83|325.23|325.89|323.29|327.83|325.23|324.84|322.24|0
1664217300000|2022-09-26 18:35:00|326.01|323.41|327.06|324.46|329.18|326.58|325.54|322.94|0
1664217600000|2022-09-26 18:40:00|327.18|324.58|326.24|323.64|328.59|325.99|326|323.4|0
1664217900000|2022-09-26 18:45:00|326.35|323.75|318.91|316.31|327.06|324.46|318.68|316.08|0
1664218200000|2022-09-26 18:50:00|319.03|316.43|315.81|313.21|320.18|317.58|315.01|312.41|0
1664218500000|2022-09-26 18:55:00|315.7|313.1|317.13|314.53|317.25|314.65|314.69|312.09|0
1664218800000|2022-09-26 19:00:00|317.01|314.41|315.51|312.91|317.01|314.41|313.91|311.31|0
1664219100000|2022-09-26 19:05:00|315.74|313.14|314.13|311.53|318.17|315.57|314.13|311.53|0
1664219400000|2022-09-26 19:10:00|314.02|311.42|316.55|313.95|316.89|314.29|313.9|311.3|0
1664219700000|2022-09-26 19:15:00|316.89|314.29|315.85|313.25|320.37|317.77|314.25|311.65|0
1664220000000|2022-09-26 19:20:00|316.08|313.48|318.51|315.91|319.2|316.6|315.16|312.56|0
1664220300000|2022-09-26 19:25:00|318.28|315.68|317.46|314.86|319.44|316.84|316.66|314.06|0
1664220600000|2022-09-26 19:30:00|317.35|314.75|319.2|316.6|320.83|318.23|317.35|314.75|0
1664220900000|2022-09-26 19:35:00|319.03|316.43|319.66|317.06|320.59|317.99|315.73|313.13|0
1664221200000|2022-09-26 19:40:00|319.89|317.29|318.04|315.44|321.41|318.81|316.42|313.82|0
1664221500000|2022-09-26 19:45:00|317.81|315.21|315.61|313.01|318.96|316.36|314.92|312.32|0
1664221800000|2022-09-26 19:50:00|317.8|315.2|313.89|311.29|319.43|316.83|310.92|308.32|0
1664222100000|2022-09-26 19:55:00|314.8|312.2|322.33|319.73|324.21|321.61|314.8|312.2|0
1664222400000|2022-09-26 20:00:00|320.82|318.22|327.22|324.62|327.22|324.62|320.82|318.22|0
1664222700000|2022-09-26 20:05:00|327.11|324.51|326.75|324.15|327.58|324.98|326.04|323.44|0
1664223000000|2022-09-26 20:10:00|326.63|324.03|324.87|322.27|327.34|324.74|323.23|320.63|0
1664223300000|2022-09-26 20:15:00|324.5|321.7|325.32|322.52|325.67|322.87|324.32|321.52|0
1664223600000|2022-09-26 20:20:00|325.43|322.63|326.73|323.93|326.96|324.16|325.31|322.51|0
1664223900000|2022-09-26 20:25:00|326.84|324.04|325.78|322.98|327.08|324.28|325.49|322.69|0
1664224200000|2022-09-26 20:30:00|325.84|323.04|325.9|323.1|326.72|323.92|325.66|322.86|0
1664224500000|2022-09-26 20:35:00|325.78|322.98|325.19|322.39|326.01|323.21|324.84|322.04|0
1664224800000|2022-09-26 20:40:00|325.31|322.51|325.54|322.74|325.72|322.92|324.95|322.15|0
1664225100000|2022-09-26 20:45:00|325.42|322.62|324.6|321.8|325.42|322.62|324.48|321.68|0
1664225400000|2022-09-26 20:50:00|324.48|321.68|324.89|322.09|325.3|322.5|324.48|321.68|0
1664225700000|2022-09-26 20:55:00|324.83|322.03|325.13|322.33|325.42|322.62|324.48|321.68|0
1664226000000|2022-09-26 21:00:00|324.93|322.13|325|322.2|325.09|322.29|324.84|322.04|0
1664226300000|2022-09-26 21:05:00|324.96|322.16|324.94|322.14|324.96|322.16|324.89|322.09|0
1664226600000|2022-09-26 21:10:00|324.96|322.16|324.94|322.14|324.99|322.19|324.84|322.04|0
1664226900000|2022-09-26 21:15:00|324.99|322.19|324.94|322.14|324.99|322.19|324.93|322.13|0
1664227200000|2022-09-26 21:20:00|324.91|322.11|324.99|322.19|325.13|322.33|324.91|322.11|0
1664227500000|2022-09-26 21:25:00|325.13|322.33|325.11|322.31|325.21|322.41|324.97|322.17|0
1664227800000|2022-09-26 21:30:00|325.13|322.33|325.11|322.31|325.19|322.39|325.11|322.31|0
1664228100000|2022-09-26 21:35:00|325.13|322.33|325.45|322.65|325.45|322.65|325.11|322.31|0
1664228400000|2022-09-26 21:40:00|325.47|322.67|325.5|322.7|325.5|322.7|325.45|322.65|0
1664228700000|2022-09-26 21:45:00|325.43|322.63|325.64|322.84|325.76|322.96|325.34|322.54|0
1664229000000|2022-09-26 21:50:00|325.71|322.91|325.62|322.82|325.71|322.91|325.48|322.68|0
1664229300000|2022-09-26 21:55:00|325.56|322.76|325.53|322.73|325.7|322.9|325.2|322.4|0
1664229600000|2022-09-26 22:00:00|325.46|322.66|325.57|322.77|325.74|322.94|323.16|320.36|0
1664229900000|2022-09-26 22:05:00|325.45|322.65|325.57|322.77|325.74|322.94|324.22|321.42|0
1664230200000|2022-09-26 22:10:00|325.39|322.59|326.44|323.64|326.8|324|325.33|322.53|0
1664230500000|2022-09-26 22:15:00|326.33|323.53|325.97|323.17|326.56|323.76|325.62|322.82|0
1664230800000|2022-09-26 22:20:00|325.74|322.94|324.56|321.76|325.74|322.94|323.51|320.71|0
1664231100000|2022-09-26 22:25:00|324.74|321.94|324.09|321.29|324.79|321.99|323.62|320.82|0
1664231400000|2022-09-26 22:30:00|324.03|321.23|322.68|319.88|324.03|321.23|322.57|319.77|0
1664231700000|2022-09-26 22:35:00|322.8|320|323.09|320.29|323.27|320.47|322.57|319.77|0
1664232000000|2022-09-26 22:40:00|323.21|320.41|322.91|320.11|323.38|320.58|322.68|319.88|0
1664232300000|2022-09-26 22:45:00|323.03|320.23|322.86|320.06|323.26|320.46|322.79|319.99|0
1664232600000|2022-09-26 22:50:00|322.79|319.99|323.14|320.34|323.38|320.58|322.68|319.88|0
1664232900000|2022-09-26 22:55:00|323.2|320.4|322.73|319.93|323.49|320.69|322.67|319.87|0
1664233200000|2022-09-26 23:00:00|322.56|319.76|321.92|319.12|322.79|319.99|321.74|318.94|0
1664233500000|2022-09-26 23:05:00|321.86|319.06|321.97|319.17|322.44|319.64|321.62|318.82|0
1664233800000|2022-09-26 23:10:00|322.09|319.29|321.04|318.24|322.09|319.29|320.8|318|0
1664234100000|2022-09-26 23:15:00|321.1|318.3|320.8|318|321.27|318.47|320.34|317.54|0
1664234400000|2022-09-26 23:20:00|320.92|318.12|320.57|317.77|321.62|318.82|320.1|317.3|0
1664234700000|2022-09-26 23:25:00|320.51|317.71|320.56|317.76|320.86|318.06|320.33|317.53|0
1664235000000|2022-09-26 23:30:00|320.45|317.65|319.98|317.18|320.91|318.11|319.98|317.18|0
1664235300000|2022-09-26 23:35:00|319.93|317.13|320.62|317.82|320.97|318.17|319.87|317.07|0
1664235600000|2022-09-26 23:40:00|320.56|317.76|321.26|318.46|321.67|318.87|320.56|317.76|0
1664235900000|2022-09-26 23:45:00|321.37|318.57|321.02|318.22|321.67|318.87|320.91|318.11|0
1664236200000|2022-09-26 23:50:00|320.91|318.11|318.82|316.02|321.02|318.22|318.53|315.73|0
1664236500000|2022-09-26 23:55:00|318.93|316.13|319.51|316.71|319.51|316.71|318.35|315.55|0
1664236800000|2022-09-27 00:00:00|319.39|316.59|318.81|316.01|319.51|316.71|318.47|315.67|0
1664237100000|2022-09-27 00:05:00|319.04|316.24|318.29|315.49|319.27|316.47|317.88|315.08|0
1664237400000|2022-09-27 00:10:00|318.12|315.32|314.66|311.86|318.12|315.32|313.86|311.06|0
1664237700000|2022-09-27 00:15:00|314.89|312.09|314.77|311.97|315.12|312.32|313.75|310.95|0
1664238000000|2022-09-27 00:20:00|315|312.2|314.95|312.15|315.12|312.32|314.2|311.4|0
1664238300000|2022-09-27 00:25:00|315|312.2|315.17|312.37|315.52|312.72|314.77|311.97|0
1664238600000|2022-09-27 00:30:00|315.11|312.31|316.15|313.35|316.21|313.41|313.97|311.17|0
1664238900000|2022-09-27 00:35:00|316.03|313.23|316.07|313.27|316.42|313.62|315|312.2|0
1664239200000|2022-09-27 00:40:00|316.02|313.22|315.56|312.76|316.88|314.08|315.38|312.58|0
1664239500000|2022-09-27 00:45:00|315.5|312.7|312.36|309.56|316.07|313.27|312.18|309.38|0
1664239800000|2022-09-27 00:50:00|312.41|309.61|313.04|310.24|313.55|310.75|311.96|309.16|0
1664240100000|2022-09-27 00:55:00|313.27|310.47|312.75|309.95|313.66|310.86|312.64|309.84|0
1664240400000|2022-09-27 01:00:00|312.69|309.89|311.16|308.36|312.86|310.06|310.93|308.13|0
1664240700000|2022-09-27 01:05:00|311.27|308.47|311.83|309.03|312.06|309.26|310.81|308.01|0
1664241000000|2022-09-27 01:10:00|311.95|309.15|312.63|309.83|312.86|310.06|311.61|308.81|0
1664241300000|2022-09-27 01:15:00|312.74|309.94|313.37|310.57|314|311.2|312.74|309.94|0
1664241600000|2022-09-27 01:20:00|313.42|310.62|314.28|311.48|314.34|311.54|312.63|309.83|0
1664241900000|2022-09-27 01:25:00|314.22|311.42|313.08|310.28|314.4|311.6|312.96|310.16|0
1664242200000|2022-09-27 01:30:00|313.02|310.22|311.71|308.91|313.02|310.22|310.58|307.78|0
1664242500000|2022-09-27 01:35:00|311.82|309.02|312|309.2|312.96|310.16|311.2|308.4|0
1664242800000|2022-09-27 01:40:00|311.94|309.14|313.19|310.39|313.19|310.39|311.94|309.14|0
1664243100000|2022-09-27 01:45:00|313.3|310.5|312.96|310.16|313.76|310.96|312.62|309.82|0
1664243400000|2022-09-27 01:50:00|312.9|310.1|312.95|310.15|313.41|310.61|311.93|309.13|0
1664243700000|2022-09-27 01:55:00|313.01|310.21|313.41|310.61|313.41|310.61|312.27|309.47|0
1664244000000|2022-09-27 02:00:00|313.35|310.55|312.15|309.35|314.44|311.64|312.15|309.35|0
1664244300000|2022-09-27 02:05:00|312.27|309.47|313.46|310.66|313.52|310.72|312.15|309.35|0
1664244600000|2022-09-27 02:10:00|313.52|310.72|313.23|310.43|313.97|311.17|312.72|309.92|0
1664244900000|2022-09-27 02:15:00|313.17|310.37|312.83|310.03|313.4|310.6|312.15|309.35|0
1664245200000|2022-09-27 02:20:00|312.72|309.92|311.98|309.18|312.94|310.14|311.58|308.78|0
1664245500000|2022-09-27 02:25:00|312.03|309.23|311.29|308.49|312.14|309.34|311.01|308.21|0
1664245800000|2022-09-27 02:30:00|311.46|308.66|311.97|309.17|312.37|309.57|311.35|308.55|0
1664246100000|2022-09-27 02:35:00|312.03|309.23|312.59|309.79|313.05|310.25|311.97|309.17|0
1664246400000|2022-09-27 02:40:00|312.71|309.91|313.56|310.76|313.85|311.05|312.71|309.91|0
1664246700000|2022-09-27 02:45:00|313.5|310.7|313.1|310.3|314.02|311.22|312.7|309.9|0
1664247000000|2022-09-27 02:50:00|313.16|310.36|313.16|310.36|313.5|310.7|312.7|309.9|0
1664247300000|2022-09-27 02:55:00|313.27|310.47|313.16|310.36|313.61|310.81|312.87|310.07|0
1664247600000|2022-09-27 03:00:00|313.04|310.24|313.72|310.92|313.84|311.04|312.81|310.01|0
1664247900000|2022-09-27 03:05:00|313.61|310.81|314.41|311.61|314.64|311.84|313.49|310.69|0
1664248200000|2022-09-27 03:10:00|314.52|311.72|314.98|312.18|315.09|312.29|314.52|311.72|0
1664248500000|2022-09-27 03:15:00|315.15|312.35|315.55|312.75|315.66|312.86|314.23|311.43|0
1664248800000|2022-09-27 03:20:00|315.43|312.63|315.66|312.86|316.12|313.32|315.43|312.63|0
1664249100000|2022-09-27 03:25:00|315.55|312.75|314.28|311.48|315.78|312.98|313.94|311.14|0
1664249400000|2022-09-27 03:30:00|314.51|311.71|314.05|311.25|314.86|312.06|314.05|311.25|0
1664249700000|2022-09-27 03:35:00|313.94|311.14|313.71|310.91|314.63|311.83|313.6|310.8|0
1664250000000|2022-09-27 03:40:00|313.65|310.85|313.08|310.28|314.05|311.25|312.91|310.11|0
1664250300000|2022-09-27 03:45:00|313.02|310.22|312.11|309.31|313.48|310.68|312.11|309.31|0
1664250600000|2022-09-27 03:50:00|312|309.2|312.28|309.48|312.45|309.65|311.65|308.85|0
1664250900000|2022-09-27 03:55:00|312.22|309.42|312.79|309.99|312.9|310.1|312.17|309.37|0
1664251200000|2022-09-27 04:00:00|312.9|310.1|312.22|309.42|312.9|310.1|312.1|309.3|0
1664251500000|2022-09-27 04:05:00|312.44|309.64|312.56|309.76|312.84|310.04|312.1|309.3|0
1664251800000|2022-09-27 04:10:00|312.62|309.82|312.55|309.75|312.67|309.87|312.1|309.3|0
1664252100000|2022-09-27 04:15:00|312.5|309.7|312.32|309.52|312.67|309.87|312.1|309.3|0
1664252400000|2022-09-27 04:20:00|312.27|309.47|312.44|309.64|312.44|309.64|311.87|309.07|0
1664252700000|2022-09-27 04:25:00|312.38|309.58|311.92|309.12|312.44|309.64|311.64|308.84|0
1664253000000|2022-09-27 04:30:00|311.87|309.07|312.2|309.4|312.43|309.63|311.75|308.95|0
1664253300000|2022-09-27 04:35:00|312.32|309.52|313.23|310.43|313.34|310.54|312.32|309.52|0
1664253600000|2022-09-27 04:40:00|313.29|310.49|312.09|309.29|313.34|310.54|311.86|309.06|0
1664253900000|2022-09-27 04:45:00|312.2|309.4|312.65|309.85|312.65|309.85|311.86|309.06|0
1664254200000|2022-09-27 04:50:00|312.54|309.74|312.6|309.8|312.65|309.85|312.2|309.4|0
1664254500000|2022-09-27 04:55:00|312.54|309.74|312.42|309.62|312.88|310.08|312.42|309.62|0
1664254800000|2022-09-27 05:00:00|312.48|309.68|311.85|309.05|313.11|310.31|311.74|308.94|0
1664255100000|2022-09-27 05:05:00|311.74|308.94|312.14|309.34|312.36|309.56|311.51|308.71|0
1664255400000|2022-09-27 05:10:00|312.19|309.39|312.7|309.9|312.93|310.13|312.19|309.39|0
1664255700000|2022-09-27 05:15:00|312.76|309.96|313.73|310.93|313.9|311.1|312.59|309.79|0
1664256000000|2022-09-27 05:20:00|313.78|310.98|313.67|310.87|313.78|310.98|313.04|310.24|0
1664256300000|2022-09-27 05:25:00|313.61|310.81|312.64|309.84|313.89|311.09|312.3|309.5|0
1664256600000|2022-09-27 05:30:00|312.47|309.67|313.43|310.63|313.78|310.98|312.47|309.67|0
1664256900000|2022-09-27 05:35:00|313.49|310.69|314.57|311.77|314.57|311.77|313.43|310.63|0
1664257200000|2022-09-27 05:40:00|314.46|311.66|312.15|309.35|314.46|311.66|312.04|309.24|0
1664257500000|2022-09-27 05:45:00|312.27|309.47|312.49|309.69|312.83|310.03|312.1|309.3|0
1664257800000|2022-09-27 05:50:00|312.38|309.58|311.18|308.38|312.44|309.64|310.9|308.1|0
1664258100000|2022-09-27 05:55:00|311.12|308.32|310.21|307.41|311.46|308.66|309.99|307.19|0
1664258400000|2022-09-27 06:00:00|310.67|307.87|309.98|307.18|310.89|308.09|309.98|307.18|0
1664258700000|2022-09-27 06:05:00|310.1|307.3|310.44|307.64|310.66|307.86|309.98|307.18|0
1664259000000|2022-09-27 06:10:00|310.55|307.75|310.43|307.63|311.12|308.32|310.09|307.29|0
1664259300000|2022-09-27 06:15:00|310.32|307.52|305.92|303.12|310.66|307.86|305.08|302.28|0
1664259600000|2022-09-27 06:20:00|305.58|302.78|304.8|302|305.87|303.07|304.69|301.89|0
1664259900000|2022-09-27 06:25:00|304.68|301.88|305.02|302.22|306.14|303.34|304.57|301.77|0
1664260200000|2022-09-27 06:30:00|305.35|302.55|306.03|303.23|306.25|303.45|305.13|302.33|0
1664260500000|2022-09-27 06:35:00|305.91|303.11|305.35|302.55|306.25|303.45|305.13|302.33|0
1664260800000|2022-09-27 06:40:00|305.46|302.66|306.58|303.78|307.03|304.23|305.41|302.61|0
1664261100000|2022-09-27 06:45:00|306.7|303.9|307.82|305.02|308.16|305.36|306.36|303.56|0
1664261400000|2022-09-27 06:50:00|307.76|304.96|307.99|305.19|308.66|305.86|307.37|304.57|0
1664261700000|2022-09-27 06:55:00|308.05|305.25|308.38|305.58|308.5|305.7|307.93|305.13|0
1664262000000|2022-09-27 07:00:00|308.49|305.69|306.24|303.44|308.61|305.81|306.13|303.33|0
1664262300000|2022-09-27 07:05:00|306.26|303.66|307.49|304.89|308.28|305.68|306.14|303.54|0
1664262600000|2022-09-27 07:10:00|307.26|304.66|309.07|306.47|310.08|307.48|307.15|304.55|0
1664262900000|2022-09-27 07:15:00|308.84|306.24|306.25|303.65|308.84|306.24|305.8|303.2|0
1664263200000|2022-09-27 07:20:00|306.03|303.43|302.12|299.52|306.14|303.54|302.01|299.41|0
1664263500000|2022-09-27 07:25:00|301.67|299.07|299.46|296.86|302.34|299.74|299.13|296.53|0
1664263800000|2022-09-27 07:30:00|299.24|296.64|301.19|298.59|305.58|302.98|299.24|296.64|0
1664264100000|2022-09-27 07:35:00|301.13|298.53|300.3|297.7|301.85|299.25|299.86|297.26|0
1664264400000|2022-09-27 07:40:00|300.47|297.87|300.52|297.92|300.85|298.25|299.97|297.37|0
1664264700000|2022-09-27 07:45:00|300.3|297.7|299.86|297.26|301.02|298.42|299.86|297.26|0
1664265000000|2022-09-27 07:50:00|300.08|297.48|300.4|297.8|300.63|298.03|299.86|297.26|0
1664265300000|2022-09-27 07:55:00|300.29|297.69|302.06|299.46|302.23|299.63|300.18|297.58|0
1664265600000|2022-09-27 08:00:00|302.17|299.57|302.17|299.57|302.95|300.35|301.06|298.46|0
1664265900000|2022-09-27 08:05:00|301.95|299.35|303.17|300.57|303.45|300.85|301.89|299.29|0
1664266200000|2022-09-27 08:10:00|303.28|300.68|303.78|301.18|303.83|301.23|303.17|300.57|0
1664266500000|2022-09-27 08:15:00|303.83|301.23|304.61|302.01|304.61|302.01|303.05|300.45|0
1664266800000|2022-09-27 08:20:00|304.5|301.9|302.66|300.06|304.61|302.01|302.6|300|0
1664267100000|2022-09-27 08:25:00|302.72|300.12|303.38|300.78|303.94|301.34|302.6|300|0
1664267400000|2022-09-27 08:30:00|303.49|300.89|303.6|301|303.94|301.34|303.38|300.78|0
1664267700000|2022-09-27 08:35:00|303.71|301.11|304.6|302|305.27|302.67|303.71|301.11|0
1664268000000|2022-09-27 08:40:00|304.38|301.78|305.66|303.06|305.94|303.34|304.38|301.78|0
1664268300000|2022-09-27 08:45:00|305.6|303|306.23|303.63|307.58|304.98|305.6|303|0
1664268600000|2022-09-27 08:50:00|306.35|303.75|305.67|303.07|306.35|303.75|304.56|301.96|0
1664268900000|2022-09-27 08:55:00|305.9|303.3|307.41|304.81|307.57|304.97|305.67|303.07|0
1664269200000|2022-09-27 09:00:00|307.35|304.75|308.69|306.09|308.69|306.09|307.12|304.52|0
1664269500000|2022-09-27 09:05:00|308.64|306.04|311.01|308.41|311.06|308.46|308.08|305.48|0
1664269800000|2022-09-27 09:10:00|311.06|308.46|312.53|309.93|313.33|310.73|311.06|308.46|0
1664270100000|2022-09-27 09:15:00|312.59|309.99|310.6|308|312.59|309.99|310.49|307.89|0
1664270400000|2022-09-27 09:20:00|310.72|308.12|312.64|310.04|312.75|310.15|310.6|308|0
1664270700000|2022-09-27 09:25:00|312.53|309.93|312.98|310.38|313.09|310.49|312.19|309.59|0
1664271000000|2022-09-27 09:30:00|312.75|310.15|312.78|310.18|313.41|310.81|310.77|308.17|0
1664271300000|2022-09-27 09:35:00|312.72|310.12|311.86|309.26|312.78|310.18|311.41|308.81|0
1664271600000|2022-09-27 09:40:00|311.58|308.98|310.73|308.13|311.75|309.15|310.73|308.13|0
1664271900000|2022-09-27 09:45:00|310.62|308.02|310.95|308.35|311.18|308.58|310|307.4|0
1664272200000|2022-09-27 09:50:00|311.07|308.47|312.83|310.23|313.11|310.51|310.95|308.35|0
1664272500000|2022-09-27 09:55:00|312.77|310.17|313.33|310.73|313.34|310.74|312.65|310.05|0
1664272800000|2022-09-27 10:00:00|312.99|310.39|311.17|308.57|312.99|310.39|310.72|308.12|0
1664273100000|2022-09-27 10:05:00|311.12|308.52|312.31|309.71|312.42|309.82|310.83|308.23|0
1664273400000|2022-09-27 10:10:00|312.42|309.82|309.14|306.54|312.99|310.39|309.14|306.54|0
1664273700000|2022-09-27 10:15:00|309.02|306.42|309.02|306.42|310.72|308.12|307.84|305.24|0
1664274000000|2022-09-27 10:20:00|308.91|306.31|308.57|305.97|309.58|306.98|308.4|305.8|0
1664274300000|2022-09-27 10:25:00|308.46|305.86|305.71|303.11|308.57|305.97|305.54|302.94|0
1664274600000|2022-09-27 10:30:00|305.76|303.16|305.92|303.32|307.71|305.11|304.25|301.65|0
1664274900000|2022-09-27 10:35:00|306.03|303.43|304.91|302.31|307.44|304.84|303.91|301.31|0
1664275200000|2022-09-27 10:40:00|305.02|302.42|304.46|301.86|306.09|303.49|304.46|301.86|0
1664275500000|2022-09-27 10:45:00|304.63|302.03|303.35|300.75|306.14|303.54|303.35|300.75|0
1664275800000|2022-09-27 10:50:00|303.12|300.52|304.68|302.08|305.02|302.42|302.85|300.25|0
1664276100000|2022-09-27 10:55:00|304.74|302.14|304.9|302.3|305.35|302.75|303.79|301.19|0
1664276400000|2022-09-27 11:00:00|304.79|302.19|305.07|302.47|305.57|302.97|304.46|301.86|0
1664276700000|2022-09-27 11:05:00|305.13|302.53|304.51|301.91|305.91|303.31|303.34|300.74|0
1664277000000|2022-09-27 11:10:00|304.68|302.08|305.23|302.63|305.79|303.19|304.01|301.41|0
1664277300000|2022-09-27 11:15:00|305.46|302.86|306.24|303.64|306.58|303.98|305.01|302.41|0
1664277600000|2022-09-27 11:20:00|306.35|303.75|303.44|300.84|306.46|303.86|303.44|300.84|0
1664277900000|2022-09-27 11:25:00|303.56|300.96|304.45|301.85|304.84|302.24|303.11|300.51|0
1664278200000|2022-09-27 11:30:00|304.56|301.96|302.99|300.39|304.67|302.07|302.44|299.84|0
1664278500000|2022-09-27 11:35:00|303.33|300.73|301.94|299.34|303.55|300.95|301.72|299.12|0
1664278800000|2022-09-27 11:40:00|301.99|299.39|300.11|297.51|302.44|299.84|300.11|297.51|0
1664279100000|2022-09-27 11:45:00|300.06|297.46|300.22|297.62|300.66|298.06|299.67|297.07|0
1664279400000|2022-09-27 11:50:00|300.11|297.51|300.55|297.95|300.99|298.39|299.77|297.17|0
1664279700000|2022-09-27 11:55:00|300.66|298.06|301.38|298.78|301.98|299.38|299.77|297.17|0
1664280000000|2022-09-27 12:00:00|301.54|298.94|302.54|299.94|302.82|300.22|301.43|298.83|0
1664280300000|2022-09-27 12:05:00|302.43|299.83|302.04|299.44|302.98|300.38|301.76|299.16|0
1664280600000|2022-09-27 12:10:00|301.98|299.38|301.31|298.71|302.7|300.1|300.98|298.38|0
1664280900000|2022-09-27 12:15:00|301.2|298.6|300.43|297.83|301.2|298.6|299.54|296.94|0
1664281200000|2022-09-27 12:20:00|300.37|297.77|302.06|299.46|302.92|300.32|299.98|297.38|0
1664281500000|2022-09-27 12:25:00|302.17|299.57|303.06|300.46|303.84|301.24|301.84|299.24|0
1664281800000|2022-09-27 12:30:00|303.45|300.85|301.61|299.01|303.56|300.96|301.5|298.9|0
1664282100000|2022-09-27 12:35:00|301.5|298.9|301.28|298.68|301.95|299.35|300.73|298.13|0
1664282400000|2022-09-27 12:40:00|301.5|298.9|301.39|298.79|302.72|300.12|300.84|298.24|0
1664282700000|2022-09-27 12:45:00|301.28|298.68|299.84|297.24|301.28|298.68|299.29|296.69|0
1664283000000|2022-09-27 12:50:00|299.95|297.35|303.83|301.23|303.83|301.23|299.95|297.35|0
1664283300000|2022-09-27 12:55:00|303.6|301|306.06|303.46|306.06|303.46|303.6|301|0
1664283600000|2022-09-27 13:00:00|306.28|303.68|308.66|306.06|309|306.4|305.94|303.34|0
1664283900000|2022-09-27 13:05:00|308.78|306.18|307.76|305.16|310.01|307.41|306.31|303.71|0
1664284200000|2022-09-27 13:10:00|307.65|305.05|306.42|303.82|307.65|305.05|305.75|303.15|0
1664284500000|2022-09-27 13:15:00|306.31|303.71|306.75|304.15|306.98|304.38|305.42|302.82|0
1664284800000|2022-09-27 13:20:00|306.64|304.04|308.54|305.94|308.54|305.94|306.08|303.48|0
1664285100000|2022-09-27 13:25:00|308.66|306.06|308.2|305.6|309.22|306.62|307.08|304.48|0
1664285400000|2022-09-27 13:30:00|308.88|306.28|303.74|301.14|310.68|308.08|303.74|301.14|0
1664285700000|2022-09-27 13:35:00|303.08|300.48|298.97|296.37|304.85|302.25|298.75|296.15|0
1664286000000|2022-09-27 13:40:00|298.64|296.04|300.67|298.07|301.22|298.62|296.44|293.84|0
1664286300000|2022-09-27 13:45:00|300.78|298.18|307|304.4|307.23|304.63|300.45|297.85|0
1664286600000|2022-09-27 13:50:00|306.89|304.29|304.77|302.17|309.36|306.76|303.77|301.17|0
1664286900000|2022-09-27 13:55:00|304.88|302.28|307.24|304.64|307.9|305.3|304.88|302.28|0
1664287200000|2022-09-27 14:00:00|306.57|303.97|313.7|311.1|316.78|314.18|306.57|303.97|0
1664287500000|2022-09-27 14:05:00|313.92|311.32|319.3|316.7|320.61|318.01|313.92|311.32|0
1664287800000|2022-09-27 14:10:00|319.47|316.87|316.39|313.79|319.81|317.21|315.25|312.65|0
1664288100000|2022-09-27 14:15:00|316.85|314.25|314.21|311.61|318.89|316.29|312.85|310.25|0
1664288400000|2022-09-27 14:20:00|314.44|311.84|311.6|309|314.78|312.18|310.03|307.43|0
1664288700000|2022-09-27 14:25:00|311.38|308.78|315.23|312.63|315.23|312.63|309.24|306.64|0
1664289000000|2022-09-27 14:30:00|315.46|312.86|311.37|308.77|315.46|312.86|309.24|306.64|0
1664289300000|2022-09-27 14:35:00|311.49|308.89|311.71|309.11|312.39|309.79|307.78|305.18|0
1664289600000|2022-09-27 14:40:00|311.48|308.88|306.77|304.17|312.84|310.24|306.77|304.17|0
1664289900000|2022-09-27 14:45:00|306.99|304.39|306.21|303.61|308.45|305.85|305.66|303.06|0
1664290200000|2022-09-27 14:50:00|306.43|303.83|308.78|306.18|308.78|306.18|305.77|303.17|0
1664290500000|2022-09-27 14:55:00|309|306.4|308.44|305.84|309|306.4|307.32|304.72|0
1664290800000|2022-09-27 15:00:00|307.99|305.39|312.26|309.66|312.49|309.89|307.43|304.83|0
1664291100000|2022-09-27 15:05:00|312.04|309.44|307.99|305.39|312.83|310.23|307.99|305.39|0
1664291400000|2022-09-27 15:10:00|307.65|305.05|312.6|310|312.94|310.34|307.54|304.94|0
1664291700000|2022-09-27 15:15:00|312.71|310.11|313.84|311.24|314.64|312.04|311.81|309.21|0
1664292000000|2022-09-27 15:20:00|313.96|311.36|318.75|316.15|318.98|316.38|313.39|310.79|0
1664292300000|2022-09-27 15:25:00|318.4|315.8|322.96|320.36|324.53|321.93|317.95|315.35|0
1664292600000|2022-09-27 15:30:00|323.25|320.65|321.86|319.26|325.75|323.15|321.29|318.69|0
1664292900000|2022-09-27 15:35:00|321.98|319.38|322.09|319.49|323.94|321.34|321.4|318.8|0
1664293200000|2022-09-27 15:40:00|322.32|319.72|321.81|319.21|323.59|320.99|320.83|318.23|0
1664293500000|2022-09-27 15:45:00|322.1|319.5|323.6|321|323.83|321.23|320.94|318.34|0
1664293800000|2022-09-27 15:50:00|323.37|320.77|327.33|324.73|327.45|324.85|321.87|319.27|0
1664294100000|2022-09-27 15:55:00|327.09|324.49|329.81|327.21|330.11|327.51|325.81|323.21|0
1664294400000|2022-09-27 16:00:00|329.87|327.27|329.99|327.39|332.81|330.21|329.63|327.03|0
1664294700000|2022-09-27 16:05:00|329.87|327.27|333.75|331.15|334.35|331.75|329.87|327.27|0
1664295000000|2022-09-27 16:10:00|333.87|331.27|336.95|334.35|339.46|336.86|333.64|331.04|0
1664295300000|2022-09-27 16:15:00|336.83|334.23|343.31|340.71|343.31|340.71|336.83|334.23|0
1664295600000|2022-09-27 16:20:00|343.43|340.83|341.26|338.66|343.55|340.95|340.18|337.58|0
1664295900000|2022-09-27 16:25:00|341.62|339.02|338.62|336.02|341.62|339.02|336.71|334.11|0
1664296200000|2022-09-27 16:30:00|338.98|336.38|336.59|333.99|339.22|336.62|336.11|333.51|0
1664296500000|2022-09-27 16:35:00|336.47|333.87|337.84|335.24|339.28|336.68|335.75|333.15|0
1664296800000|2022-09-27 16:40:00|338.32|335.72|337.24|334.64|339.16|336.56|336.05|333.45|0
1664297100000|2022-09-27 16:45:00|337.36|334.76|335.81|333.21|338.2|335.6|335.39|332.79|0
1664297400000|2022-09-27 16:50:00|335.69|333.09|333.78|331.18|340|337.4|333.42|330.82|0
1664297700000|2022-09-27 16:55:00|333.54|330.94|334.73|332.13|335.21|332.61|333.42|330.82|0
1664298000000|2022-09-27 17:00:00|334.97|332.37|340.23|337.63|341.2|338.6|334.97|332.37|0
1664298300000|2022-09-27 17:05:00|340.11|337.51|339.6|337|340.93|338.33|336.73|334.13|0
1664298600000|2022-09-27 17:10:00|339.48|336.88|339|336.4|341.28|338.68|338.76|336.16|0
1664298900000|2022-09-27 17:15:00|339.36|336.76|338.4|335.8|339.6|337|337.32|334.72|0
1664299200000|2022-09-27 17:20:00|338.16|335.56|339.96|337.36|340.2|337.6|337.92|335.32|0
1664299500000|2022-09-27 17:25:00|340.32|337.72|339.71|337.11|341.64|339.04|338.51|335.91|0
1664299800000|2022-09-27 17:30:00|339.95|337.35|337.91|335.31|340.68|338.08|337.44|334.84|0
1664300100000|2022-09-27 17:35:00|337.67|335.07|340.91|338.31|341.27|338.67|337.44|334.84|0
1664300400000|2022-09-27 17:40:00|341.03|338.43|342.24|339.64|344.17|341.57|340.91|338.31|0
1664300700000|2022-09-27 17:45:00|342.06|339.46|341.39|338.79|342.12|339.52|340.07|337.47|0
1664301000000|2022-09-27 17:50:00|341.63|339.03|342.59|339.99|342.72|340.12|340.55|337.95|0
1664301300000|2022-09-27 17:55:00|342.72|340.12|340.66|338.06|344.53|341.93|340.54|337.94|0
1664301600000|2022-09-27 18:00:00|341.02|338.42|336.47|333.87|341.39|338.79|336.11|333.51|0
1664301900000|2022-09-27 18:05:00|337.18|334.58|338.62|336.02|339.1|336.5|337.18|334.58|0
1664302200000|2022-09-27 18:10:00|338.38|335.78|340.54|337.94|340.66|338.06|337.78|335.18|0
1664302500000|2022-09-27 18:15:00|341.02|338.42|341.5|338.9|341.74|339.14|339.93|337.33|0
1664302800000|2022-09-27 18:20:00|341.74|339.14|339.21|336.61|342.22|339.62|339.21|336.61|0
1664303100000|2022-09-27 18:25:00|338.97|336.37|338.49|335.89|340.17|337.57|338.25|335.65|0
1664303400000|2022-09-27 18:30:00|338.37|335.77|338.13|335.53|340.53|337.93|337.77|335.17|0
1664303700000|2022-09-27 18:35:00|338.19|335.59|332.65|330.05|339.09|336.49|332.06|329.46|0
1664304000000|2022-09-27 18:40:00|332.3|329.7|331.83|329.23|332.42|329.82|329.24|326.64|0
1664304300000|2022-09-27 18:45:00|331.59|328.99|327.36|324.76|333.36|330.76|327.24|324.64|0
1664304600000|2022-09-27 18:50:00|327.48|324.88|329.82|327.22|329.94|327.34|327.48|324.88|0
1664304900000|2022-09-27 18:55:00|329.58|326.98|328.83|326.23|331.69|329.09|327.89|325.29|0
1664305200000|2022-09-27 19:00:00|328.71|326.11|331.42|328.82|334.74|332.14|328.71|326.11|0
1664305500000|2022-09-27 19:05:00|331.54|328.94|330.24|327.64|333.08|330.48|329.88|327.28|0
1664305800000|2022-09-27 19:10:00|330.12|327.52|330.94|328.34|331.53|328.93|329.88|327.28|0
1664306100000|2022-09-27 19:15:00|331.06|328.46|329.88|327.28|334.38|331.78|329.88|327.28|0
1664306400000|2022-09-27 19:20:00|330.11|327.51|331.65|329.05|332.59|329.99|329.88|327.28|0
1664306700000|2022-09-27 19:25:00|331.88|329.28|333.54|330.94|334.55|331.95|331.06|328.46|0
1664307000000|2022-09-27 19:30:00|333.13|330.53|336.9|334.3|338.22|335.62|333.13|330.53|0
1664307300000|2022-09-27 19:35:00|336.78|334.18|338.06|335.46|338.34|335.74|335.11|332.51|0
1664307600000|2022-09-27 19:40:00|338.18|335.58|333.54|330.94|338.66|336.06|333.3|330.7|0
1664307900000|2022-09-27 19:45:00|333.89|331.29|332.88|330.28|335.37|332.77|332.4|329.8|0
1664308200000|2022-09-27 19:50:00|332.76|330.16|329.68|327.08|332.76|330.16|329.33|326.73|0
1664308500000|2022-09-27 19:55:00|330.04|327.44|330.98|328.38|333.82|331.22|328.63|326.03|0
1664308800000|2022-09-27 20:00:00|331.45|328.85|334.41|331.81|335.73|333.13|331.45|328.85|0
1664309100000|2022-09-27 20:05:00|334.53|331.93|331.09|328.49|334.53|331.93|330.86|328.26|0
1664309400000|2022-09-27 20:10:00|331.45|328.85|330.62|328.02|331.68|329.08|329.44|326.84|0
1664309700000|2022-09-27 20:15:00|330.48|327.68|330.83|328.03|331.25|328.45|330.13|327.33|0
1664310000000|2022-09-27 20:20:00|330.78|327.98|331.66|328.86|332.37|329.57|330.6|327.8|0
1664310300000|2022-09-27 20:25:00|331.78|328.98|331.07|328.27|331.78|328.98|330.83|328.03|0
1664310600000|2022-09-27 20:30:00|331.13|328.33|329.65|326.85|331.54|328.74|329.65|326.85|0
1664310900000|2022-09-27 20:35:00|329.71|326.91|331.06|328.26|331.3|328.5|329.3|326.5|0
1664311200000|2022-09-27 20:40:00|330.94|328.14|332.48|329.68|332.72|329.92|330.35|327.55|0
1664311500000|2022-09-27 20:45:00|332.36|329.56|330.59|327.79|332.72|329.92|330.47|327.67|0
1664311800000|2022-09-27 20:50:00|330.77|327.97|330.7|327.9|331.29|328.49|330.58|327.78|0
1664312100000|2022-09-27 20:55:00|330.58|327.78|329.82|327.02|330.82|328.02|329.64|326.84|0
1664312400000|2022-09-27 21:00:00|329.73|326.93|330|327.2|330.11|327.31|329.73|326.93|0
1664312700000|2022-09-27 21:05:00|330.02|327.22|330.04|327.24|330.16|327.36|329.83|327.03|0
1664313000000|2022-09-27 21:10:00|330|327.2|330.09|327.29|330.12|327.32|329.85|327.05|0
1664313300000|2022-09-27 21:15:00|330.05|327.25|329.97|327.17|330.12|327.32|329.9|327.1|0
1664313600000|2022-09-27 21:20:00|329.93|327.13|329.94|327.14|330|327.2|329.81|327.01|0
1664313900000|2022-09-27 21:25:00|329.87|327.07|330.12|327.32|330.12|327.32|329.83|327.03|0
1664314200000|2022-09-27 21:30:00|330.13|327.33|330.13|327.33|330.25|327.45|330.05|327.25|0
1664314500000|2022-09-27 21:35:00|330.15|327.35|330.09|327.29|330.17|327.37|330.01|327.21|0
1664314800000|2022-09-27 21:40:00|330.22|327.42|329.79|326.99|330.34|327.54|329.79|326.99|0
1664315100000|2022-09-27 21:45:00|329.96|327.16|329.98|327.18|330.36|327.56|329.94|327.14|0
1664315400000|2022-09-27 21:50:00|330.01|327.21|329.79|326.99|330.1|327.3|329.72|326.92|0
1664315700000|2022-09-27 21:55:00|329.77|326.97|328.86|326.06|329.82|327.02|328.86|326.06|0
1664316000000|2022-09-27 22:00:00|328.85|326.05|328.55|325.75|328.85|326.05|327.27|324.47|0
1664316300000|2022-09-27 22:05:00|328.67|325.87|329.02|326.22|329.38|326.58|327.97|325.17|0
1664316600000|2022-09-27 22:10:00|328.97|326.17|329.96|327.16|330.2|327.4|328.9|326.1|0
1664316900000|2022-09-27 22:15:00|329.73|326.93|330.55|327.75|330.55|327.75|329.14|326.34|0
1664317200000|2022-09-27 22:20:00|330.43|327.63|331.14|328.34|331.14|328.34|329.67|326.87|0
1664317500000|2022-09-27 22:25:00|330.9|328.1|330.9|328.1|331.02|328.22|330.66|327.86|0
1664317800000|2022-09-27 22:30:00|331.25|328.45|330.31|327.51|331.61|328.81|330.01|327.21|0
1664318100000|2022-09-27 22:35:00|330.19|327.39|329.01|326.21|330.19|327.39|328.89|326.09|0
1664318400000|2022-09-27 22:40:00|329.13|326.33|329.42|326.62|330.07|327.27|329.13|326.33|0
1664318700000|2022-09-27 22:45:00|329.36|326.56|329.59|326.79|330.01|327.21|329.19|326.39|0
1664319000000|2022-09-27 22:50:00|329.65|326.85|329.12|326.32|329.95|327.15|329|326.2|0
1664319300000|2022-09-27 22:55:00|329|326.2|328.3|325.5|329|326.2|328.18|325.38|0
1664319600000|2022-09-27 23:00:00|328.53|325.73|328.3|325.5|328.77|325.97|328.06|325.26|0
1664319900000|2022-09-27 23:05:00|328.18|325.38|327.94|325.14|328.65|325.85|327.82|325.02|0
1664320200000|2022-09-27 23:10:00|328.06|325.26|328.29|325.49|328.41|325.61|327.71|324.91|0
1664320500000|2022-09-27 23:15:00|328.35|325.55|329.7|326.9|329.93|327.13|328.17|325.37|0
1664320800000|2022-09-27 23:20:00|329.58|326.78|330.35|327.55|330.4|327.6|329.23|326.43|0
1664321100000|2022-09-27 23:25:00|330.29|327.49|329.69|326.89|330.29|327.49|329.58|326.78|0
1664321400000|2022-09-27 23:30:00|329.58|326.78|328.75|325.95|329.58|326.78|328.4|325.6|0
1664321700000|2022-09-27 23:35:00|328.7|325.9|327.81|325.01|328.7|325.9|327.58|324.78|0
1664322000000|2022-09-27 23:40:00|327.87|325.07|327.34|324.54|327.87|325.07|326.64|323.84|0
1664322300000|2022-09-27 23:45:00|327.22|324.42|327.69|324.89|327.81|325.01|326.76|323.96|0
1664322600000|2022-09-27 23:50:00|327.75|324.95|330.16|327.36|330.16|327.36|327.69|324.89|0
1664322900000|2022-09-27 23:55:00|330.1|327.3|330.86|328.06|331.04|328.24|329.21|326.41|0
1664323200000|2022-09-28 00:00:00|330.51|327.71|328.86|326.06|330.51|327.71|327.8|325|0
1664323500000|2022-09-28 00:05:00|328.74|325.94|328.03|325.23|329.33|326.53|327.8|325|0
1664323800000|2022-09-28 00:10:00|328.09|325.29|326.04|323.24|328.09|325.29|325.58|322.78|0
1664324100000|2022-09-28 00:15:00|325.93|323.13|325.87|323.07|326.86|324.06|325.22|322.42|0
1664324400000|2022-09-28 00:20:00|325.81|323.01|325.69|322.89|326.27|323.47|325.46|322.66|0
1664324700000|2022-09-28 00:25:00|325.63|322.83|327.32|324.52|327.79|324.99|325.63|322.83|0
1664325000000|2022-09-28 00:30:00|327.09|324.29|328.96|326.16|329.79|326.99|326.85|324.05|0
1664325300000|2022-09-28 00:35:00|328.79|325.99|328.14|325.34|329.31|326.51|327.9|325.1|0
1664325600000|2022-09-28 00:40:00|328.2|325.4|328.72|325.92|329.19|326.39|327.2|324.4|0
1664325900000|2022-09-28 00:45:00|328.96|326.16|330.72|327.92|330.84|328.04|328.96|326.16|0
1664326200000|2022-09-28 00:50:00|330.84|328.04|329.66|326.86|330.84|328.04|329.66|326.86|0
1664326500000|2022-09-28 00:55:00|329.54|326.74|329.72|326.92|330.54|327.74|329.07|326.27|0
1664326800000|2022-09-28 01:00:00|329.54|326.74|330.9|328.1|331.54|328.74|329.01|326.21|0
1664327100000|2022-09-28 01:05:00|330.83|328.03|327.77|324.97|331.07|328.27|327.42|324.62|0
1664327400000|2022-09-28 01:10:00|327.89|325.09|328.36|325.56|328.71|325.91|327.77|324.97|0
1664327700000|2022-09-28 01:15:00|328.59|325.79|330|327.2|330.54|327.74|328.24|325.44|0
1664328000000|2022-09-28 01:20:00|330.24|327.44|333.9|331.1|334.02|331.22|330.24|327.44|0
1664328300000|2022-09-28 01:25:00|333.67|330.87|337.6|334.8|338.32|335.52|333.19|330.39|0
1664328600000|2022-09-28 01:30:00|337.72|334.92|336.28|333.48|338.44|335.64|336.28|333.48|0
1664328900000|2022-09-28 01:35:00|336.16|333.36|338.08|335.28|338.2|335.4|336.16|333.36|0
1664329200000|2022-09-28 01:40:00|337.72|334.92|339.28|336.48|339.76|336.96|337.54|334.74|0
1664329500000|2022-09-28 01:45:00|339.16|336.36|341.08|338.28|341.08|338.28|338.67|335.87|0
1664329800000|2022-09-28 01:50:00|340.96|338.16|340.48|337.68|341.44|338.64|340|337.2|0
1664330100000|2022-09-28 01:55:00|340.24|337.44|338.55|335.75|340.36|337.56|338.55|335.75|0
1664330400000|2022-09-28 02:00:00|338.79|335.99|340.23|337.43|340.35|337.55|338.43|335.63|0
1664330700000|2022-09-28 02:05:00|340.35|337.55|342.14|339.34|344.26|341.46|339.99|337.19|0
1664331000000|2022-09-28 02:10:00|342.02|339.22|348.27|345.47|348.88|346.08|341.84|339.04|0
1664331300000|2022-09-28 02:15:00|348.39|345.59|348.82|346.02|349|346.2|346.93|344.13|0
1664331600000|2022-09-28 02:20:00|348.64|345.84|349.5|346.7|351.59|348.79|348.09|345.29|0
1664331900000|2022-09-28 02:25:00|349.38|346.58|347.91|345.11|350.11|347.31|347.55|344.75|0
1664332200000|2022-09-28 02:30:00|347.97|345.17|348.15|345.35|349.56|346.76|347.55|344.75|0
1664332500000|2022-09-28 02:35:00|348.22|345.42|348.88|346.08|349.5|346.7|348.03|345.23|0
1664332800000|2022-09-28 02:40:00|348.95|346.15|349.02|346.22|350.24|347.44|348.83|346.03|0
1664333100000|2022-09-28 02:45:00|348.89|346.09|349.41|346.61|349.9|347.1|348.56|345.76|0
1664333400000|2022-09-28 02:50:00|349.6|346.8|349.79|346.99|350.03|347.23|349.05|346.25|0
1664333700000|2022-09-28 02:55:00|350.03|347.23|350.1|347.3|350.83|348.03|349.73|346.93|0
1664334000000|2022-09-28 03:00:00|349.85|347.05|347.3|344.5|349.85|347.05|346.63|343.83|0
1664334300000|2022-09-28 03:05:00|347.48|344.68|346.45|343.65|347.72|344.92|346.26|343.46|0
1664334600000|2022-09-28 03:10:00|346.63|343.83|346.87|344.07|346.93|344.13|345.54|342.74|0
1664334900000|2022-09-28 03:15:00|346.99|344.19|346.38|343.58|347.41|344.61|346.02|343.22|0
1664335200000|2022-09-28 03:20:00|346.5|343.7|344.81|342.01|346.62|343.82|344.69|341.89|0
1664335500000|2022-09-28 03:25:00|344.75|341.95|345.47|342.67|346.74|343.94|344.57|341.77|0
1664335800000|2022-09-28 03:30:00|345.53|342.73|346.25|343.45|347.59|344.79|345.53|342.73|0
1664336100000|2022-09-28 03:35:00|346.37|343.57|346.86|344.06|347.34|344.54|346.13|343.33|0
1664336400000|2022-09-28 03:40:00|346.73|343.93|348.19|345.39|348.55|345.75|346.73|343.93|0
1664336700000|2022-09-28 03:45:00|348.49|345.69|348.19|345.39|348.67|345.87|347.58|344.78|0
1664337000000|2022-09-28 03:50:00|348.31|345.51|346.73|343.93|348.31|345.51|346.37|343.57|0
1664337300000|2022-09-28 03:55:00|346.67|343.87|345.88|343.08|346.85|344.05|345.52|342.72|0
1664337600000|2022-09-28 04:00:00|345.82|343.02|347.69|344.89|348.18|345.38|345.82|343.02|0
1664337900000|2022-09-28 04:05:00|347.82|345.02|347.33|344.53|347.88|345.08|346.84|344.04|0
1664338200000|2022-09-28 04:10:00|347.21|344.41|348.05|345.25|348.54|345.74|346.96|344.16|0
1664338500000|2022-09-28 04:15:00|348.12|345.32|347.08|344.28|348.42|345.62|346.96|344.16|0
1664338800000|2022-09-28 04:20:00|347.02|344.22|346.35|343.55|347.2|344.4|345.93|343.13|0
1664339100000|2022-09-28 04:25:00|346.47|343.67|345.33|342.53|346.47|343.67|345.26|342.46|0
1664339400000|2022-09-28 04:30:00|345.38|342.58|343.88|341.08|345.57|342.77|341.6|338.8|0
1664339700000|2022-09-28 04:35:00|343.76|340.96|344.66|341.86|344.78|341.98|343.64|340.84|0
1664340000000|2022-09-28 04:40:00|344.6|341.8|345.26|342.46|345.74|342.94|344.6|341.8|0
1664340300000|2022-09-28 04:45:00|345.32|342.52|346.1|343.3|346.34|343.54|344.84|342.04|0
1664340600000|2022-09-28 04:50:00|345.92|343.12|346.22|343.42|346.58|343.78|345.86|343.06|0
1664340900000|2022-09-28 04:55:00|346.46|343.66|345.73|342.93|346.58|343.78|345.68|342.88|0
1664341200000|2022-09-28 05:00:00|345.85|343.05|346.09|343.29|346.21|343.41|345.01|342.21|0
1664341500000|2022-09-28 05:05:00|346.21|343.41|348.09|345.29|348.4|345.6|346.21|343.41|0
1664341800000|2022-09-28 05:10:00|348.15|345.35|348.94|346.14|349.12|346.32|347.42|344.62|0
1664342100000|2022-09-28 05:15:00|348.76|345.96|347.97|345.17|349.12|346.32|347.42|344.62|0
1664342400000|2022-09-28 05:20:00|348.03|345.23|346.69|343.89|348.03|345.23|346.39|343.59|0
1664342700000|2022-09-28 05:25:00|346.45|343.65|345.72|342.92|346.81|344.01|345.48|342.68|0
1664343000000|2022-09-28 05:30:00|345.54|342.74|346.32|343.52|346.81|344.01|345.54|342.74|0
1664343300000|2022-09-28 05:35:00|346.44|343.64|346.44|343.64|346.69|343.89|345.9|343.1|0
1664343600000|2022-09-28 05:40:00|346.26|343.46|343.91|341.11|346.26|343.46|343.85|341.05|0
1664343900000|2022-09-28 05:45:00|343.79|340.99|344.51|341.71|344.87|342.07|343.79|340.99|0
1664344200000|2022-09-28 05:50:00|344.63|341.83|344.26|341.46|344.75|341.95|343.54|340.74|0
1664344500000|2022-09-28 05:55:00|344.14|341.34|341.86|339.06|344.2|341.4|341.86|339.06|0
1664344800000|2022-09-28 06:00:00|341.62|338.82|339.41|336.61|343.06|340.26|338.81|336.01|0
1664345100000|2022-09-28 06:05:00|339.46|336.66|341.13|338.33|341.37|338.57|338.75|335.95|0
1664345400000|2022-09-28 06:10:00|341.08|338.28|341.26|338.46|341.49|338.69|338.57|335.77|0
1664345700000|2022-09-28 06:15:00|341.44|338.64|342.64|339.84|343.61|340.81|340.9|338.1|0
1664346000000|2022-09-28 06:20:00|342.46|339.66|342.04|339.24|343.49|340.69|341.56|338.76|0
1664346300000|2022-09-28 06:25:00|341.92|339.12|340.78|337.98|342.16|339.36|338.92|336.12|0
1664346600000|2022-09-28 06:30:00|340.72|337.92|342.76|339.96|342.82|340.02|340.66|337.86|0
1664346900000|2022-09-28 06:35:00|342.64|339.84|342.19|339.39|342.88|340.08|341.59|338.79|0
1664347200000|2022-09-28 06:40:00|341.95|339.15|342.43|339.63|342.55|339.75|340.98|338.18|0
1664347500000|2022-09-28 06:45:00|342.31|339.51|343.15|340.35|344.12|341.32|342.13|339.33|0
1664347800000|2022-09-28 06:50:00|343.09|340.29|343.03|340.23|343.51|340.71|341.46|338.66|0
1664348100000|2022-09-28 06:55:00|343.39|340.59|347.15|344.35|347.15|344.35|342.66|339.86|0
1664348400000|2022-09-28 07:00:00|346.66|343.86|340.61|337.81|346.66|343.86|340.61|337.81|0
1664348700000|2022-09-28 07:05:00|340.39|337.79|345.71|343.11|346.07|343.47|340.39|337.79|0
1664349000000|2022-09-28 07:10:00|345.58|342.98|350.71|348.11|351.08|348.48|344.61|342.01|0
1664349300000|2022-09-28 07:15:00|350.78|348.18|347.04|344.44|350.84|348.24|346.43|343.83|0
1664349600000|2022-09-28 07:20:00|346.92|344.32|348.63|346.03|348.87|346.27|344.97|342.37|0
1664349900000|2022-09-28 07:25:00|348.57|345.97|347.16|344.56|349.6|347|346.67|344.07|0
1664350200000|2022-09-28 07:30:00|346.98|344.38|345.09|342.49|348.01|345.41|343.63|341.03|0
1664350500000|2022-09-28 07:35:00|344.79|342.19|345.39|342.79|347.89|345.29|344.48|341.88|0
1664350800000|2022-09-28 07:40:00|345.69|343.09|343.15|340.55|345.81|343.21|343.15|340.55|0
1664351100000|2022-09-28 07:45:00|343.39|340.79|343.39|340.79|344.42|341.82|341.34|338.74|0
1664351400000|2022-09-28 07:50:00|343.27|340.67|339.53|336.93|343.51|340.91|339.05|336.45|0
1664351700000|2022-09-28 07:55:00|339.29|336.69|341.33|338.73|341.33|338.73|338.93|336.33|0
1664352000000|2022-09-28 08:00:00|341.21|338.61|343.93|341.33|343.93|341.33|340.37|337.77|0
1664352300000|2022-09-28 08:05:00|343.98|341.38|345.32|342.72|345.32|342.72|343.2|340.6|0
1664352600000|2022-09-28 08:10:00|345.14|342.54|345.19|342.59|346.11|343.51|344.22|341.62|0
1664352900000|2022-09-28 08:15:00|345.07|342.47|346.23|343.63|346.77|344.17|344.83|342.23|0
1664353200000|2022-09-28 08:20:00|346.28|343.68|343.61|341.01|346.41|343.81|342.83|340.23|0
1664353500000|2022-09-28 08:25:00|343.49|340.89|346.95|344.35|347.44|344.84|342.28|339.68|0
1664353800000|2022-09-28 08:30:00|347.01|344.41|347.86|345.26|348.48|345.88|346.77|344.17|0
1664354100000|2022-09-28 08:35:00|348.11|345.51|348.98|346.38|348.98|346.38|345.54|342.94|0
1664354400000|2022-09-28 08:40:00|348.85|346.25|347.87|345.27|348.98|346.38|347.63|345.03|0
1664354700000|2022-09-28 08:45:00|347.75|345.15|345.32|342.72|348.3|345.7|344.59|341.99|0
1664355000000|2022-09-28 08:50:00|345.44|342.84|343.98|341.38|346.17|343.57|343.92|341.32|0
1664355300000|2022-09-28 08:55:00|342.89|340.29|344.83|342.23|345.19|342.59|342.77|340.17|0
1664355600000|2022-09-28 09:00:00|345.19|342.59|346.04|343.44|346.16|343.56|344.22|341.62|0
1664355900000|2022-09-28 09:05:00|345.67|343.07|350.06|347.46|350.43|347.83|345.67|343.07|0
1664356200000|2022-09-28 09:10:00|350.19|347.59|350.92|348.32|351.29|348.69|349.08|346.48|0
1664356500000|2022-09-28 09:15:00|350.99|348.39|354.74|352.14|355.61|353.01|350.99|348.39|0
1664356800000|2022-09-28 09:20:00|354.87|352.27|355.11|352.51|356.35|353.75|354.31|351.71|0
1664357100000|2022-09-28 09:25:00|354.99|352.39|353.75|351.15|355.61|353.01|353.63|351.03|0
1664357400000|2022-09-28 09:30:00|353.5|350.9|352.51|349.91|354.37|351.77|351.77|349.17|0
1664357700000|2022-09-28 09:35:00|352.64|350.04|353.5|350.9|354.98|352.38|352.64|350.04|0
1664358000000|2022-09-28 09:40:00|353.74|351.14|352.57|349.97|354.24|351.64|352.39|349.79|0
1664358300000|2022-09-28 09:45:00|352.75|350.15|353.12|350.52|353.49|350.89|352.08|349.48|0
1664358600000|2022-09-28 09:50:00|353.25|350.65|353.49|350.89|354.36|351.76|352.82|350.22|0
1664358900000|2022-09-28 09:55:00|353.61|351.01|354.73|352.13|354.97|352.37|353.37|350.77|0
1664359200000|2022-09-28 10:00:00|354.85|352.25|348.82|346.22|356.09|353.49|341.06|338.46|0
1664359500000|2022-09-28 10:05:00|348.51|345.91|346.48|343.88|353.92|351.32|345.75|343.15|0
1664359800000|2022-09-28 10:10:00|346.67|344.07|341.1|338.5|347.52|344.92|340.98|338.38|0
1664360100000|2022-09-28 10:15:00|341.04|338.44|335.51|332.91|342.27|339.67|335.51|332.91|0
1664360400000|2022-09-28 10:20:00|334.92|332.32|332.32|329.72|335.39|332.79|331.97|329.37|0
1664360700000|2022-09-28 10:25:00|332.79|330.19|335.56|332.96|339.39|336.79|332.62|330.02|0
1664361000000|2022-09-28 10:30:00|335.68|333.08|339.09|336.49|340.71|338.11|335.62|333.02|0
1664361300000|2022-09-28 10:35:00|339.14|336.54|334.13|331.53|339.62|337.02|333.66|331.06|0
1664361600000|2022-09-28 10:40:00|334.07|331.47|333.3|330.7|335.67|333.07|330.94|328.34|0
1664361900000|2022-09-28 10:45:00|333.42|330.82|336.74|334.14|339.26|336.66|333.42|330.82|0
1664362200000|2022-09-28 10:50:00|337.05|334.45|336.69|334.09|337.76|335.16|334.72|332.12|0
1664362500000|2022-09-28 10:55:00|336.8|334.2|338.53|335.93|338.89|336.29|334.84|332.24|0
1664362800000|2022-09-28 11:00:00|338.41|335.81|341.54|338.94|341.54|338.94|336.86|334.26|0
1664363100000|2022-09-28 11:05:00|341.42|338.82|344.07|341.47|345.17|342.57|340.81|338.21|0
1664363400000|2022-09-28 11:10:00|344.2|341.6|346.38|343.78|346.38|343.78|342.14|339.54|0
1664363700000|2022-09-28 11:15:00|346.26|343.66|341.53|338.93|346.26|343.66|341.29|338.69|0
1664364000000|2022-09-28 11:20:00|341.65|339.05|342.13|339.53|344.43|341.83|340.81|338.21|0
1664364300000|2022-09-28 11:25:00|342.25|339.65|342.98|340.38|343.1|340.5|340.8|338.2|0
1664364600000|2022-09-28 11:30:00|342.73|340.13|340.08|337.48|342.73|340.13|338.64|336.04|0
1664364900000|2022-09-28 11:35:00|340.2|337.6|344.43|341.83|345.03|342.43|339.6|337|0
1664365200000|2022-09-28 11:40:00|344.55|341.95|342.73|340.13|345.95|343.35|342.37|339.77|0
1664365500000|2022-09-28 11:45:00|343.09|340.49|344.78|342.18|347.09|344.49|342.05|339.45|0
1664365800000|2022-09-28 11:50:00|344.72|342.12|345.38|342.78|346.72|344.12|344.54|341.94|0
1664366100000|2022-09-28 11:55:00|345.5|342.9|345.02|342.42|347.08|344.48|344.9|342.3|0
1664366400000|2022-09-28 12:00:00|345.2|342.6|341.34|338.74|345.38|342.78|340.44|337.84|0
1664366700000|2022-09-28 12:05:00|341.16|338.56|341.99|339.39|342.06|339.46|339.83|337.23|0
1664367000000|2022-09-28 12:10:00|342.11|339.51|343.08|340.48|344.28|341.68|341.99|339.39|0
1664367300000|2022-09-28 12:15:00|343.2|340.6|341.03|338.43|343.62|341.02|340.55|337.95|0
1664367600000|2022-09-28 12:20:00|340.55|337.95|335.37|332.77|340.67|338.07|335.01|332.41|0
1664367900000|2022-09-28 12:25:00|335.25|332.65|335.6|333|337.15|334.55|334.89|332.29|0
1664368200000|2022-09-28 12:30:00|335.72|333.12|331.92|329.32|337.39|334.79|331.92|329.32|0
1664368500000|2022-09-28 12:35:00|332.04|329.44|330.22|327.62|332.75|330.15|330.16|327.56|0
1664368800000|2022-09-28 12:40:00|330.04|327.44|325.94|323.34|331.57|328.97|325.94|323.34|0
1664369100000|2022-09-28 12:45:00|325.71|323.11|327.92|325.32|328.04|325.44|324.08|321.48|0
1664369400000|2022-09-28 12:50:00|328.04|325.44|328.04|325.44|328.86|326.26|326.99|324.39|0
1664369700000|2022-09-28 12:55:00|328.16|325.56|330.94|328.34|332.24|329.64|327.48|324.88|0
1664370000000|2022-09-28 13:00:00|331.18|328.58|329.3|326.7|331.89|329.29|328.83|326.23|0
1664370300000|2022-09-28 13:05:00|329.65|327.05|334.13|331.53|334.13|331.53|326.96|324.36|0
1664370600000|2022-09-28 13:10:00|334.01|331.41|334.48|331.88|337.22|334.62|333.53|330.93|0
1664370900000|2022-09-28 13:15:00|334.24|331.64|331.29|328.69|334.24|331.64|331.17|328.57|0
1664371200000|2022-09-28 13:20:00|331.76|329.16|328.7|326.1|332.11|329.51|328.12|325.52|0
1664371500000|2022-09-28 13:25:00|328.59|325.99|330.58|327.98|330.58|327.98|328.59|325.99|0
1664371800000|2022-09-28 13:30:00|330.93|328.33|336.61|334.01|339.36|336.76|330.58|327.98|0
1664372100000|2022-09-28 13:35:00|336.37|333.77|336.73|334.13|338.64|336.04|334.12|331.52|0
1664372400000|2022-09-28 13:40:00|336.85|334.25|330.57|327.97|337.56|334.96|330.34|327.74|0
1664372700000|2022-09-28 13:45:00|330.1|327.5|332.22|329.62|334.23|331.63|328.69|326.09|0
1664373000000|2022-09-28 13:50:00|331.98|329.38|331.63|329.03|333.04|330.44|328.11|325.51|0
1664373300000|2022-09-28 13:55:00|331.51|328.91|330.63|328.03|331.86|329.26|328.34|325.74|0
1664373600000|2022-09-28 14:00:00|330.8|328.2|331.51|328.91|332.27|329.67|323.92|321.32|0
1664373900000|2022-09-28 14:05:00|331.15|328.55|335.53|332.93|335.64|333.04|330.09|327.49|0
1664374200000|2022-09-28 14:10:00|336.6|334|331.85|329.25|336.6|334|331.15|328.55|0
1664374500000|2022-09-28 14:15:00|331.74|329.14|331.26|328.66|335.17|332.57|330.09|327.49|0
1664374800000|2022-09-28 14:20:00|331.5|328.9|325.18|322.58|331.5|328.9|324.83|322.23|0
1664375100000|2022-09-28 14:25:00|324.83|322.23|319.97|317.37|326.58|323.98|319.86|317.26|0
1664375400000|2022-09-28 14:30:00|319.74|317.14|319.74|317.14|321.24|318.64|318.59|315.99|0
1664375700000|2022-09-28 14:35:00|319.28|316.68|320.31|317.71|320.55|317.95|316.18|313.58|0
1664376000000|2022-09-28 14:40:00|320.08|317.48|316.75|314.15|320.78|318.18|315.49|312.89|0
1664376300000|2022-09-28 14:45:00|317.09|314.49|315.38|312.78|317.44|314.84|314.13|311.53|0
1664376600000|2022-09-28 14:50:00|315.6|313|316.06|313.46|317.89|315.29|315.49|312.89|0
1664376900000|2022-09-28 14:55:00|316.17|313.57|318.58|315.98|319.15|316.55|315.83|313.23|0
1664377200000|2022-09-28 15:00:00|318.81|316.21|316.63|314.03|320.07|317.47|314.57|311.97|0
1664377500000|2022-09-28 15:05:00|316.86|314.26|319.26|316.66|319.26|316.66|316.74|314.14|0
1664377800000|2022-09-28 15:10:00|319.03|316.43|317.31|314.71|319.49|316.89|315.25|312.65|0
1664378100000|2022-09-28 15:15:00|317.37|314.77|316.16|313.56|317.77|315.17|315.48|312.88|0
1664378400000|2022-09-28 15:20:00|315.82|313.22|312.07|309.47|315.93|313.33|311.62|309.02|0
1664378700000|2022-09-28 15:25:00|311.95|309.35|315.13|312.53|315.25|312.65|310.82|308.22|0
1664379000000|2022-09-28 15:30:00|314.79|312.19|314.12|311.52|316.16|313.56|313.64|311.04|0
1664379300000|2022-09-28 15:35:00|314.01|311.41|315.38|312.78|315.72|313.12|312.3|309.7|0
1664379600000|2022-09-28 15:40:00|315.15|312.55|314.46|311.86|316.07|313.47|314.35|311.75|0
1664379900000|2022-09-28 15:45:00|314.23|311.63|311.96|309.36|315.38|312.78|310.82|308.22|0
1664380200000|2022-09-28 15:50:00|311.62|309.02|309.35|306.75|311.96|309.36|308.79|306.19|0
1664380500000|2022-09-28 15:55:00|309.24|306.64|307.89|305.29|309.24|306.64|307.55|304.95|0
1664380800000|2022-09-28 16:00:00|307.77|305.17|306.95|304.35|309.74|307.14|305.83|303.23|0
1664381100000|2022-09-28 16:05:00|306.28|303.68|306.95|304.35|307.52|304.92|306.17|303.57|0
1664381400000|2022-09-28 16:10:00|306.84|304.24|303.93|301.33|306.95|304.35|303.59|300.99|0
1664381700000|2022-09-28 16:15:00|303.82|301.22|301.59|298.99|304.93|302.33|301.59|298.99|0
1664382000000|2022-09-28 16:20:00|301.48|298.88|305.15|302.55|305.15|302.55|301.37|298.77|0
1664382300000|2022-09-28 16:25:00|305.1|302.5|307.98|305.38|308.32|305.72|304.82|302.22|0
1664382600000|2022-09-28 16:30:00|307.92|305.32|306.69|304.09|308.76|306.16|306.52|303.92|0
1664382900000|2022-09-28 16:35:00|306.86|304.26|309.39|306.79|309.62|307.02|306.63|304.03|0
1664383200000|2022-09-28 16:40:00|309.17|306.57|304.73|302.13|309.62|307.02|304.73|302.13|0
1664383500000|2022-09-28 16:45:00|304.84|302.24|305.84|303.24|306.29|303.69|303.51|300.91|0
1664383800000|2022-09-28 16:50:00|305.73|303.13|306.06|303.46|307.86|305.26|305.4|302.8|0
1664384100000|2022-09-28 16:55:00|306.18|303.58|305.73|303.13|307.07|304.47|305.39|302.79|0
1664384400000|2022-09-28 17:00:00|305.39|302.79|305.5|302.9|307.29|304.69|305.06|302.46|0
1664384700000|2022-09-28 17:05:00|305.45|302.85|301.39|298.79|305.45|302.85|301.17|298.57|0
1664385000000|2022-09-28 17:10:00|301.61|299.01|302.17|299.57|302.94|300.34|301.5|298.9|0
1664385300000|2022-09-28 17:15:00|302.05|299.45|300.62|298.02|302.16|299.56|300.51|297.91|0
1664385600000|2022-09-28 17:20:00|300.51|297.91|302.27|299.67|302.38|299.78|300.51|297.91|0
1664385900000|2022-09-28 17:25:00|301.94|299.34|303.93|301.33|304.49|301.89|301.94|299.34|0
1664386200000|2022-09-28 17:30:00|303.82|301.22|303.6|301|304.82|302.22|303.15|300.55|0
1664386500000|2022-09-28 17:35:00|303.49|300.89|304.49|301.89|305.71|303.11|303.49|300.89|0
1664386800000|2022-09-28 17:40:00|304.6|302|304.37|301.77|304.6|302|302.82|300.22|0
1664387100000|2022-09-28 17:45:00|304.26|301.66|306.71|304.11|307.27|304.67|304.15|301.55|0
1664387400000|2022-09-28 17:50:00|306.66|304.06|306.6|304|308.39|305.79|306.6|304|0
1664387700000|2022-09-28 17:55:00|306.82|304.22|306.26|303.66|307.38|304.78|305.7|303.1|0
1664388000000|2022-09-28 18:00:00|306.15|303.55|305.37|302.77|306.71|304.11|305.14|302.54|0
1664388300000|2022-09-28 18:05:00|305.25|302.65|303.84|301.24|305.25|302.65|303.29|300.69|0
1664388600000|2022-09-28 18:10:00|303.95|301.35|304.62|302.02|305.07|302.47|303.4|300.8|0
1664388900000|2022-09-28 18:15:00|304.84|302.24|305.06|302.46|306.07|303.47|304.06|301.46|0
1664389200000|2022-09-28 18:20:00|304.95|302.35|306.07|303.47|306.07|303.47|304.95|302.35|0
1664389500000|2022-09-28 18:25:00|305.96|303.36|304.95|302.35|307.08|304.48|304.73|302.13|0
1664389800000|2022-09-28 18:30:00|304.72|302.12|301.94|299.34|304.84|302.24|301.83|299.23|0
1664390100000|2022-09-28 18:35:00|301.83|299.23|301.06|298.46|302.28|299.68|300.73|298.13|0
1664390400000|2022-09-28 18:40:00|301.28|298.68|303.42|300.82|305.77|303.17|301.28|298.68|0
1664390700000|2022-09-28 18:45:00|303.31|300.71|302.53|299.93|304.31|301.71|302.53|299.93|0
1664391000000|2022-09-28 18:50:00|302.64|300.04|301.64|299.04|302.64|300.04|300.98|298.38|0
1664391300000|2022-09-28 18:55:00|301.53|298.93|302.08|299.48|302.08|299.48|300.97|298.37|0
1664391600000|2022-09-28 19:00:00|302.19|299.59|298.55|295.95|302.52|299.92|298.33|295.73|0
1664391900000|2022-09-28 19:05:00|298.44|295.84|296.35|293.75|299.21|296.61|295.16|292.56|0
1664392200000|2022-09-28 19:10:00|296.57|293.97|296.24|293.64|297.12|294.52|295.15|292.55|0
1664392500000|2022-09-28 19:15:00|296.13|293.53|297.55|294.95|297.88|295.28|295.59|292.99|0
1664392800000|2022-09-28 19:20:00|297.33|294.73|297.11|294.51|298.32|295.72|296.35|293.75|0
1664393100000|2022-09-28 19:25:00|297.22|294.62|295.91|293.31|297.22|294.62|294.93|292.33|0
1664393400000|2022-09-28 19:30:00|295.8|293.2|292.65|290.05|296.02|293.42|292.54|289.94|0
1664393700000|2022-09-28 19:35:00|292.76|290.16|293.62|291.02|294.16|291.56|292.32|289.72|0
1664394000000|2022-09-28 19:40:00|293.73|291.13|291.89|289.29|293.73|291.13|291.03|288.43|0
1664394300000|2022-09-28 19:45:00|292.32|289.72|290.7|288.1|292.32|289.72|289.73|287.13|0
1664394600000|2022-09-28 19:50:00|291.35|288.75|295.51|292.13|295.51|292.13|289.1|285.72|0
1664394900000|2022-09-28 19:55:00|295.83|292.45|300.97|297.33|300.97|297.33|294.97|291.59|0
1664395200000|2022-09-28 20:00:00|299.33|295.69|300.01|297.41|301|298.4|298.48|295.58|0
1664395500000|2022-09-28 20:05:00|299.79|297.19|298.4|295.8|300.15|297.55|298.23|295.63|0
1664395800000|2022-09-28 20:10:00|298.29|295.69|298.4|295.8|298.84|296.24|297.96|295.36|0
1664396100000|2022-09-28 20:15:00|298.5|295.7|298.28|295.48|298.6|295.8|298.06|295.26|0
1664396400000|2022-09-28 20:20:00|298.39|295.59|299.15|296.35|299.15|296.35|298.28|295.48|0
1664396700000|2022-09-28 20:25:00|299.1|296.3|299.26|296.46|299.48|296.68|299.04|296.24|0
1664397000000|2022-09-28 20:30:00|299.37|296.57|299.36|296.56|299.69|296.89|298.93|296.13|0
1664397300000|2022-09-28 20:35:00|299.31|296.51|299.47|296.67|299.58|296.78|299.14|296.34|0
1664397600000|2022-09-28 20:40:00|299.31|296.51|300.02|297.22|300.13|297.33|299.25|296.45|0
1664397900000|2022-09-28 20:45:00|300.13|297.33|300.45|297.65|300.57|297.77|300.02|297.22|0
1664398200000|2022-09-28 20:50:00|300.56|297.76|300.29|297.49|301.11|298.31|299.85|297.05|0
1664398500000|2022-09-28 20:55:00|300.34|297.54|300.73|297.93|300.73|297.93|300.12|297.32|0
1664398800000|2022-09-28 21:00:00|300.81|298.01|300.59|297.79|300.88|298.08|300.59|297.79|0
1664399100000|2022-09-28 21:05:00|300.61|297.81|300.67|297.87|300.67|297.87|300.48|297.68|0
1664399400000|2022-09-28 21:10:00|300.72|297.92|300.69|297.89|300.83|298.03|300.59|297.79|0
1664399700000|2022-09-28 21:15:00|300.65|297.85|300.6|297.8|300.68|297.88|300.6|297.8|0
1664400000000|2022-09-28 21:20:00|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1664400300000|2022-09-28 21:25:00|300.7|297.9|300.7|297.9|300.82|298.02|300.58|297.78|0
1664400600000|2022-09-28 21:30:00|300.67|297.87|300.66|297.86|300.71|297.91|300.66|297.86|0
1664400900000|2022-09-28 21:35:00|300.65|297.85|300.6|297.8|300.66|297.86|300.5|297.7|0
1664401200000|2022-09-28 21:40:00|300.63|297.83|300.56|297.76|300.66|297.86|300.55|297.75|0
1664401500000|2022-09-28 21:45:00|300.58|297.78|299.49|296.69|300.58|297.78|299.45|296.65|0
1664401800000|2022-09-28 21:50:00|299.47|296.67|299.62|296.82|299.66|296.86|299.47|296.67|0
1664402100000|2022-09-28 21:55:00|299.61|296.81|300.15|297.35|300.15|297.35|299.57|296.77|0
1664402400000|2022-09-28 22:00:00|300.37|297.57|299.11|296.31|300.37|297.57|298.89|296.09|0
1664402700000|2022-09-28 22:05:00|299|296.2|298.56|295.76|299.22|296.42|298.01|295.21|0
1664403000000|2022-09-28 22:10:00|298.78|295.98|298.34|295.54|298.88|296.08|298.01|295.21|0
1664403300000|2022-09-28 22:15:00|298.23|295.43|298.88|296.08|299.1|296.3|298.23|295.43|0
1664403600000|2022-09-28 22:20:00|298.83|296.03|298.83|296.03|298.99|296.19|298.55|295.75|0
1664403900000|2022-09-28 22:25:00|298.88|296.08|298.17|295.37|298.99|296.19|298|295.2|0
1664404200000|2022-09-28 22:30:00|298.22|295.42|298.66|295.86|298.88|296.08|298.11|295.31|0
1664404500000|2022-09-28 22:35:00|298.77|295.97|299.2|296.4|299.31|296.51|298.6|295.8|0
1664404800000|2022-09-28 22:40:00|299.31|296.51|299.86|297.06|300.74|297.94|298.87|296.07|0
1664405100000|2022-09-28 22:45:00|299.97|297.17|301.72|298.92|302.28|299.48|299.86|297.06|0
1664405400000|2022-09-28 22:50:00|301.83|299.03|303.1|300.3|303.27|300.47|301.72|298.92|0
1664405700000|2022-09-28 22:55:00|303.16|300.36|302.16|299.36|303.16|300.36|302.16|299.36|0
1664406000000|2022-09-28 23:00:00|302.05|299.25|302.38|299.58|302.49|299.69|301.72|298.92|0
1664406300000|2022-09-28 23:05:00|302.44|299.64|301.61|298.81|302.66|299.86|301.5|298.7|0
1664406600000|2022-09-28 23:10:00|301.5|298.7|301.16|298.36|301.71|298.91|301.11|298.31|0
1664406900000|2022-09-28 23:15:00|301.22|298.42|301.05|298.25|301.55|298.75|300.94|298.14|0
1664407200000|2022-09-28 23:20:00|301.11|298.31|302.04|299.24|302.04|299.24|301.11|298.31|0
1664407500000|2022-09-28 23:25:00|301.99|299.19|301.27|298.47|302.15|299.35|301.16|298.36|0
1664407800000|2022-09-28 23:30:00|301.6|298.8|301.71|298.91|301.87|299.07|301.27|298.47|0
1664408100000|2022-09-28 23:35:00|301.82|299.02|302.7|299.9|302.7|299.9|301.71|298.91|0
1664408400000|2022-09-28 23:40:00|302.64|299.84|302.47|299.67|302.7|299.9|302.09|299.29|0
1664408700000|2022-09-28 23:45:00|302.58|299.78|301.48|298.68|302.69|299.89|301.26|298.46|0
1664409000000|2022-09-28 23:50:00|301.37|298.57|301.7|298.9|301.92|299.12|301.15|298.35|0
1664409300000|2022-09-28 23:55:00|301.81|299.01|301.53|298.73|301.92|299.12|301.14|298.34|0
1664409600000|2022-09-29 00:00:00|301.25|298.45|299.17|296.37|302.25|299.45|298.73|295.93|0
1664409900000|2022-09-29 00:05:00|299.06|296.26|299.38|296.58|299.38|296.58|297.96|295.16|0
1664410200000|2022-09-29 00:10:00|299.49|296.69|301.25|298.45|301.36|298.56|298.94|296.14|0
1664410500000|2022-09-29 00:15:00|301.36|298.56|299.82|297.02|301.36|298.56|299.82|297.02|0
1664410800000|2022-09-29 00:20:00|299.71|296.91|299.87|297.07|300.91|298.11|298.83|296.03|0
1664411100000|2022-09-29 00:25:00|299.82|297.02|298.61|295.81|300.03|297.23|298.5|295.7|0
1664411400000|2022-09-29 00:30:00|298.5|295.7|298.93|296.13|299.16|296.36|298.39|295.59|0
1664411700000|2022-09-29 00:35:00|298.83|296.03|299.15|296.35|299.54|296.74|298.61|295.81|0
1664412000000|2022-09-29 00:40:00|299.26|296.46|299.48|296.68|299.65|296.85|299.04|296.24|0
1664412300000|2022-09-29 00:45:00|299.26|296.46|300.68|297.88|301.12|298.32|299.26|296.46|0
1664412600000|2022-09-29 00:50:00|300.9|298.1|300.85|298.05|301.78|298.98|300.63|297.83|0
1664412900000|2022-09-29 00:55:00|301.01|298.21|300.35|297.55|301.12|298.32|300.02|297.22|0
1664413200000|2022-09-29 01:00:00|300.41|297.61|300.57|297.77|300.9|298.1|300.02|297.22|0
1664413500000|2022-09-29 01:05:00|300.46|297.66|299.91|297.11|301.01|298.21|299.91|297.11|0
1664413800000|2022-09-29 01:10:00|299.8|297|300.62|297.82|301.11|298.31|299.8|297|0
1664414100000|2022-09-29 01:15:00|300.56|297.76|301.44|298.64|301.88|299.08|300.01|297.21|0
1664414400000|2022-09-29 01:20:00|301.39|298.59|300.84|298.04|301.66|298.86|300.56|297.76|0
1664414700000|2022-09-29 01:25:00|300.89|298.09|300.89|298.09|301.11|298.31|300.34|297.54|0
1664415000000|2022-09-29 01:30:00|300.94|298.14|301.1|298.3|301.55|298.75|300.78|297.98|0
1664415300000|2022-09-29 01:35:00|300.99|298.19|301.05|298.25|301.32|298.52|300.22|297.42|0
1664415600000|2022-09-29 01:40:00|301.1|298.3|300.11|297.31|301.27|298.47|300.11|297.31|0
1664415900000|2022-09-29 01:45:00|300.22|297.42|300.17|297.37|300.55|297.75|299.78|296.98|0
1664416200000|2022-09-29 01:50:00|300.11|297.31|301.65|298.85|301.87|299.07|300.11|297.31|0
1664416500000|2022-09-29 01:55:00|301.76|298.96|302.2|299.4|302.42|299.62|301.48|298.68|0
1664416800000|2022-09-29 02:00:00|302.25|299.45|302.47|299.67|302.53|299.73|301.2|298.4|0
1664417100000|2022-09-29 02:05:00|302.52|299.72|304.52|301.72|304.52|301.72|302.41|299.61|0
1664417400000|2022-09-29 02:10:00|304.4|301.6|304.74|301.94|305.18|302.38|304.07|301.27|0
1664417700000|2022-09-29 02:15:00|304.68|301.88|303.29|300.49|304.85|302.05|303.18|300.38|0
1664418000000|2022-09-29 02:20:00|303.18|300.38|304.84|302.04|304.84|302.04|303.18|300.38|0
1664418300000|2022-09-29 02:25:00|304.95|302.15|304.51|301.71|305.29|302.49|303.84|301.04|0
1664418600000|2022-09-29 02:30:00|304.62|301.82|304.17|301.37|304.84|302.04|303.73|300.93|0
1664418900000|2022-09-29 02:35:00|304.23|301.43|304.01|301.21|304.56|301.76|303.73|300.93|0
1664419200000|2022-09-29 02:40:00|304.06|301.26|303.39|300.59|304.06|301.26|303.12|300.32|0
1664419500000|2022-09-29 02:45:00|303.5|300.7|303.06|300.26|303.61|300.81|302.84|300.04|0
1664419800000|2022-09-29 02:50:00|302.95|300.15|302.84|300.04|303.5|300.7|302.84|300.04|0
1664420100000|2022-09-29 02:55:00|302.72|299.92|303.55|300.75|303.89|301.09|302.72|299.92|0
1664420400000|2022-09-29 03:00:00|303.44|300.64|303.83|301.03|304.05|301.25|303.27|300.47|0
1664420700000|2022-09-29 03:05:00|303.66|300.86|302.83|300.03|303.72|300.92|302.61|299.81|0
1664421000000|2022-09-29 03:10:00|302.78|299.98|302.55|299.75|302.78|299.98|302.11|299.31|0
1664421300000|2022-09-29 03:15:00|302.61|299.81|302.27|299.47|302.72|299.92|302.16|299.36|0
1664421600000|2022-09-29 03:20:00|302.16|299.36|302|299.2|302.6|299.8|301.72|298.92|0
1664421900000|2022-09-29 03:25:00|302.05|299.25|302.05|299.25|302.27|299.47|301.72|298.92|0
1664422200000|2022-09-29 03:30:00|301.94|299.14|302.71|299.91|303.21|300.41|301.94|299.14|0
1664422500000|2022-09-29 03:35:00|302.77|299.97|301.71|298.91|302.77|299.97|301.71|298.91|0
1664422800000|2022-09-29 03:40:00|301.82|299.02|301.16|298.36|301.93|299.13|301.16|298.36|0
1664423100000|2022-09-29 03:45:00|301.27|298.47|300.61|297.81|301.44|298.64|300.5|297.7|0
1664423400000|2022-09-29 03:50:00|300.5|297.7|299.95|297.15|300.61|297.81|299.95|297.15|0
1664423700000|2022-09-29 03:55:00|299.84|297.04|300.49|297.69|300.82|298.02|299.84|297.04|0
1664424000000|2022-09-29 04:00:00|300.44|297.64|300.49|297.69|300.71|297.91|300.16|297.36|0
1664424300000|2022-09-29 04:05:00|300.6|297.8|300.77|297.97|300.93|298.13|300.49|297.69|0
1664424600000|2022-09-29 04:10:00|300.71|297.91|300.16|297.36|300.82|298.02|299.72|296.92|0
1664424900000|2022-09-29 04:15:00|300.27|297.47|299.94|297.14|300.38|297.58|299.94|297.14|0
1664425200000|2022-09-29 04:20:00|299.83|297.03|298.73|295.93|300.04|297.24|298.73|295.93|0
1664425500000|2022-09-29 04:25:00|298.84|296.04|298.73|295.93|299.17|296.37|298.62|295.82|0
1664425800000|2022-09-29 04:30:00|298.62|295.82|298.51|295.71|299.05|296.25|298.51|295.71|0
1664426100000|2022-09-29 04:35:00|298.61|295.81|298.28|295.48|298.94|296.14|298.28|295.48|0
1664426400000|2022-09-29 04:40:00|298.18|295.38|297.85|295.05|298.34|295.54|297.85|295.05|0
1664426700000|2022-09-29 04:45:00|297.95|295.15|298.28|295.48|298.28|295.48|297.84|295.04|0
1664427000000|2022-09-29 04:50:00|298.39|295.59|298.5|295.7|298.55|295.75|298.06|295.26|0
1664427300000|2022-09-29 04:55:00|298.55|295.75|298.99|296.19|299.21|296.41|298.55|295.75|0
1664427600000|2022-09-29 05:00:00|298.93|296.13|298.93|296.13|299.37|296.57|298.6|295.8|0
1664427900000|2022-09-29 05:05:00|298.88|296.08|298.49|295.69|299.37|296.57|298.27|295.47|0
1664428200000|2022-09-29 05:10:00|298.55|295.75|299.69|296.89|300.02|297.22|298.49|295.69|0
1664428500000|2022-09-29 05:15:00|299.8|297|299.69|296.89|300.46|297.66|299.47|296.67|0
1664428800000|2022-09-29 05:20:00|299.58|296.78|299.36|296.56|299.8|297|299.14|296.34|0
1664429100000|2022-09-29 05:25:00|299.47|296.67|299.36|296.56|299.69|296.89|299.14|296.34|0
1664429400000|2022-09-29 05:30:00|299.41|296.61|301.72|298.92|301.77|298.97|298.81|296.01|0
1664429700000|2022-09-29 05:35:00|301.55|298.75|302.21|299.41|302.55|299.75|301.11|298.31|0
1664430000000|2022-09-29 05:40:00|302.1|299.3|305.04|302.24|305.09|302.29|302.05|299.25|0
1664430300000|2022-09-29 05:45:00|305.2|302.4|303.98|301.18|306.04|303.24|303.93|301.13|0
1664430600000|2022-09-29 05:50:00|303.76|300.96|303.87|301.07|304.42|301.62|303.59|300.79|0
1664430900000|2022-09-29 05:55:00|303.98|301.18|303.42|300.62|305.31|302.51|303.42|300.62|0
1664431200000|2022-09-29 06:00:00|303.7|300.9|306.2|303.4|307.54|304.74|303.59|300.79|0
1664431500000|2022-09-29 06:05:00|306.31|303.51|308.71|305.91|308.88|306.08|306.31|303.51|0
1664431800000|2022-09-29 06:10:00|308.43|305.63|312.6|309.8|313.17|310.37|308.43|305.63|0
1664432100000|2022-09-29 06:15:00|312.54|309.74|313.11|310.31|313.28|310.48|311.47|308.67|0
1664432400000|2022-09-29 06:20:00|313.16|310.36|310.79|307.99|314.19|311.39|310.45|307.65|0
1664432700000|2022-09-29 06:25:00|310.67|307.87|311.01|308.21|311.24|308.44|310|307.2|0
1664433000000|2022-09-29 06:30:00|311.35|308.55|311.91|309.11|312.48|309.68|310.67|307.87|0
1664433300000|2022-09-29 06:35:00|311.8|309|309.54|306.74|312.14|309.34|309.54|306.74|0
1664433600000|2022-09-29 06:40:00|309.6|306.8|307.69|304.89|309.94|307.14|306.96|304.16|0
1664433900000|2022-09-29 06:45:00|307.63|304.83|309.15|306.35|309.31|306.51|307.18|304.38|0
1664434200000|2022-09-29 06:50:00|309.09|306.29|308.64|305.84|309.42|306.62|308.19|305.39|0
1664434500000|2022-09-29 06:55:00|308.75|305.95|308.01|305.21|309.76|306.96|306.13|303.33|0
1664434800000|2022-09-29 07:00:00|307.34|304.54|313.39|310.59|313.78|310.98|307.23|304.43|0
1664435100000|2022-09-29 07:05:00|313.29|310.69|314.25|311.65|315.51|312.91|313.29|310.69|0
1664435400000|2022-09-29 07:10:00|313.91|311.31|314.54|311.94|315.62|313.02|313.4|310.8|0
1664435700000|2022-09-29 07:15:00|314.48|311.88|315.96|313.36|316.42|313.82|314.42|311.82|0
1664436000000|2022-09-29 07:20:00|316.19|313.59|317.22|314.62|319.18|316.58|316.19|313.59|0
1664436300000|2022-09-29 07:25:00|317.34|314.74|316.99|314.39|319.18|316.58|316.53|313.93|0
1664436600000|2022-09-29 07:30:00|317.05|314.45|321.01|318.41|321.88|319.28|317.05|314.45|0
1664436900000|2022-09-29 07:35:00|320.95|318.35|321.18|318.58|322.74|320.14|320.89|318.29|0
1664437200000|2022-09-29 07:40:00|321.12|318.52|321.23|318.63|321.58|318.98|319.85|317.25|0
1664437500000|2022-09-29 07:45:00|321.46|318.86|321.23|318.63|322.51|319.91|321.23|318.63|0
1664437800000|2022-09-29 07:50:00|321.29|318.69|323.43|320.83|324.01|321.41|320.65|318.05|0
1664438100000|2022-09-29 07:55:00|323.32|320.72|320.3|317.7|323.55|320.95|319.15|316.55|0
1664438400000|2022-09-29 08:00:00|320.82|318.22|318.86|316.26|322.62|320.02|318.46|315.86|0
1664438700000|2022-09-29 08:05:00|318.8|316.2|316.85|314.25|318.92|316.32|316.51|313.91|0
1664439000000|2022-09-29 08:10:00|317.42|314.82|317.88|315.28|318.34|315.74|316.97|314.37|0
1664439300000|2022-09-29 08:15:00|317.94|315.34|316.28|313.68|318.8|316.2|316.28|313.68|0
1664439600000|2022-09-29 08:20:00|316.39|313.79|318.97|316.37|318.97|316.37|316.28|313.68|0
1664439900000|2022-09-29 08:25:00|318.91|316.31|319.02|316.42|319.6|317|317.71|315.11|0
1664440200000|2022-09-29 08:30:00|318.91|316.31|317.41|314.81|319.37|316.77|317.19|314.59|0
1664440500000|2022-09-29 08:35:00|317.47|314.87|320.63|318.03|321.04|318.44|317.3|314.7|0
1664440800000|2022-09-29 08:40:00|320.52|317.92|317.18|314.58|320.69|318.09|316.61|314.01|0
1664441100000|2022-09-29 08:45:00|317.24|314.64|318.56|315.96|319.13|316.53|316.95|314.35|0
1664441400000|2022-09-29 08:50:00|318.67|316.07|319.3|316.7|319.94|317.34|318.21|315.61|0
1664441700000|2022-09-29 08:55:00|319.24|316.64|319.53|316.93|320.39|317.79|319.01|316.41|0
1664442000000|2022-09-29 09:00:00|319.42|316.82|316.71|314.11|319.88|317.28|316.37|313.77|0
1664442300000|2022-09-29 09:05:00|316.94|314.34|314.77|312.17|317.4|314.8|314.32|311.72|0
1664442600000|2022-09-29 09:10:00|314.43|311.83|313.75|311.15|315.34|312.74|312.73|310.13|0
1664442900000|2022-09-29 09:15:00|313.52|310.92|315.22|312.62|315.57|312.97|312.16|309.56|0
1664443200000|2022-09-29 09:20:00|315|312.4|314.61|312.01|315.79|313.19|312.79|310.19|0
1664443500000|2022-09-29 09:25:00|314.73|312.13|315.18|312.58|315.18|312.58|313.93|311.33|0
1664443800000|2022-09-29 09:30:00|314.84|312.24|314.38|311.78|315.29|312.69|313.93|311.33|0
1664444100000|2022-09-29 09:35:00|314.55|311.95|314.72|312.12|314.72|312.12|313.93|311.33|0
1664444400000|2022-09-29 09:40:00|314.61|312.01|309.97|307.37|315.18|312.58|309.91|307.31|0
1664444700000|2022-09-29 09:45:00|309.85|307.25|310.81|308.21|311.77|309.17|309.63|307.03|0
1664445000000|2022-09-29 09:50:00|310.64|308.04|311.25|308.65|312.1|309.5|310.23|307.63|0
1664445300000|2022-09-29 09:55:00|311.48|308.88|311.93|309.33|312.83|310.23|311.48|308.88|0
1664445600000|2022-09-29 10:00:00|311.59|308.99|316.71|314.11|317|314.4|311.59|308.99|0
1664445900000|2022-09-29 10:05:00|316.59|313.99|315.74|313.14|317.63|315.03|315.33|312.73|0
1664446200000|2022-09-29 10:10:00|315.79|313.19|315.85|313.25|316.48|313.88|315.1|312.5|0
1664446500000|2022-09-29 10:15:00|315.56|312.96|314.42|311.82|315.9|313.3|314.3|311.7|0
1664446800000|2022-09-29 10:20:00|314.53|311.93|313.96|311.36|315.33|312.73|313.85|311.25|0
1664447100000|2022-09-29 10:25:00|314.07|311.47|316.24|313.64|316.47|313.87|314.07|311.47|0
1664447400000|2022-09-29 10:30:00|316.36|313.76|315.1|312.5|316.7|314.1|314.81|312.21|0
1664447700000|2022-09-29 10:35:00|314.93|312.33|315.04|312.44|315.61|313.01|314.52|311.92|0
1664448000000|2022-09-29 10:40:00|315.09|312.49|314.86|312.26|315.55|312.95|314.07|311.47|0
1664448300000|2022-09-29 10:45:00|314.69|312.09|313.27|310.67|314.69|312.09|313.04|310.44|0
1664448600000|2022-09-29 10:50:00|313.15|310.55|312.02|309.42|313.61|311.01|311.9|309.3|0
1664448900000|2022-09-29 10:55:00|312.13|309.53|314.86|312.26|314.86|312.26|311.68|309.08|0
1664449200000|2022-09-29 11:00:00|314.74|312.14|313.6|311|314.74|312.14|312.58|309.98|0
1664449500000|2022-09-29 11:05:00|313.72|311.12|312.75|310.15|313.77|311.17|312.24|309.64|0
1664449800000|2022-09-29 11:10:00|312.69|310.09|310.76|308.16|313.6|311|310.71|308.11|0
1664450100000|2022-09-29 11:15:00|310.54|307.94|308.51|305.91|310.65|308.05|308.4|305.8|0
1664450400000|2022-09-29 11:20:00|308.57|305.97|309.52|306.92|309.8|307.2|308.17|305.57|0
1664450700000|2022-09-29 11:25:00|309.41|306.81|308.84|306.24|309.74|307.14|308.62|306.02|0
1664451000000|2022-09-29 11:30:00|308.28|305.68|309.4|306.8|309.63|307.03|308.17|305.57|0
1664451300000|2022-09-29 11:35:00|309.63|307.03|311.83|309.23|312.23|309.63|309.4|306.8|0
1664451600000|2022-09-29 11:40:00|311.88|309.28|310.36|307.76|311.88|309.28|309.51|306.91|0
1664451900000|2022-09-29 11:45:00|310.53|307.93|312.28|309.68|312.33|309.73|309.17|306.57|0
1664452200000|2022-09-29 11:50:00|312.17|309.57|311.2|308.6|312.33|309.73|311.03|308.43|0
1664452500000|2022-09-29 11:55:00|311.31|308.71|313.58|310.98|313.58|310.98|311.31|308.71|0
1664452800000|2022-09-29 12:00:00|313.35|310.75|315.51|312.91|315.63|313.03|313.24|310.64|0
1664453100000|2022-09-29 12:05:00|315.63|313.03|315.06|312.46|316.54|313.94|314.94|312.34|0
1664453400000|2022-09-29 12:10:00|314.94|312.34|316.65|314.05|317.34|314.74|314.94|312.34|0
1664453700000|2022-09-29 12:15:00|316.77|314.17|315.74|313.14|317.69|315.09|315.28|312.68|0
1664454000000|2022-09-29 12:20:00|315.85|313.25|313.45|310.85|316.14|313.54|313.45|310.85|0
1664454300000|2022-09-29 12:25:00|313.51|310.91|312.49|309.89|314.71|312.11|311.81|309.21|0
1664454600000|2022-09-29 12:30:00|312.77|310.17|321.95|319.35|322.07|319.47|312.77|310.17|0
1664454900000|2022-09-29 12:35:00|322.01|319.41|319.63|317.03|325.21|322.61|319.52|316.92|0
1664455200000|2022-09-29 12:40:00|319.98|317.38|320.39|317.79|322.59|319.99|319.73|317.13|0
1664455500000|2022-09-29 12:45:00|320.28|317.68|321.08|318.48|322.13|319.53|319.58|316.98|0
1664455800000|2022-09-29 12:50:00|321.43|318.83|320.27|317.67|321.66|319.06|319.58|316.98|0
1664456100000|2022-09-29 12:55:00|320.5|317.9|321.43|318.83|322.01|319.41|319.12|316.52|0
1664456400000|2022-09-29 13:00:00|321.66|319.06|321.89|319.29|322.58|319.98|320.04|317.44|0
1664456700000|2022-09-29 13:05:00|321.77|319.17|318.31|315.71|321.89|319.29|318.31|315.71|0
1664457000000|2022-09-29 13:10:00|318.6|316|318.42|315.82|319.34|316.74|317.85|315.25|0
1664457300000|2022-09-29 13:15:00|318.54|315.94|314.07|311.47|318.77|316.17|314.07|311.47|0
1664457600000|2022-09-29 13:20:00|314.19|311.59|316.01|313.41|316.24|313.64|314.07|311.47|0
1664457900000|2022-09-29 13:25:00|315.9|313.3|316.47|313.87|317.73|315.13|315.78|313.18|0
1664458200000|2022-09-29 13:30:00|316.58|313.98|320.35|317.75|321.04|318.44|315.44|312.84|0
1664458500000|2022-09-29 13:35:00|320.58|317.98|324.29|321.69|324.58|321.98|320.23|317.63|0
1664458800000|2022-09-29 13:40:00|324.17|321.57|334.13|331.53|334.13|331.53|323.82|321.22|0
1664459100000|2022-09-29 13:45:00|334.72|332.12|335.11|332.51|336.39|333.79|333.18|330.58|0
1664459400000|2022-09-29 13:50:00|335.35|332.75|332.74|330.14|335.47|332.87|330.85|328.25|0
1664459700000|2022-09-29 13:55:00|332.85|330.25|334.63|332.03|334.99|332.39|331.08|328.48|0
1664460000000|2022-09-29 14:00:00|334.75|332.15|342.23|339.63|343.07|340.47|334.28|331.68|0
1664460300000|2022-09-29 14:05:00|341.99|339.39|343.19|340.59|343.43|340.83|339.58|336.98|0
1664460600000|2022-09-29 14:10:00|343.67|341.07|346.22|343.62|346.34|343.74|341.5|338.9|0
1664460900000|2022-09-29 14:15:00|345.98|343.38|346.34|343.74|348.54|345.94|344.03|341.43|0
1664461200000|2022-09-29 14:20:00|346.09|343.49|344.63|342.03|346.46|343.86|341.37|338.77|0
1664461500000|2022-09-29 14:25:00|344.75|342.15|342.81|340.21|345.24|342.64|341.85|339.25|0
1664461800000|2022-09-29 14:30:00|343.54|340.94|346.21|343.61|346.82|344.22|343.3|340.7|0
1664462100000|2022-09-29 14:35:00|346.57|343.97|345.11|342.51|347.92|345.32|343.78|341.18|0
1664462400000|2022-09-29 14:40:00|345.36|342.76|340.08|337.48|345.36|342.76|339.23|336.63|0
1664462700000|2022-09-29 14:45:00|339.9|337.3|340.2|337.6|341.17|338.57|338.27|335.67|0
1664463000000|2022-09-29 14:50:00|340.32|337.72|337.18|334.58|340.32|337.72|335.74|333.14|0
1664463300000|2022-09-29 14:55:00|336.58|333.98|335.76|333.16|337.77|335.17|333.37|330.77|0
1664463600000|2022-09-29 15:00:00|336.24|333.64|338.25|335.65|338.73|336.13|335.38|332.78|0
1664463900000|2022-09-29 15:05:00|338.49|335.89|332.29|329.69|339.57|336.97|331.76|329.16|0
1664464200000|2022-09-29 15:10:00|332.17|329.57|336.23|333.63|337.18|334.58|331.93|329.33|0
1664464500000|2022-09-29 15:15:00|336.46|333.86|335.75|333.15|337.54|334.94|334.79|332.19|0
1664464800000|2022-09-29 15:20:00|335.87|333.27|338.86|336.26|339.22|336.62|335.87|333.27|0
1664465100000|2022-09-29 15:25:00|339.1|336.5|336.42|333.82|339.22|336.62|335.94|333.34|0
1664465400000|2022-09-29 15:30:00|336.3|333.7|335.22|332.62|338.22|335.62|334.15|331.55|0
1664465700000|2022-09-29 15:35:00|335.58|332.98|335.22|332.62|337.5|334.9|334.27|331.67|0
1664466000000|2022-09-29 15:40:00|335.58|332.98|333.2|330.6|337.13|334.53|332.96|330.36|0
1664466300000|2022-09-29 15:45:00|333.31|330.71|331.77|329.17|333.55|330.95|331.42|328.82|0
1664466600000|2022-09-29 15:50:00|331.65|329.05|328.23|325.63|332.72|330.12|327.53|324.93|0
1664466900000|2022-09-29 15:55:00|327.99|325.39|329.99|327.39|330.47|327.87|327.29|324.69|0
1664467200000|2022-09-29 16:00:00|330.11|327.51|329.99|327.39|331.76|329.16|329.76|327.16|0
1664467500000|2022-09-29 16:05:00|329.87|327.27|329.87|327.27|331.17|328.57|328.46|325.86|0
1664467800000|2022-09-29 16:10:00|329.64|327.04|332.23|329.63|332.35|329.75|329.64|327.04|0
1664468100000|2022-09-29 16:15:00|332.35|329.75|335.32|332.72|335.92|333.32|331.52|328.92|0
1664468400000|2022-09-29 16:20:00|335.8|333.2|335.92|333.32|337.72|335.12|334.97|332.37|0
1664468700000|2022-09-29 16:25:00|336.04|333.44|336.04|333.44|336.88|334.28|335.44|332.84|0
1664469000000|2022-09-29 16:30:00|336.16|333.56|333.77|331.17|336.52|333.92|333.77|331.17|0
1664469300000|2022-09-29 16:35:00|333.65|331.05|333.65|331.05|336.51|333.91|333.17|330.57|0
1664469600000|2022-09-29 16:40:00|333.89|331.29|333.76|331.16|336.39|333.79|333.65|331.05|0
1664469900000|2022-09-29 16:45:00|333.88|331.28|335.67|333.07|336.39|333.79|333.41|330.81|0
1664470200000|2022-09-29 16:50:00|335.91|333.31|335.31|332.71|336.99|334.39|334.59|331.99|0
1664470500000|2022-09-29 16:55:00|335.07|332.47|338.66|336.06|339.02|336.42|335.07|332.47|0
1664470800000|2022-09-29 17:00:00|338.78|336.18|340.35|337.75|340.95|338.35|338.78|336.18|0
1664471100000|2022-09-29 17:05:00|340.23|337.63|341.21|338.61|341.21|338.61|339.04|336.44|0
1664471400000|2022-09-29 17:10:00|341.33|338.73|338.43|335.83|341.33|338.73|338.19|335.59|0
1664471700000|2022-09-29 17:15:00|338.67|336.07|339.88|337.28|339.88|337.28|337.83|335.23|0
1664472000000|2022-09-29 17:20:00|340|337.4|341.33|338.73|341.69|339.09|339.63|337.03|0
1664472300000|2022-09-29 17:25:00|341.21|338.61|340.72|338.12|341.93|339.33|338.55|335.95|0
1664472600000|2022-09-29 17:30:00|340.84|338.24|338.18|335.58|342.17|339.57|338.06|335.46|0
1664472900000|2022-09-29 17:35:00|338.42|335.82|338.54|335.94|339.39|336.79|337.22|334.62|0
1664473200000|2022-09-29 17:40:00|338.78|336.18|341.32|338.72|341.56|338.96|338.78|336.18|0
1664473500000|2022-09-29 17:45:00|341.44|338.84|341.8|339.2|341.8|339.2|340.47|337.87|0
1664473800000|2022-09-29 17:50:00|341.19|338.59|344.35|341.75|345.21|342.61|340.89|338.29|0
1664474100000|2022-09-29 17:55:00|344.47|341.87|346.92|344.32|346.92|344.32|344.47|341.87|0
1664474400000|2022-09-29 18:00:00|347.04|344.44|350.29|347.69|350.66|348.06|346.57|343.97|0
1664474700000|2022-09-29 18:05:00|350.17|347.57|348.33|345.73|350.29|347.69|347.35|344.75|0
1664475000000|2022-09-29 18:10:00|348.08|345.48|349.37|346.77|349.67|347.07|347.84|345.24|0
1664475300000|2022-09-29 18:15:00|349.55|346.95|352.25|349.65|352.5|349.9|349.18|346.58|0
1664475600000|2022-09-29 18:20:00|352.13|349.53|351.51|348.91|352.62|350.02|350.41|347.81|0
1664475900000|2022-09-29 18:25:00|351.39|348.79|347.58|344.98|351.51|348.91|346.61|344.01|0
1664476200000|2022-09-29 18:30:00|347.71|345.11|348.93|346.33|349.17|346.57|346.18|343.58|0
1664476500000|2022-09-29 18:35:00|348.81|346.21|345.27|342.67|349.17|346.57|343.57|340.97|0
1664476800000|2022-09-29 18:40:00|345.39|342.79|347.13|344.53|347.37|344.77|344.78|342.18|0
1664477100000|2022-09-29 18:45:00|347.37|344.77|347.13|344.53|347.62|345.02|345.54|342.94|0
1664477400000|2022-09-29 18:50:00|347.25|344.65|350.19|347.59|351.05|348.45|347.01|344.41|0
1664477700000|2022-09-29 18:55:00|350.07|347.47|351.29|348.69|351.42|348.82|348.96|346.36|0
1664478000000|2022-09-29 19:00:00|351.17|348.57|348.22|345.62|351.29|348.69|346.76|344.16|0
1664478300000|2022-09-29 19:05:00|348.1|345.5|348.22|345.62|348.47|345.87|345.78|343.18|0
1664478600000|2022-09-29 19:10:00|347.65|345.05|343.14|340.54|348.39|345.79|343.14|340.54|0
1664478900000|2022-09-29 19:15:00|343.02|340.42|341.55|338.95|344.36|341.76|340.33|337.73|0
1664479200000|2022-09-29 19:20:00|341.67|339.07|340.79|338.19|341.92|339.32|339.95|337.35|0
1664479500000|2022-09-29 19:25:00|341.16|338.56|342.85|340.25|344.31|341.71|341.16|338.56|0
1664479800000|2022-09-29 19:30:00|342.97|340.37|337.65|335.05|343.46|340.86|336.45|333.85|0
1664480100000|2022-09-29 19:35:00|337.41|334.81|336.09|333.49|339.58|336.98|333.58|330.98|0
1664480400000|2022-09-29 19:40:00|335.85|333.25|336.57|333.97|338.97|336.37|334.89|332.29|0
1664480700000|2022-09-29 19:45:00|336.33|333.73|336.25|333.65|338.58|335.98|334.45|331.85|0
1664481000000|2022-09-29 19:50:00|334.93|332.33|335.17|332.57|337.09|334.49|333.14|330.54|0
1664481300000|2022-09-29 19:55:00|335.05|332.45|334.45|331.85|336.73|334.13|332.42|329.82|0
1664481600000|2022-09-29 20:00:00|334.33|331.73|333.49|330.89|334.33|331.73|330.52|327.92|0
1664481900000|2022-09-29 20:05:00|333.85|331.25|333.01|330.41|334.68|332.08|333.01|330.41|0
1664482200000|2022-09-29 20:10:00|333.13|330.53|333.48|330.88|333.6|331|332.18|329.58|0
1664482500000|2022-09-29 20:15:00|333.35|330.55|332.81|330.01|333.65|330.85|332.51|329.71|0
1664482800000|2022-09-29 20:20:00|332.87|330.07|332.63|329.83|333.22|330.42|332.39|329.59|0
1664483100000|2022-09-29 20:25:00|332.75|329.95|333.1|330.3|333.22|330.42|332.75|329.95|0
1664483400000|2022-09-29 20:30:00|332.98|330.18|333.46|330.66|333.7|330.9|332.74|329.94|0
1664483700000|2022-09-29 20:35:00|333.34|330.54|333.45|330.65|333.58|330.78|332.68|329.88|0
1664484000000|2022-09-29 20:40:00|333.34|330.54|333.45|330.65|333.45|330.65|332.74|329.94|0
1664484300000|2022-09-29 20:45:00|333.33|330.53|332.85|330.05|333.33|330.53|332.74|329.94|0
1664484600000|2022-09-29 20:50:00|332.74|329.94|332.38|329.58|333.21|330.41|332.38|329.58|0
1664484900000|2022-09-29 20:55:00|332.32|329.52|332.36|329.56|332.97|330.17|332.08|329.28|0
1664485200000|2022-09-29 21:00:00|332.43|329.63|332.58|329.78|332.58|329.78|332.27|329.47|0
1664485500000|2022-09-29 21:05:00|332.6|329.8|332.46|329.66|332.61|329.81|332.4|329.6|0
1664485800000|2022-09-29 21:10:00|332.65|329.85|332.6|329.8|332.68|329.88|332.46|329.66|0
1664486100000|2022-09-29 21:15:00|332.61|329.81|332.49|329.69|332.63|329.83|332.47|329.67|0
1664486400000|2022-09-29 21:20:00|332.54|329.74|332.8|330|332.82|330.02|332.54|329.74|0
1664486700000|2022-09-29 21:25:00|332.78|329.98|332.75|329.95|332.83|330.03|332.75|329.95|0
1664487000000|2022-09-29 21:30:00|332.71|329.91|332.8|330|332.88|330.08|332.68|329.88|0
1664487300000|2022-09-29 21:35:00|332.82|330.02|332.97|330.17|333.07|330.27|332.82|330.02|0
1664487600000|2022-09-29 21:40:00|332.99|330.19|333.12|330.32|333.12|330.32|332.97|330.17|0
1664487900000|2022-09-29 21:45:00|333.14|330.34|333.14|330.34|333.14|330.34|333.12|330.32|0
1664488200000|2022-09-29 21:50:00|333.12|330.32|332.88|330.08|333.12|330.32|332.86|330.06|0
1664488500000|2022-09-29 21:55:00|332.86|330.06|333.22|330.42|333.25|330.45|332.86|330.06|0
1664488800000|2022-09-29 22:00:00|333.96|331.16|331.58|328.78|334.26|331.46|331.34|328.54|0
1664489100000|2022-09-29 22:05:00|331.51|328.71|329.62|326.82|331.51|328.71|329.56|326.76|0
1664489400000|2022-09-29 22:10:00|329.85|327.05|330.09|327.29|330.09|327.29|328.67|325.87|0
1664489700000|2022-09-29 22:15:00|329.85|327.05|328.73|325.93|329.85|327.05|328.08|325.28|0
1664490000000|2022-09-29 22:20:00|328.67|325.87|330.86|328.06|330.86|328.06|328.61|325.81|0
1664490300000|2022-09-29 22:25:00|330.79|327.99|330.91|328.11|331.09|328.29|329.85|327.05|0
1664490600000|2022-09-29 22:30:00|331.03|328.23|331.86|329.06|331.98|329.18|330.5|327.7|0
1664490900000|2022-09-29 22:35:00|331.92|329.12|332.09|329.29|332.45|329.65|330.91|328.11|0
1664491200000|2022-09-29 22:40:00|332.04|329.24|331.38|328.58|332.21|329.41|331.02|328.22|0
1664491500000|2022-09-29 22:45:00|331.32|328.52|331.73|328.93|331.73|328.93|331.14|328.34|0
1664491800000|2022-09-29 22:50:00|331.68|328.88|329.83|327.03|332.21|329.41|329.72|326.92|0
1664492100000|2022-09-29 22:55:00|329.6|326.8|329.95|327.15|330.37|327.57|329.12|326.32|0
1664492400000|2022-09-29 23:00:00|329.78|326.98|329.18|326.38|329.78|326.98|328.89|326.09|0
1664492700000|2022-09-29 23:05:00|329.12|326.32|329.06|326.26|329.24|326.44|328.76|325.96|0
1664493000000|2022-09-29 23:10:00|329|326.2|329.83|327.03|329.83|327.03|329|326.2|0
1664493300000|2022-09-29 23:15:00|329.94|327.14|330.06|327.26|330.42|327.62|329.12|326.32|0
1664493600000|2022-09-29 23:20:00|329.94|327.14|329.23|326.43|330.18|327.38|329.23|326.43|0
1664493900000|2022-09-29 23:25:00|329.11|326.31|328.28|325.48|329.11|326.31|328.28|325.48|0
1664494200000|2022-09-29 23:30:00|328.23|325.43|328.28|325.48|328.52|325.72|327.34|324.54|0
1664494500000|2022-09-29 23:35:00|328.23|325.43|328.4|325.6|328.75|325.95|327.75|324.95|0
1664494800000|2022-09-29 23:40:00|328.46|325.66|327.1|324.3|328.46|325.66|326.63|323.83|0
1664495100000|2022-09-29 23:45:00|327.22|324.42|327.57|324.77|327.81|325.01|327.1|324.3|0
1664495400000|2022-09-29 23:50:00|327.69|324.89|327.28|324.48|328.16|325.36|327.21|324.41|0
1664495700000|2022-09-29 23:55:00|327.21|324.41|327.8|325|327.8|325|326.92|324.12|0
1664496000000|2022-09-30 00:00:00|327.68|324.88|329.1|326.3|329.69|326.89|326.98|324.18|0
1664496300000|2022-09-30 00:05:00|328.98|326.18|329.09|326.29|329.45|326.65|328.09|325.29|0
1664496600000|2022-09-30 00:10:00|329.33|326.53|328.97|326.17|329.51|326.71|327.68|324.88|0
1664496900000|2022-09-30 00:15:00|329.09|326.29|329.8|327|330.75|327.95|329.09|326.29|0
1664497200000|2022-09-30 00:20:00|329.62|326.82|330.98|328.18|331.34|328.54|329.44|326.64|0
1664497500000|2022-09-30 00:25:00|330.92|328.12|330.62|327.82|331.34|328.54|330.39|327.59|0
1664497800000|2022-09-30 00:30:00|330.74|327.94|330.62|327.82|331.04|328.24|329.91|327.11|0
1664498100000|2022-09-30 00:35:00|330.56|327.76|333.42|330.62|334.55|331.75|330.38|327.58|0
1664498400000|2022-09-30 00:40:00|333.59|330.79|334.25|331.45|334.73|331.93|333.23|330.43|0
1664498700000|2022-09-30 00:45:00|334.43|331.63|334.66|331.86|334.9|332.1|333.59|330.79|0
1664499000000|2022-09-30 00:50:00|334.55|331.75|333.83|331.03|335.98|333.18|333.83|331.03|0
1664499300000|2022-09-30 00:55:00|333.71|330.91|332.34|329.54|334.13|331.33|331.92|329.12|0
1664499600000|2022-09-30 01:00:00|332.27|329.47|333.11|330.31|333.17|330.37|331.68|328.88|0
1664499900000|2022-09-30 01:05:00|332.99|330.19|333.29|330.49|334.06|331.26|332.87|330.07|0
1664500200000|2022-09-30 01:10:00|333.34|330.54|330.49|327.69|333.34|330.54|330.49|327.69|0
1664500500000|2022-09-30 01:15:00|330.61|327.81|332.62|329.82|333.34|330.54|330.43|327.63|0
1664500800000|2022-09-30 01:20:00|332.57|329.77|332.33|329.53|333.34|330.54|332.26|329.46|0
1664501100000|2022-09-30 01:25:00|332.38|329.58|332.98|330.18|333.16|330.36|331.43|328.63|0
1664501400000|2022-09-30 01:30:00|333.21|330.41|332.74|329.94|334.05|331.25|331.25|328.45|0
1664501700000|2022-09-30 01:35:00|332.68|329.88|331.54|328.74|332.74|329.94|330.71|327.91|0
1664502000000|2022-09-30 01:40:00|331.49|328.69|331.01|328.21|332.49|329.69|331.01|328.21|0
1664502300000|2022-09-30 01:45:00|330.95|328.15|330.83|328.03|331.78|328.98|330.71|327.91|0
1664502600000|2022-09-30 01:50:00|330.65|327.85|329.52|326.72|331.01|328.21|328.46|325.66|0
1664502900000|2022-09-30 01:55:00|329.47|326.67|330.47|327.67|330.71|327.91|329.35|326.55|0
1664503200000|2022-09-30 02:00:00|330.41|327.61|330.58|327.78|331.72|328.92|330.41|327.61|0
1664503500000|2022-09-30 02:05:00|330.53|327.73|330.23|327.43|330.7|327.9|329.4|326.6|0
1664503800000|2022-09-30 02:10:00|330.35|327.55|331.71|328.91|332.12|329.32|329.99|327.19|0
1664504100000|2022-09-30 02:15:00|332.12|329.32|335.11|332.31|335.23|332.43|332.07|329.27|0
1664504400000|2022-09-30 02:20:00|335.35|332.55|336.54|333.74|337.63|334.83|335.23|332.43|0
1664504700000|2022-09-30 02:25:00|336.42|333.62|336.12|333.32|338.11|335.31|336.12|333.32|0
1664505000000|2022-09-30 02:30:00|336.24|333.44|336.3|333.5|336.78|333.98|335.22|332.42|0
1664505300000|2022-09-30 02:35:00|336.24|333.44|334.74|331.94|336.36|333.56|334.26|331.46|0
1664505600000|2022-09-30 02:40:00|334.56|331.76|334.14|331.34|334.92|332.12|333.78|330.98|0
1664505900000|2022-09-30 02:45:00|334.08|331.28|332.53|329.73|334.32|331.52|332.35|329.55|0
1664506200000|2022-09-30 02:50:00|332.59|329.79|333|330.2|333.18|330.38|332.35|329.55|0
1664506500000|2022-09-30 02:55:00|333.06|330.26|334.37|331.57|334.37|331.57|332.23|329.43|0
1664506800000|2022-09-30 03:00:00|334.13|331.33|333.71|330.91|334.25|331.45|333.53|330.73|0
1664507100000|2022-09-30 03:05:00|333.53|330.73|335.15|332.35|335.44|332.64|333.53|330.73|0
1664507400000|2022-09-30 03:10:00|335.09|332.29|335.03|332.23|336.04|333.24|334.97|332.17|0
1664507700000|2022-09-30 03:15:00|335.08|332.28|336.7|333.9|336.76|333.96|334.84|332.04|0
1664508000000|2022-09-30 03:20:00|336.64|333.84|335.38|332.58|336.64|333.84|334.54|331.74|0
1664508300000|2022-09-30 03:25:00|335.44|332.64|336.4|333.6|336.64|333.84|334.96|332.16|0
1664508600000|2022-09-30 03:30:00|336.64|333.84|335.43|332.63|337.48|334.68|335.19|332.39|0
1664508900000|2022-09-30 03:35:00|335.67|332.87|336.27|333.47|336.27|333.47|334.95|332.15|0
1664509200000|2022-09-30 03:40:00|336.33|333.53|336.03|333.23|336.81|334.01|335.55|332.75|0
1664509500000|2022-09-30 03:45:00|336.15|333.35|337.59|334.79|337.83|335.03|335.79|332.99|0
1664509800000|2022-09-30 03:50:00|337.71|334.91|339.22|336.42|339.46|336.66|337.71|334.91|0
1664510100000|2022-09-30 03:55:00|339.04|336.24|338.98|336.18|339.52|336.72|338.55|335.75|0
1664510400000|2022-09-30 04:00:00|338.91|336.11|338.79|335.99|339.28|336.48|338.19|335.39|0
1664510700000|2022-09-30 04:05:00|338.85|336.05|339.03|336.23|340.97|338.17|338.79|335.99|0
1664511000000|2022-09-30 04:10:00|338.97|336.17|338.42|335.62|338.97|336.17|338.3|335.5|0
1664511300000|2022-09-30 04:15:00|338.54|335.74|337.7|334.9|339.21|336.41|337.52|334.72|0
1664511600000|2022-09-30 04:20:00|337.76|334.96|337.82|335.02|338.3|335.5|337.34|334.54|0
1664511900000|2022-09-30 04:25:00|337.76|334.96|339.33|336.53|339.75|336.95|337.7|334.9|0
1664512200000|2022-09-30 04:30:00|339.26|336.46|338.66|335.86|339.63|336.83|338.42|335.62|0
1664512500000|2022-09-30 04:35:00|338.54|335.74|337.45|334.65|339.38|336.58|337.39|334.59|0
1664512800000|2022-09-30 04:40:00|337.51|334.71|336.19|333.39|338.05|335.25|335.88|333.08|0
1664513100000|2022-09-30 04:45:00|336.36|333.56|336.48|333.68|337.03|334.23|336.07|333.27|0
1664513400000|2022-09-30 04:50:00|336.6|333.8|336.42|333.62|337.27|334.47|335.76|332.96|0
1664513700000|2022-09-30 04:55:00|336.48|333.68|336.84|334.04|337.08|334.28|336.18|333.38|0
1664514000000|2022-09-30 05:00:00|336.9|334.1|336.84|334.04|337.2|334.4|335.76|332.96|0
1664514300000|2022-09-30 05:05:00|336.66|333.86|334.68|331.88|336.66|333.86|334.56|331.76|0
1664514600000|2022-09-30 05:10:00|334.8|332|334.32|331.52|334.8|332|333.78|330.98|0
1664514900000|2022-09-30 05:15:00|334.14|331.34|333.72|330.92|334.14|331.34|332.64|329.84|0
1664515200000|2022-09-30 05:20:00|333.84|331.04|332.64|329.84|333.84|331.04|332.05|329.25|0
1664515500000|2022-09-30 05:25:00|332.58|329.78|332.64|329.84|333.83|331.03|332.52|329.72|0
1664515800000|2022-09-30 05:30:00|332.52|329.72|332.34|329.54|332.76|329.96|331.75|328.95|0
1664516100000|2022-09-30 05:35:00|332.29|329.49|331.98|329.18|332.76|329.96|331.63|328.83|0
1664516400000|2022-09-30 05:40:00|331.86|329.06|330.49|327.69|331.86|329.06|330.19|327.39|0
1664516700000|2022-09-30 05:45:00|330.43|327.63|331.14|328.34|331.14|328.34|330.07|327.27|0
1664517000000|2022-09-30 05:50:00|331.03|328.23|331.8|329|332.1|329.3|330.73|327.93|0
1664517300000|2022-09-30 05:55:00|331.98|329.18|334.19|331.39|334.25|331.45|331.8|329|0
1664517600000|2022-09-30 06:00:00|333.77|330.97|332.57|329.77|333.89|331.09|330.96|328.16|0
1664517900000|2022-09-30 06:05:00|332.45|329.65|330.96|328.16|333.05|330.25|330.84|328.04|0
1664518200000|2022-09-30 06:10:00|330.9|328.1|331.02|328.22|331.49|328.69|329.71|326.91|0
1664518500000|2022-09-30 06:15:00|330.9|328.1|332.09|329.29|333.04|330.24|330.42|327.62|0
1664518800000|2022-09-30 06:20:00|331.97|329.17|331.67|328.87|333.04|330.24|331.55|328.75|0
1664519100000|2022-09-30 06:25:00|331.85|329.05|329.46|326.66|331.85|329.05|329.23|326.43|0
1664519400000|2022-09-30 06:30:00|329.34|326.54|329.4|326.6|330.17|327.37|328.87|326.07|0
1664519700000|2022-09-30 06:35:00|329.46|326.66|330.41|327.61|331.01|328.21|329.34|326.54|0
1664520000000|2022-09-30 06:40:00|330.35|327.55|330.76|327.96|331.18|328.38|329.4|326.6|0
1664520300000|2022-09-30 06:45:00|330.83|328.03|328.33|325.53|330.83|328.03|327.44|324.64|0
1664520600000|2022-09-30 06:50:00|328.21|325.41|326.97|324.17|328.51|325.71|326.26|323.46|0
1664520900000|2022-09-30 06:55:00|327.09|324.29|329.06|326.26|329.06|326.26|326.38|323.58|0
1664521200000|2022-09-30 07:00:00|329.24|326.44|323.65|320.85|329.24|326.44|323.49|320.69|0
1664521500000|2022-09-30 07:05:00|323.67|321.07|321.73|319.13|324.32|321.72|321.61|319.01|0
1664521800000|2022-09-30 07:10:00|322.08|319.48|321.26|318.66|322.19|319.59|321.14|318.54|0
1664522100000|2022-09-30 07:15:00|321.37|318.77|321.43|318.83|323.37|320.77|320.08|317.48|0
1664522400000|2022-09-30 07:20:00|321.2|318.6|318.1|315.5|321.49|318.89|317.87|315.27|0
1664522700000|2022-09-30 07:25:00|318.16|315.56|317.34|314.74|318.22|315.62|315.89|313.29|0
1664523000000|2022-09-30 07:30:00|317.4|314.8|316.12|313.52|318.79|316.19|316.01|313.41|0
1664523300000|2022-09-30 07:35:00|316.24|313.64|316.35|313.75|317.63|315.03|315.89|313.29|0
1664523600000|2022-09-30 07:40:00|316.12|313.52|317.97|315.37|318.09|315.49|315.77|313.17|0
1664523900000|2022-09-30 07:45:00|317.74|315.14|317.51|314.91|318.44|315.84|316.93|314.33|0
1664524200000|2022-09-30 07:50:00|317.62|315.02|317.04|314.44|317.74|315.14|316.11|313.51|0
1664524500000|2022-09-30 07:55:00|316.92|314.32|315.76|313.16|317.16|314.56|315.3|312.7|0
1664524800000|2022-09-30 08:00:00|315.3|312.7|315.88|313.28|316.52|313.92|314.84|312.24|0
1664525100000|2022-09-30 08:05:00|315.99|313.39|318.31|315.71|318.37|315.77|315.99|313.39|0
1664525400000|2022-09-30 08:10:00|318.2|315.6|317.03|314.43|318.43|315.83|316.92|314.32|0
1664525700000|2022-09-30 08:15:00|316.8|314.2|313.64|311.04|317.38|314.78|312.94|310.34|0
1664526000000|2022-09-30 08:20:00|313.52|310.92|313.17|310.57|315.26|312.66|313.17|310.57|0
1664526300000|2022-09-30 08:25:00|313.11|310.51|315.19|312.59|315.31|312.71|312.76|310.16|0
1664526600000|2022-09-30 08:30:00|315.25|312.65|314.03|311.43|315.42|312.82|313.33|310.73|0
1664526900000|2022-09-30 08:35:00|314.09|311.49|315.19|312.59|316.35|313.75|313.86|311.26|0
1664527200000|2022-09-30 08:40:00|315.3|312.7|315.3|312.7|316.35|313.75|314.49|311.89|0
1664527500000|2022-09-30 08:45:00|315.18|312.58|315.07|312.47|315.53|312.93|313.79|311.19|0
1664527800000|2022-09-30 08:50:00|315.18|312.58|310.96|308.36|315.3|312.7|310.67|308.07|0
1664528100000|2022-09-30 08:55:00|311.02|308.42|311.13|308.53|311.82|309.22|310.44|307.84|0
1664528400000|2022-09-30 09:00:00|310.85|308.25|313.55|310.95|313.78|311.18|310.85|308.25|0
1664528700000|2022-09-30 09:05:00|313.67|311.07|313.78|311.18|314.25|311.65|312.74|310.14|0
1664529000000|2022-09-30 09:10:00|313.73|311.13|314.13|311.53|314.13|311.53|312.97|310.37|0
1664529300000|2022-09-30 09:15:00|313.9|311.3|316.56|313.96|316.86|314.26|313.84|311.24|0
1664529600000|2022-09-30 09:20:00|316.68|314.08|315.86|313.26|317.61|315.01|315.86|313.26|0
1664529900000|2022-09-30 09:25:00|315.75|313.15|316.21|313.61|317.61|315.01|315.58|312.98|0
1664530200000|2022-09-30 09:30:00|316.33|313.73|315.74|313.14|316.68|314.08|314.58|311.98|0
1664530500000|2022-09-30 09:35:00|315.86|313.26|317.37|314.77|317.84|315.24|315.39|312.79|0
1664530800000|2022-09-30 09:40:00|317.26|314.66|317.6|315|318.66|316.06|316.9|314.3|0
1664531100000|2022-09-30 09:45:00|317.49|314.89|317.37|314.77|318.07|315.47|315.85|313.25|0
1664531400000|2022-09-30 09:50:00|317.25|314.65|317.95|315.35|318.07|315.47|315.85|313.25|0
1664531700000|2022-09-30 09:55:00|317.89|315.29|317.72|315.12|318.95|316.35|317.6|315|0
1664532000000|2022-09-30 10:00:00|317.95|315.35|315.27|312.67|318.3|315.7|315.03|312.43|0
1664532300000|2022-09-30 10:05:00|314.98|312.38|314.45|311.85|315.67|313.07|314.22|311.62|0
1664532600000|2022-09-30 10:10:00|314.51|311.91|312.89|310.29|314.68|312.08|312.71|310.11|0
1664532900000|2022-09-30 10:15:00|312.95|310.35|314.8|312.2|314.86|312.26|312.37|309.77|0
1664533200000|2022-09-30 10:20:00|314.91|312.31|314.91|312.31|316.31|313.71|314.79|312.19|0
1664533500000|2022-09-30 10:25:00|314.85|312.25|313.29|310.69|315.67|313.07|312.13|309.53|0
1664533800000|2022-09-30 10:30:00|313.4|310.8|314.27|311.67|314.44|311.84|313.4|310.8|0
1664534100000|2022-09-30 10:35:00|314.21|311.61|314.44|311.84|314.67|312.07|312.94|310.34|0
1664534400000|2022-09-30 10:40:00|314.56|311.96|315.72|313.12|315.83|313.23|314.09|311.49|0
1664534700000|2022-09-30 10:45:00|315.83|313.23|317.58|314.98|318.28|315.68|315.71|313.11|0
1664535000000|2022-09-30 10:50:00|317.81|315.21|319.8|317.2|320.62|318.02|317.58|314.98|0
1664535300000|2022-09-30 10:55:00|319.68|317.08|320.5|317.9|321.45|318.85|319.68|317.08|0
1664535600000|2022-09-30 11:00:00|320.27|317.67|321.92|319.32|322.03|319.43|319.45|316.85|0
1664535900000|2022-09-30 11:05:00|321.68|319.08|323.28|320.68|323.33|320.73|321.09|318.49|0
1664536200000|2022-09-30 11:10:00|323.45|320.85|324.18|321.58|325.6|323|322.28|319.68|0
1664536500000|2022-09-30 11:15:00|324.06|321.46|322.99|320.39|324.53|321.93|322.99|320.39|0
1664536800000|2022-09-30 11:20:00|323.06|320.46|322.99|320.39|323.7|321.1|322.52|319.92|0
1664537100000|2022-09-30 11:25:00|322.87|320.27|321.81|319.21|323.7|321.1|321.81|319.21|0
1664537400000|2022-09-30 11:30:00|321.69|319.09|324.64|322.04|324.64|322.04|321.69|319.09|0
1664537700000|2022-09-30 11:35:00|324.53|321.93|324.94|322.34|326.19|323.59|324.41|321.81|0
1664538000000|2022-09-30 11:40:00|324.88|322.28|325.71|323.11|325.83|323.23|324.52|321.92|0
1664538300000|2022-09-30 11:45:00|325.83|323.23|328.11|325.51|329.01|326.41|325.83|323.23|0
1664538600000|2022-09-30 11:50:00|327.94|325.34|327.99|325.39|329.31|326.71|327.64|325.04|0
1664538900000|2022-09-30 11:55:00|328.11|325.51|326.21|323.61|328.59|325.99|325.61|323.01|0
1664539200000|2022-09-30 12:00:00|326.09|323.49|325.73|323.13|326.39|323.79|324.31|321.71|0
1664539500000|2022-09-30 12:05:00|325.67|323.07|326.2|323.6|327.04|324.44|325.55|322.95|0
1664539800000|2022-09-30 12:10:00|326.26|323.66|326.79|324.19|327.27|324.67|324.78|322.18|0
1664540100000|2022-09-30 12:15:00|326.91|324.31|326.44|323.84|327.98|325.38|325.25|322.65|0
1664540400000|2022-09-30 12:20:00|326.55|323.95|326.67|324.07|327.09|324.49|325.6|323|0
1664540700000|2022-09-30 12:25:00|326.55|323.95|321.18|318.58|327.03|324.43|319.6|317|0
1664541000000|2022-09-30 12:30:00|320.48|317.88|331.77|329.17|336.04|333.44|320.48|317.88|0
1664541300000|2022-09-30 12:35:00|331.89|329.29|330.13|327.53|332.29|329.69|328.82|326.22|0
1664541600000|2022-09-30 12:40:00|330.25|327.65|324.85|322.25|331.09|328.49|323.67|321.07|0
1664541900000|2022-09-30 12:45:00|324.67|322.07|328.82|326.22|329.06|326.46|324.02|321.42|0
1664542200000|2022-09-30 12:50:00|328.94|326.34|328.93|326.33|330.01|327.41|327.39|324.79|0
1664542500000|2022-09-30 12:55:00|328.7|326.1|327.62|325.02|328.82|326.22|325.85|323.25|0
1664542800000|2022-09-30 13:00:00|327.8|325.2|331.07|328.47|331.07|328.47|325.49|322.89|0
1664543100000|2022-09-30 13:05:00|330.95|328.35|332.51|329.91|332.99|330.39|330.71|328.11|0
1664543400000|2022-09-30 13:10:00|332.39|329.79|331.42|328.82|332.75|330.15|331.18|328.58|0
1664543700000|2022-09-30 13:15:00|331.3|328.7|331.9|329.3|332.74|330.14|331.18|328.58|0
1664544000000|2022-09-30 13:20:00|332.26|329.66|333.34|330.74|333.83|331.23|331.3|328.7|0
1664544300000|2022-09-30 13:25:00|333.7|331.1|335.64|333.04|335.64|333.04|333.46|330.86|0
1664544600000|2022-09-30 13:30:00|335.51|332.91|332.55|329.95|335.76|333.16|331.11|328.51|0
1664544900000|2022-09-30 13:35:00|331.83|329.23|342.34|339.74|344.55|341.95|331.83|329.23|0
1664545200000|2022-09-30 13:40:00|342.58|339.98|337.58|334.98|344.8|342.2|333.59|330.99|0
1664545500000|2022-09-30 13:45:00|337.64|335.04|338.3|335.7|342.09|339.49|335.04|332.44|0
1664545800000|2022-09-30 13:50:00|338.43|335.83|329.78|327.18|339.52|336.92|329.78|327.18|0
1664546100000|2022-09-30 13:55:00|329.66|327.06|329.17|326.57|330.49|327.89|326.2|323.6|0
1664546400000|2022-09-30 14:00:00|328.88|326.28|329.89|327.29|333.02|330.42|328.34|325.74|0
1664546700000|2022-09-30 14:05:00|329.77|327.17|330.49|327.89|333.26|330.66|328.81|326.21|0
1664547000000|2022-09-30 14:10:00|330.37|327.77|331.25|328.65|332.81|330.21|327.74|325.14|0
1664547300000|2022-09-30 14:15:00|330.77|328.17|331.25|328.65|335.84|333.24|330.17|327.57|0
1664547600000|2022-09-30 14:20:00|331.49|328.89|330.28|327.68|333.05|330.45|329.8|327.2|0
1664547900000|2022-09-30 14:25:00|330.52|327.92|328.96|326.36|332.69|330.09|327.06|324.46|0
1664548200000|2022-09-30 14:30:00|329.32|326.72|323.49|320.89|329.68|327.08|323.14|320.54|0
1664548500000|2022-09-30 14:35:00|323.44|320.84|323.49|320.89|324.68|322.08|321.84|319.24|0
1664548800000|2022-09-30 14:40:00|323.26|320.66|324.32|321.72|325.62|323.02|323.26|320.66|0
1664549100000|2022-09-30 14:45:00|324.44|321.84|325.26|322.66|327.64|325.04|323.49|320.89|0
1664549400000|2022-09-30 14:50:00|325.03|322.43|323.84|321.24|325.97|323.37|322.19|319.59|0
1664549700000|2022-09-30 14:55:00|323.55|320.95|323.82|321.22|326.96|324.36|323.01|320.41|0
1664550000000|2022-09-30 15:00:00|323.11|320.51|321.1|318.5|325.95|323.35|320.28|317.68|0
1664550300000|2022-09-30 15:05:00|321.05|318.45|316.54|313.94|321.81|319.21|316.31|313.71|0
1664550600000|2022-09-30 15:10:00|316.66|314.06|316.48|313.88|319.16|316.56|315.21|312.61|0
1664550900000|2022-09-30 15:15:00|316.37|313.77|316|313.4|318.23|315.63|315.32|312.72|0
1664551200000|2022-09-30 15:20:00|315.89|313.29|314.84|312.24|316.12|313.52|314.37|311.77|0
1664551500000|2022-09-30 15:25:00|314.72|312.12|315.53|312.93|316|313.4|313.79|311.19|0
1664551800000|2022-09-30 15:30:00|316|313.4|316.11|313.51|316.82|314.22|314.72|312.12|0
1664552100000|2022-09-30 15:35:00|315.99|313.39|319.04|316.44|319.74|317.14|315.76|313.16|0
1664552400000|2022-09-30 15:40:00|319.15|316.55|324.12|321.52|324.36|321.76|318.57|315.97|0
1664552700000|2022-09-30 15:45:00|324.24|321.64|325.79|323.19|326.03|323.43|323.05|320.45|0
1664553000000|2022-09-30 15:50:00|326.03|323.43|327.61|325.01|328.22|325.62|324.67|322.07|0
1664553300000|2022-09-30 15:55:00|327.73|325.13|327.37|324.77|328.33|325.73|326.89|324.29|0
1664553600000|2022-09-30 16:00:00|327.44|324.84|329.77|327.17|330.98|328.38|327.44|324.84|0
1664553900000|2022-09-30 16:05:00|329.53|326.93|331.22|328.62|331.34|328.74|328.57|325.97|0
1664554200000|2022-09-30 16:10:00|331.34|328.74|328.85|326.25|331.58|328.98|328.85|326.25|0
1664554500000|2022-09-30 16:15:00|328.73|326.13|328.61|326.01|328.97|326.37|327.41|324.81|0
1664554800000|2022-09-30 16:20:00|328.85|326.25|328.61|326.01|332.23|329.63|328.01|325.41|0
1664555100000|2022-09-30 16:25:00|328.85|326.25|329.21|326.61|329.69|327.09|327.4|324.8|0
1664555400000|2022-09-30 16:30:00|329.33|326.73|327.76|325.16|329.57|326.97|327.4|324.8|0
1664555700000|2022-09-30 16:35:00|328|325.4|325.72|323.12|328.6|326|325.24|322.64|0
1664556000000|2022-09-30 16:40:00|325.84|323.24|325.48|322.88|326.68|324.08|325.24|322.64|0
1664556300000|2022-09-30 16:45:00|325.72|323.12|325.48|322.88|326.32|323.72|324.76|322.16|0
1664556600000|2022-09-30 16:50:00|325.36|322.76|327.75|325.15|327.75|325.15|324.76|322.16|0
1664556900000|2022-09-30 16:55:00|327.63|325.03|328.23|325.63|328.47|325.87|326.79|324.19|0
1664557200000|2022-09-30 17:00:00|328.17|325.57|329.68|327.08|331.13|328.53|328.11|325.51|0
1664557500000|2022-09-30 17:05:00|329.55|326.95|328.59|325.99|329.92|327.32|327.15|324.55|0
1664557800000|2022-09-30 17:10:00|328.47|325.87|329.67|327.07|329.79|327.19|326.67|324.07|0
1664558100000|2022-09-30 17:15:00|329.79|327.19|330.39|327.79|331.12|328.52|328.35|325.75|0
1664558400000|2022-09-30 17:20:00|330.27|327.67|330.03|327.43|330.63|328.03|328.58|325.98|0
1664558700000|2022-09-30 17:25:00|330.27|327.67|327.98|325.38|330.87|328.27|327.14|324.54|0
1664559000000|2022-09-30 17:30:00|328.1|325.5|330.51|327.91|330.51|327.91|327.14|324.54|0
1664559300000|2022-09-30 17:35:00|330.39|327.79|333.9|331.3|334.15|331.55|330.39|327.79|0
1664559600000|2022-09-30 17:40:00|333.66|331.06|335.85|333.25|335.85|333.25|333.66|331.06|0
1664559900000|2022-09-30 17:45:00|335.98|333.38|337.32|334.72|337.32|334.72|335.73|333.13|0
1664560200000|2022-09-30 17:50:00|337.45|334.85|336.9|334.3|338|335.4|334.66|332.06|0
1664560500000|2022-09-30 17:55:00|337.02|334.42|337.87|335.27|337.87|335.27|335.92|333.32|0
1664560800000|2022-09-30 18:00:00|337.99|335.39|338.85|336.25|339.46|336.86|336.89|334.29|0
1664561100000|2022-09-30 18:05:00|338.97|336.37|337.26|334.66|339.71|337.11|336.89|334.29|0
1664561400000|2022-09-30 18:10:00|337.5|334.9|336.4|333.8|337.5|334.9|335.3|332.7|0
1664561700000|2022-09-30 18:15:00|336.52|333.92|336.64|334.04|336.89|334.29|333.96|331.36|0
1664562000000|2022-09-30 18:20:00|336.76|334.16|337.37|334.77|338.11|335.51|335.3|332.7|0
1664562300000|2022-09-30 18:25:00|337.49|334.89|338.84|336.24|340.81|338.21|337.49|334.89|0
1664562600000|2022-09-30 18:30:00|338.96|336.36|336.64|334.04|339.94|337.34|336.64|334.04|0
1664562900000|2022-09-30 18:35:00|336.88|334.28|338.96|336.36|340.43|337.83|336.88|334.28|0
1664563200000|2022-09-30 18:40:00|339.08|336.48|341.91|339.31|343.65|341.05|339.08|336.48|0
1664563500000|2022-09-30 18:45:00|341.67|339.07|343.27|340.67|346.5|343.9|341.67|339.07|0
1664563800000|2022-09-30 18:50:00|343.02|340.42|342.97|340.37|343.72|341.12|341.36|338.76|0
1664564100000|2022-09-30 18:55:00|343.1|340.5|344.96|342.36|346.09|343.49|343.04|340.44|0
1664564400000|2022-09-30 19:00:00|345.09|342.49|340.74|338.14|345.96|343.36|338.28|335.68|0
1664564700000|2022-09-30 19:05:00|340.37|337.77|342.22|339.62|342.6|340|338.52|335.92|0
1664565000000|2022-09-30 19:10:00|342.47|339.87|344.96|342.36|345.83|343.23|340.25|337.65|0
1664565300000|2022-09-30 19:15:00|345.08|342.48|343.58|340.98|346.58|343.98|342.1|339.5|0
1664565600000|2022-09-30 19:20:00|343.21|340.61|343.46|340.86|345.95|343.35|342.47|339.87|0
1664565900000|2022-09-30 19:25:00|343.83|341.23|341.6|339|347.32|344.72|341.23|338.63|0
1664566200000|2022-09-30 19:30:00|341.35|338.75|344.2|341.6|345.45|342.85|338.39|335.79|0
1664566500000|2022-09-30 19:35:00|344.32|341.72|345.57|342.97|346.69|344.09|342.71|340.11|0
1664566800000|2022-09-30 19:40:00|345.82|343.22|343.7|341.1|345.82|343.22|342.58|339.98|0
1664567100000|2022-09-30 19:45:00|343.57|340.97|343.7|341.1|345.19|342.59|341.59|338.99|0
1664567400000|2022-09-30 19:50:00|343.57|340.97|349.92|347.32|349.92|347.32|343.57|340.97|0
1664567700000|2022-09-30 19:55:00|350.17|347.57|350.8|348.2|354.93|352.33|349.67|347.07|0
1664568000000|2022-09-30 20:00:00|354.35|351.75|351.56|348.96|354.35|351.75|349.92|347.32|0
1664568300000|2022-09-30 20:05:00|351.69|349.09|348.53|345.93|352.07|349.47|348.15|345.55|0
1664568600000|2022-09-30 20:10:00|348.78|346.18|347.27|344.67|348.91|346.31|347.15|344.55|0
1664756400000|2022-10-03 00:20:00|363.82|361.02|363.49|360.69|363.82|361.02|363.1|360.3|0
1664756700000|2022-10-03 00:25:00|363.36|360.56|364.4|361.6|365.57|362.77|363.36|360.56|0
1664757000000|2022-10-03 00:30:00|364.53|361.73|365.43|362.63|365.95|363.15|364.46|361.66|0
1664757300000|2022-10-03 00:35:00|365.3|362.5|366.86|364.06|367.38|364.58|364.91|362.11|0
1664757600000|2022-10-03 00:40:00|366.54|363.74|367.51|364.71|367.51|364.71|366.21|363.41|0
1664757900000|2022-10-03 00:45:00|367.38|364.58|366.72|363.92|367.47|364.67|366.08|363.28|0
1664758200000|2022-10-03 00:50:00|366.46|363.66|367.3|364.5|367.89|365.09|366.06|363.26|0
1664758500000|2022-10-03 00:55:00|367.36|364.56|367.83|365.03|369.06|366.26|367.35|364.55|0
1664758800000|2022-10-03 01:00:00|367.7|364.9|366.59|363.79|367.83|365.03|365.88|363.08|0
1664759100000|2022-10-03 01:05:00|366.2|363.4|364.71|361.91|366.53|363.73|364.06|361.26|0
1664759400000|2022-10-03 01:10:00|364.58|361.78|363.07|360.27|364.58|361.78|361.91|359.11|0
1664759700000|2022-10-03 01:15:00|362.88|360.08|363.19|360.39|365.13|362.33|362.81|360.01|0
1664760000000|2022-10-03 01:20:00|363|360.2|363.19|360.39|363.84|361.04|362.48|359.68|0
1664760300000|2022-10-03 01:25:00|363.13|360.33|359.2|356.4|363.71|360.91|358.95|356.15|0
1664760600000|2022-10-03 01:30:00|359.07|356.27|357.85|355.05|359.84|357.04|356.96|354.16|0
1664760900000|2022-10-03 01:35:00|357.98|355.18|357.34|354.54|358.37|355.57|356.83|354.03|0
1664761200000|2022-10-03 01:40:00|357.47|354.67|355.04|352.24|357.72|354.92|355.04|352.24|0
1664761500000|2022-10-03 01:45:00|355.29|352.49|351.61|348.81|355.68|352.88|351.1|348.3|0
1664761800000|2022-10-03 01:50:00|351.99|349.19|350.97|348.17|352.62|349.82|350.28|347.48|0
1664762100000|2022-10-03 01:55:00|351.04|348.24|350.84|348.04|352.11|349.31|350.84|348.04|0
1664762400000|2022-10-03 02:00:00|350.66|347.86|352.22|349.42|352.49|349.69|350.66|347.86|0
1664762700000|2022-10-03 02:05:00|352.28|349.48|353.93|351.13|354.13|351.33|352.03|349.23|0
1664763000000|2022-10-03 02:10:00|353.68|350.88|352.53|349.73|354.44|351.64|352.53|349.73|0
1664763300000|2022-10-03 02:15:00|352.6|349.8|353.55|350.75|353.55|350.75|352.15|349.35|0
1664763600000|2022-10-03 02:20:00|353.67|350.87|355.27|352.47|355.71|352.91|353.61|350.81|0
1664763900000|2022-10-03 02:25:00|355.07|352.27|355.33|352.53|355.58|352.78|354.18|351.38|0
1664764200000|2022-10-03 02:30:00|355.46|352.66|355.33|352.53|355.84|353.04|354.82|352.02|0
1664764500000|2022-10-03 02:35:00|355.39|352.59|355.32|352.52|356.73|353.93|355.2|352.4|0
1664764800000|2022-10-03 02:40:00|355.2|352.4|354.3|351.5|355.2|352.4|354.17|351.37|0
1664765100000|2022-10-03 02:45:00|354.17|351.37|353.35|350.55|354.81|352.01|353.15|350.35|0
1664765400000|2022-10-03 02:50:00|353.22|350.42|352.01|349.21|353.22|350.42|351.57|348.77|0
1664765700000|2022-10-03 02:55:00|352.13|349.33|357.17|354.37|357.36|354.56|352.13|349.33|0
1664766000000|2022-10-03 03:00:00|357.36|354.56|355.95|353.15|357.36|354.56|355.25|352.45|0
1664766300000|2022-10-03 03:05:00|355.83|353.03|354.67|351.87|356.21|353.41|354.29|351.49|0
1664766600000|2022-10-03 03:10:00|354.8|352|354.54|351.74|355.06|352.26|354.42|351.62|0
1664766900000|2022-10-03 03:15:00|354.48|351.68|351.94|349.14|354.54|351.74|351.87|349.07|0
1664767200000|2022-10-03 03:20:00|351.87|349.07|353.01|350.21|353.77|350.97|351.24|348.44|0
1664767500000|2022-10-03 03:25:00|353.14|350.34|354.28|351.48|354.28|351.48|352.82|350.02|0
1664767800000|2022-10-03 03:30:00|354.15|351.35|353.71|350.91|354.92|352.12|353.39|350.59|0
1664768100000|2022-10-03 03:35:00|353.77|350.97|351.35|348.55|353.9|351.1|350.47|347.67|0
1664768400000|2022-10-03 03:40:00|351.55|348.75|352.18|349.38|352.69|349.89|351.48|348.68|0
1664768700000|2022-10-03 03:45:00|352.11|349.31|352.69|349.89|353.07|350.27|351.86|349.06|0
1664769000000|2022-10-03 03:50:00|352.75|349.95|351.6|348.8|353|350.2|351.6|348.8|0
1664769300000|2022-10-03 03:55:00|351.73|348.93|353.12|350.32|353.51|350.71|351.73|348.93|0
1664769600000|2022-10-03 04:00:00|353.06|350.26|353.06|350.26|354.01|351.21|352.61|349.81|0
1664769900000|2022-10-03 04:05:00|352.99|350.19|355.42|352.62|355.8|353|352.04|349.24|0
1664770200000|2022-10-03 04:10:00|355.29|352.49|354.39|351.59|355.61|352.81|354.14|351.34|0
1664770500000|2022-10-03 04:15:00|354.33|351.53|354.33|351.53|355.29|352.49|353.63|350.83|0
1664770800000|2022-10-03 04:20:00|354.46|351.66|355.22|352.42|355.6|352.8|354.46|351.66|0
1664771100000|2022-10-03 04:25:00|355.28|352.48|355.02|352.22|355.48|352.68|354.13|351.33|0
1664771400000|2022-10-03 04:30:00|354.96|352.16|354.71|351.91|355.15|352.35|354.45|351.65|0
1664771700000|2022-10-03 04:35:00|354.77|351.97|356.3|353.5|356.3|353.5|354.77|351.97|0
1664772000000|2022-10-03 04:40:00|356.17|353.37|354.89|352.09|356.55|353.75|354.63|351.83|0
1664772300000|2022-10-03 04:45:00|354.83|352.03|354.95|352.15|355.91|353.11|354.7|351.9|0
1664772600000|2022-10-03 04:50:00|355.02|352.22|354.25|351.45|355.08|352.28|354.25|351.45|0
1664772900000|2022-10-03 04:55:00|354.31|351.51|355.01|352.21|355.01|352.21|353.99|351.19|0
1664773200000|2022-10-03 05:00:00|354.95|352.15|354.75|351.95|355.97|353.17|353.86|351.06|0
1664773500000|2022-10-03 05:05:00|354.82|352.02|356.8|354|357.18|354.38|354.24|351.44|0
1664773800000|2022-10-03 05:10:00|356.54|353.74|357.05|354.25|357.83|355.03|356.41|353.61|0
1664774100000|2022-10-03 05:15:00|356.86|354.06|357.82|355.02|357.95|355.15|356.41|353.61|0
1664774400000|2022-10-03 05:20:00|357.95|355.15|356.41|353.61|357.95|355.15|356.03|353.23|0
1664774700000|2022-10-03 05:25:00|356.6|353.8|356.86|354.06|357.18|354.38|356.28|353.48|0
1664775000000|2022-10-03 05:30:00|356.92|354.12|355.76|352.96|356.92|354.12|355.64|352.84|0
1664775300000|2022-10-03 05:35:00|355.64|352.84|354.42|351.62|355.83|353.03|354.36|351.56|0
1664775600000|2022-10-03 05:40:00|354.36|351.56|352.26|349.46|354.68|351.88|352.06|349.26|0
1664775900000|2022-10-03 05:45:00|352.19|349.39|351.17|348.37|352.19|349.39|350.67|347.87|0
1664776200000|2022-10-03 05:50:00|351.05|348.25|347.51|344.71|351.05|348.25|347.01|344.21|0
1664776500000|2022-10-03 05:55:00|347.39|344.59|349.42|346.62|349.91|347.11|347.39|344.59|0
1664776800000|2022-10-03 06:00:00|349.67|346.87|347.15|344.35|349.67|346.87|346.64|343.84|0
1664777100000|2022-10-03 06:05:00|347.27|344.47|345.7|342.9|348.03|345.23|343.01|340.21|0
1664777400000|2022-10-03 06:10:00|345.58|342.78|346.64|343.84|347.02|344.22|345.26|342.46|0
1664777700000|2022-10-03 06:15:00|346.33|343.53|347.33|344.53|347.52|344.72|346.01|343.21|0
1664778000000|2022-10-03 06:20:00|347.39|344.59|350.42|347.62|350.55|347.75|347.39|344.59|0
1664778300000|2022-10-03 06:25:00|350.49|347.69|349.15|346.35|351.25|348.45|349.15|346.35|0
1664778600000|2022-10-03 06:30:00|349.28|346.48|350.42|347.62|350.67|347.87|348.97|346.17|0
1664778900000|2022-10-03 06:35:00|350.23|347.43|349.72|346.92|351.94|349.14|349.66|346.86|0
1664779200000|2022-10-03 06:40:00|349.66|346.86|351.75|348.95|351.81|349.01|349.66|346.86|0
1664779500000|2022-10-03 06:45:00|351.68|348.88|352.19|349.39|353.72|350.92|351.56|348.76|0
1664779800000|2022-10-03 06:50:00|352.26|349.46|351.04|348.24|352.44|349.64|350.79|347.99|0
1664780100000|2022-10-03 06:55:00|350.98|348.18|349.4|346.6|351.17|348.37|349.4|346.6|0
1664780400000|2022-10-03 07:00:00|349.27|346.47|350.41|347.61|352.69|349.89|349.27|346.47|0
1664780700000|2022-10-03 07:05:00|350.69|348.09|350.37|347.77|351.07|348.47|345.89|343.29|0
1664781000000|2022-10-03 07:10:00|350.43|347.83|351.76|349.16|355.59|352.99|350.05|347.45|0
1664781300000|2022-10-03 07:15:00|352.02|349.42|347.9|345.3|352.59|349.99|347.52|344.92|0
1664781600000|2022-10-03 07:20:00|347.65|345.05|348.34|345.74|348.65|346.05|346.26|343.66|0
1664781900000|2022-10-03 07:25:00|348.4|345.8|347.52|344.92|348.46|345.86|346.83|344.23|0
1664782200000|2022-10-03 07:30:00|347.39|344.79|349.98|347.38|350.93|348.33|346.76|344.16|0
1664782500000|2022-10-03 07:35:00|349.91|347.31|352.77|350.17|352.96|350.36|349.85|347.25|0
1664782800000|2022-10-03 07:40:00|352.83|350.23|351.69|349.09|353.41|350.81|349.66|347.06|0
1664783100000|2022-10-03 07:45:00|351.88|349.28|350.03|347.43|352.32|349.72|349.53|346.93|0
1664783400000|2022-10-03 07:50:00|349.97|347.37|352.57|349.97|353.34|350.74|349.65|347.05|0
1664783700000|2022-10-03 07:55:00|352.64|350.04|351.55|348.95|353.08|350.48|350.22|347.62|0
1664784000000|2022-10-03 08:00:00|351.49|348.89|355.63|353.03|355.76|353.16|351.49|348.89|0
1664784300000|2022-10-03 08:05:00|355.7|353.1|355.63|353.03|356.6|354|355.12|352.52|0
1664784600000|2022-10-03 08:10:00|355.76|353.16|354.16|351.56|356.27|353.67|354.1|351.5|0
1664784900000|2022-10-03 08:15:00|354.22|351.62|353.65|351.05|354.99|352.39|353.07|350.47|0
1664785200000|2022-10-03 08:20:00|353.71|351.11|353.2|350.6|354.22|351.62|352.63|350.03|0
1664785500000|2022-10-03 08:25:00|353.45|350.85|353.83|351.23|354.92|352.32|352.31|349.71|0
1664785800000|2022-10-03 08:30:00|353.96|351.36|351.54|348.94|355.43|352.83|351.54|348.94|0
1664786100000|2022-10-03 08:35:00|351.41|348.81|352.75|350.15|353.57|350.97|351.41|348.81|0
1664786400000|2022-10-03 08:40:00|352.94|350.34|352.75|350.15|353.45|350.85|351.86|349.26|0
1664786700000|2022-10-03 08:45:00|352.68|350.08|352.42|349.82|353.38|350.78|351.53|348.93|0
1664787000000|2022-10-03 08:50:00|352.36|349.76|351.91|349.31|353.13|350.53|351.72|349.12|0
1664787300000|2022-10-03 08:55:00|352.04|349.44|352.55|349.95|352.8|350.2|351.78|349.18|0
1664787600000|2022-10-03 09:00:00|352.67|350.07|355.48|352.88|355.74|353.14|352.67|350.07|0
1664787900000|2022-10-03 09:05:00|355.74|353.14|357.28|354.68|358.25|355.65|355.23|352.63|0
1664788200000|2022-10-03 09:10:00|357.22|354.62|355.48|352.88|357.22|354.62|355.22|352.62|0
1664788500000|2022-10-03 09:15:00|355.22|352.62|354.2|351.6|355.22|352.62|353.56|350.96|0
1664788800000|2022-10-03 09:20:00|354.26|351.66|350.76|348.16|354.26|351.66|350.25|347.65|0
1664789100000|2022-10-03 09:25:00|351.14|348.54|350.44|347.84|351.9|349.3|349.99|347.39|0
1664789400000|2022-10-03 09:30:00|350.37|347.77|348.98|346.38|350.88|348.28|348.85|346.25|0
1664789700000|2022-10-03 09:35:00|348.85|346.25|350.5|347.9|350.75|348.15|348.22|345.62|0
1664790000000|2022-10-03 09:40:00|350.62|348.02|351.38|348.78|351.89|349.29|349.74|347.14|0
1664790300000|2022-10-03 09:45:00|351.26|348.66|351.25|348.65|352.15|349.55|351.13|348.53|0
1664790600000|2022-10-03 09:50:00|351.64|349.04|350.3|347.7|351.7|349.1|349.99|347.39|0
1664790900000|2022-10-03 09:55:00|350.24|347.64|349.35|346.75|350.3|347.7|349.22|346.62|0
1664791200000|2022-10-03 10:00:00|349.22|346.62|348.46|345.86|349.98|347.38|348.15|345.55|0
1664791500000|2022-10-03 10:05:00|348.59|345.99|348.97|346.37|349.6|347|348.53|345.93|0
1664791800000|2022-10-03 10:10:00|349.09|346.49|349.22|346.62|349.34|346.74|347.2|344.6|0
1664792100000|2022-10-03 10:15:00|349.16|346.56|349.21|346.61|350.04|347.44|349.09|346.49|0
1664792400000|2022-10-03 10:20:00|348.83|346.23|348.58|345.98|349.21|346.61|347.7|345.1|0
1664792700000|2022-10-03 10:25:00|348.71|346.11|346.69|344.09|349.15|346.55|346.56|343.96|0
1664793000000|2022-10-03 10:30:00|346.81|344.21|347.69|345.09|348.2|345.6|346.69|344.09|0
1664793300000|2022-10-03 10:35:00|347.76|345.16|349.33|346.73|349.33|346.73|347.44|344.84|0
1664793600000|2022-10-03 10:40:00|349.27|346.67|348.95|346.35|349.71|347.11|348.57|345.97|0
1664793900000|2022-10-03 10:45:00|349.2|346.6|346.49|343.89|349.2|346.6|346.49|343.89|0
1664794200000|2022-10-03 10:50:00|345.67|343.07|346.68|344.08|347.81|345.21|344.79|342.19|0
1664794500000|2022-10-03 10:55:00|346.8|344.2|343.98|341.38|346.87|344.27|343.79|341.19|0
1664794800000|2022-10-03 11:00:00|343.92|341.32|344.66|342.06|345.79|343.19|343.41|340.81|0
1664795100000|2022-10-03 11:05:00|344.6|342|340.09|337.49|345.17|342.57|339.47|336.87|0
1664795400000|2022-10-03 11:10:00|340.34|337.74|341.79|339.19|343.55|340.95|340.09|337.49|0
1664795700000|2022-10-03 11:15:00|342.17|339.57|342.17|339.57|342.17|339.57|340.79|338.19|0
1664796000000|2022-10-03 11:20:00|342.29|339.69|342.17|339.57|343.04|340.44|342.04|339.44|0
1664796300000|2022-10-03 11:25:00|342.04|339.44|342.04|339.44|342.67|340.07|341.85|339.25|0
1664796600000|2022-10-03 11:30:00|341.79|339.19|341.54|338.94|342.66|340.06|340.91|338.31|0
1664796900000|2022-10-03 11:35:00|341.66|339.06|340.35|337.75|341.78|339.18|339.41|336.81|0
1664797200000|2022-10-03 11:40:00|340.41|337.81|341.03|338.43|341.03|338.43|339.78|337.18|0
1664797500000|2022-10-03 11:45:00|341.1|338.5|342.16|339.56|342.16|339.56|339.78|337.18|0
1664797800000|2022-10-03 11:50:00|342.28|339.68|342.15|339.55|343.03|340.43|341.78|339.18|0
1664798100000|2022-10-03 11:55:00|342.09|339.49|337.54|334.94|342.4|339.8|337.42|334.82|0
1664798400000|2022-10-03 12:00:00|337.66|335.06|337.29|334.69|338.66|336.06|335.68|333.08|0
1664798700000|2022-10-03 12:05:00|337.41|334.81|337.29|334.69|338.41|335.81|336.79|334.19|0
1664799000000|2022-10-03 12:10:00|337.6|335|338.9|336.3|339.65|337.05|337.6|335|0
1664799300000|2022-10-03 12:15:00|338.78|336.18|339.4|336.8|340.21|337.61|338.15|335.55|0
1664799600000|2022-10-03 12:20:00|339.77|337.17|337.16|334.56|339.89|337.29|336.91|334.31|0
1664799900000|2022-10-03 12:25:00|337.28|334.68|337.28|334.68|337.41|334.81|336.91|334.31|0
1664800200000|2022-10-03 12:30:00|337.22|334.62|334.56|331.96|338.15|335.55|333.57|330.97|0
1664800500000|2022-10-03 12:35:00|334.44|331.84|335.67|333.07|336.16|333.56|334.44|331.84|0
1664800800000|2022-10-03 12:40:00|335.79|333.19|333.69|331.09|335.79|333.19|333.32|330.72|0
1664801100000|2022-10-03 12:45:00|333.57|330.97|330.93|328.33|333.94|331.34|330.87|328.27|0
1664801400000|2022-10-03 12:50:00|331.24|328.64|331.36|328.76|331.36|328.76|329.28|326.68|0
1664801700000|2022-10-03 12:55:00|331.48|328.88|333.29|330.69|333.32|330.72|330.49|327.89|0
1664802000000|2022-10-03 13:00:00|333.42|330.82|332.07|329.47|333.54|330.94|331.94|329.34|0
1664802300000|2022-10-03 13:05:00|332.19|329.59|331.94|329.34|332.92|330.32|331.21|328.61|0
1664802600000|2022-10-03 13:10:00|331.82|329.22|330.11|327.51|332.43|329.83|330.11|327.51|0
1664802900000|2022-10-03 13:15:00|330.05|327.45|329.5|326.9|331.08|328.48|328.89|326.29|0
1664803200000|2022-10-03 13:20:00|329.62|327.02|331.32|328.72|331.45|328.85|329.37|326.77|0
1664803500000|2022-10-03 13:25:00|331.45|328.85|333.16|330.56|333.28|330.68|331.45|328.85|0
1664803800000|2022-10-03 13:30:00|333.41|330.81|336.24|333.64|338.22|335.62|331.57|328.97|0
1664804100000|2022-10-03 13:35:00|336.85|334.25|340.33|337.73|340.33|337.73|336.36|333.76|0
1664804400000|2022-10-03 13:40:00|340.21|337.61|337.59|334.99|342.33|339.73|337.34|334.74|0
1664804700000|2022-10-03 13:45:00|337.71|335.11|333.28|330.68|337.83|335.23|332.18|329.58|0
1664805000000|2022-10-03 13:50:00|333.22|330.62|335.49|332.89|337.83|335.23|333.16|330.56|0
1664805300000|2022-10-03 13:55:00|335.73|333.13|335.43|332.83|337.71|335.11|334.87|332.27|0
1664805600000|2022-10-03 14:00:00|335.8|333.2|325.72|323.12|335.8|333.2|324.15|321.55|0
1664805900000|2022-10-03 14:05:00|325.84|323.24|320.75|318.15|325.84|323.24|320.19|317.59|0
1664806200000|2022-10-03 14:10:00|320.63|318.03|321.7|319.1|321.82|319.22|319.91|317.31|0
1664806500000|2022-10-03 14:15:00|321.46|318.86|320.02|317.42|322.3|319.7|318.95|316.35|0
1664806800000|2022-10-03 14:20:00|319.9|317.3|316.45|313.85|320.14|317.54|316.45|313.85|0
1664807100000|2022-10-03 14:25:00|316.57|313.97|315.85|313.25|317.04|314.44|313.61|311.01|0
1664807400000|2022-10-03 14:30:00|315.62|313.02|315.38|312.78|316.33|313.73|314.2|311.6|0
1664807700000|2022-10-03 14:35:00|315.26|312.66|316.8|314.2|317.75|315.15|314.78|312.18|0
1664808000000|2022-10-03 14:40:00|316.68|314.08|315.37|312.77|317.99|315.39|315.25|312.65|0
1664808300000|2022-10-03 14:45:00|315.43|312.83|313.36|310.76|315.49|312.89|312.89|310.29|0
1664808600000|2022-10-03 14:50:00|313.25|310.65|315.31|312.71|316.37|313.77|313.25|310.65|0
1664808900000|2022-10-03 14:55:00|315.19|312.59|316.96|314.36|317.08|314.48|314.13|311.53|0
1664809200000|2022-10-03 15:00:00|317.08|314.48|316.31|313.71|317.2|314.6|315.37|312.77|0
1664809500000|2022-10-03 15:05:00|316.19|313.59|312.18|309.58|316.79|314.19|312.18|309.58|0
1664809800000|2022-10-03 15:10:00|312.06|309.46|312.41|309.81|313.83|311.23|310.54|307.94|0
1664810100000|2022-10-03 15:15:00|312.53|309.93|313.23|310.63|313.47|310.87|311.24|308.64|0
1664810400000|2022-10-03 15:20:00|313.35|310.75|312.64|310.04|314.18|311.58|312.64|310.04|0
1664810700000|2022-10-03 15:25:00|312.53|309.93|312.98|310.38|314.45|311.85|312.41|309.81|0
1664811000000|2022-10-03 15:30:00|312.39|309.79|313.56|310.96|313.8|311.2|311.68|309.08|0
1664811300000|2022-10-03 15:35:00|313.44|310.84|315.69|313.09|317.35|314.75|313.44|310.84|0
1664811600000|2022-10-03 15:40:00|315.92|313.32|318.18|315.58|318.89|316.29|315.8|313.2|0
1664811900000|2022-10-03 15:45:00|318.3|315.7|316.87|314.27|319.01|316.41|316.51|313.91|0
1664812200000|2022-10-03 15:50:00|316.75|314.15|317.46|314.86|317.46|314.86|315.8|313.2|0
1664812500000|2022-10-03 15:55:00|317.7|315.1|318.53|315.93|319.96|317.36|316.98|314.38|0
1664812800000|2022-10-03 16:00:00|318.41|315.81|316.15|313.55|318.41|315.81|315.68|313.08|0
1664813100000|2022-10-03 16:05:00|316.03|313.43|313.9|311.3|316.98|314.38|313.78|311.18|0
1664813400000|2022-10-03 16:10:00|313.78|311.18|314.61|312.01|314.61|312.01|312.96|310.36|0
1664813700000|2022-10-03 16:15:00|314.49|311.89|315.43|312.83|316.26|313.66|314.13|311.53|0
1664814000000|2022-10-03 16:20:00|315.2|312.6|315.08|312.48|318.04|315.44|315.08|312.48|0
1664814300000|2022-10-03 16:25:00|315.31|312.71|318.64|316.04|318.88|316.28|314.13|311.53|0
1664814600000|2022-10-03 16:30:00|318.76|316.16|316.85|314.25|320.07|317.47|316.85|314.25|0
1664814900000|2022-10-03 16:35:00|316.91|314.31|316.73|314.13|319.11|316.51|316.61|314.01|0
1664815200000|2022-10-03 16:40:00|316.85|314.25|316.85|314.25|317.92|315.32|316.14|313.54|0
1664815500000|2022-10-03 16:45:00|316.73|314.13|317.32|314.72|317.8|315.2|316.37|313.77|0
1664815800000|2022-10-03 16:50:00|317.08|314.48|318.39|315.79|319.94|317.34|317.08|314.48|0
1664816100000|2022-10-03 16:55:00|318.51|315.91|316.01|313.41|319.22|316.62|316.01|313.41|0
1664816400000|2022-10-03 17:00:00|316.18|313.58|315.7|313.1|316.53|313.93|314.88|312.28|0
1664816700000|2022-10-03 17:05:00|315.58|312.98|313.46|310.86|316.29|313.69|313.1|310.5|0
1664817000000|2022-10-03 17:10:00|313.34|310.74|313.54|310.94|314.75|312.15|312.83|310.23|0
1664817300000|2022-10-03 17:15:00|313.42|310.82|313.66|311.06|314.01|311.41|312.83|310.23|0
1664817600000|2022-10-03 17:20:00|313.89|311.29|310.13|307.53|314.01|311.41|309.19|306.59|0
1664817900000|2022-10-03 17:25:00|309.89|307.29|310.59|307.99|311.06|308.46|309.08|306.48|0
1664818200000|2022-10-03 17:30:00|310.36|307.76|307.21|304.61|310.59|307.99|307.21|304.61|0
1664818500000|2022-10-03 17:35:00|307.44|304.84|309.51|306.91|309.86|307.26|307.44|304.84|0
1664818800000|2022-10-03 17:40:00|309.39|306.79|309.04|306.44|309.51|306.91|308.46|305.86|0
1664819100000|2022-10-03 17:45:00|308.92|306.32|307.99|305.39|308.92|306.32|307.29|304.69|0
1664819400000|2022-10-03 17:50:00|308.28|305.68|309.39|306.79|309.39|306.79|308.11|305.51|0
1664819700000|2022-10-03 17:55:00|309.5|306.9|309.5|306.9|310.09|307.49|309.15|306.55|0
1664820000000|2022-10-03 18:00:00|309.38|306.78|307.52|304.92|309.5|306.9|307.4|304.8|0
1664820300000|2022-10-03 18:05:00|307.4|304.8|306.71|304.11|307.63|305.03|305.43|302.83|0
1664820600000|2022-10-03 18:10:00|306.59|303.99|304.85|302.25|306.71|304.11|304.51|301.91|0
1664820900000|2022-10-03 18:15:00|304.8|302.2|304.28|301.68|305.43|302.83|303.93|301.33|0
1664821200000|2022-10-03 18:20:00|304.16|301.56|303.35|300.75|304.16|301.56|302.44|299.84|0
1664821500000|2022-10-03 18:25:00|303.12|300.52|301.06|298.46|304.04|301.44|300.72|298.12|0
1664821800000|2022-10-03 18:30:00|301.17|298.57|300.94|298.34|301.63|299.03|300.37|297.77|0
1664822100000|2022-10-03 18:35:00|301.17|298.57|300.37|297.77|301.17|298.57|300.14|297.54|0
1664822400000|2022-10-03 18:40:00|300.26|297.66|301.08|298.48|302.46|299.86|299.69|297.09|0
1664822700000|2022-10-03 18:45:00|301.2|298.6|301.42|298.82|301.88|299.28|300.29|297.69|0
1664823000000|2022-10-03 18:50:00|301.31|298.71|299.94|297.34|301.65|299.05|299.72|297.12|0
1664823300000|2022-10-03 18:55:00|300.06|297.46|299.94|297.34|300.4|297.8|298.36|295.76|0
1664823600000|2022-10-03 19:00:00|300.17|297.57|300.96|298.36|301.64|299.04|299.83|297.23|0
1664823900000|2022-10-03 19:05:00|300.85|298.25|299.71|297.11|300.96|298.36|299.15|296.55|0
1664824200000|2022-10-03 19:10:00|299.6|297|301.07|298.47|301.87|299.27|299.6|297|0
1664824500000|2022-10-03 19:15:00|301.18|298.58|302.55|299.95|304.09|301.49|301.18|298.58|0
1664824800000|2022-10-03 19:20:00|302.66|300.06|300.95|298.35|302.89|300.29|300.95|298.35|0
1664825100000|2022-10-03 19:25:00|301.07|298.47|300.72|298.12|301.07|298.47|299.71|297.11|0
1664825400000|2022-10-03 19:30:00|300.61|298.01|302.09|299.49|302.43|299.83|299.59|296.99|0
1664825700000|2022-10-03 19:35:00|302.2|299.6|302.43|299.83|302.65|300.05|300.95|298.35|0
1664826000000|2022-10-03 19:40:00|302.54|299.94|304.36|301.76|304.82|302.22|302.42|299.82|0
1664826300000|2022-10-03 19:45:00|304.59|301.99|304.94|302.34|305.74|303.14|303.11|300.51|0
1664826600000|2022-10-03 19:50:00|305.05|302.45|306.2|303.6|307.93|305.33|305.05|302.45|0
1664826900000|2022-10-03 19:55:00|306.89|304.29|308.38|305.78|309.78|307.18|306.89|304.29|0
1664827200000|2022-10-03 20:00:00|307.46|304.86|305.27|302.67|307.46|304.86|304.59|301.99|0
1664827500000|2022-10-03 20:05:00|305.16|302.56|305.5|302.9|305.73|303.13|304.58|301.98|0
1664827800000|2022-10-03 20:10:00|305.62|303.02|305.61|303.01|305.85|303.25|304.47|301.87|0
1664828100000|2022-10-03 20:15:00|305.6|302.8|305.94|303.14|306.06|303.26|305.08|302.28|0
1664828400000|2022-10-03 20:20:00|305.83|303.03|305.59|302.79|305.83|303.03|305.48|302.68|0
1664828700000|2022-10-03 20:25:00|305.48|302.68|305.13|302.33|305.82|303.02|305.13|302.33|0
1664829000000|2022-10-03 20:30:00|305.02|302.22|305.13|302.33|305.25|302.45|304.9|302.1|0
1664829300000|2022-10-03 20:35:00|305.08|302.28|305.24|302.44|305.47|302.67|304.79|301.99|0
1664829600000|2022-10-03 20:40:00|305.36|302.56|305.65|302.85|305.7|302.9|305.24|302.44|0
1664829900000|2022-10-03 20:45:00|305.59|302.79|305.81|303.01|305.82|303.02|305.47|302.67|0
1664830200000|2022-10-03 20:50:00|305.76|302.96|305.93|303.13|306.04|303.24|305.76|302.96|0
1664830500000|2022-10-03 20:55:00|306.04|303.24|305.92|303.12|306.16|303.36|305.81|303.01|0
1664830800000|2022-10-03 21:00:00|305.9|303.1|306.1|303.3|306.18|303.38|305.81|303.01|0
1664831100000|2022-10-03 21:05:00|306.05|303.25|306.06|303.26|306.13|303.33|305.99|303.19|0
1664831400000|2022-10-03 21:10:00|306.09|303.29|305.98|303.18|306.11|303.31|305.91|303.11|0
1664831700000|2022-10-03 21:15:00|305.94|303.14|305.99|303.19|306.08|303.28|305.91|303.11|0
1664832000000|2022-10-03 21:20:00|306.01|303.21|305.87|303.07|306.06|303.26|305.82|303.02|0
1664832300000|2022-10-03 21:25:00|305.85|303.05|305.7|302.9|305.85|303.05|305.52|302.72|0
1664832600000|2022-10-03 21:30:00|305.65|302.85|305.53|302.73|305.65|302.85|305.53|302.73|0
1664832900000|2022-10-03 21:35:00|305.51|302.71|305.9|303.1|305.98|303.18|305.51|302.71|0
1664833200000|2022-10-03 21:40:00|305.82|303.02|305.83|303.03|306|303.2|305.82|303.02|0
1664833500000|2022-10-03 21:45:00|305.86|303.06|305.63|302.83|305.97|303.17|305.63|302.83|0
1664833800000|2022-10-03 21:50:00|305.58|302.78|305.69|302.89|305.76|302.96|305.58|302.78|0
1664834100000|2022-10-03 21:55:00|305.58|302.78|305.47|302.67|305.76|302.96|305.47|302.67|0
1664834400000|2022-10-03 22:00:00|305.39|302.59|304.29|301.49|305.39|302.59|303.38|300.58|0
1664834700000|2022-10-03 22:05:00|304.35|301.55|304.01|301.21|304.64|301.84|303.89|301.09|0
1664835000000|2022-10-03 22:10:00|303.95|301.15|304.63|301.83|304.63|301.83|303.72|300.92|0
1664835300000|2022-10-03 22:15:00|304.75|301.95|305.49|302.69|305.49|302.69|304.52|301.72|0
1664835600000|2022-10-03 22:20:00|305.55|302.75|305.66|302.86|306.01|303.21|305.38|302.58|0
1664835900000|2022-10-03 22:25:00|305.77|302.97|306.87|304.07|307.04|304.24|305.54|302.74|0
1664836200000|2022-10-03 22:30:00|306.58|303.78|309|306.2|309.58|306.78|306.58|303.78|0
1664836500000|2022-10-03 22:35:00|308.88|306.08|309.41|306.61|309.58|306.78|308.42|305.62|0
1664836800000|2022-10-03 22:40:00|309.35|306.55|307.26|304.46|309.35|306.55|307.03|304.23|0
1664837100000|2022-10-03 22:45:00|307.03|304.23|308.13|305.33|308.42|305.62|306.92|304.12|0
1664837400000|2022-10-03 22:50:00|308.3|305.5|307.84|305.04|308.3|305.5|307.84|305.04|0
1664837700000|2022-10-03 22:55:00|307.95|305.15|307.83|305.03|308.06|305.26|306.91|304.11|0
1664838000000|2022-10-03 23:00:00|307.95|305.15|306.22|303.42|308.06|305.26|305.87|303.07|0
1664838300000|2022-10-03 23:05:00|306.1|303.3|306.05|303.25|306.74|303.94|305.87|303.07|0
1664838600000|2022-10-03 23:10:00|305.99|303.19|305.98|303.18|306.79|303.99|305.53|302.73|0
1664838900000|2022-10-03 23:15:00|305.93|303.13|304.38|301.58|305.93|303.13|304.38|301.58|0
1664839200000|2022-10-03 23:20:00|304.49|301.69|303.46|300.66|304.66|301.86|302.89|300.09|0
1664839500000|2022-10-03 23:25:00|303.52|300.72|303.23|300.43|303.91|301.11|303|300.2|0
1664839800000|2022-10-03 23:30:00|303|300.2|303.57|300.77|303.68|300.88|302.32|299.52|0
1664840100000|2022-10-03 23:35:00|303.68|300.88|303.97|301.17|304.14|301.34|303.45|300.65|0
1664840400000|2022-10-03 23:40:00|303.86|301.06|303.85|301.05|304.48|301.68|302.99|300.19|0
1664840700000|2022-10-03 23:45:00|303.79|300.99|302.19|299.39|304.25|301.45|302.08|299.28|0
1664841000000|2022-10-03 23:50:00|302.25|299.45|303.33|300.53|303.68|300.88|301.85|299.05|0
1664841300000|2022-10-03 23:55:00|303.22|300.42|302.19|299.39|303.39|300.59|302.19|299.39|0
1664841600000|2022-10-04 00:00:00|302.08|299.28|302.42|299.62|303.27|300.47|302.08|299.28|0
1664841900000|2022-10-04 00:05:00|302.3|299.5|300.94|298.14|302.42|299.62|300.94|298.14|0
1664842200000|2022-10-04 00:10:00|300.82|298.02|299.91|297.11|301.28|298.48|299.91|297.11|0
1664842500000|2022-10-04 00:15:00|299.46|296.66|297.04|294.24|299.63|296.83|295.63|292.83|0
1664842800000|2022-10-04 00:20:00|296.98|294.18|297.99|295.19|298.33|295.53|296.59|293.79|0
1664843100000|2022-10-04 00:25:00|298.1|295.3|297.76|294.96|298.39|295.59|297.2|294.4|0
1664843400000|2022-10-04 00:30:00|297.65|294.85|298.16|295.36|298.21|295.41|297.53|294.73|0
1664843700000|2022-10-04 00:35:00|298.1|295.3|298.83|296.03|299|296.2|298.1|295.3|0
1664844000000|2022-10-04 00:40:00|298.77|295.97|299.22|296.42|299.51|296.71|298.32|295.52|0
1664844300000|2022-10-04 00:45:00|299.33|296.53|298.99|296.19|299.56|296.76|298.77|295.97|0
1664844600000|2022-10-04 00:50:00|298.94|296.14|298.2|295.4|299.33|296.53|298.2|295.4|0
1664844900000|2022-10-04 00:55:00|298.09|295.29|297.24|294.44|298.09|295.29|296.96|294.16|0
1664845200000|2022-10-04 01:00:00|297.3|294.5|297.69|294.89|297.86|295.06|297.3|294.5|0
1664845500000|2022-10-04 01:05:00|297.63|294.83|297.52|294.72|297.86|295.06|297.41|294.61|0
1664845800000|2022-10-04 01:10:00|297.41|294.61|298.82|296.02|298.87|296.07|297.41|294.61|0
1664846100000|2022-10-04 01:15:00|298.76|295.96|297.97|295.17|298.98|296.18|297.63|294.83|0
1664846400000|2022-10-04 01:20:00|297.91|295.11|299.32|296.52|299.38|296.58|297.63|294.83|0
1664846700000|2022-10-04 01:25:00|299.21|296.41|298.3|295.5|299.26|296.46|298.19|295.39|0
1664847000000|2022-10-04 01:30:00|298.41|295.61|298.92|296.12|299.09|296.29|297.17|294.37|0
1664847300000|2022-10-04 01:35:00|298.98|296.18|298.63|295.83|298.98|296.18|298.3|295.5|0
1664847600000|2022-10-04 01:40:00|298.75|295.95|298.8|296|299.09|296.29|298.63|295.83|0
1664847900000|2022-10-04 01:45:00|298.86|296.06|298.35|295.55|299.08|296.28|298.29|295.49|0
1664848200000|2022-10-04 01:50:00|298.18|295.38|298.74|295.94|299.14|296.34|298.12|295.32|0
1664848500000|2022-10-04 01:55:00|298.63|295.83|300.38|297.58|300.38|297.58|298.52|295.72|0
1664848800000|2022-10-04 02:00:00|300.44|297.64|300.32|297.52|300.72|297.92|299.76|296.96|0
1664849100000|2022-10-04 02:05:00|300.43|297.63|302.54|299.74|302.54|299.74|300.21|297.41|0
1664849400000|2022-10-04 02:10:00|302.59|299.79|301.97|299.17|302.59|299.79|301.45|298.65|0
1664849700000|2022-10-04 02:15:00|302.08|299.28|301.9|299.1|302.88|300.08|301.56|298.76|0
1664850000000|2022-10-04 02:20:00|302.02|299.22|302.19|299.39|302.47|299.67|301.79|298.99|0
1664850300000|2022-10-04 02:25:00|302.24|299.44|300.99|298.19|302.24|299.44|300.6|297.8|0
1664850600000|2022-10-04 02:30:00|300.94|298.14|300.31|297.51|301.1|298.3|300.31|297.51|0
1664850900000|2022-10-04 02:35:00|300.08|297.28|299.97|297.17|300.48|297.68|299.97|297.17|0
1664851200000|2022-10-04 02:40:00|300.08|297.28|299.96|297.16|300.19|297.39|299.46|296.66|0
1664851500000|2022-10-04 02:45:00|299.85|297.05|301.21|298.41|301.21|298.41|299.85|297.05|0
1664851800000|2022-10-04 02:50:00|300.76|297.96|298.94|296.14|300.76|297.96|298.6|295.8|0
1664852100000|2022-10-04 02:55:00|298.83|296.03|298.49|295.69|299.05|296.25|298.49|295.69|0
1664852400000|2022-10-04 03:00:00|298.38|295.58|298.6|295.8|298.94|296.14|298.37|295.57|0
1664852700000|2022-10-04 03:05:00|298.55|295.75|299.28|296.48|299.39|296.59|298.49|295.69|0
1664853000000|2022-10-04 03:10:00|299.27|296.47|298.6|295.8|299.27|296.47|298.48|295.68|0
1664853300000|2022-10-04 03:15:00|298.48|295.68|297.69|294.89|298.48|295.68|297.69|294.89|0
1664853600000|2022-10-04 03:20:00|297.8|295|297.46|294.66|298.25|295.45|297.46|294.66|0
1664853900000|2022-10-04 03:25:00|297.58|294.78|297.57|294.77|297.69|294.89|297.46|294.66|0
1664854200000|2022-10-04 03:30:00|297.46|294.66|296.34|293.54|297.57|294.77|296.34|293.54|0
1664854500000|2022-10-04 03:35:00|296.45|293.65|296|293.2|296.56|293.76|295.55|292.75|0
1664854800000|2022-10-04 03:40:00|295.89|293.09|294.38|291.58|296.11|293.31|293.43|290.63|0
1664855100000|2022-10-04 03:45:00|294.43|291.63|295.1|292.3|295.43|292.63|293.76|290.96|0
1664855400000|2022-10-04 03:50:00|295.21|292.41|293.87|291.07|295.21|292.41|293.87|291.07|0
1664855700000|2022-10-04 03:55:00|293.81|291.01|293.53|290.73|294.31|291.51|293.31|290.51|0
1664856000000|2022-10-04 04:00:00|293.42|290.62|293.75|290.95|293.86|291.06|292.75|289.95|0
1664856300000|2022-10-04 04:05:00|293.86|291.06|294.53|291.73|294.87|292.07|293.81|291.01|0
1664856600000|2022-10-04 04:10:00|294.42|291.62|294.47|291.67|295.2|292.4|294.42|291.62|0
1664856900000|2022-10-04 04:15:00|294.53|291.73|294.53|291.73|294.81|292.01|294.19|291.39|0
1664857200000|2022-10-04 04:20:00|294.64|291.84|293.97|291.17|294.86|292.06|293.69|290.89|0
1664857500000|2022-10-04 04:25:00|293.91|291.11|293.96|291.16|294.36|291.56|293.52|290.72|0
1664857800000|2022-10-04 04:30:00|293.74|290.94|292.13|289.33|294.07|291.27|291.85|289.05|0
1664858100000|2022-10-04 04:35:00|292.18|289.38|290.41|287.61|292.24|289.44|290.08|287.28|0
1664858400000|2022-10-04 04:40:00|290.52|287.72|291.29|288.49|291.4|288.6|290.18|287.38|0
1664858700000|2022-10-04 04:45:00|291.51|288.71|291.4|288.6|291.51|288.71|290.96|288.16|0
1664859000000|2022-10-04 04:50:00|291.51|288.71|290.95|288.15|291.62|288.82|290.73|287.93|0
1664859300000|2022-10-04 04:55:00|290.9|288.1|292.06|289.26|292.06|289.26|290.9|288.1|0
1664859600000|2022-10-04 05:00:00|292.17|289.37|291.95|289.15|292.61|289.81|291.62|288.82|0
1664859900000|2022-10-04 05:05:00|292|289.2|291.5|288.7|292.39|289.59|291.39|288.59|0
1664860200000|2022-10-04 05:10:00|291.61|288.81|290.39|287.59|291.61|288.81|290.28|287.48|0
1664860500000|2022-10-04 05:15:00|290.28|287.48|291.39|288.59|291.5|288.7|290.06|287.26|0
1664860800000|2022-10-04 05:20:00|291.28|288.48|292.27|289.47|292.44|289.64|291.28|288.48|0
1664861100000|2022-10-04 05:25:00|292.16|289.36|292.38|289.58|292.49|289.69|292.05|289.25|0
1664861400000|2022-10-04 05:30:00|292.49|289.69|292.82|290.02|293.27|290.47|292.05|289.25|0
1664861700000|2022-10-04 05:35:00|292.71|289.91|292.04|289.24|292.82|290.02|292.04|289.24|0
1664862000000|2022-10-04 05:40:00|292.15|289.35|291.21|288.41|292.26|289.46|291.15|288.35|0
1664862300000|2022-10-04 05:45:00|291.15|288.35|289.94|287.14|291.49|288.69|289.94|287.14|0
1664862600000|2022-10-04 05:50:00|290.05|287.25|290.93|288.13|291.15|288.35|289.99|287.19|0
1664862900000|2022-10-04 05:55:00|290.82|288.02|291.15|288.35|291.7|288.9|290.82|288.02|0
1664863200000|2022-10-04 06:00:00|291.09|288.29|291.65|288.85|292.31|289.51|290.82|288.02|0
1664863500000|2022-10-04 06:05:00|291.59|288.79|291.81|289.01|292.14|289.34|290.04|287.24|0
1664863800000|2022-10-04 06:10:00|291.87|289.07|291.74|288.94|294.76|291.96|291.19|288.39|0
1664864100000|2022-10-04 06:15:00|291.8|289|292.18|289.38|292.29|289.49|290.96|288.16|0
1664864400000|2022-10-04 06:20:00|292.29|289.49|290.74|287.94|292.73|289.93|290.74|287.94|0
1664864700000|2022-10-04 06:25:00|290.85|288.05|290.92|288.12|291.59|288.79|290.63|287.83|0
1664865000000|2022-10-04 06:30:00|291.03|288.23|289.93|287.13|291.03|288.23|289.05|286.25|0
1664865300000|2022-10-04 06:35:00|289.82|287.02|290.15|287.35|290.92|288.12|289.76|286.96|0
1664865600000|2022-10-04 06:40:00|290.04|287.24|289.92|287.12|290.75|287.95|289.48|286.68|0
1664865900000|2022-10-04 06:45:00|290.14|287.34|289.15|286.35|290.14|287.34|288.6|285.8|0
1664866200000|2022-10-04 06:50:00|289.26|286.46|288.93|286.13|290.47|287.67|288.82|286.02|0
1664866500000|2022-10-04 06:55:00|288.88|286.08|288.93|286.13|289.59|286.79|288.49|285.69|0
1664866800000|2022-10-04 07:00:00|289.04|286.24|290.47|287.67|290.97|288.17|288.87|286.07|0
1664867100000|2022-10-04 07:05:00|290.15|287.55|287.51|284.91|290.59|287.99|286.52|283.92|0
1664867400000|2022-10-04 07:10:00|287.61|285.01|287.17|284.57|288.99|286.39|287.17|284.57|0
1664867700000|2022-10-04 07:15:00|287.07|284.47|284.99|282.39|287.39|284.79|284.99|282.39|0
1664868000000|2022-10-04 07:20:00|285.1|282.5|284.88|282.28|285.42|282.82|284.44|281.84|0
1664868300000|2022-10-04 07:25:00|284.77|282.17|286.62|284.02|286.62|284.02|284.44|281.84|0
1664868600000|2022-10-04 07:30:00|286.73|284.13|285.09|282.49|287.17|284.57|284.66|282.06|0
1664868900000|2022-10-04 07:35:00|285.2|282.6|283.89|281.29|285.2|282.6|283.03|280.43|0
1664869200000|2022-10-04 07:40:00|283.79|281.19|284.98|282.38|285.74|283.14|283.79|281.19|0
1664869500000|2022-10-04 07:45:00|284.87|282.27|284.33|281.73|285.31|282.71|283.24|280.64|0
1664869800000|2022-10-04 07:50:00|284.16|281.56|283.95|281.35|284.32|281.72|283.24|280.64|0
1664870100000|2022-10-04 07:55:00|284|281.4|283.89|281.29|285.19|282.59|283.62|281.02|0
1664870400000|2022-10-04 08:00:00|283.67|281.07|283.18|280.58|284.1|281.5|283.02|280.42|0
1664870700000|2022-10-04 08:05:00|283.13|280.53|283.45|280.85|283.67|281.07|282.8|280.2|0
1664871000000|2022-10-04 08:10:00|283.56|280.96|283.61|281.01|283.77|281.17|283.01|280.41|0
1664871300000|2022-10-04 08:15:00|283.55|280.95|283.99|281.39|284.31|281.71|283.45|280.85|0
1664871600000|2022-10-04 08:20:00|284.1|281.5|285.07|282.47|285.18|282.58|283.66|281.06|0
1664871900000|2022-10-04 08:25:00|285.02|282.42|284.42|281.82|285.51|282.91|284.09|281.49|0
1664872200000|2022-10-04 08:30:00|284.53|281.93|283.82|281.22|284.85|282.25|283.82|281.22|0
1664872500000|2022-10-04 08:35:00|283.76|281.16|283.49|280.89|284.41|281.81|283.38|280.78|0
1664872800000|2022-10-04 08:40:00|283.54|280.94|285.34|282.74|285.39|282.79|282.79|280.19|0
1664873100000|2022-10-04 08:45:00|285.17|282.57|283.92|281.32|285.39|282.79|283.76|281.16|0
1664873400000|2022-10-04 08:50:00|283.87|281.27|284.35|281.75|284.73|282.13|283.54|280.94|0
1664873700000|2022-10-04 08:55:00|284.41|281.81|283.32|280.72|284.84|282.24|283.1|280.5|0
1664874000000|2022-10-04 09:00:00|283.21|280.61|283.97|281.37|283.97|281.37|282.67|280.07|0
1664874300000|2022-10-04 09:05:00|283.86|281.26|285.92|283.32|286.25|283.65|283.42|280.82|0
1664874600000|2022-10-04 09:10:00|285.82|283.22|287.45|284.85|287.67|285.07|285.71|283.11|0
1664874900000|2022-10-04 09:15:00|287.34|284.74|286.25|283.65|287.56|284.96|285.92|283.32|0
1664875200000|2022-10-04 09:20:00|286.14|283.54|285.59|282.99|286.69|284.09|285.48|282.88|0
1664875500000|2022-10-04 09:25:00|285.48|282.88|283.42|280.82|285.59|282.99|283.42|280.82|0
1664875800000|2022-10-04 09:30:00|283.63|281.03|285.26|282.66|286.57|283.97|283.42|280.82|0
1664876100000|2022-10-04 09:35:00|285.32|282.72|284.28|281.68|285.86|283.26|284.17|281.57|0
1664876400000|2022-10-04 09:40:00|284.61|282.01|284.38|281.78|286.39|283.79|283.52|280.92|0
1664876700000|2022-10-04 09:45:00|284.6|282|285.03|282.43|285.79|283.19|284.54|281.94|0
1664877000000|2022-10-04 09:50:00|284.97|282.37|283.46|280.86|285.03|282.43|282.86|280.26|0
1664877300000|2022-10-04 09:55:00|283.29|280.69|282.97|280.37|283.83|281.23|282.32|279.72|0
1664877600000|2022-10-04 10:00:00|283.18|280.58|283.07|280.47|283.83|281.23|282.43|279.83|0
1664877900000|2022-10-04 10:05:00|282.96|280.36|282.42|279.82|284.15|281.55|282.42|279.82|0
1664878200000|2022-10-04 10:10:00|282.59|279.99|281.77|279.17|282.85|280.25|280.65|278.05|0
1664878500000|2022-10-04 10:15:00|281.67|279.07|279.09|276.49|281.88|279.28|278.99|276.39|0
1664878800000|2022-10-04 10:20:00|279.15|276.55|279.2|276.6|280.05|277.45|278.99|276.39|0
1664879100000|2022-10-04 10:25:00|279.15|276.55|278.88|276.28|279.95|277.35|278.66|276.06|0
1664879400000|2022-10-04 10:30:00|278.82|276.22|279|276.4|280.57|277.97|277.49|274.89|0
1664879700000|2022-10-04 10:35:00|278.9|276.3|279.32|276.72|279.86|277.26|278.47|275.87|0
1664880000000|2022-10-04 10:40:00|279.21|276.61|278.79|276.19|279.64|277.04|278.57|275.97|0
1664880300000|2022-10-04 10:45:00|278.89|276.29|280.23|277.63|280.39|277.79|278.89|276.29|0
1664880600000|2022-10-04 10:50:00|280.28|277.68|280.92|278.32|281.24|278.64|279.85|277.25|0
1664880900000|2022-10-04 10:55:00|281.03|278.43|281.24|278.64|281.78|279.18|280.6|278|0
1664881200000|2022-10-04 11:00:00|281.56|278.96|282.42|279.82|282.64|280.04|281.56|278.96|0
1664881500000|2022-10-04 11:05:00|282.53|279.93|281.99|279.39|283.17|280.57|281.67|279.07|0
1664881800000|2022-10-04 11:10:00|281.88|279.28|282.63|280.03|282.95|280.35|281.34|278.74|0
1664882100000|2022-10-04 11:15:00|282.74|280.14|282.04|279.44|283.06|280.46|281.72|279.12|0
1664882400000|2022-10-04 11:20:00|281.98|279.38|283.6|281|283.81|281.21|281.88|279.28|0
1664882700000|2022-10-04 11:25:00|283.49|280.89|283.7|281.1|284.03|281.43|283.11|280.51|0
1664883000000|2022-10-04 11:30:00|283.6|281|282.14|279.54|283.6|281|282.14|279.54|0
1664883300000|2022-10-04 11:35:00|282.08|279.48|282.19|279.59|282.84|280.24|281.49|278.89|0
1664883600000|2022-10-04 11:40:00|282.51|279.91|281.97|279.37|282.94|280.34|281.76|279.16|0
1664883900000|2022-10-04 11:45:00|282.03|279.43|283.32|280.72|283.32|280.72|281.54|278.94|0
1664884200000|2022-10-04 11:50:00|283.05|280.45|281.43|278.83|283.37|280.77|281.22|278.62|0
1664884500000|2022-10-04 11:55:00|281.54|278.94|281.43|278.83|282.4|279.8|281.11|278.51|0
1664884800000|2022-10-04 12:00:00|281.38|278.78|280.57|277.97|282.29|279.69|280.57|277.97|0
1664885100000|2022-10-04 12:05:00|280.68|278.08|280.78|278.18|281.21|278.61|280.57|277.97|0
1664885400000|2022-10-04 12:10:00|281.1|278.5|281.1|278.5|281.64|279.04|280.46|277.86|0
1664885700000|2022-10-04 12:15:00|280.99|278.39|280.67|278.07|281.21|278.61|280.4|277.8|0
1664886000000|2022-10-04 12:20:00|280.78|278.18|282.82|280.22|284.01|281.41|280.78|278.18|0
1664886300000|2022-10-04 12:25:00|282.71|280.11|281.93|279.33|283.9|281.3|281.82|279.22|0
1664886600000|2022-10-04 12:30:00|281.82|279.22|282.9|280.3|283.33|280.73|281.6|279|0
1664886900000|2022-10-04 12:35:00|283.01|280.41|284.2|281.6|284.25|281.65|281.82|279.22|0
1664887200000|2022-10-04 12:40:00|284.3|281.7|283.54|280.94|284.3|281.7|283.11|280.51|0
1664887500000|2022-10-04 12:45:00|283.87|281.27|284.63|282.03|284.95|282.35|283.87|281.27|0
1664887800000|2022-10-04 12:50:00|284.41|281.81|281.81|279.21|284.63|282.03|281.81|279.21|0
1664888100000|2022-10-04 12:55:00|281.87|279.27|281.48|278.88|283.32|280.72|281.27|278.67|0
1664888400000|2022-10-04 13:00:00|281.59|278.99|282.02|279.42|282.67|280.07|281.38|278.78|0
1664888700000|2022-10-04 13:05:00|282.24|279.64|281.96|279.36|283.59|280.99|281.81|279.21|0
1664889000000|2022-10-04 13:10:00|281.85|279.25|282.39|279.79|282.82|280.22|281.85|279.25|0
1664889300000|2022-10-04 13:15:00|282.28|279.68|280.66|278.06|282.28|279.68|280.33|277.73|0
1664889600000|2022-10-04 13:20:00|280.77|278.17|280.98|278.38|281.52|278.92|280.44|277.84|0
1664889900000|2022-10-04 13:25:00|280.76|278.16|280.44|277.84|282.6|280|280.44|277.84|0
1664890200000|2022-10-04 13:30:00|280.33|277.73|275.72|273.12|280.76|278.16|275.09|272.49|0
1664890500000|2022-10-04 13:35:00|275.3|272.7|271.6|269|275.93|273.33|271.6|269|0
1664890800000|2022-10-04 13:40:00|271.7|269.1|273.39|270.79|274.94|272.34|271.38|268.78|0
1664891100000|2022-10-04 13:45:00|273.28|270.68|270.14|267.54|273.91|271.31|269.52|266.92|0
1664891400000|2022-10-04 13:50:00|270.04|267.44|273.4|270.8|274.55|271.95|269.83|267.23|0
1664891700000|2022-10-04 13:55:00|273.3|270.7|269.61|267.01|274.03|271.43|269.61|267.01|0
1664892000000|2022-10-04 14:00:00|269.56|266.96|266.17|263.57|269.56|266.96|264.74|262.14|0
1664892300000|2022-10-04 14:05:00|266.37|263.77|267.5|264.9|269.25|266.65|266.07|263.47|0
1664892600000|2022-10-04 14:10:00|267.6|265|266.68|264.08|267.91|265.31|266.06|263.46|0
1664892900000|2022-10-04 14:15:00|266.57|263.97|267.19|264.59|267.19|264.59|266.06|263.46|0
1664893200000|2022-10-04 14:20:00|267.29|264.69|268.42|265.82|269.24|266.64|267.08|264.48|0
1664893500000|2022-10-04 14:25:00|268.52|265.92|269.13|266.53|269.34|266.74|267.08|264.48|0
1664893800000|2022-10-04 14:30:00|268.83|266.23|266.57|263.97|268.83|266.23|266.57|263.97|0
1664894100000|2022-10-04 14:35:00|266.36|263.76|266.97|264.37|267.28|264.68|266.05|263.45|0
1664894400000|2022-10-04 14:40:00|266.77|264.17|267.48|264.88|268.3|265.7|265.44|262.84|0
1664894700000|2022-10-04 14:45:00|267.59|264.99|267.58|264.98|268.82|266.22|266.36|263.76|0
1664895000000|2022-10-04 14:50:00|267.48|264.88|267.38|264.78|270.05|267.45|266.92|264.32|0
1664895300000|2022-10-04 14:55:00|267.27|264.67|264.67|262.07|267.48|264.88|264.11|261.51|0
1664895600000|2022-10-04 15:00:00|264.72|262.12|264.89|262.29|267.68|265.08|263.8|261.2|0
1664895900000|2022-10-04 15:05:00|264.99|262.39|265.09|262.49|265.5|262.9|263.67|261.07|0
1664896200000|2022-10-04 15:10:00|264.99|262.39|265.29|262.69|267.43|264.83|264.99|262.39|0
1664896500000|2022-10-04 15:15:00|265.19|262.59|264.57|261.97|265.29|262.69|264.27|261.67|0
1664896800000|2022-10-04 15:20:00|264.68|262.08|264.07|261.47|264.78|262.18|263.66|261.06|0
1664897100000|2022-10-04 15:25:00|263.96|261.36|263.35|260.75|264.57|261.97|263.05|260.45|0
1664897400000|2022-10-04 15:30:00|263.25|260.65|265.18|262.58|266.1|263.5|262.14|259.54|0
1664897700000|2022-10-04 15:35:00|265.08|262.48|263.96|261.36|265.08|262.48|263.65|261.05|0
1664898000000|2022-10-04 15:40:00|263.86|261.26|264.97|262.37|266.09|263.49|263.45|260.85|0
1664898300000|2022-10-04 15:45:00|265.07|262.47|266.29|263.69|267.01|264.41|265.07|262.47|0
1664898600000|2022-10-04 15:50:00|266.19|263.59|265.98|263.38|266.19|263.59|264.97|262.37|0
1664898900000|2022-10-04 15:55:00|265.88|263.28|264.66|262.06|266.9|264.3|264.66|262.06|0
1664899200000|2022-10-04 16:00:00|264.56|261.96|264.25|261.65|264.86|262.26|264.05|261.45|0
1664899500000|2022-10-04 16:05:00|264.15|261.55|265.37|262.77|265.67|263.07|263.85|261.25|0
1664899800000|2022-10-04 16:10:00|265.47|262.87|264.55|261.95|265.98|263.38|264.15|261.55|0
1664900100000|2022-10-04 16:15:00|264.45|261.85|264.96|262.36|265.06|262.46|264.04|261.44|0
1664900400000|2022-10-04 16:20:00|264.85|262.25|265.46|262.86|265.87|263.27|264.55|261.95|0
1664900700000|2022-10-04 16:25:00|265.56|262.96|263.43|260.83|265.56|262.96|262.22|259.62|0
1664901000000|2022-10-04 16:30:00|263.53|260.93|262.52|259.92|263.73|261.13|262.22|259.62|0
1664901300000|2022-10-04 16:35:00|262.62|260.02|263.12|260.52|263.53|260.93|262.62|260.02|0
1664901600000|2022-10-04 16:40:00|263.22|260.62|264.84|262.24|265.46|262.86|263.22|260.62|0
1664901900000|2022-10-04 16:45:00|264.95|262.35|267.8|265.2|268.21|265.61|264.74|262.14|0
1664902200000|2022-10-04 16:50:00|267.91|265.31|268.62|266.02|268.93|266.33|267.29|264.69|0
1664902500000|2022-10-04 16:55:00|268.83|266.23|267.8|265.2|269.24|266.64|267.39|264.79|0
1664902800000|2022-10-04 17:00:00|267.9|265.3|268.41|265.81|269.65|267.05|267.49|264.89|0
1664903100000|2022-10-04 17:05:00|268.51|265.91|270.78|268.18|271.2|268.6|268.47|265.87|0
1664903400000|2022-10-04 17:10:00|270.88|268.28|272.44|269.84|272.44|269.84|269.44|266.84|0
1664903700000|2022-10-04 17:15:00|272.54|269.94|275.57|272.97|275.88|273.28|272.44|269.84|0
1664904000000|2022-10-04 17:20:00|275.67|273.07|274.52|271.92|276.57|273.97|273.79|271.19|0
1664904300000|2022-10-04 17:25:00|274.31|271.71|269.25|266.65|274.31|271.71|268.84|266.24|0
1664904600000|2022-10-04 17:30:00|269.04|266.44|268.94|266.34|269.2|266.6|267.49|264.89|0
1664904900000|2022-10-04 17:35:00|269.15|266.55|269.04|266.44|269.87|267.27|268.42|265.82|0
1664905200000|2022-10-04 17:40:00|269.35|266.75|269.04|266.44|269.56|266.96|267.8|265.2|0
1664905500000|2022-10-04 17:45:00|268.93|266.33|267.07|264.47|269.24|266.64|266.56|263.96|0
1664905800000|2022-10-04 17:50:00|267.18|264.58|265.12|262.52|267.48|264.88|264.2|261.6|0
1664906100000|2022-10-04 17:55:00|265.02|262.42|265.12|262.52|265.12|262.52|263.18|260.58|0
1664906400000|2022-10-04 18:00:00|264.91|262.31|264.91|262.31|265.22|262.62|263.68|261.08|0
1664906700000|2022-10-04 18:05:00|264.81|262.21|264.5|261.9|265.42|262.82|263.89|261.29|0
1664907000000|2022-10-04 18:10:00|264.4|261.8|265.73|263.13|266.14|263.54|263.88|261.28|0
1664907300000|2022-10-04 18:15:00|265.62|263.02|266.13|263.53|266.34|263.74|264.49|261.89|0
1664907600000|2022-10-04 18:20:00|266.24|263.64|264.7|262.1|266.44|263.84|264.59|261.99|0
1664907900000|2022-10-04 18:25:00|264.8|262.2|268.09|265.49|268.09|265.49|264.49|261.89|0
1664908200000|2022-10-04 18:30:00|267.98|265.38|266.02|263.42|268.5|265.9|264.8|262.2|0
1664908500000|2022-10-04 18:35:00|265.92|263.32|266.23|263.63|267.26|264.66|265.72|263.12|0
1664908800000|2022-10-04 18:40:00|266.43|263.83|265.4|262.8|266.54|263.94|265.3|262.7|0
1664909100000|2022-10-04 18:45:00|265.3|262.7|262.65|260.05|265.61|263.01|262.24|259.64|0
1664909400000|2022-10-04 18:50:00|262.54|259.94|261.43|258.83|262.54|259.94|260.92|258.32|0
1664909700000|2022-10-04 18:55:00|261.53|258.93|261.73|259.13|261.83|259.23|260.51|257.91|0
1664910000000|2022-10-04 19:00:00|261.83|259.23|262.74|260.14|263.56|260.96|261.32|258.72|0
1664910300000|2022-10-04 19:05:00|262.84|260.24|264.88|262.28|265.09|262.49|262.84|260.24|0
1664910600000|2022-10-04 19:10:00|265.19|262.59|265.6|263|268.38|265.78|265.19|262.59|0
1664910900000|2022-10-04 19:15:00|265.8|263.2|265.7|263.1|266.21|263.61|264.37|261.77|0
1664911200000|2022-10-04 19:20:00|265.6|263|264.77|262.17|267.24|264.64|264.77|262.17|0
1664911500000|2022-10-04 19:25:00|264.88|262.28|263.85|261.25|265.29|262.69|262.83|260.23|0
1664911800000|2022-10-04 19:30:00|264.16|261.56|265.28|262.68|265.8|263.2|263.95|261.35|0
1664912100000|2022-10-04 19:35:00|264.97|262.37|262.22|259.62|265.69|263.09|261|258.4|0
1664912400000|2022-10-04 19:40:00|261.91|259.31|263.13|260.53|263.74|261.14|261.91|259.31|0
1664912700000|2022-10-04 19:45:00|263.03|260.43|262.82|260.22|263.74|261.14|262.01|259.41|0
1664913000000|2022-10-04 19:50:00|262.01|259.41|259.91|257.31|262.42|259.82|259.91|257.31|0
1664913300000|2022-10-04 19:55:00|259.8|257.2|262.66|260.06|265.39|262.79|259.8|257.2|0
1664913600000|2022-10-04 20:00:00|262.86|260.26|261.35|258.75|263.26|260.66|260.65|258.05|0
1664913900000|2022-10-04 20:05:00|261.15|258.55|262.15|259.55|262.15|259.55|260.85|258.25|0
1664914200000|2022-10-04 20:10:00|262.05|259.45|263.16|260.56|263.26|260.66|261.7|259.1|0
1664914500000|2022-10-04 20:15:00|263.06|260.26|263.36|260.56|263.36|260.56|262.75|259.95|0
1664914800000|2022-10-04 20:20:00|263.46|260.66|263.35|260.55|263.76|260.96|263.25|260.45|0
1664915100000|2022-10-04 20:25:00|263.31|260.51|262.95|260.15|263.45|260.65|262.65|259.85|0
1664915400000|2022-10-04 20:30:00|262.8|260|262.2|259.4|263.15|260.35|261.89|259.09|0
1664915700000|2022-10-04 20:35:00|262.3|259.5|262.09|259.29|262.4|259.6|261.99|259.19|0
1664916000000|2022-10-04 20:40:00|262.19|259.39|262.39|259.59|262.5|259.7|261.99|259.19|0
1664916300000|2022-10-04 20:45:00|262.49|259.69|262.79|259.99|262.9|260.1|262.29|259.49|0
1664916600000|2022-10-04 20:50:00|262.75|259.95|262.19|259.39|262.79|259.99|261.79|258.99|0
1664916900000|2022-10-04 20:55:00|262.29|259.49|262.24|259.44|262.39|259.59|261.48|258.68|0
1664917200000|2022-10-04 21:00:00|262.07|259.27|262.27|259.47|262.61|259.81|262.05|259.25|0
1664917500000|2022-10-04 21:05:00|262.43|259.63|262.21|259.41|262.46|259.66|262.02|259.22|0
1664917800000|2022-10-04 21:10:00|262.22|259.42|262.34|259.54|262.34|259.54|261.91|259.11|0
1664918100000|2022-10-04 21:15:00|262.32|259.52|262.38|259.58|262.57|259.77|262.17|259.37|0
1664918400000|2022-10-04 21:20:00|262.32|259.52|262.16|259.36|262.43|259.63|262.14|259.34|0
1664918700000|2022-10-04 21:25:00|262.14|259.34|262.58|259.78|262.58|259.78|261.94|259.14|0
1664919000000|2022-10-04 21:30:00|262.3|259.5|262.39|259.59|262.39|259.59|262.29|259.49|0
1664919300000|2022-10-04 21:35:00|262.34|259.54|262.42|259.62|262.52|259.72|262.31|259.51|0
1664919600000|2022-10-04 21:40:00|262.4|259.6|262.36|259.56|262.4|259.6|262.27|259.47|0
1664919900000|2022-10-04 21:45:00|262.34|259.54|262.27|259.47|262.42|259.62|262.27|259.47|0
1664920200000|2022-10-04 21:50:00|262.41|259.61|262.41|259.61|262.5|259.7|262.24|259.44|0
1664920500000|2022-10-04 21:55:00|262.37|259.57|262.38|259.58|262.48|259.68|262.37|259.57|0
1664920800000|2022-10-04 22:00:00|262.92|260.12|264.28|261.48|264.99|262.19|262.51|259.71|0
1664921100000|2022-10-04 22:05:00|264.18|261.38|264.63|261.83|265.29|262.49|264.18|261.38|0
1664921400000|2022-10-04 22:10:00|264.58|261.78|263.87|261.07|264.58|261.78|263.87|261.07|0
1664921700000|2022-10-04 22:15:00|263.92|261.12|263.67|260.87|263.92|261.12|263.56|260.76|0
1664922000000|2022-10-04 22:20:00|263.77|260.97|263.87|261.07|264.48|261.68|263.67|260.87|0
1664922300000|2022-10-04 22:25:00|263.92|261.12|264.67|261.87|264.68|261.88|263.92|261.12|0
1664922600000|2022-10-04 22:30:00|264.63|261.83|265.18|262.38|265.49|262.69|264.57|261.77|0
1664922900000|2022-10-04 22:35:00|265.28|262.48|265.08|262.28|265.48|262.68|265.08|262.28|0
1664923200000|2022-10-04 22:40:00|264.97|262.17|264.87|262.07|265.08|262.28|264.57|261.77|0
1664923500000|2022-10-04 22:45:00|264.82|262.02|265.43|262.63|265.48|262.68|264.36|261.56|0
1664923800000|2022-10-04 22:50:00|265.48|262.68|265.02|262.22|265.48|262.68|264.87|262.07|0
1664924100000|2022-10-04 22:55:00|264.97|262.17|264.66|261.86|265.27|262.47|264.41|261.61|0
1664924400000|2022-10-04 23:00:00|265.17|262.37|265.37|262.57|265.47|262.67|264.86|262.06|0
1664924700000|2022-10-04 23:05:00|265.47|262.67|265.06|262.26|266.29|263.49|265.06|262.26|0
1664925000000|2022-10-04 23:10:00|264.96|262.16|264.55|261.75|265.37|262.57|264.45|261.65|0
1664925300000|2022-10-04 23:15:00|264.66|261.86|265.06|262.26|265.06|262.26|264.66|261.86|0
1664925600000|2022-10-04 23:20:00|264.96|262.16|265.06|262.26|265.36|262.56|264.86|262.06|0
1664925900000|2022-10-04 23:25:00|265.01|262.21|266.28|263.48|266.33|263.53|264.85|262.05|0
1664926200000|2022-10-04 23:30:00|266.07|263.27|264.95|262.15|266.13|263.33|264.85|262.05|0
1664926500000|2022-10-04 23:35:00|264.85|262.05|264.85|262.05|265.26|262.46|264.65|261.85|0
1664926800000|2022-10-04 23:40:00|264.95|262.15|265.05|262.25|265.1|262.3|264.64|261.84|0
1664927100000|2022-10-04 23:45:00|265.1|262.3|264.95|262.15|265.35|262.55|264.95|262.15|0
1664927400000|2022-10-04 23:50:00|265.05|262.25|265.3|262.5|265.65|262.85|264.94|262.14|0
1664927700000|2022-10-04 23:55:00|265.35|262.55|265.04|262.24|265.35|262.55|265.04|262.24|0
1664928000000|2022-10-05 00:00:00|265.14|262.34|265.96|263.16|266.62|263.82|265.14|262.34|0
1664928300000|2022-10-05 00:05:00|265.85|263.05|267.18|264.38|267.38|264.58|265.65|262.85|0
1664928600000|2022-10-05 00:10:00|267.28|264.48|266.67|263.87|267.28|264.48|266.46|263.66|0
1664928900000|2022-10-05 00:15:00|266.77|263.97|266.82|264.02|266.97|264.17|266.15|263.35|0
1664929200000|2022-10-05 00:20:00|266.77|263.97|267.38|264.58|267.48|264.68|266.77|263.97|0
1664929500000|2022-10-05 00:25:00|267.48|264.68|267.37|264.57|267.48|264.68|267.07|264.27|0
1664929800000|2022-10-05 00:30:00|267.48|264.68|267.22|264.42|267.48|264.68|266.81|264.01|0
1664930100000|2022-10-05 00:35:00|267.17|264.37|266.76|263.96|267.47|264.67|266.76|263.96|0
1664930400000|2022-10-05 00:40:00|266.81|264.01|267.16|264.36|267.27|264.47|266.14|263.34|0
1664930700000|2022-10-05 00:45:00|267.06|264.26|268.7|265.9|268.8|266|266.65|263.85|0
1664931000000|2022-10-05 00:50:00|268.8|266|268.85|266.05|269.52|266.72|268.59|265.79|0
1664931300000|2022-10-05 00:55:00|268.9|266.1|268.28|265.48|269.52|266.72|268.28|265.48|0
1664931600000|2022-10-05 01:00:00|268.64|265.84|268.08|265.28|268.64|265.84|267.92|265.12|0
1664931900000|2022-10-05 01:05:00|267.87|265.07|266.23|263.43|268.03|265.23|266.13|263.33|0
1664932200000|2022-10-05 01:10:00|266.29|263.49|265.82|263.02|266.44|263.64|265.82|263.02|0
1664932500000|2022-10-05 01:15:00|265.72|262.92|267.61|264.81|268.07|265.27|265.72|262.92|0
1664932800000|2022-10-05 01:20:00|267.56|264.76|266.89|264.09|267.66|264.86|266.23|263.43|0
1664933100000|2022-10-05 01:25:00|266.94|264.14|266.43|263.63|267.76|264.96|266.12|263.32|0
1664933400000|2022-10-05 01:30:00|266.53|263.73|268.99|266.19|269.09|266.29|266.43|263.63|0
1664933700000|2022-10-05 01:35:00|268.88|266.08|269.5|266.7|269.5|266.7|268.12|265.32|0
1664934000000|2022-10-05 01:40:00|270.32|267.52|269.7|266.9|271.46|268.66|269.7|266.9|0
1664934300000|2022-10-05 01:45:00|269.76|266.96|270.42|267.62|270.42|267.62|269.7|266.9|0
1664934600000|2022-10-05 01:50:00|270.27|267.47|270.94|268.14|270.94|268.14|269.49|266.69|0
1664934900000|2022-10-05 01:55:00|270.83|268.03|270.21|267.41|270.89|268.09|269.8|267|0
1664935200000|2022-10-05 02:00:00|270.11|267.31|268.97|266.17|270.21|267.41|268.46|265.66|0
1664935500000|2022-10-05 02:05:00|269.08|266.28|270.06|267.26|270.41|267.61|268.77|265.97|0
1664935800000|2022-10-05 02:10:00|270.1|267.3|270.1|267.3|270.52|267.72|269.69|266.89|0
1664936100000|2022-10-05 02:15:00|270.26|267.46|269.17|266.37|270.31|267.51|269.17|266.37|0
1664936400000|2022-10-05 02:20:00|269.33|266.53|268.86|266.06|269.59|266.79|268.76|265.96|0
1664936700000|2022-10-05 02:25:00|268.66|265.86|268.61|265.81|268.76|265.96|267.73|264.93|0
1664937000000|2022-10-05 02:30:00|268.66|265.86|270.09|267.29|270.3|267.5|268.45|265.65|0
1664937300000|2022-10-05 02:35:00|270.2|267.4|269.89|267.09|270.2|267.4|269.47|266.67|0
1664937600000|2022-10-05 02:40:00|270.15|267.35|270.4|267.6|270.92|268.12|269.89|267.09|0
1664937900000|2022-10-05 02:45:00|270.56|267.76|269.94|267.14|271.33|268.53|269.78|266.98|0
1664938200000|2022-10-05 02:50:00|269.98|267.18|269.26|266.46|270.09|267.29|268.95|266.15|0
1664938500000|2022-10-05 02:55:00|269.36|266.56|269.77|266.97|270.19|267.39|269.26|266.46|0
1664938800000|2022-10-05 03:00:00|269.83|267.03|269.67|266.87|270.08|267.28|269.46|266.66|0
1664939100000|2022-10-05 03:05:00|269.62|266.82|269.77|266.97|270.39|267.59|269.46|266.66|0
1664939400000|2022-10-05 03:10:00|269.67|266.87|269.36|266.56|269.67|266.87|269.15|266.35|0
1664939700000|2022-10-05 03:15:00|269.25|266.45|269.25|266.45|269.36|266.56|269.15|266.35|0
1664940000000|2022-10-05 03:20:00|269.3|266.5|268.84|266.04|269.46|266.66|268.84|266.04|0
1664940300000|2022-10-05 03:25:00|268.94|266.14|268.94|266.14|269.15|266.35|268.84|266.04|0
1664940600000|2022-10-05 03:30:00|269.04|266.24|269.66|266.86|269.86|267.06|268.73|265.93|0
1664940900000|2022-10-05 03:35:00|269.76|266.96|269.24|266.44|269.86|267.06|269.14|266.34|0
1664941200000|2022-10-05 03:40:00|269.3|266.5|269.09|266.29|269.35|266.55|269.03|266.23|0
1664941500000|2022-10-05 03:45:00|269.03|266.23|268.93|266.13|269.24|266.44|268.83|266.03|0
1664941800000|2022-10-05 03:50:00|269.03|266.23|269.24|266.44|269.34|266.54|268.83|266.03|0
1664942100000|2022-10-05 03:55:00|269.34|266.54|269.03|266.23|269.44|266.64|269.03|266.23|0
1664942400000|2022-10-05 04:00:00|269.13|266.33|269.34|266.54|269.75|266.95|269.03|266.23|0
1664942700000|2022-10-05 04:05:00|269.23|266.43|269.33|266.53|270.06|267.26|269.23|266.43|0
1664943000000|2022-10-05 04:10:00|269.44|266.64|269.74|266.94|269.85|267.05|269.02|266.22|0
1664943300000|2022-10-05 04:15:00|269.64|266.84|270.05|267.25|270.31|267.51|269.64|266.84|0
1664943600000|2022-10-05 04:20:00|270.15|267.35|270.56|267.76|270.67|267.87|269.95|267.15|0
1664943900000|2022-10-05 04:25:00|270.51|267.71|270.25|267.45|270.56|267.76|270.25|267.45|0
1664944200000|2022-10-05 04:30:00|270.15|267.35|269.73|266.93|270.25|267.45|269.43|266.63|0
1664944500000|2022-10-05 04:35:00|269.63|266.83|270.04|267.24|270.04|267.24|269.42|266.62|0
1664944800000|2022-10-05 04:40:00|269.94|267.14|269.99|267.19|270.25|267.45|269.73|266.93|0
1664945100000|2022-10-05 04:45:00|270.04|267.24|269.62|266.82|270.04|267.24|269.62|266.82|0
1664945400000|2022-10-05 04:50:00|269.73|266.93|270.14|267.34|270.24|267.44|269.52|266.72|0
1664945700000|2022-10-05 04:55:00|270.19|267.39|270.34|267.54|270.55|267.75|270.14|267.34|0
1664946000000|2022-10-05 05:00:00|270.45|267.65|269.52|266.72|270.45|267.65|269.52|266.72|0
1664946300000|2022-10-05 05:05:00|269.62|266.82|269.62|266.82|269.62|266.82|269.1|266.3|0
1664946600000|2022-10-05 05:10:00|269.51|266.71|269.51|266.71|270.23|267.43|269.41|266.61|0
1664946900000|2022-10-05 05:15:00|269.61|266.81|268.99|266.19|269.61|266.81|268.79|265.99|0
1664947200000|2022-10-05 05:20:00|269.1|266.3|269.3|266.5|269.41|266.61|268.89|266.09|0
1664947500000|2022-10-05 05:25:00|269.25|266.45|269.2|266.4|269.3|266.5|268.79|265.99|0
1664947800000|2022-10-05 05:30:00|269.09|266.29|268.78|265.98|269.2|266.4|268.78|265.98|0
1664948100000|2022-10-05 05:35:00|268.68|265.88|268.47|265.67|268.68|265.88|268.37|265.57|0
1664948400000|2022-10-05 05:40:00|268.58|265.78|268.27|265.47|268.68|265.88|268.27|265.47|0
1664948700000|2022-10-05 05:45:00|268.32|265.52|268.78|265.98|269.14|266.34|268.26|265.46|0
1664949000000|2022-10-05 05:50:00|268.88|266.08|268.77|265.97|269.19|266.39|268.77|265.97|0
1664949300000|2022-10-05 05:55:00|268.67|265.87|268.36|265.56|268.67|265.87|268.05|265.25|0
1664949600000|2022-10-05 06:00:00|268.26|265.46|268.52|265.72|268.62|265.82|267.95|265.15|0
1664949900000|2022-10-05 06:05:00|268.46|265.66|268.77|265.97|269.28|266.48|268.36|265.56|0
1664950200000|2022-10-05 06:10:00|268.67|265.87|269.9|267.1|269.9|267.1|268.66|265.86|0
1664950500000|2022-10-05 06:15:00|269.75|266.95|269.59|266.79|270.21|267.41|269.28|266.48|0
1664950800000|2022-10-05 06:20:00|269.48|266.68|269.69|266.89|270|267.2|269.28|266.48|0
1664951100000|2022-10-05 06:25:00|269.79|266.99|269.58|266.78|270.1|267.3|269.17|266.37|0
1664951400000|2022-10-05 06:30:00|269.69|266.89|268.86|266.06|269.79|266.99|268.76|265.96|0
1664951700000|2022-10-05 06:35:00|268.81|266.01|268.45|265.65|268.86|266.06|268.14|265.34|0
1664952000000|2022-10-05 06:40:00|268.34|265.54|266.49|263.69|268.75|265.95|266.49|263.69|0
1664952300000|2022-10-05 06:45:00|266.6|263.8|268.88|266.08|269.09|266.29|266.6|263.8|0
1664952600000|2022-10-05 06:50:00|268.98|266.18|269.08|266.28|269.19|266.39|268.88|266.08|0
1664952900000|2022-10-05 06:55:00|269.18|266.38|270.31|267.51|270.73|267.93|268.88|266.08|0
1664953200000|2022-10-05 07:00:00|270.21|267.41|269.9|267.1|271.66|268.86|269.49|266.69|0
1664953500000|2022-10-05 07:05:00|269.85|267.25|271.45|268.85|271.55|268.95|269.18|266.58|0
1664953800000|2022-10-05 07:10:00|271.24|268.64|270.72|268.12|271.5|268.9|269.49|266.89|0
1664954100000|2022-10-05 07:15:00|270.41|267.81|271.34|268.74|271.5|268.9|270.21|267.61|0
1664954400000|2022-10-05 07:20:00|271.55|268.95|272.79|270.19|273|270.4|270.83|268.23|0
1664954700000|2022-10-05 07:25:00|272.9|270.3|272.64|270.04|273|270.4|271.65|269.05|0
1664955000000|2022-10-05 07:30:00|272.79|270.19|270.3|267.7|272.79|270.19|269.27|266.67|0
1664955300000|2022-10-05 07:35:00|270.25|267.65|269.94|267.34|270.3|267.7|268.66|266.06|0
1664955600000|2022-10-05 07:40:00|269.89|267.29|269.84|267.24|270.61|268.01|268.86|266.26|0
1664955900000|2022-10-05 07:45:00|269.78|267.18|269.37|266.77|270.5|267.9|269.27|266.67|0
1664956200000|2022-10-05 07:50:00|269.47|266.87|270.91|268.31|271.02|268.42|269.16|266.56|0
1664956500000|2022-10-05 07:55:00|270.81|268.21|272.67|270.07|272.88|270.28|270.6|268|0
1664956800000|2022-10-05 08:00:00|272.57|269.97|272.15|269.55|272.88|270.28|271.53|268.93|0
1664957100000|2022-10-05 08:05:00|272.26|269.66|272.88|270.28|272.98|270.38|272.05|269.45|0
1664957400000|2022-10-05 08:10:00|272.98|270.38|273.81|271.21|274.33|271.73|272.88|270.28|0
1664957700000|2022-10-05 08:15:00|273.92|271.32|275.22|272.62|275.27|272.67|273.08|270.48|0
1664958000000|2022-10-05 08:20:00|275.27|272.67|277.26|274.66|277.32|274.72|275.06|272.46|0
1664958300000|2022-10-05 08:25:00|277.16|274.56|276.52|273.92|277.26|274.66|276.32|273.72|0
1664958600000|2022-10-05 08:30:00|276.79|274.19|275.26|272.66|277.79|275.19|274.48|271.88|0
1664958900000|2022-10-05 08:35:00|275.37|272.77|274.22|271.62|275.37|272.77|273.7|271.1|0
1664959200000|2022-10-05 08:40:00|274.11|271.51|274.42|271.82|275.16|272.56|273.9|271.3|0
1664959500000|2022-10-05 08:45:00|274.32|271.72|273.02|270.42|274.95|272.35|273.02|270.42|0
1664959800000|2022-10-05 08:50:00|272.86|270.26|273.17|270.57|273.69|271.09|272.24|269.64|0
1664960100000|2022-10-05 08:55:00|273.07|270.47|273.69|271.09|273.79|271.19|272.86|270.26|0
1664960400000|2022-10-05 09:00:00|273.48|270.88|274.31|271.71|275.36|272.76|273.48|270.88|0
1664960700000|2022-10-05 09:05:00|274.21|271.61|274.73|272.13|275.78|273.18|274|271.4|0
1664961000000|2022-10-05 09:10:00|274.83|272.23|274.05|271.45|274.94|272.34|273.47|270.87|0
1664961300000|2022-10-05 09:15:00|273.89|271.29|273.89|271.29|274.31|271.71|272.9|270.3|0
1664961600000|2022-10-05 09:20:00|274.1|271.5|273.78|271.18|274.83|272.23|273.26|270.66|0
1664961900000|2022-10-05 09:25:00|273.68|271.08|273.05|270.45|274.72|272.12|272.79|270.19|0
1664962200000|2022-10-05 09:30:00|272.94|270.34|273.46|270.86|273.67|271.07|272.73|270.13|0
1664962500000|2022-10-05 09:35:00|273.15|270.55|274.5|271.9|274.61|272.01|273.15|270.55|0
1664962800000|2022-10-05 09:40:00|274.71|272.11|275.65|273.05|275.76|273.16|274.29|271.69|0
1664963100000|2022-10-05 09:45:00|275.55|272.95|276.39|273.79|276.49|273.89|275.29|272.69|0
1664963400000|2022-10-05 09:50:00|276.6|274|277.54|274.94|277.54|274.94|276.07|273.47|0
1664963700000|2022-10-05 09:55:00|277.65|275.05|276.59|273.99|277.86|275.26|276.59|273.99|0
1664964000000|2022-10-05 10:00:00|276.49|273.89|274.76|272.16|276.75|274.15|274.7|272.1|0
1664964300000|2022-10-05 10:05:00|274.7|272.1|275.17|272.57|275.54|272.94|274.6|272|0
1664964600000|2022-10-05 10:10:00|275.33|272.73|275.28|272.68|275.75|273.15|275.12|272.52|0
1664964900000|2022-10-05 10:15:00|275.22|272.62|276.43|273.83|276.59|273.99|275.12|272.52|0
1664965200000|2022-10-05 10:20:00|276.48|273.88|275.22|272.62|276.69|274.09|275.01|272.41|0
1664965500000|2022-10-05 10:25:00|275.32|272.72|273.86|271.26|275.53|272.93|273.86|271.26|0
1664965800000|2022-10-05 10:30:00|273.75|271.15|273.44|270.84|273.75|271.15|272.45|269.85|0
1664966100000|2022-10-05 10:35:00|273.28|270.68|273.43|270.83|274.37|271.77|272.81|270.21|0
1664966400000|2022-10-05 10:40:00|273.64|271.04|272.7|270.1|273.75|271.15|272.08|269.48|0
1664966700000|2022-10-05 10:45:00|272.81|270.21|273.12|270.52|273.43|270.83|272.49|269.89|0
1664967000000|2022-10-05 10:50:00|272.91|270.31|272.28|269.68|273.12|270.52|271.87|269.27|0
1664967300000|2022-10-05 10:55:00|272.18|269.58|271.55|268.95|272.44|269.84|271.55|268.95|0
1664967600000|2022-10-05 11:00:00|271.71|269.11|271.86|269.26|272.18|269.58|271.4|268.8|0
1664967900000|2022-10-05 11:05:00|271.97|269.37|272.38|269.78|272.69|270.09|271.76|269.16|0
1664968200000|2022-10-05 11:10:00|272.43|269.83|273.79|271.19|274.57|271.97|272.43|269.83|0
1664968500000|2022-10-05 11:15:00|273.94|271.34|274.15|271.55|274.46|271.86|272.9|270.3|0
1664968800000|2022-10-05 11:20:00|274.36|271.76|274.88|272.28|275.4|272.8|274.15|271.55|0
1664969100000|2022-10-05 11:25:00|274.77|272.17|273.2|270.6|274.77|272.17|273.2|270.6|0
1664969400000|2022-10-05 11:30:00|273.31|270.71|273.51|270.91|274.04|271.44|271.44|268.84|0
1664969700000|2022-10-05 11:35:00|273.72|271.12|275.5|272.9|275.5|272.9|273.62|271.02|0
1664970000000|2022-10-05 11:40:00|275.45|272.85|275.18|272.58|275.82|273.22|274.24|271.64|0
1664970300000|2022-10-05 11:45:00|275.03|272.43|275.5|272.9|275.5|272.9|274.24|271.64|0
1664970600000|2022-10-05 11:50:00|275.29|272.69|275.39|272.79|275.71|273.11|275.08|272.48|0
1664970900000|2022-10-05 11:55:00|275.6|273|274.97|272.37|276.33|273.73|274.44|271.84|0
1664971200000|2022-10-05 12:00:00|275.07|272.47|274.97|272.37|275.23|272.63|274.55|271.95|0
1664971500000|2022-10-05 12:05:00|274.92|272.32|276.12|273.52|276.43|273.83|274.65|272.05|0
1664971800000|2022-10-05 12:10:00|276.22|273.62|274.18|271.58|276.49|273.89|274.18|271.58|0
1664972100000|2022-10-05 12:15:00|275.02|272.42|275.17|272.57|276.54|273.94|274.02|271.42|0
1664972400000|2022-10-05 12:20:00|275.22|272.62|277.16|274.56|277.38|274.78|275.22|272.62|0
1664972700000|2022-10-05 12:25:00|276.95|274.35|276.11|273.51|277.9|275.3|276.11|273.51|0
1664973000000|2022-10-05 12:30:00|276.21|273.61|275.37|272.77|277.06|274.46|274.74|272.14|0
1664973300000|2022-10-05 12:35:00|275.58|272.98|276.62|274.02|276.83|274.23|274.32|271.72|0
1664973600000|2022-10-05 12:40:00|276.52|273.92|277.41|274.81|278.1|275.5|276.2|273.6|0
1664973900000|2022-10-05 12:45:00|277.46|274.86|277.67|275.07|278.1|275.5|277.36|274.76|0
1664974200000|2022-10-05 12:50:00|277.78|275.18|277.78|275.18|277.99|275.39|277.25|274.65|0
1664974500000|2022-10-05 12:55:00|277.88|275.28|278.3|275.7|279.57|276.97|277.78|275.18|0
1664974800000|2022-10-05 13:00:00|278.41|275.81|277.24|274.64|278.62|276.02|277.24|274.64|0
1664975100000|2022-10-05 13:05:00|277.14|274.54|280.63|278.03|280.84|278.24|277.14|274.54|0
1664975400000|2022-10-05 13:10:00|280.52|277.92|281.69|279.09|281.69|279.09|279.99|277.39|0
1664975700000|2022-10-05 13:15:00|281.58|278.98|280.94|278.34|281.69|279.09|280.41|277.81|0
1664976000000|2022-10-05 13:20:00|280.83|278.23|280.73|278.13|281.05|278.45|280.2|277.6|0
1664976300000|2022-10-05 13:25:00|280.83|278.23|280.94|278.34|281.47|278.87|280.51|277.91|0
1664976600000|2022-10-05 13:30:00|280.83|278.23|275.97|273.37|281.04|278.44|275.03|272.43|0
1664976900000|2022-10-05 13:35:00|275.55|272.95|278.39|275.79|279.13|276.53|273.36|270.76|0
1664977200000|2022-10-05 13:40:00|278.49|275.89|279.66|277.06|280.29|277.69|277.02|274.42|0
1664977500000|2022-10-05 13:45:00|280.08|277.48|276.98|274.38|281.02|278.42|275.51|272.91|0
1664977800000|2022-10-05 13:50:00|277.5|274.9|279.19|276.59|279.61|277.01|276.03|273.43|0
1664978100000|2022-10-05 13:55:00|278.98|276.38|278.08|275.48|278.98|276.38|276.56|273.96|0
1664978400000|2022-10-05 14:00:00|277.66|275.06|285.66|283.06|285.9|283.3|277.66|275.06|0
1664978700000|2022-10-05 14:05:00|285.88|283.28|287.14|284.54|287.27|284.67|284.38|281.78|0
1664979000000|2022-10-05 14:10:00|286.98|284.38|286.06|283.46|287.41|284.81|283.86|281.26|0
1664979300000|2022-10-05 14:15:00|286.98|284.38|288.6|286|289.46|286.86|286.33|283.73|0
1664979600000|2022-10-05 14:20:00|288.81|286.21|288.7|286.1|289.35|286.75|285.79|283.19|0
1664979900000|2022-10-05 14:25:00|289.03|286.43|289.35|286.75|289.79|287.19|287.4|284.8|0
1664980200000|2022-10-05 14:30:00|289.78|287.18|290.65|288.05|291.09|288.49|288.37|285.77|0
1664980500000|2022-10-05 14:35:00|290.43|287.83|287.82|285.22|290.87|288.27|287.71|285.11|0
1664980800000|2022-10-05 14:40:00|288.04|285.44|286.41|283.81|289.12|286.52|285.77|283.17|0
1664981100000|2022-10-05 14:45:00|286.52|283.92|288.03|285.43|288.03|285.43|285.66|283.06|0
1664981400000|2022-10-05 14:50:00|287.93|285.33|288.85|286.25|289.88|287.28|287.92|285.32|0
1664981700000|2022-10-05 14:55:00|288.74|286.14|291.01|288.41|291.67|289.07|288.74|286.14|0
1664982000000|2022-10-05 15:00:00|291.45|288.85|288.08|285.48|291.45|288.85|287.44|284.84|0
1664982300000|2022-10-05 15:05:00|288.19|285.59|289.38|286.78|290.47|287.87|287.98|285.38|0
1664982600000|2022-10-05 15:10:00|289.49|286.89|287.86|285.26|290.57|287.97|287.65|285.05|0
1664982900000|2022-10-05 15:15:00|287.76|285.16|285.71|283.11|289.05|286.45|285.71|283.11|0
1664983200000|2022-10-05 15:20:00|285.66|283.06|285.07|282.47|287|284.4|285.07|282.47|0
1664983500000|2022-10-05 15:25:00|285.28|282.68|285.92|283.32|286.78|284.18|284.64|282.04|0
1664983800000|2022-10-05 15:30:00|285.6|283|285.6|283|287|284.4|285.28|282.68|0
1664984100000|2022-10-05 15:35:00|285.81|283.21|282.39|279.79|285.81|283.21|282.18|279.58|0
1664984400000|2022-10-05 15:40:00|282.28|279.68|283.56|280.96|283.67|281.07|282.18|279.58|0
1664984700000|2022-10-05 15:45:00|283.67|281.07|285.16|282.56|285.16|282.56|282.81|280.21|0
1664985000000|2022-10-05 15:50:00|284.95|282.35|283.88|281.28|285.7|283.1|283.24|280.64|0
1664985300000|2022-10-05 15:55:00|283.77|281.17|283.66|281.06|284.52|281.92|283.02|280.42|0
1664985600000|2022-10-05 16:00:00|283.45|280.85|285.58|282.98|286.98|284.38|283.45|280.85|0
1664985900000|2022-10-05 16:05:00|285.48|282.88|280.26|277.66|285.48|282.88|279.52|276.92|0
1664986200000|2022-10-05 16:10:00|280.36|277.76|278.25|275.65|280.58|277.98|276.58|273.98|0
1664986500000|2022-10-05 16:15:00|278.04|275.44|275.74|273.14|278.15|275.55|274.59|271.99|0
1664986800000|2022-10-05 16:20:00|275.63|273.03|275.27|272.67|278.18|275.58|274.18|271.58|0
1664987100000|2022-10-05 16:25:00|275.16|272.56|276.63|274.03|277.26|274.66|275.16|272.56|0
1664987400000|2022-10-05 16:30:00|276.73|274.13|277.25|274.65|277.46|274.86|275.79|273.19|0
1664987700000|2022-10-05 16:35:00|277.15|274.55|276.2|273.6|277.67|275.07|276.1|273.5|0
1664988000000|2022-10-05 16:40:00|276.26|273.66|275.15|272.55|277.25|274.65|275.15|272.55|0
1664988300000|2022-10-05 16:45:00|275.36|272.76|270.79|268.19|275.89|273.29|270.79|268.19|0
1664988600000|2022-10-05 16:50:00|271|268.4|272.14|269.54|273.48|270.88|270.27|267.67|0
1664988900000|2022-10-05 16:55:00|272.04|269.44|274.42|271.82|274.52|271.92|272.04|269.44|0
1664989200000|2022-10-05 17:00:00|274.31|271.71|273.07|270.47|274.73|272.13|272.76|270.16|0
1664989500000|2022-10-05 17:05:00|273.17|270.57|271.82|269.22|273.17|270.57|269.97|267.37|0
1664989800000|2022-10-05 17:10:00|271.62|269.02|269.97|267.37|271.62|269.02|269.97|267.37|0
1664990100000|2022-10-05 17:15:00|269.76|267.16|267.51|264.91|270.28|267.68|267.51|264.91|0
1664990400000|2022-10-05 17:20:00|267.21|264.61|267.51|264.91|267.51|264.91|264.87|262.27|0
1664990700000|2022-10-05 17:25:00|267.61|265.01|268.43|265.83|268.84|266.24|267.31|264.71|0
1664991000000|2022-10-05 17:30:00|268.53|265.93|270.96|268.36|271.16|268.56|268.43|265.83|0
1664991300000|2022-10-05 17:35:00|271.06|268.46|268.17|265.57|271.47|268.87|268.17|265.57|0
1664991600000|2022-10-05 17:40:00|268.27|265.67|268.78|266.18|270.32|267.72|268.27|265.67|0
1664991900000|2022-10-05 17:45:00|268.58|265.98|267.45|264.85|269.6|267|266.74|264.14|0
1664992200000|2022-10-05 17:50:00|267.35|264.75|269.09|266.49|269.8|267.2|267.15|264.55|0
1664992500000|2022-10-05 17:55:00|269.19|266.59|271.5|268.9|271.65|269.05|268.68|266.08|0
1664992800000|2022-10-05 18:00:00|271.65|269.05|269.8|267.2|272.06|269.46|269.08|266.48|0
1664993100000|2022-10-05 18:05:00|269.49|266.89|269.9|267.3|270.21|267.61|268.47|265.87|0
1664993400000|2022-10-05 18:10:00|270|267.4|268.36|265.76|270|267.4|267.34|264.74|0
1664993700000|2022-10-05 18:15:00|268.57|265.97|266.22|263.62|268.97|266.37|265.81|263.21|0
1664994000000|2022-10-05 18:20:00|266.32|263.72|267.87|265.27|267.87|265.27|266.32|263.72|0
1664994300000|2022-10-05 18:25:00|267.97|265.37|268.17|265.57|270.01|267.41|267.26|264.66|0
1664994600000|2022-10-05 18:30:00|267.87|265.27|269.8|267.2|270.01|267.41|267.36|264.76|0
1664994900000|2022-10-05 18:35:00|269.7|267.1|267.66|265.06|269.91|267.31|266.85|264.25|0
1664995200000|2022-10-05 18:40:00|267.46|264.86|267.15|264.55|268.27|265.67|267.05|264.45|0
1664995500000|2022-10-05 18:45:00|267.35|264.75|267.56|264.96|267.86|265.26|266.14|263.54|0
1664995800000|2022-10-05 18:50:00|267.45|264.85|266.64|264.04|268.47|265.87|265.53|262.93|0
1664996100000|2022-10-05 18:55:00|266.74|264.14|265.32|262.72|266.94|264.34|265.12|262.52|0
1664996400000|2022-10-05 19:00:00|264.92|262.32|262.51|259.91|264.92|262.32|261.71|259.11|0
1664996700000|2022-10-05 19:05:00|262.21|259.61|263.32|260.72|264.46|261.86|261.91|259.31|0
1664997000000|2022-10-05 19:10:00|263.52|260.92|259.57|256.97|263.52|260.92|259.57|256.97|0
1664997300000|2022-10-05 19:15:00|259.48|256.88|258.58|255.98|260.27|257.67|257.49|254.89|0
1664997600000|2022-10-05 19:20:00|258.68|256.08|259.17|256.57|260.37|257.77|258.38|255.78|0
1664997900000|2022-10-05 19:25:00|259.27|256.67|261.06|258.46|261.26|258.66|259.27|256.67|0
1664998200000|2022-10-05 19:30:00|261.26|258.66|260.96|258.36|261.26|258.66|259.67|257.07|0
1664998500000|2022-10-05 19:35:00|261.06|258.46|261.76|259.16|262.26|259.66|259.96|257.36|0
1664998800000|2022-10-05 19:40:00|261.86|259.26|261.36|258.76|262.76|260.16|261.26|258.66|0
1664999100000|2022-10-05 19:45:00|261.66|259.06|263.16|260.56|263.46|260.86|260.66|258.06|0
1664999400000|2022-10-05 19:50:00|263.46|260.86|268.4|265.02|269.32|266.23|263.46|260.86|0
1664999700000|2022-10-05 19:55:00|268.3|264.92|266.77|263.39|269.73|266.35|266.37|262.99|0
1665000000000|2022-10-05 20:00:00|266.17|262.79|265.07|262.47|266.17|262.79|263.96|261.17|0
1665000300000|2022-10-05 20:05:00|264.96|262.36|264.36|261.76|264.96|262.36|263.96|261.36|0
1665000600000|2022-10-05 20:10:00|264.26|261.66|264.25|261.65|264.76|262.16|263.95|261.35|0
1665000900000|2022-10-05 20:15:00|264.35|261.55|264.65|261.85|264.65|261.85|264.15|261.35|0
1665001200000|2022-10-05 20:20:00|264.76|261.96|265.66|262.86|265.66|262.86|264.45|261.65|0
1665001500000|2022-10-05 20:25:00|265.87|263.07|266.67|263.87|266.88|264.08|265.76|262.96|0
1665001800000|2022-10-05 20:30:00|266.57|263.77|266.27|263.47|266.57|263.77|265.86|263.06|0
1665002100000|2022-10-05 20:35:00|266.42|263.62|266.26|263.46|266.98|264.18|266.22|263.42|0
1665002400000|2022-10-05 20:40:00|266.37|263.57|266.77|263.97|266.97|264.17|266.37|263.57|0
1665002700000|2022-10-05 20:45:00|266.67|263.87|266.97|264.17|266.97|264.17|266.36|263.56|0
1665003000000|2022-10-05 20:50:00|267.07|264.27|267.27|264.47|267.27|264.47|266.87|264.07|0
1665003300000|2022-10-05 20:55:00|267.17|264.37|267.12|264.32|267.27|264.47|266.86|264.06|0
1665003600000|2022-10-05 21:00:00|267.09|264.29|267.13|264.33|267.23|264.43|266.98|264.18|0
1665003900000|2022-10-05 21:05:00|267.11|264.31|267.19|264.39|267.22|264.42|267.1|264.3|0
1665004200000|2022-10-05 21:10:00|267.23|264.43|267.15|264.35|267.23|264.43|267.09|264.29|0
1665004500000|2022-10-05 21:15:00|267.14|264.34|267.17|264.37|267.23|264.43|267.14|264.34|0
1665004800000|2022-10-05 21:20:00|267.14|264.34|267.24|264.44|267.27|264.47|267.14|264.34|0
1665005100000|2022-10-05 21:25:00|267.21|264.41|267.16|264.36|267.22|264.42|267.12|264.32|0
1665005400000|2022-10-05 21:30:00|267.23|264.43|267.74|264.94|267.9|265.1|267.23|264.43|0
1665005700000|2022-10-05 21:35:00|267.77|264.97|267.9|265.1|268.02|265.22|267.54|264.74|0
1665006000000|2022-10-05 21:40:00|267.93|265.13|267.98|265.18|268|265.2|267.81|265.01|0
1665006600000|2022-10-05 21:50:00|267.97|265.17|267.65|264.85|268.01|265.21|267.65|264.85|0
1665006900000|2022-10-05 21:55:00|267.64|264.84|267.58|264.78|267.64|264.84|267.33|264.53|0
1665007200000|2022-10-05 22:00:00|267.6|264.8|268.06|265.26|268.52|265.72|267.2|264.4|0
1665007500000|2022-10-05 22:05:00|268.16|265.36|268.46|265.66|268.52|265.72|268.01|265.21|0
1665007800000|2022-10-05 22:10:00|268.52|265.72|268.16|265.36|268.77|265.97|267.75|264.95|0
1665008100000|2022-10-05 22:15:00|268.05|265.25|266.73|263.93|268.05|265.25|266.42|263.62|0
1665008400000|2022-10-05 22:20:00|266.68|263.88|266.78|263.98|267.64|264.84|266.63|263.83|0
1665008700000|2022-10-05 22:25:00|266.83|264.03|267.13|264.33|267.54|264.74|266.83|264.03|0
1665009000000|2022-10-05 22:30:00|267.18|264.38|267.28|264.48|267.64|264.84|267.03|264.23|0
1665009300000|2022-10-05 22:35:00|267.23|264.43|265.81|263.01|267.23|264.43|265.71|262.91|0
1665009600000|2022-10-05 22:40:00|265.71|262.91|266.01|263.21|266.11|263.31|265.6|262.8|0
1665009900000|2022-10-05 22:45:00|265.91|263.11|265.7|262.9|266.06|263.26|265.7|262.9|0
1665010200000|2022-10-05 22:50:00|265.65|262.85|265.19|262.39|266.21|263.41|264.94|262.14|0
1665010500000|2022-10-05 22:55:00|265.09|262.29|265.29|262.49|265.6|262.8|264.89|262.09|0
1665010800000|2022-10-05 23:00:00|265.35|262.55|266.1|263.3|266.1|263.3|264.99|262.19|0
1665011100000|2022-10-05 23:05:00|266.05|263.25|266.05|263.25|266.3|263.5|265.8|263|0
1665011400000|2022-10-05 23:10:00|266.1|263.3|265.39|262.59|266.1|263.3|265.09|262.29|0
1665011700000|2022-10-05 23:15:00|265.49|262.69|264.68|261.88|265.49|262.69|264.18|261.38|0
1665012000000|2022-10-05 23:20:00|264.73|261.93|264.17|261.37|264.78|261.98|264.07|261.27|0
1665012300000|2022-10-05 23:25:00|264.27|261.47|264.78|261.98|264.98|262.18|264.02|261.22|0
1665012600000|2022-10-05 23:30:00|264.83|262.03|264.37|261.57|264.98|262.18|264.37|261.57|0
1665012900000|2022-10-05 23:35:00|264.47|261.67|263.96|261.16|264.47|261.67|263.96|261.16|0
1665013200000|2022-10-05 23:40:00|264.07|261.27|263.31|260.51|264.27|261.47|263.26|260.46|0
1665013500000|2022-10-05 23:45:00|263.26|260.46|262.55|259.75|263.26|260.46|262.41|259.61|0
1665013800000|2022-10-05 23:50:00|262.51|259.71|261.05|258.25|262.81|260.01|260.65|257.85|0
1665014100000|2022-10-05 23:55:00|261|258.2|260.75|257.95|261.25|258.45|260.45|257.65|0
1665014400000|2022-10-06 00:00:00|260.7|257.9|260.75|257.95|261.55|258.75|260.55|257.75|0
1665014700000|2022-10-06 00:05:00|260.65|257.85|261.34|258.54|261.84|259.04|260.65|257.85|0
1665015000000|2022-10-06 00:10:00|261.44|258.64|259.35|256.55|261.44|258.64|258.56|255.76|0
1665015300000|2022-10-06 00:15:00|259.3|256.5|257.76|254.96|259.45|256.65|257.76|254.96|0
1665015600000|2022-10-06 00:20:00|257.86|255.06|258.7|255.9|258.95|256.15|257.56|254.76|0
1665015900000|2022-10-06 00:25:00|258.65|255.85|257.95|255.15|258.95|256.15|257.76|254.96|0
1665016200000|2022-10-06 00:30:00|257.86|255.06|258.7|255.9|258.74|255.94|257.66|254.86|0
1665016500000|2022-10-06 00:35:00|258.74|255.94|258.74|255.94|259.24|256.44|258.54|255.74|0
1665016800000|2022-10-06 00:40:00|258.69|255.89|258.34|255.54|258.84|256.04|257.85|255.05|0
1665017100000|2022-10-06 00:45:00|258.3|255.5|258.04|255.24|258.3|255.5|257.75|254.95|0
1665017400000|2022-10-06 00:50:00|258.14|255.34|258.74|255.94|258.94|256.14|258.14|255.34|0
1665017700000|2022-10-06 00:55:00|258.79|255.99|259.43|256.63|259.63|256.83|258.74|255.94|0
1665018000000|2022-10-06 01:00:00|259.48|256.68|259.53|256.73|260.22|257.42|259.33|256.53|0
1665018300000|2022-10-06 01:05:00|259.58|256.78|259.52|256.72|259.82|257.02|258.73|255.93|0
1665018600000|2022-10-06 01:10:00|259.48|256.68|260.87|258.07|261.02|258.22|259.48|256.68|0
1665018900000|2022-10-06 01:15:00|260.92|258.12|259.32|256.52|260.92|258.12|259.32|256.52|0
1665019200000|2022-10-06 01:20:00|259.42|256.62|261.91|259.11|261.91|259.11|259.37|256.57|0
1665019500000|2022-10-06 01:25:00|261.81|259.01|262.01|259.21|262.31|259.51|261.21|258.41|0
1665019800000|2022-10-06 01:30:00|262.11|259.31|261.21|258.41|263.11|260.31|261.21|258.41|0
1665020100000|2022-10-06 01:35:00|261.06|258.26|261.4|258.6|262.21|259.41|261.01|258.21|0
1665020400000|2022-10-06 01:40:00|261.46|258.66|261.4|258.6|262.51|259.71|261.4|258.6|0
1665020700000|2022-10-06 01:45:00|261.5|258.7|260.8|258|261.55|258.75|260.26|257.46|0
1665021000000|2022-10-06 01:50:00|260.85|258.05|260.15|257.35|260.85|258.05|258.81|256.01|0
1665021300000|2022-10-06 01:55:00|260.1|257.3|260.7|257.9|260.9|258.1|259.7|256.9|0
1665021600000|2022-10-06 02:00:00|260.85|258.05|259.95|257.15|260.9|258.1|259.85|257.05|0
1665021900000|2022-10-06 02:05:00|259.85|257.05|261.09|258.29|261.19|258.39|259.6|256.8|0
1665022200000|2022-10-06 02:10:00|261.19|258.39|261.29|258.49|261.89|259.09|260.79|257.99|0
1665022500000|2022-10-06 02:15:00|261.34|258.54|261.14|258.34|261.89|259.09|260.89|258.09|0
1665022800000|2022-10-06 02:20:00|261.04|258.24|261.89|259.09|261.89|259.09|260.59|257.79|0
1665023100000|2022-10-06 02:25:00|261.84|259.04|261.38|258.58|261.89|259.09|260.99|258.19|0
1665023400000|2022-10-06 02:30:00|261.28|258.48|260.78|257.98|261.88|259.08|260.53|257.73|0
1665023700000|2022-10-06 02:35:00|260.68|257.88|261.08|258.28|261.38|258.58|260.58|257.78|0
1665024000000|2022-10-06 02:40:00|260.98|258.18|261.08|258.28|261.18|258.38|260.38|257.58|0
1665024300000|2022-10-06 02:45:00|260.98|258.18|260.48|257.68|260.98|258.18|260.18|257.38|0
1665024600000|2022-10-06 02:50:00|260.53|257.73|260.13|257.33|260.83|258.03|260.08|257.28|0
1665024900000|2022-10-06 02:55:00|260.18|257.38|260.37|257.57|260.57|257.77|259.53|256.73|0
1665025200000|2022-10-06 03:00:00|260.17|257.37|259.57|256.77|260.27|257.47|259.08|256.28|0
1665025500000|2022-10-06 03:05:00|259.77|256.97|259.87|257.07|260.07|257.27|259.37|256.57|0
1665025800000|2022-10-06 03:10:00|259.72|256.92|258.83|256.03|260.07|257.27|258.78|255.98|0
1665026100000|2022-10-06 03:15:00|258.87|256.07|258.67|255.87|259.03|256.23|258.43|255.63|0
1665026400000|2022-10-06 03:20:00|258.77|255.97|258.92|256.12|259.17|256.37|258.57|255.77|0
1665026700000|2022-10-06 03:25:00|258.97|256.17|258.27|255.47|259.02|256.22|257.88|255.08|0
1665027000000|2022-10-06 03:30:00|258.37|255.57|259.36|256.56|259.36|256.56|258.23|255.43|0
1665027300000|2022-10-06 03:35:00|259.26|256.46|259.76|256.96|259.76|256.96|259.16|256.36|0
1665027600000|2022-10-06 03:40:00|259.66|256.86|259.95|257.15|260.06|257.26|259.56|256.76|0
1665027900000|2022-10-06 03:45:00|259.86|257.06|260.25|257.45|260.25|257.45|259.76|256.96|0
1665028200000|2022-10-06 03:50:00|260.35|257.55|260.15|257.35|260.65|257.85|260.05|257.25|0
1665028500000|2022-10-06 03:55:00|260.05|257.25|260.25|257.45|260.25|257.45|259.85|257.05|0
1665028800000|2022-10-06 04:00:00|260.15|257.35|260.54|257.74|261|258.2|260.15|257.35|0
1665029100000|2022-10-06 04:05:00|260.64|257.84|260.64|257.84|260.94|258.14|260.54|257.74|0
1665029400000|2022-10-06 04:10:00|260.74|257.94|260.74|257.94|260.79|257.99|260.14|257.34|0
1665029700000|2022-10-06 04:15:00|260.69|257.89|260.44|257.64|261.64|258.84|260.24|257.44|0
1665030000000|2022-10-06 04:20:00|260.34|257.54|260.14|257.34|260.44|257.64|259.79|256.99|0
1665030300000|2022-10-06 04:25:00|260.19|257.39|260.53|257.73|261.33|258.53|260.04|257.24|0
1665030600000|2022-10-06 04:30:00|260.59|257.79|260.83|258.03|261.23|258.43|260.53|257.73|0
1665030900000|2022-10-06 04:35:00|260.73|257.93|261.03|258.23|261.08|258.28|260.43|257.63|0
1665031200000|2022-10-06 04:40:00|260.93|258.13|260.53|257.73|261.03|258.23|260.53|257.73|0
1665031500000|2022-10-06 04:45:00|260.63|257.83|260.03|257.23|260.63|257.83|259.93|257.13|0
1665031800000|2022-10-06 04:50:00|260.08|257.28|259.73|256.93|260.13|257.33|259.53|256.73|0
1665032100000|2022-10-06 04:55:00|259.83|257.03|259.58|256.78|260.12|257.32|259.58|256.78|0
1665032400000|2022-10-06 05:00:00|259.53|256.73|259.92|257.12|260.12|257.32|259.33|256.53|0
1665032700000|2022-10-06 05:05:00|259.82|257.02|259.92|257.12|260.22|257.42|259.72|256.92|0
1665033000000|2022-10-06 05:10:00|259.82|257.02|259.37|256.57|260.07|257.27|259.02|256.22|0
1665033300000|2022-10-06 05:15:00|259.42|256.62|259.72|256.92|259.92|257.12|259.22|256.42|0
1665033600000|2022-10-06 05:20:00|259.81|257.01|259.57|256.77|260.11|257.31|259.47|256.67|0
1665033900000|2022-10-06 05:25:00|259.51|256.71|258.72|255.92|259.71|256.91|258.72|255.92|0
1665034200000|2022-10-06 05:30:00|258.92|256.12|258.42|255.62|258.92|256.12|258.22|255.42|0
1665034500000|2022-10-06 05:35:00|258.52|255.72|258.42|255.62|258.62|255.82|258.02|255.22|0
1665034800000|2022-10-06 05:40:00|258.22|255.42|259.01|256.21|259.11|256.31|258.22|255.42|0
1665035100000|2022-10-06 05:45:00|258.91|256.11|258.86|256.06|258.91|256.11|258.41|255.61|0
1665035400000|2022-10-06 05:50:00|258.91|256.11|258.71|255.91|258.91|256.11|258.41|255.61|0
1665035700000|2022-10-06 05:55:00|258.66|255.86|258.61|255.81|258.96|256.16|258.31|255.51|0
1665036000000|2022-10-06 06:00:00|258.8|256|261.49|258.69|261.59|258.79|258.8|256|0
1665036300000|2022-10-06 06:05:00|261.59|258.79|260.99|258.19|262.69|259.89|260.89|258.09|0
1665036600000|2022-10-06 06:10:00|261.09|258.29|262.19|259.39|262.89|260.09|260.99|258.19|0
1665036900000|2022-10-06 06:15:00|262.24|259.44|263.95|261.15|264.2|261.4|262.19|259.39|0
1665037200000|2022-10-06 06:20:00|263.79|260.99|262.99|260.19|263.79|260.99|262.59|259.79|0
1665037500000|2022-10-06 06:25:00|263.09|260.29|263.99|261.19|264.09|261.29|262.84|260.04|0
1665037800000|2022-10-06 06:30:00|264.04|261.24|262.38|259.58|264.09|261.29|262.38|259.58|0
1665038100000|2022-10-06 06:35:00|262.43|259.63|263.79|260.99|263.79|260.99|262.38|259.58|0
1665038400000|2022-10-06 06:40:00|263.68|260.88|262.38|259.58|263.89|261.09|261.98|259.18|0
1665038700000|2022-10-06 06:45:00|262.33|259.53|262.37|259.57|262.78|259.98|262.17|259.37|0
1665039000000|2022-10-06 06:50:00|262.47|259.67|263.38|260.58|263.83|261.03|262.47|259.67|0
1665039300000|2022-10-06 06:55:00|263.43|260.63|267.83|265.03|268.03|265.23|263.07|260.27|0
1665039600000|2022-10-06 07:00:00|267.73|264.93|267.83|265.03|269.36|266.56|266.76|263.96|0
1665039900000|2022-10-06 07:05:00|267.73|265.13|266.5|263.9|268.44|265.84|266.2|263.6|0
1665040200000|2022-10-06 07:10:00|266.4|263.8|264.73|262.13|266.76|264.16|264.48|261.88|0
1665040500000|2022-10-06 07:15:00|264.48|261.88|264.88|262.28|264.98|262.38|263.67|261.07|0
1665040800000|2022-10-06 07:20:00|264.93|262.33|267.87|265.27|268.23|265.63|264.93|262.33|0
1665041100000|2022-10-06 07:25:00|267.92|265.32|264.57|261.97|268.23|265.63|264.47|261.87|0
1665041400000|2022-10-06 07:30:00|264.52|261.92|265.94|263.34|266.95|264.35|264.37|261.77|0
1665041700000|2022-10-06 07:35:00|266.09|263.49|267.15|264.55|267.61|265.01|265.68|263.08|0
1665042000000|2022-10-06 07:40:00|267.1|264.5|267.61|265.01|267.61|265.01|266.08|263.48|0
1665042300000|2022-10-06 07:45:00|267.97|265.37|267.76|265.16|270.27|267.67|267.76|265.16|0
1665042600000|2022-10-06 07:50:00|267.61|265.01|267.2|264.6|268.42|265.82|267.2|264.6|0
1665042900000|2022-10-06 07:55:00|266.99|264.39|267.15|264.55|267.81|265.21|265.98|263.38|0
1665043200000|2022-10-06 08:00:00|267.19|264.59|267.25|264.65|268.31|265.71|267.04|264.44|0
1665043500000|2022-10-06 08:05:00|267.29|264.69|267.75|265.15|267.8|265.2|265.62|263.02|0
1665043800000|2022-10-06 08:10:00|267.7|265.1|269.95|267.35|270.46|267.86|267.7|265.1|0
1665044100000|2022-10-06 08:15:00|270.05|267.45|268.79|266.19|270.05|267.45|266.93|264.33|0
1665044400000|2022-10-06 08:20:00|268.48|265.88|271.77|269.17|271.77|269.17|268.48|265.88|0
1665044700000|2022-10-06 08:25:00|271.67|269.07|271.15|268.55|271.77|269.17|270.94|268.34|0
1665045000000|2022-10-06 08:30:00|271.1|268.5|270.84|268.24|271.56|268.96|270.33|267.73|0
1665045300000|2022-10-06 08:35:00|270.74|268.14|270.99|268.39|271.25|268.65|269.86|267.26|0
1665045600000|2022-10-06 08:40:00|271.1|268.5|273.73|271.13|274.04|271.44|270.73|268.13|0
1665045900000|2022-10-06 08:45:00|273.89|271.29|273|270.4|274.25|271.65|272.28|269.68|0
1665046200000|2022-10-06 08:50:00|273.11|270.51|272.59|269.99|274.09|271.49|272.38|269.78|0
1665046500000|2022-10-06 08:55:00|272.48|269.88|272.79|270.19|273.83|271.23|272.48|269.88|0
1665046800000|2022-10-06 09:00:00|272.74|270.14|274.14|271.54|275.07|272.47|272.74|270.14|0
1665047100000|2022-10-06 09:05:00|274.19|271.59|272.53|269.93|274.24|271.64|272.17|269.57|0
1665047400000|2022-10-06 09:10:00|272.48|269.88|273.25|270.65|273.67|271.07|272.37|269.77|0
1665047700000|2022-10-06 09:15:00|273.51|270.91|273.82|271.22|274.71|272.11|273.46|270.86|0
1665048000000|2022-10-06 09:20:00|274.03|271.43|273.35|270.75|274.13|271.53|273.09|270.49|0
1665048300000|2022-10-06 09:25:00|273.51|270.91|273.5|270.9|273.87|271.27|273.09|270.49|0
1665048600000|2022-10-06 09:30:00|273.4|270.8|273.81|271.21|273.92|271.32|273.19|270.59|0
1665048900000|2022-10-06 09:35:00|273.71|271.11|274.33|271.73|274.85|272.25|273.71|271.11|0
1665049200000|2022-10-06 09:40:00|274.43|271.83|274.64|272.04|274.85|272.25|273.91|271.31|0
1665049500000|2022-10-06 09:45:00|274.74|272.14|275.26|272.66|275.89|273.29|274.59|271.99|0
1665049800000|2022-10-06 09:50:00|275.37|272.77|276.2|273.6|276.67|274.07|275.37|272.77|0
1665050100000|2022-10-06 09:55:00|276.31|273.71|277.67|275.07|277.77|275.17|276.1|273.5|0
1665050400000|2022-10-06 10:00:00|277.56|274.96|276.23|273.63|278.61|276.01|276.23|273.63|0
1665050700000|2022-10-06 10:05:00|276.34|273.74|277.81|275.21|278.23|275.63|275.92|273.32|0
1665051000000|2022-10-06 10:10:00|277.87|275.27|276.34|273.74|278.13|275.53|275.97|273.37|0
1665051300000|2022-10-06 10:15:00|276.23|273.63|276.75|274.15|277.07|274.47|276.02|273.42|0
1665051600000|2022-10-06 10:20:00|276.81|274.21|276.44|273.84|276.81|274.21|275.91|273.31|0
1665051900000|2022-10-06 10:25:00|276.54|273.94|278.16|275.56|279.26|276.66|276.23|273.63|0
1665052200000|2022-10-06 10:30:00|278|275.4|276.84|274.24|278.52|275.92|276.84|274.24|0
1665052500000|2022-10-06 10:35:00|276.63|274.03|277.47|274.87|277.78|275.18|276.42|273.82|0
1665052800000|2022-10-06 10:40:00|277.36|274.76|277.78|275.18|278.41|275.81|277.36|274.76|0
1665053100000|2022-10-06 10:45:00|277.88|275.28|277.78|275.18|278.41|275.81|277.67|275.07|0
1665053400000|2022-10-06 10:50:00|277.67|275.07|277.77|275.17|278.3|275.7|277.67|275.07|0
1665053700000|2022-10-06 10:55:00|277.88|275.28|277.56|274.96|278.41|275.81|277.35|274.75|0
1665054000000|2022-10-06 11:00:00|277.46|274.86|274.21|271.61|277.67|275.07|274.11|271.51|0
1665054300000|2022-10-06 11:05:00|274.32|271.72|275.04|272.44|275.05|272.45|274|271.4|0
1665054600000|2022-10-06 11:10:00|274.94|272.34|275.36|272.76|275.77|273.17|274.47|271.87|0
1665054900000|2022-10-06 11:15:00|275.46|272.86|275.25|272.65|275.77|273.17|274.16|271.56|0
1665055200000|2022-10-06 11:20:00|275.14|272.54|275.77|273.17|275.98|273.38|274.41|271.81|0
1665055500000|2022-10-06 11:25:00|275.87|273.27|275.66|273.06|276.29|273.69|275.35|272.75|0
1665055800000|2022-10-06 11:30:00|275.77|273.17|273.58|270.98|275.77|273.17|273.16|270.56|0
1665056100000|2022-10-06 11:35:00|273.68|271.08|273.47|270.87|274.2|271.6|273.37|270.77|0
1665056400000|2022-10-06 11:40:00|273.57|270.97|274.3|271.7|274.72|272.12|273.47|270.87|0
1665056700000|2022-10-06 11:45:00|274.4|271.8|274.51|271.91|275.13|272.53|274.3|271.7|0
1665057000000|2022-10-06 11:50:00|274.71|272.11|274.82|272.22|275.23|272.63|274.19|271.59|0
1665057300000|2022-10-06 11:55:00|274.77|272.17|274.5|271.9|274.82|272.22|273.77|271.17|0
1665057600000|2022-10-06 12:00:00|274.81|272.21|274.6|272|275.23|272.63|273.56|270.96|0
1665057900000|2022-10-06 12:05:00|274.71|272.11|276.17|273.57|276.9|274.3|274.71|272.11|0
1665058200000|2022-10-06 12:10:00|276.06|273.46|273.14|270.54|276.06|273.46|273.14|270.54|0
1665058500000|2022-10-06 12:15:00|273.25|270.65|272.31|269.71|273.66|271.06|272.31|269.71|0
1665058800000|2022-10-06 12:20:00|272.21|269.61|271.07|268.47|272.31|269.71|270.97|268.37|0
1665059100000|2022-10-06 12:25:00|271.28|268.68|272.31|269.71|272.72|270.12|271.27|268.67|0
1665059400000|2022-10-06 12:30:00|270.04|267.44|266.86|264.26|271.84|269.24|265.54|262.94|0
1665059700000|2022-10-06 12:35:00|266.91|264.31|266.65|264.05|267.78|265.18|266.55|263.95|0
1665060000000|2022-10-06 12:40:00|266.76|264.16|267.88|265.28|267.88|265.28|266.55|263.95|0
1665060300000|2022-10-06 12:45:00|267.77|265.17|270.13|267.53|270.13|267.53|267.36|264.76|0
1665060600000|2022-10-06 12:50:00|270.03|267.43|270.54|267.94|271.06|268.46|269.16|266.56|0
1665060900000|2022-10-06 12:55:00|270.44|267.84|269.67|267.07|271.06|268.46|269.61|267.01|0
1665061200000|2022-10-06 13:00:00|269.51|266.91|272.19|269.59|272.6|270|269.51|266.91|0
1665061500000|2022-10-06 13:05:00|272.04|269.44|271|268.4|272.6|270|270.53|267.93|0
1665061800000|2022-10-06 13:10:00|270.95|268.35|270.74|268.14|271.98|269.38|270.64|268.04|0
1665062100000|2022-10-06 13:15:00|270.53|267.93|271.36|268.76|272.08|269.48|270.53|267.93|0
1665062400000|2022-10-06 13:20:00|271.25|268.65|273.11|270.51|273.63|271.03|271.15|268.55|0
1665062700000|2022-10-06 13:25:00|273.22|270.62|272.49|269.89|273.74|271.14|271.97|269.37|0
1665063000000|2022-10-06 13:30:00|271.87|269.27|267.14|264.54|273.53|270.93|266.83|264.23|0
1665063300000|2022-10-06 13:35:00|267.34|264.74|264.8|262.2|270.01|267.41|264.8|262.2|0
1665063600000|2022-10-06 13:40:00|264.39|261.79|262.68|260.08|264.8|262.2|259.87|257.27|0
1665063900000|2022-10-06 13:45:00|262.78|260.18|266.32|263.72|267.13|264.53|262.27|259.67|0
1665064200000|2022-10-06 13:50:00|266.17|263.57|263.47|260.87|269.3|266.7|262.37|259.77|0
1665064500000|2022-10-06 13:55:00|263.88|261.28|270.18|267.58|270.9|268.3|263.88|261.28|0
1665064800000|2022-10-06 14:00:00|270.49|267.89|274.62|272.02|276.19|273.59|270.49|267.89|0
1665065100000|2022-10-06 14:05:00|274.94|272.34|276.75|274.15|279.06|276.46|272.7|270.1|0
1665065400000|2022-10-06 14:10:00|277.28|274.68|278.9|276.3|280.75|278.15|276.96|274.36|0
1665065700000|2022-10-06 14:15:00|278.74|276.14|277.59|274.99|278.95|276.35|275.08|272.48|0
1665066000000|2022-10-06 14:20:00|277.48|274.88|278.21|275.61|279.37|276.77|276.64|274.04|0
1665066300000|2022-10-06 14:25:00|278.06|275.46|281.37|278.77|281.59|278.99|276.64|274.04|0
1665066600000|2022-10-06 14:30:00|281.59|278.99|281.9|279.3|282.33|279.73|278.84|276.24|0
1665066900000|2022-10-06 14:35:00|282.11|279.51|279.05|276.45|282.33|279.73|277.79|275.19|0
1665067200000|2022-10-06 14:40:00|279.26|276.66|277.37|274.77|279.26|276.66|276.01|273.41|0
1665067500000|2022-10-06 14:45:00|277.16|274.56|272.68|270.08|278.41|275.81|272.47|269.87|0
1665067800000|2022-10-06 14:50:00|272.78|270.18|272.32|269.72|274.03|271.43|271.96|269.36|0
1665068100000|2022-10-06 14:55:00|272.16|269.56|269.69|267.09|273.61|271.01|269.49|266.89|0
1665068400000|2022-10-06 15:00:00|269.49|266.89|274.54|271.94|275.16|272.56|269.28|266.68|0
1665068700000|2022-10-06 15:05:00|274.44|271.84|273.6|271|274.44|271.84|271.43|268.83|0
1665069000000|2022-10-06 15:10:00|273.29|270.69|275.16|272.56|275.26|272.66|273.09|270.49|0
1665069300000|2022-10-06 15:15:00|275.58|272.98|270.2|267.6|275.99|273.39|269.99|267.39|0
1665069600000|2022-10-06 15:20:00|270.4|267.8|269.58|266.98|271.23|268.63|218.67|216.07|0
1665069900000|2022-10-06 15:25:00|269.78|267.18|269.98|267.38|271.83|269.23|269.37|266.77|0
1665070200000|2022-10-06 15:30:00|269.88|267.28|272.14|269.54|272.24|269.64|269.88|267.28|0
1665070500000|2022-10-06 15:35:00|272.04|269.44|273.02|270.42|273.23|270.63|270.29|267.69|0
1665070800000|2022-10-06 15:40:00|273.23|270.63|273.33|270.73|273.96|271.36|271.48|268.88|0
1665071100000|2022-10-06 15:45:00|273.13|270.53|270.55|267.95|273.13|270.53|269.83|267.23|0
1665071400000|2022-10-06 15:50:00|270.65|268.05|270.19|267.59|271.47|268.87|268.09|265.49|0
1665071700000|2022-10-06 15:55:00|270.13|267.53|276.97|274.37|277.6|275|269.31|266.71|0
1665072000000|2022-10-06 16:00:00|277.18|274.58|278.54|275.94|278.96|276.36|276.23|273.63|0
1665072300000|2022-10-06 16:05:00|278.64|276.04|278.01|275.41|278.85|276.25|276.04|273.44|0
1665072600000|2022-10-06 16:10:00|278.11|275.51|279.06|276.46|279.27|276.67|277.27|274.67|0
1665072900000|2022-10-06 16:15:00|278.95|276.35|278.21|275.61|279.69|277.09|277.48|274.88|0
1665073200000|2022-10-06 16:20:00|278|275.4|275.8|273.2|278.21|275.61|275.49|272.89|0
1665073500000|2022-10-06 16:25:00|275.7|273.1|274.24|271.64|275.7|273.1|274.03|271.43|0
1665073800000|2022-10-06 16:30:00|274.34|271.74|274.24|271.64|276.43|273.83|273.92|271.32|0
1665074100000|2022-10-06 16:35:00|274.34|271.74|273.51|270.91|275.17|272.57|273.4|270.8|0
1665074400000|2022-10-06 16:40:00|273.82|271.22|271.64|269.04|274.34|271.74|271.44|268.84|0
1665074700000|2022-10-06 16:45:00|271.85|269.25|271.54|268.94|272.57|269.97|270|267.4|0
1665075000000|2022-10-06 16:50:00|271.33|268.73|272.67|270.07|272.88|270.28|271.33|268.73|0
1665075300000|2022-10-06 16:55:00|272.36|269.76|273.39|270.79|273.6|271|271.95|269.35|0
1665075600000|2022-10-06 17:00:00|273.5|270.9|274.53|271.93|275.26|272.66|272.46|269.86|0
1665075900000|2022-10-06 17:05:00|274.43|271.83|276.3|273.7|276.62|274.02|274.01|271.41|0
1665076200000|2022-10-06 17:10:00|276.41|273.81|272.77|270.17|276.62|274.02|272.77|270.17|0
1665076500000|2022-10-06 17:15:00|272.87|270.27|273.08|270.48|273.91|271.31|271.84|269.24|0
1665076800000|2022-10-06 17:20:00|273.13|270.53|273.07|270.47|273.38|270.78|271.52|268.92|0
1665077100000|2022-10-06 17:25:00|273.18|270.58|272.14|269.54|274.32|271.72|272.14|269.54|0
1665077400000|2022-10-06 17:30:00|272.24|269.64|275.04|272.44|275.88|273.28|272.24|269.64|0
1665077700000|2022-10-06 17:35:00|274.94|272.34|276.19|273.59|276.61|274.01|274.73|272.13|0
1665078000000|2022-10-06 17:40:00|276.29|273.69|273.89|271.29|276.29|273.69|273.89|271.29|0
1665078300000|2022-10-06 17:45:00|274|271.4|273.37|270.77|274.41|271.81|273.27|270.67|0
1665078600000|2022-10-06 17:50:00|273.27|270.67|273.68|271.08|274.93|272.33|273.06|270.46|0
1665078900000|2022-10-06 17:55:00|273.79|271.19|273.68|271.08|273.99|271.39|272.54|269.94|0
1665079200000|2022-10-06 18:00:00|273.58|270.98|275.45|272.85|275.56|272.96|271.71|269.11|0
1665079500000|2022-10-06 18:05:00|275.35|272.75|276.08|273.48|276.82|274.22|275.25|272.65|0
1665079800000|2022-10-06 18:10:00|276.19|273.59|275.97|273.37|276.92|274.32|275.24|272.64|0
1665080100000|2022-10-06 18:15:00|276.18|273.58|277.76|275.16|278.18|275.58|276.08|273.48|0
1665080400000|2022-10-06 18:20:00|277.86|275.26|276.49|273.89|277.86|275.26|275.97|273.37|0
1665080700000|2022-10-06 18:25:00|276.39|273.79|276.7|274.1|277.02|274.42|275.45|272.85|0
1665081000000|2022-10-06 18:30:00|276.49|273.89|278.04|275.44|278.68|276.08|274.9|272.3|0
1665081300000|2022-10-06 18:35:00|277.31|274.71|277.41|274.81|277.73|275.13|275.73|273.13|0
1665081600000|2022-10-06 18:40:00|277.52|274.92|278.57|275.97|278.67|276.07|276.62|274.02|0
1665081900000|2022-10-06 18:45:00|278.88|276.28|282.68|280.08|282.79|280.19|278.78|276.18|0
1665082200000|2022-10-06 18:50:00|282.79|280.19|282.26|279.66|284.71|282.11|282.04|279.44|0
1665082500000|2022-10-06 18:55:00|282.47|279.87|282.91|280.31|283.44|280.84|280.21|277.61|0
1665082800000|2022-10-06 19:00:00|283.12|280.52|283.12|280.52|285.41|282.81|282.49|279.89|0
1665083100000|2022-10-06 19:05:00|283.76|281.16|283.48|280.88|284.75|282.15|283.26|280.66|0
1665083400000|2022-10-06 19:10:00|283.58|280.98|282.62|280.02|285.93|283.33|282.52|279.92|0
1665083700000|2022-10-06 19:15:00|282.52|279.92|282.94|280.34|284.11|281.51|281.78|279.18|0
1665084000000|2022-10-06 19:20:00|283.05|280.45|281.35|278.75|283.58|280.98|279.03|276.43|0
1665084300000|2022-10-06 19:25:00|281.24|278.64|278.5|275.9|281.67|279.07|278.5|275.9|0
1665084600000|2022-10-06 19:30:00|278.29|275.69|280.08|277.48|280.6|278|277.98|275.38|0
1665084900000|2022-10-06 19:35:00|279.87|277.27|280.92|278.32|281.34|278.74|279.55|276.95|0
1665085200000|2022-10-06 19:40:00|281.24|278.64|280.66|278.06|281.98|279.38|279.97|277.37|0
1665085500000|2022-10-06 19:45:00|280.92|278.32|282.18|279.58|282.61|280.01|279.55|276.95|0
1665085800000|2022-10-06 19:50:00|281.44|278.84|281.76|279.16|283.56|280.96|280.91|278.31|0
1665086100000|2022-10-06 19:55:00|281.65|279.05|283.77|281.17|285.05|282.45|280.07|277.47|0
1665086400000|2022-10-06 20:00:00|283.88|281.28|282.81|280.21|284.73|282.13|282.71|280.11|0
1665086700000|2022-10-06 20:05:00|282.71|280.11|283.34|280.74|283.34|280.74|282.07|279.47|0
1665087000000|2022-10-06 20:10:00|283.56|280.96|284.3|281.7|284.3|281.7|283.24|280.64|0
1665087300000|2022-10-06 20:15:00|284.08|281.28|286.11|283.31|286.54|283.74|283.65|280.85|0
1665087600000|2022-10-06 20:20:00|286.06|283.26|285.04|282.24|286.27|283.47|284.82|282.02|0
1665087900000|2022-10-06 20:25:00|284.98|282.18|286|283.2|286.16|283.36|284.98|282.18|0
1665088200000|2022-10-06 20:30:00|285.89|283.09|286.31|283.51|286.42|283.62|285.25|282.45|0
1665088500000|2022-10-06 20:35:00|286.42|283.62|285.99|283.19|286.42|283.62|285.24|282.44|0
1665088800000|2022-10-06 20:40:00|285.88|283.08|285.56|282.76|286.15|283.35|284.92|282.12|0
1665089100000|2022-10-06 20:45:00|285.67|282.87|285.99|283.19|285.99|283.19|284.92|282.12|0
1665089400000|2022-10-06 20:50:00|286.09|283.29|285.61|282.81|286.41|283.61|285.45|282.65|0
1665089700000|2022-10-06 20:55:00|285.66|282.86|286.02|283.22|286.04|283.24|285.29|282.49|0
1665090000000|2022-10-06 21:00:00|285.85|283.05|286.03|283.23|286.12|283.32|285.79|282.99|0
1665090300000|2022-10-06 21:05:00|285.99|283.19|286.3|283.5|286.3|283.5|285.99|283.19|0
1665090600000|2022-10-06 21:10:00|286.29|283.49|286.52|283.72|286.52|283.72|286.29|283.49|0
1665090900000|2022-10-06 21:15:00|286.46|283.66|286.54|283.74|286.54|283.74|286.46|283.66|0
1665091200000|2022-10-06 21:20:00|286.51|283.71|286.25|283.45|286.54|283.74|286.25|283.45|0
1665091500000|2022-10-06 21:25:00|286.22|283.42|286.22|283.42|286.22|283.42|286.22|283.42|0
1665092100000|2022-10-06 21:35:00|286.37|283.57|286.5|283.7|286.62|283.82|286.37|283.57|0
1665092400000|2022-10-06 21:40:00|286.48|283.68|286.55|283.75|286.64|283.84|286.48|283.68|0
1665092700000|2022-10-06 21:45:00|286.18|283.38|286.32|283.52|286.45|283.65|286.04|283.24|0
1665093000000|2022-10-06 21:50:00|286.4|283.6|286.35|283.55|286.4|283.6|286.21|283.41|0
1665093300000|2022-10-06 21:55:00|286.28|283.48|286.25|283.45|286.36|283.56|286.09|283.29|0
1665093600000|2022-10-06 22:00:00|288.91|286.11|286.7|283.9|289.83|287.03|286.49|283.69|0
1665093900000|2022-10-06 22:05:00|286.6|283.8|287.3|284.5|288.32|285.52|286.49|283.69|0
1665094200000|2022-10-06 22:10:00|287.13|284.33|286.7|283.9|287.67|284.87|286.27|283.47|0
1665094500000|2022-10-06 22:15:00|286.59|283.79|286.38|283.58|286.7|283.9|286.38|283.58|0
1665094800000|2022-10-06 22:20:00|286.27|283.47|287.34|284.54|287.34|284.54|285.84|283.04|0
1665095100000|2022-10-06 22:25:00|287.23|284.43|287.23|284.43|287.55|284.75|286.75|283.95|0
1665095400000|2022-10-06 22:30:00|287.18|284.38|286.69|283.89|287.18|284.38|286.11|283.31|0
1665095700000|2022-10-06 22:35:00|286.53|283.73|286.69|283.89|286.8|284|286.15|283.35|0
1665096000000|2022-10-06 22:40:00|286.64|283.84|286.69|283.89|286.8|284|286.05|283.25|0
1665096300000|2022-10-06 22:45:00|286.58|283.78|287.06|284.26|287.06|284.26|286.31|283.51|0
1665096600000|2022-10-06 22:50:00|287.12|284.32|287.3|284.5|287.49|284.69|286.23|283.43|0
1665096900000|2022-10-06 22:55:00|287.19|284.39|287.62|284.82|288|285.2|286.92|284.12|0
1665097200000|2022-10-06 23:00:00|287.78|284.98|285.95|283.15|287.94|285.14|285.84|283.04|0
1665097500000|2022-10-06 23:05:00|286.06|283.26|286.38|283.58|286.48|283.68|285.63|282.83|0
1665097800000|2022-10-06 23:10:00|286.48|283.68|286.05|283.25|286.59|283.79|286.05|283.25|0
1665098100000|2022-10-06 23:15:00|285.95|283.15|286.05|283.25|286.48|283.68|285.84|283.04|0
1665098400000|2022-10-06 23:20:00|286.16|283.36|285.94|283.14|286.32|283.52|285.83|283.03|0
1665098700000|2022-10-06 23:25:00|285.89|283.09|284.55|281.75|285.89|283.09|284.39|281.59|0
1665099000000|2022-10-06 23:30:00|284.44|281.64|285.19|282.39|285.29|282.49|284.33|281.53|0
1665099300000|2022-10-06 23:35:00|285.24|282.44|286.79|283.99|286.96|284.16|285.24|282.44|0
1665099600000|2022-10-06 23:40:00|286.69|283.89|287.17|284.37|287.44|284.64|286.69|283.89|0
1665099900000|2022-10-06 23:45:00|287.11|284.31|287|284.2|287.54|284.74|286.68|283.88|0
1665100200000|2022-10-06 23:50:00|286.95|284.15|287.65|284.85|287.86|285.06|286.68|283.88|0
1665100500000|2022-10-06 23:55:00|287.7|284.9|287.65|284.85|288.4|285.6|287.43|284.63|0
1665100800000|2022-10-07 00:00:00|287.54|284.74|287.21|284.41|287.75|284.95|286.46|283.66|0
1665101100000|2022-10-07 00:05:00|287.32|284.52|286.09|283.29|287.86|285.06|285.71|282.91|0
1665101400000|2022-10-07 00:10:00|286.24|283.44|286.19|283.39|286.67|283.87|285.76|282.96|0
1665101700000|2022-10-07 00:15:00|286.35|283.55|285.65|282.85|286.56|283.76|285.6|282.8|0
1665102000000|2022-10-07 00:20:00|285.6|282.8|285.06|282.26|285.6|282.8|284.63|281.83|0
1665102300000|2022-10-07 00:25:00|284.84|282.04|285.27|282.47|285.27|282.47|284.2|281.4|0
1665102600000|2022-10-07 00:30:00|285.11|282.31|284.73|281.93|285.11|282.31|284.31|281.51|0
1665102900000|2022-10-07 00:35:00|284.68|281.88|284.52|281.72|285.38|282.58|284.2|281.4|0
1665103200000|2022-10-07 00:40:00|284.62|281.82|284.78|281.98|285.27|282.47|284.52|281.72|0
1665103500000|2022-10-07 00:45:00|284.84|282.04|285.91|283.11|286.34|283.54|284.62|281.82|0
1665103800000|2022-10-07 00:50:00|285.85|283.05|285.64|282.84|286.01|283.21|285.15|282.35|0
1665104100000|2022-10-07 00:55:00|285.69|282.89|285.63|282.83|286.49|283.69|285.37|282.57|0
1665104400000|2022-10-07 01:00:00|285.58|282.78|285.9|283.1|286.33|283.53|285.15|282.35|0
1665104700000|2022-10-07 01:05:00|285.85|283.05|285.15|282.35|285.95|283.15|285.15|282.35|0
1665105000000|2022-10-07 01:10:00|285.25|282.45|285.47|282.67|285.52|282.72|285.14|282.34|0
1665105300000|2022-10-07 01:15:00|285.25|282.45|285.25|282.45|286.38|283.58|285.25|282.45|0
1665105600000|2022-10-07 01:20:00|285.04|282.24|284.13|281.33|285.57|282.77|283.96|281.16|0
1665105900000|2022-10-07 01:25:00|284.18|281.38|284.07|281.27|284.28|281.48|283.75|280.95|0
1665106200000|2022-10-07 01:30:00|284.18|281.38|285.03|282.23|285.14|282.34|284.18|281.38|0
1665106500000|2022-10-07 01:35:00|285.14|282.34|283.53|280.73|285.14|282.34|283.53|280.73|0
1665106800000|2022-10-07 01:40:00|283.59|280.79|283.42|280.62|283.96|281.16|283|280.2|0
1665107100000|2022-10-07 01:45:00|283.53|280.73|284.27|281.47|284.27|281.47|283.42|280.62|0
1665107400000|2022-10-07 01:50:00|284.17|281.37|283.74|280.94|284.49|281.69|283.63|280.83|0
1665107700000|2022-10-07 01:55:00|283.85|281.05|283.63|280.83|284.27|281.47|283.52|280.72|0
1665108000000|2022-10-07 02:00:00|283.47|280.67|283.52|280.72|283.84|281.04|283.2|280.4|0
1665108300000|2022-10-07 02:05:00|283.58|280.78|284.48|281.68|284.59|281.79|283.58|280.78|0
1665108600000|2022-10-07 02:10:00|284.37|281.57|283.94|281.14|284.48|281.68|283.84|281.04|0
1665108900000|2022-10-07 02:15:00|283.89|281.09|282.66|279.86|283.94|281.14|282.66|279.86|0
1665109200000|2022-10-07 02:20:00|282.56|279.76|283.14|280.34|283.3|280.5|282.56|279.76|0
1665109500000|2022-10-07 02:25:00|283.09|280.29|283.67|280.87|283.89|281.09|282.02|279.22|0
1665109800000|2022-10-07 02:30:00|283.62|280.82|283.51|280.71|283.83|281.03|283.08|280.28|0
1665110100000|2022-10-07 02:35:00|283.56|280.76|282.44|279.64|283.56|280.76|282.23|279.43|0
1665110400000|2022-10-07 02:40:00|282.5|279.7|281.91|279.11|282.87|280.07|281.7|278.9|0
1665110700000|2022-10-07 02:45:00|282.01|279.21|281.27|278.47|282.44|279.64|280.74|277.94|0
1665111000000|2022-10-07 02:50:00|281.38|278.58|282.12|279.32|282.12|279.32|281.27|278.47|0
1665111300000|2022-10-07 02:55:00|282.01|279.21|282.11|279.31|282.33|279.53|281.8|279|0
1665111600000|2022-10-07 03:00:00|282.01|279.21|282.54|279.74|282.64|279.84|281.58|278.78|0
1665111900000|2022-10-07 03:05:00|282.43|279.63|282.85|280.05|282.85|280.05|282.32|279.52|0
1665112200000|2022-10-07 03:10:00|282.75|279.95|283.28|280.48|283.6|280.8|282.43|279.63|0
1665112500000|2022-10-07 03:15:00|283.38|280.58|282.64|279.84|283.38|280.58|282.43|279.63|0
1665112800000|2022-10-07 03:20:00|282.69|279.89|283.38|280.58|283.81|281.01|282.21|279.41|0
1665113100000|2022-10-07 03:25:00|283.44|280.64|284.23|281.43|284.23|281.43|283.06|280.26|0
1665113400000|2022-10-07 03:30:00|284.12|281.32|285.41|282.61|285.41|282.61|284.12|281.32|0
1665113700000|2022-10-07 03:35:00|285.3|282.5|285.4|282.6|285.67|282.87|285.03|282.23|0
1665114000000|2022-10-07 03:40:00|285.3|282.5|284.65|281.85|285.3|282.5|284.39|281.59|0
1665114300000|2022-10-07 03:45:00|284.6|281.8|284.97|282.17|285.13|282.33|284.44|281.64|0
1665114600000|2022-10-07 03:50:00|285.08|282.28|285.08|282.28|285.08|282.28|284.54|281.74|0
1665114900000|2022-10-07 03:55:00|285.18|282.38|284.86|282.06|285.24|282.44|284.65|281.85|0
1665115200000|2022-10-07 04:00:00|284.81|282.01|284.64|281.84|285.39|282.59|284.32|281.52|0
1665115500000|2022-10-07 04:05:00|284.7|281.9|284.32|281.52|284.86|282.06|284.11|281.31|0
1665115800000|2022-10-07 04:10:00|284.38|281.58|284.53|281.73|284.75|281.95|284.21|281.41|0
1665116100000|2022-10-07 04:15:00|284.48|281.68|284.42|281.62|284.53|281.73|284.21|281.41|0
1665116400000|2022-10-07 04:20:00|284.53|281.73|284.64|281.84|284.74|281.94|284.32|281.52|0
1665116700000|2022-10-07 04:25:00|284.69|281.89|284.31|281.51|284.85|282.05|284.21|281.41|0
1665117000000|2022-10-07 04:30:00|284.26|281.46|286.56|283.76|286.56|283.76|284.1|281.3|0
1665117300000|2022-10-07 04:35:00|286.62|283.82|286.56|283.76|286.99|284.19|286.13|283.33|0
1665117600000|2022-10-07 04:40:00|286.45|283.65|286.23|283.43|286.88|284.08|286.23|283.43|0
1665117900000|2022-10-07 04:45:00|286.34|283.54|286.23|283.43|286.45|283.65|286.12|283.32|0
1665118200000|2022-10-07 04:50:00|286.34|283.54|286.66|283.86|287.41|284.61|286.34|283.54|0
1665118500000|2022-10-07 04:55:00|286.61|283.81|287.09|284.29|287.3|284.5|286.44|283.64|0
1665118800000|2022-10-07 05:00:00|287.19|284.39|287.03|284.23|287.36|284.56|286.44|283.64|0
1665119100000|2022-10-07 05:05:00|286.98|284.18|286.98|284.18|287.14|284.34|286.44|283.64|0
1665119400000|2022-10-07 05:10:00|286.87|284.07|287.73|284.93|287.94|285.14|286.54|283.74|0
1665119700000|2022-10-07 05:15:00|287.68|284.88|287.62|284.82|287.83|285.03|287.19|284.39|0
1665120000000|2022-10-07 05:20:00|287.57|284.77|286.38|283.58|287.67|284.87|286.27|283.47|0
1665120300000|2022-10-07 05:25:00|286.43|283.63|287.29|284.49|288.26|285.46|286.32|283.52|0
1665120600000|2022-10-07 05:30:00|287.4|284.6|287.88|285.08|288.21|285.41|287.18|284.38|0
1665120900000|2022-10-07 05:35:00|287.83|285.03|286.64|283.84|287.88|285.08|286.53|283.73|0
1665121200000|2022-10-07 05:40:00|286.7|283.9|286.37|283.57|286.75|283.95|286.32|283.52|0
1665121500000|2022-10-07 05:45:00|286.42|283.62|285.67|282.87|286.42|283.62|285.03|282.23|0
1665121800000|2022-10-07 05:50:00|285.62|282.82|285.56|282.76|286.31|283.51|285.24|282.44|0
1665122100000|2022-10-07 05:55:00|285.67|282.87|286.31|283.51|286.31|283.51|285.13|282.33|0
1665122400000|2022-10-07 06:00:00|286.2|283.4|287.49|284.69|287.81|285.01|285.99|283.19|0
1665122700000|2022-10-07 06:05:00|287.71|284.91|285.5|282.7|287.81|285.01|285.23|282.43|0
1665123000000|2022-10-07 06:10:00|285.55|282.75|286.63|283.83|286.63|283.83|285.34|282.54|0
1665123300000|2022-10-07 06:15:00|286.52|283.72|286.84|284.04|287.27|284.47|286.19|283.39|0
1665123600000|2022-10-07 06:20:00|286.73|283.93|290.14|287.34|290.14|287.34|284.87|282.07|0
1665123900000|2022-10-07 06:25:00|290.03|287.23|291.66|288.86|292.75|289.95|290.03|287.23|0
1665124200000|2022-10-07 06:30:00|291.88|289.08|290.9|288.1|291.99|289.19|289.44|286.64|0
1665124500000|2022-10-07 06:35:00|290.85|288.05|291.82|289.02|291.99|289.19|290.74|287.94|0
1665124800000|2022-10-07 06:40:00|291.72|288.92|291.06|288.26|291.72|288.92|290.41|287.61|0
1665125100000|2022-10-07 06:45:00|291.12|288.32|290.73|287.93|291.93|289.13|290.19|287.39|0
1665125400000|2022-10-07 06:50:00|290.68|287.88|290.08|287.28|290.84|288.04|289.86|287.06|0
1665125700000|2022-10-07 06:55:00|289.97|287.17|290.02|287.22|291.6|288.8|289.59|286.79|0
1665126000000|2022-10-07 07:00:00|289.86|287.06|287.05|284.25|291.05|288.25|287.05|284.25|0
1665126300000|2022-10-07 07:05:00|286.68|284.45|285.14|282.54|288.23|285.63|284.45|281.85|0
1665126600000|2022-10-07 07:10:00|284.82|282.22|284.71|282.11|285.62|283.02|284.18|281.58|0
1665126900000|2022-10-07 07:15:00|284.6|282|284.41|281.81|285.35|282.75|283.87|281.27|0
1665127200000|2022-10-07 07:20:00|284.3|281.7|284.09|281.49|285.37|282.77|283.55|280.95|0
1665127500000|2022-10-07 07:25:00|284.14|281.54|285.15|282.55|286.01|283.41|283.76|281.16|0
1665127800000|2022-10-07 07:30:00|285.26|282.66|286.28|283.68|286.87|284.27|285.15|282.55|0
1665128100000|2022-10-07 07:35:00|286.23|283.63|284.72|282.12|286.23|283.63|284.72|282.12|0
1665128400000|2022-10-07 07:40:00|284.83|282.23|286.11|283.51|286.6|284|283.97|281.37|0
1665128700000|2022-10-07 07:45:00|286.33|283.73|286.49|283.89|287.84|285.24|286.11|283.51|0
1665129000000|2022-10-07 07:50:00|286.33|283.73|286.27|283.67|286.97|284.37|285.79|283.19|0
1665129300000|2022-10-07 07:55:00|286.22|283.62|286.97|284.37|287.29|284.69|285.63|283.03|0
1665129600000|2022-10-07 08:00:00|287.18|284.58|287.29|284.69|289.02|286.42|286.75|284.15|0
1665129900000|2022-10-07 08:05:00|287.35|284.75|287.07|284.47|288.05|285.45|286.75|284.15|0
1665130200000|2022-10-07 08:10:00|286.96|284.36|286.64|284.04|287.29|284.69|285.89|283.29|0
1665130500000|2022-10-07 08:15:00|286.8|284.2|287.02|284.42|287.28|284.68|286.53|283.93|0
1665130800000|2022-10-07 08:20:00|287.07|284.47|285.24|282.64|287.07|284.47|285.02|282.42|0
1665131100000|2022-10-07 08:25:00|285.13|282.53|286.69|284.09|286.74|284.14|285.02|282.42|0
1665131400000|2022-10-07 08:30:00|286.52|283.92|285.66|283.06|286.52|283.92|285.66|283.06|0
1665131700000|2022-10-07 08:35:00|285.77|283.17|286.09|283.49|287.06|284.46|284.91|282.31|0
1665132000000|2022-10-07 08:40:00|286.2|283.6|285.61|283.01|286.2|283.6|285.12|282.52|0
1665132300000|2022-10-07 08:45:00|285.66|283.06|284.8|282.2|286.09|283.49|284.8|282.2|0
1665132600000|2022-10-07 08:50:00|284.91|282.31|284.69|282.09|285.01|282.41|284.37|281.77|0
1665132900000|2022-10-07 08:55:00|284.58|281.98|284.26|281.66|284.69|282.09|284.15|281.55|0
1665133200000|2022-10-07 09:00:00|284.31|281.71|282.76|280.16|284.79|282.19|282.44|279.84|0
1665133500000|2022-10-07 09:05:00|282.71|280.11|282.18|279.58|283.24|280.64|282.12|279.52|0
1665133800000|2022-10-07 09:10:00|282.12|279.52|282.76|280.16|282.97|280.37|282.12|279.52|0
1665134100000|2022-10-07 09:15:00|282.65|280.05|281.85|279.25|283.31|280.71|281.75|279.15|0
1665134400000|2022-10-07 09:20:00|281.75|279.15|281.21|278.61|282.33|279.73|281.11|278.51|0
1665134700000|2022-10-07 09:25:00|281.32|278.72|282.12|279.52|282.81|280.21|281.32|278.72|0
1665135000000|2022-10-07 09:30:00|282.28|279.68|281.37|278.77|282.65|280.05|281.32|278.72|0
1665135300000|2022-10-07 09:35:00|281.42|278.82|280.73|278.13|282.49|279.89|280.57|277.97|0
1665135600000|2022-10-07 09:40:00|280.68|278.08|281.26|278.66|281.74|279.14|280.68|278.08|0
1665135900000|2022-10-07 09:45:00|281.37|278.77|281.84|279.24|282.16|279.56|281.31|278.71|0
1665136200000|2022-10-07 09:50:00|281.74|279.14|280.99|278.39|281.84|279.24|280.88|278.28|0
1665136500000|2022-10-07 09:55:00|281.04|278.44|281.57|278.97|281.63|279.03|280.99|278.39|0
1665136800000|2022-10-07 10:00:00|281.2|278.6|283.33|280.73|283.38|280.78|281.2|278.6|0
1665137100000|2022-10-07 10:05:00|283.43|280.83|281.94|279.34|283.54|280.94|281.94|279.34|0
1665137400000|2022-10-07 10:10:00|281.99|279.39|283.86|281.26|283.86|281.26|281.51|278.91|0
1665137700000|2022-10-07 10:15:00|283.64|281.04|284.17|281.57|284.6|282|283.32|280.72|0
1665138000000|2022-10-07 10:20:00|284.28|281.68|284.17|281.57|284.6|282|283.96|281.36|0
1665138300000|2022-10-07 10:25:00|284.12|281.52|284.71|282.11|285.13|282.53|284.12|281.52|0
1665138600000|2022-10-07 10:30:00|284.81|282.21|284.6|282|285.35|282.75|284.38|281.78|0
1665138900000|2022-10-07 10:35:00|284.49|281.89|283.74|281.14|284.49|281.89|283.74|281.14|0
1665139200000|2022-10-07 10:40:00|283.63|281.03|283.31|280.71|284.27|281.67|283.31|280.71|0
1665139500000|2022-10-07 10:45:00|283.36|280.76|282.94|280.34|283.52|280.92|282.51|279.91|0
1665139800000|2022-10-07 10:50:00|282.88|280.28|283.73|281.13|283.73|281.13|282.77|280.17|0
1665140100000|2022-10-07 10:55:00|283.63|281.03|282.88|280.28|283.73|281.13|282.66|280.06|0
1665140400000|2022-10-07 11:00:00|282.98|280.38|282.34|279.74|283.51|280.91|282.34|279.74|0
1665140700000|2022-10-07 11:05:00|282.23|279.63|281.7|279.1|282.45|279.85|281.38|278.78|0
1665141000000|2022-10-07 11:10:00|281.65|279.05|281.59|278.99|281.97|279.37|281.06|278.46|0
1665141300000|2022-10-07 11:15:00|281.7|279.1|281.7|279.1|282.02|279.42|281.38|278.78|0
1665141600000|2022-10-07 11:20:00|281.8|279.2|282.87|280.27|283.03|280.43|281.8|279.2|0
1665141900000|2022-10-07 11:25:00|282.76|280.16|282.86|280.26|282.97|280.37|282.44|279.84|0
1665142200000|2022-10-07 11:30:00|282.76|280.16|281.48|278.88|282.97|280.37|281.48|278.88|0
1665142500000|2022-10-07 11:35:00|281.37|278.77|283.82|281.22|283.93|281.33|281.37|278.77|0
1665142800000|2022-10-07 11:40:00|283.71|281.11|283.39|280.79|283.77|281.17|282.86|280.26|0
1665143100000|2022-10-07 11:45:00|283.18|280.58|282.16|279.56|283.39|280.79|282.11|279.51|0
1665143400000|2022-10-07 11:50:00|282.22|279.62|281.52|278.92|282.53|279.93|281.47|278.87|0
1665143700000|2022-10-07 11:55:00|281.58|278.98|282.53|279.93|283.17|280.57|281.47|278.87|0
1665144000000|2022-10-07 12:00:00|282.59|279.99|282.42|279.82|283.28|280.68|282.21|279.61|0
1665144300000|2022-10-07 12:05:00|282.32|279.72|282.42|279.82|282.95|280.35|281.89|279.29|0
1665144600000|2022-10-07 12:10:00|282.48|279.88|281.57|278.97|282.95|280.35|281.46|278.86|0
1665144900000|2022-10-07 12:15:00|281.52|278.92|279.76|277.16|281.78|279.18|279.13|276.53|0
1665145200000|2022-10-07 12:20:00|280.08|277.48|279.55|276.95|280.93|278.33|279.23|276.63|0
1665145500000|2022-10-07 12:25:00|279.44|276.84|281.62|279.02|281.83|279.23|279.08|276.48|0
1665145800000|2022-10-07 12:30:00|275.5|272.9|290.27|287.67|301.41|298.81|275.5|272.9|0
1665146100000|2022-10-07 12:35:00|290.49|287.89|291.87|289.27|294.02|291.42|286.31|283.71|0
1665146400000|2022-10-07 12:40:00|291.98|289.38|297.84|295.24|298.07|295.47|291.98|289.38|0
1665146700000|2022-10-07 12:45:00|297.51|294.91|301.65|299.05|301.65|299.05|296.84|294.24|0
1665147000000|2022-10-07 12:50:00|302.1|299.5|302.47|299.87|306.27|303.67|301.34|298.74|0
1665147300000|2022-10-07 12:55:00|302.41|299.81|298.2|295.6|302.92|300.32|297.86|295.26|0
1665147600000|2022-10-07 13:00:00|298.42|295.82|299.48|296.88|301|298.4|296.64|294.04|0
1665147900000|2022-10-07 13:05:00|299.87|297.27|298.86|296.26|302.01|299.41|298.53|295.93|0
1665148200000|2022-10-07 13:10:00|298.64|296.04|296.52|293.92|299.31|296.71|296.3|293.7|0
1665148500000|2022-10-07 13:15:00|296.63|294.03|295.19|292.59|297.69|295.09|294.74|292.14|0
1665148800000|2022-10-07 13:20:00|295.41|292.81|297.96|295.36|298.08|295.48|295.41|292.81|0
1665149100000|2022-10-07 13:25:00|298.19|295.59|298.74|296.14|298.97|296.37|297.29|294.69|0
1665149400000|2022-10-07 13:30:00|298.63|296.03|300.65|298.05|304.26|301.66|297.29|294.69|0
1665149700000|2022-10-07 13:35:00|301.66|299.06|301.43|298.83|303.58|300.98|299.3|296.7|0
1665150000000|2022-10-07 13:40:00|301.32|298.72|308.36|305.76|309.16|306.56|298.52|295.92|0
1665150300000|2022-10-07 13:45:00|308.93|306.33|310.89|308.29|311|308.4|307.22|304.62|0
1665150600000|2022-10-07 13:50:00|311.46|308.86|311.81|309.21|312.62|310.02|309.62|307.02|0
1665150900000|2022-10-07 13:55:00|312.04|309.44|314.82|312.22|315.52|312.92|311.69|309.09|0
1665151200000|2022-10-07 14:00:00|315.17|312.57|317.29|314.69|318|315.4|311.68|309.08|0
1665151500000|2022-10-07 14:05:00|317.41|314.81|314.37|311.77|317.64|315.04|312.98|310.38|0
1665151800000|2022-10-07 14:10:00|314.61|312.01|314.14|311.54|314.96|312.36|312.4|309.8|0
1665152100000|2022-10-07 14:15:00|314.37|311.77|311.24|308.64|314.6|312|311.01|308.41|0
1665152400000|2022-10-07 14:20:00|311.36|308.76|310.43|307.83|311.93|309.33|308.25|305.65|0
1665152700000|2022-10-07 14:25:00|310.55|307.95|311.86|309.26|312.09|309.49|309.4|306.8|0
1665153000000|2022-10-07 14:30:00|311.63|309.03|313.02|310.42|313.48|310.88|310.94|308.34|0
1665153300000|2022-10-07 14:35:00|312.9|310.3|314.41|311.81|314.76|312.16|312.78|310.18|0
1665153600000|2022-10-07 14:40:00|314.29|311.69|311.93|309.33|314.29|311.69|310.47|307.87|0
1665153900000|2022-10-07 14:45:00|311.47|308.87|310.21|307.61|311.82|309.22|308.83|306.23|0
1665154200000|2022-10-07 14:50:00|309.98|307.38|310.55|307.95|313.43|310.83|309.74|307.14|0
1665154500000|2022-10-07 14:55:00|310.43|307.83|310.46|307.86|311.27|308.67|309.29|306.69|0
1665154800000|2022-10-07 15:00:00|310.81|308.21|308.39|305.79|310.81|308.21|307.82|305.22|0
1665155100000|2022-10-07 15:05:00|308.73|306.13|311.61|309.01|312.08|309.48|308.62|306.02|0
1665155400000|2022-10-07 15:10:00|312.07|309.47|311.84|309.24|313|310.4|310.34|307.74|0
1665155700000|2022-10-07 15:15:00|311.73|309.13|315.56|312.96|315.56|312.96|311.26|308.66|0
1665156000000|2022-10-07 15:20:00|315.32|312.72|314.86|312.26|316.72|314.12|314.27|311.67|0
1665156300000|2022-10-07 15:25:00|314.97|312.37|312.85|310.25|315.55|312.95|312.85|310.25|0
1665156600000|2022-10-07 15:30:00|314.09|311.49|315.83|313.23|316.3|313.7|312.81|310.21|0
1665156900000|2022-10-07 15:35:00|315.71|313.11|314.78|312.18|316.06|313.46|313.5|310.9|0
1665157200000|2022-10-07 15:40:00|315.01|312.41|316.53|313.93|317.81|315.21|314.08|311.48|0
1665157500000|2022-10-07 15:45:00|316.64|314.04|318.16|315.56|318.16|315.56|315.59|312.99|0
1665157800000|2022-10-07 15:50:00|318.28|315.68|316.62|314.02|318.63|316.03|314.4|311.8|0
1665158100000|2022-10-07 15:55:00|316.74|314.14|315.33|312.73|316.85|314.25|314.63|312.03|0
1665158400000|2022-10-07 16:00:00|315.45|312.85|314.86|312.26|316.85|314.25|314.51|311.91|0
1665158700000|2022-10-07 16:05:00|314.63|312.03|314.51|311.91|315.79|313.19|313.69|311.09|0
1665159000000|2022-10-07 16:10:00|314.27|311.67|315.56|312.96|315.67|313.07|312.88|310.28|0
1665159300000|2022-10-07 16:15:00|315.44|312.84|316.14|313.54|316.26|313.66|314.85|312.25|0
1665159600000|2022-10-07 16:20:00|316.02|313.42|319.66|317.06|320.14|317.54|315.79|313.19|0
1665159900000|2022-10-07 16:25:00|319.78|317.18|319.78|317.18|320.37|317.77|318.6|316|0
1665160200000|2022-10-07 16:30:00|320.02|317.42|321.58|318.98|322.05|319.45|320.02|317.42|0
1665160500000|2022-10-07 16:35:00|321.69|319.09|320.98|318.38|322.05|319.45|320.75|318.15|0
1665160800000|2022-10-07 16:40:00|320.86|318.26|322.88|320.28|323.23|320.63|320.86|318.26|0
1665161100000|2022-10-07 16:45:00|322.76|320.16|323.83|321.23|324.3|321.7|322.64|320.04|0
1665161400000|2022-10-07 16:50:00|323.94|321.34|323.82|321.22|324.66|322.06|322.87|320.27|0
1665161700000|2022-10-07 16:55:00|323.7|321.1|322.87|320.27|323.94|321.34|322.63|320.03|0
1665162000000|2022-10-07 17:00:00|323.11|320.51|324.77|322.17|325.73|323.13|323.11|320.51|0
1665162300000|2022-10-07 17:05:00|324.65|322.05|325.96|323.36|326.2|323.6|323.94|321.34|0
1665162600000|2022-10-07 17:10:00|325.73|323.13|323.21|320.61|325.96|323.36|322.34|319.74|0
1665162900000|2022-10-07 17:15:00|323.09|320.49|321.55|318.95|323.69|321.09|321.08|318.48|0
1665163200000|2022-10-07 17:20:00|321.67|319.07|323.21|320.61|323.45|320.85|321.61|319.01|0
1665163500000|2022-10-07 17:25:00|323.33|320.73|322.91|320.31|323.33|320.73|321.31|318.71|0
1665163800000|2022-10-07 17:30:00|323.21|320.61|324.04|321.44|324.75|322.15|322.73|320.13|0
1665164100000|2022-10-07 17:35:00|323.92|321.32|323.32|320.72|324.04|321.44|322.61|320.01|0
1665164400000|2022-10-07 17:40:00|323.2|320.6|321.54|318.94|323.44|320.84|320.48|317.88|0
1665164700000|2022-10-07 17:45:00|321.66|319.06|323.2|320.6|323.44|320.84|320.95|318.35|0
1665165000000|2022-10-07 17:50:00|323.32|320.72|324.03|321.43|324.51|321.91|322.01|319.41|0
1665165300000|2022-10-07 17:55:00|323.91|321.31|324.5|321.9|325.58|322.98|322.84|320.24|0
1665165600000|2022-10-07 18:00:00|324.86|322.26|324.26|321.66|325.7|323.1|323.31|320.71|0
1665165900000|2022-10-07 18:05:00|324.38|321.78|324.26|321.66|324.86|322.26|323.19|320.59|0
1665166200000|2022-10-07 18:10:00|324.5|321.9|323.78|321.18|326.53|323.93|323.78|321.18|0
1665166500000|2022-10-07 18:15:00|323.66|321.06|325.33|322.73|325.33|322.73|322.95|320.35|0
1665166800000|2022-10-07 18:20:00|325.45|322.85|327.48|324.88|327.84|325.24|324.97|322.37|0
1665167100000|2022-10-07 18:25:00|327.36|324.76|328.86|326.26|329.61|327.01|326.64|324.04|0
1665167400000|2022-10-07 18:30:00|328.98|326.38|328.62|326.02|330.42|327.82|328.5|325.9|0
1665167700000|2022-10-07 18:35:00|328.74|326.14|328.2|325.6|328.74|326.14|327.06|324.46|0
1665168000000|2022-10-07 18:40:00|328.38|325.78|329.58|326.98|329.7|327.1|327.3|324.7|0
1665168300000|2022-10-07 18:45:00|329.45|326.85|328.85|326.25|330.78|328.18|328.85|326.25|0
1665168600000|2022-10-07 18:50:00|328.37|325.77|328.73|326.13|329.57|326.97|328.25|325.65|0
1665168900000|2022-10-07 18:55:00|328.61|326.01|328.25|325.65|329.57|326.97|327.89|325.29|0
1665169200000|2022-10-07 19:00:00|328.37|325.77|325.13|322.53|328.37|325.77|324.9|322.3|0
1665169500000|2022-10-07 19:05:00|325.02|322.42|327.88|325.28|328.24|325.64|325.02|322.42|0
1665169800000|2022-10-07 19:10:00|327.76|325.16|330.17|327.57|330.17|327.57|326.68|324.08|0
1665170100000|2022-10-07 19:15:00|330.04|327.44|331.37|328.77|331.73|329.13|329.26|326.66|0
1665170400000|2022-10-07 19:20:00|331.25|328.65|332.09|329.49|332.94|330.34|330.52|327.92|0
1665170700000|2022-10-07 19:25:00|331.97|329.37|334.15|331.55|335.37|332.77|331.97|329.37|0
1665171000000|2022-10-07 19:30:00|333.91|331.31|337.25|334.65|338.54|335.94|333.28|330.68|0
1665171300000|2022-10-07 19:35:00|337.5|334.9|332.51|329.91|337.86|335.26|332.51|329.91|0
1665171600000|2022-10-07 19:40:00|331.79|329.19|330.16|327.56|332.99|330.39|328.9|326.3|0
1665171900000|2022-10-07 19:45:00|330.22|327.62|333.17|330.57|333.9|331.3|330.1|327.5|0
1665172200000|2022-10-07 19:50:00|332.45|329.85|330.53|327.93|332.45|329.85|327.9|325.3|0
1665172500000|2022-10-07 19:55:00|330.47|327.87|329.21|326.61|332.34|329.74|327.78|325.18|0
1665172800000|2022-10-07 20:00:00|330.05|327.45|330.29|327.69|330.53|327.93|329.21|326.61|0
1665173100000|2022-10-07 20:05:00|330.41|327.81|331.61|329.01|331.73|329.13|330.41|327.81|0
1665173400000|2022-10-07 20:10:00|331.73|329.13|330.88|328.28|332.09|329.49|330.4|327.8|0
1665361200000|2022-10-10 00:20:00|336.81|334.01|337.54|334.74|337.54|334.74|336.39|333.59|0
1665361500000|2022-10-10 00:25:00|337.24|334.44|336.99|334.19|338.52|335.72|336.44|333.64|0
1665361800000|2022-10-10 00:30:00|337.05|334.25|337.9|335.1|338.03|335.23|336.32|333.52|0
1665362100000|2022-10-10 00:35:00|337.84|335.04|337.17|334.37|338.15|335.35|335.95|333.15|0
1665362400000|2022-10-10 00:40:00|337.11|334.31|334.86|332.06|337.17|334.37|334.37|331.57|0
1665362700000|2022-10-10 00:45:00|334.92|332.12|334.92|332.12|335.65|332.85|334.37|331.57|0
1665363000000|2022-10-10 00:50:00|334.86|332.06|334.97|332.17|335.1|332.3|334.01|331.21|0
1665363300000|2022-10-10 00:55:00|335.04|332.24|336.07|333.27|336.55|333.75|334.97|332.17|0
1665363600000|2022-10-10 01:00:00|335.7|332.9|335.94|333.14|336.92|334.12|335.34|332.54|0
1665363900000|2022-10-10 01:05:00|335.76|332.96|336.3|333.5|336.43|333.63|334.6|331.8|0
1665364200000|2022-10-10 01:10:00|336.18|333.38|335.33|332.53|336.49|333.69|335.33|332.53|0
1665364500000|2022-10-10 01:15:00|335.09|332.29|336.36|333.56|336.85|334.05|335.09|332.29|0
1665364800000|2022-10-10 01:20:00|336.3|333.5|336.48|333.68|336.66|333.86|335.69|332.89|0
1665365100000|2022-10-10 01:25:00|336.66|333.86|337.03|334.23|338|335.2|336.54|333.74|0
1665365400000|2022-10-10 01:30:00|337.15|334.35|335.93|333.13|337.39|334.59|335.81|333.01|0
1665365700000|2022-10-10 01:35:00|335.69|332.89|335.32|332.52|336.29|333.49|335.02|332.22|0
1665366000000|2022-10-10 01:40:00|335.38|332.58|333.62|330.82|335.56|332.76|333.14|330.34|0
1665366300000|2022-10-10 01:45:00|333.74|330.94|333.74|330.94|334.1|331.3|333.38|330.58|0
1665366600000|2022-10-10 01:50:00|333.8|331|332.83|330.03|333.8|331|331.81|329.01|0
1665366900000|2022-10-10 01:55:00|332.89|330.09|333.74|330.94|333.98|331.18|332.65|329.85|0
1665367200000|2022-10-10 02:00:00|333.61|330.81|334.34|331.54|334.7|331.9|333.61|330.81|0
1665367500000|2022-10-10 02:05:00|334.46|331.66|334.7|331.9|334.82|332.02|334.22|331.42|0
1665367800000|2022-10-10 02:10:00|334.82|332.02|334.82|332.02|335.67|332.87|334.46|331.66|0
1665368100000|2022-10-10 02:15:00|335.18|332.38|335.42|332.62|335.55|332.75|333.73|330.93|0
1665368400000|2022-10-10 02:20:00|335.67|332.87|335.06|332.26|336.09|333.29|334.94|332.14|0
1665368700000|2022-10-10 02:25:00|334.94|332.14|334.09|331.29|335.06|332.26|334.09|331.29|0
1665369000000|2022-10-10 02:30:00|334.21|331.41|334.39|331.59|334.81|332.01|334.03|331.23|0
1665369300000|2022-10-10 02:35:00|334.33|331.53|334.32|331.52|334.69|331.89|333.96|331.16|0
1665369600000|2022-10-10 02:40:00|334.39|331.59|334.93|332.13|335.17|332.37|333.96|331.16|0
1665369900000|2022-10-10 02:45:00|334.81|332.01|335.17|332.37|335.78|332.98|334.56|331.76|0
1665370200000|2022-10-10 02:50:00|335.29|332.49|334.68|331.88|335.29|332.49|334.56|331.76|0
1665370500000|2022-10-10 02:55:00|334.56|331.76|334.31|331.51|334.68|331.88|333.71|330.91|0
1665370800000|2022-10-10 03:00:00|334.19|331.39|333.95|331.15|334.19|331.39|333.83|331.03|0
1665371100000|2022-10-10 03:05:00|334.07|331.27|335.04|332.24|335.28|332.48|334.01|331.21|0
1665371400000|2022-10-10 03:10:00|335.16|332.36|334.19|331.39|335.28|332.48|334.07|331.27|0
1665371700000|2022-10-10 03:15:00|334.07|331.27|335.4|332.6|335.64|332.84|333.95|331.15|0
1665372000000|2022-10-10 03:20:00|335.52|332.72|336.73|333.93|336.92|334.12|335.46|332.66|0
1665372300000|2022-10-10 03:25:00|336.86|334.06|336.12|333.32|336.86|334.06|336.12|333.32|0
1665372600000|2022-10-10 03:30:00|336.19|333.39|336.85|334.05|337.1|334.3|335.88|333.08|0
1665372900000|2022-10-10 03:35:00|336.73|333.93|337.09|334.29|337.46|334.66|336.67|333.87|0
1665373200000|2022-10-10 03:40:00|336.97|334.17|336.18|333.38|336.97|334.17|335.87|333.07|0
1665373500000|2022-10-10 03:45:00|336.12|333.32|336.24|333.44|336.48|333.68|335.87|333.07|0
1665373800000|2022-10-10 03:50:00|336.18|333.38|336.42|333.62|336.84|334.04|335.93|333.13|0
1665374100000|2022-10-10 03:55:00|336.48|333.68|335.99|333.19|336.72|333.92|335.75|332.95|0
1665374400000|2022-10-10 04:00:00|336.05|333.25|335.99|333.19|336.6|333.8|335.87|333.07|0
1665374700000|2022-10-10 04:05:00|335.87|333.07|335.86|333.06|336.11|333.31|335.38|332.58|0
1665375000000|2022-10-10 04:10:00|335.93|333.13|335.37|332.57|335.93|333.13|335.13|332.33|0
1665375300000|2022-10-10 04:15:00|335.25|332.45|334.64|331.84|335.25|332.45|334.28|331.48|0
1665375600000|2022-10-10 04:20:00|334.71|331.91|335.01|332.21|335.25|332.45|334.4|331.6|0
1665375900000|2022-10-10 04:25:00|335.13|332.33|335.31|332.51|335.98|333.18|334.88|332.08|0
1665376200000|2022-10-10 04:30:00|335.25|332.45|335.67|332.87|335.85|333.05|335|332.2|0
1665376500000|2022-10-10 04:35:00|335.61|332.81|335|332.2|335.85|333.05|335|332.2|0
1665376800000|2022-10-10 04:40:00|335.12|332.32|334.27|331.47|335.24|332.44|334.27|331.47|0
1665377100000|2022-10-10 04:45:00|334.39|331.59|333.66|330.86|334.51|331.71|333.66|330.86|0
1665377400000|2022-10-10 04:50:00|333.78|330.98|333.66|330.86|334.02|331.22|333.42|330.62|0
1665377700000|2022-10-10 04:55:00|333.78|330.98|333.78|330.98|334.02|331.22|333.18|330.38|0
1665378000000|2022-10-10 05:00:00|334.02|331.22|333.78|330.98|334.26|331.46|333.36|330.56|0
1665378300000|2022-10-10 05:05:00|333.9|331.1|334.5|331.7|335.11|332.31|333.66|330.86|0
1665378600000|2022-10-10 05:10:00|334.62|331.82|335.05|332.25|335.23|332.43|334.02|331.22|0
1665378900000|2022-10-10 05:15:00|335.11|332.31|334.01|331.21|335.11|332.31|333.89|331.09|0
1665379200000|2022-10-10 05:20:00|333.96|331.16|334.37|331.57|334.5|331.7|333.89|331.09|0
1665379500000|2022-10-10 05:25:00|334.25|331.45|333.1|330.3|334.25|331.45|332.56|329.76|0
1665379800000|2022-10-10 05:30:00|333.22|330.42|336.44|333.64|337.17|334.37|333.16|330.36|0
1665380100000|2022-10-10 05:35:00|336.56|333.76|336.68|333.88|336.8|334|335.65|332.85|0
1665380400000|2022-10-10 05:40:00|336.74|333.94|336.8|334|336.8|334|335.76|332.96|0
1665380700000|2022-10-10 05:45:00|336.67|333.87|337.89|335.09|338.01|335.21|336.01|333.21|0
1665381000000|2022-10-10 05:50:00|338.01|335.21|338.13|335.33|338.26|335.46|337.04|334.24|0
1665381300000|2022-10-10 05:55:00|338.01|335.21|338.13|335.33|338.26|335.46|337.28|334.48|0
1665381600000|2022-10-10 06:00:00|337.52|334.72|337.15|334.35|337.89|335.09|335.94|333.14|0
1665381900000|2022-10-10 06:05:00|337.09|334.29|335.88|333.08|337.15|334.35|334.84|332.04|0
1665382200000|2022-10-10 06:10:00|335.81|333.01|334.23|331.43|335.81|333.01|333.81|331.01|0
1665382500000|2022-10-10 06:15:00|334.17|331.37|335.26|332.46|335.32|332.52|333.51|330.71|0
1665382800000|2022-10-10 06:20:00|335.2|332.4|336.05|333.25|336.17|333.37|334.59|331.79|0
1665383100000|2022-10-10 06:25:00|335.99|333.19|335.93|333.13|336.41|333.61|335.14|332.34|0
1665383400000|2022-10-10 06:30:00|335.8|333|338.12|335.32|338.12|335.32|335.56|332.76|0
1665383700000|2022-10-10 06:35:00|338.06|335.26|336.77|333.97|338.85|336.05|336.65|333.85|0
1665384000000|2022-10-10 06:40:00|336.71|333.91|337.14|334.34|337.45|334.65|336.65|333.85|0
1665384300000|2022-10-10 06:45:00|337.08|334.28|338.48|335.68|338.72|335.92|336.59|333.79|0
1665384600000|2022-10-10 06:50:00|338.36|335.56|339.82|337.02|340.44|337.64|337.5|334.7|0
1665384900000|2022-10-10 06:55:00|340.07|337.27|338.66|335.86|340.56|337.76|338.6|335.8|0
1665385200000|2022-10-10 07:00:00|338.35|335.55|334.94|332.14|338.47|335.67|334.82|332.02|0
1665385500000|2022-10-10 07:05:00|334.9|332.3|334.35|331.75|335.75|333.15|333.51|330.91|0
1665385800000|2022-10-10 07:10:00|334.11|331.51|331.81|329.21|335.32|332.72|331.45|328.85|0
1665386100000|2022-10-10 07:15:00|331.57|328.97|331.99|329.39|333.62|331.02|331.57|328.97|0
1665386400000|2022-10-10 07:20:00|331.93|329.33|330|327.4|332.17|329.57|329.88|327.28|0
1665386700000|2022-10-10 07:25:00|329.76|327.16|332.65|330.05|332.65|330.05|329.76|327.16|0
1665387000000|2022-10-10 07:30:00|332.83|330.23|332.77|330.17|333.62|331.02|331.8|329.2|0
1665387300000|2022-10-10 07:35:00|332.65|330.05|331.62|329.02|332.89|330.29|330.24|327.64|0
1665387600000|2022-10-10 07:40:00|331.38|328.78|331.98|329.38|332.22|329.62|330.72|328.12|0
1665387900000|2022-10-10 07:45:00|332.04|329.44|332.46|329.86|332.52|329.92|330.83|328.23|0
1665388200000|2022-10-10 07:50:00|332.76|330.16|334.09|331.49|334.09|331.49|332.04|329.44|0
1665388500000|2022-10-10 07:55:00|334.27|331.67|335.18|332.58|335.85|333.25|334.15|331.55|0
1665388800000|2022-10-10 08:00:00|335.3|332.7|336.15|333.55|336.58|333.98|334.39|331.79|0
1665389100000|2022-10-10 08:05:00|336.27|333.67|336.51|333.91|336.94|334.34|335.66|333.06|0
1665389400000|2022-10-10 08:10:00|336.39|333.79|337.43|334.83|337.61|335.01|335.78|333.18|0
1665389700000|2022-10-10 08:15:00|337.36|334.76|339.14|336.54|340.3|337.7|337.18|334.58|0
1665390000000|2022-10-10 08:20:00|339.02|336.42|338.7|336.1|339.44|336.84|338.22|335.62|0
1665390300000|2022-10-10 08:25:00|338.83|336.23|340.05|337.45|340.17|337.57|338.65|336.05|0
1665390600000|2022-10-10 08:30:00|340.24|337.64|341.22|338.62|341.89|339.29|339.31|336.71|0
1665390900000|2022-10-10 08:35:00|341.1|338.5|340.29|337.69|341.52|338.92|339.92|337.32|0
1665391200000|2022-10-10 08:40:00|340.41|337.81|339.68|337.08|340.41|337.81|339.55|336.95|0
1665391500000|2022-10-10 08:45:00|339.8|337.2|338.94|336.34|340.17|337.57|338.33|335.73|0
1665391800000|2022-10-10 08:50:00|338.82|336.22|337.96|335.36|339.06|336.46|337.96|335.36|0
1665392100000|2022-10-10 08:55:00|337.84|335.24|338.57|335.97|338.93|336.33|337.84|335.24|0
1665392400000|2022-10-10 09:00:00|338.44|335.84|335.39|332.79|338.63|336.03|334.55|331.95|0
1665392700000|2022-10-10 09:05:00|335.52|332.92|335.76|333.16|336.25|333.65|335.15|332.55|0
1665393000000|2022-10-10 09:10:00|335.7|333.1|335.63|333.03|336.24|333.64|335.15|332.55|0
1665393300000|2022-10-10 09:15:00|335.88|333.28|335.02|332.42|335.88|333.28|333.69|331.09|0
1665393600000|2022-10-10 09:20:00|334.9|332.3|334.54|331.94|335.02|332.42|334.17|331.57|0
1665393900000|2022-10-10 09:25:00|334.48|331.88|333.81|331.21|334.9|332.3|333.44|330.84|0
1665394200000|2022-10-10 09:30:00|333.87|331.27|334.05|331.45|334.11|331.51|332.72|330.12|0
1665394500000|2022-10-10 09:35:00|333.99|331.39|334.89|332.29|335.14|332.54|333.99|331.39|0
1665394800000|2022-10-10 09:40:00|335.02|332.42|331.63|329.03|335.02|332.42|331.39|328.79|0
1665395100000|2022-10-10 09:45:00|331.69|329.09|330.3|327.7|331.75|329.15|330.06|327.46|0
1665395400000|2022-10-10 09:50:00|330.42|327.82|329.7|327.1|331.62|329.02|329.7|327.1|0
1665395700000|2022-10-10 09:55:00|329.82|327.22|330.06|327.46|330.42|327.82|329.82|327.22|0
1665396000000|2022-10-10 10:00:00|329.88|327.28|329.21|326.61|330.29|327.69|329.21|326.61|0
1665396300000|2022-10-10 10:05:00|329.33|326.73|330.65|328.05|331.38|328.78|329.33|326.73|0
1665396600000|2022-10-10 10:10:00|330.53|327.93|331.37|328.77|331.61|329.01|330.53|327.93|0
1665396900000|2022-10-10 10:15:00|331.49|328.89|332.4|329.8|332.46|329.86|331.25|328.65|0
1665397200000|2022-10-10 10:20:00|332.33|329.73|331.97|329.37|333.18|330.58|331.85|329.25|0
1665397500000|2022-10-10 10:25:00|331.85|329.25|333.06|330.46|333.54|330.94|331.85|329.25|0
1665397800000|2022-10-10 10:30:00|333.12|330.52|332.93|330.33|333.18|330.58|331.91|329.31|0
1665398100000|2022-10-10 10:35:00|333.05|330.45|332.08|329.48|333.17|330.57|332.08|329.48|0
1665398400000|2022-10-10 10:40:00|332.15|329.55|333.05|330.45|333.41|330.81|331.6|329|0
1665398700000|2022-10-10 10:45:00|332.93|330.33|333.29|330.69|333.65|331.05|332.56|329.96|0
1665399000000|2022-10-10 10:50:00|333.35|330.75|333.77|331.17|334.01|331.41|332.2|329.6|0
1665399300000|2022-10-10 10:55:00|333.65|331.05|334.13|331.53|334.98|332.38|333.53|330.93|0
1665399600000|2022-10-10 11:00:00|333.65|331.05|331.71|329.11|333.77|331.17|331.59|328.99|0
1665399900000|2022-10-10 11:05:00|331.78|329.18|331.59|328.99|332.44|329.84|331.59|328.99|0
1665400200000|2022-10-10 11:10:00|331.77|329.17|332.55|329.95|332.98|330.38|331.59|328.99|0
1665400500000|2022-10-10 11:15:00|332.31|329.71|330.86|328.26|332.31|329.71|330.5|327.9|0
1665400800000|2022-10-10 11:20:00|330.98|328.38|330.08|327.48|330.98|328.38|329.78|327.18|0
1665401100000|2022-10-10 11:25:00|330.02|327.42|329.06|326.46|330.02|327.42|329.06|326.46|0
1665401400000|2022-10-10 11:30:00|329.18|326.58|329.42|326.82|330.62|328.02|328.94|326.34|0
1665401700000|2022-10-10 11:35:00|329.54|326.94|329.65|327.05|329.89|327.29|329.36|326.76|0
1665402000000|2022-10-10 11:40:00|329.77|327.17|330.49|327.89|331.7|329.1|329.77|327.17|0
1665402300000|2022-10-10 11:45:00|330.67|328.07|331.21|328.61|331.64|329.04|330.67|328.07|0
1665402600000|2022-10-10 11:50:00|331.09|328.49|330.85|328.25|331.81|329.21|329.71|327.11|0
1665402900000|2022-10-10 11:55:00|331.09|328.49|331.15|328.55|331.81|329.21|330.25|327.65|0
1665403200000|2022-10-10 12:00:00|331.33|328.73|331.2|328.6|331.57|328.97|330.24|327.64|0
1665403500000|2022-10-10 12:05:00|331.45|328.85|330.48|327.88|331.81|329.21|329.52|326.92|0
1665403800000|2022-10-10 12:10:00|330.36|327.76|331.68|329.08|331.8|329.2|329.76|327.16|0
1665404100000|2022-10-10 12:15:00|331.8|329.2|331.8|329.2|332.41|329.81|331.2|328.6|0
1665404400000|2022-10-10 12:20:00|331.68|329.08|330.23|327.63|331.68|329.08|329.99|327.39|0
1665404700000|2022-10-10 12:25:00|330.35|327.75|329.51|326.91|331.02|328.42|329.39|326.79|0
1665405000000|2022-10-10 12:30:00|329.39|326.79|328.55|325.95|330.59|327.99|328.55|325.95|0
1665405300000|2022-10-10 12:35:00|328.43|325.83|326.64|324.04|328.67|326.07|325.8|323.2|0
1665405600000|2022-10-10 12:40:00|326.88|324.28|327.11|324.51|327.83|325.23|326.82|324.22|0
1665405900000|2022-10-10 12:45:00|326.99|324.39|326.04|323.44|327.35|324.75|325.21|322.61|0
1665406200000|2022-10-10 12:50:00|326.16|323.56|326.15|323.55|326.39|323.79|325.2|322.6|0
1665406500000|2022-10-10 12:55:00|326.04|323.44|322.12|319.52|326.39|323.79|322.01|319.41|0
1665406800000|2022-10-10 13:00:00|322.01|319.41|321.67|319.07|323.88|321.28|321.31|318.71|0
1665407100000|2022-10-10 13:05:00|321.78|319.18|321.78|319.18|322.61|320.01|320.49|317.89|0
1665407400000|2022-10-10 13:10:00|321.9|319.3|321.66|319.06|322.49|319.89|321.43|318.83|0
1665407700000|2022-10-10 13:15:00|321.78|319.18|321.31|318.71|322.13|319.53|320.6|318|0
1665408000000|2022-10-10 13:20:00|321.66|319.06|322.37|319.77|322.78|320.18|321.3|318.7|0
1665408300000|2022-10-10 13:25:00|322.48|319.88|322.42|319.82|322.72|320.12|321.18|318.58|0
1665408600000|2022-10-10 13:30:00|322.36|319.76|324.18|321.58|327.05|324.45|316.45|313.85|0
1665408900000|2022-10-10 13:35:00|324.42|321.82|327.52|324.92|328.49|325.89|322.64|320.04|0
1665409200000|2022-10-10 13:40:00|327.64|325.04|326.44|323.84|329.2|326.6|323.82|321.22|0
1665409500000|2022-10-10 13:45:00|326.51|323.91|329.48|326.88|329.96|327.36|322.87|320.27|0
1665409800000|2022-10-10 13:50:00|329.24|326.64|335.14|332.54|335.14|332.54|327.81|325.21|0
1665410100000|2022-10-10 13:55:00|334.9|332.3|334.65|332.05|335.5|332.9|332.11|329.51|0
1665410400000|2022-10-10 14:00:00|334.53|331.93|335.98|333.38|336.84|334.24|333.55|330.95|0
1665410700000|2022-10-10 14:05:00|335.74|333.14|337.32|334.72|337.69|335.09|332.22|329.62|0
1665411000000|2022-10-10 14:10:00|337.44|334.84|335.53|332.93|337.44|334.84|333.57|330.97|0
1665411300000|2022-10-10 14:15:00|335.89|333.29|333.94|331.34|336.14|333.54|333.22|330.62|0
1665411600000|2022-10-10 14:20:00|333.82|331.22|333.46|330.86|333.94|331.34|332.37|329.77|0
1665411900000|2022-10-10 14:25:00|333.34|330.74|329.59|326.99|334.43|331.83|327.56|324.96|0
1665412200000|2022-10-10 14:30:00|330.19|327.59|335.77|333.17|336.25|333.65|327.79|325.19|0
1665412500000|2022-10-10 14:35:00|335.89|333.29|342.85|340.25|342.85|340.25|335.4|332.8|0
1665412800000|2022-10-10 14:40:00|342.73|340.13|342.96|340.36|343.7|341.1|341.98|339.38|0
1665413100000|2022-10-10 14:45:00|342.72|340.12|342.72|340.12|343.7|341.1|340.88|338.28|0
1665413400000|2022-10-10 14:50:00|342.96|340.36|343.93|341.33|344.8|342.2|340.73|338.13|0
1665413700000|2022-10-10 14:55:00|344.55|341.95|342.33|339.73|345.3|342.7|342.21|339.61|0
1665414000000|2022-10-10 15:00:00|342.58|339.98|346.66|344.06|346.9|344.3|342.58|339.98|0
1665414300000|2022-10-10 15:05:00|346.72|344.12|346.25|343.65|347|344.4|344.05|341.45|0
1665414600000|2022-10-10 15:10:00|346.5|343.9|343.17|340.57|346.75|344.15|343.04|340.44|0
1665414900000|2022-10-10 15:15:00|343.54|340.94|345.14|342.54|346|343.4|342.8|340.2|0
1665415200000|2022-10-10 15:20:00|345.51|342.91|340.1|337.5|345.82|343.22|339.49|336.89|0
1665415500000|2022-10-10 15:25:00|340.34|337.74|343.04|340.44|343.78|341.18|340.34|337.74|0
1665415800000|2022-10-10 15:30:00|343.16|340.56|342.42|339.82|344.27|341.67|342.42|339.82|0
1665416100000|2022-10-10 15:35:00|342.54|339.94|344.5|341.9|344.62|342.02|342.18|339.58|0
1665416400000|2022-10-10 15:40:00|344.62|342.02|342.9|340.3|345.98|343.38|342.66|340.06|0
1665416700000|2022-10-10 15:45:00|342.84|340.24|340.94|338.34|343.64|341.04|340.94|338.34|0
1665417000000|2022-10-10 15:50:00|341.19|338.59|338.75|336.15|341.55|338.95|337.9|335.3|0
1665417300000|2022-10-10 15:55:00|338.87|336.27|340.33|337.73|340.57|337.97|338.14|335.54|0
1665417600000|2022-10-10 16:00:00|340.45|337.85|340.57|337.97|341.18|338.58|339.96|337.36|0
1665417900000|2022-10-10 16:05:00|340.45|337.85|343.02|340.42|343.39|340.79|339.35|336.75|0
1665418200000|2022-10-10 16:10:00|343.39|340.79|344.11|341.51|345.34|342.74|342.65|340.05|0
1665418500000|2022-10-10 16:15:00|344.23|341.63|345.34|342.74|345.34|342.74|343.13|340.53|0
1665418800000|2022-10-10 16:20:00|345.83|343.23|348.67|346.07|349.79|347.19|345.58|342.98|0
1665419100000|2022-10-10 16:25:00|348.79|346.19|349.91|347.31|350.66|348.06|347.92|345.32|0
1665419400000|2022-10-10 16:30:00|350.04|347.44|350.53|347.93|350.78|348.18|348.54|345.94|0
1665419700000|2022-10-10 16:35:00|350.41|347.81|349.28|346.68|351.28|348.68|349.28|346.68|0
1665420000000|2022-10-10 16:40:00|349.16|346.56|349.53|346.93|350.28|347.68|348.41|345.81|0
1665420300000|2022-10-10 16:45:00|349.66|347.06|350.4|347.8|350.9|348.3|349.28|346.68|0
1665420600000|2022-10-10 16:50:00|350.53|347.93|352.92|350.32|353.55|350.95|350.53|347.93|0
1665420900000|2022-10-10 16:55:00|352.8|350.2|354.17|351.57|354.17|351.57|351.3|348.7|0
1665421200000|2022-10-10 17:00:00|354.3|351.7|355.93|353.33|356.43|353.83|354.05|351.45|0
1665421500000|2022-10-10 17:05:00|356.06|353.46|355.93|353.33|356.68|354.08|355.17|352.57|0
1665421800000|2022-10-10 17:10:00|356.18|353.58|352.41|349.81|357.31|354.71|351.54|348.94|0
1665422100000|2022-10-10 17:15:00|352.54|349.94|352.54|349.94|354.42|351.82|350.91|348.31|0
1665422400000|2022-10-10 17:20:00|352.66|350.06|351.78|349.18|352.79|350.19|350.41|347.81|0
1665422700000|2022-10-10 17:25:00|352.03|349.43|351.03|348.43|352.41|349.81|350.54|347.94|0
1665423000000|2022-10-10 17:30:00|351.16|348.56|348.67|346.07|351.28|348.68|346.81|344.21|0
1665423300000|2022-10-10 17:35:00|348.54|345.94|346.44|343.84|348.54|345.94|346.19|343.59|0
1665423600000|2022-10-10 17:40:00|346.32|343.72|347.92|345.32|348.04|345.44|346.07|343.47|0
1665423900000|2022-10-10 17:45:00|348.04|345.44|336.63|334.03|348.17|345.57|335.3|332.7|0
1665424200000|2022-10-10 17:50:00|336.75|334.15|333.97|331.37|337.48|334.88|333.73|331.13|0
1665424500000|2022-10-10 17:55:00|334.09|331.49|337.36|334.76|337.6|335|333.61|331.01|0
1665424800000|2022-10-10 18:00:00|337.48|334.88|338.08|335.48|338.69|336.09|336.87|334.27|0
1665425100000|2022-10-10 18:05:00|338.2|335.6|340.27|337.67|340.76|338.16|338.2|335.6|0
1665425400000|2022-10-10 18:10:00|340.4|337.8|342.11|339.51|342.35|339.75|339.54|336.94|0
1665425700000|2022-10-10 18:15:00|342.23|339.63|342.47|339.87|343.58|340.98|341.98|339.38|0
1665426000000|2022-10-10 18:20:00|342.6|340|343.7|341.1|345.06|342.46|341.12|338.52|0
1665426300000|2022-10-10 18:25:00|343.95|341.35|341.98|339.38|343.95|341.35|341|338.4|0
1665426600000|2022-10-10 18:30:00|341.73|339.13|338.68|336.08|342.96|340.36|337.7|335.1|0
1665426900000|2022-10-10 18:35:00|339.16|336.56|336.12|333.52|339.16|336.56|336|333.4|0
1665427200000|2022-10-10 18:40:00|335.64|333.04|338.43|335.83|339.04|336.44|335.39|332.79|0
1665427500000|2022-10-10 18:45:00|338.55|335.95|340.63|338.03|341.37|338.77|338.31|335.71|0
1665427800000|2022-10-10 18:50:00|340.39|337.79|339.04|336.44|341|338.4|338.31|335.71|0
1665428100000|2022-10-10 18:55:00|338.92|336.32|341|338.4|342.47|339.87|338.92|336.32|0
1665428400000|2022-10-10 19:00:00|340.87|338.27|342.1|339.5|343.33|340.73|338.67|336.07|0
1665428700000|2022-10-10 19:05:00|342.22|339.62|340.38|337.78|342.84|340.24|340.26|337.66|0
1665429000000|2022-10-10 19:10:00|340.26|337.66|338.05|335.45|341.48|338.88|337.93|335.33|0
1665429300000|2022-10-10 19:15:00|338.18|335.58|335.5|332.9|338.66|336.06|334.77|332.17|0
1665429600000|2022-10-10 19:20:00|334.89|332.29|335.74|333.14|337.2|334.6|334.04|331.44|0
1665429900000|2022-10-10 19:25:00|335.98|333.38|339.76|337.16|340.49|337.89|335.98|333.38|0
1665430200000|2022-10-10 19:30:00|339.64|337.04|338.53|335.93|340.62|338.02|337.44|334.84|0
1665430500000|2022-10-10 19:35:00|338.41|335.81|337.31|334.71|339.02|336.42|335.25|332.65|0
1665430800000|2022-10-10 19:40:00|337.19|334.59|339.14|336.54|340.12|337.52|336.46|333.86|0
1665431100000|2022-10-10 19:45:00|339.87|337.27|337.31|334.71|340.12|337.52|335.97|333.37|0
1665431400000|2022-10-10 19:50:00|336.7|334.1|337.31|334.71|340.73|338.13|335.97|333.37|0
1665431700000|2022-10-10 19:55:00|338.16|335.56|342.45|339.85|343.19|340.59|337.91|335.31|0
1665432000000|2022-10-10 20:00:00|343.31|340.71|342.44|339.84|343.31|340.71|341.95|339.35|0
1665432300000|2022-10-10 20:05:00|342.32|339.72|341.21|338.61|342.57|339.97|340.97|338.37|0
1665432600000|2022-10-10 20:10:00|341.33|338.73|342.07|339.47|342.07|339.47|341.33|338.73|0
1665432900000|2022-10-10 20:15:00|341.92|339.12|341.92|339.12|342.17|339.37|341.68|338.88|0
1665433200000|2022-10-10 20:20:00|341.8|339|341.92|339.12|341.92|339.12|341.55|338.75|0
1665433500000|2022-10-10 20:25:00|342.04|339.24|341.92|339.12|342.16|339.36|341.43|338.63|0
1665433800000|2022-10-10 20:30:00|342.04|339.24|341.3|338.5|342.1|339.3|341.3|338.5|0
1665434100000|2022-10-10 20:35:00|341.42|338.62|341.42|338.62|341.67|338.87|341.42|338.62|0
1665434400000|2022-10-10 20:40:00|341.3|338.5|341.3|338.5|341.54|338.74|341.24|338.44|0
1665434700000|2022-10-10 20:45:00|341.42|338.62|341.3|338.5|341.67|338.87|341.17|338.37|0
1665435000000|2022-10-10 20:50:00|341.17|338.37|341.54|338.74|341.54|338.74|341.17|338.37|0
1665435300000|2022-10-10 20:55:00|341.42|338.62|341.48|338.68|341.78|338.98|341.35|338.55|0
1665435600000|2022-10-10 21:00:00|341.46|338.66|341.24|338.44|341.46|338.66|341.24|338.44|0
1665435900000|2022-10-10 21:05:00|341.22|338.42|341.37|338.57|341.37|338.57|341.22|338.42|0
1665436200000|2022-10-10 21:10:00|341.36|338.56|341.43|338.63|341.53|338.73|341.29|338.49|0
1665436500000|2022-10-10 21:15:00|341.42|338.62|341.52|338.72|341.54|338.74|341.36|338.56|0
1665436800000|2022-10-10 21:20:00|341.48|338.68|341.59|338.79|341.59|338.79|341.39|338.59|0
1665437100000|2022-10-10 21:25:00|341.61|338.81|341.8|339|341.8|339|341.61|338.81|0
1665437400000|2022-10-10 21:30:00|341.82|339.02|341.88|339.08|341.88|339.08|341.69|338.89|0
1665437700000|2022-10-10 21:35:00|341.79|338.99|341.93|339.13|342.09|339.29|341.62|338.82|0
1665438000000|2022-10-10 21:40:00|342.12|339.32|342.2|339.4|342.41|339.61|341.85|339.05|0
1665438300000|2022-10-10 21:45:00|342.38|339.58|342.36|339.56|342.39|339.59|342.19|339.39|0
1665438600000|2022-10-10 21:50:00|342.25|339.45|342.28|339.48|342.44|339.64|342.23|339.43|0
1665438900000|2022-10-10 21:55:00|342.33|339.53|342.22|339.42|342.35|339.55|341.88|339.08|0
1665439200000|2022-10-10 22:00:00|342.19|339.39|342.12|339.32|342.31|339.51|340.65|337.85|0
1665439500000|2022-10-10 22:05:00|341.94|339.14|342.68|339.88|343.11|340.31|341.94|339.14|0
1665439800000|2022-10-10 22:10:00|342.61|339.81|342.68|339.88|343.11|340.31|342.49|339.69|0
1665440100000|2022-10-10 22:15:00|342.61|339.81|341.87|339.07|342.61|339.81|341.75|338.95|0
1665440400000|2022-10-10 22:20:00|341.81|339.01|340.89|338.09|341.87|339.07|340.89|338.09|0
1665440700000|2022-10-10 22:25:00|340.95|338.15|340.52|337.72|341.38|338.58|340.39|337.59|0
1665441000000|2022-10-10 22:30:00|340.46|337.66|340.82|338.02|341.13|338.33|340.27|337.47|0
1665441300000|2022-10-10 22:35:00|340.88|338.08|341.25|338.45|341.62|338.82|340.82|338.02|0
1665441600000|2022-10-10 22:40:00|341.13|338.33|341.25|338.45|341.37|338.57|340.94|338.14|0
1665441900000|2022-10-10 22:45:00|341.19|338.39|340.45|337.65|341.25|338.45|339.96|337.16|0
1665442200000|2022-10-10 22:50:00|340.51|337.71|339.96|337.16|340.63|337.83|339.89|337.09|0
1665442500000|2022-10-10 22:55:00|340.02|337.22|340.38|337.58|340.38|337.58|339.77|336.97|0
1665442800000|2022-10-10 23:00:00|340.01|337.21|339.4|336.6|340.38|337.58|338.67|335.87|0
1665443100000|2022-10-10 23:05:00|339.52|336.72|338.79|335.99|339.52|336.72|338.79|335.99|0
1665443400000|2022-10-10 23:10:00|338.91|336.11|339.03|336.23|339.15|336.35|338.54|335.74|0
1665443700000|2022-10-10 23:15:00|338.91|336.11|337.93|335.13|338.91|336.11|337.81|335.01|0
1665444000000|2022-10-10 23:20:00|337.81|335.01|337.99|335.19|337.99|335.19|337.32|334.52|0
1665444300000|2022-10-10 23:25:00|338.05|335.25|339.02|336.22|339.14|336.34|337.92|335.12|0
1665444600000|2022-10-10 23:30:00|338.78|335.98|339.26|336.46|339.51|336.71|338.53|335.73|0
1665444900000|2022-10-10 23:35:00|339.51|336.71|338.65|335.85|339.51|336.71|338.28|335.48|0
1665445200000|2022-10-10 23:40:00|338.53|335.73|338.28|335.48|338.89|336.09|338.04|335.24|0
1665445500000|2022-10-10 23:45:00|338.4|335.6|338.4|335.6|339.26|336.46|338.04|335.24|0
1665445800000|2022-10-10 23:50:00|338.34|335.54|339.62|336.82|339.69|336.89|338.04|335.24|0
1665446100000|2022-10-10 23:55:00|339.69|336.89|339.25|336.45|339.87|337.07|338.89|336.09|0
1665446400000|2022-10-11 00:00:00|339.62|336.82|342.93|340.13|344.17|341.37|339.38|336.58|0
1665446700000|2022-10-11 00:05:00|343.06|340.26|343.55|340.75|345.59|342.79|342.56|339.76|0
1665447000000|2022-10-11 00:10:00|343.67|340.87|344.41|341.61|344.41|341.61|343.05|340.25|0
1665447300000|2022-10-11 00:15:00|344.54|341.74|343.3|340.5|345.65|342.85|342.93|340.13|0
1665447600000|2022-10-11 00:20:00|342.93|340.13|342.31|339.51|342.99|340.19|341.45|338.65|0
1665447900000|2022-10-11 00:25:00|342.19|339.39|341.63|338.83|342.5|339.7|341.2|338.4|0
1665448200000|2022-10-11 00:30:00|341.69|338.89|340.34|337.54|341.82|339.02|339.73|336.93|0
1665448500000|2022-10-11 00:35:00|340.4|337.6|340.83|338.03|340.83|338.03|338.81|336.01|0
1665448800000|2022-10-11 00:40:00|340.89|338.09|340.58|337.78|341.2|338.4|340.34|337.54|0
1665449100000|2022-10-11 00:45:00|340.7|337.9|341.19|338.39|341.81|339.01|339.72|336.92|0
1665449400000|2022-10-11 00:50:00|341.32|338.52|339.47|336.67|341.32|338.52|339.23|336.43|0
1665449700000|2022-10-11 00:55:00|339.35|336.55|339.59|336.79|340.58|337.78|339.11|336.31|0
1665450000000|2022-10-11 01:00:00|339.66|336.86|340.2|337.4|341.06|338.26|339.59|336.79|0
1665450300000|2022-10-11 01:05:00|339.96|337.16|338.49|335.69|339.96|337.16|337.88|335.08|0
1665450600000|2022-10-11 01:10:00|338.43|335.63|338.73|335.93|338.85|336.05|337.51|334.71|0
1665450900000|2022-10-11 01:15:00|338.37|335.57|339.04|336.24|339.9|337.1|338.37|335.57|0
1665451200000|2022-10-11 01:20:00|339.1|336.3|339.22|336.42|339.46|336.66|338.36|335.56|0
1665451500000|2022-10-11 01:25:00|339.09|336.29|339.7|336.9|340.07|337.27|338.42|335.62|0
1665451800000|2022-10-11 01:30:00|339.83|337.03|339.89|337.09|340.81|338.01|338.97|336.17|0
1665452100000|2022-10-11 01:35:00|340.13|337.33|342.77|339.97|343.02|340.22|339.58|336.78|0
1665452400000|2022-10-11 01:40:00|342.52|339.72|345.86|343.06|347.73|344.93|342.4|339.6|0
1665452700000|2022-10-11 01:45:00|345.74|342.94|346.79|343.99|348.1|345.3|345.74|342.94|0
1665453000000|2022-10-11 01:50:00|346.6|343.8|347.91|345.11|348.34|345.54|345.86|343.06|0
1665453300000|2022-10-11 01:55:00|347.6|344.8|347.47|344.67|348.72|345.92|346.72|343.92|0
1665453600000|2022-10-11 02:00:00|347.22|344.42|350.71|347.91|350.71|347.91|346.47|343.67|0
1665453900000|2022-10-11 02:05:00|350.84|348.04|349.84|347.04|350.84|348.04|348.59|345.79|0
1665454200000|2022-10-11 02:10:00|349.9|347.1|351.34|348.54|352.47|349.67|349.71|346.91|0
1665454500000|2022-10-11 02:15:00|351.46|348.66|350.96|348.16|352.97|350.17|350.46|347.66|0
1665454800000|2022-10-11 02:20:00|350.9|348.1|351.27|348.47|352.34|349.54|350.46|347.66|0
1665455100000|2022-10-11 02:25:00|351.08|348.28|350.7|347.9|351.46|348.66|350.39|347.59|0
1665455400000|2022-10-11 02:30:00|350.83|348.03|350.33|347.53|351.21|348.41|350.33|347.53|0
1665455700000|2022-10-11 02:35:00|350.58|347.78|349.57|346.77|350.7|347.9|349.32|346.52|0
1665456000000|2022-10-11 02:40:00|349.82|347.02|351.83|349.03|352.71|349.91|349.07|346.27|0
1665456300000|2022-10-11 02:45:00|351.95|349.15|350.57|347.77|351.95|349.15|349.82|347.02|0
1665456600000|2022-10-11 02:50:00|350.7|347.9|351.7|348.9|351.95|349.15|350.07|347.27|0
1665456900000|2022-10-11 02:55:00|351.57|348.77|351.69|348.89|352.26|349.46|351.57|348.77|0
1665457200000|2022-10-11 03:00:00|351.82|349.02|351.57|348.77|352.07|349.27|350.94|348.14|0
1665457500000|2022-10-11 03:05:00|351.44|348.64|350.81|348.01|352.32|349.52|350.81|348.01|0
1665457800000|2022-10-11 03:10:00|350.69|347.89|351.06|348.26|351.31|348.51|350.18|347.38|0
1665458100000|2022-10-11 03:15:00|351.19|348.39|350.56|347.76|351.56|348.76|350.31|347.51|0
1665458400000|2022-10-11 03:20:00|350.5|347.7|349.62|346.82|351.18|348.38|349.62|346.82|0
1665458700000|2022-10-11 03:25:00|349.3|346.5|350.18|347.38|350.18|347.38|348.8|346|0
1665459000000|2022-10-11 03:30:00|350.12|347.32|349.3|346.5|350.24|347.44|349.17|346.37|0
1665459300000|2022-10-11 03:35:00|349.24|346.44|351.3|348.5|351.3|348.5|349.17|346.37|0
1665459600000|2022-10-11 03:40:00|351.37|348.57|351.42|348.62|351.8|349|350.3|347.5|0
1665459900000|2022-10-11 03:45:00|351.55|348.75|351.3|348.5|352.18|349.38|350.8|348|0
1665460200000|2022-10-11 03:50:00|351.42|348.62|351.92|349.12|351.92|349.12|351.04|348.24|0
1665460500000|2022-10-11 03:55:00|351.8|349|351.54|348.74|352.17|349.37|351.17|348.37|0
1665460800000|2022-10-11 04:00:00|351.61|348.81|351.29|348.49|351.98|349.18|350.91|348.11|0
1665461100000|2022-10-11 04:05:00|351.42|348.62|350.79|347.99|351.67|348.87|350.79|347.99|0
1665461400000|2022-10-11 04:10:00|350.66|347.86|350.53|347.73|350.66|347.86|350.03|347.23|0
1665461700000|2022-10-11 04:15:00|350.47|347.67|352.42|349.62|352.54|349.74|350.41|347.61|0
1665462000000|2022-10-11 04:20:00|352.35|349.55|352.66|349.86|353.04|350.24|351.91|349.11|0
1665462300000|2022-10-11 04:25:00|352.54|349.74|353.54|350.74|353.99|351.19|352.54|349.74|0
1665462600000|2022-10-11 04:30:00|353.67|350.87|353.54|350.74|354.05|351.25|353.36|350.56|0
1665462900000|2022-10-11 04:35:00|353.48|350.68|353.04|350.24|353.48|350.68|352.66|349.86|0
1665463200000|2022-10-11 04:40:00|352.78|349.98|352.72|349.92|353.41|350.61|352.66|349.86|0
1665463500000|2022-10-11 04:45:00|352.66|349.86|353.66|350.86|353.79|350.99|352.53|349.73|0
1665463800000|2022-10-11 04:50:00|353.79|350.99|352.27|349.47|354.17|351.37|352.15|349.35|0
1665464100000|2022-10-11 04:55:00|352.4|349.6|352.65|349.85|353.28|350.48|352.02|349.22|0
1665464400000|2022-10-11 05:00:00|352.97|350.17|353.53|350.73|353.78|350.98|352.65|349.85|0
1665464700000|2022-10-11 05:05:00|353.47|350.67|351.77|348.97|353.66|350.86|351.64|348.84|0
1665465000000|2022-10-11 05:10:00|351.83|349.03|352.27|349.47|352.64|349.84|351.83|349.03|0
1665465300000|2022-10-11 05:15:00|352.14|349.34|352.26|349.46|352.77|349.97|351.89|349.09|0
1665465600000|2022-10-11 05:20:00|352.39|349.59|352.26|349.46|352.77|349.97|351.76|348.96|0
1665465900000|2022-10-11 05:25:00|352.14|349.34|351.25|348.45|352.26|349.46|350.63|347.83|0
1665466200000|2022-10-11 05:30:00|351.38|348.58|351.63|348.83|352.26|349.46|351|348.2|0
1665466500000|2022-10-11 05:35:00|351.75|348.95|352.63|349.83|352.82|350.02|351.13|348.33|0
1665466800000|2022-10-11 05:40:00|352.7|349.9|350.81|348.01|352.82|350.02|350.37|347.57|0
1665467100000|2022-10-11 05:45:00|351|348.2|351.56|348.76|352.13|349.33|350.5|347.7|0
1665467400000|2022-10-11 05:50:00|351.5|348.7|350.81|348.01|352.38|349.58|350.74|347.94|0
1665467700000|2022-10-11 05:55:00|350.93|348.13|352.31|349.51|352.31|349.51|350.74|347.94|0
1665468000000|2022-10-11 06:00:00|352.5|349.7|349.99|347.19|352.5|349.7|349.61|346.81|0
1665468300000|2022-10-11 06:05:00|350.24|347.44|351.36|348.56|351.61|348.81|349.55|346.75|0
1665468600000|2022-10-11 06:10:00|351.43|348.63|350.73|347.93|353.25|350.45|350.73|347.93|0
1665468900000|2022-10-11 06:15:00|350.8|348|350.61|347.81|350.92|348.12|349.61|346.81|0
1665469200000|2022-10-11 06:20:00|350.67|347.87|351.23|348.43|351.48|348.68|349.73|346.93|0
1665469500000|2022-10-11 06:25:00|351.11|348.31|350.1|347.3|351.73|348.93|350.1|347.3|0
1665469800000|2022-10-11 06:30:00|350.29|347.49|348.35|345.55|350.35|347.55|347.23|344.43|0
1665470100000|2022-10-11 06:35:00|348.22|345.42|348.79|345.99|349.1|346.3|347.67|344.87|0
1665470400000|2022-10-11 06:40:00|348.54|345.74|350.47|347.67|350.72|347.92|348.1|345.3|0
1665470700000|2022-10-11 06:45:00|350.6|347.8|350.66|347.86|351.22|348.42|349.84|347.04|0
1665471000000|2022-10-11 06:50:00|350.59|347.79|352.48|349.68|352.48|349.68|350.34|347.54|0
1665471300000|2022-10-11 06:55:00|352.41|349.61|357.02|354.22|357.92|355.12|352.41|349.61|0
1665471600000|2022-10-11 07:00:00|357.15|354.35|354.93|352.13|362.39|359.59|354.93|352.13|0
1665471900000|2022-10-11 07:05:00|354.83|352.23|357.78|355.18|359.75|357.15|354.83|352.23|0
1665472200000|2022-10-11 07:10:00|357.84|355.24|359.24|356.64|362.44|359.84|357.84|355.24|0
1665472500000|2022-10-11 07:15:00|358.79|356.19|353.65|351.05|359.49|356.89|353.27|350.67|0
1665472800000|2022-10-11 07:20:00|353.4|350.8|354.15|351.55|355.29|352.69|353.02|350.42|0
1665473100000|2022-10-11 07:25:00|353.59|350.99|350.75|348.15|353.77|351.17|348.37|345.77|0
1665473400000|2022-10-11 07:30:00|350.63|348.03|354.46|351.86|354.9|352.3|349.5|346.9|0
1665473700000|2022-10-11 07:35:00|354.4|351.8|352.04|349.44|354.46|351.86|349.53|346.93|0
1665474000000|2022-10-11 07:40:00|351.98|349.38|355.45|352.85|355.7|353.1|351.41|348.81|0
1665474300000|2022-10-11 07:45:00|355.32|352.72|354.94|352.34|356.21|353.61|354.05|351.45|0
1665474600000|2022-10-11 07:50:00|355.06|352.46|356.9|354.3|356.97|354.37|354.5|351.9|0
1665474900000|2022-10-11 07:55:00|356.96|354.36|355.38|352.78|359|356.4|355.06|352.46|0
1665475200000|2022-10-11 08:00:00|355.57|352.97|354.42|351.82|356.07|353.47|352.91|350.31|0
1665475500000|2022-10-11 08:05:00|354.3|351.7|350.96|348.36|354.3|351.7|350.26|347.66|0
1665475800000|2022-10-11 08:10:00|351.02|348.42|350.7|348.1|351.9|349.3|349.76|347.16|0
1665476100000|2022-10-11 08:15:00|350.51|347.91|352.84|350.24|352.9|350.3|350.14|347.54|0
1665476400000|2022-10-11 08:20:00|352.71|350.11|353.03|350.43|353.53|350.93|350.64|348.04|0
1665476700000|2022-10-11 08:25:00|352.96|350.36|353.28|350.68|354.16|351.56|351.64|349.04|0
1665477000000|2022-10-11 08:30:00|353.65|351.05|354.73|352.13|356.31|353.71|353.65|351.05|0
1665477300000|2022-10-11 08:35:00|354.66|352.06|356.56|353.96|357.58|354.98|354.6|352|0
1665477600000|2022-10-11 08:40:00|356.76|354.16|355.49|352.89|358.09|355.49|355.04|352.44|0
1665477900000|2022-10-11 08:45:00|355.36|352.76|356.88|354.28|357.07|354.47|355.23|352.63|0
1665478200000|2022-10-11 08:50:00|357.07|354.47|360.26|357.66|360.58|357.98|356.05|353.45|0
1665478500000|2022-10-11 08:55:00|360.2|357.6|358.34|355.74|360.2|357.6|358.21|355.61|0
1665478800000|2022-10-11 09:00:00|358.53|355.93|356.55|353.95|359.04|356.44|356.11|353.51|0
1665479100000|2022-10-11 09:05:00|356.49|353.89|355.98|353.38|359.36|356.76|355.86|353.26|0
1665479400000|2022-10-11 09:10:00|356.42|353.82|356.17|353.57|356.93|354.33|355.85|353.25|0
1665479700000|2022-10-11 09:15:00|356.04|353.44|356.17|353.57|356.68|354.08|355.34|352.74|0
1665480000000|2022-10-11 09:20:00|356.04|353.44|356.16|353.56|357.18|354.58|355.79|353.19|0
1665480300000|2022-10-11 09:25:00|356.04|353.44|357.05|354.45|357.82|355.22|355.78|353.18|0
1665480600000|2022-10-11 09:30:00|357.18|354.58|359.73|357.13|359.73|357.13|356.92|354.32|0
1665480900000|2022-10-11 09:35:00|359.6|357|358.45|355.85|359.6|357|357.88|355.28|0
1665481200000|2022-10-11 09:40:00|358.07|355.47|358.7|356.1|359.47|356.87|358.07|355.47|0
1665481500000|2022-10-11 09:45:00|358.77|356.17|359.47|356.87|360.24|357.64|358.57|355.97|0
1665481800000|2022-10-11 09:50:00|359.53|356.93|358.06|355.46|360.75|358.15|357.68|355.08|0
1665482100000|2022-10-11 09:55:00|358.13|355.53|360.07|357.47|360.89|358.29|356.96|354.36|0
1665482400000|2022-10-11 10:00:00|360.13|357.53|362.3|359.7|363.07|360.47|360|357.4|0
1665482700000|2022-10-11 10:05:00|362.43|359.83|361.4|358.8|363.71|361.11|361.27|358.67|0
1665483000000|2022-10-11 10:10:00|361.53|358.93|360|357.4|362.04|359.44|359.68|357.08|0
1665483300000|2022-10-11 10:15:00|360.06|357.46|360.7|358.1|362.29|359.69|360.06|357.46|0
1665483600000|2022-10-11 10:20:00|360.76|358.16|359.74|357.14|362.1|359.5|359.74|357.14|0
1665483900000|2022-10-11 10:25:00|359.61|357.01|359.22|356.62|359.61|357.01|356.43|353.83|0
1665484200000|2022-10-11 10:30:00|359.29|356.69|359.1|356.5|359.6|357|358.27|355.67|0
1665484500000|2022-10-11 10:35:00|358.71|356.11|358.71|356.11|359.35|356.75|357.38|354.78|0
1665484800000|2022-10-11 10:40:00|358.84|356.24|358.33|355.73|359.03|356.43|357.25|354.65|0
1665485100000|2022-10-11 10:45:00|358.39|355.79|358.45|355.85|358.71|356.11|357.44|354.84|0
1665485400000|2022-10-11 10:50:00|358.33|355.73|357.06|354.46|358.33|355.73|356.55|353.95|0
1665485700000|2022-10-11 10:55:00|356.99|354.39|354.93|352.33|357.18|354.58|354.93|352.33|0
1665486000000|2022-10-11 11:00:00|355.06|352.46|354.3|351.7|355.06|352.46|352.98|350.38|0
1665486300000|2022-10-11 11:05:00|354.43|351.83|353.67|351.07|354.43|351.83|352.41|349.81|0
1665486600000|2022-10-11 11:10:00|353.54|350.94|353.92|351.32|354.42|351.82|353.16|350.56|0
1665486900000|2022-10-11 11:15:00|353.86|351.26|352.4|349.8|353.92|351.32|352.28|349.68|0
1665487200000|2022-10-11 11:20:00|352.15|349.55|350.21|347.61|354.17|351.57|350.02|347.42|0
1665487500000|2022-10-11 11:25:00|350.27|347.67|351.96|349.36|352.16|349.56|350.14|347.54|0
1665487800000|2022-10-11 11:30:00|352.08|349.48|351.96|349.36|353.03|350.43|351.33|348.73|0
1665488100000|2022-10-11 11:35:00|352.08|349.48|351.7|349.1|352.4|349.8|350.51|347.91|0
1665488400000|2022-10-11 11:40:00|351.95|349.35|351.83|349.23|351.95|349.35|350.57|347.97|0
1665488700000|2022-10-11 11:45:00|351.95|349.35|353.33|350.73|353.33|350.73|351.83|349.23|0
1665489000000|2022-10-11 11:50:00|353.21|350.61|352.2|349.6|354.21|351.61|352.07|349.47|0
1665489300000|2022-10-11 11:55:00|352.32|349.72|349.81|347.21|352.95|350.35|349.81|347.21|0
1665489600000|2022-10-11 12:00:00|349.94|347.34|348.63|346.03|350.82|348.22|348.32|345.72|0
1665489900000|2022-10-11 12:05:00|348.56|345.96|347.94|345.34|349.06|346.46|347.07|344.47|0
1665490200000|2022-10-11 12:10:00|348.19|345.59|347.31|344.71|348.69|346.09|345.83|343.23|0
1665490500000|2022-10-11 12:15:00|347.19|344.59|346.94|344.34|347.56|344.96|345.58|342.98|0
1665490800000|2022-10-11 12:20:00|346.82|344.22|345.71|343.11|347.06|344.46|345.22|342.62|0
1665491100000|2022-10-11 12:25:00|345.59|342.99|343.76|341.16|345.84|343.24|342.62|340.02|0
1665491400000|2022-10-11 12:30:00|344.25|341.65|338.4|335.8|344.25|341.65|338.27|335.67|0
1665491700000|2022-10-11 12:35:00|338.27|335.67|341.11|338.51|341.23|338.63|338.27|335.67|0
1665492000000|2022-10-11 12:40:00|341.17|338.57|343.09|340.49|343.09|340.49|340.37|337.77|0
1665492300000|2022-10-11 12:45:00|343.34|340.74|345.26|342.66|346.13|343.53|342.72|340.12|0
1665492600000|2022-10-11 12:50:00|345.38|342.78|345.13|342.53|345.63|343.03|344.02|341.42|0
1665492900000|2022-10-11 12:55:00|345.38|342.78|347|344.4|347.37|344.77|345.26|342.66|0
1665493200000|2022-10-11 13:00:00|347.12|344.52|346.37|343.77|348.87|346.27|346.12|343.52|0
1665493500000|2022-10-11 13:05:00|346.25|343.65|347.49|344.89|347.74|345.14|345.62|343.02|0
1665493800000|2022-10-11 13:10:00|347.55|344.95|348.1|345.5|348.85|346.25|346.74|344.14|0
1665494100000|2022-10-11 13:15:00|348.23|345.63|347.73|345.13|349.6|347|347.48|344.88|0
1665494400000|2022-10-11 13:20:00|347.6|345|350.35|347.75|350.91|348.31|346.61|344.01|0
1665494700000|2022-10-11 13:25:00|350.54|347.94|352.86|350.26|352.98|350.38|350.54|347.94|0
1665495000000|2022-10-11 13:30:00|352.73|350.13|354.62|352.02|355.63|353.03|349.84|347.24|0
1665495300000|2022-10-11 13:35:00|354.87|352.27|356.9|354.3|357.79|355.19|354.49|351.89|0
1665495600000|2022-10-11 13:40:00|357.09|354.49|356.01|353.41|358.17|355.57|355.12|352.52|0
1665495900000|2022-10-11 13:45:00|356.26|353.66|357.53|354.93|360.08|357.48|353.48|350.88|0
1665496200000|2022-10-11 13:50:00|357.66|355.06|358.23|355.63|359.96|357.36|355.3|352.7|0
1665496500000|2022-10-11 13:55:00|358.36|355.76|359.76|357.16|360.27|357.67|357.34|354.74|0
1665496800000|2022-10-11 14:00:00|360.4|357.8|362.48|359.88|364|361.4|360.4|357.8|0
1665497100000|2022-10-11 14:05:00|362.22|359.62|362.35|359.75|363.77|361.17|360.68|358.08|0
1665497400000|2022-10-11 14:10:00|362.61|360.01|359.27|356.67|363.63|361.03|358.89|356.29|0
1665497700000|2022-10-11 14:15:00|359.14|356.54|359.01|356.41|360.42|357.82|356.21|353.61|0
1665498000000|2022-10-11 14:20:00|358.89|356.29|360.67|358.07|360.8|358.2|358.76|356.16|0
1665498300000|2022-10-11 14:25:00|360.42|357.82|359.65|357.05|361.06|358.46|357.35|354.75|0
1665498600000|2022-10-11 14:30:00|359.78|357.18|356.21|353.61|361.95|359.35|355.45|352.85|0
1665498900000|2022-10-11 14:35:00|356.71|354.11|353.23|350.63|357.35|354.75|352.6|350|0
1665499200000|2022-10-11 14:40:00|352.97|350.37|351.79|349.19|354.15|351.55|349.44|346.84|0
1665499500000|2022-10-11 14:45:00|351.91|349.31|353.55|350.95|354.05|351.45|351.16|348.56|0
1665499800000|2022-10-11 14:50:00|353.42|350.82|352.66|350.06|353.8|351.2|351.28|348.68|0
1665500100000|2022-10-11 14:55:00|352.79|350.19|355.57|352.97|355.7|353.1|349.9|347.3|0
1665500400000|2022-10-11 15:00:00|355.32|352.72|346.77|344.17|355.82|353.22|345.65|343.05|0
1665500700000|2022-10-11 15:05:00|347.02|344.42|349.89|347.29|351.15|348.55|346.77|344.17|0
1665501000000|2022-10-11 15:10:00|349.51|346.91|348.89|346.29|351.27|348.67|348.14|345.54|0
1665501300000|2022-10-11 15:15:00|348.76|346.16|347.51|344.91|348.76|346.16|345.27|342.67|0
1665501600000|2022-10-11 15:20:00|347.26|344.66|347.51|344.91|348.51|345.91|345.77|343.17|0
1665501900000|2022-10-11 15:25:00|347.38|344.78|346.5|343.9|349.98|347.38|345.88|343.28|0
1665502200000|2022-10-11 15:30:00|346.13|343.53|344.27|341.67|347.12|344.52|344.02|341.42|0
1665502500000|2022-10-11 15:35:00|344.14|341.54|344.27|341.67|345.01|342.41|341.8|339.2|0
1665502800000|2022-10-11 15:40:00|344.14|341.54|339.34|336.74|344.88|342.28|339.34|336.74|0
1665503100000|2022-10-11 15:45:00|339.22|336.62|337.38|334.78|340.32|337.72|336.04|333.44|0
1665503400000|2022-10-11 15:50:00|337.14|334.54|339.7|337.1|339.82|337.22|336.04|333.44|0
1665503700000|2022-10-11 15:55:00|339.82|337.22|339.58|336.98|340.68|338.08|338.11|335.51|0
1665504000000|2022-10-11 16:00:00|339.45|336.85|343.02|340.42|343.27|340.67|339.45|336.85|0
1665504300000|2022-10-11 16:05:00|343.08|340.48|344.38|341.78|345.74|343.14|342.89|340.29|0
1665504600000|2022-10-11 16:10:00|344.5|341.9|341.17|338.57|344.62|342.02|341.04|338.44|0
1665504900000|2022-10-11 16:15:00|340.92|338.32|337.25|334.65|341.9|339.3|337|334.4|0
1665505200000|2022-10-11 16:20:00|337|334.4|335.78|333.18|337.98|335.38|334.81|332.21|0
1665505500000|2022-10-11 16:25:00|335.54|332.94|336.88|334.28|337.85|335.25|335.42|332.82|0
1665505800000|2022-10-11 16:30:00|336.75|334.15|335.29|332.69|337.12|334.52|334.2|331.6|0
1665506100000|2022-10-11 16:35:00|335.17|332.57|334.68|332.08|336.63|334.03|334.44|331.84|0
1665506400000|2022-10-11 16:40:00|334.2|331.6|330.46|327.86|334.56|331.96|330.34|327.74|0
1665506700000|2022-10-11 16:45:00|330.34|327.74|329.86|327.26|330.82|328.22|328.42|325.82|0
1665507000000|2022-10-11 16:50:00|329.74|327.14|332.74|330.14|333.1|330.5|329.38|326.78|0
1665507300000|2022-10-11 16:55:00|332.62|330.02|332.62|330.02|333.59|330.99|331.41|328.81|0
1665507600000|2022-10-11 17:00:00|332.5|329.9|333.1|330.5|333.1|330.5|331.65|329.05|0
1665507900000|2022-10-11 17:05:00|333.22|330.62|332.25|329.65|334.67|332.07|331.77|329.17|0
1665508200000|2022-10-11 17:10:00|332.49|329.89|333.7|331.1|334.18|331.58|331.65|329.05|0
1665508500000|2022-10-11 17:15:00|333.82|331.22|334.06|331.46|336.25|333.65|332.12|329.52|0
1665508800000|2022-10-11 17:20:00|334.3|331.7|332.61|330.01|334.67|332.07|332.61|330.01|0
1665509100000|2022-10-11 17:25:00|332.49|329.89|336.85|334.25|338.07|335.47|332.37|329.77|0
1665509400000|2022-10-11 17:30:00|336.73|334.13|336.12|333.52|339.16|336.56|335.75|333.15|0
1665509700000|2022-10-11 17:35:00|335.87|333.27|336.24|333.64|337.57|334.97|335.39|332.79|0
1665510000000|2022-10-11 17:40:00|336.11|333.51|335.69|333.09|336.84|334.24|334.9|332.3|0
1665510300000|2022-10-11 17:45:00|335.51|332.91|335.75|333.15|335.99|333.39|333.33|330.73|0
1665510600000|2022-10-11 17:50:00|335.87|333.27|335.62|333.02|336.72|334.12|333.56|330.96|0
1665510900000|2022-10-11 17:55:00|335.74|333.14|334.41|331.81|336.23|333.63|334.17|331.57|0
1665511200000|2022-10-11 18:00:00|334.53|331.93|334.29|331.69|335.98|333.38|333.68|331.08|0
1665511500000|2022-10-11 18:05:00|334.53|331.93|337.07|334.47|337.81|335.21|333.32|330.72|0
1665511800000|2022-10-11 18:10:00|336.95|334.35|338.29|335.69|340.25|337.65|336.95|334.35|0
1665512100000|2022-10-11 18:15:00|338.41|335.81|340.49|337.89|340.49|337.89|338.05|335.45|0
1665512400000|2022-10-11 18:20:00|340.98|338.38|338.16|335.56|341.23|338.63|338.16|335.56|0
1665512700000|2022-10-11 18:25:00|338.04|335.44|337.31|334.71|338.9|336.3|336.58|333.98|0
1665513000000|2022-10-11 18:30:00|337.19|334.59|335.48|332.88|337.67|335.07|335|332.4|0
1665513300000|2022-10-11 18:35:00|335.36|332.76|336.7|334.1|337.67|335.07|335.36|332.76|0
1665513600000|2022-10-11 18:40:00|336.82|334.22|339.99|337.39|339.99|337.39|335.48|332.88|0
1665513900000|2022-10-11 18:45:00|340.85|338.25|348.58|345.98|349.2|346.6|340.48|337.88|0
1665514200000|2022-10-11 18:50:00|348.95|346.35|353.95|351.35|353.95|351.35|348.08|345.48|0
1665514500000|2022-10-11 18:55:00|353.83|351.23|358.63|356.03|359.14|356.54|353.83|351.23|0
1665514800000|2022-10-11 19:00:00|358.75|356.15|360.41|357.81|361.81|359.21|357.49|354.89|0
1665515100000|2022-10-11 19:05:00|360.15|357.55|361.68|359.08|362.32|359.72|358.37|355.77|0
1665515400000|2022-10-11 19:10:00|361.55|358.95|362.7|360.1|365.4|362.8|360.79|358.19|0
1665515700000|2022-10-11 19:15:00|362.83|360.23|361.55|358.95|366.56|363.96|360.15|357.55|0
1665516000000|2022-10-11 19:20:00|361.42|358.82|359.25|356.65|361.42|358.82|357.86|355.26|0
1665516300000|2022-10-11 19:25:00|359.12|356.52|359.55|356.95|362.74|360.14|358.15|355.55|0
1665516600000|2022-10-11 19:30:00|359.62|357.02|359.8|357.2|362.74|360.14|358.28|355.68|0
1665516900000|2022-10-11 19:35:00|359.68|357.08|354.98|352.38|359.68|357.08|354.73|352.13|0
1665517200000|2022-10-11 19:40:00|354.86|352.26|355.99|353.39|358.91|356.31|354.86|352.26|0
1665517500000|2022-10-11 19:45:00|355.74|353.14|352.8|350.2|357.51|354.91|352.04|349.44|0
1665517800000|2022-10-11 19:50:00|355.14|352.54|353.93|351.33|358|355.4|353.42|350.82|0
1665518100000|2022-10-11 19:55:00|353.3|350.7|353.8|351.2|355.32|352.72|351.78|349.18|0
1665518400000|2022-10-11 20:00:00|354.05|351.45|355.41|352.81|355.66|353.06|352.79|350.19|0
1665518700000|2022-10-11 20:05:00|355.28|352.68|353.51|350.91|355.41|352.81|353.51|350.91|0
1665519000000|2022-10-11 20:10:00|353.64|351.04|353.57|350.97|354.14|351.54|352.75|350.15|0
1665519300000|2022-10-11 20:15:00|353.99|351.19|353.6|350.8|354.49|351.69|353.48|350.68|0
1665519600000|2022-10-11 20:20:00|353.48|350.68|353.48|350.68|353.86|351.06|353.23|350.43|0
1665519900000|2022-10-11 20:25:00|353.35|350.55|353.1|350.3|353.98|351.18|353.1|350.3|0
1665520200000|2022-10-11 20:30:00|353.22|350.42|353.03|350.23|353.85|351.05|353.03|350.23|0
1665520500000|2022-10-11 20:35:00|352.97|350.17|353.47|350.67|353.54|350.74|352.84|350.04|0
1665520800000|2022-10-11 20:40:00|353.6|350.8|353.22|350.42|353.6|350.8|352.96|350.16|0
1665521100000|2022-10-11 20:45:00|352.84|350.04|351.45|348.65|352.84|350.04|351.45|348.65|0
1665521400000|2022-10-11 20:50:00|351.58|348.78|350.95|348.15|351.7|348.9|350.95|348.15|0
1665521700000|2022-10-11 20:55:00|351.01|348.21|350.76|347.96|351.45|348.65|350.32|347.52|0
1665522000000|2022-10-11 21:00:00|350.57|347.77|350.9|348.1|350.9|348.1|350.46|347.66|0
1665522300000|2022-10-11 21:05:00|350.84|348.04|350.79|347.99|350.9|348.1|350.79|347.99|0
1665522600000|2022-10-11 21:10:00|350.82|348.02|350.84|348.04|350.97|348.17|350.82|348.02|0
1665522900000|2022-10-11 21:15:00|350.82|348.02|350.91|348.11|350.95|348.15|350.82|348.02|0
1665523200000|2022-10-11 21:20:00|350.89|348.09|350.96|348.16|351.04|348.24|350.89|348.09|0
1665523500000|2022-10-11 21:25:00|350.93|348.13|351.07|348.27|351.14|348.34|350.85|348.05|0
1665523800000|2022-10-11 21:30:00|351.09|348.29|351.09|348.29|351.4|348.6|351.05|348.25|0
1665524100000|2022-10-11 21:35:00|351.12|348.32|351.12|348.32|351.41|348.61|351.08|348.28|0
1665524400000|2022-10-11 21:40:00|351.14|348.34|350.97|348.17|351.29|348.49|350.97|348.17|0
1665524700000|2022-10-11 21:45:00|351.08|348.28|350.94|348.14|351.08|348.28|350.9|348.1|0
1665525000000|2022-10-11 21:50:00|350.93|348.13|350.99|348.19|351.06|348.26|350.8|348|0
1665525300000|2022-10-11 21:55:00|351.02|348.22|350.91|348.11|351.28|348.48|350.86|348.06|0
1665525600000|2022-10-11 22:00:00|351.24|348.44|352.17|349.37|352.68|349.88|350.92|348.12|0
1665525900000|2022-10-11 22:05:00|352.24|349.44|351.54|348.74|352.24|349.44|351.54|348.74|0
1665526200000|2022-10-11 22:10:00|351.42|348.62|352.17|349.37|352.55|349.75|351.17|348.37|0
1665526500000|2022-10-11 22:15:00|352.11|349.31|351.16|348.36|352.3|349.5|350.91|348.11|0
1665526800000|2022-10-11 22:20:00|351.04|348.24|351.54|348.74|352.04|349.24|351.04|348.24|0
1665527100000|2022-10-11 22:25:00|351.66|348.86|353.05|350.25|353.05|350.25|351.54|348.74|0
1665527400000|2022-10-11 22:30:00|352.98|350.18|354.05|351.25|354.18|351.38|352.67|349.87|0
1665527700000|2022-10-11 22:35:00|353.93|351.13|352.92|350.12|354.3|351.5|352.92|350.12|0
1665528000000|2022-10-11 22:40:00|352.98|350.18|352.16|349.36|353.04|350.24|352.1|349.3|0
1665528300000|2022-10-11 22:45:00|352.1|349.3|352.91|350.11|352.98|350.18|352.03|349.23|0
1665528600000|2022-10-11 22:50:00|352.98|350.18|352.53|349.73|352.98|350.18|352.28|349.48|0
1665528900000|2022-10-11 22:55:00|352.47|349.67|352.65|349.85|353.03|350.23|352.28|349.48|0
1665529200000|2022-10-11 23:00:00|352.4|349.6|351.59|348.79|352.59|349.79|351.4|348.6|0
1665529500000|2022-10-11 23:05:00|351.65|348.85|351.77|348.97|351.77|348.97|351.27|348.47|0
1665529800000|2022-10-11 23:10:00|352.02|349.22|352.59|349.79|352.65|349.85|352.02|349.22|0
1665530100000|2022-10-11 23:15:00|352.65|349.85|352.02|349.22|353.09|350.29|351.89|349.09|0
1665530400000|2022-10-11 23:20:00|351.96|349.16|353.15|350.35|353.27|350.47|351.83|349.03|0
1665530700000|2022-10-11 23:25:00|353.27|350.47|354.53|351.73|354.53|351.73|353.15|350.35|0
1665531000000|2022-10-11 23:30:00|354.47|351.67|353.4|350.6|354.53|351.73|353.02|350.22|0
1665531300000|2022-10-11 23:35:00|353.27|350.47|353.65|350.85|353.77|350.97|352.96|350.16|0
1665531600000|2022-10-11 23:40:00|353.52|350.72|353.33|350.53|353.65|350.85|353.01|350.21|0
1665531900000|2022-10-11 23:45:00|353.27|350.47|352.51|349.71|353.27|350.47|352.13|349.33|0
1665532200000|2022-10-11 23:50:00|352.38|349.58|353.26|350.46|353.58|350.78|352.38|349.58|0
1665532500000|2022-10-11 23:55:00|353.2|350.4|352.38|349.58|353.26|350.46|352.13|349.33|0
1665532800000|2022-10-12 00:00:00|352.76|349.96|353.76|350.96|355.41|352.61|350.87|348.07|0
1665533100000|2022-10-12 00:05:00|353.64|350.84|355.53|352.73|355.91|353.11|353.64|350.84|0
1665533400000|2022-10-12 00:10:00|355.66|352.86|355.27|352.47|356.54|353.74|355.21|352.41|0
1665533700000|2022-10-12 00:15:00|355.15|352.35|353.76|350.96|355.15|352.35|353.44|350.64|0
1665534000000|2022-10-12 00:20:00|353.69|350.89|351.36|348.56|353.76|350.96|350.23|347.43|0
1665534300000|2022-10-12 00:25:00|351.43|348.63|352.99|350.19|352.99|350.19|350.98|348.18|0
1665534600000|2022-10-12 00:30:00|352.93|350.13|351.48|348.68|353.25|350.45|351.48|348.68|0
1665534900000|2022-10-12 00:35:00|351.36|348.56|352.17|349.37|352.61|349.81|351.36|348.56|0
1665535200000|2022-10-12 00:40:00|352.11|349.31|350.6|347.8|352.49|349.69|350.35|347.55|0
1665535500000|2022-10-12 00:45:00|350.35|347.55|347.16|344.36|350.98|348.18|346.73|343.93|0
1665535800000|2022-10-12 00:50:00|347.1|344.3|348.34|345.54|349.09|346.29|347.1|344.3|0
1665536100000|2022-10-12 00:55:00|348.47|345.67|348.72|345.92|349.22|346.42|348.09|345.29|0
1665536400000|2022-10-12 01:00:00|348.59|345.79|349.96|347.16|350.09|347.29|347.91|345.11|0
1665536700000|2022-10-12 01:05:00|350.03|347.23|350.91|348.11|350.91|348.11|349.59|346.79|0
1665537000000|2022-10-12 01:10:00|350.97|348.17|350.21|347.41|351.16|348.36|350.09|347.29|0
1665537300000|2022-10-12 01:15:00|349.9|347.1|350.21|347.41|350.71|347.91|349.21|346.41|0
1665537600000|2022-10-12 01:20:00|350.33|347.53|350.21|347.41|350.33|347.53|348.83|346.03|0
1665537900000|2022-10-12 01:25:00|350.15|347.35|351.96|349.16|352.03|349.23|348.95|346.15|0
1665538200000|2022-10-12 01:30:00|351.9|349.1|353.92|351.12|354.48|351.68|351.9|349.1|0
1665538500000|2022-10-12 01:35:00|353.98|351.18|353.34|350.54|354.48|351.68|353.28|350.48|0
1665538800000|2022-10-12 01:40:00|353.6|350.8|354.1|351.3|354.48|351.68|353.09|350.29|0
1665539100000|2022-10-12 01:45:00|354.22|351.42|353.84|351.04|355.11|352.31|353.72|350.92|0
1665539400000|2022-10-12 01:50:00|353.66|350.86|355.87|353.07|355.87|353.07|353.21|350.41|0
1665539700000|2022-10-12 01:55:00|355.61|352.81|353.08|350.28|355.87|353.07|353.08|350.28|0
1665540000000|2022-10-12 02:00:00|353.46|350.66|352.14|349.34|353.59|350.79|351.44|348.64|0
1665540300000|2022-10-12 02:05:00|352.07|349.27|353.9|351.1|353.96|351.16|351.7|348.9|0
1665540600000|2022-10-12 02:10:00|354.09|351.29|353.58|350.78|354.53|351.73|353.2|350.4|0
1665540900000|2022-10-12 02:15:00|353.65|350.85|354.08|351.28|355.54|352.74|352.95|350.15|0
1665541200000|2022-10-12 02:20:00|354.21|351.41|352.69|349.89|354.34|351.54|352.57|349.77|0
1665541500000|2022-10-12 02:25:00|352.57|349.77|352.94|350.14|353.01|350.21|351.56|348.76|0
1665541800000|2022-10-12 02:30:00|353.01|350.21|351.43|348.63|353.13|350.33|351.06|348.26|0
1665542100000|2022-10-12 02:35:00|351.31|348.51|354.07|351.27|354.2|351.4|351.25|348.45|0
1665542400000|2022-10-12 02:40:00|353.95|351.15|353.82|351.02|354.2|351.4|353.44|350.64|0
1665542700000|2022-10-12 02:45:00|353.63|350.83|352.18|349.38|353.69|350.89|351.74|348.94|0
1665543000000|2022-10-12 02:50:00|352.12|349.32|351.61|348.81|352.12|349.32|350.74|347.94|0
1665543300000|2022-10-12 02:55:00|351.42|348.62|350.86|348.06|351.67|348.87|350.29|347.49|0
1665543600000|2022-10-12 03:00:00|350.79|347.99|351.36|348.56|351.36|348.56|349.86|347.06|0
1665543900000|2022-10-12 03:05:00|351.23|348.43|351.54|348.74|351.54|348.74|350.54|347.74|0
1665544200000|2022-10-12 03:10:00|351.17|348.37|350.73|347.93|351.67|348.87|350.04|347.24|0
1665544500000|2022-10-12 03:15:00|350.66|347.86|350.28|347.48|350.91|348.11|349.91|347.11|0
1665544800000|2022-10-12 03:20:00|350.16|347.36|350.85|348.05|352.29|349.49|350.16|347.36|0
1665545100000|2022-10-12 03:25:00|350.91|348.11|350.59|347.79|351.28|348.48|350.15|347.35|0
1665545400000|2022-10-12 03:30:00|350.53|347.73|352.48|349.68|352.54|349.74|350.47|347.67|0
1665545700000|2022-10-12 03:35:00|352.41|349.61|352.35|349.55|352.6|349.8|351.66|348.86|0
1665546000000|2022-10-12 03:40:00|352.41|349.61|352.41|349.61|352.54|349.74|351.91|349.11|0
1665546300000|2022-10-12 03:45:00|352.47|349.67|352.78|349.98|353.04|350.24|352.16|349.36|0
1665546600000|2022-10-12 03:50:00|352.91|350.11|352.03|349.23|353.16|350.36|351.9|349.1|0
1665546900000|2022-10-12 03:55:00|351.9|349.1|352.02|349.22|352.59|349.79|351.09|348.29|0
1665547200000|2022-10-12 04:00:00|352.15|349.35|344.23|341.43|352.84|350.04|343.79|340.99|0
1665547500000|2022-10-12 04:05:00|343.98|341.18|347.51|344.71|348.14|345.34|343.24|340.44|0
1665547800000|2022-10-12 04:10:00|347.45|344.65|346.33|343.53|347.76|344.96|345.09|342.29|0
1665548100000|2022-10-12 04:15:00|346.27|343.47|346.08|343.28|346.51|343.71|345.15|342.35|0
1665548400000|2022-10-12 04:20:00|346.2|343.4|345.58|342.78|346.76|343.96|345.02|342.22|0
1665548700000|2022-10-12 04:25:00|345.71|342.91|345.51|342.71|346.26|343.46|344.4|341.6|0
1665549000000|2022-10-12 04:30:00|345.46|342.66|346.09|343.29|346.28|343.48|344.11|341.31|0
1665549300000|2022-10-12 04:35:00|346.28|343.48|346.52|343.72|346.77|343.97|345.84|343.04|0
1665549600000|2022-10-12 04:40:00|346.65|343.85|345.4|342.6|346.65|343.85|345.15|342.35|0
1665549900000|2022-10-12 04:45:00|345.77|342.97|344.9|342.1|345.77|342.97|344.72|341.92|0
1665550200000|2022-10-12 04:50:00|345.03|342.23|344.78|341.98|345.03|342.23|344.28|341.48|0
1665550500000|2022-10-12 04:55:00|344.84|342.04|345.27|342.47|345.58|342.78|344.65|341.85|0
1665550800000|2022-10-12 05:00:00|345.15|342.35|348.38|345.58|348.51|345.71|344.65|341.85|0
1665551100000|2022-10-12 05:05:00|348.26|345.46|347.38|344.58|348.38|345.58|346.76|343.96|0
1665551400000|2022-10-12 05:10:00|347.51|344.71|345.7|342.9|347.51|344.71|345.39|342.59|0
1665551700000|2022-10-12 05:15:00|346.01|343.21|346.82|344.02|347.25|344.45|345.64|342.84|0
1665552000000|2022-10-12 05:20:00|346.88|344.08|346.2|343.4|347.25|344.45|346.2|343.4|0
1665552300000|2022-10-12 05:25:00|346.25|343.45|346.88|344.08|347.5|344.7|346.01|343.21|0
1665552600000|2022-10-12 05:30:00|346.82|344.02|346.32|343.52|347.19|344.39|345.82|343.02|0
1665552900000|2022-10-12 05:35:00|346.38|343.58|347.19|344.39|347.25|344.45|346|343.2|0
1665553200000|2022-10-12 05:40:00|347.25|344.45|344.63|341.83|347.49|344.69|344.63|341.83|0
1665553500000|2022-10-12 05:45:00|344.38|341.58|342.4|339.6|344.88|342.08|342.03|339.23|0
1665553800000|2022-10-12 05:50:00|342.77|339.97|342.22|339.42|343.51|340.71|341.78|338.98|0
1665554100000|2022-10-12 05:55:00|342.15|339.35|342.89|340.09|343.26|340.46|342.15|339.35|0
1665554400000|2022-10-12 06:00:00|342.64|339.84|344.37|341.57|344.75|341.95|341.41|338.61|0
1665554700000|2022-10-12 06:05:00|344.25|341.45|343.13|340.33|344.5|341.7|342.09|339.29|0
1665555000000|2022-10-12 06:10:00|342.76|339.96|341.77|338.97|343.2|340.4|341.16|338.36|0
1665555300000|2022-10-12 06:15:00|341.84|339.04|342.02|339.22|342.21|339.41|340.61|337.81|0
1665555600000|2022-10-12 06:20:00|342.08|339.28|341.65|338.85|343.87|341.07|341.65|338.85|0
1665555900000|2022-10-12 06:25:00|341.71|338.91|339.31|336.51|341.89|339.09|339.18|336.38|0
1665556200000|2022-10-12 06:30:00|339.43|336.63|339.06|336.26|340.29|337.49|338.94|336.14|0
1665556500000|2022-10-12 06:35:00|339|336.2|338.81|336.01|340.04|337.24|337.47|334.67|0
1665556800000|2022-10-12 06:40:00|338.69|335.89|338.51|335.71|339.73|336.93|337.83|335.03|0
1665557100000|2022-10-12 06:45:00|338.57|335.77|337.46|334.66|338.69|335.89|336.24|333.44|0
1665557400000|2022-10-12 06:50:00|337.22|334.42|339.91|337.11|340.22|337.42|337.22|334.42|0
1665557700000|2022-10-12 06:55:00|340.03|337.23|341.26|338.46|341.39|338.59|340.03|337.23|0
1665558000000|2022-10-12 07:00:00|341.88|339.08|346.49|343.69|347.36|344.56|340.89|338.09|0
1665558300000|2022-10-12 07:05:00|346.43|343.63|346.26|343.66|346.57|343.97|342.68|340.08|0
1665558600000|2022-10-12 07:10:00|346.2|343.6|346.26|343.66|348.25|345.65|345.71|343.11|0
1665558900000|2022-10-12 07:15:00|346.7|344.1|345.51|342.91|346.76|344.16|344.9|342.3|0
1665559200000|2022-10-12 07:20:00|345.58|342.98|342.8|340.2|345.58|342.98|342.31|339.71|0
1665559500000|2022-10-12 07:25:00|342.92|340.32|349.55|346.95|350.99|348.39|342.92|340.32|0
1665559800000|2022-10-12 07:30:00|349.86|347.26|350.3|347.7|352.61|350.01|349.43|346.83|0
1665560100000|2022-10-12 07:35:00|350.36|347.76|348.92|346.32|350.61|348.01|347.8|345.2|0
1665560400000|2022-10-12 07:40:00|348.98|346.38|349.35|346.75|350.6|348|348.48|345.88|0
1665560700000|2022-10-12 07:45:00|349.48|346.88|348.48|345.88|350.1|347.5|346.74|344.14|0
1665561000000|2022-10-12 07:50:00|348.54|345.94|346.99|344.39|349.29|346.69|346.49|343.89|0
1665561300000|2022-10-12 07:55:00|346.86|344.26|349.29|346.69|349.6|347|346.86|344.26|0
1665561600000|2022-10-12 08:00:00|349.35|346.75|346.36|343.76|350.22|347.62|345.99|343.39|0
1665561900000|2022-10-12 08:05:00|346.24|343.64|346.48|343.88|346.98|344.38|345.06|342.46|0
1665562200000|2022-10-12 08:10:00|346.36|343.76|348.59|345.99|348.72|346.12|346.36|343.76|0
1665562500000|2022-10-12 08:15:00|348.34|345.74|347.22|344.62|348.97|346.37|345.37|342.77|0
1665562800000|2022-10-12 08:20:00|346.85|344.25|345.61|343.01|347.54|344.94|345.18|342.58|0
1665563100000|2022-10-12 08:25:00|345.73|343.13|343.94|341.34|346.6|344|343.63|341.03|0
1665563400000|2022-10-12 08:30:00|344.07|341.47|346.79|344.19|346.85|344.25|343.63|341.03|0
1665563700000|2022-10-12 08:35:00|346.85|344.25|347.09|344.49|347.9|345.3|345.98|343.38|0
1665564000000|2022-10-12 08:40:00|346.78|344.18|346.22|343.62|347.09|344.49|345.36|342.76|0
1665564300000|2022-10-12 08:45:00|346.29|343.69|345.11|342.51|347.15|344.55|344.12|341.52|0
1665564600000|2022-10-12 08:50:00|345.23|342.63|345.29|342.69|346.47|343.87|344.98|342.38|0
1665564900000|2022-10-12 08:55:00|345.23|342.63|345.84|343.24|345.97|343.37|344.61|342.01|0
1665565200000|2022-10-12 09:00:00|345.97|343.37|341.95|339.35|347.58|344.98|338.84|336.24|0
1665565500000|2022-10-12 09:05:00|341.89|339.29|342.75|340.15|343.44|340.84|341.7|339.1|0
1665565800000|2022-10-12 09:10:00|342.5|339.9|341.7|339.1|342.87|340.27|341.39|338.79|0
1665566100000|2022-10-12 09:15:00|341.64|339.04|340.59|337.99|341.76|339.16|340.15|337.55|0
1665566400000|2022-10-12 09:20:00|340.65|338.05|339.66|337.06|341.08|338.48|339.11|336.51|0
1665566700000|2022-10-12 09:25:00|339.54|336.94|337.44|334.84|339.54|336.94|337.32|334.72|0
1665567000000|2022-10-12 09:30:00|337.5|334.9|338.78|336.18|339.15|336.55|337.2|334.6|0
1665567300000|2022-10-12 09:35:00|338.66|336.06|339.15|336.55|340.26|337.66|338.66|336.06|0
1665567600000|2022-10-12 09:40:00|339.09|336.49|339.95|337.35|340.38|337.78|338.42|335.82|0
1665567900000|2022-10-12 09:45:00|339.88|337.28|341.36|338.76|341.36|338.76|339.88|337.28|0
1665568200000|2022-10-12 09:50:00|341.48|338.88|341.73|339.13|342.1|339.5|341.11|338.51|0
1665568500000|2022-10-12 09:55:00|341.79|339.19|340.56|337.96|341.85|339.25|340.43|337.83|0
1665568800000|2022-10-12 10:00:00|340.49|337.89|339.51|336.91|340.86|338.26|338.41|335.81|0
1665569100000|2022-10-12 10:05:00|339.45|336.85|340.49|337.89|340.61|338.01|339.14|336.54|0
1665569400000|2022-10-12 10:10:00|340.61|338.01|341.23|338.63|341.6|339|340|337.4|0
1665569700000|2022-10-12 10:15:00|340.98|338.38|341.72|339.12|341.96|339.36|339.94|337.34|0
1665570000000|2022-10-12 10:20:00|341.59|338.99|343.69|341.09|343.69|341.09|341.59|338.99|0
1665570300000|2022-10-12 10:25:00|343.57|340.97|343.57|340.97|344.68|342.08|343.32|340.72|0
1665570600000|2022-10-12 10:30:00|343.69|341.09|344.87|342.27|345.8|343.2|343.69|341.09|0
1665570900000|2022-10-12 10:35:00|344.8|342.2|343.93|341.33|345.61|343.01|343.56|340.96|0
1665571200000|2022-10-12 10:40:00|344.06|341.46|345.61|343.01|346.79|344.19|343.81|341.21|0
1665571500000|2022-10-12 10:45:00|345.79|343.19|346.54|343.94|346.73|344.13|344.55|341.95|0
1665571800000|2022-10-12 10:50:00|346.41|343.81|345.67|343.07|347.79|345.19|345.67|343.07|0
1665572100000|2022-10-12 10:55:00|345.79|343.19|343.92|341.32|346.54|343.94|343.92|341.32|0
1665572400000|2022-10-12 11:00:00|343.8|341.2|343.8|341.2|344.54|341.94|342.81|340.21|0
1665572700000|2022-10-12 11:05:00|343.67|341.07|343.43|340.83|343.67|341.07|342.81|340.21|0
1665573000000|2022-10-12 11:10:00|343.3|340.7|341.94|339.34|344.91|342.31|341.82|339.22|0
1665573300000|2022-10-12 11:15:00|342.31|339.71|342.93|340.33|344.29|341.69|342.31|339.71|0
1665573600000|2022-10-12 11:20:00|342.99|340.39|342.55|339.95|343.79|341.19|342.12|339.52|0
1665573900000|2022-10-12 11:25:00|342.43|339.83|341.13|338.53|342.92|340.32|341.01|338.41|0
1665574200000|2022-10-12 11:30:00|341.26|338.66|341.5|338.9|341.75|339.15|340.82|338.22|0
1665574500000|2022-10-12 11:35:00|341.44|338.84|340.33|337.73|342|339.4|339.59|336.99|0
1665574800000|2022-10-12 11:40:00|340.08|337.48|341.8|339.2|341.93|339.33|340.08|337.48|0
1665575100000|2022-10-12 11:45:00|341.93|339.33|342.79|340.19|343.41|340.81|341.74|339.14|0
1665575400000|2022-10-12 11:50:00|342.73|340.13|342.48|339.88|343.9|341.3|342.05|339.45|0
1665575700000|2022-10-12 11:55:00|342.98|340.38|343.4|340.8|343.4|340.8|341.55|338.95|0
1665576000000|2022-10-12 12:00:00|343.16|340.56|342.91|340.31|343.4|340.8|342.04|339.44|0
1665576300000|2022-10-12 12:05:00|342.85|340.25|341.79|339.19|344.02|341.42|341.55|338.95|0
1665576600000|2022-10-12 12:10:00|342.04|339.44|342.04|339.44|342.9|340.3|341.42|338.82|0
1665576900000|2022-10-12 12:15:00|342.16|339.56|341.05|338.45|342.22|339.62|340.5|337.9|0
1665577200000|2022-10-12 12:20:00|341.24|338.64|339.33|336.73|342.41|339.81|339.33|336.73|0
1665577500000|2022-10-12 12:25:00|339.45|336.85|340.31|337.71|340.49|337.89|338.22|335.62|0
1665577800000|2022-10-12 12:30:00|343.46|340.86|352.65|350.05|352.89|350.29|342.59|339.99|0
1665578100000|2022-10-12 12:35:00|352.46|349.86|352.94|350.34|354.85|352.25|351.2|348.6|0
1665578400000|2022-10-12 12:40:00|352.63|350.03|348.4|345.8|353.66|351.06|347.4|344.8|0
1665578700000|2022-10-12 12:45:00|348.52|345.92|350.84|348.24|351.52|348.92|348.27|345.67|0
1665579000000|2022-10-12 12:50:00|350.65|348.05|351.4|348.8|352.4|349.8|348.77|346.17|0
1665579300000|2022-10-12 12:55:00|351.52|348.92|351.39|348.79|352.27|349.67|350.02|347.42|0
1665579600000|2022-10-12 13:00:00|351.02|348.42|353.91|351.31|353.91|351.31|351.02|348.42|0
1665579900000|2022-10-12 13:05:00|353.78|351.18|356.56|353.96|356.81|354.21|353.65|351.05|0
1665580200000|2022-10-12 13:10:00|356.69|354.09|355.29|352.69|356.69|354.09|354.03|351.43|0
1665580500000|2022-10-12 13:15:00|355.17|352.57|352.71|350.11|355.8|353.2|352.71|350.11|0
1665580800000|2022-10-12 13:20:00|352.77|350.17|352.76|350.16|354.28|351.68|352.64|350.04|0
1665581100000|2022-10-12 13:25:00|353.14|350.54|353.9|351.3|354.91|352.31|353.01|350.41|0
1665581400000|2022-10-12 13:30:00|352.51|349.91|359.73|357.13|362.67|360.07|352.51|349.91|0
1665581700000|2022-10-12 13:35:00|358.71|356.11|350.37|347.77|358.84|356.24|349|346.4|0
1665582000000|2022-10-12 13:40:00|350.5|347.9|347.13|344.53|353.64|351.04|346.88|344.28|0
1665582300000|2022-10-12 13:45:00|346.76|344.16|351.56|348.96|352|349.4|345.51|342.91|0
1665582600000|2022-10-12 13:50:00|351.5|348.9|352.63|350.03|353.26|350.66|349.74|347.14|0
1665582900000|2022-10-12 13:55:00|352.37|349.77|351.32|348.72|353.95|351.35|349.57|346.97|0
1665583200000|2022-10-12 14:00:00|350.57|347.97|350.82|348.22|352.19|349.59|348.2|345.6|0
1665583500000|2022-10-12 14:05:00|350.69|348.09|354.33|351.73|356.22|353.62|350.32|347.72|0
1665583800000|2022-10-12 14:10:00|353.95|351.35|355.58|352.98|356.59|353.99|353.57|350.97|0
1665584100000|2022-10-12 14:15:00|356.34|353.74|354.2|351.6|357.35|354.75|353.69|351.09|0
1665584400000|2022-10-12 14:20:00|354.7|352.1|357.35|354.75|360.4|357.8|354.45|351.85|0
1665584700000|2022-10-12 14:25:00|357.47|354.87|353.44|350.84|357.85|355.25|351.43|348.83|0
1665585000000|2022-10-12 14:30:00|353.63|351.03|351.93|349.33|354.57|351.97|349.81|347.21|0
1665585300000|2022-10-12 14:35:00|352.18|349.58|355.13|352.53|355.13|352.53|351.6|349|0
1665585600000|2022-10-12 14:40:00|355|352.4|358.48|355.88|358.48|355.88|355|352.4|0
1665585900000|2022-10-12 14:45:00|358.61|356.01|356.58|353.98|360.01|357.41|356.07|353.47|0
1665586200000|2022-10-12 14:50:00|356.7|354.1|354.05|351.45|357.21|354.61|353.8|351.2|0
1665586500000|2022-10-12 14:55:00|354.31|351.71|355.94|353.34|356.32|353.72|353.68|351.08|0
1665586800000|2022-10-12 15:00:00|356.19|353.59|353.55|350.95|356.7|354.1|352.04|349.44|0
1665587100000|2022-10-12 15:05:00|353.8|351.2|352.79|350.19|354.43|351.83|351.79|349.19|0
1665587400000|2022-10-12 15:10:00|352.92|350.32|351.66|349.06|353.04|350.44|350.91|348.31|0
1665587700000|2022-10-12 15:15:00|351.41|348.81|349.33|346.73|352.66|350.06|349.33|346.73|0
1665588000000|2022-10-12 15:20:00|349.58|346.98|349.98|347.38|351.23|348.63|347.85|345.25|0
1665588300000|2022-10-12 15:25:00|350.23|347.63|350.7|348.1|352.34|349.74|349.85|347.25|0
1665588600000|2022-10-12 15:30:00|350.33|347.73|352.71|350.11|353.59|350.99|350.08|347.48|0
1665588900000|2022-10-12 15:35:00|352.84|350.24|352.08|349.48|353.09|350.49|349.57|346.97|0
1665589200000|2022-10-12 15:40:00|352.33|349.73|349.45|346.85|352.83|350.23|347.45|344.85|0
1665589500000|2022-10-12 15:45:00|349.57|346.97|349.94|347.34|351.07|348.47|349.44|346.84|0
1665589800000|2022-10-12 15:50:00|350.19|347.59|348.07|345.47|350.44|347.84|347.82|345.22|0
1665590100000|2022-10-12 15:55:00|347.94|345.34|347.94|345.34|349.19|346.59|347.07|344.47|0
1665590400000|2022-10-12 16:00:00|347.69|345.09|348.56|345.96|349.19|346.59|346.95|344.35|0
1665590700000|2022-10-12 16:05:00|348.44|345.84|350.06|347.46|350.31|347.71|345.33|342.73|0
1665591000000|2022-10-12 16:10:00|349.93|347.33|351.44|348.84|352.95|350.35|349.68|347.08|0
1665591300000|2022-10-12 16:15:00|351.56|348.96|350.31|347.71|351.69|349.09|350.18|347.58|0
1665591600000|2022-10-12 16:20:00|350.25|347.65|351.51|348.91|351.89|349.29|349.68|347.08|0
1665591900000|2022-10-12 16:25:00|351.64|349.04|353.27|350.67|354.15|351.55|350.26|347.66|0
1665592200000|2022-10-12 16:30:00|353.39|350.79|353.01|350.41|354.91|352.31|352.76|350.16|0
1665592500000|2022-10-12 16:35:00|353.14|350.54|355.66|353.06|356.3|353.7|352.64|350.04|0
1665592800000|2022-10-12 16:40:00|355.79|353.19|355.79|353.19|356.29|353.69|355.66|353.06|0
1665593100000|2022-10-12 16:45:00|355.66|353.06|354.3|351.7|355.91|353.31|353.64|351.04|0
1665593400000|2022-10-12 16:50:00|354.11|351.51|353.1|350.5|354.36|351.76|352.73|350.13|0
1665593700000|2022-10-12 16:55:00|352.73|350.13|351.5|348.9|353.23|350.63|350.87|348.27|0
1665594000000|2022-10-12 17:00:00|351.37|348.77|353|350.4|353.25|350.65|350.31|347.71|0
1665594300000|2022-10-12 17:05:00|352.75|350.15|351.37|348.77|353.25|350.65|350.86|348.26|0
1665594600000|2022-10-12 17:10:00|351.24|348.64|351.24|348.64|351.99|349.39|350.99|348.39|0
1665594900000|2022-10-12 17:15:00|351.11|348.51|354|351.4|354|351.4|351.11|348.51|0
1665595200000|2022-10-12 17:20:00|354.07|351.47|354.38|351.78|354.51|351.91|353.62|351.02|0
1665595500000|2022-10-12 17:25:00|354.63|352.03|352.86|350.26|354.76|352.16|352.61|350.01|0
1665595800000|2022-10-12 17:30:00|352.74|350.14|356.14|353.54|356.27|353.67|352.74|350.14|0
1665596100000|2022-10-12 17:35:00|356.4|353.8|356.35|353.75|357.79|355.19|356.02|353.42|0
1665596400000|2022-10-12 17:40:00|356.22|353.62|356.6|354|357.61|355.01|355.84|353.24|0
1665596700000|2022-10-12 17:45:00|356.47|353.87|355.98|353.38|357.69|355.09|355.41|352.81|0
1665597000000|2022-10-12 17:50:00|356.17|353.57|357.31|353.93|357.81|355.21|355.79|353.19|0
1665597300000|2022-10-12 17:55:00|357.69|354.31|357.5|354.12|358.77|355.39|357.25|353.87|0
1665597600000|2022-10-12 18:00:00|357.25|353.87|358.07|354.43|359.72|356.08|352.4|349.02|0
1665597900000|2022-10-12 18:05:00|358.14|354.5|354.28|350.64|358.83|355.19|351.65|348.01|0
1665598200000|2022-10-12 18:10:00|354.66|351.02|350.37|347.77|356.68|353.04|349.62|347.02|0
1665598500000|2022-10-12 18:15:00|350|347.4|351.87|349.27|353.76|351.16|349.75|347.15|0
1665598800000|2022-10-12 18:20:00|352.12|349.52|353.5|350.9|355.65|353.05|351.5|348.9|0
1665599100000|2022-10-12 18:25:00|353.63|351.03|349.41|346.81|354.51|351.91|348.06|345.46|0
1665599400000|2022-10-12 18:30:00|349.53|346.93|350.28|347.68|352.28|349.68|348.29|345.69|0
1665599700000|2022-10-12 18:35:00|350.4|347.8|350.53|347.93|351.28|348.68|348.91|346.31|0
1665600000000|2022-10-12 18:40:00|350.65|348.05|351.3|348.7|351.9|349.3|349.65|347.05|0
1665600300000|2022-10-12 18:45:00|351.68|349.08|353.44|350.84|354.32|351.72|350.55|347.95|0
1665600600000|2022-10-12 18:50:00|353.94|351.34|355.33|352.73|356.09|353.49|353.06|350.46|0
1665600900000|2022-10-12 18:55:00|355.45|352.85|356.08|353.48|357.23|354.63|354.32|351.72|0
1665601200000|2022-10-12 19:00:00|356.34|353.74|357.86|355.26|358.49|355.89|355.07|352.47|0
1665601500000|2022-10-12 19:05:00|357.73|355.13|356.71|354.11|358.49|355.89|355.45|352.85|0
1665601800000|2022-10-12 19:10:00|356.59|353.99|355.54|352.94|356.84|354.24|355.19|352.59|0
1665602100000|2022-10-12 19:15:00|356.05|353.45|354.02|351.42|357.83|355.23|353.9|351.3|0
1665602400000|2022-10-12 19:20:00|353.9|351.3|355.29|352.69|355.79|353.19|353.27|350.67|0
1665602700000|2022-10-12 19:25:00|355.41|352.81|356.04|353.44|356.17|353.57|354.15|351.55|0
1665603000000|2022-10-12 19:30:00|356.55|353.95|353.76|351.16|356.55|353.95|353.64|351.04|0
1665603300000|2022-10-12 19:35:00|353.39|350.79|354.27|351.67|354.52|351.92|352.63|350.03|0
1665603600000|2022-10-12 19:40:00|354.39|351.79|353.76|351.16|355.15|352.55|353.51|350.91|0
1665603900000|2022-10-12 19:45:00|354.14|351.54|356.42|353.82|356.54|353.94|353.76|351.16|0
1665604200000|2022-10-12 19:50:00|356.8|354.2|355.84|353.24|357.94|355.34|355.21|352.61|0
1665604500000|2022-10-12 19:55:00|356.22|353.62|359.54|356.94|360.31|357.71|356.22|353.62|0
1665604800000|2022-10-12 20:00:00|360.05|357.45|359.41|356.81|360.18|357.58|358.26|355.66|0
1665605100000|2022-10-12 20:05:00|359.48|356.88|358.13|355.53|359.92|357.32|358.13|355.53|0
1665605400000|2022-10-12 20:10:00|358|355.4|358.38|355.78|358.51|355.91|357.49|354.89|0
1665605700000|2022-10-12 20:15:00|358.23|355.43|358.35|355.55|358.74|355.94|357.84|355.04|0
1665606000000|2022-10-12 20:20:00|358.23|355.43|357.71|354.91|358.23|355.43|357.59|354.79|0
1665606300000|2022-10-12 20:25:00|357.59|354.79|358.09|355.29|358.09|355.29|357.46|354.66|0
1665606600000|2022-10-12 20:30:00|357.97|355.17|358.09|355.29|358.22|355.42|357.71|354.91|0
1665606900000|2022-10-12 20:35:00|357.96|355.16|358.09|355.29|358.35|355.55|357.96|355.16|0
1665607200000|2022-10-12 20:40:00|357.96|355.16|358.21|355.41|358.34|355.54|357.58|354.78|0
1665607500000|2022-10-12 20:45:00|358.09|355.29|357.45|354.65|358.21|355.41|357.45|354.65|0
1665607800000|2022-10-12 20:50:00|357.57|354.77|357.44|354.64|357.96|355.16|357.32|354.52|0
1665608100000|2022-10-12 20:55:00|357.32|354.52|357.64|354.84|357.64|354.84|357.19|354.39|0
1665608400000|2022-10-12 21:00:00|357.58|354.78|357.52|354.72|357.68|354.88|357.45|354.65|0
1665608700000|2022-10-12 21:05:00|357.58|354.78|357.73|354.93|357.8|355|357.58|354.78|0
1665609000000|2022-10-12 21:10:00|357.71|354.91|357.63|354.83|357.74|354.94|357.63|354.83|0
1665609300000|2022-10-12 21:15:00|357.59|354.79|357.59|354.79|357.71|354.91|357.48|354.68|0
1665609600000|2022-10-12 21:20:00|357.57|354.77|357.78|354.98|357.95|355.15|357.57|354.77|0
1665609900000|2022-10-12 21:25:00|357.84|355.04|357.79|354.99|357.84|355.04|357.74|354.94|0
1665610200000|2022-10-12 21:30:00|357.72|354.92|357.47|354.67|357.72|354.92|357.47|354.67|0
1665610500000|2022-10-12 21:35:00|357.49|354.69|357.38|354.58|357.49|354.69|357.38|354.58|0
1665610800000|2022-10-12 21:40:00|357.34|354.54|357.56|354.76|357.56|354.76|357.3|354.5|0
1665611100000|2022-10-12 21:45:00|357.6|354.8|357.58|354.78|357.73|354.93|357.58|354.78|0
1665611400000|2022-10-12 21:50:00|357.52|354.72|357.32|354.52|357.64|354.84|357.32|354.52|0
1665611700000|2022-10-12 21:55:00|357.35|354.55|356.58|353.78|357.37|354.57|356.51|353.71|0
1665612000000|2022-10-12 22:00:00|355.83|353.03|355.38|352.58|355.95|353.15|355|352.2|0
1665612300000|2022-10-12 22:05:00|355.51|352.71|356.01|353.21|356.46|353.66|355.38|352.58|0
1665612600000|2022-10-12 22:10:00|355.89|353.09|356.65|353.85|356.77|353.97|355.82|353.02|0
1665612900000|2022-10-12 22:15:00|356.52|353.72|356.97|354.17|357.03|354.23|356.26|353.46|0
1665613200000|2022-10-12 22:20:00|356.84|354.04|356.77|353.97|357.15|354.35|356.2|353.4|0
1665613500000|2022-10-12 22:25:00|356.64|353.84|356.39|353.59|356.9|354.1|356.39|353.59|0
1665613800000|2022-10-12 22:30:00|356.32|353.52|356.77|353.97|357.02|354.22|356.2|353.4|0
1665614100000|2022-10-12 22:35:00|356.89|354.09|357.21|354.41|357.27|354.47|356.64|353.84|0
1665614400000|2022-10-12 22:40:00|357.15|354.35|356.63|353.83|357.15|354.35|356.63|353.83|0
1665614700000|2022-10-12 22:45:00|356.76|353.96|356.63|353.83|356.76|353.96|356.63|353.83|0
1665615000000|2022-10-12 22:50:00|356.76|353.96|356.5|353.7|357.14|354.34|356.38|353.58|0
1665615300000|2022-10-12 22:55:00|356.57|353.77|356.75|353.95|356.76|353.96|356.5|353.7|0
1665615600000|2022-10-12 23:00:00|357.14|354.34|357.01|354.21|357.2|354.4|356.5|353.7|0
1665615900000|2022-10-12 23:05:00|357.07|354.27|357.26|354.46|357.39|354.59|357.07|354.27|0
1665616200000|2022-10-12 23:10:00|357.39|354.59|356.11|353.31|357.39|354.59|355.99|353.19|0
1665616500000|2022-10-12 23:15:00|356.24|353.44|356.11|353.31|356.24|353.44|355.86|353.06|0
1665616800000|2022-10-12 23:20:00|355.98|353.18|356.36|353.56|356.36|353.56|355.79|352.99|0
1665617100000|2022-10-12 23:25:00|356.24|353.44|356.11|353.31|356.36|353.56|355.85|353.05|0
1665617400000|2022-10-12 23:30:00|356.04|353.24|355.98|353.18|356.11|353.31|355.72|352.92|0
1665617700000|2022-10-12 23:35:00|356.04|353.24|355.97|353.17|356.1|353.3|355.85|353.05|0
1665618000000|2022-10-12 23:40:00|355.85|353.05|355.85|353.05|355.85|353.05|355.59|352.79|0
1665618300000|2022-10-12 23:45:00|355.91|353.11|355.27|352.47|355.97|353.17|355.27|352.47|0
1665618600000|2022-10-12 23:50:00|355.21|352.41|355.08|352.28|355.21|352.41|354.19|351.39|0
1665618900000|2022-10-12 23:55:00|355.21|352.41|354.89|352.09|355.21|352.41|354.57|351.77|0
1665619200000|2022-10-13 00:00:00|354.95|352.15|354.82|352.02|356.86|354.06|354.69|351.89|0
1665619500000|2022-10-13 00:05:00|354.95|352.15|353.81|351.01|355.07|352.27|353.74|350.94|0
1665619800000|2022-10-13 00:10:00|353.93|351.13|354.56|351.76|354.69|351.89|353.81|351.01|0
1665620100000|2022-10-13 00:15:00|354.69|351.89|354.56|351.76|354.94|352.14|354.06|351.26|0
1665620400000|2022-10-13 00:20:00|354.69|351.89|354.12|351.32|354.75|351.95|353.8|351|0
1665620700000|2022-10-13 00:25:00|354.05|351.25|354.37|351.57|354.43|351.63|353.42|350.62|0
1665621000000|2022-10-13 00:30:00|354.43|351.63|354.3|351.5|354.5|351.7|353.67|350.87|0
1665621300000|2022-10-13 00:35:00|354.24|351.44|354.81|352.01|354.81|352.01|353.79|350.99|0
1665621600000|2022-10-13 00:40:00|354.68|351.88|354.93|352.13|354.93|352.13|354.3|351.5|0
1665621900000|2022-10-13 00:45:00|354.8|352|354.93|352.13|355.56|352.76|354.8|352|0
1665622200000|2022-10-13 00:50:00|355.06|352.26|353.41|350.61|355.06|352.26|353.41|350.61|0
1665622500000|2022-10-13 00:55:00|353.53|350.73|353.53|350.73|353.85|351.05|352.9|350.1|0
1665622800000|2022-10-13 01:00:00|353.4|350.6|353.4|350.6|353.53|350.73|352.77|349.97|0
1665623100000|2022-10-13 01:05:00|353.34|350.54|353.65|350.85|353.78|350.98|353.02|350.22|0
1665623400000|2022-10-13 01:10:00|353.78|350.98|353.65|350.85|353.9|351.1|353.02|350.22|0
1665623700000|2022-10-13 01:15:00|353.78|350.98|353.78|350.98|354.54|351.74|353.59|350.79|0
1665624000000|2022-10-13 01:20:00|353.84|351.04|355.74|352.94|355.8|353|353.4|350.6|0
1665624300000|2022-10-13 01:25:00|355.68|352.88|355.29|352.49|355.68|352.88|354.91|352.11|0
1665624600000|2022-10-13 01:30:00|355.23|352.43|355.54|352.74|355.8|353|354.66|351.86|0
1665624900000|2022-10-13 01:35:00|355.67|352.87|355.92|353.12|355.92|353.12|354.72|351.92|0
1665625200000|2022-10-13 01:40:00|355.86|353.06|355.29|352.49|356.3|353.5|355.23|352.43|0
1665625500000|2022-10-13 01:45:00|355.41|352.61|354.78|351.98|355.67|352.87|354.27|351.47|0
1665625800000|2022-10-13 01:50:00|354.65|351.85|354.9|352.1|354.9|352.1|353.76|350.96|0
1665626100000|2022-10-13 01:55:00|354.77|351.97|355.79|352.99|356.04|353.24|354.71|351.91|0
1665626400000|2022-10-13 02:00:00|355.66|352.86|356.17|353.37|356.3|353.5|355.53|352.73|0
1665626700000|2022-10-13 02:05:00|356.11|353.31|355.72|352.92|356.42|353.62|355.53|352.73|0
1665627000000|2022-10-13 02:10:00|355.78|352.98|357.95|355.15|358.46|355.66|355.78|352.98|0
1665627300000|2022-10-13 02:15:00|358.08|355.28|358.2|355.4|358.84|356.04|357.82|355.02|0
1665627600000|2022-10-13 02:20:00|358.33|355.53|357.94|355.14|358.97|356.17|357.82|355.02|0
1665627900000|2022-10-13 02:25:00|358.07|355.27|358.45|355.65|358.58|355.78|357.81|355.01|0
1665628200000|2022-10-13 02:30:00|358.52|355.72|357.68|354.88|358.58|355.78|357.43|354.63|0
1665628500000|2022-10-13 02:35:00|357.56|354.76|357.55|354.75|357.68|354.88|357.05|354.25|0
1665628800000|2022-10-13 02:40:00|357.68|354.88|356.98|354.18|357.68|354.88|356.91|354.11|0
1665629100000|2022-10-13 02:45:00|357.04|354.24|357.42|354.62|357.55|354.75|356.79|353.99|0
1665629400000|2022-10-13 02:50:00|357.55|354.75|356.66|353.86|357.55|354.75|356.27|353.47|0
1665629700000|2022-10-13 02:55:00|356.78|353.98|357.04|354.24|357.42|354.62|356.66|353.86|0
1665630000000|2022-10-13 03:00:00|356.91|354.11|356.91|354.11|357.04|354.24|356.4|353.6|0
1665630300000|2022-10-13 03:05:00|357.16|354.36|356.39|353.59|357.16|354.36|356.27|353.47|0
1665630600000|2022-10-13 03:10:00|356.46|353.66|356.14|353.34|356.9|354.1|356.14|353.34|0
1665630900000|2022-10-13 03:15:00|356.2|353.4|356.52|353.72|356.77|353.97|356.2|353.4|0
1665631200000|2022-10-13 03:20:00|356.39|353.59|357.28|354.48|357.28|354.48|356.39|353.59|0
1665631500000|2022-10-13 03:25:00|357.15|354.35|356.64|353.84|357.28|354.48|356.64|353.84|0
1665631800000|2022-10-13 03:30:00|356.58|353.78|356.77|353.97|357.02|354.22|356.51|353.71|0
1665632100000|2022-10-13 03:35:00|356.64|353.84|356.51|353.71|356.77|353.97|356.26|353.46|0
1665632400000|2022-10-13 03:40:00|356.64|353.84|356.57|353.77|356.89|354.09|356.51|353.71|0
1665632700000|2022-10-13 03:45:00|356.51|353.71|356.76|353.96|357.01|354.21|356.51|353.71|0
1665633000000|2022-10-13 03:50:00|356.89|354.09|356.88|354.08|357.01|354.21|356.63|353.83|0
1665633300000|2022-10-13 03:55:00|356.76|353.96|357.14|354.34|357.14|354.34|356.76|353.96|0
1665633600000|2022-10-13 04:00:00|357.01|354.21|357.07|354.27|357.14|354.34|356.69|353.89|0
1665633900000|2022-10-13 04:05:00|357.01|354.21|357.26|354.46|357.64|354.84|357.01|354.21|0
1665634200000|2022-10-13 04:10:00|357.39|354.59|356.88|354.08|357.52|354.72|356.75|353.95|0
1665634500000|2022-10-13 04:15:00|356.81|354.01|356.49|353.69|356.81|354.01|356.37|353.57|0
1665634800000|2022-10-13 04:20:00|356.56|353.76|357|354.2|357.13|354.33|356.56|353.76|0
1665635100000|2022-10-13 04:25:00|357.07|354.27|357.32|354.52|357.51|354.71|357|354.2|0
1665635400000|2022-10-13 04:30:00|357.38|354.58|357|354.2|357.51|354.71|356.74|353.94|0
1665635700000|2022-10-13 04:35:00|357.12|354.32|357.76|354.96|357.76|354.96|356.99|354.19|0
1665636000000|2022-10-13 04:40:00|357.63|354.83|358.01|355.21|358.01|355.21|357.5|354.7|0
1665636300000|2022-10-13 04:45:00|357.88|355.08|357.88|355.08|358.39|355.59|357.75|354.95|0
1665636600000|2022-10-13 04:50:00|357.75|354.95|358.14|355.34|358.14|355.34|357.75|354.95|0
1665636900000|2022-10-13 04:55:00|358.13|355.33|358.01|355.21|358.13|355.33|357.75|354.95|0
1665637200000|2022-10-13 05:00:00|358.13|355.33|359.03|356.23|359.16|356.36|358.13|355.33|0
1665637500000|2022-10-13 05:05:00|359.15|356.35|358.64|355.84|359.28|356.48|358.51|355.71|0
1665637800000|2022-10-13 05:10:00|358.71|355.91|357.74|354.94|358.9|356.1|357.74|354.94|0
1665638100000|2022-10-13 05:15:00|357.68|354.88|358.76|355.96|358.76|355.96|357.62|354.82|0
1665638400000|2022-10-13 05:20:00|358.7|355.9|358.89|356.09|359.79|356.99|358.38|355.58|0
1665638700000|2022-10-13 05:25:00|358.76|355.96|358.12|355.32|359.15|356.35|357.99|355.19|0
1665639000000|2022-10-13 05:30:00|358.25|355.45|357.35|354.55|358.5|355.7|357.23|354.43|0
1665639300000|2022-10-13 05:35:00|357.42|354.62|357.22|354.42|357.48|354.68|356.97|354.17|0
1665639600000|2022-10-13 05:40:00|357.29|354.49|356.58|353.78|357.35|354.55|355.57|352.77|0
1665639900000|2022-10-13 05:45:00|356.71|353.91|357.6|354.8|357.86|355.06|356.71|353.91|0
1665640200000|2022-10-13 05:50:00|357.67|354.87|357.98|355.18|358.11|355.31|357.22|354.42|0
1665640500000|2022-10-13 05:55:00|357.85|355.05|359.64|356.84|359.9|357.1|357.85|355.05|0
1665640800000|2022-10-13 06:00:00|359.9|357.1|358.56|355.76|360.8|358|357.98|355.18|0
1665641100000|2022-10-13 06:05:00|358.36|355.56|358.87|356.07|359|356.2|357.98|355.18|0
1665641400000|2022-10-13 06:10:00|358.74|355.94|360.09|357.29|360.79|357.99|358.1|355.3|0
1665641700000|2022-10-13 06:15:00|360.28|357.48|359.38|356.58|360.92|358.12|358.61|355.81|0
1665642000000|2022-10-13 06:20:00|359.63|356.83|359.81|357.01|360.15|357.35|358.61|355.81|0
1665642300000|2022-10-13 06:25:00|359.88|357.08|360.33|357.53|360.71|357.91|359.62|356.82|0
1665642600000|2022-10-13 06:30:00|360.58|357.78|359.42|356.62|360.84|358.04|358.91|356.11|0
1665642900000|2022-10-13 06:35:00|359.49|356.69|360.45|357.65|360.84|358.04|359.42|356.62|0
1665643200000|2022-10-13 06:40:00|360.58|357.78|360.26|357.46|360.58|357.78|359.62|356.82|0
1665643500000|2022-10-13 06:45:00|360.45|357.65|359.16|356.36|360.45|357.65|359.16|356.36|0
1665643800000|2022-10-13 06:50:00|359.36|356.56|358.13|355.33|359.36|356.56|358.13|355.33|0
1665644100000|2022-10-13 06:55:00|358.26|355.46|359.29|356.49|359.54|356.74|358.13|355.33|0
1665644400000|2022-10-13 07:00:00|359.93|357.13|361.92|359.12|362.76|359.96|359.67|356.87|0
1665644700000|2022-10-13 07:05:00|362.27|359.67|361.24|358.64|363.05|360.45|360.47|357.87|0
1665645000000|2022-10-13 07:10:00|361.18|358.58|358.48|355.88|361.75|359.15|358.48|355.88|0
1665645300000|2022-10-13 07:15:00|358.41|355.81|356.87|354.27|358.54|355.94|356.62|354.02|0
1665645600000|2022-10-13 07:20:00|356.81|354.21|356.87|354.27|358.02|355.42|356.23|353.63|0
1665645900000|2022-10-13 07:25:00|357|354.4|355.47|352.87|357.45|354.85|355.47|352.87|0
1665646200000|2022-10-13 07:30:00|355.59|352.99|357.63|355.03|358.66|356.06|355.59|352.99|0
1665646500000|2022-10-13 07:35:00|357.57|354.97|357.63|355.03|358.66|356.06|357.25|354.65|0
1665646800000|2022-10-13 07:40:00|357.7|355.1|355.91|353.31|357.7|355.1|354.82|352.22|0
1665647100000|2022-10-13 07:45:00|356.22|353.62|356.6|354|356.86|354.26|355.46|352.86|0
1665647400000|2022-10-13 07:50:00|356.54|353.94|355.82|353.22|356.71|354.11|355.27|352.67|0
1665647700000|2022-10-13 07:55:00|356.07|353.47|356.33|353.73|356.45|353.85|355.18|352.58|0
1665648000000|2022-10-13 08:00:00|356.07|353.47|356.71|354.11|357.34|354.74|355.82|353.22|0
1665648300000|2022-10-13 08:05:00|356.96|354.36|357.85|355.25|357.85|355.25|356.2|353.6|0
1665648600000|2022-10-13 08:10:00|357.79|355.19|357.79|355.19|358.24|355.64|357.34|354.74|0
1665648900000|2022-10-13 08:15:00|357.85|355.25|357.59|354.99|358.23|355.63|357.08|354.48|0
1665649200000|2022-10-13 08:20:00|357.53|354.93|357.59|354.99|358.36|355.76|357.21|354.61|0
1665649500000|2022-10-13 08:25:00|357.66|355.06|356.06|353.46|358.23|355.63|356.06|353.46|0
1665649800000|2022-10-13 08:30:00|355.93|353.33|354.91|352.31|356.31|353.71|354.28|351.68|0
1665650100000|2022-10-13 08:35:00|354.78|352.18|353.96|351.36|355.29|352.69|353.89|351.29|0
1665650400000|2022-10-13 08:40:00|353.77|351.17|353.51|350.91|353.77|351.17|353.01|350.41|0
1665650700000|2022-10-13 08:45:00|353.64|351.04|353.2|350.6|354.27|351.67|353.13|350.53|0
1665651000000|2022-10-13 08:50:00|353.26|350.66|352.37|349.77|353.26|350.66|352.24|349.64|0
1665651300000|2022-10-13 08:55:00|352.43|349.83|352.24|349.64|352.62|350.02|351.61|349.01|0
1665651600000|2022-10-13 09:00:00|352.37|349.77|351.48|348.88|352.37|349.77|351.23|348.63|0
1665651900000|2022-10-13 09:05:00|351.1|348.5|350.72|348.12|351.61|349.01|350.28|347.68|0
1665652200000|2022-10-13 09:10:00|350.6|348|348.58|345.98|350.97|348.37|348.46|345.86|0
1665652500000|2022-10-13 09:15:00|348.52|345.92|348.71|346.11|349.46|346.86|348.21|345.61|0
1665652800000|2022-10-13 09:20:00|348.83|346.23|349.46|346.86|350.09|347.49|347.96|345.36|0
1665653100000|2022-10-13 09:25:00|349.58|346.98|349.46|346.86|349.83|347.23|348.95|346.35|0
1665653400000|2022-10-13 09:30:00|349.58|346.98|348.7|346.1|349.71|347.11|348.33|345.73|0
1665653700000|2022-10-13 09:35:00|348.83|346.23|349.7|347.1|350.58|347.98|348.83|346.23|0
1665654000000|2022-10-13 09:40:00|349.64|347.04|350.2|347.6|350.27|347.67|349.39|346.79|0
1665654300000|2022-10-13 09:45:00|350.27|347.67|350.27|347.67|350.58|347.98|349.07|346.47|0
1665654600000|2022-10-13 09:50:00|350.2|347.6|350.7|348.1|350.83|348.23|350.08|347.48|0
1665654900000|2022-10-13 09:55:00|350.77|348.17|351.27|348.67|351.96|349.36|350.7|348.1|0
1665655200000|2022-10-13 10:00:00|351.21|348.61|351.33|348.73|351.71|349.11|350.83|348.23|0
1665655500000|2022-10-13 10:05:00|351.39|348.79|352.21|349.61|352.46|349.86|351.39|348.79|0
1665655800000|2022-10-13 10:10:00|352.15|349.55|351.45|348.85|352.34|349.74|351.26|348.66|0
1665656100000|2022-10-13 10:15:00|351.39|348.79|351.58|348.98|351.96|349.36|351.2|348.6|0
1665656400000|2022-10-13 10:20:00|351.51|348.91|351.01|348.41|351.83|349.23|350.69|348.09|0
1665656700000|2022-10-13 10:25:00|351.07|348.47|350.81|348.21|351.07|348.47|350.06|347.46|0
1665657000000|2022-10-13 10:30:00|350.75|348.15|350.69|348.09|351.32|348.72|350.44|347.84|0
1665657300000|2022-10-13 10:35:00|350.56|347.96|350.31|347.71|351.06|348.46|350.25|347.65|0
1665657600000|2022-10-13 10:40:00|350.18|347.58|349.17|346.57|350.18|347.58|348.8|346.2|0
1665657900000|2022-10-13 10:45:00|349.24|346.64|348.54|345.94|349.93|347.33|348.29|345.69|0
1665658200000|2022-10-13 10:50:00|348.48|345.88|349.92|347.32|349.92|347.32|348.48|345.88|0
1665658500000|2022-10-13 10:55:00|350.05|347.45|349.79|347.19|350.05|347.45|349.42|346.82|0
1665658800000|2022-10-13 11:00:00|349.67|347.07|349.67|347.07|350.11|347.51|349.29|346.69|0
1665659100000|2022-10-13 11:05:00|349.61|347.01|349.48|346.88|349.79|347.19|348.79|346.19|0
1665659400000|2022-10-13 11:10:00|349.41|346.81|347.57|344.97|349.78|347.18|347.45|344.85|0
1665659700000|2022-10-13 11:15:00|347.45|344.85|347.07|344.47|347.95|345.35|346.45|343.85|0
1665660000000|2022-10-13 11:20:00|347.14|344.54|348.45|345.85|348.7|346.1|346.89|344.29|0
1665660300000|2022-10-13 11:25:00|348.51|345.91|347.07|344.47|348.57|345.97|346.44|343.84|0
1665660600000|2022-10-13 11:30:00|347.19|344.59|345.57|342.97|347.57|344.97|344.26|341.66|0
1665660900000|2022-10-13 11:35:00|345.76|343.16|339.26|336.14|345.82|343.22|337.4|334.8|0
1665661200000|2022-10-13 11:40:00|339.01|335.89|341.1|337.98|341.72|338.6|337.29|334.17|0
1665661500000|2022-10-13 11:45:00|341.23|338.11|341.6|338.48|342.84|339.72|340.73|337.61|0
1665661800000|2022-10-13 11:50:00|341.23|338.11|340.85|337.73|342.34|339.22|340.67|337.55|0
1665662100000|2022-10-13 11:55:00|340.73|337.61|341.59|338.47|341.96|338.84|340.23|337.11|0
1665662400000|2022-10-13 12:00:00|341.47|338.35|339.12|336|341.59|338.47|339|335.88|0
1665662700000|2022-10-13 12:05:00|339.62|336.5|340.85|337.73|341.09|337.97|338.39|335.27|0
1665663000000|2022-10-13 12:10:00|340.72|337.6|340.84|337.72|341.71|338.59|340.35|337.23|0
1665663300000|2022-10-13 12:15:00|340.97|337.85|336.92|333.8|341.4|338.28|336.67|333.55|0
1665663600000|2022-10-13 12:20:00|337.29|334.17|338.49|335.37|339.85|336.73|336.67|333.55|0
1665663900000|2022-10-13 12:25:00|338.62|335.5|338.48|335.88|339.11|335.99|328.79|326.19|0
1665664200000|2022-10-13 12:30:00|345.87|343.27|390.86|386.96|399.3|396.7|345.87|343.27|0
1665664500000|2022-10-13 12:35:00|391.13|387.23|390.72|386.82|392.37|388.47|387.09|383.19|0
1665664800000|2022-10-13 12:40:00|390.52|386.62|395.26|391.36|395.68|391.78|388.73|384.83|0
1665665100000|2022-10-13 12:45:00|395.4|391.5|397.11|394.51|399.34|396.74|394.47|391.5|0
1665665400000|2022-10-13 12:50:00|396.97|394.37|394.75|392.15|398.5|395.9|392.54|389.94|0
1665665700000|2022-10-13 12:55:00|394.89|392.29|391.57|388.97|395.99|393.39|391.57|388.97|0
1665666000000|2022-10-13 13:00:00|392.4|389.8|394.05|391.45|394.47|391.87|389.17|386.57|0
1665666300000|2022-10-13 13:05:00|393.78|391.18|394.33|391.73|395.99|393.39|393.08|390.48|0
1665666600000|2022-10-13 13:10:00|394.05|391.45|394.88|392.28|396.82|394.22|392.81|390.21|0
1665666900000|2022-10-13 13:15:00|395.29|392.69|400.58|397.98|400.86|398.26|395.29|392.69|0
1665667200000|2022-10-13 13:20:00|400.44|397.84|397.65|395.05|400.44|397.84|395.98|393.38|0
1665667500000|2022-10-13 13:25:00|397.09|394.49|394.41|391.81|397.93|395.33|394.41|391.81|0
1665667800000|2022-10-13 13:30:00|395.1|392.5|392.8|390.2|401.83|399.23|392.66|390.06|0
1665668100000|2022-10-13 13:35:00|392.11|389.51|397.09|394.49|402.09|399.49|392.11|389.51|0
1665668400000|2022-10-13 13:40:00|396.81|394.21|396.18|393.58|398.9|396.3|390.59|387.99|0
1665668700000|2022-10-13 13:45:00|396.39|393.79|387.14|384.54|397.09|394.49|387|384.4|0
1665669000000|2022-10-13 13:50:00|387.41|384.81|380.67|378.07|388.09|385.49|376.26|373.66|0
1665669300000|2022-10-13 13:55:00|380.94|378.34|379.3|376.7|383.5|380.9|378.62|376.02|0
1665669600000|2022-10-13 14:00:00|379.7|377.1|375.93|373.33|381.87|379.27|375.93|373.33|0
1665669900000|2022-10-13 14:05:00|375.66|373.06|375.02|372.42|377.95|375.35|370.98|368.38|0
1665670200000|2022-10-13 14:10:00|375.56|372.96|371.7|369.1|378.77|376.17|371.3|368.7|0
1665670500000|2022-10-13 14:15:00|371.43|368.83|375.55|372.95|375.95|373.35|369.58|366.98|0
1665670800000|2022-10-13 14:20:00|375.02|372.42|376.69|374.09|377.83|375.23|374.09|371.49|0
1665671100000|2022-10-13 14:25:00|376.89|374.29|381.05|378.45|382.54|379.94|375.95|373.35|0
1665671400000|2022-10-13 14:30:00|381.73|379.13|379.3|376.7|382|379.4|374.35|371.75|0
1665671700000|2022-10-13 14:35:00|379.57|376.97|376.85|374.25|381.59|378.99|375.81|373.21|0
1665672000000|2022-10-13 14:40:00|376.99|374.39|376.05|373.45|378.59|375.99|373.4|370.8|0
1665672300000|2022-10-13 14:45:00|376.32|373.72|371.67|369.07|376.99|374.39|370.49|367.89|0
1665672600000|2022-10-13 14:50:00|371.54|368.94|372.6|370|375.65|373.05|370.75|368.15|0
1665672900000|2022-10-13 14:55:00|372.73|370.13|373.39|370.79|373.52|370.92|367.72|365.12|0
1665673200000|2022-10-13 15:00:00|373.52|370.92|368.24|365.64|374.45|371.85|368.11|365.51|0
1665673500000|2022-10-13 15:05:00|368.11|365.51|355.05|352.45|368.5|365.9|353.89|351.29|0
1665673800000|2022-10-13 15:10:00|355.57|352.97|354.02|351.42|358.02|355.42|354.02|351.42|0
1665674100000|2022-10-13 15:15:00|352.61|350.01|342.79|340.19|355.31|352.71|337.09|334.49|0
1665674400000|2022-10-13 15:20:00|342.66|340.06|338.87|336.27|342.66|340.06|324.93|322.33|0
1665674700000|2022-10-13 15:25:00|338.99|336.39|338.53|335.93|343.11|340.51|336.52|333.92|0
1665675000000|2022-10-13 15:30:00|336.74|334.14|336.9|334.3|340.6|338|335.51|332.91|0
1665675300000|2022-10-13 15:35:00|336.65|334.05|320.92|318.32|336.65|334.05|316.07|313.47|0
1665675600000|2022-10-13 15:40:00|320.68|318.08|324.78|322.18|325.26|322.66|313.45|310.85|0
1665675900000|2022-10-13 15:45:00|324.9|322.3|328.02|325.42|328.87|326.27|324.06|321.46|0
1665676200000|2022-10-13 15:50:00|328.63|326.03|325.25|322.65|331.17|328.57|323.81|321.21|0
1665676500000|2022-10-13 15:55:00|325.13|322.53|325.46|322.86|328.26|325.66|323.57|320.97|0
1665676800000|2022-10-13 16:00:00|325.1|322.5|321.9|319.3|326.56|323.96|320.83|318.23|0
1665677100000|2022-10-13 16:05:00|321.66|319.06|325.59|322.99|325.71|323.11|321.07|318.47|0
1665677400000|2022-10-13 16:10:00|325.35|322.75|329.8|327.2|331.38|328.78|324.39|321.79|0
1665677700000|2022-10-13 16:15:00|329.92|327.32|332.96|330.36|333.45|330.85|328.23|325.63|0
1665678000000|2022-10-13 16:20:00|332.71|330.11|331.5|328.9|334.67|332.07|329.19|326.59|0
1665678300000|2022-10-13 16:25:00|331.37|328.77|332.95|330.35|334.3|331.7|330.52|327.92|0
1665678600000|2022-10-13 16:30:00|332.83|330.23|330.52|327.92|333.81|331.21|329.55|326.95|0
1665678900000|2022-10-13 16:35:00|330.16|327.56|331.73|329.13|332.46|329.86|329.43|326.83|0
1665679200000|2022-10-13 16:40:00|331.37|328.77|324.85|322.25|331.61|329.01|324.25|321.65|0
1665679500000|2022-10-13 16:45:00|324.61|322.01|323.18|320.58|327.13|324.53|323.18|320.58|0
1665679800000|2022-10-13 16:50:00|323.3|320.7|325.45|322.85|325.69|323.09|321.51|318.91|0
1665680100000|2022-10-13 16:55:00|325.57|322.97|325.08|322.48|326.77|324.17|324.01|321.41|0
1665680400000|2022-10-13 17:00:00|324.96|322.36|321.15|318.55|324.96|322.36|320.44|317.84|0
1665680700000|2022-10-13 17:05:00|320.91|318.31|323.29|320.69|323.41|320.81|320.43|317.83|0
1665681000000|2022-10-13 17:10:00|323.41|320.81|323.28|320.68|324.72|322.12|321.86|319.26|0
1665681300000|2022-10-13 17:15:00|323.17|320.57|320.67|318.07|323.28|320.68|320.19|317.59|0
1665681600000|2022-10-13 17:20:00|320.9|318.3|316.06|313.46|320.9|318.3|315.95|313.35|0
1665681900000|2022-10-13 17:25:00|316.18|313.58|313.95|311.35|316.88|314.28|311.74|309.14|0
1665682200000|2022-10-13 17:30:00|313.6|311|309.31|306.71|313.6|311|308.27|305.67|0
1665682500000|2022-10-13 17:35:00|308.85|306.25|313.17|310.57|314.77|312.17|308.85|306.25|0
1665682800000|2022-10-13 17:40:00|313.05|310.45|316.08|313.48|316.78|314.18|312.71|310.11|0
1665683100000|2022-10-13 17:45:00|315.84|313.24|315.03|312.43|317.48|314.88|314.79|312.19|0
1665683400000|2022-10-13 17:50:00|314.79|312.19|314.33|311.73|315.73|313.13|313.51|310.91|0
1665683700000|2022-10-13 17:55:00|314.21|311.61|314.44|311.84|315.96|313.36|314.21|311.61|0
1665684000000|2022-10-13 18:00:00|314.67|312.07|314.9|312.3|316.77|314.17|314.67|312.07|0
1665684300000|2022-10-13 18:05:00|314.79|312.19|316.42|313.82|317.35|314.75|313.74|311.14|0
1665684600000|2022-10-13 18:10:00|316.24|313.64|316.18|313.58|318.76|316.16|315.31|312.71|0
1665684900000|2022-10-13 18:15:00|315.83|313.23|315.71|313.11|316.53|313.93|314.55|311.95|0
1665685200000|2022-10-13 18:20:00|315.48|312.88|316.64|314.04|317.17|314.57|315.36|312.76|0
1665685500000|2022-10-13 18:25:00|316.41|313.81|321.11|318.51|321.58|318.98|316.41|313.81|0
1665685800000|2022-10-13 18:30:00|320.99|318.39|318.52|315.92|320.99|318.39|318.52|315.92|0
1665686100000|2022-10-13 18:35:00|318.63|316.03|315.35|312.75|318.99|316.39|314.77|312.17|0
1665686400000|2022-10-13 18:40:00|315.59|312.99|313.84|311.24|316.64|314.04|313.72|311.12|0
1665686700000|2022-10-13 18:45:00|313.61|311.01|312.91|310.31|314.42|311.82|311.29|308.69|0
1665687000000|2022-10-13 18:50:00|313.26|310.66|310.25|307.65|313.37|310.77|309.56|306.96|0
1665687300000|2022-10-13 18:55:00|310.13|307.53|308.52|305.92|310.48|307.88|307.15|304.55|0
1665687600000|2022-10-13 19:00:00|308.64|306.04|310.36|307.76|311.05|308.45|308.41|305.81|0
1665687900000|2022-10-13 19:05:00|310.02|307.42|305.55|302.95|310.25|307.65|305.55|302.95|0
1665688200000|2022-10-13 19:10:00|305.44|302.84|309.56|306.96|309.56|306.96|305.32|302.72|0
1665688500000|2022-10-13 19:15:00|309.67|307.07|309.1|306.5|310.02|307.42|307.39|304.79|0
1665688800000|2022-10-13 19:20:00|309.44|306.84|310.99|308.39|311.97|309.37|309.21|306.61|0
1665689100000|2022-10-13 19:25:00|311.05|308.45|312.89|310.29|313.23|310.63|310.24|307.64|0
1665689400000|2022-10-13 19:30:00|313.23|310.63|315.67|313.07|316.83|314.23|310.47|307.87|0
1665689700000|2022-10-13 19:35:00|315.9|313.3|314.62|312.02|317.88|315.28|314.62|312.02|0
1665690000000|2022-10-13 19:40:00|315.2|312.6|312.88|310.28|316.71|314.11|312.3|309.7|0
1665690300000|2022-10-13 19:45:00|313|310.4|312.19|309.59|314.15|311.55|310.69|308.09|0
1665690600000|2022-10-13 19:50:00|313.57|310.97|309.77|307.17|314.96|312.36|308.51|305.91|0
1665690900000|2022-10-13 19:55:00|310|307.4|313.92|311.32|314.61|312.01|310|307.4|0
1665691200000|2022-10-13 20:00:00|313.68|311.08|312.76|310.16|314.15|311.55|310.91|308.31|0
1665691500000|2022-10-13 20:05:00|312.64|310.04|311.34|308.74|313.22|310.62|310.64|308.04|0
1665691800000|2022-10-13 20:10:00|311.22|308.62|313.42|310.82|313.42|310.82|311.11|308.51|0
1665692100000|2022-10-13 20:15:00|313.52|310.72|311.67|308.87|313.52|310.72|311.67|308.87|0
1665692400000|2022-10-13 20:20:00|311.78|308.98|312.47|309.67|312.59|309.79|311.78|308.98|0
1665692700000|2022-10-13 20:25:00|312.59|309.79|311.61|308.81|312.59|309.79|311.55|308.75|0
1665693000000|2022-10-13 20:30:00|311.78|308.98|311.43|308.63|311.89|309.09|311.2|308.4|0
1665693300000|2022-10-13 20:35:00|311.54|308.74|311.66|308.86|311.89|309.09|311.43|308.63|0
1665693600000|2022-10-13 20:40:00|311.77|308.97|312.23|309.43|312.35|309.55|311.66|308.86|0
1665693900000|2022-10-13 20:45:00|312.47|309.67|312.46|309.66|312.81|310.01|312.23|309.43|0
1665694200000|2022-10-13 20:50:00|312.58|309.78|312.29|309.49|312.58|309.78|311.83|309.03|0
1665694500000|2022-10-13 20:55:00|312.34|309.54|312.87|310.07|312.87|310.07|312.11|309.31|0
1665694800000|2022-10-13 21:00:00|312.72|309.92|313.09|310.29|313.25|310.45|312.69|309.89|0
1665695100000|2022-10-13 21:05:00|313.19|310.39|313.19|310.39|313.21|310.41|313.19|310.39|0
1665695400000|2022-10-13 21:10:00|313.22|310.42|312.99|310.19|313.26|310.46|312.99|310.19|0
1665695700000|2022-10-13 21:15:00|313.14|310.34|313|310.2|313.14|310.34|313|310.2|0
1665696000000|2022-10-13 21:20:00|313.19|310.39|312.89|310.09|313.2|310.4|312.83|310.03|0
1665696300000|2022-10-13 21:25:00|313.05|310.25|313.04|310.24|313.05|310.25|312.71|309.91|0
1665696600000|2022-10-13 21:30:00|313.08|310.28|313.09|310.29|313.16|310.36|313.08|310.28|0
1665696900000|2022-10-13 21:35:00|313.06|310.26|313.11|310.31|313.11|310.31|312.8|310|0
1665697200000|2022-10-13 21:40:00|313.13|310.33|312.82|310.02|313.13|310.33|312.82|310.02|0
1665697500000|2022-10-13 21:45:00|312.8|310|312.95|310.15|312.95|310.15|312.8|310|0
1665697800000|2022-10-13 21:50:00|312.98|310.18|312.41|309.61|313.02|310.22|312.15|309.35|0
1665698100000|2022-10-13 21:55:00|312.39|309.59|312.51|309.71|312.57|309.77|312.22|309.42|0
1665698400000|2022-10-13 22:00:00|312.15|309.35|311.85|309.05|312.32|309.52|310.58|307.78|0
1665698700000|2022-10-13 22:05:00|311.74|308.94|311.5|308.7|312.2|309.4|311.22|308.42|0
1665699000000|2022-10-13 22:10:00|311.39|308.59|311.62|308.82|312.2|309.4|311.15|308.35|0
1665699300000|2022-10-13 22:15:00|311.56|308.76|310.34|307.54|311.62|308.82|310.11|307.31|0
1665699600000|2022-10-13 22:20:00|310.23|307.43|312.95|310.15|313.12|310.32|310.23|307.43|0
1665699900000|2022-10-13 22:25:00|312.77|309.97|313|310.2|313.58|310.78|312.77|309.97|0
1665700200000|2022-10-13 22:30:00|312.88|310.08|312.19|309.39|313|310.2|312.19|309.39|0
1665700500000|2022-10-13 22:35:00|312.13|309.33|312.18|309.38|312.53|309.73|312.07|309.27|0
1665700800000|2022-10-13 22:40:00|312.3|309.5|311.49|308.69|312.42|309.62|311.37|308.57|0
1665701100000|2022-10-13 22:45:00|311.37|308.57|310.74|307.94|311.95|309.15|310.33|307.53|0
1665701400000|2022-10-13 22:50:00|310.62|307.82|311.2|308.4|311.48|308.68|310.44|307.64|0
1665701700000|2022-10-13 22:55:00|311.25|308.45|311.6|308.8|311.6|308.8|310.56|307.76|0
1665702000000|2022-10-13 23:00:00|311.42|308.62|312.29|309.49|312.29|309.49|311.36|308.56|0
1665702300000|2022-10-13 23:05:00|312.17|309.37|312.29|309.49|312.52|309.72|311.88|309.08|0
1665702600000|2022-10-13 23:10:00|312.23|309.43|311.53|308.73|312.29|309.49|311.53|308.73|0
1665702900000|2022-10-13 23:15:00|311.65|308.85|311.24|308.44|311.82|309.02|311.01|308.21|0
1665703200000|2022-10-13 23:20:00|311.36|308.56|311.82|309.02|312.05|309.25|311.12|308.32|0
1665703500000|2022-10-13 23:25:00|311.7|308.9|311.47|308.67|311.76|308.96|311.12|308.32|0
1665703800000|2022-10-13 23:30:00|311.24|308.44|311.58|308.78|311.76|308.96|310.72|307.92|0
1665704100000|2022-10-13 23:35:00|311.64|308.84|312.51|309.71|312.51|309.71|311.35|308.55|0
1665704400000|2022-10-13 23:40:00|312.62|309.82|312.74|309.94|312.97|310.17|312.27|309.47|0
1665704700000|2022-10-13 23:45:00|312.68|309.88|311.4|308.6|312.68|309.88|311.34|308.54|0
1665705000000|2022-10-13 23:50:00|311.34|308.54|311.8|309|312.04|309.24|311|308.2|0
1665705300000|2022-10-13 23:55:00|311.92|309.12|312.5|309.7|312.5|309.7|311.57|308.77|0
1665705600000|2022-10-14 00:00:00|312.73|309.93|313.6|310.8|314.12|311.32|312.73|309.93|0
1665705900000|2022-10-14 00:05:00|313.54|310.74|314.94|312.14|315.17|312.37|312.49|309.69|0
1665706200000|2022-10-14 00:10:00|315.05|312.25|316.45|313.65|316.92|314.12|315.05|312.25|0
1665706500000|2022-10-14 00:15:00|316.51|313.71|316.8|314|317.27|314.47|315.98|313.18|0
1665706800000|2022-10-14 00:20:00|316.92|314.12|315.98|313.18|316.92|314.12|315.75|312.95|0
1665707100000|2022-10-14 00:25:00|315.86|313.06|313.65|310.85|315.86|313.06|313.65|310.85|0
1665707400000|2022-10-14 00:30:00|313.71|310.91|313.53|310.73|314.34|311.54|313.29|310.49|0
1665707700000|2022-10-14 00:35:00|313.29|310.49|312.94|310.14|313.64|310.84|312.94|310.14|0
1665708000000|2022-10-14 00:40:00|312.89|310.09|313.99|311.19|314.45|311.65|312.13|309.33|0
1665708300000|2022-10-14 00:45:00|313.76|310.96|313.06|310.26|314.34|311.54|312.82|310.02|0
1665708600000|2022-10-14 00:50:00|313.17|310.37|313.4|310.6|313.87|311.07|312.47|309.67|0
1665708900000|2022-10-14 00:55:00|313.35|310.55|313.28|310.48|314.1|311.3|312.59|309.79|0
1665709200000|2022-10-14 01:00:00|313.4|310.6|312.3|309.5|313.4|310.6|312.12|309.32|0
1665709500000|2022-10-14 01:05:00|312.24|309.44|313.16|310.36|313.51|310.71|312.01|309.21|0
1665709800000|2022-10-14 01:10:00|313.11|310.31|313.63|310.83|313.86|311.06|312.81|310.01|0
1665710100000|2022-10-14 01:15:00|313.57|310.77|312.81|310.01|313.69|310.89|312.64|309.84|0
1665710400000|2022-10-14 01:20:00|312.75|309.95|313.04|310.24|313.1|310.3|311.42|308.62|0
1665710700000|2022-10-14 01:25:00|312.92|310.12|313.27|310.47|314.09|311.29|312.58|309.78|0
1665711000000|2022-10-14 01:30:00|313.04|310.24|310.03|307.23|313.15|310.35|309.68|306.88|0
1665711300000|2022-10-14 01:35:00|310.26|307.46|308.53|305.73|310.66|307.86|308.18|305.38|0
1665711600000|2022-10-14 01:40:00|308.41|305.61|303.9|301.1|308.76|305.96|303.84|301.04|0
1665711900000|2022-10-14 01:45:00|303.96|301.16|301.92|299.12|304.18|301.38|301.58|298.78|0
1665712200000|2022-10-14 01:50:00|302.03|299.23|301.63|298.83|302.93|300.13|301.46|298.66|0
1665712500000|2022-10-14 01:55:00|301.69|298.89|301.91|299.11|302.48|299.68|301.23|298.43|0
1665712800000|2022-10-14 02:00:00|302.14|299.34|302.59|299.79|303.15|300.35|301.8|299|0
1665713100000|2022-10-14 02:05:00|302.65|299.85|302.93|300.13|303.04|300.24|302.02|299.22|0
1665713400000|2022-10-14 02:10:00|303.04|300.24|303.04|300.24|303.72|300.92|302.7|299.9|0
1665713700000|2022-10-14 02:15:00|302.58|299.78|302.64|299.84|303.49|300.69|302.02|299.22|0
1665714000000|2022-10-14 02:20:00|302.53|299.73|302.13|299.33|303.15|300.35|301.9|299.1|0
1665714300000|2022-10-14 02:25:00|302.01|299.21|302.24|299.44|302.58|299.78|302.01|299.21|0
1665714600000|2022-10-14 02:30:00|302.18|299.38|300.99|298.19|302.46|299.66|300.99|298.19|0
1665714900000|2022-10-14 02:35:00|301.11|298.31|300.88|298.08|301.33|298.53|299.08|296.28|0
1665715200000|2022-10-14 02:40:00|300.99|298.19|301.95|299.15|302.34|299.54|300.43|297.63|0
1665715500000|2022-10-14 02:45:00|301.89|299.09|302.68|299.88|302.91|300.11|301.84|299.04|0
1665715800000|2022-10-14 02:50:00|302.74|299.94|303.02|300.22|303.47|300.67|302.74|299.94|0
1665716100000|2022-10-14 02:55:00|303.08|300.28|302.34|299.54|303.13|300.33|302.11|299.31|0
1665716400000|2022-10-14 03:00:00|302.17|299.37|302.11|299.31|302.34|299.54|301.54|298.74|0
1665716700000|2022-10-14 03:05:00|302.17|299.37|302.79|299.99|302.85|300.05|301.77|298.97|0
1665717000000|2022-10-14 03:10:00|302.67|299.87|301.88|299.08|302.9|300.1|301.77|298.97|0
1665717300000|2022-10-14 03:15:00|301.99|299.19|302.78|299.98|303.12|300.32|301.76|298.96|0
1665717600000|2022-10-14 03:20:00|302.84|300.04|302.33|299.53|302.84|300.04|302.27|299.47|0
1665717900000|2022-10-14 03:25:00|302.27|299.47|301.37|298.57|302.5|299.7|301.31|298.51|0
1665718200000|2022-10-14 03:30:00|301.31|298.51|299.84|297.04|301.65|298.85|299.84|297.04|0
1665718500000|2022-10-14 03:35:00|299.79|296.99|300.06|297.26|300.63|297.83|299.79|296.99|0
1665718800000|2022-10-14 03:40:00|300.01|297.21|299.05|296.25|300.18|297.38|298.94|296.14|0
1665719100000|2022-10-14 03:45:00|299.16|296.36|298.26|295.46|299.16|296.36|296.81|294.01|0
1665719400000|2022-10-14 03:50:00|298.21|295.41|299.16|296.36|299.16|296.36|297.87|295.07|0
1665719700000|2022-10-14 03:55:00|299.1|296.3|299.04|296.24|299.72|296.92|298.88|296.08|0
1665720000000|2022-10-14 04:00:00|298.93|296.13|299.49|296.69|299.72|296.92|298.93|296.13|0
1665720300000|2022-10-14 04:05:00|299.38|296.58|299.55|296.75|299.71|296.91|299.04|296.24|0
1665720600000|2022-10-14 04:10:00|299.49|296.69|299.04|296.24|299.71|296.91|298.76|295.96|0
1665720900000|2022-10-14 04:15:00|299.1|296.3|299.93|297.13|299.93|297.13|298.76|295.96|0
1665721200000|2022-10-14 04:20:00|300.05|297.25|299.48|296.68|300.05|297.25|299.48|296.68|0
1665721500000|2022-10-14 04:25:00|299.59|296.79|300.27|297.47|300.38|297.58|299.48|296.68|0
1665721800000|2022-10-14 04:30:00|300.15|297.35|300.89|298.09|301.73|298.93|300.04|297.24|0
1665722100000|2022-10-14 04:35:00|300.94|298.14|300.83|298.03|301.05|298.25|300.6|297.8|0
1665722400000|2022-10-14 04:40:00|300.77|297.97|301.56|298.76|301.73|298.93|300.77|297.97|0
1665722700000|2022-10-14 04:45:00|301.39|298.59|300.93|298.13|301.5|298.7|300.48|297.68|0
1665723000000|2022-10-14 04:50:00|301.16|298.36|300.82|298.02|301.61|298.81|300.59|297.79|0
1665723300000|2022-10-14 04:55:00|300.93|298.13|301.27|298.47|301.61|298.81|300.93|298.13|0
1665723600000|2022-10-14 05:00:00|301.38|298.58|301.38|298.58|302.17|299.37|300.93|298.13|0
1665723900000|2022-10-14 05:05:00|301.32|298.52|301.04|298.24|302.51|299.71|300.81|298.01|0
1665724200000|2022-10-14 05:10:00|300.93|298.13|301.83|299.03|302.51|299.71|300.87|298.07|0
1665724500000|2022-10-14 05:15:00|301.89|299.09|300.98|298.18|302.17|299.37|300.92|298.12|0
1665724800000|2022-10-14 05:20:00|301.03|298.23|301.48|298.68|301.6|298.8|300.75|297.95|0
1665725100000|2022-10-14 05:25:00|301.37|298.57|302.16|299.36|302.39|299.59|301.37|298.57|0
1665725400000|2022-10-14 05:30:00|302.05|299.25|301.14|298.34|303.06|300.26|301.14|298.34|0
1665725700000|2022-10-14 05:35:00|301.2|298.4|300.35|297.55|301.82|299.02|300.35|297.55|0
1665726000000|2022-10-14 05:40:00|300.24|297.44|300.68|297.88|300.8|298|299.67|296.87|0
1665726300000|2022-10-14 05:45:00|300.63|297.83|300.57|297.77|301.08|298.28|300.18|297.38|0
1665726600000|2022-10-14 05:50:00|300.68|297.88|300.34|297.54|301.58|298.78|300|297.2|0
1665726900000|2022-10-14 05:55:00|300.68|297.88|301.24|298.44|302.15|299.35|300.57|297.77|0
1665727200000|2022-10-14 06:00:00|301.81|299.01|301.69|298.89|302.71|299.91|300.68|297.88|0
1665727500000|2022-10-14 06:05:00|301.64|298.84|302.26|299.46|302.82|300.02|301.41|298.61|0
1665727800000|2022-10-14 06:10:00|302.37|299.57|303.16|300.36|303.39|300.59|301.8|299|0
1665728100000|2022-10-14 06:15:00|303.27|300.47|301.12|298.32|303.84|301.04|300.9|298.1|0
1665728400000|2022-10-14 06:20:00|301.35|298.55|302.53|299.73|303.16|300.36|301.35|298.55|0
1665728700000|2022-10-14 06:25:00|302.36|299.56|299.52|296.72|302.53|299.73|299.19|296.39|0
1665729000000|2022-10-14 06:30:00|299.74|296.94|300.02|297.22|301.09|298.29|299.52|296.72|0
1665729300000|2022-10-14 06:35:00|300.08|297.28|299.29|296.49|300.08|297.28|298.4|295.6|0
1665729600000|2022-10-14 06:40:00|299.57|296.77|298.62|295.82|300.08|297.28|298.18|295.38|0
1665729900000|2022-10-14 06:45:00|298.4|295.6|300.07|297.27|300.41|297.61|297.95|295.15|0
1665730200000|2022-10-14 06:50:00|300.02|297.22|301.75|298.95|302.09|299.29|299.85|297.05|0
1665730500000|2022-10-14 06:55:00|301.87|299.07|301.53|298.73|302.32|299.52|301.19|298.39|0
1665730800000|2022-10-14 07:00:00|301.75|298.95|303.39|300.59|303.67|300.87|301.41|298.61|0
1665731100000|2022-10-14 07:05:00|303.68|301.08|302.1|299.5|304.36|301.76|301.54|298.94|0
1665731400000|2022-10-14 07:10:00|302.16|299.56|302.6|300|303.22|300.62|301.53|298.93|0
1665731700000|2022-10-14 07:15:00|302.94|300.34|304.24|301.64|304.69|302.09|302.66|300.06|0
1665732000000|2022-10-14 07:20:00|304.07|301.47|308.14|305.54|308.14|305.54|304.07|301.47|0
1665732300000|2022-10-14 07:25:00|308.59|305.99|307.33|304.73|309.28|306.68|306.88|304.28|0
1665732600000|2022-10-14 07:30:00|307.51|304.91|310.31|307.71|310.54|307.94|307.51|304.91|0
1665732900000|2022-10-14 07:35:00|310.43|307.83|309.28|306.68|311.46|308.86|309.28|306.68|0
1665733200000|2022-10-14 07:40:00|309.05|306.45|306.87|304.27|309.28|306.68|306.13|303.53|0
1665733500000|2022-10-14 07:45:00|306.98|304.38|308.87|306.27|309.62|307.02|306.98|304.38|0
1665733800000|2022-10-14 07:50:00|308.93|306.33|307.09|304.49|309.96|307.36|307.09|304.49|0
1665734100000|2022-10-14 07:55:00|306.98|304.38|306.98|304.38|307.55|304.95|305.61|303.01|0
1665734400000|2022-10-14 08:00:00|307.21|304.61|309.49|306.89|310.3|307.7|307.21|304.61|0
1665734700000|2022-10-14 08:05:00|309.44|306.84|310.3|307.7|310.53|307.93|308.92|306.32|0
1665735000000|2022-10-14 08:10:00|310.18|307.58|309.21|306.61|310.99|308.39|308.92|306.32|0
1665735300000|2022-10-14 08:15:00|309.32|306.72|311.1|308.5|311.45|308.85|309.15|306.55|0
1665735600000|2022-10-14 08:20:00|311.16|308.56|314.8|312.2|315.27|312.67|310.75|308.15|0
1665735900000|2022-10-14 08:25:00|314.57|311.97|315.5|312.9|315.91|313.31|314.45|311.85|0
1665736200000|2022-10-14 08:30:00|315.56|312.96|315.11|312.51|315.73|313.13|313.72|311.12|0
1665736500000|2022-10-14 08:35:00|315.23|312.63|314.18|311.58|315.46|312.86|314.06|311.46|0
1665736800000|2022-10-14 08:40:00|314.24|311.64|315.46|312.86|315.69|313.09|313.95|311.35|0
1665737100000|2022-10-14 08:45:00|315.57|312.97|316.85|314.25|317.21|314.61|315.28|312.68|0
1665737400000|2022-10-14 08:50:00|316.74|314.14|318.08|315.48|318.96|316.36|316.39|313.79|0
1665737700000|2022-10-14 08:55:00|318.26|315.66|318.73|316.13|319.55|316.95|318.02|315.42|0
1665738000000|2022-10-14 09:00:00|318.61|316.01|319.55|316.95|319.67|317.07|318.61|316.01|0
1665738300000|2022-10-14 09:05:00|319.66|317.06|318.72|316.12|319.66|317.06|318.13|315.53|0
1665738600000|2022-10-14 09:10:00|318.49|315.89|318.13|315.53|318.84|316.24|317.55|314.95|0
1665738900000|2022-10-14 09:15:00|318.25|315.65|317.19|314.59|318.95|316.35|316.79|314.19|0
1665739200000|2022-10-14 09:20:00|317.08|314.48|317.02|314.42|317.66|315.06|316.2|313.6|0
1665739500000|2022-10-14 09:25:00|317.07|314.47|319.54|316.94|319.65|317.05|317.07|314.47|0
1665739800000|2022-10-14 09:30:00|319.65|317.05|319.3|316.7|319.65|317.05|318.59|315.99|0
1665740100000|2022-10-14 09:35:00|319.18|316.58|318.47|315.87|319.65|317.05|318.47|315.87|0
1665740400000|2022-10-14 09:40:00|318.59|315.99|319.53|316.93|319.65|317.05|318.59|315.99|0
1665740700000|2022-10-14 09:45:00|319.65|317.05|316.71|314.11|321.65|319.05|315.9|313.3|0
1665741000000|2022-10-14 09:50:00|316.83|314.23|317.88|315.28|319.64|317.04|316.83|314.23|0
1665741300000|2022-10-14 09:55:00|318.11|315.51|315.07|312.47|318.11|315.51|314.49|311.89|0
1665741600000|2022-10-14 10:00:00|314.96|312.36|312.4|309.8|315.77|313.17|312.17|309.57|0
1665741900000|2022-10-14 10:05:00|312.52|309.92|311.59|308.99|312.87|310.27|310.67|308.07|0
1665742200000|2022-10-14 10:10:00|311.54|308.94|312.46|309.86|312.75|310.15|311.01|308.41|0
1665742500000|2022-10-14 10:15:00|312.63|310.03|312.28|309.68|314.02|311.42|312.28|309.68|0
1665742800000|2022-10-14 10:20:00|312.51|309.91|310.38|307.78|313.55|310.95|309.97|307.37|0
1665743100000|2022-10-14 10:25:00|310.43|307.83|306.31|303.71|311.7|309.1|302.96|300.36|0
1665743400000|2022-10-14 10:30:00|306.08|303.48|306.78|304.18|307.52|304.92|303.19|300.59|0
1665743700000|2022-10-14 10:35:00|306.49|303.89|308.23|305.63|308.74|306.14|305.63|303.03|0
1665744000000|2022-10-14 10:40:00|308.17|305.57|308.16|305.56|309.43|306.83|308.16|305.56|0
1665744300000|2022-10-14 10:45:00|308.39|305.79|306.22|303.62|309.08|306.48|306.22|303.62|0
1665744600000|2022-10-14 10:50:00|306.11|303.51|306.05|303.45|306.45|303.85|304.23|301.63|0
1665744900000|2022-10-14 10:55:00|305.82|303.22|304.17|301.57|306.45|303.85|304.17|301.57|0
1665745200000|2022-10-14 11:00:00|304.34|301.74|306.55|303.95|306.78|304.18|304.34|301.74|0
1665745500000|2022-10-14 11:05:00|305.98|303.38|304.5|301.9|306.78|304.18|304.5|301.9|0
1665745800000|2022-10-14 11:10:00|304.39|301.79|302.76|300.16|304.62|302.02|301.91|299.31|0
1665746100000|2022-10-14 11:15:00|302.65|300.05|303.89|301.29|304.23|301.63|301.85|299.25|0
1665746400000|2022-10-14 11:20:00|303.95|301.35|302.3|299.7|304|301.4|302.08|299.48|0
1665746700000|2022-10-14 11:25:00|302.42|299.82|304.85|302.25|305.14|302.54|302.42|299.82|0
1665747000000|2022-10-14 11:30:00|304.91|302.31|306.85|304.25|307.88|305.28|304.91|302.31|0
1665747300000|2022-10-14 11:35:00|306.96|304.36|307.3|304.7|307.76|305.16|305.7|303.1|0
1665747600000|2022-10-14 11:40:00|307.19|304.59|310.29|307.69|310.63|308.03|306.5|303.9|0
1665747900000|2022-10-14 11:45:00|310.52|307.92|311.55|308.95|311.55|308.95|309.71|307.11|0
1665748200000|2022-10-14 11:50:00|311.67|309.07|313.41|310.81|313.75|311.15|311.38|308.78|0
1665748500000|2022-10-14 11:55:00|313.64|311.04|315.6|313|315.96|313.36|313.51|310.91|0
1665748800000|2022-10-14 12:00:00|315.67|313.07|313.28|310.68|315.95|313.35|313.05|310.45|0
1665749100000|2022-10-14 12:05:00|313.16|310.56|311.42|308.82|313.86|311.26|311.42|308.82|0
1665749400000|2022-10-14 12:10:00|311.48|308.88|313.74|311.14|313.85|311.25|311.19|308.59|0
1665749700000|2022-10-14 12:15:00|313.62|311.02|311.65|309.05|313.97|311.37|311.54|308.94|0
1665750000000|2022-10-14 12:20:00|311.54|308.94|309.12|306.52|311.54|308.94|308.77|306.17|0
1665750300000|2022-10-14 12:25:00|309|306.4|310.61|308.01|310.61|308.01|307.97|305.37|0
1665750600000|2022-10-14 12:30:00|308.83|306.23|308.31|305.71|313.33|310.73|307.51|304.91|0
1665750900000|2022-10-14 12:35:00|308.19|305.59|307.62|305.02|310.26|307.66|306.71|304.11|0
1665751200000|2022-10-14 12:40:00|307.16|304.56|306.93|304.33|309.68|307.08|306.93|304.33|0
1665751500000|2022-10-14 12:45:00|306.82|304.22|299.76|297.16|309.62|307.02|299.53|296.93|0
1665751800000|2022-10-14 12:50:00|299.64|297.04|293.71|291.11|301.2|298.6|293.71|291.11|0
1665752100000|2022-10-14 12:55:00|293.21|290.61|292.68|290.08|294.8|292.2|286.79|284.19|0
1665752400000|2022-10-14 13:00:00|292.57|289.97|292.69|290.09|296.12|293.52|292.46|289.86|0
1665752700000|2022-10-14 13:05:00|292.91|290.31|292.47|289.87|295.9|293.3|292.36|289.76|0
1665753000000|2022-10-14 13:10:00|292.58|289.98|295.45|292.85|295.78|293.18|291.48|288.88|0
1665753300000|2022-10-14 13:15:00|295.67|293.07|296.45|293.85|297.56|294.96|295.45|292.85|0
1665753600000|2022-10-14 13:20:00|296.34|293.74|297.11|294.51|297.22|294.62|296.22|293.62|0
1665753900000|2022-10-14 13:25:00|297.22|294.62|299.68|297.08|300.8|298.2|297.22|294.62|0
1665754200000|2022-10-14 13:30:00|299.79|297.19|303.4|300.8|305.1|302.5|296.73|294.13|0
1665754500000|2022-10-14 13:35:00|302.83|300.23|293.24|290.64|303.62|301.02|292.8|290.2|0
1665754800000|2022-10-14 13:40:00|293.08|290.48|305.66|303.06|305.89|303.29|293.08|290.48|0
1665755100000|2022-10-14 13:45:00|305.77|303.17|306.62|304.02|310.92|308.32|305.71|303.11|0
1665755400000|2022-10-14 13:50:00|306.96|304.36|308.79|306.19|310.64|308.04|303.43|300.83|0
1665755700000|2022-10-14 13:55:00|308.56|305.96|307.59|304.99|308.56|305.96|305.02|302.42|0
1665756000000|2022-10-14 14:00:00|307.53|304.93|316.04|313.44|323.1|320.5|307.53|304.93|0
1665756300000|2022-10-14 14:05:00|316.27|313.67|319.43|316.83|320.61|318.01|312.09|309.49|0
1665756600000|2022-10-14 14:10:00|319.67|317.07|329.8|327.2|331.24|328.64|317.91|315.31|0
1665756900000|2022-10-14 14:15:00|330.04|327.44|329.85|327.25|331.42|328.82|327.32|324.72|0
1665757200000|2022-10-14 14:20:00|329.61|327.01|336.88|334.28|337.27|334.67|329.37|326.77|0
1665757500000|2022-10-14 14:25:00|337|334.4|331.07|328.47|337.51|334.91|329.14|326.54|0
1665757800000|2022-10-14 14:30:00|330.95|328.35|331.67|329.07|331.91|329.31|327.34|324.74|0
1665758100000|2022-10-14 14:35:00|331.31|328.71|330.46|327.86|332.64|330.04|328.54|325.94|0
1665758400000|2022-10-14 14:40:00|330.82|328.22|340.31|337.71|340.31|337.71|327.94|325.34|0
1665758700000|2022-10-14 14:45:00|340.18|337.58|339.45|336.85|340.31|337.71|335.91|333.31|0
1665759000000|2022-10-14 14:50:00|339.32|336.72|332.63|330.03|340.18|337.58|331.18|328.58|0
1665759300000|2022-10-14 14:55:00|332.87|330.27|330.81|328.21|334.21|331.61|329.37|326.77|0
1665759600000|2022-10-14 15:00:00|330.93|328.33|324.82|322.22|330.93|328.33|323.87|321.27|0
1665759900000|2022-10-14 15:05:00|325.41|322.81|329.6|327|330.21|327.61|325.41|322.81|0
1665760200000|2022-10-14 15:10:00|329.48|326.88|335.04|332.44|335.77|333.17|328.64|326.04|0
1665760500000|2022-10-14 15:15:00|335.16|332.56|338.09|335.49|338.58|335.98|333.71|331.11|0
1665760800000|2022-10-14 15:20:00|337.84|335.24|334.19|331.59|337.84|335.24|332.25|329.65|0
1665761100000|2022-10-14 15:25:00|333.83|331.23|331.53|328.93|333.83|331.23|331.05|328.45|0
1665761400000|2022-10-14 15:30:00|331.77|329.17|337.1|334.5|337.22|334.62|331.77|329.17|0
1665761700000|2022-10-14 15:35:00|336.86|334.26|335.76|333.16|339.42|336.82|335.4|332.8|0
1665762000000|2022-10-14 15:40:00|335.88|333.28|338.2|335.6|340.28|337.68|334.3|331.7|0
1665762300000|2022-10-14 15:45:00|338.44|335.84|340.55|337.95|343.24|340.64|338.44|335.84|0
1665762600000|2022-10-14 15:50:00|340.43|337.83|341.29|338.69|344.02|341.42|338.46|335.86|0
1665762900000|2022-10-14 15:55:00|341.17|338.57|342.16|339.56|342.41|339.81|339.44|336.84|0
1665763200000|2022-10-14 16:00:00|342.9|340.3|336.74|334.14|343.02|340.42|336.01|333.41|0
1665763500000|2022-10-14 16:05:00|337.35|334.75|346.63|344.03|346.63|344.03|337.23|334.63|0
1665763800000|2022-10-14 16:10:00|346.38|343.78|346.88|344.28|347.57|344.97|343.89|341.29|0
1665764100000|2022-10-14 16:15:00|347|344.4|345.96|343.36|348.5|345.9|343.66|341.06|0
1665764400000|2022-10-14 16:20:00|346.08|343.48|345.58|342.98|347.83|345.23|344.22|341.62|0
1665764700000|2022-10-14 16:25:00|345.71|343.11|343.47|340.87|346.45|343.85|343.47|340.87|0
1665765000000|2022-10-14 16:30:00|343.6|341|345.21|342.61|345.58|342.98|341.99|339.39|0
1665765300000|2022-10-14 16:35:00|345.33|342.73|342.11|339.51|345.58|342.98|340.63|338.03|0
1665765600000|2022-10-14 16:40:00|342.6|340|339.15|336.55|342.73|340.13|338.18|335.58|0
1665765900000|2022-10-14 16:45:00|339.52|336.92|343.22|340.62|343.22|340.62|339.03|336.43|0
1665766200000|2022-10-14 16:50:00|343.59|340.99|345.57|342.97|346.32|343.72|343.59|340.99|0
1665766500000|2022-10-14 16:55:00|345.45|342.85|345.32|342.72|346.32|343.72|344.7|342.1|0
1665766800000|2022-10-14 17:00:00|345.2|342.6|343.21|340.61|345.44|342.84|340.87|338.27|0
1665767100000|2022-10-14 17:05:00|343.09|340.49|346.81|344.21|347.81|345.21|343.09|340.49|0
1665767400000|2022-10-14 17:10:00|346.68|344.08|348.18|345.58|348.18|345.58|344.57|341.97|0
1665767700000|2022-10-14 17:15:00|348.05|345.45|346.93|344.33|348.05|345.45|345.68|343.08|0
1665768000000|2022-10-14 17:20:00|347.05|344.45|346.3|343.7|349.3|346.7|345.31|342.71|0
1665768300000|2022-10-14 17:25:00|346.43|343.83|344.69|342.09|348.05|345.45|344.56|341.96|0
1665768600000|2022-10-14 17:30:00|344.93|342.33|343.44|340.84|345.68|343.08|342.58|339.98|0
1665768900000|2022-10-14 17:35:00|343.32|340.72|343.44|340.84|346.05|343.45|342.33|339.73|0
1665769200000|2022-10-14 17:40:00|343.69|341.09|345.05|342.45|345.3|342.7|341.96|339.36|0
1665769500000|2022-10-14 17:45:00|345.18|342.58|343.56|340.96|345.18|342.58|342.33|339.73|0
1665769800000|2022-10-14 17:50:00|343.93|341.33|344.06|341.46|345.79|343.19|343.69|341.09|0
1665770100000|2022-10-14 17:55:00|343.93|341.33|341.46|338.86|344.67|342.07|341.21|338.61|0
1665770400000|2022-10-14 18:00:00|341.33|338.73|343.8|341.2|344.8|342.2|341.33|338.73|0
1665770700000|2022-10-14 18:05:00|343.68|341.08|345.35|342.75|346.54|343.94|343.31|340.71|0
1665771000000|2022-10-14 18:10:00|345.41|342.81|348.03|345.43|348.4|345.8|345.41|342.81|0
1665771300000|2022-10-14 18:15:00|348.28|345.68|351.29|348.69|351.41|348.81|347.65|345.05|0
1665771600000|2022-10-14 18:20:00|351.41|348.81|350.41|347.81|351.54|348.94|349.78|347.18|0
1665771900000|2022-10-14 18:25:00|350.47|347.87|350.15|347.55|352.8|350.2|349.65|347.05|0
1665772200000|2022-10-14 18:30:00|350.53|347.93|351.16|348.56|351.53|348.93|349.52|346.92|0
1665772500000|2022-10-14 18:35:00|351.03|348.43|351.69|349.09|352.06|349.46|349.48|346.88|0
1665772800000|2022-10-14 18:40:00|351.56|348.96|351.94|349.34|354.46|351.86|350.93|348.33|0
1665773100000|2022-10-14 18:45:00|351.81|349.21|350.8|348.2|353.83|351.23|350.8|348.2|0
1665773400000|2022-10-14 18:50:00|351.3|348.7|351.93|349.33|352.18|349.58|350.55|347.95|0
1665773700000|2022-10-14 18:55:00|352.06|349.46|350.04|347.44|352.69|350.09|350.04|347.44|0
1665774000000|2022-10-14 19:00:00|350.17|347.57|347.17|344.57|350.17|347.57|345.67|343.07|0
1665774300000|2022-10-14 19:05:00|347.29|344.69|350.67|348.07|351.55|348.95|347.17|344.57|0
1665774600000|2022-10-14 19:10:00|350.92|348.32|352.93|350.33|353.56|350.96|349.91|347.31|0
1665774900000|2022-10-14 19:15:00|353.06|350.46|353.18|350.58|355.08|352.48|352.93|350.33|0
1665775200000|2022-10-14 19:20:00|353.05|350.45|350.66|348.06|354.06|351.46|350.03|347.43|0
1665775500000|2022-10-14 19:25:00|350.91|348.31|348.78|346.18|351.67|349.07|348.4|345.8|0
1665775800000|2022-10-14 19:30:00|348.9|346.3|346.28|343.68|350.91|348.31|346.16|343.56|0
1665776100000|2022-10-14 19:35:00|346.03|343.43|349.15|346.55|350.28|347.68|345.16|342.56|0
1665776400000|2022-10-14 19:40:00|349.28|346.68|349.52|346.92|351.16|348.56|349.03|346.43|0
1665776700000|2022-10-14 19:45:00|349.9|347.3|348.76|346.16|352.04|349.44|348.51|345.91|0
1665777000000|2022-10-14 19:50:00|347.63|345.03|348.5|345.9|349.26|346.66|346.25|343.65|0
1665777300000|2022-10-14 19:55:00|349.64|347.04|350.13|347.53|354.45|351.85|349.39|346.79|0
1665777600000|2022-10-14 20:00:00|350.19|347.59|351.01|348.41|351.14|348.54|350.13|347.53|0
1665777900000|2022-10-14 20:05:00|351.14|348.54|350.12|347.52|351.26|348.66|349.87|347.27|0
1665778200000|2022-10-14 20:10:00|350|347.4|349.24|346.64|350.37|347.77|349.11|346.51|0
1665965700000|2022-10-17 00:15:00|346.3|343.5|346.55|343.75|346.55|343.75|345.3|342.5|0
1665966000000|2022-10-17 00:20:00|346.68|343.88|344.74|341.94|346.68|343.88|344.74|341.94|0
1665966300000|2022-10-17 00:25:00|344.67|341.87|345.61|342.81|345.99|343.19|344.61|341.81|0
1665966600000|2022-10-17 00:30:00|345.8|343|344.79|341.99|346.11|343.31|344.04|341.24|0
1665966900000|2022-10-17 00:35:00|344.92|342.12|344.42|341.62|345.29|342.49|343.04|340.24|0
1665967200000|2022-10-17 00:40:00|344.29|341.49|343.29|340.49|344.6|341.8|342.92|340.12|0
1665967500000|2022-10-17 00:45:00|343.41|340.61|343.66|340.86|344.6|341.8|342.79|339.99|0
1665967800000|2022-10-17 00:50:00|343.79|340.99|344.35|341.55|345.29|342.49|343.66|340.86|0
1665968100000|2022-10-17 00:55:00|344.28|341.48|343.91|341.11|345.28|342.48|343.85|341.05|0
1665968400000|2022-10-17 01:00:00|343.16|340.36|344.28|341.48|346.22|343.42|343.16|340.36|0
1665968700000|2022-10-17 01:05:00|344.4|341.6|345.28|342.48|345.4|342.6|343.53|340.73|0
1665969000000|2022-10-17 01:10:00|345.4|342.6|345.4|342.6|345.65|342.85|344.4|341.6|0
1665969300000|2022-10-17 01:15:00|345.22|342.42|343.9|341.1|345.78|342.98|343.9|341.1|0
1665969600000|2022-10-17 01:20:00|343.77|340.97|343.27|340.47|344.02|341.22|343.03|340.23|0
1665969900000|2022-10-17 01:25:00|343.52|340.72|342.71|339.91|343.52|340.72|342.03|339.23|0
1665970200000|2022-10-17 01:30:00|342.9|340.1|342.15|339.35|343.27|340.47|341.78|338.98|0
1665970500000|2022-10-17 01:35:00|342.4|339.6|342.52|339.72|343.39|340.59|342.15|339.35|0
1665970800000|2022-10-17 01:40:00|342.77|339.97|342.77|339.97|343.14|340.34|342.39|339.59|0
1665971100000|2022-10-17 01:45:00|342.71|339.91|342.33|339.53|343.26|340.46|342.02|339.22|0
1665971400000|2022-10-17 01:50:00|342.27|339.47|343.45|340.65|343.76|340.96|342.27|339.47|0
1665971700000|2022-10-17 01:55:00|343.38|340.58|344.13|341.33|344.38|341.58|342.64|339.84|0
1665972000000|2022-10-17 02:00:00|344.01|341.21|344.13|341.33|345|342.2|343.01|340.21|0
1665972300000|2022-10-17 02:05:00|344|341.2|342.88|340.08|344.07|341.27|342.76|339.96|0
1665972600000|2022-10-17 02:10:00|342.76|339.96|343|340.2|343.38|340.58|342.38|339.58|0
1665972900000|2022-10-17 02:15:00|342.94|340.14|344.06|341.26|344.12|341.32|342.63|339.83|0
1665973200000|2022-10-17 02:20:00|344|341.2|344.19|341.39|345.12|342.32|344|341.2|0
1665973500000|2022-10-17 02:25:00|344.12|341.32|343.99|341.19|344.56|341.76|343.87|341.07|0
1665973800000|2022-10-17 02:30:00|343.87|341.07|344.31|341.51|344.49|341.69|343.62|340.82|0
1665974100000|2022-10-17 02:35:00|344.37|341.57|343.99|341.19|344.93|342.13|343.74|340.94|0
1665974400000|2022-10-17 02:40:00|344.11|341.31|343.11|340.31|344.24|341.44|342.99|340.19|0
1665974700000|2022-10-17 02:45:00|343.24|340.44|342.74|339.94|343.49|340.69|342.61|339.81|0
1665975000000|2022-10-17 02:50:00|342.61|339.81|343.05|340.25|343.48|340.68|342.61|339.81|0
1665975300000|2022-10-17 02:55:00|343.23|340.43|343.61|340.81|343.86|341.06|342.98|340.18|0
1665975600000|2022-10-17 03:00:00|343.73|340.93|343.73|340.93|343.98|341.18|342.61|339.81|0
1665975900000|2022-10-17 03:05:00|343.6|340.8|343.35|340.55|343.85|341.05|342.98|340.18|0
1665976200000|2022-10-17 03:10:00|343.48|340.68|343.35|340.55|344.17|341.37|343.23|340.43|0
1665976500000|2022-10-17 03:15:00|343.23|340.43|342.6|339.8|343.23|340.43|342.35|339.55|0
1665976800000|2022-10-17 03:20:00|342.48|339.68|342.23|339.43|342.6|339.8|341.85|339.05|0
1665977100000|2022-10-17 03:25:00|342.1|339.3|341.85|339.05|342.22|339.42|341.6|338.8|0
1665977400000|2022-10-17 03:30:00|341.97|339.17|342.84|340.04|342.84|340.04|341.85|339.05|0
1665977700000|2022-10-17 03:35:00|342.97|340.17|342.09|339.29|342.97|340.17|341.97|339.17|0
1665978000000|2022-10-17 03:40:00|342.03|339.23|342.59|339.79|342.72|339.92|341.97|339.17|0
1665978300000|2022-10-17 03:45:00|342.53|339.73|343.21|340.41|343.21|340.41|342.34|339.54|0
1665978600000|2022-10-17 03:50:00|343.28|340.48|343.08|340.28|343.34|340.54|342.84|340.04|0
1665978900000|2022-10-17 03:55:00|342.96|340.16|343.33|340.53|343.46|340.66|342.96|340.16|0
1665979200000|2022-10-17 04:00:00|343.46|340.66|344.2|341.4|344.33|341.53|343.45|340.65|0
1665979500000|2022-10-17 04:05:00|344.08|341.28|344.33|341.53|344.33|341.53|343.95|341.15|0
1665979800000|2022-10-17 04:10:00|344.45|341.65|343.82|341.02|344.58|341.78|343.57|340.77|0
1665980100000|2022-10-17 04:15:00|343.7|340.9|343.82|341.02|344.2|341.4|343.7|340.9|0
1665980400000|2022-10-17 04:20:00|343.7|340.9|343.94|341.14|344.07|341.27|343.7|340.9|0
1665980700000|2022-10-17 04:25:00|344.07|341.27|344.44|341.64|344.57|341.77|344.01|341.21|0
1665981000000|2022-10-17 04:30:00|344.38|341.58|343.44|340.64|344.44|341.64|343.32|340.52|0
1665981300000|2022-10-17 04:35:00|343.57|340.77|342.94|340.14|343.57|340.77|342.63|339.83|0
1665981600000|2022-10-17 04:40:00|343.06|340.26|342.56|339.76|343.06|340.26|342.56|339.76|0
1665981900000|2022-10-17 04:45:00|342.69|339.89|342.44|339.64|342.94|340.14|342.31|339.51|0
1665982200000|2022-10-17 04:50:00|342.31|339.51|342.44|339.64|342.69|339.89|342.31|339.51|0
1665982500000|2022-10-17 04:55:00|342.56|339.76|342.68|339.88|342.81|340.01|342.31|339.51|0
1665982800000|2022-10-17 05:00:00|342.56|339.76|341.87|339.07|342.93|340.13|341.81|339.01|0
1665983100000|2022-10-17 05:05:00|341.93|339.13|340.69|337.89|342.18|339.38|340.14|337.34|0
1665983400000|2022-10-17 05:10:00|340.57|337.77|340.07|337.27|340.57|337.77|339.33|336.53|0
1665983700000|2022-10-17 05:15:00|339.94|337.14|338.95|336.15|339.94|337.14|338.71|335.91|0
1665984000000|2022-10-17 05:20:00|339.2|336.4|339.82|337.02|339.82|337.02|338.71|335.91|0
1665984300000|2022-10-17 05:25:00|339.94|337.14|339.57|336.77|340.19|337.39|339.32|336.52|0
1665984600000|2022-10-17 05:30:00|339.51|336.71|340.06|337.26|340.31|337.51|339.44|336.64|0
1665984900000|2022-10-17 05:35:00|339.94|337.14|340.25|337.45|340.68|337.88|339.94|337.14|0
1665985200000|2022-10-17 05:40:00|340.31|337.51|339.31|336.51|340.55|337.75|339.19|336.39|0
1665985500000|2022-10-17 05:45:00|339.44|336.64|339.81|337.01|339.93|337.13|339.19|336.39|0
1665985800000|2022-10-17 05:50:00|339.75|336.95|337.7|334.9|339.87|337.07|337.58|334.78|0
1665986100000|2022-10-17 05:55:00|337.95|335.15|337.46|334.66|338.07|335.27|336.05|333.25|0
1665986400000|2022-10-17 06:00:00|337.27|334.47|337.21|334.41|337.95|335.15|336.35|333.55|0
1665986700000|2022-10-17 06:05:00|337.08|334.28|338.3|335.5|338.43|335.63|336.27|333.47|0
1665987000000|2022-10-17 06:10:00|338.43|335.63|337.21|334.41|338.43|335.63|337.21|334.41|0
1665987300000|2022-10-17 06:15:00|337.46|334.66|337.7|334.9|338.26|335.46|336.84|334.04|0
1665987600000|2022-10-17 06:20:00|337.82|335.02|339.3|336.5|339.67|336.87|337.7|334.9|0
1665987900000|2022-10-17 06:25:00|339.42|336.62|338.68|335.88|339.67|336.87|338.68|335.88|0
1665988200000|2022-10-17 06:30:00|338.43|335.63|339.48|336.68|339.91|337.11|337.45|334.65|0
1665988500000|2022-10-17 06:35:00|339.42|336.62|339.91|337.11|340.4|337.6|338.68|335.88|0
1665988800000|2022-10-17 06:40:00|339.85|337.05|337.71|334.91|339.85|337.05|337.58|334.78|0
1665989100000|2022-10-17 06:45:00|337.83|335.03|337.58|334.78|338.57|335.77|337.28|334.48|0
1665989400000|2022-10-17 06:50:00|337.83|335.03|338.87|336.07|339.3|336.5|337.58|334.78|0
1665989700000|2022-10-17 06:55:00|338.81|336.01|338.38|335.58|338.93|336.13|338.07|335.27|0
1665990000000|2022-10-17 07:00:00|338.26|335.46|331.71|328.91|338.87|336.07|331.71|328.91|0
1665990300000|2022-10-17 07:05:00|331.67|329.07|332.43|329.83|333.77|331.17|331.13|328.53|0
1665990600000|2022-10-17 07:10:00|332.31|329.71|335.36|332.76|335.6|333|332.07|329.47|0
1665990900000|2022-10-17 07:15:00|335.23|332.63|340.15|337.55|340.65|338.05|334.01|331.41|0
1665991200000|2022-10-17 07:20:00|339.78|337.18|340.03|337.43|342.01|339.41|339.54|336.94|0
1665991500000|2022-10-17 07:25:00|339.9|337.3|337.38|334.78|339.9|337.3|337.38|334.78|0
1665991800000|2022-10-17 07:30:00|337.56|334.96|338.67|336.07|338.98|336.38|336.27|333.67|0
1665992100000|2022-10-17 07:35:00|338.42|335.82|339.03|336.43|339.77|337.17|337.5|334.9|0
1665992400000|2022-10-17 07:40:00|339.34|336.74|336.79|334.19|339.8|337.2|335.39|332.79|0
1665992700000|2022-10-17 07:45:00|336.55|333.95|335.26|332.66|336.67|334.07|334.96|332.36|0
1665993000000|2022-10-17 07:50:00|335.08|332.48|332.76|330.16|336.06|333.46|332.52|329.92|0
1665993300000|2022-10-17 07:55:00|332.52|329.92|333.37|330.77|333.49|330.89|331.18|328.58|0
1665993600000|2022-10-17 08:00:00|333.49|330.89|334.65|332.05|335.01|332.41|332.88|330.28|0
1665993900000|2022-10-17 08:05:00|334.83|332.23|333.5|330.9|335.3|332.7|333.5|330.9|0
1665994200000|2022-10-17 08:10:00|333.62|331.02|335.33|332.73|335.33|332.73|333.56|330.96|0
1665994500000|2022-10-17 08:15:00|335.21|332.61|335.21|332.61|337.11|334.51|335.21|332.61|0
1665994800000|2022-10-17 08:20:00|335.33|332.73|335.39|332.79|335.7|333.1|334.59|331.99|0
1665995100000|2022-10-17 08:25:00|335.45|332.85|338.52|335.92|338.52|335.92|335.45|332.85|0
1665995400000|2022-10-17 08:30:00|338.39|335.79|338.27|335.67|338.64|336.04|337.16|334.56|0
1665995700000|2022-10-17 08:35:00|338.52|335.92|335.57|332.97|338.52|335.92|335.32|332.72|0
1665996000000|2022-10-17 08:40:00|335.38|332.78|336.36|333.76|336.79|334.19|335.2|332.6|0
1665996300000|2022-10-17 08:45:00|336.3|333.7|337.03|334.43|338.02|335.42|335.32|332.72|0
1665996600000|2022-10-17 08:50:00|336.91|334.31|335.07|332.47|336.91|334.31|334.7|332.1|0
1665996900000|2022-10-17 08:55:00|334.89|332.29|335.5|332.9|336.42|333.82|334.09|331.49|0
1665997200000|2022-10-17 09:00:00|335.43|332.83|334.76|332.16|335.92|333.32|334.7|332.1|0
1665997500000|2022-10-17 09:05:00|334.88|332.28|335.18|332.58|336.72|334.12|334.64|332.04|0
1665997800000|2022-10-17 09:10:00|335.31|332.71|333.78|331.18|335.55|332.95|333.78|331.18|0
1665998100000|2022-10-17 09:15:00|333.84|331.24|334.39|331.79|334.63|332.03|333.72|331.12|0
1665998400000|2022-10-17 09:20:00|334.45|331.85|334.44|331.84|335.06|332.46|334.14|331.54|0
1665998700000|2022-10-17 09:25:00|334.26|331.66|333.1|330.5|334.57|331.97|332.98|330.38|0
1665999000000|2022-10-17 09:30:00|332.98|330.38|332.61|330.01|333.34|330.74|331.64|329.04|0
1665999300000|2022-10-17 09:35:00|332.92|330.32|332.61|330.01|332.98|330.38|332.12|329.52|0
1665999600000|2022-10-17 09:40:00|332.49|329.89|332.97|330.37|333.16|330.56|332.36|329.76|0
1665999900000|2022-10-17 09:45:00|332.85|330.25|331.63|329.03|332.97|330.37|331.39|328.79|0
1666000200000|2022-10-17 09:50:00|331.75|329.15|331.87|329.27|332.36|329.76|331.21|328.61|0
1666000500000|2022-10-17 09:55:00|332|329.4|331.63|329.03|332.48|329.88|331.51|328.91|0
1666000800000|2022-10-17 10:00:00|331.75|329.15|330.9|328.3|332.36|329.76|329.81|327.21|0
1666001100000|2022-10-17 10:05:00|330.84|328.24|327.88|325.28|331.26|328.66|327.03|324.43|0
1666001400000|2022-10-17 10:10:00|327.94|325.34|327.19|324.59|328.46|325.86|326.53|323.93|0
1666001700000|2022-10-17 10:15:00|327.25|324.65|328.21|325.61|328.81|326.21|326.83|324.23|0
1666002000000|2022-10-17 10:20:00|328.33|325.73|329.3|326.7|329.66|327.06|328.21|325.61|0
1666002300000|2022-10-17 10:25:00|329.54|326.94|330.14|327.54|330.26|327.66|329.29|326.69|0
1666002600000|2022-10-17 10:30:00|330.02|327.42|329.29|326.69|330.02|327.42|328.69|326.09|0
1666002900000|2022-10-17 10:35:00|329.41|326.81|331.71|329.11|332.08|329.48|329.29|326.69|0
1666003200000|2022-10-17 10:40:00|331.84|329.24|331.71|329.11|332.2|329.6|331.11|328.51|0
1666003500000|2022-10-17 10:45:00|331.83|329.23|330.86|328.26|332.2|329.6|330.37|327.77|0
1666003800000|2022-10-17 10:50:00|331.1|328.5|330.37|327.77|331.1|328.5|329.52|326.92|0
1666004100000|2022-10-17 10:55:00|330.31|327.71|328.68|326.08|330.61|328.01|327.95|325.35|0
1666004400000|2022-10-17 11:00:00|328.8|326.2|331.7|329.1|331.83|329.23|328.8|326.2|0
1666004700000|2022-10-17 11:05:00|331.52|328.92|330.61|328.01|331.64|329.04|330.49|327.89|0
1666005000000|2022-10-17 11:10:00|330.49|327.89|330.31|327.71|330.73|328.13|330|327.4|0
1666005300000|2022-10-17 11:15:00|330.36|327.76|329.27|326.67|330.36|327.76|329.15|326.55|0
1666005600000|2022-10-17 11:20:00|328.91|326.31|328.91|326.31|329.39|326.79|328.67|326.07|0
1666005900000|2022-10-17 11:25:00|328.79|326.19|330.24|327.64|330.24|327.64|327.58|324.98|0
1666006200000|2022-10-17 11:30:00|330.11|327.51|330.23|327.63|330.23|327.63|329.02|326.42|0
1666006500000|2022-10-17 11:35:00|330.3|327.7|329.81|327.21|330.6|328|329.63|327.03|0
1666006800000|2022-10-17 11:40:00|329.87|327.27|331.2|328.6|331.2|328.6|329.75|327.15|0
1666007100000|2022-10-17 11:45:00|331.32|328.72|330.59|327.99|331.32|328.72|330.23|327.63|0
1666007400000|2022-10-17 11:50:00|330.47|327.87|330.35|327.75|330.83|328.23|330.1|327.5|0
1666007700000|2022-10-17 11:55:00|330.41|327.81|329.62|327.02|330.47|327.87|329.13|326.53|0
1666008000000|2022-10-17 12:00:00|329.5|326.9|330.46|327.86|330.58|327.98|328.41|325.81|0
1666008300000|2022-10-17 12:05:00|330.34|327.74|330.58|327.98|331.19|328.59|330.22|327.62|0
1666008600000|2022-10-17 12:10:00|330.82|328.22|332.77|330.17|332.89|330.29|330.58|327.98|0
1666008900000|2022-10-17 12:15:00|332.65|330.05|331.79|329.19|332.77|330.17|330.94|328.34|0
1666009200000|2022-10-17 12:20:00|331.91|329.31|329.61|327.01|332.16|329.56|329.12|326.52|0
1666009500000|2022-10-17 12:25:00|329.73|327.13|329.73|327.13|331.18|328.58|328.88|326.28|0
1666009800000|2022-10-17 12:30:00|329.67|327.07|327.79|325.19|331.18|328.58|326.71|324.11|0
1666010100000|2022-10-17 12:35:00|328.01|325.41|328.85|326.25|329.28|326.68|327.16|324.56|0
1666010400000|2022-10-17 12:40:00|328.73|326.13|325.6|323|328.73|326.13|324.82|322.22|0
1666010700000|2022-10-17 12:45:00|325.48|322.88|325.95|323.35|326.19|323.59|324.88|322.28|0
1666011000000|2022-10-17 12:50:00|325.83|323.23|325.47|322.87|326.43|323.83|324.99|322.39|0
1666011300000|2022-10-17 12:55:00|325.59|322.99|325.47|322.87|326.07|323.47|324.99|322.39|0
1666011600000|2022-10-17 13:00:00|325.23|322.63|322|319.4|325.23|322.63|321.4|318.8|0
1666011900000|2022-10-17 13:05:00|321.88|319.28|322.47|319.87|323.19|320.59|321.88|319.28|0
1666012200000|2022-10-17 13:10:00|322.59|319.99|320.92|318.32|322.59|319.99|320.81|318.21|0
1666012500000|2022-10-17 13:15:00|321.04|318.44|320.68|318.08|321.4|318.8|320.45|317.85|0
1666012800000|2022-10-17 13:20:00|320.57|317.97|321.75|319.15|322.35|319.75|320.33|317.73|0
1666013100000|2022-10-17 13:25:00|321.87|319.27|319.02|316.42|321.87|319.27|318.67|316.07|0
1666013400000|2022-10-17 13:30:00|319.14|316.54|313.41|310.81|319.14|316.54|311.89|309.29|0
1666013700000|2022-10-17 13:35:00|313.35|310.75|307.61|305.01|313.35|310.75|307.5|304.9|0
1666014000000|2022-10-17 13:40:00|307.15|304.55|306.75|304.15|307.46|304.86|302.82|300.22|0
1666014300000|2022-10-17 13:45:00|306.87|304.27|305.95|303.35|309.63|307.03|305.95|303.35|0
1666014600000|2022-10-17 13:50:00|305.72|303.12|307.55|304.95|309.16|306.56|304.57|301.97|0
1666014900000|2022-10-17 13:55:00|307.21|304.61|310.9|308.3|312.06|309.46|307.21|304.61|0
1666015200000|2022-10-17 14:00:00|310.32|307.72|308.81|306.21|311.94|309.34|308.47|305.87|0
1666015500000|2022-10-17 14:05:00|308.7|306.1|309.04|306.44|310.54|307.94|306.97|304.37|0
1666015800000|2022-10-17 14:10:00|309.39|306.79|301.72|299.12|309.39|306.79|301.72|299.12|0
1666016100000|2022-10-17 14:15:00|301.61|299.01|302.97|300.37|303.54|300.94|301.38|298.78|0
1666016400000|2022-10-17 14:20:00|302.74|300.14|305.47|302.87|305.82|303.22|301.15|298.55|0
1666016700000|2022-10-17 14:25:00|305.7|303.1|306.73|304.13|307.54|304.94|305.47|302.87|0
1666017000000|2022-10-17 14:30:00|306.62|304.02|308.57|305.97|309.15|306.55|305.24|302.64|0
1666017300000|2022-10-17 14:35:00|308.34|305.74|304.04|301.44|308.34|305.74|303.23|300.63|0
1666017600000|2022-10-17 14:40:00|303.92|301.32|304.61|302.01|305.07|302.47|303.35|300.75|0
1666017900000|2022-10-17 14:45:00|304.49|301.89|306.44|303.84|306.9|304.3|304.04|301.44|0
1666018200000|2022-10-17 14:50:00|306.21|303.61|310.79|308.19|312.07|309.47|306.1|303.5|0
1666018500000|2022-10-17 14:55:00|310.91|308.31|310.56|307.96|312.89|310.29|309.98|307.38|0
1666018800000|2022-10-17 15:00:00|310.21|307.61|308.93|306.33|310.44|307.84|307.78|305.18|0
1666019100000|2022-10-17 15:05:00|309.28|306.68|312.18|309.58|312.65|310.05|308.7|306.1|0
1666019400000|2022-10-17 15:10:00|312.3|309.7|311.72|309.12|312.42|309.82|309.63|307.03|0
1666019700000|2022-10-17 15:15:00|311.83|309.23|314.67|312.07|315.49|312.89|311.83|309.23|0
1666020000000|2022-10-17 15:20:00|314.79|312.19|310.02|307.42|314.91|312.31|310.02|307.42|0
1666020300000|2022-10-17 15:25:00|310.13|307.53|306.55|303.95|310.6|308|306.32|303.72|0
1666020600000|2022-10-17 15:30:00|306.78|304.18|306.08|303.48|307.81|305.21|305.4|302.8|0
1666020900000|2022-10-17 15:35:00|305.97|303.37|305.39|302.79|307.29|304.69|305.28|302.68|0
1666021200000|2022-10-17 15:40:00|305.28|302.68|304.48|301.88|305.39|302.79|302.76|300.16|0
1666021500000|2022-10-17 15:45:00|304.59|301.99|304.02|301.42|305.39|302.79|303.79|301.19|0
1666021800000|2022-10-17 15:50:00|304.13|301.53|301.96|299.36|304.82|302.22|301.51|298.91|0
1666022100000|2022-10-17 15:55:00|301.85|299.25|303.9|301.3|304.36|301.76|301.85|299.25|0
1666022400000|2022-10-17 16:00:00|304.13|301.53|304.58|301.98|304.92|302.32|302.64|300.04|0
1666022700000|2022-10-17 16:05:00|304.81|302.21|301.05|298.45|304.81|302.21|300.93|298.33|0
1666023000000|2022-10-17 16:10:00|301.16|298.56|304.23|301.63|306.18|303.58|301.16|298.56|0
1666023300000|2022-10-17 16:15:00|304.35|301.75|305.95|303.35|306.41|303.81|304.01|301.41|0
1666023600000|2022-10-17 16:20:00|306.18|303.58|305.95|303.35|307.33|304.73|305.49|302.89|0
1666023900000|2022-10-17 16:25:00|305.6|303|304.34|301.74|306.06|303.46|303.31|300.71|0
1666024200000|2022-10-17 16:30:00|304.23|301.63|302.4|299.8|304.57|301.97|302.17|299.57|0
1666024500000|2022-10-17 16:35:00|302.29|299.69|303.88|301.28|304.8|302.2|301.83|299.23|0
1666024800000|2022-10-17 16:40:00|304.11|301.51|306.4|303.8|308.47|305.87|303.99|301.39|0
1666025100000|2022-10-17 16:45:00|306.63|304.03|305.82|303.22|308.24|305.64|305.02|302.42|0
1666025400000|2022-10-17 16:50:00|305.71|303.11|304.1|301.5|306.28|303.68|304.1|301.5|0
1666025700000|2022-10-17 16:55:00|304.22|301.62|305.82|303.22|306.74|304.14|304.1|301.5|0
1666026000000|2022-10-17 17:00:00|305.7|303.1|306.73|304.13|308.46|305.86|305.13|302.53|0
1666026300000|2022-10-17 17:05:00|306.62|304.02|305.24|302.64|306.62|304.02|304.32|301.72|0
1666026600000|2022-10-17 17:10:00|305.47|302.87|305.24|302.64|305.7|303.1|304.44|301.84|0
1666026900000|2022-10-17 17:15:00|305.35|302.75|306.15|303.55|306.61|304.01|303.52|300.92|0
1666027200000|2022-10-17 17:20:00|306.38|303.78|302.61|300.01|306.84|304.24|302.27|299.67|0
1666027500000|2022-10-17 17:25:00|302.49|299.89|303.4|300.8|304.32|301.72|302.49|299.89|0
1666027800000|2022-10-17 17:30:00|303.29|300.69|303.17|300.57|303.86|301.26|302.72|300.12|0
1666028100000|2022-10-17 17:35:00|303.29|300.69|302.6|300|303.63|301.03|302.49|299.89|0
1666028400000|2022-10-17 17:40:00|302.49|299.89|303.62|301.02|303.97|301.37|302.48|299.88|0
1666028700000|2022-10-17 17:45:00|303.85|301.25|301.23|298.63|303.97|301.37|300.66|298.06|0
1666029000000|2022-10-17 17:50:00|301.12|298.52|301.34|298.74|301.69|299.09|300.55|297.95|0
1666029300000|2022-10-17 17:55:00|301.46|298.86|301.68|299.08|302.48|299.88|301.11|298.51|0
1666029600000|2022-10-17 18:00:00|301.79|299.19|302.47|299.87|303.04|300.44|299.53|296.93|0
1666029900000|2022-10-17 18:05:00|302.53|299.93|302.47|299.87|303.84|301.24|302.25|299.65|0
1666030200000|2022-10-17 18:10:00|302.59|299.99|303.61|301.01|304.3|301.7|302.02|299.42|0
1666030500000|2022-10-17 18:15:00|303.72|301.12|303.38|300.78|304.98|302.38|303.38|300.78|0
1666030800000|2022-10-17 18:20:00|303.49|300.89|305.32|302.72|305.9|303.3|303.49|300.89|0
1666031100000|2022-10-17 18:25:00|305.44|302.84|304.86|302.26|306.93|304.33|304.4|301.8|0
1666031400000|2022-10-17 18:30:00|304.75|302.15|305.78|303.18|306.35|303.75|304.63|302.03|0
1666031700000|2022-10-17 18:35:00|305.89|303.29|303.03|300.43|305.89|303.29|302.92|300.32|0
1666032000000|2022-10-17 18:40:00|303.14|300.54|302.46|299.86|303.37|300.77|301.89|299.29|0
1666032300000|2022-10-17 18:45:00|302.34|299.74|302.91|300.31|303.6|301|302|299.4|0
1666032600000|2022-10-17 18:50:00|303.02|300.42|305.02|302.42|305.48|302.88|302.91|300.31|0
1666032900000|2022-10-17 18:55:00|305.14|302.54|305.37|302.77|305.6|303|303.88|301.28|0
1666033200000|2022-10-17 19:00:00|305.48|302.88|306.39|303.79|307.31|304.71|304.22|301.62|0
1666033500000|2022-10-17 19:05:00|305.71|303.11|306.85|304.25|307.66|305.06|304.91|302.31|0
1666033800000|2022-10-17 19:10:00|306.97|304.37|306.27|303.67|307.77|305.17|305.93|303.33|0
1666034100000|2022-10-17 19:15:00|306.39|303.79|306.04|303.44|307.77|305.17|305.82|303.22|0
1666034400000|2022-10-17 19:20:00|306.16|303.56|304.78|302.18|307.88|305.28|304.78|302.18|0
1666034700000|2022-10-17 19:25:00|304.67|302.07|304.55|301.95|305.81|303.21|304.32|301.72|0
1666035000000|2022-10-17 19:30:00|304.44|301.84|303.87|301.27|305.58|302.98|303.07|300.47|0
1666035300000|2022-10-17 19:35:00|303.75|301.15|304.78|302.18|305.01|302.41|303.75|301.15|0
1666035600000|2022-10-17 19:40:00|304.89|302.29|302.16|299.56|305.46|302.86|301.82|299.22|0
1666035900000|2022-10-17 19:45:00|302.61|300.01|303.86|301.26|304.09|301.49|301.93|299.33|0
1666036200000|2022-10-17 19:50:00|302.95|300.35|303.15|300.55|304.51|301.91|301.93|299.33|0
1666036500000|2022-10-17 19:55:00|303.6|301|306.11|303.51|308.06|305.46|303.37|300.77|0
1666036800000|2022-10-17 20:00:00|306.45|303.85|304.85|302.25|306.45|303.85|304.74|302.14|0
1666037100000|2022-10-17 20:05:00|304.74|302.14|303.25|300.65|304.74|302.14|303.14|300.54|0
1666037400000|2022-10-17 20:10:00|303.31|300.71|303.36|300.76|303.59|300.99|303.14|300.54|0
1666037700000|2022-10-17 20:15:00|303.24|300.44|301.53|298.73|303.46|300.66|301.53|298.73|0
1666038000000|2022-10-17 20:20:00|301.65|298.85|302.1|299.3|302.67|299.87|301.65|298.85|0
1666038300000|2022-10-17 20:25:00|301.98|299.18|302.21|299.41|302.21|299.41|301.87|299.07|0
1666038600000|2022-10-17 20:30:00|302.32|299.52|302.09|299.29|302.44|299.64|301.98|299.18|0
1666038900000|2022-10-17 20:35:00|301.98|299.18|301.75|298.95|302.32|299.52|301.53|298.73|0
1666039200000|2022-10-17 20:40:00|301.81|299.01|300.73|297.93|301.86|299.06|300.51|297.71|0
1666039500000|2022-10-17 20:45:00|300.62|297.82|300.84|298.04|301.18|298.38|300.51|297.71|0
1666039800000|2022-10-17 20:50:00|300.96|298.16|301.41|298.61|301.63|298.83|300.96|298.16|0
1666040100000|2022-10-17 20:55:00|301.52|298.72|301.79|298.99|301.92|299.12|301.41|298.61|0
1666040400000|2022-10-17 21:00:00|301.77|298.97|301.62|298.82|301.99|299.19|301.62|298.82|0
1666040700000|2022-10-17 21:05:00|301.59|298.79|301.62|298.82|302|299.2|301.57|298.77|0
1666041000000|2022-10-17 21:10:00|301.55|298.75|300.87|298.07|301.55|298.75|300.87|298.07|0
1666041300000|2022-10-17 21:15:00|300.89|298.09|300.83|298.03|301.07|298.27|300.82|298.02|0
1666041600000|2022-10-17 21:20:00|300.85|298.05|301.15|298.35|301.15|298.35|300.85|298.05|0
1666041900000|2022-10-17 21:25:00|300.97|298.17|300.7|297.9|301.2|298.4|300.68|297.88|0
1666042200000|2022-10-17 21:30:00|300.67|297.87|300.81|298.01|300.85|298.05|300.67|297.87|0
1666042500000|2022-10-17 21:35:00|300.8|298|300.46|297.66|300.8|298|300.46|297.66|0
1666042800000|2022-10-17 21:40:00|300.53|297.73|300.53|297.73|300.66|297.86|300.53|297.73|0
1666043100000|2022-10-17 21:45:00|300.64|297.84|300.38|297.58|300.69|297.89|300.36|297.56|0
1666043400000|2022-10-17 21:50:00|300.36|297.56|300.48|297.68|300.67|297.87|300.36|297.56|0
1666043700000|2022-10-17 21:55:00|300.49|297.69|298.71|295.91|300.49|297.69|298.61|295.81|0
1666044000000|2022-10-17 22:00:00|297.16|294.36|298|295.2|298.22|295.42|295.71|292.91|0
1666044300000|2022-10-17 22:05:00|297.94|295.14|298.11|295.31|298.44|295.64|297.77|294.97|0
1666044600000|2022-10-17 22:10:00|297.88|295.08|297.99|295.19|298.27|295.47|297.43|294.63|0
1666044900000|2022-10-17 22:15:00|298.1|295.3|296.42|293.62|298.44|295.64|296.2|293.4|0
1666045200000|2022-10-17 22:20:00|296.37|293.57|295.75|292.95|297.32|294.52|295.75|292.95|0
1666045500000|2022-10-17 22:25:00|295.86|293.06|294.75|291.95|295.86|293.06|294.08|291.28|0
1666045800000|2022-10-17 22:30:00|294.86|292.06|295.52|292.72|295.75|292.95|294.86|292.06|0
1666046100000|2022-10-17 22:35:00|295.63|292.83|296.3|293.5|296.41|293.61|295.63|292.83|0
1666046400000|2022-10-17 22:40:00|296.19|293.39|296.19|293.39|296.69|293.89|295.97|293.17|0
1666046700000|2022-10-17 22:45:00|296.08|293.28|295.52|292.72|296.3|293.5|295.41|292.61|0
1666047000000|2022-10-17 22:50:00|295.41|292.61|295.4|292.6|295.85|293.05|295.07|292.27|0
1666047300000|2022-10-17 22:55:00|295.18|292.38|295.51|292.71|295.51|292.71|295.07|292.27|0
1666047600000|2022-10-17 23:00:00|295.35|292.55|295.29|292.49|295.68|292.88|295.07|292.27|0
1666047900000|2022-10-17 23:05:00|295.18|292.38|294.84|292.04|295.4|292.6|294.84|292.04|0
1666048200000|2022-10-17 23:10:00|294.79|291.99|294.06|291.26|294.84|292.04|293.95|291.15|0
1666048500000|2022-10-17 23:15:00|294.17|291.37|293.95|291.15|294.39|291.59|293.73|290.93|0
1666048800000|2022-10-17 23:20:00|294.06|291.26|293.83|291.03|294.28|291.48|293.72|290.92|0
1666049100000|2022-10-17 23:25:00|293.72|290.92|293.06|290.26|294.05|291.25|292.94|290.14|0
1666049400000|2022-10-17 23:30:00|293.17|290.37|293.83|291.03|293.94|291.14|292.72|289.92|0
1666049700000|2022-10-17 23:35:00|293.72|290.92|292.72|289.92|293.72|290.92|292.72|289.92|0
1666050000000|2022-10-17 23:40:00|292.61|289.81|292.05|289.25|292.72|289.92|291.61|288.81|0
1666050300000|2022-10-17 23:45:00|292.16|289.36|291.94|289.14|292.83|290.03|291.94|289.14|0
1666050600000|2022-10-17 23:50:00|291.83|289.03|292.93|290.13|293.04|290.24|291.39|288.59|0
1666050900000|2022-10-17 23:55:00|293.04|290.24|292.49|289.69|293.04|290.24|292.49|289.69|0
1666051200000|2022-10-18 00:00:00|292.6|289.8|293.93|291.13|294.26|291.46|292.27|289.47|0
1666051500000|2022-10-18 00:05:00|293.82|291.02|292.93|290.13|294.48|291.68|292.93|290.13|0
1666051800000|2022-10-18 00:10:00|292.82|290.02|292.76|289.96|293.48|290.68|292.48|289.68|0
1666052100000|2022-10-18 00:15:00|292.92|290.12|293.14|290.34|293.7|290.9|292.92|290.12|0
1666052400000|2022-10-18 00:20:00|293.25|290.45|293.58|290.78|294.03|291.23|292.92|290.12|0
1666052700000|2022-10-18 00:25:00|293.64|290.84|292.92|290.12|293.64|290.84|292.59|289.79|0
1666053000000|2022-10-18 00:30:00|293.03|290.23|293.58|290.78|293.91|291.11|292.59|289.79|0
1666053300000|2022-10-18 00:35:00|293.69|290.89|293.86|291.06|294.58|291.78|293.58|290.78|0
1666053600000|2022-10-18 00:40:00|293.91|291.11|294.02|291.22|294.19|291.39|293.58|290.78|0
1666053900000|2022-10-18 00:45:00|294.08|291.28|293.91|291.11|294.24|291.44|293.46|290.66|0
1666054200000|2022-10-18 00:50:00|293.85|291.05|294.3|291.5|294.68|291.88|293.85|291.05|0
1666054500000|2022-10-18 00:55:00|294.35|291.55|293.02|290.22|294.57|291.77|292.9|290.1|0
1666054800000|2022-10-18 01:00:00|293.13|290.33|293.68|290.88|293.9|291.1|292.9|290.1|0
1666055100000|2022-10-18 01:05:00|293.57|290.77|292.74|289.94|294.01|291.21|292.68|289.88|0
1666055400000|2022-10-18 01:10:00|292.79|289.99|292.79|289.99|293.12|290.32|292.35|289.55|0
1666055700000|2022-10-18 01:15:00|292.68|289.88|294.12|291.32|294.45|291.65|292.68|289.88|0
1666056000000|2022-10-18 01:20:00|294.34|291.54|294.56|291.76|295.23|292.43|294|291.2|0
1666056300000|2022-10-18 01:25:00|294.62|291.82|294.44|291.64|294.73|291.93|294.33|291.53|0
1666056600000|2022-10-18 01:30:00|294.33|291.53|295.33|292.53|295.78|292.98|294.22|291.42|0
1666056900000|2022-10-18 01:35:00|295.44|292.64|295|292.2|295.78|292.98|294.66|291.86|0
1666057200000|2022-10-18 01:40:00|294.89|292.09|294.66|291.86|295|292.2|294.22|291.42|0
1666057500000|2022-10-18 01:45:00|294.55|291.75|294.77|291.97|295.22|292.42|294.33|291.53|0
1666057800000|2022-10-18 01:50:00|294.94|292.14|295.05|292.25|295.44|292.64|294.94|292.14|0
1666058100000|2022-10-18 01:55:00|295.1|292.3|295.1|292.3|295.77|292.97|294.99|292.19|0
1666058400000|2022-10-18 02:00:00|295.21|292.41|295.1|292.3|295.77|292.97|295.1|292.3|0
1666058700000|2022-10-18 02:05:00|295.27|292.47|295.76|292.96|295.99|293.19|295.21|292.41|0
1666059000000|2022-10-18 02:10:00|295.87|293.07|295.76|292.96|296.21|293.41|295.43|292.63|0
1666059300000|2022-10-18 02:15:00|295.87|293.07|295.54|292.74|295.87|293.07|295.09|292.29|0
1666059600000|2022-10-18 02:20:00|295.65|292.85|295.87|293.07|295.93|293.13|295.53|292.73|0
1666059900000|2022-10-18 02:25:00|295.98|293.18|295.37|292.57|296.09|293.29|295.37|292.57|0
1666060200000|2022-10-18 02:30:00|295.31|292.51|295.48|292.68|295.64|292.84|295.2|292.4|0
1666060500000|2022-10-18 02:35:00|295.53|292.73|295.64|292.84|295.86|293.06|295.42|292.62|0
1666060800000|2022-10-18 02:40:00|295.7|292.9|296.19|293.39|296.19|293.39|295.42|292.62|0
1666061100000|2022-10-18 02:45:00|296.31|293.51|296.08|293.28|296.42|293.62|296.08|293.28|0
1666061400000|2022-10-18 02:50:00|296.19|293.39|295.41|292.61|296.3|293.5|295.41|292.61|0
1666061700000|2022-10-18 02:55:00|295.36|292.56|295.52|292.72|295.63|292.83|295.07|292.27|0
1666062000000|2022-10-18 03:00:00|295.41|292.61|294.74|291.94|295.52|292.72|294.63|291.83|0
1666062300000|2022-10-18 03:05:00|294.85|292.05|294.29|291.49|294.85|292.05|294.07|291.27|0
1666062600000|2022-10-18 03:10:00|294.35|291.55|294.51|291.71|294.73|291.93|294.18|291.38|0
1666062900000|2022-10-18 03:15:00|294.4|291.6|293.06|290.26|294.4|291.6|292.95|290.15|0
1666063200000|2022-10-18 03:20:00|293.18|290.38|293.39|290.59|293.95|291.15|293.18|290.38|0
1666063500000|2022-10-18 03:25:00|293.51|290.71|293.17|290.37|293.95|291.15|293.17|290.37|0
1666063800000|2022-10-18 03:30:00|293.28|290.48|289.64|286.84|293.39|290.59|288.87|286.07|0
1666064100000|2022-10-18 03:35:00|289.53|286.73|288.43|285.63|289.86|287.06|288.43|285.63|0
1666064400000|2022-10-18 03:40:00|287.67|284.87|282.41|279.61|288.54|285.74|282.41|279.61|0
1666064700000|2022-10-18 03:45:00|282.03|279.23|281.17|278.37|283.54|280.74|280.52|277.72|0
1666065000000|2022-10-18 03:50:00|281.27|278.47|281.06|278.26|282.35|279.55|280.41|277.61|0
1666065300000|2022-10-18 03:55:00|280.95|278.15|282.56|279.76|282.56|279.76|280.95|278.15|0
1666065600000|2022-10-18 04:00:00|282.45|279.65|283.38|280.58|285.02|282.22|280.62|277.82|0
1666065900000|2022-10-18 04:05:00|283.43|280.63|283.75|280.95|283.8|281|282.36|279.56|0
1666066200000|2022-10-18 04:10:00|283.91|281.11|281.98|279.18|284.02|281.22|281.23|278.43|0
1666066500000|2022-10-18 04:15:00|281.72|278.92|279.8|277|281.98|279.18|278.79|275.99|0
1666066800000|2022-10-18 04:20:00|279.74|276.94|277.94|275.14|279.95|277.15|277.83|275.03|0
1666067100000|2022-10-18 04:25:00|277.83|275.03|277.09|274.29|277.83|275.03|275.83|273.03|0
1666067400000|2022-10-18 04:30:00|277.2|274.4|275.93|273.13|277.89|275.09|275.62|272.82|0
1666067700000|2022-10-18 04:35:00|276.14|273.34|278.14|275.34|278.14|275.34|276.14|273.34|0
1666068000000|2022-10-18 04:40:00|278.04|275.24|279.2|276.4|279.41|276.61|277.93|275.13|0
1666068300000|2022-10-18 04:45:00|279.15|276.35|279.73|276.93|279.73|276.93|278.78|275.98|0
1666068600000|2022-10-18 04:50:00|279.83|277.03|280.15|277.35|280.26|277.46|279.41|276.61|0
1666068900000|2022-10-18 04:55:00|280.04|277.24|280.15|277.35|280.58|277.78|279.51|276.71|0
1666069200000|2022-10-18 05:00:00|280.04|277.24|279.56|276.76|280.57|277.77|279.3|276.5|0
1666069500000|2022-10-18 05:05:00|279.51|276.71|281.74|278.94|281.74|278.94|279.19|276.39|0
1666069800000|2022-10-18 05:10:00|281.64|278.84|280.89|278.09|282.33|279.53|280.89|278.09|0
1666070100000|2022-10-18 05:15:00|280.78|277.98|281.52|278.72|281.9|279.1|280.78|277.98|0
1666070400000|2022-10-18 05:20:00|281.58|278.78|281.84|279.04|282.16|279.36|281.2|278.4|0
1666070700000|2022-10-18 05:25:00|282.06|279.26|281.95|279.15|282.27|279.47|281.31|278.51|0
1666071000000|2022-10-18 05:30:00|282.16|279.36|281.2|278.4|282.16|279.36|281.2|278.4|0
1666071300000|2022-10-18 05:35:00|281.15|278.35|280.88|278.08|281.73|278.93|280.66|277.86|0
1666071600000|2022-10-18 05:40:00|280.77|277.97|281.3|278.5|282|279.2|280.56|277.76|0
1666071900000|2022-10-18 05:45:00|281.41|278.61|281.62|278.82|282|279.2|281.19|278.39|0
1666072200000|2022-10-18 05:50:00|281.67|278.87|281.72|278.92|282.04|279.24|281.3|278.5|0
1666072500000|2022-10-18 05:55:00|281.83|279.03|283.54|280.74|284.29|281.49|281.83|279.03|0
1666072800000|2022-10-18 06:00:00|283.33|280.53|284.5|281.7|284.83|282.03|283.33|280.53|0
1666073100000|2022-10-18 06:05:00|284.4|281.6|284.61|281.81|285.04|282.24|284.29|281.49|0
1666073400000|2022-10-18 06:10:00|284.5|281.7|282.68|279.88|284.5|281.7|282.57|279.77|0
1666073700000|2022-10-18 06:15:00|282.57|279.77|282.52|279.72|283.16|280.36|281.5|278.7|0
1666074000000|2022-10-18 06:20:00|282.46|279.66|281.71|278.91|282.67|279.87|280.86|278.06|0
1666074300000|2022-10-18 06:25:00|281.6|278.8|280.96|278.16|281.82|279.02|280.64|277.84|0
1666074600000|2022-10-18 06:30:00|281.02|278.22|281.49|278.69|282.45|279.65|281.02|278.22|0
1666074900000|2022-10-18 06:35:00|281.38|278.58|283.14|280.34|286.84|284.04|280.85|278.05|0
1666075200000|2022-10-18 06:40:00|283.09|280.29|279.43|276.63|283.09|280.29|279.43|276.63|0
1666075500000|2022-10-18 06:45:00|279.54|276.74|282.18|279.38|282.18|279.38|279.54|276.74|0
1666075800000|2022-10-18 06:50:00|282.29|279.49|283.46|280.66|284.1|281.3|281.97|279.17|0
1666076100000|2022-10-18 06:55:00|283.51|280.71|284.2|281.4|284.52|281.72|283.35|280.55|0
1666076400000|2022-10-18 07:00:00|284.63|281.83|286.18|283.38|286.34|283.54|284.63|281.83|0
1666076700000|2022-10-18 07:05:00|285.92|283.32|287.69|285.09|289.04|286.44|285.81|283.21|0
1666077000000|2022-10-18 07:10:00|287.32|284.72|287.82|285.22|288.04|285.44|284.88|282.28|0
1666077300000|2022-10-18 07:15:00|287.66|285.06|287.99|285.39|288.58|285.98|286.64|284.04|0
1666077600000|2022-10-18 07:20:00|287.93|285.33|286.2|283.6|290.21|287.61|286.2|283.6|0
1666077900000|2022-10-18 07:25:00|286.09|283.49|286.31|283.71|287.28|284.68|285.13|282.53|0
1666078200000|2022-10-18 07:30:00|286.36|283.76|284.59|281.99|286.41|283.81|283.84|281.24|0
1666078500000|2022-10-18 07:35:00|284.27|281.67|284.91|282.31|285.44|282.84|284.16|281.56|0
1666078800000|2022-10-18 07:40:00|284.8|282.2|284.69|282.09|284.91|282.31|283.73|281.13|0
1666079100000|2022-10-18 07:45:00|284.48|281.88|283.67|281.07|285.01|282.41|283.51|280.91|0
1666079400000|2022-10-18 07:50:00|283.62|281.02|282.87|280.27|284.15|281.55|282.76|280.16|0
1666079700000|2022-10-18 07:55:00|282.76|280.16|282.12|279.52|283.08|280.48|281.17|278.57|0
1666080000000|2022-10-18 08:00:00|282.23|279.63|283.03|280.43|283.29|280.69|281.75|279.15|0
1666080300000|2022-10-18 08:05:00|282.97|280.37|283.5|280.9|283.93|281.33|282.01|279.41|0
1666080600000|2022-10-18 08:10:00|283.4|280.8|283.66|281.06|283.88|281.28|282.86|280.26|0
1666080900000|2022-10-18 08:15:00|283.71|281.11|283.82|281.22|284.03|281.43|283.39|280.79|0
1666081200000|2022-10-18 08:20:00|283.71|281.11|284.99|282.39|285.53|282.93|283.71|281.11|0
1666081500000|2022-10-18 08:25:00|284.89|282.29|284.56|281.96|285.42|282.82|283.6|281|0
1666081800000|2022-10-18 08:30:00|284.35|281.75|284.78|282.18|284.88|282.28|283.6|281|0
1666082100000|2022-10-18 08:35:00|284.72|282.12|286.06|283.46|286.49|283.89|284.72|282.12|0
1666082400000|2022-10-18 08:40:00|285.9|283.3|288.43|285.83|288.54|285.94|285.63|283.03|0
1666082700000|2022-10-18 08:45:00|288.49|285.89|287.19|284.59|288.87|286.27|287.13|284.53|0
1666083000000|2022-10-18 08:50:00|287.13|284.53|288.1|285.5|288.1|285.5|286.81|284.21|0
1666083300000|2022-10-18 08:55:00|288.16|285.56|291.69|289.09|291.69|289.09|288|285.4|0
1666083600000|2022-10-18 09:00:00|291.74|289.14|291.14|288.54|293.65|291.05|290.49|287.89|0
1666083900000|2022-10-18 09:05:00|291.68|289.08|293.76|291.16|294.09|291.49|291.57|288.97|0
1666084200000|2022-10-18 09:10:00|293.54|290.94|292.12|289.52|293.98|291.38|291.41|288.81|0
1666084500000|2022-10-18 09:15:00|292.01|289.41|291.35|288.75|292.44|289.84|290.59|287.99|0
1666084800000|2022-10-18 09:20:00|291.24|288.64|293.21|290.61|293.92|291.32|291.24|288.64|0
1666085100000|2022-10-18 09:25:00|293.32|290.72|292.22|289.62|294.19|291.59|292.22|289.62|0
1666085400000|2022-10-18 09:30:00|292.11|289.51|294.08|291.48|294.47|291.87|291.13|288.53|0
1666085700000|2022-10-18 09:35:00|294.19|291.59|293.97|291.37|294.47|291.87|292.87|290.27|0
1666086000000|2022-10-18 09:40:00|293.86|291.26|293.2|290.6|294.63|292.03|293.2|290.6|0
1666086300000|2022-10-18 09:45:00|293.31|290.71|291.45|288.85|293.64|291.04|291.01|288.41|0
1666086600000|2022-10-18 09:50:00|291.66|289.06|290.68|288.08|292.21|289.61|290.63|288.03|0
1666086900000|2022-10-18 09:55:00|290.74|288.14|288.78|286.18|291.01|288.41|288.78|286.18|0
1666087200000|2022-10-18 10:00:00|288.83|286.23|287.96|285.36|289.27|286.67|287.64|285.04|0
1666087500000|2022-10-18 10:05:00|287.86|285.26|288.94|286.34|289.59|286.99|287.21|284.61|0
1666087800000|2022-10-18 10:10:00|289.04|286.44|289.28|286.68|291.02|288.42|289.04|286.44|0
1666088100000|2022-10-18 10:15:00|289.17|286.57|288.74|286.14|289.28|286.68|288.52|285.92|0
1666088400000|2022-10-18 10:20:00|288.52|285.92|287.12|284.52|288.74|286.14|286.91|284.31|0
1666088700000|2022-10-18 10:25:00|287.23|284.63|287.66|285.06|288.69|286.09|286.26|283.66|0
1666089000000|2022-10-18 10:30:00|287.77|285.17|287.98|285.38|289.27|286.67|287.77|285.17|0
1666089300000|2022-10-18 10:35:00|288.14|285.54|285.13|282.53|288.19|285.59|283.85|281.25|0
1666089600000|2022-10-18 10:40:00|285.46|282.86|287.22|284.62|287.65|285.05|284.76|282.16|0
1666089900000|2022-10-18 10:45:00|287.54|284.94|287.54|284.94|287.86|285.26|286.25|283.65|0
1666090200000|2022-10-18 10:50:00|287.7|285.1|288.72|286.12|289.16|286.56|287.54|284.94|0
1666090500000|2022-10-18 10:55:00|288.62|286.02|289.37|286.77|290.02|287.42|288.08|285.48|0
1666090800000|2022-10-18 11:00:00|289.21|286.61|286.89|284.29|289.59|286.99|285.82|283.22|0
1666091100000|2022-10-18 11:05:00|286.84|284.24|285.32|282.72|287|284.4|283.74|281.14|0
1666091400000|2022-10-18 11:10:00|285.21|282.61|285.27|282.67|285.86|283.26|284.25|281.65|0
1666091700000|2022-10-18 11:15:00|285.53|282.93|286.28|283.68|286.28|283.68|285.1|282.5|0
1666092000000|2022-10-18 11:20:00|286.07|283.47|284.73|282.13|286.07|283.47|283.93|281.33|0
1666092300000|2022-10-18 11:25:00|284.67|282.07|284.88|282.28|285.74|283.14|284.24|281.64|0
1666092600000|2022-10-18 11:30:00|284.99|282.39|283.49|280.89|284.99|282.39|282.86|280.26|0
1666092900000|2022-10-18 11:35:00|283.44|280.84|282.64|280.04|284.45|281.85|282.54|279.94|0
1666093200000|2022-10-18 11:40:00|282.54|279.94|280.94|278.34|282.96|280.36|280.42|277.82|0
1666093500000|2022-10-18 11:45:00|281.26|278.66|279.78|277.18|282.32|279.72|279.78|277.18|0
1666093800000|2022-10-18 11:50:00|279.89|277.29|281.15|278.55|281.26|278.66|279.78|277.18|0
1666094100000|2022-10-18 11:55:00|281.26|278.66|281.04|278.44|281.79|279.19|280.52|277.92|0
1666094400000|2022-10-18 12:00:00|281.15|278.55|280.72|278.12|281.47|278.87|280.09|277.49|0
1666094700000|2022-10-18 12:05:00|280.62|278.02|279.77|277.17|281.15|278.55|279.67|277.07|0
1666095000000|2022-10-18 12:10:00|279.35|276.75|276.83|274.23|279.56|276.96|276.62|274.02|0
1666095300000|2022-10-18 12:15:00|277.04|274.44|277.87|275.27|278.14|275.54|275.89|273.29|0
1666095600000|2022-10-18 12:20:00|277.77|275.17|279.03|276.43|279.13|276.53|276.99|274.39|0
1666095900000|2022-10-18 12:25:00|278.92|276.32|278.08|275.48|280.08|277.48|278.08|275.48|0
1666096200000|2022-10-18 12:30:00|277.87|275.27|275.26|272.66|277.87|275.27|274.84|272.24|0
1666096500000|2022-10-18 12:35:00|275.36|272.76|274.94|272.34|276.09|273.49|274.63|272.03|0
1666096800000|2022-10-18 12:40:00|275.15|272.55|275.67|273.07|275.77|273.17|274.11|271.51|0
1666097100000|2022-10-18 12:45:00|275.56|272.96|273.07|270.47|277.55|274.95|272.86|270.26|0
1666097400000|2022-10-18 12:50:00|272.97|270.37|275.12|272.52|275.22|272.62|272.34|269.74|0
1666097700000|2022-10-18 12:55:00|275.01|272.41|274.49|271.89|275.01|272.41|273.56|270.96|0
1666098000000|2022-10-18 13:00:00|274.28|271.68|276.05|273.45|276.15|273.55|273.76|271.16|0
1666098300000|2022-10-18 13:05:00|276|273.4|277.3|274.7|277.83|275.23|275.95|273.35|0
1666098600000|2022-10-18 13:10:00|277.2|274.6|278.56|275.96|278.77|276.17|276.46|273.86|0
1666098900000|2022-10-18 13:15:00|278.66|276.06|279.08|276.48|279.61|277.01|277.82|275.22|0
1666099200000|2022-10-18 13:20:00|279.29|276.69|277.29|274.69|279.29|276.69|277.09|274.49|0
1666099500000|2022-10-18 13:25:00|277.19|274.59|274.58|271.98|277.4|274.8|274.37|271.77|0
1666099800000|2022-10-18 13:30:00|274.22|271.62|277.5|274.9|277.6|275|273.23|270.63|0
1666100100000|2022-10-18 13:35:00|277.71|275.11|277.08|274.48|277.92|275.32|274.79|272.19|0
1666100400000|2022-10-18 13:40:00|276.97|274.37|278.54|275.94|279.49|276.89|276.14|273.54|0
1666100700000|2022-10-18 13:45:00|278.33|275.73|279.07|276.47|281.82|279.22|278.33|275.73|0
1666101000000|2022-10-18 13:50:00|278.86|276.26|285.19|282.59|285.29|282.69|278.02|275.42|0
1666101300000|2022-10-18 13:55:00|284.86|282.26|282.84|280.24|284.86|282.26|281.14|278.54|0
1666101600000|2022-10-18 14:00:00|282.2|279.6|279.44|276.84|282.57|279.97|278.81|276.21|0
1666101900000|2022-10-18 14:05:00|279.23|276.63|278.08|275.48|281.13|278.53|277.55|274.95|0
1666102200000|2022-10-18 14:10:00|277.97|275.37|279.44|276.84|279.44|276.84|277.34|274.74|0
1666102500000|2022-10-18 14:15:00|279.55|276.95|281.45|278.85|282.62|280.02|278.39|275.79|0
1666102800000|2022-10-18 14:20:00|281.34|278.74|285.28|282.68|285.76|283.16|281.23|278.63|0
1666103100000|2022-10-18 14:25:00|285.07|282.47|287.43|284.83|287.64|285.04|284.21|281.61|0
1666103400000|2022-10-18 14:30:00|287.53|284.93|287.29|284.69|288.72|286.12|286.4|283.8|0
1666103700000|2022-10-18 14:35:00|287.07|284.47|290.75|288.15|291.29|288.69|287.07|284.47|0
1666104000000|2022-10-18 14:40:00|290.86|288.26|287.5|284.9|290.86|288.26|287.5|284.9|0
1666104300000|2022-10-18 14:45:00|287.28|284.68|285.56|282.96|288.69|286.09|284.7|282.1|0
1666104600000|2022-10-18 14:50:00|285.77|283.17|286.85|284.25|288.03|285.43|285.77|283.17|0
1666104900000|2022-10-18 14:55:00|287.17|284.57|289|286.4|289.22|286.62|286.95|284.35|0
1666105200000|2022-10-18 15:00:00|289.44|286.84|288.14|285.54|291.18|288.58|287.92|285.32|0
1666105500000|2022-10-18 15:05:00|288.46|285.86|292.92|290.32|293.47|290.87|287.17|284.57|0
1666105800000|2022-10-18 15:10:00|292.7|290.1|297.13|294.53|297.69|295.09|291.13|288.53|0
1666106100000|2022-10-18 15:15:00|297.24|294.64|298.91|296.31|299.13|296.53|295.69|293.09|0
1666106400000|2022-10-18 15:20:00|298.8|296.2|302.7|300.1|303.04|300.44|298.13|295.53|0
1666106700000|2022-10-18 15:25:00|301.49|298.89|298.78|296.18|301.94|299.34|298|295.4|0
1666107000000|2022-10-18 15:30:00|298.67|296.07|299.23|296.63|301.36|298.76|298.22|295.62|0
1666107300000|2022-10-18 15:35:00|299.11|296.51|301.36|298.76|304.07|301.47|298.67|296.07|0
1666107600000|2022-10-18 15:40:00|301.02|298.42|300.34|297.74|303.62|301.02|300.34|297.74|0
1666107900000|2022-10-18 15:45:00|300.23|297.63|297.65|295.05|300.91|298.31|297.21|294.61|0
1666108200000|2022-10-18 15:50:00|297.99|295.39|296.98|294.38|298.21|295.61|296.32|293.72|0
1666108500000|2022-10-18 15:55:00|297.1|294.5|296.54|293.94|298.77|296.17|296.31|293.71|0
1666108800000|2022-10-18 16:00:00|296.65|294.05|296.31|293.71|297.54|294.94|296.31|293.71|0
1666109100000|2022-10-18 16:05:00|296.42|293.82|292.71|290.11|299.1|296.5|292.44|289.84|0
1666109400000|2022-10-18 16:10:00|292.77|290.17|288.48|285.88|293.66|291.06|287.38|284.78|0
1666109700000|2022-10-18 16:15:00|288.26|285.66|290.13|287.53|290.24|287.64|286.61|284.01|0
1666110000000|2022-10-18 16:20:00|290.35|287.75|293.21|290.61|293.43|290.83|290.35|287.75|0
1666110300000|2022-10-18 16:25:00|293.32|290.72|291.55|288.95|294.21|291.61|291.11|288.51|0
1666110600000|2022-10-18 16:30:00|291.44|288.84|290.34|287.74|292.88|290.28|289.79|287.19|0
1666110900000|2022-10-18 16:35:00|290.45|287.85|286.94|284.34|290.45|287.85|286.18|283.58|0
1666111200000|2022-10-18 16:40:00|287.05|284.45|287.16|284.56|287.16|284.56|285.09|282.49|0
1666111500000|2022-10-18 16:45:00|287.21|284.61|287.81|285.21|289.24|286.64|287.16|284.56|0
1666111800000|2022-10-18 16:50:00|287.92|285.32|285.41|282.81|288.14|285.54|284.98|282.38|0
1666112100000|2022-10-18 16:55:00|285.3|282.7|289.23|286.63|289.23|286.63|285.19|282.59|0
1666112400000|2022-10-18 17:00:00|288.57|285.97|294.42|291.82|294.75|292.15|288.57|285.97|0
1666112700000|2022-10-18 17:05:00|294.2|291.6|292.86|290.26|294.52|291.92|291.32|288.72|0
1666113000000|2022-10-18 17:10:00|292.64|290.04|289.23|286.63|293.19|290.59|289.12|286.52|0
1666113300000|2022-10-18 17:15:00|289.45|286.85|289.45|286.85|290.44|287.84|288.9|286.3|0
1666113600000|2022-10-18 17:20:00|289.56|286.96|289.56|286.96|291.42|288.82|288.03|285.43|0
1666113900000|2022-10-18 17:25:00|289.77|287.17|287.59|284.99|289.77|287.17|286.83|284.23|0
1666114200000|2022-10-18 17:30:00|287.04|284.44|283.36|280.76|288.02|285.42|283.36|280.76|0
1666114500000|2022-10-18 17:35:00|283.15|280.55|284.66|282.06|284.87|282.27|282.93|280.33|0
1666114800000|2022-10-18 17:40:00|284.33|281.73|284.76|282.16|285.52|282.92|283.47|280.87|0
1666115100000|2022-10-18 17:45:00|284.87|282.27|284.22|281.62|287.15|284.55|284.11|281.51|0
1666115400000|2022-10-18 17:50:00|284.11|281.51|283.35|280.75|285.19|282.59|283.35|280.75|0
1666115700000|2022-10-18 17:55:00|283.46|280.86|283.24|280.64|284.76|282.16|282.06|279.46|0
1666116000000|2022-10-18 18:00:00|283.57|280.97|285.73|283.13|286.05|283.45|282.49|279.89|0
1666116300000|2022-10-18 18:05:00|285.94|283.34|286.16|283.56|286.7|284.1|284|281.4|0
1666116600000|2022-10-18 18:10:00|286.05|283.45|285.4|282.8|286.05|283.45|284.53|281.93|0
1666116900000|2022-10-18 18:15:00|285.61|283.01|286.8|284.2|287.24|284.64|285.29|282.69|0
1666117200000|2022-10-18 18:20:00|286.91|284.31|284.85|282.25|287.78|285.18|284.74|282.14|0
1666117500000|2022-10-18 18:25:00|284.74|282.14|283.88|281.28|286.48|283.88|283.45|280.85|0
1666117800000|2022-10-18 18:30:00|283.77|281.17|285.06|282.46|286.04|283.44|283.77|281.17|0
1666118100000|2022-10-18 18:35:00|284.96|282.36|291.06|288.46|291.89|289.29|284.41|281.81|0
1666118400000|2022-10-18 18:40:00|290.84|288.24|297.04|294.44|297.6|295|290.29|287.69|0
1666118700000|2022-10-18 18:45:00|297.26|294.66|297.02|294.42|300.16|297.56|295.48|292.88|0
1666119000000|2022-10-18 18:50:00|297.35|294.75|295.57|292.97|298.7|296.1|295.12|292.52|0
1666119300000|2022-10-18 18:55:00|295.45|292.85|294.56|291.96|296.35|293.75|293.68|291.08|0
1666119600000|2022-10-18 19:00:00|294.79|292.19|297.23|294.63|298.47|295.87|294.23|291.63|0
1666119900000|2022-10-18 19:05:00|297.35|294.75|296.9|294.3|297.35|294.75|294.78|292.18|0
1666120200000|2022-10-18 19:10:00|296.67|294.07|297.79|295.19|298.57|295.97|295.34|292.74|0
1666120500000|2022-10-18 19:15:00|297.34|294.74|296.45|293.85|299.13|296.53|295.78|293.18|0
1666120800000|2022-10-18 19:20:00|296.67|294.07|294.11|291.51|297.34|294.74|293.78|291.18|0
1666121100000|2022-10-18 19:25:00|294.55|291.95|293.44|290.84|295.55|292.95|293|290.4|0
1666121400000|2022-10-18 19:30:00|293.66|291.06|288.71|286.11|294.33|291.73|287.84|285.24|0
1666121700000|2022-10-18 19:35:00|288.6|286|289.8|287.2|291.45|288.85|288.38|285.78|0
1666122000000|2022-10-18 19:40:00|289.47|286.87|287.93|285.33|292|289.4|287.38|284.78|0
1666122300000|2022-10-18 19:45:00|288.26|285.66|288.47|285.87|289.9|287.3|288.14|285.54|0
1666122600000|2022-10-18 19:50:00|288.58|285.98|289.35|286.75|289.89|287.29|286.4|283.8|0
1666122900000|2022-10-18 19:55:00|289.56|286.96|286.5|283.9|291.21|288.61|286.5|283.9|0
1666123200000|2022-10-18 20:00:00|286.07|283.47|281.42|278.82|289.67|287.07|280.67|278.07|0
1666123500000|2022-10-18 20:05:00|281.59|278.99|281.85|279.25|283.03|280.43|280.46|277.86|0
1666123800000|2022-10-18 20:10:00|281.96|279.36|281.1|278.5|282.17|279.57|280.13|277.53|0
1666124100000|2022-10-18 20:15:00|280.77|277.97|277.14|274.34|280.98|278.18|277.04|274.24|0
1666124400000|2022-10-18 20:20:00|277.04|274.24|277.3|274.5|278.2|275.4|276.98|274.18|0
1666124700000|2022-10-18 20:25:00|277.35|274.55|277.14|274.34|277.99|275.19|277.03|274.23|0
1666125000000|2022-10-18 20:30:00|276.93|274.13|277.67|274.87|277.99|275.19|276.71|273.91|0
1666125300000|2022-10-18 20:35:00|277.56|274.76|275.71|272.91|277.77|274.97|275.71|272.91|0
1666125600000|2022-10-18 20:40:00|275.86|273.06|274.91|272.11|275.86|273.06|274.7|271.9|0
1666125900000|2022-10-18 20:45:00|275.02|272.22|275.01|272.21|275.33|272.53|274.7|271.9|0
1666126200000|2022-10-18 20:50:00|274.91|272.11|276.17|273.37|276.17|273.37|274.91|272.11|0
1666126500000|2022-10-18 20:55:00|276.28|273.48|275.8|273|276.91|274.11|275.8|273|0
1666126800000|2022-10-18 21:00:00|275.97|273.17|275.67|272.87|276.03|273.23|275.56|272.76|0
1666127100000|2022-10-18 21:05:00|275.66|272.86|275.72|272.92|275.83|273.03|275.49|272.69|0
1666127400000|2022-10-18 21:10:00|275.73|272.93|275.19|272.39|275.75|272.95|275.13|272.33|0
1666127700000|2022-10-18 21:15:00|275.21|272.41|275.02|272.22|275.21|272.41|274.82|272.02|0
1666128000000|2022-10-18 21:20:00|275.05|272.25|274.83|272.03|275.14|272.34|274.83|272.03|0
1666128300000|2022-10-18 21:25:00|274.82|272.02|275.05|272.25|275.33|272.53|274.78|271.98|0
1666128600000|2022-10-18 21:30:00|275.08|272.28|274.8|272|275.14|272.34|274.8|272|0
1666128900000|2022-10-18 21:35:00|274.83|272.03|274.9|272.1|275|272.2|274.75|271.95|0
1666129200000|2022-10-18 21:40:00|274.89|272.09|274.91|272.11|275.07|272.27|274.86|272.06|0
1666129500000|2022-10-18 21:45:00|274.9|272.1|275.13|272.33|275.39|272.59|274.87|272.07|0
1666129800000|2022-10-18 21:50:00|275.14|272.34|275.1|272.3|275.54|272.74|275.08|272.28|0
1666130100000|2022-10-18 21:55:00|275.09|272.29|275.54|272.74|275.7|272.9|274.82|272.02|0
1666130400000|2022-10-18 22:00:00|275.25|272.45|277.1|274.3|277.31|274.51|275.04|272.24|0
1666130700000|2022-10-18 22:05:00|276.99|274.19|277.41|274.61|277.41|274.61|276.88|274.08|0
1666131000000|2022-10-18 22:10:00|277.31|274.51|276.88|274.08|277.41|274.61|276.88|274.08|0
1666131300000|2022-10-18 22:15:00|277.3|274.5|278.47|275.67|278.47|275.67|277.3|274.5|0
1666131600000|2022-10-18 22:20:00|278.42|275.62|278.04|275.24|278.79|275.99|277.94|275.14|0
1666131900000|2022-10-18 22:25:00|277.94|275.14|277.3|274.5|278.25|275.45|277.3|274.5|0
1666132200000|2022-10-18 22:30:00|277.4|274.6|277.03|274.23|277.72|274.92|276.66|273.86|0
1666132500000|2022-10-18 22:35:00|277.08|274.28|276.92|274.12|277.19|274.39|276.92|274.12|0
1666132800000|2022-10-18 22:40:00|276.97|274.17|275.91|273.11|276.97|274.17|275.6|272.8|0
1666133100000|2022-10-18 22:45:00|276.12|273.32|275.86|273.06|276.34|273.54|275.86|273.06|0
1666133400000|2022-10-18 22:50:00|275.91|273.11|275.49|272.69|276.02|273.22|275.17|272.37|0
1666133700000|2022-10-18 22:55:00|275.59|272.79|275.38|272.58|275.59|272.79|275.17|272.37|0
1666134000000|2022-10-18 23:00:00|275.33|272.53|274.85|272.05|275.59|272.79|274.85|272.05|0
1666134300000|2022-10-18 23:05:00|274.74|271.94|272.01|269.21|275.06|272.26|271.8|269|0
1666134600000|2022-10-18 23:10:00|271.8|269|270.24|267.44|272.12|269.32|270.13|267.33|0
1666134900000|2022-10-18 23:15:00|270.13|267.33|271.28|268.48|271.44|268.64|270.03|267.23|0
1666135200000|2022-10-18 23:20:00|271.23|268.43|270.44|267.64|271.23|268.43|269.82|267.02|0
1666135500000|2022-10-18 23:25:00|270.55|267.75|272|269.2|272|269.2|270.55|267.75|0
1666135800000|2022-10-18 23:30:00|272.11|269.31|270.85|268.05|272.21|269.41|270.65|267.85|0
1666136100000|2022-10-18 23:35:00|270.8|268|273.36|270.56|273.36|270.56|270.8|268|0
1666136400000|2022-10-18 23:40:00|273.26|270.46|273.67|270.87|274.31|271.51|273.15|270.35|0
1666136700000|2022-10-18 23:45:00|273.78|270.98|273.2|270.4|274.3|271.5|273.15|270.35|0
1666137000000|2022-10-18 23:50:00|273.15|270.35|273.67|270.87|273.67|270.87|272.62|269.82|0
1666137300000|2022-10-18 23:55:00|273.77|270.97|273.77|270.97|274.35|271.55|273.35|270.55|0
1666137600000|2022-10-19 00:00:00|273.88|271.08|273.04|270.24|274.82|272.02|271.68|268.88|0
1666137900000|2022-10-19 00:05:00|272.99|270.19|272.72|269.92|272.99|270.19|271.62|268.82|0
1666138200000|2022-10-19 00:10:00|272.61|269.81|274.61|271.81|275.14|272.34|272.61|269.81|0
1666138500000|2022-10-19 00:15:00|274.82|272.02|274.61|271.81|276.4|273.6|274.61|271.81|0
1666138800000|2022-10-19 00:20:00|274.5|271.7|274.6|271.8|275.87|273.07|274.29|271.49|0
1666139100000|2022-10-19 00:25:00|274.55|271.75|273.76|270.96|274.81|272.01|273.34|270.54|0
1666139400000|2022-10-19 00:30:00|273.71|270.91|274.49|271.69|274.92|272.12|273.13|270.33|0
1666139700000|2022-10-19 00:35:00|274.28|271.48|273.33|270.53|274.39|271.59|272.55|269.75|0
1666140000000|2022-10-19 00:40:00|273.23|270.43|272.49|269.69|273.54|270.74|272.18|269.38|0
1666140300000|2022-10-19 00:45:00|272.55|269.75|273.33|270.53|273.33|270.53|271.76|268.96|0
1666140600000|2022-10-19 00:50:00|273.02|270.22|272.8|270|273.33|270.53|272.39|269.59|0
1666140900000|2022-10-19 00:55:00|272.91|270.11|272.59|269.79|272.96|270.16|271.76|268.96|0
1666141200000|2022-10-19 01:00:00|272.54|269.74|273.32|270.52|273.74|270.94|272.33|269.53|0
1666141500000|2022-10-19 01:05:00|273.43|270.63|273.53|270.73|273.95|271.15|273.17|270.37|0
1666141800000|2022-10-19 01:10:00|273.32|270.52|273.21|270.41|273.85|271.05|273|270.2|0
1666142100000|2022-10-19 01:15:00|273.11|270.31|272.9|270.1|273.63|270.83|272.69|269.89|0
1666142400000|2022-10-19 01:20:00|272.69|269.89|273|270.2|273.74|270.94|272.58|269.78|0
1666142700000|2022-10-19 01:25:00|273.26|270.46|273.63|270.83|274.15|271.35|273.21|270.41|0
1666143000000|2022-10-19 01:30:00|273.73|270.93|272.21|269.41|273.94|271.14|272.16|269.36|0
1666143300000|2022-10-19 01:35:00|272.05|269.25|269.65|266.85|272.37|269.57|269.45|266.65|0
1666143600000|2022-10-19 01:40:00|269.86|267.06|270.9|268.1|271.42|268.62|269.86|267.06|0
1666143900000|2022-10-19 01:45:00|270.8|268|271.21|268.41|271.84|269.04|270.69|267.89|0
1666144200000|2022-10-19 01:50:00|271.11|268.31|271|268.2|271.73|268.93|270.59|267.79|0
1666144500000|2022-10-19 01:55:00|271.1|268.3|271|268.2|271.21|268.41|270.17|267.37|0
1666144800000|2022-10-19 02:00:00|270.89|268.09|271.73|268.93|271.83|269.03|270.89|268.09|0
1666145100000|2022-10-19 02:05:00|271.78|268.98|272.56|269.76|272.88|270.08|271.52|268.72|0
1666145400000|2022-10-19 02:10:00|272.77|269.97|272.24|269.44|272.88|270.08|271.93|269.13|0
1666145700000|2022-10-19 02:15:00|272.19|269.39|272.24|269.44|272.98|270.18|271.83|269.03|0
1666146000000|2022-10-19 02:20:00|272.35|269.55|272.71|269.91|272.76|269.96|272.35|269.55|0
1666146300000|2022-10-19 02:25:00|272.66|269.86|272.03|269.23|272.66|269.86|271.72|268.92|0
1666146600000|2022-10-19 02:30:00|272.13|269.33|274.12|271.32|274.12|271.32|271.92|269.12|0
1666146900000|2022-10-19 02:35:00|274.02|271.22|274.49|271.69|274.86|272.06|274.02|271.22|0
1666147200000|2022-10-19 02:40:00|274.44|271.64|274.65|271.85|275.28|272.48|274.23|271.43|0
1666147500000|2022-10-19 02:45:00|274.75|271.95|274.22|271.42|275.49|272.69|274.22|271.42|0
1666147800000|2022-10-19 02:50:00|274.17|271.37|273.91|271.11|274.22|271.42|273.8|271|0
1666148100000|2022-10-19 02:55:00|273.8|271|273.69|270.89|273.91|271.11|273.69|270.89|0
1666148400000|2022-10-19 03:00:00|273.8|271|274.01|271.21|274.11|271.31|273.06|270.26|0
1666148700000|2022-10-19 03:05:00|274.11|271.31|274.95|272.15|275.06|272.26|274.01|271.21|0
1666149000000|2022-10-19 03:10:00|274.9|272.1|275.85|273.05|275.95|273.15|274.74|271.94|0
1666149300000|2022-10-19 03:15:00|275.9|273.1|274.21|271.41|275.9|273.1|274.21|271.41|0
1666149600000|2022-10-19 03:20:00|274.31|271.51|274.21|271.41|274.42|271.62|273.47|270.67|0
1666149900000|2022-10-19 03:25:00|274.26|271.46|274.63|271.83|274.94|272.14|274.21|271.41|0
1666150200000|2022-10-19 03:30:00|274.58|271.78|273.99|271.19|274.63|271.83|273.78|270.98|0
1666150500000|2022-10-19 03:35:00|273.89|271.09|274.15|271.35|274.2|271.4|273.15|270.35|0
1666150800000|2022-10-19 03:40:00|274.1|271.3|273.99|271.19|274.2|271.4|273.57|270.77|0
1666151100000|2022-10-19 03:45:00|274.25|271.45|273.88|271.08|274.83|272.03|273.73|270.93|0
1666151400000|2022-10-19 03:50:00|273.78|270.98|273.98|271.18|274.41|271.61|273.35|270.55|0
1666151700000|2022-10-19 03:55:00|273.88|271.08|274.35|271.55|274.61|271.81|273.77|270.97|0
1666152000000|2022-10-19 04:00:00|274.4|271.6|274.3|271.5|274.61|271.81|273.87|271.07|0
1666152300000|2022-10-19 04:05:00|274.29|271.49|275.03|272.23|275.35|272.55|274.29|271.49|0
1666152600000|2022-10-19 04:10:00|275.14|272.34|274.29|271.49|275.14|272.34|274.29|271.49|0
1666152900000|2022-10-19 04:15:00|274.4|271.6|274.6|271.8|274.61|271.81|274.18|271.38|0
1666153200000|2022-10-19 04:20:00|274.71|271.91|275.13|272.33|275.13|272.33|274.24|271.44|0
1666153500000|2022-10-19 04:25:00|275.23|272.43|275.65|272.85|275.97|273.17|275.13|272.33|0
1666153800000|2022-10-19 04:30:00|275.76|272.96|275.81|273.01|275.97|273.17|275.44|272.64|0
1666154100000|2022-10-19 04:35:00|275.86|273.06|275.76|272.96|275.97|273.17|275.34|272.54|0
1666154400000|2022-10-19 04:40:00|275.81|273.01|275.65|272.85|275.86|273.06|275.33|272.53|0
1666154700000|2022-10-19 04:45:00|275.54|272.74|275.22|272.42|275.54|272.74|274.91|272.11|0
1666155000000|2022-10-19 04:50:00|275.12|272.32|275.64|272.84|275.86|273.06|275.12|272.32|0
1666155300000|2022-10-19 04:55:00|275.75|272.95|275.54|272.74|275.75|272.95|275.43|272.63|0
1666155600000|2022-10-19 05:00:00|275.43|272.63|275.32|272.52|276.17|273.37|275.22|272.42|0
1666155900000|2022-10-19 05:05:00|275.43|272.63|275.11|272.31|275.53|272.73|274.9|272.1|0
1666156200000|2022-10-19 05:10:00|275.06|272.26|275.32|272.52|275.42|272.62|274.58|271.78|0
1666156500000|2022-10-19 05:15:00|275.16|272.36|276.06|273.26|276.06|273.26|275.11|272.31|0
1666156800000|2022-10-19 05:20:00|276.16|273.36|276.9|274.1|276.9|274.1|275.95|273.15|0
1666157100000|2022-10-19 05:25:00|276.69|273.89|277.11|274.31|277.54|274.74|276.69|273.89|0
1666157400000|2022-10-19 05:30:00|277|274.2|278.7|275.9|278.7|275.9|277|274.2|0
1666157700000|2022-10-19 05:35:00|278.6|275.8|278.28|275.48|279.24|276.44|277.85|275.05|0
1666158000000|2022-10-19 05:40:00|278.33|275.53|277.69|274.89|278.7|275.9|277.64|274.84|0
1666158300000|2022-10-19 05:45:00|277.53|274.73|277.21|274.41|277.63|274.83|277.1|274.3|0
1666158600000|2022-10-19 05:50:00|277.1|274.3|276.89|274.09|277.63|274.83|276.36|273.56|0
1666158900000|2022-10-19 05:55:00|276.78|273.98|277.95|275.15|277.95|275.15|276.36|273.56|0
1666159200000|2022-10-19 06:00:00|278.27|275.47|281.36|278.56|281.36|278.56|278.27|275.47|0
1666159500000|2022-10-19 06:05:00|281.04|278.24|278.58|275.78|281.58|278.78|278.58|275.78|0
1666159800000|2022-10-19 06:10:00|278.9|276.1|279.06|276.26|279.22|276.42|277.94|275.14|0
1666160100000|2022-10-19 06:15:00|279.01|276.21|279.32|276.52|280.5|277.7|278.69|275.89|0
1666160400000|2022-10-19 06:20:00|279.54|276.74|281.57|278.77|281.73|278.93|279.11|276.31|0
1666160700000|2022-10-19 06:25:00|281.68|278.88|281.46|278.66|282.43|279.63|281.35|278.55|0
1666161000000|2022-10-19 06:30:00|281.57|278.77|282.64|279.84|282.97|280.17|280.82|278.02|0
1666161300000|2022-10-19 06:35:00|282.53|279.73|282.1|279.3|282.53|279.73|281.24|278.44|0
1666161600000|2022-10-19 06:40:00|282.21|279.41|285.65|282.85|286.25|283.45|281.78|278.98|0
1666161900000|2022-10-19 06:45:00|285.71|282.91|283.98|281.18|285.71|282.91|283.33|280.53|0
1666162200000|2022-10-19 06:50:00|283.87|281.07|284.08|281.28|284.73|281.93|283.28|280.48|0
1666162500000|2022-10-19 06:55:00|283.98|281.18|286.24|283.44|287.06|284.26|283.87|281.07|0
1666162800000|2022-10-19 07:00:00|285.7|282.9|287.32|284.52|287.54|284.74|284.46|281.66|0
1666163100000|2022-10-19 07:05:00|287.28|284.68|286.89|284.29|288.2|285.6|285.92|283.32|0
1666163400000|2022-10-19 07:10:00|286.79|284.19|286.35|283.75|287|284.4|284.19|281.59|0
1666163700000|2022-10-19 07:15:00|286.24|283.64|284.4|281.8|286.46|283.86|284.19|281.59|0
1666164000000|2022-10-19 07:20:00|284.46|281.86|284.78|282.18|285.05|282.45|283.81|281.21|0
1666164300000|2022-10-19 07:25:00|284.72|282.12|287.48|284.88|288.03|285.43|284.29|281.69|0
1666164600000|2022-10-19 07:30:00|287.43|284.83|289.71|287.11|289.82|287.22|286.99|284.39|0
1666164900000|2022-10-19 07:35:00|289.5|286.9|288.62|286.02|290.76|288.16|287.97|285.37|0
1666165200000|2022-10-19 07:40:00|288.51|285.91|287.1|284.5|288.62|286.02|286.34|283.74|0
1666165500000|2022-10-19 07:45:00|287.2|284.6|286.82|284.22|287.69|285.09|285.79|283.19|0
1666165800000|2022-10-19 07:50:00|286.44|283.84|284.39|281.79|286.66|284.06|283.58|280.98|0
1666166100000|2022-10-19 07:55:00|284.17|281.57|284.23|281.63|285.09|282.49|283.52|280.92|0
1666166400000|2022-10-19 08:00:00|284.17|281.57|285.89|283.29|286|283.4|284.17|281.57|0
1666166700000|2022-10-19 08:05:00|285.95|283.35|286.98|284.38|287.47|284.87|285.63|283.03|0
1666167000000|2022-10-19 08:10:00|287.19|284.59|288.71|286.11|288.93|286.33|287.03|284.43|0
1666167300000|2022-10-19 08:15:00|289.21|286.61|290.57|287.97|290.74|288.14|288.93|286.33|0
1666167600000|2022-10-19 08:20:00|290.68|288.08|292.1|289.5|292.99|290.39|290.68|288.08|0
1666167900000|2022-10-19 08:25:00|292.21|289.61|292.18|289.58|293.31|290.71|290.42|287.82|0
1666168200000|2022-10-19 08:30:00|292.34|289.74|290.36|287.76|292.34|289.74|290.15|287.55|0
1666168500000|2022-10-19 08:35:00|290.26|287.66|292.01|289.41|292.45|289.85|290.15|287.55|0
1666168800000|2022-10-19 08:40:00|292.23|289.63|290.03|287.43|292.23|289.63|289.6|287|0
1666169100000|2022-10-19 08:45:00|290.14|287.54|291.13|288.53|291.4|288.8|289.92|287.32|0
1666169400000|2022-10-19 08:50:00|291.29|288.69|289.37|286.77|291.67|289.07|288.99|286.39|0
1666169700000|2022-10-19 08:55:00|289.7|287.1|289.37|286.77|290.68|288.08|289.04|286.44|0
1666170000000|2022-10-19 09:00:00|289.92|287.32|288.6|286|290.03|287.43|288.11|285.51|0
1666170300000|2022-10-19 09:05:00|288.54|285.94|285.61|283.01|288.65|286.05|285.61|283.01|0
1666170600000|2022-10-19 09:10:00|285.56|282.96|285.93|283.33|286.91|284.31|285.5|282.9|0
1666170900000|2022-10-19 09:15:00|286.15|283.55|286.85|284.25|286.85|284.25|285.72|283.12|0
1666171200000|2022-10-19 09:20:00|286.8|284.2|287.45|284.85|287.67|285.07|286.36|283.76|0
1666171500000|2022-10-19 09:25:00|287.56|284.96|286.25|283.65|288.32|285.72|286.14|283.54|0
1666171800000|2022-10-19 09:30:00|286.14|283.54|284.91|282.31|286.36|283.76|283.87|281.27|0
1666172100000|2022-10-19 09:35:00|284.81|282.21|286.1|283.5|286.37|283.77|284.7|282.1|0
1666172400000|2022-10-19 09:40:00|286.2|283.6|284.69|282.09|286.31|283.71|284.37|281.77|0
1666172700000|2022-10-19 09:45:00|284.8|282.2|284.48|281.88|285.55|282.95|284.37|281.77|0
1666173000000|2022-10-19 09:50:00|284.37|281.77|283.03|280.43|284.69|282.09|282.87|280.27|0
1666173300000|2022-10-19 09:55:00|282.97|280.37|281.1|278.5|282.97|280.37|281.05|278.45|0
1666173600000|2022-10-19 10:00:00|280.84|278.24|282.01|279.41|282.86|280.26|280.79|278.19|0
1666173900000|2022-10-19 10:05:00|282.11|279.51|282.22|279.62|282.54|279.94|281.69|279.09|0
1666174200000|2022-10-19 10:10:00|282.27|279.67|283.93|281.33|284.36|281.76|281.79|279.19|0
1666174500000|2022-10-19 10:15:00|283.82|281.22|282.85|280.25|284.04|281.44|282.75|280.15|0
1666174800000|2022-10-19 10:20:00|282.96|280.36|284.3|281.7|285.11|282.51|282.96|280.36|0
1666175100000|2022-10-19 10:25:00|284.52|281.92|286.61|284.01|286.61|284.01|284.03|281.43|0
1666175400000|2022-10-19 10:30:00|286.4|283.8|286.18|283.58|287.05|284.45|285.64|283.04|0
1666175700000|2022-10-19 10:35:00|286.07|283.47|287.91|285.31|288.02|285.42|285.37|282.77|0
1666176000000|2022-10-19 10:40:00|288.02|285.42|291.39|288.79|291.39|288.79|288.02|285.42|0
1666176300000|2022-10-19 10:45:00|291.34|288.74|290.19|287.59|291.34|288.74|289.43|286.83|0
1666176600000|2022-10-19 10:50:00|289.97|287.37|289.53|286.93|290.08|287.48|288.88|286.28|0
1666176900000|2022-10-19 10:55:00|289.48|286.88|288.88|286.28|290.3|287.7|288.77|286.17|0
1666177200000|2022-10-19 11:00:00|287.96|285.36|287.25|284.65|288.77|286.17|286.92|284.32|0
1666177500000|2022-10-19 11:05:00|287.03|284.43|288.44|285.84|288.76|286.16|286.92|284.32|0
1666177800000|2022-10-19 11:10:00|288.66|286.06|293.47|290.87|294.02|291.42|288.44|285.84|0
1666178100000|2022-10-19 11:15:00|293.41|290.81|295.78|293.18|296|293.4|292.15|289.55|0
1666178400000|2022-10-19 11:20:00|295.73|293.13|294.67|292.07|295.73|293.13|293.57|290.97|0
1666178700000|2022-10-19 11:25:00|294.56|291.96|297.66|295.06|298|295.4|294.56|291.96|0
1666179000000|2022-10-19 11:30:00|297.89|295.29|298|295.4|298.95|296.35|297.11|294.51|0
1666179300000|2022-10-19 11:35:00|297.77|295.17|296.22|293.62|297.77|295.17|295.22|292.62|0
1666179600000|2022-10-19 11:40:00|296.1|293.5|297.43|294.83|298.21|295.61|295.66|293.06|0
1666179900000|2022-10-19 11:45:00|297.49|294.89|295.15|292.55|298.1|295.5|293.95|291.35|0
1666180200000|2022-10-19 11:50:00|294.71|292.11|296.31|293.71|296.48|293.88|294.49|291.89|0
1666180500000|2022-10-19 11:55:00|296.37|293.77|294.15|291.55|296.48|293.88|293.93|291.33|0
1666180800000|2022-10-19 12:00:00|294.26|291.66|297.7|295.1|297.7|295.1|294.15|291.55|0
1666181100000|2022-10-19 12:05:00|297.58|294.98|299.59|296.99|301.39|298.79|297.09|294.49|0
1666181400000|2022-10-19 12:10:00|299.37|296.77|297.25|294.65|299.48|296.88|297.14|294.54|0
1666181700000|2022-10-19 12:15:00|297.47|294.87|297.08|294.48|298.14|295.54|296.58|293.98|0
1666182000000|2022-10-19 12:20:00|297.58|294.98|296.14|293.54|298.36|295.76|296.03|293.43|0
1666182300000|2022-10-19 12:25:00|296.25|293.65|296.87|294.27|298.77|296.17|295.87|293.27|0
1666182600000|2022-10-19 12:30:00|296.98|294.38|299.33|296.73|301.52|298.92|296.98|294.38|0
1666182900000|2022-10-19 12:35:00|299.55|296.95|299.66|297.06|301.15|298.55|298.48|295.88|0
1666183200000|2022-10-19 12:40:00|299.43|296.83|301.01|298.41|301.12|298.52|297.42|294.82|0
1666183500000|2022-10-19 12:45:00|301.12|298.52|298.65|296.05|301.12|298.52|298.2|295.6|0
1666183800000|2022-10-19 12:50:00|298.42|295.82|298.42|295.82|298.65|296.05|296.08|293.48|0
1666184100000|2022-10-19 12:55:00|298.31|295.71|297.63|295.03|298.53|295.93|296.74|294.14|0
1666184400000|2022-10-19 13:00:00|297.52|294.92|297.74|295.14|298.42|295.82|296.63|294.03|0
1666184700000|2022-10-19 13:05:00|297.86|295.26|299.42|296.82|300.32|297.72|296.63|294.03|0
1666185000000|2022-10-19 13:10:00|299.76|297.16|297.07|294.47|300.32|297.72|296.96|294.36|0
1666185300000|2022-10-19 13:15:00|297.18|294.58|296.62|294.02|298.41|295.81|296.4|293.8|0
1666185600000|2022-10-19 13:20:00|296.84|294.24|297.4|294.8|298.52|295.92|296.73|294.13|0
1666185900000|2022-10-19 13:25:00|297.51|294.91|296.62|294.02|298.18|295.58|296.62|294.02|0
1666186200000|2022-10-19 13:30:00|296.73|294.13|290.23|287.63|297.79|295.19|290.01|287.41|0
1666186500000|2022-10-19 13:35:00|289.68|287.08|291.98|289.38|292.64|290.04|288.81|286.21|0
1666186800000|2022-10-19 13:40:00|292.2|289.6|295.59|292.99|298.75|296.15|291.11|288.51|0
1666187100000|2022-10-19 13:45:00|295.81|293.21|300.17|297.57|301.29|298.69|295.03|292.43|0
1666187400000|2022-10-19 13:50:00|300.5|297.9|297.35|294.75|300.73|298.13|296.46|293.86|0
1666187700000|2022-10-19 13:55:00|297.24|294.64|299.69|297.09|300.47|297.87|295.9|293.3|0
1666188000000|2022-10-19 14:00:00|299.91|297.31|297.57|294.97|301.37|298.77|297.57|294.97|0
1666188300000|2022-10-19 14:05:00|297.68|295.08|296.12|293.52|297.79|295.19|294.68|292.08|0
1666188600000|2022-10-19 14:10:00|295.68|293.08|292.53|289.93|298.57|295.97|292.09|289.49|0
1666188900000|2022-10-19 14:15:00|292.2|289.6|290.99|288.39|292.42|289.82|289.24|286.64|0
1666189200000|2022-10-19 14:20:00|291.21|288.61|286.87|284.27|291.21|288.61|286|283.4|0
1666189500000|2022-10-19 14:25:00|286.65|284.05|286.33|283.73|288.06|285.46|285.25|282.65|0
1666189800000|2022-10-19 14:30:00|286.11|283.51|288.71|286.11|288.82|286.22|285.03|282.43|0
1666190100000|2022-10-19 14:35:00|288.93|286.33|287.95|285.35|289.8|287.2|287.73|285.13|0
1666190400000|2022-10-19 14:40:00|287.84|285.24|290.45|287.85|291.99|289.39|287.62|285.02|0
1666190700000|2022-10-19 14:45:00|290.24|287.64|291.99|289.39|292.65|290.05|289.8|287.2|0
1666191000000|2022-10-19 14:50:00|291.88|289.28|293.97|291.37|294.52|291.92|291.11|288.51|0
1666191300000|2022-10-19 14:55:00|294.19|291.59|294.52|291.92|296.18|293.58|294.19|291.59|0
1666191600000|2022-10-19 15:00:00|294.63|292.03|295.79|293.19|296.23|293.63|292.25|289.65|0
1666191900000|2022-10-19 15:05:00|295.57|292.97|293.35|290.75|295.68|293.08|292.69|290.09|0
1666192200000|2022-10-19 15:10:00|293.68|291.08|291.81|289.21|293.79|291.19|290.38|287.78|0
1666192500000|2022-10-19 15:15:00|291.59|288.99|290.71|288.11|292.14|289.54|289.83|287.23|0
1666192800000|2022-10-19 15:20:00|290.6|288|293.01|290.41|293.23|290.63|289.94|287.34|0
1666193100000|2022-10-19 15:25:00|293.23|290.63|294.36|291.76|295.67|293.07|293.23|290.63|0
1666193400000|2022-10-19 15:30:00|294.47|291.87|295.24|292.64|296.13|293.53|293.25|290.65|0
1666193700000|2022-10-19 15:35:00|295.35|292.75|293.69|291.09|297.92|295.32|293.58|290.98|0
1666194000000|2022-10-19 15:40:00|293.47|290.87|295.46|292.86|295.79|293.19|293.03|290.43|0
1666194300000|2022-10-19 15:45:00|295.35|292.75|293.02|290.42|295.35|292.75|292.69|290.09|0
1666194600000|2022-10-19 15:50:00|293.13|290.53|291.37|288.77|293.9|291.3|290.71|288.11|0
1666194900000|2022-10-19 15:55:00|291.48|288.88|293.35|290.75|293.35|290.75|290.93|288.33|0
1666195200000|2022-10-19 16:00:00|293.57|290.97|295.56|292.96|296.12|293.52|293.02|290.42|0
1666195500000|2022-10-19 16:05:00|295.9|293.3|297.9|295.3|298.8|296.2|295.9|293.3|0
1666195800000|2022-10-19 16:10:00|298.01|295.41|298.01|295.41|299.02|296.42|296.89|294.29|0
1666196100000|2022-10-19 16:15:00|297.9|295.3|297|294.4|298.79|296.19|296.89|294.29|0
1666196400000|2022-10-19 16:20:00|297.11|294.51|298.12|295.52|298.79|296.19|296.89|294.29|0
1666196700000|2022-10-19 16:25:00|298.23|295.63|300.06|297.46|300.96|298.36|298.23|295.63|0
1666197000000|2022-10-19 16:30:00|300.29|297.69|298.21|295.61|300.79|298.19|297.99|295.39|0
1666197300000|2022-10-19 16:35:00|298.32|295.72|299.22|296.62|299.55|296.95|297.09|294.49|0
1666197600000|2022-10-19 16:40:00|299.33|296.73|302.82|300.22|303.27|300.67|298.99|296.39|0
1666197900000|2022-10-19 16:45:00|302.93|300.33|305.77|303.17|306.45|303.85|302.71|300.11|0
1666198200000|2022-10-19 16:50:00|306|303.4|304.4|301.8|306|303.4|303.61|301.01|0
1666198500000|2022-10-19 16:55:00|304.52|301.92|304.63|302.03|305.88|303.28|304.17|301.57|0
1666198800000|2022-10-19 17:00:00|304.74|302.14|311.27|308.67|311.27|308.67|303.72|301.12|0
1666199100000|2022-10-19 17:05:00|310.93|308.33|310.15|307.55|312.23|309.63|308.54|305.94|0
1666199400000|2022-10-19 17:10:00|310.03|307.43|309.8|307.2|310.96|308.36|309.06|306.46|0
1666199700000|2022-10-19 17:15:00|309.69|307.09|309.8|307.2|310.84|308.24|308.88|306.28|0
1666200000000|2022-10-19 17:20:00|309.91|307.31|308.07|305.47|309.91|307.31|307.61|305.01|0
1666200300000|2022-10-19 17:25:00|308.19|305.59|307.84|305.24|308.42|305.82|305.44|302.84|0
1666200600000|2022-10-19 17:30:00|307.95|305.35|307.84|305.24|308.76|306.16|306.46|303.86|0
1666200900000|2022-10-19 17:35:00|307.95|305.35|309.33|306.73|309.67|307.07|306.92|304.32|0
1666201200000|2022-10-19 17:40:00|309.44|306.84|307.26|304.66|310.13|307.53|307.03|304.43|0
1666201500000|2022-10-19 17:45:00|307.37|304.77|309.21|306.61|309.79|307.19|306.57|303.97|0
1666201800000|2022-10-19 17:50:00|309.32|306.72|307.37|304.77|310.13|307.53|307.26|304.66|0
1666202100000|2022-10-19 17:55:00|307.26|304.66|306.11|303.51|308.86|306.26|306.11|303.51|0
1666202400000|2022-10-19 18:00:00|306.34|303.74|303.83|301.23|307.71|305.11|303.15|300.55|0
1666202700000|2022-10-19 18:05:00|303.72|301.12|302.47|299.87|304.62|302.02|301.22|298.62|0
1666203000000|2022-10-19 18:10:00|302.58|299.98|300.66|298.06|304.89|302.29|300.54|297.94|0
1666203300000|2022-10-19 18:15:00|300.54|297.94|300.99|298.39|301.34|298.74|298.85|296.25|0
1666203600000|2022-10-19 18:20:00|301.11|298.51|301.56|298.96|302.35|299.75|300.99|298.39|0
1666203900000|2022-10-19 18:25:00|301.33|298.73|300.2|297.6|302.12|299.52|299.98|297.38|0
1666204200000|2022-10-19 18:30:00|300.43|297.83|300.31|297.71|301.78|299.18|299.63|297.03|0
1666204500000|2022-10-19 18:35:00|300.2|297.6|301.78|299.18|302|299.4|299.86|297.26|0
1666204800000|2022-10-19 18:40:00|301.89|299.29|303.25|300.65|303.36|300.76|300.98|298.38|0
1666205100000|2022-10-19 18:45:00|303.02|300.42|303.82|301.22|304.5|301.9|302.45|299.85|0
1666205400000|2022-10-19 18:50:00|304.04|301.44|303.81|301.21|304.5|301.9|303.59|300.99|0
1666205700000|2022-10-19 18:55:00|303.93|301.33|303.58|300.98|304.5|301.9|303.02|300.42|0
1666206000000|2022-10-19 19:00:00|303.7|301.1|303.47|300.87|304.27|301.67|300.97|298.37|0
1666206300000|2022-10-19 19:05:00|303.35|300.75|301.65|299.05|304.6|302|301.31|298.71|0
1666206600000|2022-10-19 19:10:00|301.09|298.49|300.74|298.14|301.65|299.05|299.73|297.13|0
1666206900000|2022-10-19 19:15:00|300.97|298.37|297.7|295.1|301.31|298.71|296.81|294.21|0
1666207200000|2022-10-19 19:20:00|297.59|294.99|300.18|297.58|300.18|297.58|297.14|294.54|0
1666207500000|2022-10-19 19:25:00|300.29|297.69|301.19|298.59|302.32|299.72|299.16|296.56|0
1666207800000|2022-10-19 19:30:00|301.3|298.7|300.62|298.02|302.43|299.83|300.62|298.02|0
1666208100000|2022-10-19 19:35:00|300.85|298.25|301.75|299.15|301.75|299.15|299.83|297.23|0
1666208400000|2022-10-19 19:40:00|301.64|299.04|300.5|297.9|301.75|299.15|299.6|297|0
1666208700000|2022-10-19 19:45:00|300.84|298.24|301.29|298.69|302.88|300.28|299.83|297.23|0
1666209000000|2022-10-19 19:50:00|300.16|297.56|299.04|296.44|302.31|299.71|298.92|296.32|0
1666209300000|2022-10-19 19:55:00|299.49|296.89|297.24|294.64|299.82|297.22|296.9|294.3|0
1666209600000|2022-10-19 20:00:00|297.13|294.53|293.87|291.27|298.25|295.65|293.43|290.83|0
1666209900000|2022-10-19 20:05:00|294.1|291.5|298.55|295.95|300.58|297.98|291.99|289.39|0
1666210200000|2022-10-19 20:10:00|299|296.4|297.54|294.94|299|296.4|296.76|294.16|0
1666210500000|2022-10-19 20:15:00|297.76|294.96|298.09|295.29|299.66|296.86|297.64|294.84|0
1666210800000|2022-10-19 20:20:00|297.98|295.18|299.1|296.3|299.21|296.41|297.87|295.07|0
1666211100000|2022-10-19 20:25:00|298.98|296.18|297.75|294.95|299.32|296.52|297.75|294.95|0
1666211400000|2022-10-19 20:30:00|297.86|295.06|295.91|293.11|297.86|295.06|294.85|292.05|0
1666211700000|2022-10-19 20:35:00|295.85|293.05|295.96|293.16|296.29|293.49|294.96|292.16|0
1666212000000|2022-10-19 20:40:00|296.07|293.27|297.07|294.27|297.3|294.5|295.96|293.16|0
1666212300000|2022-10-19 20:45:00|296.96|294.16|296.12|293.32|297.07|294.27|295.73|292.93|0
1666212600000|2022-10-19 20:50:00|296.06|293.26|297.18|294.38|297.29|294.49|295.84|293.04|0
1666212900000|2022-10-19 20:55:00|296.84|294.04|296.45|293.65|296.84|294.04|296.06|293.26|0
1666213200000|2022-10-19 21:00:00|296.37|293.57|296.78|293.98|296.78|293.98|296.37|293.57|0
1666213500000|2022-10-19 21:05:00|296.83|294.03|296.76|293.96|296.95|294.15|296.62|293.82|0
1666213800000|2022-10-19 21:10:00|296.78|293.98|296.95|294.15|297.07|294.27|296.78|293.98|0
1666214100000|2022-10-19 21:15:00|296.9|294.1|297.24|294.44|297.51|294.71|296.9|294.1|0
1666214400000|2022-10-19 21:20:00|297.29|294.49|297.46|294.66|297.53|294.73|297.24|294.44|0
1666214700000|2022-10-19 21:25:00|297.49|294.69|297.52|294.72|297.75|294.95|297.44|294.64|0
1666215000000|2022-10-19 21:30:00|297.53|294.73|296.94|294.14|297.77|294.97|296.91|294.11|0
1666215300000|2022-10-19 21:35:00|297.01|294.21|297.14|294.34|297.35|294.55|296.7|293.9|0
1666215600000|2022-10-19 21:40:00|297.15|294.35|296.91|294.11|297.15|294.35|296.65|293.85|0
1666215900000|2022-10-19 21:45:00|296.83|294.03|297.12|294.32|297.12|294.32|296.65|293.85|0
1666216200000|2022-10-19 21:50:00|297.36|294.56|297.54|294.74|297.61|294.81|297.36|294.56|0
1666216500000|2022-10-19 21:55:00|297.51|294.71|297.51|294.71|297.62|294.82|297.39|294.59|0
1666216800000|2022-10-19 22:00:00|297.88|295.08|298.38|295.58|299.62|296.82|297.43|294.63|0
1666217100000|2022-10-19 22:05:00|298.27|295.47|298.83|296.03|299.73|296.93|297.88|295.08|0
1666217400000|2022-10-19 22:10:00|298.71|295.91|297.42|294.62|298.71|295.91|297.31|294.51|0
1666217700000|2022-10-19 22:15:00|297.37|294.57|296.69|293.89|297.48|294.68|296.47|293.67|0
1666218000000|2022-10-19 22:20:00|296.58|293.78|296.97|294.17|297.7|294.9|296.58|293.78|0
1666218300000|2022-10-19 22:25:00|296.8|294|296.97|294.17|297.87|295.07|296.64|293.84|0
1666218600000|2022-10-19 22:30:00|296.91|294.11|297.36|294.56|297.47|294.67|296.58|293.78|0
1666218900000|2022-10-19 22:35:00|297.47|294.67|298.59|295.79|298.7|295.9|297.13|294.33|0
1666219200000|2022-10-19 22:40:00|298.81|296.01|299.15|296.35|299.37|296.57|298.7|295.9|0
1666219500000|2022-10-19 22:45:00|299.32|296.52|300.38|297.58|300.38|297.58|299.26|296.46|0
1666219800000|2022-10-19 22:50:00|300.44|297.64|301.62|298.82|301.85|299.05|300.22|297.42|0
1666220100000|2022-10-19 22:55:00|301.68|298.88|301.79|298.99|302.64|299.84|301.62|298.82|0
1666220400000|2022-10-19 23:00:00|301.73|298.93|302.98|300.18|303.03|300.23|301.39|298.59|0
1666220700000|2022-10-19 23:05:00|303.03|300.23|302.29|299.49|303.26|300.46|302.18|299.38|0
1666221000000|2022-10-19 23:10:00|302.47|299.67|302.52|299.72|302.69|299.89|301.84|299.04|0
1666221300000|2022-10-19 23:15:00|302.46|299.66|303.54|300.74|304.11|301.31|302.4|299.6|0
1666221600000|2022-10-19 23:20:00|303.65|300.85|302.8|300|303.99|301.19|302.8|300|0
1666221900000|2022-10-19 23:25:00|302.74|299.94|303.65|300.85|303.93|301.13|302.63|299.83|0
1666222200000|2022-10-19 23:30:00|303.87|301.07|303.98|301.18|304.33|301.53|303.76|300.96|0
1666222500000|2022-10-19 23:35:00|304.1|301.3|303.98|301.18|304.33|301.53|303.64|300.84|0
1666222800000|2022-10-19 23:40:00|303.87|301.07|303.64|300.84|304.1|301.3|303.41|300.61|0
1666223100000|2022-10-19 23:45:00|303.75|300.95|304.09|301.29|304.21|301.41|303.52|300.72|0
1666223400000|2022-10-19 23:50:00|304.21|301.41|302.95|300.15|304.21|301.41|302.73|299.93|0
1666223700000|2022-10-19 23:55:00|302.84|300.04|302.5|299.7|302.84|300.04|302.16|299.36|0
1666224000000|2022-10-20 00:00:00|302.16|299.36|303.18|300.38|303.18|300.38|301.59|298.79|0
1666224300000|2022-10-20 00:05:00|303.4|300.6|302.27|299.47|303.86|301.06|302.15|299.35|0
1666224600000|2022-10-20 00:10:00|301.99|299.19|299.78|296.98|302.61|299.81|299.56|296.76|0
1666224900000|2022-10-20 00:15:00|299.84|297.04|300.79|297.99|301.02|298.22|299.78|296.98|0
1666225200000|2022-10-20 00:20:00|300.51|297.71|301.08|298.28|301.47|298.67|300.34|297.54|0
1666225500000|2022-10-20 00:25:00|301.36|298.56|301.58|298.78|301.81|299.01|301.02|298.22|0
1666225800000|2022-10-20 00:30:00|301.47|298.67|302.6|299.8|302.82|300.02|299.55|296.75|0
1666226100000|2022-10-20 00:35:00|302.65|299.85|302.71|299.91|302.82|300.02|302.26|299.46|0
1666226400000|2022-10-20 00:40:00|302.82|300.02|306.46|303.66|307.61|304.81|302.48|299.68|0
1666226700000|2022-10-20 00:45:00|306.35|303.55|306.23|303.43|306.92|304.12|305.43|302.63|0
1666227000000|2022-10-20 00:50:00|306.12|303.32|305.26|302.46|306.12|303.32|304.41|301.61|0
1666227300000|2022-10-20 00:55:00|305.2|302.4|305.2|302.4|306.46|303.66|304.97|302.17|0
1666227600000|2022-10-20 01:00:00|305.66|302.86|305.65|302.85|306.91|304.11|305.31|302.51|0
1666227900000|2022-10-20 01:05:00|305.54|302.74|305.99|303.19|306.91|304.11|305.31|302.51|0
1666228200000|2022-10-20 01:10:00|306.22|303.42|308.28|305.48|309.55|306.75|306.17|303.37|0
1666228500000|2022-10-20 01:15:00|308.86|306.06|307.36|304.56|309.49|306.69|307.13|304.33|0
1666228800000|2022-10-20 01:20:00|307.48|304.68|308.51|305.71|309.26|306.46|307.36|304.56|0
1666229100000|2022-10-20 01:25:00|308.57|305.77|308.22|305.42|309.89|307.09|307.93|305.13|0
1666229400000|2022-10-20 01:30:00|308.57|305.77|309.77|306.97|311.16|308.36|308.39|305.59|0
1666229700000|2022-10-20 01:35:00|309.66|306.86|308.96|306.16|310|307.2|308.27|305.47|0
1666230000000|2022-10-20 01:40:00|308.79|305.99|307.99|305.19|309.08|306.28|307.47|304.67|0
1666230300000|2022-10-20 01:45:00|308.04|305.24|307.24|304.44|308.04|305.24|307.12|304.32|0
1666230600000|2022-10-20 01:50:00|307.3|304.5|307.69|304.89|308.04|305.24|306.66|303.86|0
1666230900000|2022-10-20 01:55:00|307.58|304.78|308.26|305.46|308.61|305.81|307.12|304.32|0
1666231200000|2022-10-20 02:00:00|308.21|305.41|308.61|305.81|309.3|306.5|307.46|304.66|0
1666231500000|2022-10-20 02:05:00|308.49|305.69|307.8|305|308.84|306.04|307.69|304.89|0
1666231800000|2022-10-20 02:10:00|307.69|304.89|308.6|305.8|308.72|305.92|307.34|304.54|0
1666232100000|2022-10-20 02:15:00|308.72|305.92|306.99|304.19|308.95|306.15|306.94|304.14|0
1666232400000|2022-10-20 02:20:00|307.05|304.25|307.45|304.65|307.91|305.11|306.76|303.96|0
1666232700000|2022-10-20 02:25:00|307.56|304.76|306.82|304.02|307.79|304.99|306.65|303.85|0
1666233000000|2022-10-20 02:30:00|306.87|304.07|306.07|303.27|307.39|304.59|305.84|303.04|0
1666233300000|2022-10-20 02:35:00|306.13|303.33|306.87|304.07|306.98|304.18|305.84|303.04|0
1666233600000|2022-10-20 02:40:00|306.98|304.18|306.18|303.38|306.98|304.18|305.04|302.24|0
1666233900000|2022-10-20 02:45:00|306.3|303.5|306.41|303.61|307.21|304.41|305.84|303.04|0
1666234200000|2022-10-20 02:50:00|306.47|303.67|306.18|303.38|306.64|303.84|305.38|302.58|0
1666234500000|2022-10-20 02:55:00|306.24|303.44|305.72|302.92|306.29|303.49|305.37|302.57|0
1666234800000|2022-10-20 03:00:00|305.66|302.86|306.86|304.06|306.86|304.06|305.26|302.46|0
1666235100000|2022-10-20 03:05:00|306.74|303.94|307.89|305.09|308|305.2|306.46|303.66|0
1666235400000|2022-10-20 03:10:00|308|305.2|307.89|305.09|308.23|305.43|307.2|304.4|0
1666235700000|2022-10-20 03:15:00|307.77|304.97|307.54|304.74|307.89|305.09|306.97|304.17|0
1666236000000|2022-10-20 03:20:00|307.48|304.68|307.08|304.28|307.65|304.85|306.85|304.05|0
1666236300000|2022-10-20 03:25:00|307.02|304.22|307.71|304.91|308.11|305.31|307.02|304.22|0
1666236600000|2022-10-20 03:30:00|307.76|304.96|309.14|306.34|309.14|306.34|307.65|304.85|0
1666236900000|2022-10-20 03:35:00|309.26|306.46|310.29|307.49|310.29|307.49|309.03|306.23|0
1666237200000|2022-10-20 03:40:00|310.18|307.38|309.37|306.57|310.24|307.44|309.25|306.45|0
1666237500000|2022-10-20 03:45:00|309.31|306.51|309.02|306.22|309.94|307.14|309.02|306.22|0
1666237800000|2022-10-20 03:50:00|309.08|306.28|308.56|305.76|309.08|306.28|308.44|305.64|0
1666238100000|2022-10-20 03:55:00|308.62|305.82|308.44|305.64|308.79|305.99|307.75|304.95|0
1666238400000|2022-10-20 04:00:00|308.5|305.7|309.13|306.33|309.24|306.44|308.21|305.41|0
1666238700000|2022-10-20 04:05:00|309.07|306.27|308.96|306.16|309.36|306.56|308.73|305.93|0
1666239000000|2022-10-20 04:10:00|309.01|306.21|308.78|305.98|309.93|307.13|308.78|305.98|0
1666239300000|2022-10-20 04:15:00|308.89|306.09|300.52|297.72|308.89|306.09|299.28|296.48|0
1666239600000|2022-10-20 04:20:00|300.69|297.89|300.35|297.55|304.03|301.23|300.35|297.55|0
1666239900000|2022-10-20 04:25:00|300.07|297.27|302.94|300.14|303.06|300.26|299.9|297.1|0
1666240200000|2022-10-20 04:30:00|302.83|300.03|304.14|301.34|304.53|301.73|302.72|299.92|0
1666240500000|2022-10-20 04:35:00|304.19|301.39|304.53|301.73|304.53|301.73|303.57|300.77|0
1666240800000|2022-10-20 04:40:00|304.65|301.85|304.76|301.96|305.44|302.64|304.59|301.79|0
1666241100000|2022-10-20 04:45:00|304.87|302.07|302.82|300.02|304.87|302.07|302.82|300.02|0
1666241400000|2022-10-20 04:50:00|302.6|299.8|301.91|299.11|303.5|300.7|301.35|298.55|0
1666241700000|2022-10-20 04:55:00|301.8|299|302.14|299.34|302.71|299.91|301.24|298.44|0
1666242000000|2022-10-20 05:00:00|301.69|298.89|304.18|301.38|304.29|301.49|300.89|298.09|0
1666242300000|2022-10-20 05:05:00|304.01|301.21|300.55|297.75|304.29|301.49|300.44|297.64|0
1666242600000|2022-10-20 05:10:00|300.5|297.7|293.95|291.15|300.89|298.09|293.29|290.49|0
1666242900000|2022-10-20 05:15:00|294.28|291.48|295.84|293.04|295.84|293.04|294.06|291.26|0
1666243200000|2022-10-20 05:20:00|295.9|293.1|296.79|293.99|297.29|294.49|293.95|291.15|0
1666243500000|2022-10-20 05:25:00|296.84|294.04|297.17|294.37|297.73|294.93|296.62|293.82|0
1666243800000|2022-10-20 05:30:00|296.84|294.04|297.84|295.04|298.52|295.72|296.61|293.81|0
1666244100000|2022-10-20 05:35:00|298.13|295.33|298.85|296.05|298.96|296.16|297.4|294.6|0
1666244400000|2022-10-20 05:40:00|298.74|295.94|298.06|295.26|298.96|296.16|297.73|294.93|0
1666244700000|2022-10-20 05:45:00|298.17|295.37|299.63|296.83|300.08|297.28|298.17|295.37|0
1666245000000|2022-10-20 05:50:00|299.75|296.95|299.74|296.94|300.76|297.96|299.52|296.72|0
1666245300000|2022-10-20 05:55:00|299.63|296.83|299.97|297.17|300.53|297.73|299.18|296.38|0
1666245600000|2022-10-20 06:00:00|299.4|296.6|300.41|297.61|301.43|298.63|299.4|296.6|0
1666245900000|2022-10-20 06:05:00|300.53|297.73|298.9|296.1|300.53|297.73|298.61|295.81|0
1666246200000|2022-10-20 06:10:00|299.06|296.26|299.51|296.71|300.86|298.06|298.84|296.04|0
1666246500000|2022-10-20 06:15:00|299.46|296.66|301.08|298.28|301.65|298.85|299.46|296.66|0
1666246800000|2022-10-20 06:20:00|301.2|298.4|302.78|299.98|303.23|300.43|300.58|297.78|0
1666247100000|2022-10-20 06:25:00|302.89|300.09|302.32|299.52|303.01|300.21|301.65|298.85|0
1666247400000|2022-10-20 06:30:00|302.44|299.64|305.05|302.25|305.28|302.48|302.44|299.64|0
1666247700000|2022-10-20 06:35:00|304.94|302.14|304.71|301.91|305.57|302.77|304.37|301.57|0
1666248000000|2022-10-20 06:40:00|304.65|301.85|303.23|300.43|304.71|301.91|302.89|300.09|0
1666248300000|2022-10-20 06:45:00|303.4|300.6|302.66|299.86|304.02|301.22|302.66|299.86|0
1666248600000|2022-10-20 06:50:00|302.77|299.97|300.99|298.19|303|300.2|300.35|297.55|0
1666248900000|2022-10-20 06:55:00|301.1|298.3|300.87|298.07|301.1|298.3|300.2|297.4|0
1666249200000|2022-10-20 07:00:00|301.1|298.3|303.59|300.79|303.59|300.79|299.63|296.83|0
1666249500000|2022-10-20 07:05:00|303.44|300.84|305.77|303.17|306.52|303.92|302.81|300.21|0
1666249800000|2022-10-20 07:10:00|306.11|303.51|306.34|303.74|307.26|304.66|304.85|302.25|0
1666250100000|2022-10-20 07:15:00|306.4|303.8|304.8|302.2|306.51|303.91|303.48|300.88|0
1666250400000|2022-10-20 07:20:00|304.17|301.57|302.63|300.03|304.17|301.57|302.46|299.86|0
1666250700000|2022-10-20 07:25:00|302.23|299.63|305.08|302.48|305.42|302.82|301.95|299.35|0
1666251000000|2022-10-20 07:30:00|305.25|302.65|304.5|301.9|306.22|303.62|303.99|301.39|0
1666251300000|2022-10-20 07:35:00|304.45|301.85|308.51|305.91|308.51|305.91|304.05|301.45|0
1666251600000|2022-10-20 07:40:00|308.63|306.03|306.23|303.63|308.97|306.37|306.11|303.51|0
1666251900000|2022-10-20 07:45:00|306|303.4|307.2|304.6|307.49|304.89|305.54|302.94|0
1666252200000|2022-10-20 07:50:00|307.72|305.12|306.55|303.95|307.83|305.23|305.19|302.59|0
1666252500000|2022-10-20 07:55:00|307.07|304.47|307.64|305.04|308.5|305.9|306.32|303.72|0
1666252800000|2022-10-20 08:00:00|307.58|304.98|306.15|303.55|308.79|306.19|306.15|303.55|0
1666253100000|2022-10-20 08:05:00|306.09|303.49|305.97|303.37|306.09|303.49|304.26|301.66|0
1666253400000|2022-10-20 08:10:00|305.92|303.32|308.21|305.61|308.61|306.01|305.86|303.26|0
1666253700000|2022-10-20 08:15:00|308.27|305.67|306.03|303.43|308.27|305.67|305.85|303.25|0
1666254000000|2022-10-20 08:20:00|305.97|303.37|306.25|303.65|306.65|304.05|305.45|302.85|0
1666254300000|2022-10-20 08:25:00|306.08|303.48|307.22|304.62|307.68|305.08|306.08|303.48|0
1666254600000|2022-10-20 08:30:00|307.34|304.74|306.08|303.48|308.14|305.54|305.62|303.02|0
1666254900000|2022-10-20 08:35:00|305.96|303.36|305.16|302.56|306.08|303.48|304.25|301.65|0
1666255200000|2022-10-20 08:40:00|305.1|302.5|304.24|301.64|305.56|302.96|304.24|301.64|0
1666255500000|2022-10-20 08:45:00|304.36|301.76|304.13|301.53|304.65|302.05|303.9|301.3|0
1666255800000|2022-10-20 08:50:00|303.96|301.36|305.04|302.44|305.38|302.78|303.9|301.3|0
1666256100000|2022-10-20 08:55:00|305.27|302.67|306.41|303.81|306.87|304.27|305.27|302.67|0
1666256400000|2022-10-20 09:00:00|306.35|303.75|305.72|303.12|306.64|304.04|305.32|302.72|0
1666256700000|2022-10-20 09:05:00|305.95|303.35|303.89|301.29|306.01|303.41|303.84|301.24|0
1666257000000|2022-10-20 09:10:00|304.01|301.41|304.57|301.97|305.03|302.43|303.66|301.06|0
1666257300000|2022-10-20 09:15:00|304.46|301.86|303.89|301.29|304.8|302.2|302.98|300.38|0
1666257600000|2022-10-20 09:20:00|303.95|301.35|304.8|302.2|304.91|302.31|303.43|300.83|0
1666257900000|2022-10-20 09:25:00|304.91|302.31|304.45|301.85|305.37|302.77|304.11|301.51|0
1666258200000|2022-10-20 09:30:00|304.4|301.8|302.01|299.41|304.4|301.8|301.67|299.07|0
1666258500000|2022-10-20 09:35:00|301.95|299.35|301.83|299.23|302.18|299.58|300.93|298.33|0
1666258800000|2022-10-20 09:40:00|301.89|299.29|302.63|300.03|302.8|300.2|301.49|298.89|0
1666259100000|2022-10-20 09:45:00|302.4|299.8|300.25|297.65|302.4|299.8|300.25|297.65|0
1666259400000|2022-10-20 09:50:00|300.42|297.82|300.7|298.1|301.6|299|300.25|297.65|0
1666259700000|2022-10-20 09:55:00|300.58|297.98|302.05|299.45|302.51|299.91|300.53|297.93|0
1666260000000|2022-10-20 10:00:00|302.17|299.57|303.41|300.81|303.64|301.04|301.71|299.11|0
1666260300000|2022-10-20 10:05:00|303.3|300.7|303.3|300.7|303.41|300.81|301.82|299.22|0
1666260600000|2022-10-20 10:10:00|303.18|300.58|303.07|300.47|303.7|301.1|302.95|300.35|0
1666260900000|2022-10-20 10:15:00|303.13|300.53|302.84|300.24|303.29|300.69|302.56|299.96|0
1666261200000|2022-10-20 10:20:00|302.72|300.12|301.87|299.27|303.4|300.8|301.81|299.21|0
1666261500000|2022-10-20 10:25:00|301.81|299.21|301.47|298.87|301.93|299.33|300.68|298.08|0
1666261800000|2022-10-20 10:30:00|301.42|298.82|300.9|298.3|301.47|298.87|300.23|297.63|0
1666262100000|2022-10-20 10:35:00|300.79|298.19|300.95|298.35|301.63|299.03|299.21|296.61|0
1666262400000|2022-10-20 10:40:00|300.72|298.12|298.03|295.43|300.84|298.24|297.25|294.65|0
1666262700000|2022-10-20 10:45:00|297.87|295.27|298.92|296.32|300.16|297.56|297.7|295.1|0
1666263000000|2022-10-20 10:50:00|298.76|296.16|293.59|290.99|298.81|296.21|293.31|290.71|0
1666263300000|2022-10-20 10:55:00|293.48|290.88|294.84|292.24|296.51|293.91|292.82|290.22|0
1666263600000|2022-10-20 11:00:00|295.06|292.46|292.63|290.03|296.12|293.52|292.63|290.03|0
1666263900000|2022-10-20 11:05:00|292.69|290.09|293.51|290.91|294.73|292.13|292.69|290.09|0
1666264200000|2022-10-20 11:10:00|293.62|291.02|293.67|291.07|293.95|291.35|291.09|288.49|0
1666264500000|2022-10-20 11:15:00|293.62|291.02|292.57|289.97|293.95|291.35|291.85|289.25|0
1666264800000|2022-10-20 11:20:00|292.51|289.91|294.27|291.67|294.5|291.9|292.07|289.47|0
1666265100000|2022-10-20 11:25:00|294.05|291.45|294.88|292.28|295.27|292.67|293.94|291.34|0
1666265400000|2022-10-20 11:30:00|294.99|292.39|295.6|293|296.04|293.44|293.89|291.29|0
1666265700000|2022-10-20 11:35:00|295.49|292.89|296.15|293.55|296.71|294.11|295.05|292.45|0
1666266000000|2022-10-20 11:40:00|296.26|293.66|298.25|295.65|298.3|295.7|296.15|293.55|0
1666266300000|2022-10-20 11:45:00|298.19|295.59|296.18|293.58|298.3|295.7|295.51|292.91|0
1666266600000|2022-10-20 11:50:00|296.24|293.64|296.35|293.75|297.85|295.25|296.24|293.64|0
1666266900000|2022-10-20 11:55:00|296.4|293.8|295.07|292.47|296.4|293.8|294.85|292.25|0
1666267200000|2022-10-20 12:00:00|295.23|292.63|293.4|290.8|295.62|293.02|293.4|290.8|0
1666267500000|2022-10-20 12:05:00|293.29|290.69|295.84|293.24|296.73|294.13|293.29|290.69|0
1666267800000|2022-10-20 12:10:00|295.95|293.35|296.17|293.57|297.12|294.52|295.5|292.9|0
1666268100000|2022-10-20 12:15:00|296.06|293.46|295.06|292.46|296.28|293.68|294.17|291.57|0
1666268400000|2022-10-20 12:20:00|294.45|291.85|290.21|287.61|294.5|291.9|289.33|286.73|0
1666268700000|2022-10-20 12:25:00|290.15|287.55|291.91|289.31|292.18|289.58|289.66|287.06|0
1666269000000|2022-10-20 12:30:00|294.61|292.01|294.5|291.9|294.83|292.23|289|286.4|0
1666269300000|2022-10-20 12:35:00|294.33|291.73|295.44|292.84|300.3|297.7|294.05|291.45|0
1666269600000|2022-10-20 12:40:00|295.61|293.01|300.03|297.43|300.93|298.33|295.33|292.73|0
1666269900000|2022-10-20 12:45:00|300.26|297.66|299.01|296.41|301.38|298.78|298.68|296.08|0
1666270200000|2022-10-20 12:50:00|299.35|296.75|297.89|295.29|299.35|296.75|296.21|293.61|0
1666270500000|2022-10-20 12:55:00|298|295.4|302.85|300.25|303.08|300.48|297.78|295.18|0
1666270800000|2022-10-20 13:00:00|302.74|300.14|302.28|299.68|303.48|300.88|300.81|298.21|0
1666271100000|2022-10-20 13:05:00|302.17|299.57|299.01|296.41|302.28|299.68|298.78|296.18|0
1666271400000|2022-10-20 13:10:00|298.89|296.29|299.57|296.97|300.47|297.87|298.78|296.18|0
1666271700000|2022-10-20 13:15:00|299.34|296.74|297.77|295.17|299.68|297.08|297.65|295.05|0
1666272000000|2022-10-20 13:20:00|297.99|295.39|297.99|295.39|298.21|295.61|297.15|294.55|0
1666272300000|2022-10-20 13:25:00|298.33|295.73|300.01|297.41|300.24|297.64|298.21|295.61|0
1666272600000|2022-10-20 13:30:00|300.57|297.97|297.94|295.34|302.16|299.56|297.16|294.56|0
1666272900000|2022-10-20 13:35:00|298.5|295.9|302.57|299.97|303.48|300.88|298.5|295.9|0
1666273200000|2022-10-20 13:40:00|303.03|300.43|298.5|295.9|304.05|301.45|298.27|295.67|0
1666273500000|2022-10-20 13:45:00|298.72|296.12|295.7|293.1|299.06|296.46|294.69|292.09|0
1666273800000|2022-10-20 13:50:00|295.36|292.76|293.8|291.2|296.03|293.43|292.14|289.54|0
1666274100000|2022-10-20 13:55:00|293.91|291.31|294.44|291.84|294.44|291.84|291.55|288.95|0
1666274400000|2022-10-20 14:00:00|293.99|291.39|288.58|285.98|294.88|292.28|288.36|285.76|0
1666274700000|2022-10-20 14:05:00|288.36|285.76|284.32|281.72|288.69|286.09|283.89|281.29|0
1666275000000|2022-10-20 14:10:00|284|281.4|286.65|284.05|287.41|284.81|283.78|281.18|0
1666275300000|2022-10-20 14:15:00|286.54|283.94|281.57|278.97|286.65|284.05|281.14|278.54|0
1666275600000|2022-10-20 14:20:00|281.35|278.75|281.24|278.64|282.53|279.93|279.85|277.25|0
1666275900000|2022-10-20 14:25:00|281.14|278.54|281.99|279.39|284.15|281.55|281.14|278.54|0
1666276200000|2022-10-20 14:30:00|281.67|279.07|286.21|283.61|286.97|284.37|280.6|278|0
1666276500000|2022-10-20 14:35:00|285.88|283.28|285.55|282.95|286.64|284.04|285.23|282.63|0
1666276800000|2022-10-20 14:40:00|285.44|282.84|286.42|283.82|288.17|285.57|285.23|282.63|0
1666277100000|2022-10-20 14:45:00|286.53|283.93|285.66|283.06|286.75|284.15|284.68|282.08|0
1666277400000|2022-10-20 14:50:00|285.77|283.17|287.46|284.86|287.46|284.86|284.9|282.3|0
1666277700000|2022-10-20 14:55:00|287.35|284.75|283.34|280.74|287.35|284.75|283.34|280.74|0
1666278000000|2022-10-20 15:00:00|283.23|280.63|285.82|283.22|286.26|283.66|282.58|279.98|0
1666278300000|2022-10-20 15:05:00|286.04|283.44|284.3|281.7|286.15|283.55|284.09|281.49|0
1666278600000|2022-10-20 15:10:00|284.41|281.81|284.18|281.58|285.28|282.68|283.43|280.83|0
1666278900000|2022-10-20 15:15:00|284.4|281.8|287.48|284.88|287.7|285.1|284.07|281.47|0
1666279200000|2022-10-20 15:20:00|287.37|284.77|286.93|284.33|288.14|285.54|286.06|283.46|0
1666279500000|2022-10-20 15:25:00|286.83|284.23|289.34|286.74|291.21|288.61|286.61|284.01|0
1666279800000|2022-10-20 15:30:00|289.23|286.63|287.09|284.49|289.56|286.96|286|283.4|0
1666280100000|2022-10-20 15:35:00|286.98|284.38|284.69|282.09|287.64|285.04|284.15|281.55|0
1666280400000|2022-10-20 15:40:00|284.58|281.98|285.14|282.54|285.57|282.97|283.82|281.22|0
1666280700000|2022-10-20 15:45:00|284.81|282.21|285.86|283.26|287.06|284.46|284.81|282.21|0
1666281000000|2022-10-20 15:50:00|285.97|283.37|286.51|283.91|286.62|284.02|284.88|282.28|0
1666281300000|2022-10-20 15:55:00|286.73|284.13|289.46|286.86|289.68|287.08|286.4|283.8|0
1666281600000|2022-10-20 16:00:00|289.57|286.97|292.22|289.62|293.11|290.51|288.91|286.31|0
1666281900000|2022-10-20 16:05:00|292.33|289.73|296|293.4|296.56|293.96|291.89|289.29|0
1666282200000|2022-10-20 16:10:00|296.22|293.62|295.18|292.58|297.2|294.6|295.06|292.46|0
1666282500000|2022-10-20 16:15:00|295.4|292.8|293.72|291.12|295.96|293.36|292.94|290.34|0
1666282800000|2022-10-20 16:20:00|293.95|291.35|296.51|293.91|297.64|295.04|293.95|291.35|0
1666283100000|2022-10-20 16:25:00|296.4|293.8|298.09|295.49|299.22|296.62|296.4|293.8|0
1666283400000|2022-10-20 16:30:00|298.2|295.6|298.31|295.71|298.88|296.28|296.51|293.91|0
1666283700000|2022-10-20 16:35:00|298.42|295.82|299.78|297.18|300.11|297.51|297.41|294.81|0
1666284000000|2022-10-20 16:40:00|299.44|296.84|299.77|297.17|300.11|297.51|298.08|295.48|0
1666284300000|2022-10-20 16:45:00|299.55|296.95|300.22|297.62|302.38|299.78|299.55|296.95|0
1666284600000|2022-10-20 16:50:00|300.34|297.74|301.13|298.53|301.92|299.32|299.66|297.06|0
1666284900000|2022-10-20 16:55:00|301.01|298.41|299.09|296.49|301.7|299.1|299.09|296.49|0
1666285200000|2022-10-20 17:00:00|299.2|296.6|298.97|296.37|300.9|298.3|298.75|296.15|0
1666285500000|2022-10-20 17:05:00|299.09|296.49|304.28|301.68|307.41|304.81|298.97|296.37|0
1666285800000|2022-10-20 17:10:00|304.51|301.91|302.67|300.07|304.97|302.37|301.19|298.59|0
1666286100000|2022-10-20 17:15:00|302.79|300.19|303.81|301.21|304.39|301.79|302.33|299.73|0
1666286400000|2022-10-20 17:20:00|304.04|301.44|303.35|300.75|304.62|302.02|301.07|298.47|0
1666286700000|2022-10-20 17:25:00|303.01|300.41|301.98|299.38|303.24|300.64|301.41|298.81|0
1666287000000|2022-10-20 17:30:00|302.1|299.5|303.35|300.75|304.04|301.44|301.75|299.15|0
1666287300000|2022-10-20 17:35:00|303.12|300.52|302.89|300.29|303.69|301.09|301.75|299.15|0
1666287600000|2022-10-20 17:40:00|303.23|300.63|304.15|301.55|305.53|302.93|302.55|299.95|0
1666287900000|2022-10-20 17:45:00|304.38|301.78|308.41|305.81|308.64|306.04|303.8|301.2|0
1666288200000|2022-10-20 17:50:00|308.52|305.92|308.55|305.95|309.8|307.2|307.6|305|0
1666288500000|2022-10-20 17:55:00|308.67|306.07|307.05|304.45|309.94|307.34|306.93|304.33|0
1666288800000|2022-10-20 18:00:00|307.4|304.8|308.2|305.6|308.9|306.3|306.47|303.87|0
1666289100000|2022-10-20 18:05:00|308.32|305.72|310.64|308.04|311.57|308.97|308.09|305.49|0
1666289400000|2022-10-20 18:10:00|310.4|307.8|311.92|309.32|312.38|309.78|309.82|307.22|0
1666289700000|2022-10-20 18:15:00|312.03|309.43|312.18|309.58|313|310.4|310.52|307.92|0
1666290000000|2022-10-20 18:20:00|312.42|309.82|313.02|310.42|313.93|311.33|311.83|309.23|0
1666290300000|2022-10-20 18:25:00|313.14|310.54|313.61|311.01|314.07|311.47|312.56|309.96|0
1666290600000|2022-10-20 18:30:00|314.07|311.47|310.11|307.51|314.19|311.59|309.99|307.39|0
1666290900000|2022-10-20 18:35:00|310.22|307.62|310.8|308.2|311.5|308.9|309.53|306.93|0
1666291200000|2022-10-20 18:40:00|310.92|308.32|313.83|311.23|313.95|311.35|310.8|308.2|0
1666291500000|2022-10-20 18:45:00|313.72|311.12|312.43|309.83|314.18|311.58|311.5|308.9|0
1666291800000|2022-10-20 18:50:00|312.37|309.77|309.75|307.15|313.6|311|309.29|306.69|0
1666292100000|2022-10-20 18:55:00|309.87|307.27|309.75|307.15|310.21|307.61|307.32|304.72|0
1666292400000|2022-10-20 19:00:00|309.63|307.03|309.86|307.26|309.98|307.38|308.13|305.53|0
1666292700000|2022-10-20 19:05:00|309.75|307.15|306.17|303.57|309.75|307.15|305.25|302.65|0
1666293000000|2022-10-20 19:10:00|306.05|303.45|305.77|303.17|307.66|305.06|305.31|302.71|0
1666293300000|2022-10-20 19:15:00|305.83|303.23|308.77|306.17|309|306.4|305.83|303.23|0
1666293600000|2022-10-20 19:20:00|308.65|306.05|309.93|307.33|311.33|308.73|308.65|306.05|0
1666293900000|2022-10-20 19:25:00|310.05|307.45|310.04|307.44|311.79|309.19|309.35|306.75|0
1666294200000|2022-10-20 19:30:00|310.28|307.68|312.73|310.13|312.85|310.25|309.93|307.33|0
1666294500000|2022-10-20 19:35:00|312.49|309.89|311.56|308.96|313.2|310.6|309.81|307.21|0
1666294800000|2022-10-20 19:40:00|311.67|309.07|308.76|306.16|312.14|309.54|308.41|305.81|0
1666295100000|2022-10-20 19:45:00|309.11|306.51|307.95|305.35|310.62|308.02|307.14|304.54|0
1666295400000|2022-10-20 19:50:00|307.71|305.11|305.63|303.03|308.18|305.58|304.48|301.88|0
1666295700000|2022-10-20 19:55:00|305.75|303.15|309.45|306.85|309.57|306.97|304.94|302.34|0
1666296000000|2022-10-20 20:00:00|309.33|306.73|307.71|305.11|309.8|307.2|307.48|304.88|0
1666296300000|2022-10-20 20:05:00|307.59|304.99|306.09|303.49|308.17|305.57|305.97|303.37|0
1666296600000|2022-10-20 20:10:00|307.3|304.7|306.38|303.78|309.56|306.96|305.51|302.91|0
1666296900000|2022-10-20 20:15:00|306.88|304.08|308.15|305.35|308.85|306.05|306.88|304.08|0
1666297200000|2022-10-20 20:20:00|308.03|305.23|309.54|306.74|309.66|306.86|307.92|305.12|0
1666297500000|2022-10-20 20:25:00|309.65|306.85|309.07|306.27|309.89|307.09|309.07|306.27|0
1666297800000|2022-10-20 20:30:00|309.19|306.39|308.6|305.8|310.35|307.55|307.79|304.99|0
1666298100000|2022-10-20 20:35:00|308.84|306.04|308.83|306.03|309.07|306.27|308.14|305.34|0
1666298400000|2022-10-20 20:40:00|309.07|306.27|308.8|306|309.52|306.72|308.45|305.65|0
1666298700000|2022-10-20 20:45:00|308.68|305.88|308.79|305.99|309.14|306.34|308.45|305.65|0
1666299000000|2022-10-20 20:50:00|308.68|305.88|308.91|306.11|309.43|306.63|308.33|305.53|0
1666299300000|2022-10-20 20:55:00|309.02|306.22|308.97|306.17|309.72|306.92|308.33|305.53|0
1666299600000|2022-10-20 21:00:00|309.02|306.22|309.15|306.35|309.22|306.42|308.93|306.13|0
1666299900000|2022-10-20 21:05:00|309|306.2|308.8|306|309.2|306.4|308.57|305.77|0
1666300200000|2022-10-20 21:10:00|308.76|305.96|308.88|306.08|309.06|306.26|308.64|305.84|0
1666300500000|2022-10-20 21:15:00|308.9|306.1|308.57|305.77|308.9|306.1|308.57|305.77|0
1666300800000|2022-10-20 21:20:00|308.6|305.8|308.5|305.7|308.72|305.92|308.29|305.49|0
1666301100000|2022-10-20 21:25:00|308.52|305.72|308.6|305.8|308.6|305.8|308.28|305.48|0
1666301400000|2022-10-20 21:30:00|308.49|305.69|308.65|305.85|308.72|305.92|308.49|305.69|0
1666301700000|2022-10-20 21:35:00|308.66|305.86|308.54|305.74|308.73|305.93|308.38|305.58|0
1666302000000|2022-10-20 21:40:00|308.63|305.83|308.73|305.93|308.85|306.05|308.59|305.79|0
1666302300000|2022-10-20 21:45:00|308.69|305.89|308.79|305.99|308.79|305.99|308.64|305.84|0
1666302600000|2022-10-20 21:50:00|308.81|306.01|308.96|306.16|309.01|306.21|308.79|305.99|0
1666302900000|2022-10-20 21:55:00|308.98|306.18|309.01|306.21|309.08|306.28|308.81|306.01|0
1666303200000|2022-10-20 22:00:00|309.17|306.37|309.98|307.18|311.03|308.23|309.17|306.37|0
1666303500000|2022-10-20 22:05:00|309.92|307.12|311.85|309.05|311.9|309.1|309.92|307.12|0
1666303800000|2022-10-20 22:10:00|311.67|308.87|311.43|308.63|312.14|309.34|310.79|307.99|0
1666304100000|2022-10-20 22:15:00|311.55|308.75|311.9|309.1|311.9|309.1|310.85|308.05|0
1666304400000|2022-10-20 22:20:00|311.96|309.16|310.73|307.93|312.25|309.45|310.73|307.93|0
1666304700000|2022-10-20 22:25:00|310.85|308.05|312.83|310.03|312.83|310.03|310.85|308.05|0
1666305000000|2022-10-20 22:30:00|312.95|310.15|314.59|311.79|315.76|312.96|312.71|309.91|0
1666305300000|2022-10-20 22:35:00|314.53|311.73|314.82|312.02|315.41|312.61|314.41|311.61|0
1666305600000|2022-10-20 22:40:00|314.76|311.96|315.11|312.31|315.17|312.37|314.7|311.9|0
1666305900000|2022-10-20 22:45:00|315.05|312.25|316.11|313.31|316.35|313.55|315.05|312.25|0
1666306200000|2022-10-20 22:50:00|315.99|313.19|314.93|312.13|316.11|313.31|314.93|312.13|0
1666306500000|2022-10-20 22:55:00|315.05|312.25|315.52|312.72|315.75|312.95|315.05|312.25|0
1666306800000|2022-10-20 23:00:00|315.4|312.6|315.4|312.6|315.87|313.07|314.81|312.01|0
1666307100000|2022-10-20 23:05:00|315.46|312.66|317.05|314.25|317.76|314.96|315.4|312.6|0
1666307400000|2022-10-20 23:10:00|316.99|314.19|317.99|315.19|318.23|315.43|316.99|314.19|0
1666307700000|2022-10-20 23:15:00|318.11|315.31|317.4|314.6|318.23|315.43|317.28|314.48|0
1666308000000|2022-10-20 23:20:00|317.28|314.48|317.75|314.95|317.75|314.95|317.04|314.24|0
1666308300000|2022-10-20 23:25:00|317.87|315.07|317.99|315.19|318.22|315.42|317.28|314.48|0
1666308600000|2022-10-20 23:30:00|318.22|315.42|317.04|314.24|318.22|315.42|315.97|313.17|0
1666308900000|2022-10-20 23:35:00|316.98|314.18|316.21|313.41|317.27|314.47|316.21|313.41|0
1666309200000|2022-10-20 23:40:00|316.33|313.53|315.85|313.05|316.56|313.76|315.85|313.05|0
1666309500000|2022-10-20 23:45:00|315.73|312.93|316.56|313.76|316.56|313.76|315.73|312.93|0
1666309800000|2022-10-20 23:50:00|316.68|313.88|316.79|313.99|317.03|314.23|316.32|313.52|0
1666310100000|2022-10-20 23:55:00|316.67|313.87|315.73|312.93|316.67|313.87|315.61|312.81|0
1666310400000|2022-10-21 00:00:00|315.84|313.04|316.2|313.4|316.55|313.75|315.55|312.75|0
1666310700000|2022-10-21 00:05:00|316.14|313.34|317.38|314.58|318.09|315.29|315.9|313.1|0
1666311000000|2022-10-21 00:10:00|317.49|314.69|317.61|314.81|318.56|315.76|317.02|314.22|0
1666311300000|2022-10-21 00:15:00|317.49|314.69|317.02|314.22|317.49|314.69|316.66|313.86|0
1666311600000|2022-10-21 00:20:00|316.9|314.1|317.49|314.69|317.49|314.69|316.9|314.1|0
1666311900000|2022-10-21 00:25:00|317.61|314.81|317.37|314.57|317.61|314.81|316.78|313.98|0
1666312200000|2022-10-21 00:30:00|317.31|314.51|317.72|314.92|318.67|315.87|317.01|314.21|0
1666312500000|2022-10-21 00:35:00|317.78|314.98|314.77|311.97|317.84|315.04|314.65|311.85|0
1666312800000|2022-10-21 00:40:00|314.88|312.08|314.06|311.26|315.24|312.44|313.83|311.03|0
1666313100000|2022-10-21 00:45:00|314.12|311.32|313.94|311.14|314.53|311.73|313.71|310.91|0
1666313400000|2022-10-21 00:50:00|314.06|311.26|312.77|309.97|314.41|311.61|312.65|309.85|0
1666313700000|2022-10-21 00:55:00|312.88|310.08|313.82|311.02|313.94|311.14|312.88|310.08|0
1666314000000|2022-10-21 01:00:00|313.47|310.67|314.35|311.55|314.82|312.02|313.35|310.55|0
1666314300000|2022-10-21 01:05:00|314.4|311.6|315.88|313.08|316.17|313.37|314.4|311.6|0
1666314600000|2022-10-21 01:10:00|315.81|313.01|315.17|312.37|316.05|313.25|314.87|312.07|0
1666314900000|2022-10-21 01:15:00|315.05|312.25|312.93|310.13|315.1|312.3|312.4|309.6|0
1666315200000|2022-10-21 01:20:00|312.87|310.07|314.16|311.36|314.51|311.71|312.87|310.07|0
1666315500000|2022-10-21 01:25:00|314.22|311.42|313.57|310.77|314.75|311.95|313.57|310.77|0
1666315800000|2022-10-21 01:30:00|313.8|311|314.16|311.36|314.51|311.71|313.1|310.3|0
1666316100000|2022-10-21 01:35:00|314.27|311.47|313.51|310.71|314.98|312.18|312.75|309.95|0
1666316400000|2022-10-21 01:40:00|313.45|310.65|313.56|310.76|314.33|311.53|313.04|310.24|0
1666316700000|2022-10-21 01:45:00|313.68|310.88|313.33|310.53|314.39|311.59|313.04|310.24|0
1666317000000|2022-10-21 01:50:00|313.44|310.64|313.97|311.17|314.33|311.53|313.44|310.64|0
1666317300000|2022-10-21 01:55:00|313.85|311.05|314.5|311.7|314.73|311.93|313.44|310.64|0
1666317600000|2022-10-21 02:00:00|314.91|312.11|314.09|311.29|314.97|312.17|313.44|310.64|0
1666317900000|2022-10-21 02:05:00|314.02|311.22|314.55|311.75|314.85|312.05|313.67|310.87|0
1666318200000|2022-10-21 02:10:00|314.61|311.81|314.49|311.69|314.61|311.81|313.43|310.63|0
1666318500000|2022-10-21 02:15:00|314.43|311.63|312.96|310.16|314.43|311.63|312.96|310.16|0
1666318800000|2022-10-21 02:20:00|313.02|310.22|312.26|309.46|313.26|310.46|311.21|308.41|0
1666319100000|2022-10-21 02:25:00|312.2|309.4|311.79|308.99|312.32|309.52|311.79|308.99|0
1666319400000|2022-10-21 02:30:00|311.55|308.75|310.85|308.05|311.79|308.99|310.27|307.47|0
1666319700000|2022-10-21 02:35:00|310.97|308.17|311.26|308.46|311.67|308.87|310.97|308.17|0
1666320000000|2022-10-21 02:40:00|311.32|308.52|311.43|308.63|312.13|309.33|311.32|308.52|0
1666320300000|2022-10-21 02:45:00|311.2|308.4|311.66|308.86|311.72|308.92|310.5|307.7|0
1666320600000|2022-10-21 02:50:00|311.55|308.75|311.78|308.98|312.01|309.21|311.43|308.63|0
1666320900000|2022-10-21 02:55:00|311.66|308.86|310.61|307.81|311.89|309.09|310.49|307.69|0
1666321200000|2022-10-21 03:00:00|310.84|308.04|309.62|306.82|310.96|308.16|309.44|306.64|0
1666321500000|2022-10-21 03:05:00|309.67|306.87|310.14|307.34|310.26|307.46|309.56|306.76|0
1666321800000|2022-10-21 03:10:00|310.02|307.22|309.55|306.75|310.14|307.34|309.32|306.52|0
1666322100000|2022-10-21 03:15:00|309.32|306.52|309.67|306.87|309.85|307.05|309.09|306.29|0
1666322400000|2022-10-21 03:20:00|309.78|306.98|310.36|307.56|310.36|307.56|309.73|306.93|0
1666322700000|2022-10-21 03:25:00|310.13|307.33|310.01|307.21|310.13|307.33|309.55|306.75|0
1666323000000|2022-10-21 03:30:00|310.13|307.33|311.53|308.73|311.53|308.73|309.84|307.04|0
1666323300000|2022-10-21 03:35:00|311.47|308.67|313.04|310.24|313.04|310.24|311.29|308.49|0
1666323600000|2022-10-21 03:40:00|312.93|310.13|314.57|311.77|314.57|311.77|312.81|310.01|0
1666323900000|2022-10-21 03:45:00|314.45|311.65|313.51|310.71|314.69|311.89|313.51|310.71|0
1666324200000|2022-10-21 03:50:00|313.63|310.83|313.8|311|314.33|311.53|313.33|310.53|0
1666324500000|2022-10-21 03:55:00|313.86|311.06|313.97|311.17|314.92|312.12|313.74|310.94|0
1666324800000|2022-10-21 04:00:00|314.09|311.29|314.91|312.11|314.91|312.11|313.97|311.17|0
1666325100000|2022-10-21 04:05:00|314.79|311.99|315.15|312.35|315.5|312.7|314.5|311.7|0
1666325400000|2022-10-21 04:10:00|315.21|312.41|315.44|312.64|315.5|312.7|314.91|312.11|0
1666325700000|2022-10-21 04:15:00|315.61|312.81|314.67|311.87|315.85|313.05|314.67|311.87|0
1666326000000|2022-10-21 04:20:00|314.61|311.81|313.85|311.05|314.61|311.81|313.73|310.93|0
1666326300000|2022-10-21 04:25:00|313.91|311.11|313.73|310.93|313.96|311.16|313.14|310.34|0
1666326600000|2022-10-21 04:30:00|313.61|310.81|314.08|311.28|314.66|311.86|313.49|310.69|0
1666326900000|2022-10-21 04:35:00|314.14|311.34|314.66|311.86|314.78|311.98|314.14|311.34|0
1666327200000|2022-10-21 04:40:00|314.78|311.98|313.95|311.15|314.78|311.98|313.95|311.15|0
1666327500000|2022-10-21 04:45:00|314.02|311.22|314.3|311.5|314.3|311.5|313.48|310.68|0
1666327800000|2022-10-21 04:50:00|314.42|311.62|315.01|312.21|315.24|312.44|314.19|311.39|0
1666328100000|2022-10-21 04:55:00|315.07|312.27|314.07|311.27|315.6|312.8|314.01|311.21|0
1666328400000|2022-10-21 05:00:00|314.06|311.26|314.06|311.26|314.89|312.09|313.77|310.97|0
1666328700000|2022-10-21 05:05:00|314.12|311.32|315.24|312.44|315.71|312.91|314.12|311.32|0
1666329000000|2022-10-21 05:10:00|315.35|312.55|315.41|312.61|315.71|312.91|315.06|312.26|0
1666329300000|2022-10-21 05:15:00|315.59|312.79|315.7|312.9|316.06|313.26|315.23|312.43|0
1666329600000|2022-10-21 05:20:00|315.65|312.85|315.94|313.14|316.29|313.49|315.11|312.31|0
1666329900000|2022-10-21 05:25:00|315.82|313.02|316.05|313.25|316.05|313.25|315.11|312.31|0
1666330200000|2022-10-21 05:30:00|316|313.2|316.05|313.25|316.29|313.49|315.64|312.84|0
1666330500000|2022-10-21 05:35:00|315.99|313.19|314.87|312.07|316.05|313.25|314.75|311.95|0
1666330800000|2022-10-21 05:40:00|314.93|312.13|314.99|312.19|315.69|312.89|314.63|311.83|0
1666331100000|2022-10-21 05:45:00|315.17|312.37|315.1|312.3|315.22|312.42|314.04|311.24|0
1666331400000|2022-10-21 05:50:00|314.98|312.18|315.1|312.3|315.57|312.77|314.75|311.95|0
1666331700000|2022-10-21 05:55:00|315.16|312.36|315.45|312.65|315.69|312.89|314.75|311.95|0
1666332000000|2022-10-21 06:00:00|315.57|312.77|315.1|312.3|316.75|313.95|314.62|311.82|0
1666332300000|2022-10-21 06:05:00|315.21|312.41|313.39|310.59|315.68|312.88|312.63|309.83|0
1666332600000|2022-10-21 06:10:00|313.45|310.65|312.39|309.59|313.8|311|312.27|309.47|0
1666332900000|2022-10-21 06:15:00|312.45|309.65|315.21|312.41|315.21|312.41|312.45|309.65|0
1666333200000|2022-10-21 06:20:00|315.27|312.47|314.79|311.99|315.32|312.52|314.03|311.23|0
1666333500000|2022-10-21 06:25:00|314.73|311.93|315.2|312.4|315.38|312.58|314.32|311.52|0
1666333800000|2022-10-21 06:30:00|314.97|312.17|314.85|312.05|315.56|312.76|313.26|310.46|0
1666334100000|2022-10-21 06:35:00|314.96|312.16|313.67|310.87|314.96|312.16|313.67|310.87|0
1666334400000|2022-10-21 06:40:00|313.85|311.05|312.26|309.46|314.02|311.22|311.91|309.11|0
1666334700000|2022-10-21 06:45:00|312.03|309.23|311.09|308.29|312.26|309.46|310.86|308.06|0
1666335000000|2022-10-21 06:50:00|311.32|308.52|312.02|309.22|312.26|309.46|311.32|308.52|0
1666335300000|2022-10-21 06:55:00|312.08|309.28|312.67|309.87|313.07|310.27|312.02|309.22|0
1666335600000|2022-10-21 07:00:00|312.84|310.04|313.84|311.04|314.36|311.56|312.84|310.04|0
1666335900000|2022-10-21 07:05:00|313.56|310.96|315.62|313.02|316.74|314.14|313.56|310.96|0
1666336200000|2022-10-21 07:10:00|315.56|312.96|316.14|313.54|316.38|313.78|314.38|311.78|0
1666336500000|2022-10-21 07:15:00|316.21|313.61|312.67|310.07|316.44|313.84|312.26|309.66|0
1666336800000|2022-10-21 07:20:00|312.5|309.9|307.84|305.24|312.67|310.07|307.32|304.72|0
1666337100000|2022-10-21 07:25:00|307.9|305.3|309.17|306.57|310.04|307.44|307.37|304.77|0
1666337400000|2022-10-21 07:30:00|309.34|306.74|309.75|307.15|310.39|307.79|308.76|306.16|0
1666337700000|2022-10-21 07:35:00|309.63|307.03|309.75|307.15|310.5|307.9|309.22|306.62|0
1666338000000|2022-10-21 07:40:00|309.8|307.2|310.15|307.55|310.62|308.02|309.57|306.97|0
1666338300000|2022-10-21 07:45:00|310.03|307.43|312.08|309.48|312.84|310.24|309.98|307.38|0
1666338600000|2022-10-21 07:50:00|312.13|309.53|314.12|311.52|314.24|311.64|311.96|309.36|0
1666338900000|2022-10-21 07:55:00|314.07|311.47|315.42|312.82|315.53|312.93|313.3|310.7|0
1666339200000|2022-10-21 08:00:00|316.19|313.59|316.48|313.88|317.07|314.47|315.3|312.7|0
1666339500000|2022-10-21 08:05:00|316.54|313.94|317.13|314.53|317.9|315.3|316.48|313.88|0
1666339800000|2022-10-21 08:10:00|317.54|314.94|317.54|314.94|317.89|315.29|316.47|313.87|0
1666340100000|2022-10-21 08:15:00|317.95|315.35|317.17|314.57|318.53|315.93|316.04|313.44|0
1666340400000|2022-10-21 08:20:00|317.11|314.51|318.95|316.35|319.6|317|317.11|314.51|0
1666340700000|2022-10-21 08:25:00|319|316.4|318.76|316.16|319.72|317.12|318.59|315.99|0
1666341000000|2022-10-21 08:30:00|318.64|316.04|319.71|317.11|320.19|317.59|318.64|316.04|0
1666341300000|2022-10-21 08:35:00|319.83|317.23|319.89|317.29|320.07|317.47|318.76|316.16|0
1666341600000|2022-10-21 08:40:00|319.95|317.35|320.07|317.47|320.43|317.83|319.83|317.23|0
1666341900000|2022-10-21 08:45:00|320.19|317.59|318.99|316.39|320.42|317.82|318.99|316.39|0
1666342200000|2022-10-21 08:50:00|319.11|316.51|320.3|317.7|320.42|317.82|318.87|316.27|0
1666342500000|2022-10-21 08:55:00|320.42|317.82|319.7|317.1|320.42|317.82|319.58|316.98|0
1666342800000|2022-10-21 09:00:00|319.46|316.86|319.7|317.1|319.88|317.28|318.39|315.79|0
1666343100000|2022-10-21 09:05:00|319.82|317.22|319.58|316.98|321.73|319.13|319.1|316.5|0
1666343400000|2022-10-21 09:10:00|319.7|317.1|319.7|317.1|320.17|317.57|318.39|315.79|0
1666343700000|2022-10-21 09:15:00|319.64|317.04|321.31|318.71|321.37|318.77|319.46|316.86|0
1666344000000|2022-10-21 09:20:00|321.37|318.77|321.43|318.83|322.03|319.43|320.29|317.69|0
1666344300000|2022-10-21 09:25:00|321.36|318.76|319.21|316.61|321.48|318.88|319.21|316.61|0
1666344600000|2022-10-21 09:30:00|319.45|316.85|319.81|317.21|320.94|318.34|318.97|316.37|0
1666344900000|2022-10-21 09:35:00|319.69|317.09|319.92|317.32|320.64|318.04|318.73|316.13|0
1666345200000|2022-10-21 09:40:00|320.04|317.44|320.64|318.04|321.3|318.7|319.92|317.32|0
1666345500000|2022-10-21 09:45:00|320.46|317.86|319.39|316.79|320.76|318.16|319.09|316.49|0
1666345800000|2022-10-21 09:50:00|319.44|316.84|317.3|314.7|320.04|317.44|317.25|314.65|0
1666346100000|2022-10-21 09:55:00|317.18|314.58|317.89|315.29|318.13|315.53|317.18|314.58|0
1666346400000|2022-10-21 10:00:00|317.77|315.17|316.94|314.34|318.49|315.89|316.71|314.11|0
1666346700000|2022-10-21 10:05:00|317.06|314.46|318.13|315.53|318.48|315.88|316.7|314.1|0
1666347000000|2022-10-21 10:10:00|317.95|315.35|318.96|316.36|319.19|316.59|317.95|315.35|0
1666347300000|2022-10-21 10:15:00|318.9|316.3|317.76|315.16|319.79|317.19|317.34|314.74|0
1666347600000|2022-10-21 10:20:00|317.64|315.04|318.11|315.51|318.23|315.63|316.81|314.21|0
1666347900000|2022-10-21 10:25:00|318.23|315.63|317.4|314.8|318.59|315.99|317.4|314.8|0
1666348200000|2022-10-21 10:30:00|317.46|314.86|318.35|315.75|318.58|315.98|316.98|314.38|0
1666348500000|2022-10-21 10:35:00|318.23|315.63|316.92|314.32|318.58|315.98|316.8|314.2|0
1666348800000|2022-10-21 10:40:00|316.98|314.38|317.69|315.09|317.93|315.33|316.44|313.84|0
1666349100000|2022-10-21 10:45:00|317.75|315.15|317.69|315.09|318.46|315.86|317.27|314.67|0
1666349400000|2022-10-21 10:50:00|317.63|315.03|315.07|312.47|317.98|315.38|314.66|312.06|0
1666349700000|2022-10-21 10:55:00|314.96|312.36|314.66|312.06|315.49|312.89|313.83|311.23|0
1666350000000|2022-10-21 11:00:00|314.77|312.17|315.01|312.41|316.14|313.54|314.18|311.58|0
1666350300000|2022-10-21 11:05:00|315.6|313|315.12|312.52|315.6|313|313.83|311.23|0
1666350600000|2022-10-21 11:10:00|315.24|312.64|316.66|314.06|316.66|314.06|315.19|312.59|0
1666350900000|2022-10-21 11:15:00|316.54|313.94|314.06|311.46|316.54|313.94|313.94|311.34|0
1666351200000|2022-10-21 11:20:00|314|311.4|313.46|310.86|314.76|312.16|312.17|309.57|0
1666351500000|2022-10-21 11:25:00|313.41|310.81|313.34|310.74|314.05|311.45|312.76|310.16|0
1666351800000|2022-10-21 11:30:00|313.46|310.86|313.22|310.62|314.35|311.75|312.76|310.16|0
1666352100000|2022-10-21 11:35:00|313.34|310.74|313.52|310.92|313.81|311.21|312.05|309.45|0
1666352400000|2022-10-21 11:40:00|313.4|310.8|314.16|311.56|314.4|311.8|312.99|310.39|0
1666352700000|2022-10-21 11:45:00|314.11|311.51|314.28|311.68|314.58|311.98|312.75|310.15|0
1666353000000|2022-10-21 11:50:00|314.22|311.62|315.82|313.22|316.11|313.51|313.81|311.21|0
1666353300000|2022-10-21 11:55:00|315.88|313.28|317.36|314.76|317.6|315|315.88|313.28|0
1666353600000|2022-10-21 12:00:00|317.24|314.64|318.55|315.95|319.26|316.66|316.71|314.11|0
1666353900000|2022-10-21 12:05:00|318.78|316.18|318.37|315.77|318.85|316.25|318.13|315.53|0
1666354200000|2022-10-21 12:10:00|318.3|315.7|319.97|317.37|320.09|317.49|318.3|315.7|0
1666354500000|2022-10-21 12:15:00|320.21|317.61|321.29|318.69|322.37|319.77|319.74|317.14|0
1666354800000|2022-10-21 12:20:00|321.41|318.81|324.07|321.47|324.25|321.65|320.36|317.76|0
1666355100000|2022-10-21 12:25:00|324.19|321.59|324.18|321.58|324.42|321.82|323.1|320.5|0
1666355400000|2022-10-21 12:30:00|324.06|321.46|324.6|322|325.45|322.85|323.46|320.86|0
1666355700000|2022-10-21 12:35:00|324.48|321.88|324.18|321.58|324.97|322.37|323.7|321.1|0
1666356000000|2022-10-21 12:40:00|323.94|321.34|323.1|320.5|324.78|322.18|322.02|319.42|0
1666356300000|2022-10-21 12:45:00|322.98|320.38|324.17|321.57|324.66|322.06|322.02|319.42|0
1666356600000|2022-10-21 12:50:00|324.29|321.69|324.53|321.93|325.98|323.38|324.17|321.57|0
1666356900000|2022-10-21 12:55:00|324.65|322.05|319.99|317.39|325.62|323.02|318.67|316.07|0
1666357200000|2022-10-21 13:00:00|319.75|317.15|312.35|309.75|319.75|317.15|307.22|304.62|0
1666357500000|2022-10-21 13:05:00|312.58|309.98|304.91|302.31|312.82|310.22|303.3|300.7|0
1666357800000|2022-10-21 13:10:00|305.03|302.43|312.34|309.74|313.99|311.39|303.88|301.28|0
1666358100000|2022-10-21 13:15:00|312.23|309.63|314.81|312.21|315.28|312.68|310.71|308.11|0
1666358400000|2022-10-21 13:20:00|315.05|312.45|313.16|310.56|315.05|312.45|309.54|306.94|0
1666358700000|2022-10-21 13:25:00|312.46|309.86|311.99|309.39|312.69|310.09|310.12|307.52|0
1666359000000|2022-10-21 13:30:00|311.75|309.15|313.85|311.25|318.36|315.76|308.35|305.75|0
1666359300000|2022-10-21 13:35:00|314.08|311.48|310.09|307.49|316.45|313.85|307.76|305.16|0
1666359600000|2022-10-21 13:40:00|309.86|307.26|305.45|302.85|315.73|313.13|304.87|302.27|0
1666359900000|2022-10-21 13:45:00|305.79|303.19|301.88|299.28|306.14|303.54|298.52|295.92|0
1666360200000|2022-10-21 13:50:00|300.8|298.2|297.41|294.81|303.99|301.39|294.88|292.28|0
1666360500000|2022-10-21 13:55:00|296.5|293.9|292.23|289.63|298.54|295.94|292.23|289.63|0
1666360800000|2022-10-21 14:00:00|291.56|288.96|291.11|288.51|293.46|290.86|290.33|287.73|0
1666361100000|2022-10-21 14:05:00|291|288.4|287.89|285.29|292.11|289.51|285.58|282.98|0
1666361400000|2022-10-21 14:10:00|287.78|285.18|289.76|287.16|291.42|288.82|286.68|284.08|0
1666361700000|2022-10-21 14:15:00|289.42|286.82|291.75|289.15|292.53|289.93|289.09|286.49|0
1666362000000|2022-10-21 14:20:00|291.42|288.82|297.58|294.98|297.92|295.32|290.2|287.6|0
1666362300000|2022-10-21 14:25:00|298.15|295.55|301.21|298.61|301.44|298.84|297.47|294.87|0
1666362600000|2022-10-21 14:30:00|301.32|298.72|302.12|299.52|302.58|299.98|297.47|294.87|0
1666362900000|2022-10-21 14:35:00|302.23|299.63|302.69|300.09|306.14|303.54|301.32|298.72|0
1666363200000|2022-10-21 14:40:00|302.35|299.75|301.2|298.6|303.95|301.35|299.38|296.78|0
1666363500000|2022-10-21 14:45:00|301.43|298.83|297.91|295.31|302.23|299.63|297.46|294.86|0
1666363800000|2022-10-21 14:50:00|298.13|295.53|298.36|295.76|298.7|296.1|296.1|293.5|0
1666364100000|2022-10-21 14:55:00|298.25|295.65|303.94|301.34|304.98|302.38|297.68|295.08|0
1666364400000|2022-10-21 15:00:00|303.71|301.11|304.81|302.21|308.09|305.49|303.37|300.77|0
1666364700000|2022-10-21 15:05:00|304.92|302.32|302.62|300.02|305.97|303.37|302.16|299.56|0
1666365000000|2022-10-21 15:10:00|302.73|300.13|300.78|298.18|302.85|300.25|299.07|296.47|0
1666365300000|2022-10-21 15:15:00|301.58|298.98|303.24|300.64|303.59|300.99|300.61|298.01|0
1666365600000|2022-10-21 15:20:00|303.35|300.75|301.86|299.26|305.54|302.94|299.24|296.64|0
1666365900000|2022-10-21 15:25:00|301.52|298.92|298.38|295.78|301.63|299.03|297.43|294.83|0
1666366200000|2022-10-21 15:30:00|298.27|295.67|294.09|291.49|298.49|295.89|292.53|289.93|0
1666366500000|2022-10-21 15:35:00|293.87|291.27|298.15|295.55|298.94|296.34|293.65|291.05|0
1666366800000|2022-10-21 15:40:00|297.92|295.32|292.3|289.7|298.72|296.12|291.07|288.47|0
1666367100000|2022-10-21 15:45:00|292.08|289.48|290.4|287.8|293.75|291.15|290.07|287.47|0
1666367400000|2022-10-21 15:50:00|290.18|287.58|291.07|288.47|292.3|289.7|288.85|286.25|0
1666367700000|2022-10-21 15:55:00|291.63|289.03|288.41|285.81|292.29|289.69|288.3|285.7|0
1666368000000|2022-10-21 16:00:00|287.63|285.03|284.01|281.41|287.63|285.03|282.81|280.21|0
1666368300000|2022-10-21 16:05:00|283.9|281.3|286.86|284.26|287.41|284.81|283.9|281.3|0
1666368600000|2022-10-21 16:10:00|286.75|284.15|286.86|284.26|289.95|287.35|286.42|283.82|0
1666368900000|2022-10-21 16:15:00|286.75|284.15|289.84|287.24|290.39|287.79|286.64|284.04|0
1666369200000|2022-10-21 16:20:00|289.95|287.35|286.63|284.03|291.17|288.57|286.19|283.59|0
1666369500000|2022-10-21 16:25:00|287.07|284.47|290.83|288.23|291.11|288.51|285.86|283.26|0
1666369800000|2022-10-21 16:30:00|290.61|288.01|287.18|284.58|291.16|288.56|286.85|284.25|0
1666370100000|2022-10-21 16:35:00|287.07|284.47|288.83|286.23|289.27|286.67|284.1|281.5|0
1666370400000|2022-10-21 16:40:00|288.5|285.9|285.09|282.49|288.5|285.9|284.32|281.72|0
1666370700000|2022-10-21 16:45:00|284.87|282.27|281.59|278.99|284.87|282.27|280.84|278.24|0
1666371000000|2022-10-21 16:50:00|281.38|278.78|280.29|277.69|281.49|278.89|279.75|277.15|0
1666371300000|2022-10-21 16:55:00|280.51|277.91|285.5|282.9|286.27|283.67|279.86|277.26|0
1666371600000|2022-10-21 17:00:00|285.28|282.68|282.79|280.19|285.5|282.9|282.68|280.08|0
1666371900000|2022-10-21 17:05:00|282.9|280.3|285.28|282.68|285.6|283|282.68|280.08|0
1666372200000|2022-10-21 17:10:00|285.39|282.79|286.15|283.55|286.26|283.66|284.68|282.08|0
1666372500000|2022-10-21 17:15:00|285.6|283|284.3|281.7|287.78|285.18|284.3|281.7|0
1666372800000|2022-10-21 17:20:00|284.51|281.91|287.23|284.63|287.34|284.74|283.65|281.05|0
1666373100000|2022-10-21 17:25:00|287.12|284.52|285.05|282.45|287.56|284.96|284.29|281.69|0
1666373400000|2022-10-21 17:30:00|285.16|282.56|284.94|282.34|285.16|282.56|282.45|279.85|0
1666373700000|2022-10-21 17:35:00|285.16|282.56|284.29|281.69|285.7|283.1|283.86|281.26|0
1666374000000|2022-10-21 17:40:00|284.18|281.58|283.64|281.04|284.18|281.58|282.23|279.63|0
1666374300000|2022-10-21 17:45:00|283.53|280.93|280.83|278.23|283.53|280.93|280.73|278.13|0
1666374600000|2022-10-21 17:50:00|280.51|277.91|280.51|277.91|281.05|278.45|279.44|276.84|0
1666374900000|2022-10-21 17:55:00|280.4|277.8|279.65|277.05|281.37|278.77|279.65|277.05|0
1666375200000|2022-10-21 18:00:00|279.54|276.94|278.47|275.87|279.86|277.26|278.05|275.45|0
1666375500000|2022-10-21 18:05:00|278.58|275.98|276.98|274.38|278.58|275.98|276.77|274.17|0
1666375800000|2022-10-21 18:10:00|276.87|274.27|277.3|274.7|277.51|274.91|276.55|273.95|0
1666570800000|2022-10-24 00:20:00|266|263.2|266.3|263.5|266.97|264.17|265.44|262.64|0
1666571100000|2022-10-24 00:25:00|266.56|263.76|265.28|262.48|266.66|263.86|265.13|262.33|0
1666571400000|2022-10-24 00:30:00|265.13|262.33|265.84|263.04|266.14|263.34|264.92|262.12|0
1666571700000|2022-10-24 00:35:00|265.79|262.99|264.61|261.81|265.79|262.99|264.01|261.21|0
1666572000000|2022-10-24 00:40:00|264.51|261.71|266.24|263.44|266.75|263.95|264.51|261.71|0
1666572300000|2022-10-24 00:45:00|266.34|263.54|268.08|265.28|268.18|265.38|266.29|263.49|0
1666572600000|2022-10-24 00:50:00|267.98|265.18|267.98|265.18|268.08|265.28|267.16|264.36|0
1666572900000|2022-10-24 00:55:00|267.77|264.97|267.56|264.76|268.49|265.69|267.36|264.56|0
1666573200000|2022-10-24 01:00:00|267.97|265.17|267.66|264.86|268.49|265.69|267.56|264.76|0
1666573500000|2022-10-24 01:05:00|267.72|264.92|267.92|265.12|268.28|265.48|267.25|264.45|0
1666573800000|2022-10-24 01:10:00|267.97|265.17|267.56|264.76|268.38|265.58|267.56|264.76|0
1666574100000|2022-10-24 01:15:00|267.71|264.91|270.95|268.15|271.06|268.26|267.71|264.91|0
1666574400000|2022-10-24 01:20:00|270.85|268.05|271.26|268.46|271.68|268.88|270.12|267.32|0
1666574700000|2022-10-24 01:25:00|271.57|268.77|270.33|267.53|271.67|268.87|270.12|267.32|0
1666575000000|2022-10-24 01:30:00|270.53|267.73|268.11|265.31|271.36|268.56|268.11|265.31|0
1666575300000|2022-10-24 01:35:00|268.06|265.26|267.75|264.95|268.37|265.57|266.63|263.83|0
1666575600000|2022-10-24 01:40:00|267.85|265.05|268.36|265.56|268.57|265.77|267.34|264.54|0
1666575900000|2022-10-24 01:45:00|268.47|265.67|268.88|266.08|269.18|266.38|267.75|264.95|0
1666576200000|2022-10-24 01:50:00|268.98|266.18|268.93|266.13|269.39|266.59|268.36|265.56|0
1666576500000|2022-10-24 01:55:00|268.87|266.07|269.69|266.89|269.9|267.1|268.56|265.76|0
1666576800000|2022-10-24 02:00:00|269.59|266.79|271.92|269.12|271.97|269.17|269.59|266.79|0
1666577100000|2022-10-24 02:05:00|272.07|269.27|271.45|268.65|272.07|269.27|271.14|268.34|0
1666577400000|2022-10-24 02:10:00|271.34|268.54|271.76|268.96|272.17|269.37|270.67|267.87|0
1666577700000|2022-10-24 02:15:00|271.71|268.91|270.51|267.71|272.27|269.47|270.46|267.66|0
1666578000000|2022-10-24 02:20:00|270.72|267.92|271.54|268.74|271.54|268.74|270.61|267.81|0
1666578300000|2022-10-24 02:25:00|271.85|269.05|270.4|267.6|271.85|269.05|270.4|267.6|0
1666578600000|2022-10-24 02:30:00|270.51|267.71|270.61|267.81|270.71|267.91|269.99|267.19|0
1666578900000|2022-10-24 02:35:00|270.66|267.86|271.33|268.53|271.33|268.53|269.99|267.19|0
1666579200000|2022-10-24 02:40:00|271.54|268.74|271.12|268.32|271.54|268.74|270.5|267.7|0
1666579500000|2022-10-24 02:45:00|271.07|268.27|270.19|267.39|271.07|268.27|269.57|266.77|0
1666579800000|2022-10-24 02:50:00|270.08|267.28|270.08|267.28|270.19|267.39|269.52|266.72|0
1666580100000|2022-10-24 02:55:00|269.98|267.18|271.11|268.31|271.32|268.52|269.67|266.87|0
1666580400000|2022-10-24 03:00:00|271.01|268.21|271.58|268.78|271.63|268.83|270.7|267.9|0
1666580700000|2022-10-24 03:05:00|271.53|268.73|274.12|271.32|274.12|271.32|271.42|268.62|0
1666581000000|2022-10-24 03:10:00|274.23|271.43|275.38|272.58|275.69|272.89|273.76|270.96|0
1666581300000|2022-10-24 03:15:00|275.48|272.68|274.85|272.05|275.48|272.68|274.54|271.74|0
1666581600000|2022-10-24 03:20:00|274.96|272.16|274.49|271.69|275.06|272.26|274.33|271.53|0
1666581900000|2022-10-24 03:25:00|274.54|271.74|274.17|271.37|274.85|272.05|273.91|271.11|0
1666582200000|2022-10-24 03:30:00|274.22|271.42|274.22|271.42|274.64|271.84|273.7|270.9|0
1666582500000|2022-10-24 03:35:00|274.32|271.52|274.84|272.04|274.84|272.04|273.9|271.1|0
1666582800000|2022-10-24 03:40:00|274.79|271.99|275.47|272.67|275.89|273.09|274.63|271.83|0
1666583100000|2022-10-24 03:45:00|275.36|272.56|274.11|271.31|275.47|272.67|274.11|271.31|0
1666583400000|2022-10-24 03:50:00|274.21|271.41|274.47|271.67|274.68|271.88|274|271.2|0
1666583700000|2022-10-24 03:55:00|274.52|271.72|274.68|271.88|275.46|272.66|274.21|271.41|0
1666584000000|2022-10-24 04:00:00|274.94|272.14|274.62|271.82|274.94|272.14|274.31|271.51|0
1666584300000|2022-10-24 04:05:00|274.73|271.93|275.88|273.08|275.88|273.08|274.73|271.93|0
1666584600000|2022-10-24 04:10:00|275.98|273.18|274.72|271.92|275.98|273.18|274.41|271.61|0
1666584900000|2022-10-24 04:15:00|274.93|272.13|274.09|271.29|275.66|272.86|273.88|271.08|0
1666585200000|2022-10-24 04:20:00|273.99|271.19|273.57|270.77|273.99|271.19|273.57|270.77|0
1666585500000|2022-10-24 04:25:00|273.67|270.87|273.77|270.97|273.88|271.08|273.57|270.77|0
1666585800000|2022-10-24 04:30:00|273.83|271.03|271.48|268.68|273.83|271.03|270.56|267.76|0
1666586100000|2022-10-24 04:35:00|271.59|268.79|271.02|268.22|271.64|268.84|270.35|267.55|0
1666586400000|2022-10-24 04:40:00|270.96|268.16|270.45|267.65|271.58|268.78|270.29|267.49|0
1666586700000|2022-10-24 04:45:00|270.34|267.54|268.18|265.38|270.34|267.54|267|264.2|0
1666587000000|2022-10-24 04:50:00|268.33|265.53|269.41|266.61|269.41|266.61|268.18|265.38|0
1666587300000|2022-10-24 04:55:00|269.31|266.51|269.3|266.5|269.72|266.92|268.69|265.89|0
1666587600000|2022-10-24 05:00:00|269.51|266.71|269.61|266.81|269.92|267.12|268.89|266.09|0
1666587900000|2022-10-24 05:05:00|269.66|266.86|271.99|269.19|271.99|269.19|269.66|266.86|0
1666588200000|2022-10-24 05:10:00|272.19|269.39|274.07|271.27|274.8|272|272.19|269.39|0
1666588500000|2022-10-24 05:15:00|273.96|271.16|274.48|271.68|274.48|271.68|273.23|270.43|0
1666588800000|2022-10-24 05:20:00|274.27|271.47|273.75|270.95|274.38|271.58|273.44|270.64|0
1666589100000|2022-10-24 05:25:00|273.7|270.9|273.64|270.84|274.48|271.68|273.54|270.74|0
1666589400000|2022-10-24 05:30:00|273.75|270.95|273.33|270.53|274.16|271.36|273.12|270.32|0
1666589700000|2022-10-24 05:35:00|273.22|270.42|273.64|270.84|274.37|271.57|273.02|270.22|0
1666590000000|2022-10-24 05:40:00|273.59|270.79|273.95|271.15|274.32|271.52|273.33|270.53|0
1666590300000|2022-10-24 05:45:00|274.05|271.25|273.43|270.63|274.11|271.31|273.22|270.42|0
1666590600000|2022-10-24 05:50:00|273.53|270.73|275.62|272.82|275.72|272.92|273.32|270.52|0
1666590900000|2022-10-24 05:55:00|275.72|272.92|275.2|272.4|276.46|273.66|275.09|272.29|0
1666591200000|2022-10-24 06:00:00|275.3|272.5|276.84|274.04|276.89|274.09|274.67|271.87|0
1666591500000|2022-10-24 06:05:00|276.79|273.99|277.62|274.82|278.15|275.35|276.79|273.99|0
1666591800000|2022-10-24 06:10:00|277.73|274.93|277.83|275.03|277.94|275.14|276.36|273.56|0
1666592100000|2022-10-24 06:15:00|277.89|275.09|276.26|273.46|278.25|275.45|274.38|271.58|0
1666592400000|2022-10-24 06:20:00|276.15|273.35|275|272.2|276.15|273.35|273.39|270.59|0
1666592700000|2022-10-24 06:25:00|274.89|272.09|273.96|271.16|275|272.2|273.54|270.74|0
1666593000000|2022-10-24 06:30:00|273.85|271.05|274.42|271.62|275.26|272.46|272.09|269.29|0
1666593300000|2022-10-24 06:35:00|274.53|271.73|273.64|270.84|275.41|272.61|273.43|270.63|0
1666593600000|2022-10-24 06:40:00|273.43|270.63|274.57|271.77|274.57|271.77|273.22|270.42|0
1666593900000|2022-10-24 06:45:00|274.73|271.93|275.93|273.13|276.3|273.5|274.31|271.51|0
1666594200000|2022-10-24 06:50:00|276.14|273.34|277.03|274.23|277.5|274.7|275.3|272.5|0
1666594500000|2022-10-24 06:55:00|277.08|274.28|276.55|273.75|278.02|275.22|276.34|273.54|0
1666594800000|2022-10-24 07:00:00|275.61|272.81|273.11|270.31|275.71|272.91|271.61|268.81|0
1666595100000|2022-10-24 07:05:00|273.01|270.41|274.36|271.76|274.46|271.86|271.04|268.44|0
1666595400000|2022-10-24 07:10:00|275.19|272.59|276.13|273.53|277.28|274.68|274.04|271.44|0
1666595700000|2022-10-24 07:15:00|276.91|274.31|280.97|278.37|281.5|278.9|276.08|273.48|0
1666596000000|2022-10-24 07:20:00|281.08|278.48|282.72|280.12|282.72|280.12|280.12|277.52|0
1666596300000|2022-10-24 07:25:00|282.94|280.34|282.88|280.28|284.54|281.94|282.45|279.85|0
1666596600000|2022-10-24 07:30:00|283.36|280.76|281.07|278.47|283.36|280.76|280.59|277.99|0
1666596900000|2022-10-24 07:35:00|280.75|278.15|280.75|278.15|282.02|279.42|279.59|276.99|0
1666597200000|2022-10-24 07:40:00|280.96|278.36|282.34|279.74|282.87|280.27|280.22|277.62|0
1666597500000|2022-10-24 07:45:00|282.23|279.63|280.74|278.14|284.47|281.87|280.69|278.09|0
1666597800000|2022-10-24 07:50:00|280.85|278.25|280.11|277.51|281.22|278.62|279.37|276.77|0
1666598100000|2022-10-24 07:55:00|280.42|277.82|281.06|278.46|281.38|278.78|280.21|277.61|0
1666598400000|2022-10-24 08:00:00|281.27|278.67|282.65|280.05|283.93|281.33|280.42|277.82|0
1666598700000|2022-10-24 08:05:00|282.76|280.16|282.28|279.68|284.57|281.97|282.12|279.52|0
1666599000000|2022-10-24 08:10:00|282.43|279.83|283.28|280.68|285|282.4|282.11|279.51|0
1666599300000|2022-10-24 08:15:00|283.07|280.47|285.8|283.2|286.6|284|282.32|279.72|0
1666599600000|2022-10-24 08:20:00|285.74|283.14|287.25|284.65|287.9|285.3|285.42|282.82|0
1666599900000|2022-10-24 08:25:00|287.3|284.7|287.89|285.29|288.65|286.05|286.87|284.27|0
1666600200000|2022-10-24 08:30:00|288.33|285.73|287.19|284.59|288.98|286.38|287.03|284.43|0
1666600500000|2022-10-24 08:35:00|287.35|284.75|285.96|283.36|288.22|285.62|284.66|282.06|0
1666600800000|2022-10-24 08:40:00|285.91|283.31|284.99|282.39|287.8|285.2|284.99|282.39|0
1666601100000|2022-10-24 08:45:00|285.05|282.45|284.24|281.64|285.64|283.04|284.08|281.48|0
1666601400000|2022-10-24 08:50:00|284.19|281.59|282.84|280.24|284.51|281.91|282.84|280.24|0
1666601700000|2022-10-24 08:55:00|282.63|280.03|282.52|279.92|282.73|280.13|280.92|278.32|0
1666602000000|2022-10-24 09:00:00|282.63|280.03|281.98|279.38|283.37|280.77|281.98|279.38|0
1666602300000|2022-10-24 09:05:00|282.09|279.49|282.19|279.59|282.94|280.34|281.4|278.8|0
1666602600000|2022-10-24 09:10:00|282.04|279.44|283.15|280.55|283.26|280.66|281.08|278.48|0
1666602900000|2022-10-24 09:15:00|283.26|280.66|284.93|282.33|285.3|282.7|283.15|280.55|0
1666603200000|2022-10-24 09:20:00|284.87|282.27|284.87|282.27|285.19|282.59|284.01|281.41|0
1666603500000|2022-10-24 09:25:00|284.76|282.16|285.08|282.48|285.19|282.59|283.36|280.76|0
1666603800000|2022-10-24 09:30:00|285.19|282.59|282.77|280.17|285.62|283.02|282.4|279.8|0
1666604100000|2022-10-24 09:35:00|283.04|280.44|282.02|279.42|283.79|281.19|281.75|279.15|0
1666604400000|2022-10-24 09:40:00|282.18|279.58|280.37|277.77|282.5|279.9|280.37|277.77|0
1666604700000|2022-10-24 09:45:00|280.47|277.87|278.83|276.23|280.69|278.09|278.83|276.23|0
1666605000000|2022-10-24 09:50:00|278.88|276.28|275.93|273.33|279.62|277.02|275.61|273.01|0
1666605300000|2022-10-24 09:55:00|275.98|273.38|277.09|274.49|278.09|275.49|274.77|272.17|0
1666605600000|2022-10-24 10:00:00|276.83|274.23|277.04|274.44|277.62|275.02|275.06|272.46|0
1666605900000|2022-10-24 10:05:00|277.3|274.7|278.67|276.07|279.19|276.59|277.2|274.6|0
1666606200000|2022-10-24 10:10:00|278.62|276.02|277.61|275.01|278.72|276.12|276.67|274.07|0
1666606500000|2022-10-24 10:15:00|277.77|275.17|273.9|271.3|277.77|275.17|273.85|271.25|0
1666606800000|2022-10-24 10:20:00|273.64|271.04|273.33|270.73|274.27|271.67|272.5|269.9|0
1666607100000|2022-10-24 10:25:00|273.28|270.68|274.42|271.82|274.47|271.87|272.86|270.26|0
1666607400000|2022-10-24 10:30:00|274.47|271.87|273.43|270.83|274.47|271.87|271.36|268.76|0
1666607700000|2022-10-24 10:35:00|273.53|270.93|273.27|270.67|273.95|271.35|272.34|269.74|0
1666608000000|2022-10-24 10:40:00|273.22|270.62|274.88|272.28|275.19|272.59|272.91|270.31|0
1666608300000|2022-10-24 10:45:00|274.98|272.38|275.09|272.49|275.71|273.11|274.98|272.38|0
1666608600000|2022-10-24 10:50:00|275.29|272.69|273.63|271.03|275.29|272.69|272.8|270.2|0
1666608900000|2022-10-24 10:55:00|273.52|270.92|270.63|268.03|273.58|270.98|270.58|267.98|0
1666609200000|2022-10-24 11:00:00|270.83|268.23|270.62|268.02|271.76|269.16|270.11|267.51|0
1666609500000|2022-10-24 11:05:00|270.52|267.92|273.31|270.71|273.36|270.76|269.9|267.3|0
1666609800000|2022-10-24 11:10:00|273.36|270.76|272.74|270.14|273.93|271.33|271.76|269.16|0
1666610100000|2022-10-24 11:15:00|272.68|270.08|271.75|269.15|273.2|270.6|270.93|268.33|0
1666610400000|2022-10-24 11:20:00|271.65|269.05|271.03|268.43|272.37|269.77|270.51|267.91|0
1666610700000|2022-10-24 11:25:00|271.13|268.53|269.59|266.99|271.75|269.15|268.87|266.27|0
1666611000000|2022-10-24 11:30:00|269.38|266.78|266.42|263.82|270|267.4|265.81|263.21|0
1666611300000|2022-10-24 11:35:00|266.62|264.02|266.92|264.32|267.13|264.53|265.7|263.1|0
1666611600000|2022-10-24 11:40:00|266.87|264.27|264.79|262.19|267.43|264.83|264.79|262.19|0
1666611900000|2022-10-24 11:45:00|264.99|262.39|264.08|261.48|265.5|262.9|262.27|259.67|0
1666612200000|2022-10-24 11:50:00|263.78|261.18|266.1|263.5|266.31|263.71|263.78|261.18|0
1666612500000|2022-10-24 11:55:00|266.2|263.6|266.1|263.5|266.25|263.65|264.48|261.88|0
1666612800000|2022-10-24 12:00:00|266.3|263.7|266.81|264.21|267.63|265.03|265.9|263.3|0
1666613100000|2022-10-24 12:05:00|266.71|264.11|266.1|263.5|266.81|264.21|265.08|262.48|0
1666613400000|2022-10-24 12:10:00|266.3|263.7|266.2|263.6|266.35|263.75|265.08|262.48|0
1666613700000|2022-10-24 12:15:00|266.3|263.7|268.44|265.84|268.8|266.2|265.59|262.99|0
1666614000000|2022-10-24 12:20:00|268.54|265.94|271.52|268.92|271.93|269.33|268.54|265.94|0
1666614300000|2022-10-24 12:25:00|271.41|268.81|270.48|267.88|272.03|269.43|270.48|267.88|0
1666614600000|2022-10-24 12:30:00|270.59|267.99|271.82|269.22|272.55|269.95|270.59|267.99|0
1666614900000|2022-10-24 12:35:00|271.61|269.01|270.21|267.61|272.65|270.05|270.11|267.51|0
1666615200000|2022-10-24 12:40:00|270.06|267.46|268.01|265.41|270.11|267.51|267.75|265.15|0
1666615500000|2022-10-24 12:45:00|267.85|265.25|268.36|265.76|268.56|265.96|267.14|264.54|0
1666615800000|2022-10-24 12:50:00|268.26|265.66|267.44|264.84|268.67|266.07|265.41|262.81|0
1666616100000|2022-10-24 12:55:00|267.54|264.94|265.91|263.31|268.25|265.65|265.91|263.31|0
1666616400000|2022-10-24 13:00:00|266.01|263.41|266.27|263.67|267.84|265.24|265.91|263.31|0
1666616700000|2022-10-24 13:05:00|266.31|263.71|267.94|265.34|269.58|266.98|266.21|263.61|0
1666617000000|2022-10-24 13:10:00|268.15|265.55|268.86|266.26|269.17|266.57|267.63|265.03|0
1666617300000|2022-10-24 13:15:00|268.96|266.36|270.29|267.69|271.12|268.52|268.86|266.26|0
1666617600000|2022-10-24 13:20:00|270.4|267.8|270.09|267.49|271.01|268.41|269.42|266.82|0
1666617900000|2022-10-24 13:25:00|270.39|267.79|271.21|268.61|271.84|269.24|270.08|267.48|0
1666618200000|2022-10-24 13:30:00|270.8|268.2|272.04|269.44|274.42|271.82|270.49|267.89|0
1666618500000|2022-10-24 13:35:00|272.14|269.54|266.4|263.8|272.24|269.64|263.36|260.76|0
1666618800000|2022-10-24 13:40:00|267.32|264.72|270.85|268.25|273.07|270.47|266.91|264.31|0
1666619100000|2022-10-24 13:45:00|266.76|264.16|267.11|264.51|267.72|265.12|259.71|257.11|0
1666619400000|2022-10-24 13:50:00|267.06|264.46|263.05|260.45|268.79|266.19|262.75|260.15|0
1666619700000|2022-10-24 13:55:00|262.95|260.35|265.83|263.23|267.54|264.94|261.6|259|0
1666620000000|2022-10-24 14:00:00|265.22|262.62|274.82|272.22|274.82|272.22|265.22|262.62|0
1666620300000|2022-10-24 14:05:00|274.92|272.32|277.32|274.72|278.58|275.98|272.44|269.84|0
1666620600000|2022-10-24 14:10:00|277.11|274.51|273.05|270.45|277.74|275.14|273.05|270.45|0
1666620900000|2022-10-24 14:15:00|273.26|270.66|275.88|273.28|278.55|275.95|273.26|270.66|0
1666621200000|2022-10-24 14:20:00|276.19|273.59|281.86|279.26|283.45|280.85|275.77|273.17|0
1666621500000|2022-10-24 14:25:00|281.97|279.37|276.09|273.49|282.92|280.32|275.78|273.18|0
1666621800000|2022-10-24 14:30:00|276.51|273.91|273.49|270.89|277.87|275.27|273.18|270.58|0
1666622100000|2022-10-24 14:35:00|273.28|270.68|272.86|270.26|274|271.4|269.77|267.17|0
1666622400000|2022-10-24 14:40:00|272.96|270.36|275.13|272.53|277.11|274.51|271.63|269.03|0
1666622700000|2022-10-24 14:45:00|275.34|272.74|277.31|274.71|278.25|275.65|275.13|272.53|0
1666623000000|2022-10-24 14:50:00|277.52|274.92|272.24|269.64|277.52|274.92|270.7|268.1|0
1666623300000|2022-10-24 14:55:00|271.93|269.33|269.88|267.28|274.09|271.49|269.17|266.57|0
1666623600000|2022-10-24 15:00:00|269.78|267.18|270.9|268.3|272.44|269.84|268.45|265.85|0
1666623900000|2022-10-24 15:05:00|271|268.4|272.44|269.84|273.05|270.45|268.86|266.26|0
1666624200000|2022-10-24 15:10:00|272.33|269.73|270.08|267.48|273.16|270.56|269.77|267.17|0
1666624500000|2022-10-24 15:15:00|270.28|267.68|272.95|270.35|274.7|272.1|268.34|265.74|0
1666624800000|2022-10-24 15:20:00|272.33|269.73|269.15|266.55|272.43|269.83|269.15|266.55|0
1666625100000|2022-10-24 15:25:00|269.05|266.45|269.39|266.79|271.4|268.8|268.54|265.94|0
1666625400000|2022-10-24 15:30:00|269.5|266.9|270.41|267.81|271.34|268.74|269.29|266.69|0
1666625700000|2022-10-24 15:35:00|270.31|267.71|268.07|265.47|270.92|268.32|267.16|264.56|0
1666626000000|2022-10-24 15:40:00|267.86|265.26|269.29|266.69|269.39|266.79|267.26|264.66|0
1666626300000|2022-10-24 15:45:00|269.39|266.79|268.77|266.17|271.64|269.04|268.77|266.17|0
1666626600000|2022-10-24 15:50:00|268.88|266.28|264.22|261.62|269.18|266.58|264.13|261.53|0
1666626900000|2022-10-24 15:55:00|264.12|261.52|264.96|262.36|266.27|263.67|263.72|261.12|0
1666627200000|2022-10-24 16:00:00|264.81|262.21|266.66|264.06|267.27|264.67|263.96|261.36|0
1666627500000|2022-10-24 16:05:00|266.77|264.17|266.76|264.16|267.27|264.67|265.46|262.86|0
1666627800000|2022-10-24 16:10:00|266.66|264.06|265.55|262.95|266.66|264.06|265.15|262.55|0
1666628100000|2022-10-24 16:15:00|265.45|262.85|263.95|261.35|266.36|263.76|263.35|260.75|0
1666628400000|2022-10-24 16:20:00|263.7|261.1|262.65|260.05|265.5|262.9|262.45|259.85|0
1666628700000|2022-10-24 16:25:00|262.55|259.95|264.44|261.84|264.55|261.95|262.45|259.85|0
1666629000000|2022-10-24 16:30:00|264.34|261.74|264.84|262.24|265.65|263.05|263.84|261.24|0
1666629300000|2022-10-24 16:35:00|265.14|262.54|265.34|262.74|265.95|263.35|263.74|261.14|0
1666629600000|2022-10-24 16:40:00|265.44|262.84|264.64|262.04|266.95|264.35|264.64|262.04|0
1666629900000|2022-10-24 16:45:00|264.34|261.74|264.23|261.63|265.04|262.44|263.84|261.24|0
1666630200000|2022-10-24 16:50:00|264.03|261.43|263.23|260.63|264.43|261.83|263.23|260.63|0
1666630500000|2022-10-24 16:55:00|263.33|260.73|265.93|263.33|266.24|263.64|263.23|260.63|0
1666630800000|2022-10-24 17:00:00|265.83|263.23|265.93|263.33|267.55|264.95|265.73|263.13|0
1666631100000|2022-10-24 17:05:00|266.03|263.43|265.11|262.51|267.44|264.84|265.11|262.51|0
1666631400000|2022-10-24 17:10:00|265.01|262.41|266.72|264.12|267.63|265.03|265.01|262.41|0
1666631700000|2022-10-24 17:15:00|267.02|264.42|267.43|264.83|267.93|265.33|266.52|263.92|0
1666632000000|2022-10-24 17:20:00|267.63|265.03|268.34|265.74|269.45|266.85|267.63|265.03|0
1666632300000|2022-10-24 17:25:00|268.44|265.84|267.93|265.33|269.04|266.44|267.22|264.62|0
1666632600000|2022-10-24 17:30:00|268.03|265.43|268.53|265.93|269.75|267.15|267.83|265.23|0
1666632900000|2022-10-24 17:35:00|268.64|266.04|268.43|265.83|269.65|267.05|268.43|265.83|0
1666633200000|2022-10-24 17:40:00|268.33|265.73|266.91|264.31|268.33|265.73|266.61|264.01|0
1666633500000|2022-10-24 17:45:00|266.71|264.11|267.11|264.51|268.02|265.42|266|263.4|0
1666633800000|2022-10-24 17:50:00|267.16|264.56|266.7|264.1|267.82|265.22|266.2|263.6|0
1666634100000|2022-10-24 17:55:00|266.8|264.2|267.71|265.11|268.02|265.42|266.2|263.6|0
1666634400000|2022-10-24 18:00:00|267.61|265.01|265.09|262.49|267.91|265.31|264.89|262.29|0
1666634700000|2022-10-24 18:05:00|264.99|262.39|264.98|262.38|265.39|262.79|264.28|261.68|0
1666635000000|2022-10-24 18:10:00|264.88|262.28|264.88|262.28|265.79|263.19|264.68|262.08|0
1666635300000|2022-10-24 18:15:00|264.98|262.38|264.88|262.28|265.08|262.48|264.28|261.68|0
1666635600000|2022-10-24 18:20:00|264.78|262.18|264.48|261.88|265.58|262.98|264.48|261.88|0
1666635900000|2022-10-24 18:25:00|264.58|261.98|263.87|261.27|264.88|262.28|263.27|260.67|0
1666636200000|2022-10-24 18:30:00|264.07|261.47|263.17|260.57|264.17|261.57|262.97|260.37|0
1666636500000|2022-10-24 18:35:00|263.27|260.67|262.67|260.07|263.87|261.27|262.57|259.97|0
1666636800000|2022-10-24 18:40:00|262.77|260.17|260.28|257.68|263.67|261.07|259.59|256.99|0
1666637100000|2022-10-24 18:45:00|260.18|257.58|259.39|256.79|261.07|258.47|259.39|256.79|0
1666637400000|2022-10-24 18:50:00|259.49|256.89|259.78|257.18|260.68|258.08|259.49|256.89|0
1666637700000|2022-10-24 18:55:00|259.68|257.08|260.44|257.84|261.82|259.22|259.58|256.98|0
1666638000000|2022-10-24 19:00:00|260.34|257.74|259.35|256.75|260.63|258.03|259.16|256.56|0
1666638300000|2022-10-24 19:05:00|259.06|256.46|259.94|257.34|260.33|257.73|259.06|256.46|0
1666638600000|2022-10-24 19:10:00|259.84|257.24|259.27|256.67|259.94|257.34|258.86|256.26|0
1666638900000|2022-10-24 19:15:00|259.37|256.77|258.29|255.69|259.57|256.97|258|255.4|0
1666639200000|2022-10-24 19:20:00|258.39|255.79|259.56|256.96|260.25|257.65|258.39|255.79|0
1666639500000|2022-10-24 19:25:00|259.46|256.86|259.56|256.96|259.96|257.36|258.48|255.88|0
1666639800000|2022-10-24 19:30:00|259.66|257.06|260.25|257.65|260.94|258.34|259.26|256.66|0
1666640100000|2022-10-24 19:35:00|260.34|257.74|261.13|258.53|261.23|258.63|260.15|257.55|0
1666640400000|2022-10-24 19:40:00|261.03|258.43|262.31|259.71|262.41|259.81|261.03|258.43|0
1666640700000|2022-10-24 19:45:00|262.51|259.91|263.2|260.6|263.3|260.7|261.42|258.82|0
1666641000000|2022-10-24 19:50:00|263.11|260.51|263.07|260.47|264.1|261.5|261.37|258.77|0
1666641300000|2022-10-24 19:55:00|263.17|260.57|261.17|258.57|263.27|260.67|260.28|257.68|0
1666641600000|2022-10-24 20:00:00|260.48|257.88|260.87|258.27|261.17|258.57|260.47|257.87|0
1666641900000|2022-10-24 20:05:00|260.97|258.37|261.56|258.96|261.76|259.16|260.77|258.17|0
1666642200000|2022-10-24 20:10:00|261.76|259.16|261.26|258.66|261.86|259.26|260.87|258.27|0
1666642500000|2022-10-24 20:15:00|261.36|258.76|260.57|257.77|261.36|258.76|260.57|257.77|0
1666642800000|2022-10-24 20:20:00|260.67|257.87|261.16|258.36|261.21|258.41|260.47|257.67|0
1666643100000|2022-10-24 20:25:00|261.26|258.46|261.36|258.56|261.46|258.66|261.16|258.36|0
1666643400000|2022-10-24 20:30:00|261.45|258.65|261.45|258.65|261.45|258.65|261.35|258.55|0
1666643700000|2022-10-24 20:35:00|261.95|259.15|263.04|260.24|263.04|260.24|261.95|259.15|0
1666644000000|2022-10-24 20:40:00|262.94|260.14|262.94|260.14|263.14|260.34|262.64|259.84|0
1666644300000|2022-10-24 20:45:00|263.04|260.24|262.44|259.64|263.14|260.34|262.34|259.54|0
1666644600000|2022-10-24 20:50:00|262.54|259.74|262.64|259.84|262.74|259.94|262.34|259.54|0
1666644900000|2022-10-24 20:55:00|262.54|259.74|262.39|259.59|262.74|259.94|262.14|259.34|0
1666645200000|2022-10-24 21:00:00|262.27|259.47|262.33|259.53|262.43|259.63|262.11|259.31|0
1666645500000|2022-10-24 21:05:00|262.3|259.5|261.67|258.87|262.3|259.5|261.67|258.87|0
1666645800000|2022-10-24 21:10:00|261.73|258.93|261.36|258.56|261.83|259.03|261.35|258.55|0
1666646100000|2022-10-24 21:15:00|261.29|258.49|261.27|258.47|261.54|258.74|261.21|258.41|0
1666646400000|2022-10-24 21:20:00|261.28|258.48|261.31|258.51|261.55|258.75|261.14|258.34|0
1666646700000|2022-10-24 21:25:00|261.3|258.5|261.49|258.69|261.52|258.72|261.27|258.47|0
1666647000000|2022-10-24 21:30:00|261.53|258.73|261.54|258.74|261.59|258.79|261.53|258.73|0
1666647300000|2022-10-24 21:35:00|261.56|258.76|261.42|258.62|261.56|258.76|261.42|258.62|0
1666647600000|2022-10-24 21:40:00|261.44|258.64|261.45|258.65|261.49|258.69|261.42|258.62|0
1666647900000|2022-10-24 21:45:00|261.46|258.66|261.45|258.65|261.52|258.72|261.43|258.63|0
1666648200000|2022-10-24 21:50:00|261.46|258.66|261.49|258.69|261.51|258.71|261.44|258.64|0
1666648500000|2022-10-24 21:55:00|261.5|258.7|261.94|259.14|261.94|259.14|261.5|258.7|0
1666648800000|2022-10-24 22:00:00|262.46|259.66|262.81|260.01|262.96|260.16|262.11|259.31|0
1666649100000|2022-10-24 22:05:00|262.86|260.06|262.2|259.4|263|260.2|262.2|259.4|0
1666649400000|2022-10-24 22:10:00|262.16|259.36|261.7|258.9|262.16|259.36|261.61|258.81|0
1666649700000|2022-10-24 22:15:00|261.61|258.81|262.1|259.3|262.4|259.6|261.61|258.81|0
1666650000000|2022-10-24 22:20:00|262.15|259.35|261.35|258.55|262.15|259.35|261.01|258.21|0
1666650300000|2022-10-24 22:25:00|261.3|258.5|261.6|258.8|261.8|259|261.15|258.35|0
1666650600000|2022-10-24 22:30:00|261.5|258.7|261.4|258.6|262|259.2|261|258.2|0
1666650900000|2022-10-24 22:35:00|261.3|258.5|260.7|257.9|261.6|258.8|260.6|257.8|0
1666651200000|2022-10-24 22:40:00|260.8|258|259.66|256.86|261|258.2|259.31|256.51|0
1666651500000|2022-10-24 22:45:00|259.61|256.81|259.51|256.71|259.61|256.81|259.21|256.41|0
1666651800000|2022-10-24 22:50:00|259.46|256.66|259.5|256.7|259.9|257.1|259.31|256.51|0
1666652100000|2022-10-24 22:55:00|259.46|256.66|259.01|256.21|259.46|256.66|259.01|256.21|0
1666652400000|2022-10-24 23:00:00|259.21|256.41|259.5|256.7|259.6|256.8|259.2|256.4|0
1666652700000|2022-10-24 23:05:00|259.45|256.65|258.61|255.81|259.5|256.7|258.61|255.81|0
1666653000000|2022-10-24 23:10:00|258.71|255.91|258.9|256.1|259.3|256.5|258.12|255.32|0
1666653300000|2022-10-24 23:15:00|258.8|256|259.54|256.74|259.69|256.89|258.8|256|0
1666653600000|2022-10-24 23:20:00|259.59|256.79|259.39|256.59|259.79|256.99|259.39|256.59|0
1666653900000|2022-10-24 23:25:00|259.29|256.49|259.59|256.79|259.69|256.89|259.19|256.39|0
1666654200000|2022-10-24 23:30:00|259.69|256.89|259.34|256.54|259.88|257.08|259.19|256.39|0
1666654500000|2022-10-24 23:35:00|259.29|256.49|259.78|256.98|259.88|257.08|259.29|256.49|0
1666654800000|2022-10-24 23:40:00|259.88|257.08|260.27|257.47|260.27|257.47|259.68|256.88|0
1666655100000|2022-10-24 23:45:00|260.37|257.57|260.82|258.02|261.16|258.36|260.27|257.47|0
1666655400000|2022-10-24 23:50:00|260.87|258.07|260.37|257.57|260.87|258.07|260.07|257.27|0
1666655700000|2022-10-24 23:55:00|260.32|257.52|260.56|257.76|260.56|257.76|260.17|257.37|0
1666656000000|2022-10-25 00:00:00|260.46|257.66|262.75|259.95|262.85|260.05|260.46|257.66|0
1666656300000|2022-10-25 00:05:00|262.6|259.8|260.66|257.86|262.85|260.05|260.46|257.66|0
1666656600000|2022-10-25 00:10:00|260.46|257.66|261.25|258.45|261.55|258.75|260.46|257.66|0
1666656900000|2022-10-25 00:15:00|261.35|258.55|261.9|259.1|261.9|259.1|261.05|258.25|0
1666657200000|2022-10-25 00:20:00|262.14|259.34|261.05|258.25|262.14|259.34|260.85|258.05|0
1666657500000|2022-10-25 00:25:00|261.1|258.3|259.46|256.66|261.1|258.3|258.67|255.87|0
1666657800000|2022-10-25 00:30:00|259.56|256.76|259.06|256.26|259.56|256.76|257.78|254.98|0
1666658100000|2022-10-25 00:35:00|259.11|256.31|259.26|256.46|259.46|256.66|258.67|255.87|0
1666658400000|2022-10-25 00:40:00|259.16|256.36|258.86|256.06|259.21|256.41|258.57|255.77|0
1666658700000|2022-10-25 00:45:00|258.76|255.96|258.71|255.91|259.16|256.36|258.07|255.27|0
1666659000000|2022-10-25 00:50:00|258.66|255.86|259.65|256.85|260.04|257.24|258.66|255.86|0
1666659300000|2022-10-25 00:55:00|259.25|256.45|259.25|256.45|259.65|256.85|258.76|255.96|0
1666659600000|2022-10-25 01:00:00|259.3|256.5|259.74|256.94|259.84|257.04|258.75|255.95|0
1666659900000|2022-10-25 01:05:00|259.84|257.04|262.12|259.32|262.22|259.42|259.54|256.74|0
1666660200000|2022-10-25 01:10:00|262.02|259.22|262.22|259.42|262.22|259.42|261.42|258.62|0
1666660500000|2022-10-25 01:15:00|262.42|259.62|264.02|261.22|266.13|263.33|262.17|259.37|0
1666660800000|2022-10-25 01:20:00|263.92|261.12|264.01|261.21|264.62|261.82|263.41|260.61|0
1666661100000|2022-10-25 01:25:00|264.11|261.31|263.56|260.76|264.21|261.41|263.06|260.26|0
1666661400000|2022-10-25 01:30:00|263.41|260.61|263.51|260.71|264.91|262.11|263.01|260.21|0
1666661700000|2022-10-25 01:35:00|263.41|260.61|265.16|262.36|265.71|262.91|263.31|260.51|0
1666662000000|2022-10-25 01:40:00|265.11|262.31|263.2|260.4|265.11|262.31|263|260.2|0
1666662300000|2022-10-25 01:45:00|263.3|260.5|263.1|260.3|263.3|260.5|262.6|259.8|0
1666662600000|2022-10-25 01:50:00|263.2|260.4|262.2|259.4|263.2|260.4|262|259.2|0
1666662900000|2022-10-25 01:55:00|262.3|259.5|262.9|260.1|263.3|260.5|262.1|259.3|0
1666663200000|2022-10-25 02:00:00|262.8|260|263.39|260.59|263.69|260.89|262.8|260|0
1666663500000|2022-10-25 02:05:00|263.35|260.55|263.49|260.69|263.79|260.99|263.09|260.29|0
1666663800000|2022-10-25 02:10:00|263.39|260.59|263.94|261.14|263.99|261.19|262.99|260.19|0
1666664100000|2022-10-25 02:15:00|263.99|261.19|263.79|260.99|264.29|261.49|263.39|260.59|0
1666664400000|2022-10-25 02:20:00|263.89|261.09|263.08|260.28|264.29|261.49|262.98|260.18|0
1666664700000|2022-10-25 02:25:00|262.98|260.18|263.13|260.33|263.48|260.68|262.49|259.69|0
1666665000000|2022-10-25 02:30:00|263.08|260.28|263.38|260.58|263.68|260.88|262.48|259.68|0
1666665300000|2022-10-25 02:35:00|263.43|260.63|263.98|261.18|264.88|262.08|263.38|260.58|0
1666665600000|2022-10-25 02:40:00|263.88|261.08|263.18|260.38|264.08|261.28|263.08|260.28|0
1666665900000|2022-10-25 02:45:00|262.98|260.18|262.77|259.97|263.08|260.28|262.58|259.78|0
1666666200000|2022-10-25 02:50:00|262.87|260.07|262.97|260.17|263.27|260.47|262.67|259.87|0
1666666500000|2022-10-25 02:55:00|262.92|260.12|262.47|259.67|263.07|260.27|262.37|259.57|0
1666666800000|2022-10-25 03:00:00|262.37|259.57|263.02|260.22|263.17|260.37|262.37|259.57|0
1666667100000|2022-10-25 03:05:00|263.07|260.27|261.97|259.17|263.12|260.32|261.97|259.17|0
1666667400000|2022-10-25 03:10:00|262.07|259.27|262.26|259.46|262.76|259.96|261.97|259.17|0
1666667700000|2022-10-25 03:15:00|262.36|259.56|260.77|257.97|262.36|259.56|260.77|257.97|0
1666668000000|2022-10-25 03:20:00|260.87|258.07|260.27|257.47|261.17|258.37|260.07|257.27|0
1666668300000|2022-10-25 03:25:00|260.37|257.57|259.82|257.02|260.47|257.67|259.28|256.48|0
1666668600000|2022-10-25 03:30:00|259.87|257.07|259.67|256.87|259.87|257.07|258.88|256.08|0
1666668900000|2022-10-25 03:35:00|259.57|256.77|260.16|257.36|260.16|257.36|259.37|256.57|0
1666669200000|2022-10-25 03:40:00|260.22|257.42|260.31|257.51|260.46|257.66|259.97|257.17|0
1666669500000|2022-10-25 03:45:00|260.26|257.46|260.46|257.66|260.56|257.76|259.96|257.16|0
1666669800000|2022-10-25 03:50:00|260.36|257.56|260.16|257.36|260.55|257.75|259.81|257.01|0
1666670100000|2022-10-25 03:55:00|260.21|257.41|260.25|257.45|260.65|257.85|260.16|257.36|0
1666670400000|2022-10-25 04:00:00|260.45|257.65|259.46|256.66|260.65|257.85|259.46|256.66|0
1666670700000|2022-10-25 04:05:00|259.56|256.76|259.26|256.46|259.61|256.81|259.16|256.36|0
1666671000000|2022-10-25 04:10:00|258.96|256.16|259.46|256.66|259.85|257.05|258.96|256.16|0
1666671300000|2022-10-25 04:15:00|259.36|256.56|259.35|256.55|260.15|257.35|259.26|256.46|0
1666671600000|2022-10-25 04:20:00|259.26|256.46|258.36|255.56|259.35|256.55|258.36|255.56|0
1666671900000|2022-10-25 04:25:00|258.46|255.66|258.81|256.01|259.05|256.25|258.27|255.47|0
1666672200000|2022-10-25 04:30:00|258.86|256.06|258.95|256.15|258.95|256.15|258.36|255.56|0
1666672500000|2022-10-25 04:35:00|259.05|256.25|259.54|256.74|259.54|256.74|259.05|256.25|0
1666672800000|2022-10-25 04:40:00|259.59|256.79|259.54|256.74|259.84|257.04|259.44|256.64|0
1666673100000|2022-10-25 04:45:00|259.44|256.64|259.74|256.94|259.84|257.04|259.44|256.64|0
1666673400000|2022-10-25 04:50:00|259.64|256.84|259.73|256.93|259.83|257.03|259.54|256.74|0
1666673700000|2022-10-25 04:55:00|259.78|256.98|259.53|256.73|259.93|257.13|259.53|256.73|0
1666674000000|2022-10-25 05:00:00|259.58|256.78|259.63|256.83|260.13|257.33|258.94|256.14|0
1666674300000|2022-10-25 05:05:00|259.73|256.93|261.21|258.41|261.27|258.47|259.53|256.73|0
1666674600000|2022-10-25 05:10:00|261.31|258.51|261.01|258.21|261.81|259.01|260.82|258.02|0
1666674900000|2022-10-25 05:15:00|261.11|258.31|261.11|258.31|261.21|258.41|260.52|257.72|0
1666675200000|2022-10-25 05:20:00|261.21|258.41|260.37|257.57|261.71|258.91|260.02|257.22|0
1666675500000|2022-10-25 05:25:00|260.31|257.51|261.3|258.5|261.4|258.6|260.12|257.32|0
1666675800000|2022-10-25 05:30:00|261.4|258.6|261|258.2|261.8|259|260.81|258.01|0
1666676100000|2022-10-25 05:35:00|260.81|258.01|260.41|257.61|261.2|258.4|260.41|257.61|0
1666676400000|2022-10-25 05:40:00|260.51|257.71|261.2|258.4|261.4|258.6|260.41|257.61|0
1666676700000|2022-10-25 05:45:00|261.15|258.35|261.59|258.79|261.59|258.79|261|258.2|0
1666677000000|2022-10-25 05:50:00|261.49|258.69|261.99|259.19|261.99|259.19|260.9|258.1|0
1666677300000|2022-10-25 05:55:00|261.89|259.09|260.45|257.65|261.99|259.19|260.3|257.5|0
1666677600000|2022-10-25 06:00:00|260.4|257.6|258.42|255.62|260.6|257.8|258.02|255.22|0
1666677900000|2022-10-25 06:05:00|258.52|255.72|258.91|256.11|259.4|256.6|258.12|255.32|0
1666678200000|2022-10-25 06:10:00|259.01|256.21|259.4|256.6|259.5|256.7|258.32|255.52|0
1666678500000|2022-10-25 06:15:00|259.35|256.55|258.41|255.61|259.35|256.55|258.31|255.51|0
1666678800000|2022-10-25 06:20:00|258.46|255.66|259.6|256.8|260.3|257.5|258.36|255.56|0
1666679100000|2022-10-25 06:25:00|259.51|256.71|258.57|255.77|259.6|256.8|258.57|255.77|0
1666679400000|2022-10-25 06:30:00|258.62|255.82|260.34|257.54|260.39|257.59|258.22|255.42|0
1666679700000|2022-10-25 06:35:00|260.29|257.49|260.58|257.78|261.08|258.28|260.29|257.49|0
1666680000000|2022-10-25 06:40:00|260.49|257.69|259.69|256.89|260.88|258.08|259.69|256.89|0
1666680300000|2022-10-25 06:45:00|259.75|256.95|260.48|257.68|260.48|257.68|259.4|256.6|0
1666680600000|2022-10-25 06:50:00|260.34|257.54|261.27|258.47|261.37|258.57|259.99|257.19|0
1666680900000|2022-10-25 06:55:00|261.37|258.57|260.33|257.53|261.57|258.77|260.08|257.28|0
1666681200000|2022-10-25 07:00:00|259.88|257.08|261.46|258.66|261.76|258.96|259.1|256.3|0
1666681500000|2022-10-25 07:05:00|261.32|258.72|259.48|256.88|261.66|259.06|258.85|256.25|0
1666681800000|2022-10-25 07:10:00|259.58|256.98|261.56|258.96|262.15|259.55|259.19|256.59|0
1666682100000|2022-10-25 07:15:00|261.46|258.86|260.27|257.67|262.11|259.51|258.79|256.19|0
1666682400000|2022-10-25 07:20:00|260.17|257.57|260.81|258.21|260.96|258.36|259.97|257.37|0
1666682700000|2022-10-25 07:25:00|260.76|258.16|262.84|260.24|262.84|260.24|260.52|257.92|0
1666683000000|2022-10-25 07:30:00|262.74|260.14|262.05|259.45|263.34|260.74|261.95|259.35|0
1666683300000|2022-10-25 07:35:00|261.85|259.25|261.45|258.85|262.64|260.04|261.35|258.75|0
1666683600000|2022-10-25 07:40:00|261.65|259.05|262.94|260.34|263.34|260.74|261.65|259.05|0
1666683900000|2022-10-25 07:45:00|262.74|260.14|262.49|259.89|263.53|260.93|262.44|259.84|0
1666684200000|2022-10-25 07:50:00|262.54|259.94|262.63|260.03|262.63|260.03|261.44|258.84|0
1666684500000|2022-10-25 07:55:00|262.53|259.93|261.44|258.84|262.88|260.28|261.34|258.74|0
1666684800000|2022-10-25 08:00:00|261.24|258.64|261.04|258.44|262.33|259.73|261.04|258.44|0
1666685100000|2022-10-25 08:05:00|260.94|258.34|260.79|258.19|261.63|259.03|260.05|257.45|0
1666685400000|2022-10-25 08:10:00|260.74|258.14|259.95|257.35|261.43|258.83|259.75|257.15|0
1666685700000|2022-10-25 08:15:00|260.05|257.45|261.33|258.73|261.43|258.83|259.85|257.25|0
1666686000000|2022-10-25 08:20:00|261.28|258.68|262.22|259.62|262.22|259.62|261.23|258.63|0
1666686300000|2022-10-25 08:25:00|262.32|259.72|262.52|259.92|262.62|260.02|262.02|259.42|0
1666686600000|2022-10-25 08:30:00|262.57|259.97|262.02|259.42|262.62|260.02|261.82|259.22|0
1666686900000|2022-10-25 08:35:00|261.97|259.37|261.82|259.22|262.27|259.67|261.72|259.12|0
1666687200000|2022-10-25 08:40:00|261.87|259.27|261.91|259.31|262.21|259.61|260.72|258.12|0
1666687500000|2022-10-25 08:45:00|262.01|259.41|262.71|260.11|262.81|260.21|261.81|259.21|0
1666687800000|2022-10-25 08:50:00|262.61|260.01|262.52|259.92|263.2|260.6|262.21|259.61|0
1666688100000|2022-10-25 08:55:00|262.42|259.82|263.21|260.61|263.81|261.21|262.22|259.62|0
1666688400000|2022-10-25 09:00:00|263.26|260.66|264.61|262.01|264.71|262.11|263.26|260.66|0
1666688700000|2022-10-25 09:05:00|264.71|262.11|264.86|262.26|264.91|262.31|264.21|261.61|0
1666689000000|2022-10-25 09:10:00|264.91|262.31|264.71|262.11|265.21|262.61|263.91|261.31|0
1666689300000|2022-10-25 09:15:00|264.81|262.21|264.41|261.81|264.81|262.21|264.1|261.5|0
1666689600000|2022-10-25 09:20:00|264.4|261.8|264.5|261.9|265.11|262.51|264.1|261.5|0
1666689900000|2022-10-25 09:25:00|264.4|261.8|265.41|262.81|265.41|262.81|264.1|261.5|0
1666690200000|2022-10-25 09:30:00|265.3|262.7|266.21|263.61|266.61|264.01|265.26|262.66|0
1666690500000|2022-10-25 09:35:00|266.31|263.71|266.81|264.21|267.72|265.12|266.31|263.71|0
1666690800000|2022-10-25 09:40:00|266.71|264.11|267.62|265.02|267.72|265.12|266.51|263.91|0
1666691100000|2022-10-25 09:45:00|267.52|264.92|267.52|264.92|268.13|265.53|266.91|264.31|0
1666691400000|2022-10-25 09:50:00|267.62|265.02|266.1|263.5|267.82|265.22|266|263.4|0
1666691700000|2022-10-25 09:55:00|266|263.4|266.7|264.1|266.7|264.1|265.19|262.59|0
1666692000000|2022-10-25 10:00:00|266.5|263.9|265.39|262.79|267.11|264.51|265.29|262.69|0
1666692300000|2022-10-25 10:05:00|265.44|262.84|265.49|262.89|266.29|263.69|265.09|262.49|0
1666692600000|2022-10-25 10:10:00|265.59|262.99|267|264.4|267.81|265.21|265.34|262.74|0
1666692900000|2022-10-25 10:15:00|267.1|264.5|268.11|265.51|268.11|265.51|266.59|263.99|0
1666693200000|2022-10-25 10:20:00|267.96|265.36|266.79|264.19|268.31|265.71|266.79|264.19|0
1666693500000|2022-10-25 10:25:00|266.69|264.09|266.03|263.43|267.19|264.59|265.68|263.08|0
1666693800000|2022-10-25 10:30:00|266.13|263.53|266.48|263.88|266.49|263.89|265.88|263.28|0
1666694100000|2022-10-25 10:35:00|266.58|263.98|265.67|263.07|266.69|264.09|265.37|262.77|0
1666694400000|2022-10-25 10:40:00|265.57|262.97|264.97|262.37|265.98|263.38|264.97|262.37|0
1666694700000|2022-10-25 10:45:00|265.07|262.47|265.07|262.47|265.37|262.77|264.46|261.86|0
1666695000000|2022-10-25 10:50:00|265.12|262.52|265.27|262.67|265.57|262.97|264.56|261.96|0
1666695300000|2022-10-25 10:55:00|265.37|262.77|264.46|261.86|265.42|262.82|264.36|261.76|0
1666695600000|2022-10-25 11:00:00|264.36|261.76|265.97|263.37|266.07|263.47|264.36|261.76|0
1666695900000|2022-10-25 11:05:00|266.07|263.47|264.76|262.16|266.17|263.57|264.76|262.16|0
1666696200000|2022-10-25 11:10:00|264.96|262.36|264.65|262.05|265.26|262.66|264.45|261.85|0
1666696500000|2022-10-25 11:15:00|264.6|262|264.95|262.35|265.25|262.65|264.35|261.75|0
1666696800000|2022-10-25 11:20:00|265.05|262.45|264.65|262.05|265.15|262.55|264.35|261.75|0
1666697100000|2022-10-25 11:25:00|264.45|261.85|262.84|260.24|264.45|261.85|262.64|260.04|0
1666697400000|2022-10-25 11:30:00|262.94|260.34|263.54|260.94|263.54|260.94|262.94|260.34|0
1666697700000|2022-10-25 11:35:00|263.59|260.99|262.74|260.14|263.59|260.99|262.74|260.14|0
1666698000000|2022-10-25 11:40:00|262.64|260.04|263.74|261.14|263.74|261.14|262.34|259.74|0
1666698300000|2022-10-25 11:45:00|263.79|261.19|264.64|262.04|264.94|262.34|263.54|260.94|0
1666698600000|2022-10-25 11:50:00|264.69|262.09|264.94|262.34|265.14|262.54|264.44|261.84|0
1666698900000|2022-10-25 11:55:00|265.04|262.44|265.84|263.24|265.94|263.34|265.04|262.44|0
1666699200000|2022-10-25 12:00:00|266.04|263.44|266.85|264.25|266.85|264.25|265.43|262.83|0
1666699500000|2022-10-25 12:05:00|266.74|264.14|267.75|265.15|268.06|265.46|266.74|264.14|0
1666699800000|2022-10-25 12:10:00|267.86|265.26|265.93|263.33|268.06|265.46|265.93|263.33|0
1666700100000|2022-10-25 12:15:00|266.03|263.43|265.22|262.62|266.59|263.99|265.02|262.42|0
1666700400000|2022-10-25 12:20:00|265.32|262.72|265.32|262.72|265.93|263.33|265.12|262.52|0
1666700700000|2022-10-25 12:25:00|265.42|262.82|265.32|262.72|265.82|263.22|264.82|262.22|0
1666701000000|2022-10-25 12:30:00|265.42|262.82|265.92|263.32|266.02|263.42|265.22|262.62|0
1666701300000|2022-10-25 12:35:00|265.97|263.37|266.83|264.23|266.83|264.23|265.01|262.41|0
1666701600000|2022-10-25 12:40:00|266.78|264.18|265.92|263.32|267.13|264.53|265.47|262.87|0
1666701900000|2022-10-25 12:45:00|266.07|263.47|264.5|261.9|266.22|263.62|264.5|261.9|0
1666702200000|2022-10-25 12:50:00|264.6|262|264.9|262.3|265.11|262.51|264.1|261.5|0
1666702500000|2022-10-25 12:55:00|264.86|262.26|263.79|261.19|265.31|262.71|263.69|261.09|0
1666702800000|2022-10-25 13:00:00|263.65|261.05|262.99|260.39|263.79|261.19|262.49|259.89|0
1666703100000|2022-10-25 13:05:00|262.89|260.29|262.19|259.59|262.99|260.39|261.69|259.09|0
1666703400000|2022-10-25 13:10:00|262.29|259.69|260.29|257.69|262.29|259.69|260.09|257.49|0
1666703700000|2022-10-25 13:15:00|260.19|257.59|259.45|256.85|260.89|258.29|259.4|256.8|0
1666704000000|2022-10-25 13:20:00|259.4|256.8|259.1|256.5|260.49|257.89|258.8|256.2|0
1666704300000|2022-10-25 13:25:00|259.2|256.6|260.18|257.58|260.28|257.68|259.09|256.49|0
1666704600000|2022-10-25 13:30:00|259.59|256.99|256.47|253.87|259.89|257.29|255.3|252.7|0
1666704900000|2022-10-25 13:35:00|256.37|253.77|258.04|255.44|258.73|256.13|256.28|253.68|0
1666705200000|2022-10-25 13:40:00|257.84|255.24|256.17|253.57|259.22|256.62|255.98|253.38|0
1666705500000|2022-10-25 13:45:00|256.08|253.48|249.68|247.08|256.08|253.48|249.49|246.89|0
1666705800000|2022-10-25 13:50:00|249.59|246.99|248.3|245.7|252.53|249.93|248.3|245.7|0
1666706100000|2022-10-25 13:55:00|248.58|245.98|249.63|247.03|250.25|247.65|248.25|245.65|0
1666706400000|2022-10-25 14:00:00|249.15|246.55|250.44|247.84|250.72|248.12|248.02|245.42|0
1666706700000|2022-10-25 14:05:00|250.53|247.93|248.81|246.21|252.74|250.14|248.81|246.21|0
1666707000000|2022-10-25 14:10:00|248.62|246.02|248.05|245.45|250.54|247.94|247.48|244.88|0
1666707300000|2022-10-25 14:15:00|248.33|245.73|247.9|245.3|248.62|246.02|246.62|244.02|0
1666707600000|2022-10-25 14:20:00|247.76|245.16|249.98|247.38|251.89|249.29|246.9|244.3|0
1666707900000|2022-10-25 14:25:00|249.88|247.28|248.26|245.66|250.07|247.47|248.17|245.57|0
1666708200000|2022-10-25 14:30:00|248.17|245.57|249.4|246.8|250.35|247.75|248.07|245.47|0
1666708500000|2022-10-25 14:35:00|249.31|246.71|251.5|248.9|251.88|249.28|249.3|246.7|0
1666708800000|2022-10-25 14:40:00|251.4|248.8|251.01|248.41|251.78|249.18|250.16|247.56|0
1666709100000|2022-10-25 14:45:00|251.21|248.61|248.82|246.22|251.21|248.61|248.63|246.03|0
1666709400000|2022-10-25 14:50:00|248.73|246.13|248.06|245.46|249.01|246.41|247.4|244.8|0
1666709700000|2022-10-25 14:55:00|248.16|245.56|250.65|248.05|250.75|248.15|248.06|245.46|0
1666710000000|2022-10-25 15:00:00|250.55|247.95|249.51|246.91|251.13|248.53|249.32|246.72|0
1666710300000|2022-10-25 15:05:00|249.41|246.81|246.67|244.07|249.7|247.1|246.39|243.79|0
1666710600000|2022-10-25 15:10:00|246.95|244.35|247.8|245.2|248.46|245.86|246.57|243.97|0
1666710900000|2022-10-25 15:15:00|247.7|245.1|246.66|244.06|247.89|245.29|246.57|243.97|0
1666711200000|2022-10-25 15:20:00|246.76|244.16|246.19|243.59|247.51|244.91|246.19|243.59|0
1666711500000|2022-10-25 15:25:00|246.28|243.68|245.28|242.68|247.04|244.44|245.28|242.68|0
1666711800000|2022-10-25 15:30:00|245.37|242.77|244.71|242.11|246.03|243.43|244.52|241.92|0
1666712100000|2022-10-25 15:35:00|244.81|242.21|243.4|240.8|245.18|242.58|243.12|240.52|0
1666712400000|2022-10-25 15:40:00|243.3|240.7|243.4|240.8|244.8|242.2|243.21|240.61|0
1666712700000|2022-10-25 15:45:00|243.49|240.89|243.21|240.61|244.33|241.73|243.11|240.51|0
1666713000000|2022-10-25 15:50:00|243.3|240.7|243.11|240.51|243.58|240.98|242.92|240.32|0
1666713300000|2022-10-25 15:55:00|243.2|240.6|244.42|241.82|244.7|242.1|243.02|240.42|0
1666713600000|2022-10-25 16:00:00|244.32|241.72|245.07|242.47|245.36|242.76|244.04|241.44|0
1666713900000|2022-10-25 16:05:00|244.98|242.38|243.76|241.16|245.36|242.76|243.01|240.41|0
1666714200000|2022-10-25 16:10:00|243.66|241.06|243.29|240.69|244.13|241.53|243.2|240.6|0
1666714500000|2022-10-25 16:15:00|243.38|240.78|241.98|239.38|243.57|240.97|241.98|239.38|0
1666714800000|2022-10-25 16:20:00|241.89|239.29|242.72|240.12|242.87|240.27|241.7|239.1|0
1666715100000|2022-10-25 16:25:00|242.82|240.22|243.66|241.06|243.84|241.24|242.72|240.12|0
1666715400000|2022-10-25 16:30:00|243.75|241.15|244.03|241.43|244.12|241.52|243.09|240.49|0
1666715700000|2022-10-25 16:35:00|244.12|241.52|244.03|241.43|244.49|241.89|243.56|240.96|0
1666716000000|2022-10-25 16:40:00|244.12|241.52|243.84|241.24|244.49|241.89|243.65|241.05|0
1666716300000|2022-10-25 16:45:00|243.74|241.14|245.62|243.02|245.71|243.11|243.55|240.95|0
1666716600000|2022-10-25 16:50:00|245.52|242.92|245.99|243.39|245.99|243.39|244.96|242.36|0
1666716900000|2022-10-25 16:55:00|245.8|243.2|245.89|243.29|246.27|243.67|245.43|242.83|0
1666717200000|2022-10-25 17:00:00|245.8|243.2|247.5|244.9|247.78|245.18|244.39|241.79|0
1666717500000|2022-10-25 17:05:00|247.59|244.99|246.08|243.48|247.97|245.37|245.23|242.63|0
1666717800000|2022-10-25 17:10:00|246.17|243.57|247.4|244.8|247.4|244.8|245.79|243.19|0
1666718100000|2022-10-25 17:15:00|247.35|244.75|243.92|241.32|248.73|246.13|243.36|240.76|0
1666718400000|2022-10-25 17:20:00|244.02|241.42|244.68|242.08|245.06|242.46|243.92|241.32|0
1666718700000|2022-10-25 17:25:00|244.58|241.98|242.98|240.38|244.58|241.98|242.6|240|0
1666719000000|2022-10-25 17:30:00|242.6|240|241.38|238.78|242.6|240|240.72|238.12|0
1666719300000|2022-10-25 17:35:00|241.47|238.87|244.01|241.41|244.01|241.41|241.38|238.78|0
1666719600000|2022-10-25 17:40:00|243.82|241.22|244.2|241.6|244.77|242.17|243.35|240.75|0
1666719900000|2022-10-25 17:45:00|244.29|241.69|243.63|241.03|244.76|242.16|243.63|241.03|0
1666720200000|2022-10-25 17:50:00|243.53|240.93|243.15|240.55|244.38|241.78|243.15|240.55|0
1666720500000|2022-10-25 17:55:00|243.06|240.46|242.96|240.36|244.1|241.5|242.87|240.27|0
1666720800000|2022-10-25 18:00:00|243.06|240.46|241.17|238.57|243.24|240.64|241.08|238.48|0
1666721100000|2022-10-25 18:05:00|241.36|238.76|240.52|237.92|241.64|239.04|240.14|237.54|0
1666721400000|2022-10-25 18:10:00|240.61|238.01|240.98|238.38|241.17|238.57|240.23|237.63|0
1666721700000|2022-10-25 18:15:00|241.08|238.48|239.3|236.7|241.26|238.66|239.02|236.42|0
1666722000000|2022-10-25 18:20:00|239.39|236.79|239.11|236.51|239.76|237.16|239.02|236.42|0
1666722300000|2022-10-25 18:25:00|239.02|236.42|239.01|236.41|239.76|237.16|238.92|236.32|0
1666722600000|2022-10-25 18:30:00|239.11|236.51|237.44|234.84|239.48|236.88|237.44|234.84|0
1666722900000|2022-10-25 18:35:00|237.34|234.74|237.99|235.39|238.36|235.76|237.34|234.74|0
1666723200000|2022-10-25 18:40:00|238.08|235.48|239.85|237.25|239.94|237.34|237.53|234.93|0
1666723500000|2022-10-25 18:45:00|240.03|237.43|240.22|237.62|240.97|238.37|240.03|237.43|0
1666723800000|2022-10-25 18:50:00|240.12|237.52|239.47|236.87|240.22|237.62|239.38|236.78|0
1666724100000|2022-10-25 18:55:00|239.56|236.96|240.68|238.08|240.77|238.17|239.1|236.5|0
1666724400000|2022-10-25 19:00:00|240.77|238.17|239.18|236.58|240.87|238.27|239.18|236.58|0
1666724700000|2022-10-25 19:05:00|239.28|236.68|238.16|235.56|239.46|236.86|238.07|235.47|0
1666725000000|2022-10-25 19:10:00|238.25|235.65|237.69|235.09|238.62|236.02|237.6|235|0
1666725300000|2022-10-25 19:15:00|237.51|234.91|238.06|235.46|238.71|236.11|237.51|234.91|0
1666725600000|2022-10-25 19:20:00|237.97|235.37|237.02|234.42|240.24|237.64|236.93|234.33|0
1666725900000|2022-10-25 19:25:00|236.75|234.15|235.73|233.13|236.84|234.24|235.64|233.04|0
1666726200000|2022-10-25 19:30:00|235.36|232.76|234.81|232.21|236.01|233.41|233.89|231.29|0
1666726500000|2022-10-25 19:35:00|234.72|232.12|234.71|232.11|235.54|232.94|234.53|231.93|0
1666726800000|2022-10-25 19:40:00|234.8|232.2|234.53|231.93|235.82|233.22|234.44|231.84|0
1666727100000|2022-10-25 19:45:00|234.62|232.02|234.52|231.92|235.54|232.94|234.43|231.83|0
1666727400000|2022-10-25 19:50:00|235.26|232.66|236.46|233.86|236.46|233.86|234.25|231.65|0
1666727700000|2022-10-25 19:55:00|236.36|233.76|235.16|232.56|236.55|233.95|234.7|232.1|0
1666728000000|2022-10-25 20:00:00|235.35|232.75|242.33|239.73|242.94|240.34|234.89|232.29|0
1666728300000|2022-10-25 20:05:00|241.86|239.26|241.01|238.41|241.86|239.26|239.7|237.1|0
1666728600000|2022-10-25 20:10:00|241.29|238.69|242.54|239.94|242.7|240.1|240.93|238.33|0
1666728900000|2022-10-25 20:15:00|242.5|239.7|243.63|240.83|243.72|240.92|242.4|239.6|0
1666729200000|2022-10-25 20:20:00|243.72|240.92|244.1|241.3|244.57|241.77|243.44|240.64|0
1666729500000|2022-10-25 20:25:00|244.15|241.35|243.06|240.26|244.57|241.77|242.96|240.16|0
1666729800000|2022-10-25 20:30:00|243.15|240.35|242.39|239.59|243.43|240.63|242.39|239.59|0
1666730100000|2022-10-25 20:35:00|242.49|239.69|241.64|238.84|242.68|239.88|241.36|238.56|0
1666730400000|2022-10-25 20:40:00|241.54|238.74|241.35|238.55|241.73|238.93|241.17|238.37|0
1666730700000|2022-10-25 20:45:00|241.31|238.51|241.73|238.93|241.92|239.12|240.88|238.08|0
1666731000000|2022-10-25 20:50:00|241.82|239.02|242.1|239.3|242.1|239.3|241.63|238.83|0
1666731300000|2022-10-25 20:55:00|242.01|239.21|241.4|238.6|242.01|239.21|241.16|238.36|0
1666731600000|2022-10-25 21:00:00|241.42|238.62|242.07|239.27|242.2|239.4|241.4|238.6|0
1666731900000|2022-10-25 21:05:00|242.12|239.32|242.48|239.68|242.49|239.69|242|239.2|0
1666732200000|2022-10-25 21:10:00|242.51|239.71|242.74|239.94|242.74|239.94|242.28|239.48|0
1666732500000|2022-10-25 21:15:00|242.89|240.09|243.41|240.61|243.55|240.75|242.89|240.09|0
1666732800000|2022-10-25 21:20:00|243.44|240.64|243.56|240.76|243.61|240.81|243.09|240.29|0
1666733100000|2022-10-25 21:25:00|243.61|240.81|244.06|241.26|244.07|241.27|243.53|240.73|0
1666733400000|2022-10-25 21:30:00|244.04|241.24|244.33|241.53|244.33|241.53|243.86|241.06|0
1666733700000|2022-10-25 21:35:00|244.35|241.55|244.5|241.7|244.5|241.7|244.1|241.3|0
1666734000000|2022-10-25 21:40:00|244.66|241.86|244.43|241.63|244.66|241.86|244.22|241.42|0
1666734300000|2022-10-25 21:45:00|244.41|241.61|243.78|240.98|244.58|241.78|243.76|240.96|0
1666734600000|2022-10-25 21:50:00|243.75|240.95|244.59|241.79|244.66|241.86|243.7|240.9|0
1666734900000|2022-10-25 21:55:00|244.57|241.77|244.99|242.19|244.99|242.19|244.15|241.35|0
1666735200000|2022-10-25 22:00:00|246.1|243.3|248.49|245.69|248.93|246.13|246.01|243.21|0
1666735500000|2022-10-25 22:05:00|248.64|245.84|247.48|244.68|249.12|246.32|247.1|244.3|0
1666735800000|2022-10-25 22:10:00|247.58|244.78|248.25|245.45|248.44|245.64|247.19|244.39|0
1666736100000|2022-10-25 22:15:00|248.15|245.35|246.14|243.34|248.54|245.74|245.76|242.96|0
1666736400000|2022-10-25 22:20:00|246.23|243.43|246.81|244.01|247|244.2|245.95|243.15|0
1666736700000|2022-10-25 22:25:00|246.61|243.81|246.33|243.53|247.57|244.77|246.33|243.53|0
1666737000000|2022-10-25 22:30:00|246.23|243.43|247.28|244.48|247.57|244.77|245.99|243.19|0
1666737300000|2022-10-25 22:35:00|247.23|244.43|247.85|245.05|248.04|245.24|247.09|244.29|0
1666737600000|2022-10-25 22:40:00|247.95|245.15|248.62|245.82|248.81|246.01|247.85|245.05|0
1666737900000|2022-10-25 22:45:00|248.52|245.72|248.42|245.62|248.81|246.01|248.14|245.34|0
1666738200000|2022-10-25 22:50:00|248.52|245.72|249.1|246.3|249.1|246.3|247.94|245.14|0
1666738500000|2022-10-25 22:55:00|249.05|246.25|249.09|246.29|249.09|246.29|248.52|245.72|0
1666738800000|2022-10-25 23:00:00|249|246.2|249.67|246.87|249.72|246.92|248.9|246.1|0
1666739100000|2022-10-25 23:05:00|249.57|246.77|250.63|247.83|250.63|247.83|249.19|246.39|0
1666739400000|2022-10-25 23:10:00|250.73|247.93|250.92|248.12|251.21|248.41|250.25|247.45|0
1666739700000|2022-10-25 23:15:00|251.02|248.22|249.66|246.86|251.02|248.22|249.66|246.86|0
1666740000000|2022-10-25 23:20:00|249.57|246.77|249.76|246.96|250.05|247.25|249.57|246.77|0
1666740300000|2022-10-25 23:25:00|249.81|247.01|250.14|247.34|250.24|247.44|249.76|246.96|0
1666740600000|2022-10-25 23:30:00|250.24|247.44|249.66|246.86|250.33|247.53|249.56|246.76|0
1666740900000|2022-10-25 23:35:00|249.56|246.76|249.46|246.66|249.66|246.86|249.22|246.42|0
1666741200000|2022-10-25 23:40:00|249.41|246.61|249.8|247|249.85|247.05|249.41|246.61|0
1666741500000|2022-10-25 23:45:00|249.75|246.95|249.17|246.37|249.75|246.95|249.02|246.22|0
1666741800000|2022-10-25 23:50:00|249.12|246.32|248.59|245.79|249.12|246.32|248.39|245.59|0
1666742100000|2022-10-25 23:55:00|248.64|245.84|249.26|246.46|249.26|246.46|248.59|245.79|0
1666742400000|2022-10-26 00:00:00|249.16|246.36|248.68|245.88|249.16|246.36|248.39|245.59|0
1666742700000|2022-10-26 00:05:00|248.58|245.78|250.51|247.71|250.51|247.71|248.39|245.59|0
1666743000000|2022-10-26 00:10:00|250.41|247.61|250.22|247.42|251.19|248.39|249.93|247.13|0
1666743300000|2022-10-26 00:15:00|249.83|247.03|249.2|246.4|250.12|247.32|248.96|246.16|0
1666743600000|2022-10-26 00:20:00|249.15|246.35|249.73|246.93|249.83|247.03|249.15|246.35|0
1666743900000|2022-10-26 00:25:00|249.63|246.83|249.53|246.73|249.92|247.12|249.44|246.64|0
1666744200000|2022-10-26 00:30:00|249.63|246.83|250.88|248.08|250.89|248.09|249.44|246.64|0
1666744500000|2022-10-26 00:35:00|250.84|248.04|250.21|247.41|251.08|248.28|249.92|247.12|0
1666744800000|2022-10-26 00:40:00|250.11|247.31|250.98|248.18|251.07|248.27|249.72|246.92|0
1666745100000|2022-10-26 00:45:00|251.07|248.27|251.7|248.9|252.04|249.24|250.78|247.98|0
1666745400000|2022-10-26 00:50:00|251.75|248.95|251.75|248.95|251.95|249.15|251.36|248.56|0
1666745700000|2022-10-26 00:55:00|251.85|249.05|251.55|248.75|251.94|249.14|251.26|248.46|0
1666746000000|2022-10-26 01:00:00|251.46|248.66|251.45|248.65|251.65|248.85|251.07|248.27|0
1666746300000|2022-10-26 01:05:00|251.55|248.75|251.99|249.19|252.42|249.62|251.55|248.75|0
1666746600000|2022-10-26 01:10:00|252.03|249.23|251.25|248.45|252.33|249.53|251.16|248.36|0
1666746900000|2022-10-26 01:15:00|251.35|248.55|250.19|247.39|251.35|248.55|249.9|247.1|0
1666747200000|2022-10-26 01:20:00|250.28|247.48|250.86|248.06|250.86|248.06|249.7|246.9|0
1666747500000|2022-10-26 01:25:00|250.96|248.16|250.96|248.16|251.35|248.55|250.57|247.77|0
1666747800000|2022-10-26 01:30:00|250.86|248.06|249.6|246.8|250.91|248.11|249.41|246.61|0
1666748100000|2022-10-26 01:35:00|249.5|246.7|248.83|246.03|249.79|246.99|248.78|245.98|0
1666748400000|2022-10-26 01:40:00|248.73|245.93|249.21|246.41|249.5|246.7|248.4|245.6|0
1666748700000|2022-10-26 01:45:00|249.11|246.31|248.15|245.35|249.21|246.41|247.96|245.16|0
1666749000000|2022-10-26 01:50:00|248.24|245.44|248.63|245.83|248.68|245.88|247.86|245.06|0
1666749300000|2022-10-26 01:55:00|248.58|245.78|248.62|245.82|249.01|246.21|248.43|245.63|0
1666749600000|2022-10-26 02:00:00|248.53|245.73|247.95|245.15|248.53|245.73|247.47|244.67|0
1666749900000|2022-10-26 02:05:00|247.85|245.05|248.04|245.24|248.33|245.53|247.66|244.86|0
1666750200000|2022-10-26 02:10:00|247.95|245.15|247.85|245.05|248.24|245.44|247.76|244.96|0
1666750500000|2022-10-26 02:15:00|247.75|244.95|247.27|244.47|248.14|245.34|247.08|244.28|0
1666750800000|2022-10-26 02:20:00|247.32|244.52|248.23|245.43|248.33|245.53|247.32|244.52|0
1666751100000|2022-10-26 02:25:00|248.13|245.33|247.75|244.95|248.23|245.43|247.36|244.56|0
1666751400000|2022-10-26 02:30:00|247.65|244.85|248.03|245.23|248.23|245.43|247.65|244.85|0
1666751700000|2022-10-26 02:35:00|247.94|245.14|248.03|245.23|248.22|245.42|247.84|245.04|0
1666752000000|2022-10-26 02:40:00|247.93|245.13|247.07|244.27|248.08|245.28|246.88|244.08|0
1666752300000|2022-10-26 02:45:00|247.02|244.22|246.68|243.88|247.16|244.36|246.59|243.79|0
1666752600000|2022-10-26 02:50:00|246.78|243.98|247.54|244.74|247.64|244.84|246.68|243.88|0
1666752900000|2022-10-26 02:55:00|247.5|244.7|247.44|244.64|247.73|244.93|247.16|244.36|0
1666753200000|2022-10-26 03:00:00|247.54|244.74|248.11|245.31|248.11|245.31|247.25|244.45|0
1666753500000|2022-10-26 03:05:00|248.02|245.22|248.02|245.22|248.11|245.31|247.54|244.74|0
1666753800000|2022-10-26 03:10:00|247.92|245.12|248.21|245.41|248.3|245.5|247.92|245.12|0
1666754100000|2022-10-26 03:15:00|248.3|245.5|247.44|244.64|248.59|245.79|247.29|244.49|0
1666754400000|2022-10-26 03:20:00|247.53|244.73|247.43|244.63|247.53|244.73|247.24|244.44|0
1666754700000|2022-10-26 03:25:00|247.48|244.68|247.24|244.44|247.63|244.83|247.05|244.25|0
1666755000000|2022-10-26 03:30:00|247.34|244.54|247.81|245.01|247.81|245.01|247.14|244.34|0
1666755300000|2022-10-26 03:35:00|247.86|245.06|248.29|245.49|248.48|245.68|247.81|245.01|0
1666755600000|2022-10-26 03:40:00|248.34|245.54|248.38|245.58|248.72|245.92|248.29|245.49|0
1666755900000|2022-10-26 03:45:00|248.43|245.63|248|245.2|248.48|245.68|248|245.2|0
1666756200000|2022-10-26 03:50:00|247.95|245.15|247.71|244.91|248.38|245.58|247.61|244.81|0
1666756500000|2022-10-26 03:55:00|247.8|245|247.8|245|247.99|245.19|247.51|244.71|0
1666756800000|2022-10-26 04:00:00|247.75|244.95|247.89|245.09|248.28|245.48|247.61|244.81|0
1666757100000|2022-10-26 04:05:00|247.94|245.14|248.04|245.24|248.28|245.48|247.7|244.9|0
1666757400000|2022-10-26 04:10:00|248.08|245.28|248.37|245.57|248.37|245.57|247.89|245.09|0
1666757700000|2022-10-26 04:15:00|248.27|245.47|248.08|245.28|248.37|245.57|247.98|245.18|0
1666758000000|2022-10-26 04:20:00|247.98|245.18|248.08|245.28|248.27|245.47|247.89|245.09|0
1666758300000|2022-10-26 04:25:00|248.13|245.33|247.69|244.89|248.37|245.57|247.69|244.89|0
1666758600000|2022-10-26 04:30:00|247.6|244.8|247.02|244.22|247.6|244.8|246.92|244.12|0
1666758900000|2022-10-26 04:35:00|247.11|244.31|247.78|244.98|247.78|244.98|247.11|244.31|0
1666759200000|2022-10-26 04:40:00|247.74|244.94|247.88|245.08|248.12|245.32|247.59|244.79|0
1666759500000|2022-10-26 04:45:00|247.97|245.17|248.16|245.36|248.16|245.36|247.73|244.93|0
1666759800000|2022-10-26 04:50:00|248.12|245.32|247.87|245.07|248.26|245.46|247.78|244.98|0
1666760100000|2022-10-26 04:55:00|247.78|244.98|247.97|245.17|248.16|245.36|247.68|244.88|0
1666760400000|2022-10-26 05:00:00|248.06|245.26|247.25|244.45|248.25|245.45|246.91|244.11|0
1666760700000|2022-10-26 05:05:00|247.39|244.59|248.49|245.69|248.63|245.83|247.39|244.59|0
1666761000000|2022-10-26 05:10:00|248.44|245.64|249.11|246.31|249.11|246.31|248.39|245.59|0
1666761300000|2022-10-26 05:15:00|249.02|246.22|249.3|246.5|249.59|246.79|248.87|246.07|0
1666761600000|2022-10-26 05:20:00|249.4|246.6|249.11|246.31|249.59|246.79|248.97|246.17|0
1666761900000|2022-10-26 05:25:00|249.2|246.4|248.43|245.63|249.2|246.4|248.43|245.63|0
1666762200000|2022-10-26 05:30:00|248.53|245.73|249.3|246.5|249.3|246.5|248.43|245.63|0
1666762500000|2022-10-26 05:35:00|249.2|246.4|249|246.2|249.49|246.69|248.81|246.01|0
1666762800000|2022-10-26 05:40:00|249.06|246.26|248.14|245.34|249.1|246.3|248.14|245.34|0
1666763100000|2022-10-26 05:45:00|248.19|245.39|248.33|245.53|248.52|245.72|248.04|245.24|0
1666763400000|2022-10-26 05:50:00|248.42|245.62|249.19|246.39|249.34|246.54|248.23|245.43|0
1666763700000|2022-10-26 05:55:00|249.29|246.49|249.43|246.63|249.67|246.87|248.85|246.05|0
1666764000000|2022-10-26 06:00:00|249.48|246.68|248.75|245.95|249.86|247.06|248.7|245.9|0
1666764300000|2022-10-26 06:05:00|248.51|245.71|248.85|246.05|249.47|246.67|248.51|245.71|0
1666764600000|2022-10-26 06:10:00|248.89|246.09|247.55|244.75|248.94|246.14|246.59|243.79|0
1666764900000|2022-10-26 06:15:00|247.64|244.84|247.4|244.6|247.74|244.94|246.93|244.13|0
1666765200000|2022-10-26 06:20:00|247.45|244.65|249.37|246.57|249.37|246.57|247.31|244.51|0
1666765500000|2022-10-26 06:25:00|249.27|246.47|249.37|246.57|249.81|247.01|248.89|246.09|0
1666765800000|2022-10-26 06:30:00|249.51|246.71|248.76|245.96|249.75|246.95|247.46|244.66|0
1666766100000|2022-10-26 06:35:00|248.86|246.06|248.57|245.77|249.15|246.35|248.47|245.67|0
1666766400000|2022-10-26 06:40:00|248.52|245.72|249.14|246.34|249.43|246.63|248.52|245.72|0
1666766700000|2022-10-26 06:45:00|249.24|246.44|249.38|246.58|249.53|246.73|248.76|245.96|0
1666767000000|2022-10-26 06:50:00|249.33|246.53|248.56|245.76|249.33|246.53|248.18|245.38|0
1666767300000|2022-10-26 06:55:00|248.61|245.81|248.08|245.28|248.75|245.95|247.6|244.8|0
1666767600000|2022-10-26 07:00:00|247.21|244.41|247.4|244.6|247.65|244.85|245.97|243.17|0
1666767900000|2022-10-26 07:05:00|247.35|244.75|246.92|244.32|248.26|245.66|246.44|243.84|0
1666768200000|2022-10-26 07:10:00|247.3|244.7|248.07|245.47|248.36|245.76|247.3|244.7|0
1666768500000|2022-10-26 07:15:00|247.97|245.37|246.48|243.88|247.97|245.37|246.15|243.55|0
1666768800000|2022-10-26 07:20:00|246.05|243.45|244.62|242.02|246.62|244.02|244.62|242.02|0
1666769100000|2022-10-26 07:25:00|244.95|242.35|244.9|242.3|246.24|243.64|244.71|242.11|0
1666769400000|2022-10-26 07:30:00|244.95|242.35|244.66|242.06|245.76|243.16|244.28|241.68|0
1666769700000|2022-10-26 07:35:00|244.76|242.16|244.7|242.1|245.66|243.06|244.23|241.63|0
1666770000000|2022-10-26 07:40:00|244.9|242.3|244.8|242.2|245.56|242.96|244.37|241.77|0
1666770300000|2022-10-26 07:45:00|244.85|242.25|245.22|242.62|245.46|242.86|243.84|241.24|0
1666770600000|2022-10-26 07:50:00|245.12|242.52|244.74|242.14|246.08|243.48|244.74|242.14|0
1666770900000|2022-10-26 07:55:00|244.84|242.24|245.12|242.52|245.41|242.81|244.17|241.57|0
1666771200000|2022-10-26 08:00:00|244.93|242.33|242.94|240.34|245.5|242.9|242.84|240.24|0
1666771500000|2022-10-26 08:05:00|243.03|240.43|242.75|240.15|243.5|240.9|242.65|240.05|0
1666771800000|2022-10-26 08:10:00|242.84|240.24|244.4|241.8|244.83|242.23|242.84|240.24|0
1666772100000|2022-10-26 08:15:00|244.35|241.75|245.11|242.51|245.59|242.99|244.07|241.47|0
1666772400000|2022-10-26 08:20:00|245.21|242.61|244.06|241.46|245.59|242.99|244.06|241.46|0
1666772700000|2022-10-26 08:25:00|244.11|241.51|243.26|240.66|244.35|241.75|242.64|240.04|0
1666773000000|2022-10-26 08:30:00|243.21|240.61|242.64|240.04|243.4|240.8|242.64|240.04|0
1666773300000|2022-10-26 08:35:00|242.74|240.14|241.6|239|243.02|240.42|241.23|238.63|0
1666773600000|2022-10-26 08:40:00|241.7|239.1|243.68|241.08|243.73|241.13|241.6|239|0
1666773900000|2022-10-26 08:45:00|243.58|240.98|243.16|240.56|244.05|241.45|242.82|240.22|0
1666774200000|2022-10-26 08:50:00|243.11|240.51|242.35|239.75|243.11|240.51|242.3|239.7|0
1666774500000|2022-10-26 08:55:00|242.26|239.66|242.16|239.56|242.82|240.22|241.88|239.28|0
1666774800000|2022-10-26 09:00:00|242.25|239.65|242.72|240.12|242.82|240.22|242.16|239.56|0
1666775100000|2022-10-26 09:05:00|242.68|240.08|242.96|240.36|243.19|240.59|242.44|239.84|0
1666775400000|2022-10-26 09:10:00|243|240.4|244.89|242.29|245.47|242.87|242.67|240.07|0
1666775700000|2022-10-26 09:15:00|244.85|242.25|244.7|242.1|245.27|242.67|244.32|241.72|0
1666776000000|2022-10-26 09:20:00|244.75|242.15|245.61|243.01|246.13|243.53|244.75|242.15|0
1666776300000|2022-10-26 09:25:00|245.56|242.96|246.18|243.58|246.22|243.62|245.22|242.62|0
1666776600000|2022-10-26 09:30:00|246.13|243.53|245.84|243.24|246.89|244.29|245.74|243.14|0
1666776900000|2022-10-26 09:35:00|245.74|243.14|245.41|242.81|246.31|243.71|245.26|242.66|0
1666777200000|2022-10-26 09:40:00|245.55|242.95|245.45|242.85|245.83|243.23|244.98|242.38|0
1666777500000|2022-10-26 09:45:00|245.5|242.9|245.07|242.47|246.55|243.95|244.74|242.14|0
1666777800000|2022-10-26 09:50:00|244.78|242.18|245.92|243.32|246.31|243.71|244.69|242.09|0
1666778100000|2022-10-26 09:55:00|245.83|243.23|246.78|244.18|246.78|244.18|245.21|242.61|0
1666778400000|2022-10-26 10:00:00|246.97|244.37|246.97|244.37|247.93|245.33|246.68|244.08|0
1666778700000|2022-10-26 10:05:00|247.02|244.42|246.2|243.6|247.06|244.46|245.73|243.13|0
1666779000000|2022-10-26 10:10:00|246.39|243.79|246.1|243.5|247.64|245.04|245.87|243.27|0
1666779300000|2022-10-26 10:15:00|246.06|243.46|246.29|243.69|246.77|244.17|245.72|243.12|0
1666779600000|2022-10-26 10:20:00|246.34|243.74|246.39|243.79|247.06|244.46|245.91|243.31|0
1666779900000|2022-10-26 10:25:00|246.29|243.69|245.58|242.98|246.34|243.74|245.05|242.45|0
1666780200000|2022-10-26 10:30:00|245.53|242.93|244.91|242.31|245.91|243.31|244.1|241.5|0
1666780500000|2022-10-26 10:35:00|244.86|242.26|245.81|243.21|245.81|243.21|244.86|242.26|0
1666780800000|2022-10-26 10:40:00|245.62|243.02|243.9|241.3|245.81|243.21|243.72|241.12|0
1666781100000|2022-10-26 10:45:00|243.81|241.21|244.19|241.59|244.28|241.68|243.43|240.83|0
1666781400000|2022-10-26 10:50:00|244.38|241.78|244.33|241.73|244.66|242.06|243.81|241.21|0
1666781700000|2022-10-26 10:55:00|244.37|241.77|244.18|241.58|244.99|242.39|243.8|241.2|0
1666782000000|2022-10-26 11:00:00|244.28|241.68|243.61|241.01|244.56|241.96|243.38|240.78|0
1666782300000|2022-10-26 11:05:00|243.71|241.11|245.03|242.43|245.41|242.81|243.71|241.11|0
1666782600000|2022-10-26 11:10:00|245.18|242.58|244.93|242.33|245.41|242.81|244.65|242.05|0
1666782900000|2022-10-26 11:15:00|244.89|242.29|243.79|241.19|245.51|242.91|243.79|241.19|0
1666783200000|2022-10-26 11:20:00|243.89|241.29|242.56|239.96|244.27|241.67|242.09|239.49|0
1666783500000|2022-10-26 11:25:00|242.66|240.06|242.84|240.24|243.7|241.1|241.95|239.35|0
1666783800000|2022-10-26 11:30:00|242.94|240.34|243.17|240.57|243.22|240.62|241.43|238.83|0
1666784100000|2022-10-26 11:35:00|243.12|240.52|243.78|241.18|244.35|241.75|243.12|240.52|0
1666784400000|2022-10-26 11:40:00|243.88|241.28|244.83|242.23|245.02|242.42|243.88|241.28|0
1666784700000|2022-10-26 11:45:00|244.73|242.13|246.06|243.46|246.16|243.56|244.54|241.94|0
1666785000000|2022-10-26 11:50:00|246.11|243.51|246.73|244.13|247.21|244.61|245.77|243.17|0
1666785300000|2022-10-26 11:55:00|246.78|244.18|245.96|243.36|246.92|244.32|245.77|243.17|0
1666785600000|2022-10-26 12:00:00|246.25|243.65|245.48|242.88|246.53|243.93|245.39|242.79|0
1666785900000|2022-10-26 12:05:00|245.67|243.07|245.67|243.07|246.72|244.12|245.1|242.5|0
1666786200000|2022-10-26 12:10:00|245.77|243.17|244.62|242.02|245.77|243.17|244.15|241.55|0
1666786500000|2022-10-26 12:15:00|244.43|241.83|245.48|242.88|245.86|243.26|244.05|241.45|0
1666786800000|2022-10-26 12:20:00|245.38|242.78|247.15|244.55|247.67|245.07|245.28|242.68|0
1666787100000|2022-10-26 12:25:00|247.19|244.59|247.19|244.59|247.57|244.97|246.43|243.83|0
1666787400000|2022-10-26 12:30:00|247.09|244.49|247.28|244.68|248.53|245.93|246.71|244.11|0
1666787700000|2022-10-26 12:35:00|247.19|244.59|248.62|246.02|249.01|246.41|246.9|244.3|0
1666788000000|2022-10-26 12:40:00|248.72|246.12|248.16|245.56|249.01|246.41|247.43|244.83|0
1666788300000|2022-10-26 12:45:00|248.2|245.6|247.33|244.73|248.78|246.18|247.14|244.54|0
1666788600000|2022-10-26 12:50:00|247.53|244.93|247.43|244.83|247.82|245.22|246.57|243.97|0
1666788900000|2022-10-26 12:55:00|247.24|244.64|246.37|243.77|247.52|244.92|246.18|243.58|0
1666789200000|2022-10-26 13:00:00|246.52|243.92|245.51|242.91|246.66|244.06|245.22|242.62|0
1666789500000|2022-10-26 13:05:00|245.6|243|245.98|243.38|247.52|244.92|245.51|242.91|0
1666789800000|2022-10-26 13:10:00|246.08|243.48|244.84|242.24|246.46|243.86|244.08|241.48|0
1666790100000|2022-10-26 13:15:00|244.74|242.14|245.79|243.19|245.88|243.28|244.36|241.76|0
1666790400000|2022-10-26 13:20:00|245.69|243.09|246.26|243.66|247.22|244.62|245.31|242.71|0
1666790700000|2022-10-26 13:25:00|246.36|243.76|246.45|243.85|246.93|244.33|245.78|243.18|0
1666791000000|2022-10-26 13:30:00|246.64|244.04|242.55|239.95|247.41|244.81|241.7|239.1|0
1666791300000|2022-10-26 13:35:00|242.93|240.33|240.06|237.46|244.35|241.75|240.06|237.46|0
1666791600000|2022-10-26 13:40:00|240.25|237.65|242.61|240.01|244.42|241.82|240.06|237.46|0
1666791900000|2022-10-26 13:45:00|242.99|240.39|241.04|238.44|243.19|240.59|239.25|236.65|0
1666792200000|2022-10-26 13:50:00|240.85|238.25|243.32|240.72|243.32|240.72|240.09|237.49|0
1666792500000|2022-10-26 13:55:00|243.22|240.62|244.13|241.53|244.75|242.15|241.32|238.72|0
1666792800000|2022-10-26 14:00:00|241.79|239.19|240.7|238.1|241.79|239.19|235.41|232.81|0
1666793100000|2022-10-26 14:05:00|241.08|238.48|237.88|235.28|242.12|239.52|236.39|233.79|0
1666793400000|2022-10-26 14:10:00|237.6|235|237.04|234.44|239.1|236.5|235.83|233.23|0
1666793700000|2022-10-26 14:15:00|237.13|234.53|234.9|232.3|238.44|235.84|234.71|232.11|0
1666794000000|2022-10-26 14:20:00|235.18|232.58|238.06|235.46|238.06|235.46|234.81|232.21|0
1666794300000|2022-10-26 14:25:00|238.15|235.55|234.16|231.56|238.15|235.55|233.24|230.64|0
1666794600000|2022-10-26 14:30:00|234.06|231.46|235.17|232.57|236.38|233.78|233.23|230.63|0
1666794900000|2022-10-26 14:35:00|235.45|232.85|233.32|230.72|235.73|233.13|232.95|230.35|0
1666795200000|2022-10-26 14:40:00|233.14|230.54|231.12|228.52|233.32|230.72|230.94|228.34|0
1666795500000|2022-10-26 14:45:00|231.21|228.61|230.39|227.79|231.76|229.16|229.57|226.97|0
1666795800000|2022-10-26 14:50:00|230.3|227.7|230.75|228.15|231.85|229.25|230.12|227.52|0
1666796100000|2022-10-26 14:55:00|230.84|228.24|233.54|230.94|233.54|230.94|230.84|228.24|0
1666796400000|2022-10-26 15:00:00|233.26|230.66|229.43|226.83|233.26|230.66|228.43|225.83|0
1666796700000|2022-10-26 15:05:00|229.34|226.74|227.89|225.29|230.11|227.51|227.17|224.57|0
1666797000000|2022-10-26 15:10:00|227.8|225.2|226.88|224.28|231.36|228.76|226.61|224.01|0
1666797300000|2022-10-26 15:15:00|226.79|224.19|227.05|224.45|227.68|225.08|226.07|223.47|0
1666797600000|2022-10-26 15:20:00|226.87|224.27|225.69|223.09|227.77|225.17|225.69|223.09|0
1666797900000|2022-10-26 15:25:00|225.6|223|225.6|223|226.14|223.54|224.7|222.1|0
1666798200000|2022-10-26 15:30:00|225.51|222.91|223.9|221.3|225.69|223.09|223.54|220.94|0
1666798500000|2022-10-26 15:35:00|224.08|221.48|224.08|221.48|225.15|222.55|223.72|221.12|0
1666798800000|2022-10-26 15:40:00|223.99|221.39|223.89|221.29|224.43|221.83|223.01|220.41|0
1666799100000|2022-10-26 15:45:00|223.98|221.38|225.05|222.45|225.5|222.9|223.98|221.38|0
1666799400000|2022-10-26 15:50:00|224.87|222.27|226.49|223.89|226.49|223.89|224.61|222.01|0
1666799700000|2022-10-26 15:55:00|226.58|223.98|225.77|223.17|226.85|224.25|225.63|223.03|0
1666800000000|2022-10-26 16:00:00|225.68|223.08|224.96|222.36|225.86|223.26|224.15|221.55|0
1666800300000|2022-10-26 16:05:00|225.14|222.54|226.48|223.88|226.93|224.33|225.14|222.54|0
1666800600000|2022-10-26 16:10:00|226.57|223.97|226.57|223.97|226.75|224.15|225.22|222.62|0
1666800900000|2022-10-26 16:15:00|226.48|223.88|226.03|223.43|227.92|225.32|225.58|222.98|0
1666801200000|2022-10-26 16:20:00|226.38|223.78|225.93|223.33|226.38|223.78|225.58|222.98|0
1666801500000|2022-10-26 16:25:00|226.02|223.42|227.73|225.13|228.28|225.68|225.84|223.24|0
1666801800000|2022-10-26 16:30:00|227.82|225.22|227.46|224.86|227.82|225.22|225.93|223.33|0
1666802100000|2022-10-26 16:35:00|227.37|224.77|228.09|225.49|228.45|225.85|226.74|224.14|0
1666802400000|2022-10-26 16:40:00|227.82|225.22|229.72|227.12|229.72|227.12|227.73|225.13|0
1666802700000|2022-10-26 16:45:00|229.99|227.39|231.27|228.67|231.45|228.85|229.17|226.57|0
1666803000000|2022-10-26 16:50:00|231.54|228.94|232.62|230.02|232.8|230.2|230.75|228.15|0
1666803300000|2022-10-26 16:55:00|232.71|230.11|235.11|232.51|236.13|233.53|232.16|229.56|0
1666803600000|2022-10-26 17:00:00|235.39|232.79|234.57|231.97|237.53|234.93|234.11|231.51|0
1666803900000|2022-10-26 17:05:00|234.48|231.88|235.32|232.72|236.06|233.46|234.11|231.51|0
1666804200000|2022-10-26 17:10:00|235.04|232.44|235.69|233.09|235.87|233.27|233.83|231.23|0
1666804500000|2022-10-26 17:15:00|235.59|232.99|235.22|232.62|236.9|234.3|235.03|232.43|0
1666804800000|2022-10-26 17:20:00|235.03|232.43|236.61|234.01|237.17|234.57|234.85|232.25|0
1666805100000|2022-10-26 17:25:00|236.71|234.11|238.39|235.79|238.49|235.89|236.71|234.11|0
1666805400000|2022-10-26 17:30:00|238.3|235.7|238.12|235.52|240.09|237.49|238.11|235.51|0
1666805700000|2022-10-26 17:35:00|237.93|235.33|238.5|235.9|240.01|237.41|237.74|235.14|0
1666806000000|2022-10-26 17:40:00|238.88|236.28|237.75|235.15|238.97|236.37|237.28|234.68|0
1666806300000|2022-10-26 17:45:00|237.65|235.05|239.06|236.46|239.06|236.46|237.56|234.96|0
1666806600000|2022-10-26 17:50:00|239.15|236.55|236.62|234.02|239.15|236.55|236.62|234.02|0
1666806900000|2022-10-26 17:55:00|236.81|234.21|236.9|234.3|238.3|235.7|236.43|233.83|0
1666807200000|2022-10-26 18:00:00|236.81|234.21|235.59|232.99|237.18|234.58|235.41|232.81|0
1666807500000|2022-10-26 18:05:00|235.5|232.9|235.78|233.18|236.06|233.46|235.22|232.62|0
1666807800000|2022-10-26 18:10:00|235.87|233.27|236.05|233.45|236.33|233.73|234.85|232.25|0
1666808100000|2022-10-26 18:15:00|236.15|233.55|237.94|235.34|238.75|236.15|236.05|233.45|0
1666808400000|2022-10-26 18:20:00|237.85|235.25|239.25|236.65|239.82|237.22|237.66|235.06|0
1666808700000|2022-10-26 18:25:00|239.06|236.46|240.57|237.97|240.85|238.25|238.41|235.81|0
1666809000000|2022-10-26 18:30:00|240.67|238.07|240.95|238.35|241.14|238.54|240.29|237.69|0
1666809300000|2022-10-26 18:35:00|241.04|238.44|239.39|236.79|241.23|238.63|238.78|236.18|0
1666809600000|2022-10-26 18:40:00|239.25|236.65|242.56|239.96|242.56|239.96|239.25|236.65|0
1666809900000|2022-10-26 18:45:00|242.46|239.86|241.98|239.38|242.84|240.24|241.51|238.91|0
1666810200000|2022-10-26 18:50:00|242.17|239.57|242.08|239.48|243.31|240.71|241.89|239.29|0
1666810500000|2022-10-26 18:55:00|242.17|239.57|241.88|239.28|243.5|240.9|241.22|238.62|0
1666810800000|2022-10-26 19:00:00|242.17|239.57|244.84|242.24|245.32|242.72|241.98|239.38|0
1666811100000|2022-10-26 19:05:00|245.03|242.43|243.4|240.8|245.32|242.72|243.21|240.61|0
1666811400000|2022-10-26 19:10:00|243.59|240.99|242.92|240.32|244.93|242.33|242.92|240.32|0
1666811700000|2022-10-26 19:15:00|242.83|240.23|240.96|238.36|243.21|240.61|240.63|238.03|0
1666812000000|2022-10-26 19:20:00|240.87|238.27|242.48|239.88|242.76|240.16|240.87|238.27|0
1666812300000|2022-10-26 19:25:00|242.38|239.78|242|239.4|243.33|240.73|241.62|239.02|0
1666812600000|2022-10-26 19:30:00|241.81|239.21|242.09|239.49|242.19|239.59|240.48|237.88|0
1666812900000|2022-10-26 19:35:00|242|239.4|241.71|239.11|242.95|240.35|241.14|238.54|0
1666813200000|2022-10-26 19:40:00|241.62|239.02|239.81|237.21|241.71|239.11|239.81|237.21|0
1666813500000|2022-10-26 19:45:00|240.1|237.5|240.95|238.35|241.23|238.63|239.15|236.55|0
1666813800000|2022-10-26 19:50:00|240.57|237.97|240.57|237.97|242.66|240.06|240.47|237.87|0
1666814100000|2022-10-26 19:55:00|240.66|238.06|241.94|239.34|242.8|240.2|240.04|237.44|0
1666814400000|2022-10-26 20:00:00|241.75|239.15|239.28|236.68|241.75|239.15|239|236.4|0
1666814700000|2022-10-26 20:05:00|239.47|236.87|240.79|238.19|242.03|239.43|236.32|233.72|0
1666815000000|2022-10-26 20:10:00|240.13|237.53|239.37|236.77|240.7|238.1|238.71|236.11|0
1666815300000|2022-10-26 20:15:00|239.56|236.76|240.03|237.23|240.03|237.23|238.99|236.19|0
1666815600000|2022-10-26 20:20:00|239.99|237.19|240.13|237.33|240.41|237.61|239.65|236.85|0
1666815900000|2022-10-26 20:25:00|240.37|237.57|239.18|236.38|240.51|237.71|238.52|235.72|0
1666816200000|2022-10-26 20:30:00|239.13|236.33|239.23|236.43|239.36|236.56|238.52|235.72|0
1666816500000|2022-10-26 20:35:00|239.27|236.47|238.84|236.04|239.36|236.56|238.7|235.9|0
1666816800000|2022-10-26 20:40:00|238.8|236|238.51|235.71|238.98|236.18|238.51|235.71|0
1666817100000|2022-10-26 20:45:00|238.6|235.8|237.57|234.77|238.7|235.9|237.47|234.67|0
1666817400000|2022-10-26 20:50:00|237.47|234.67|237.28|234.48|237.66|234.86|237|234.2|0
1666817700000|2022-10-26 20:55:00|237.38|234.58|237.14|234.34|237.94|235.14|236.44|233.64|0
1666818000000|2022-10-26 21:00:00|237.22|234.42|237.58|234.78|237.75|234.95|237.22|234.42|0
1666818300000|2022-10-26 21:05:00|237.59|234.79|237.57|234.77|237.95|235.15|237.53|234.73|0
1666818600000|2022-10-26 21:10:00|237.64|234.84|237.64|234.84|237.78|234.98|237.37|234.57|0
1666818900000|2022-10-26 21:15:00|237.6|234.8|237.73|234.93|237.73|234.93|237.58|234.78|0
1666819200000|2022-10-26 21:20:00|237.72|234.92|237.75|234.95|237.75|234.95|237.59|234.79|0
1666819500000|2022-10-26 21:25:00|237.66|234.86|238.08|235.28|238.31|235.51|237.66|234.86|0
1666819800000|2022-10-26 21:30:00|238.02|235.22|237.74|234.94|238.1|235.3|237.74|234.94|0
1666820100000|2022-10-26 21:35:00|237.89|235.09|238.35|235.55|238.35|235.55|237.88|235.08|0
1666820400000|2022-10-26 21:40:00|238.36|235.56|238.78|235.98|238.88|236.08|238.26|235.46|0
1666820700000|2022-10-26 21:45:00|238.89|236.09|239.03|236.23|239.24|236.44|238.6|235.8|0
1666821000000|2022-10-26 21:50:00|238.93|236.13|239.84|237.04|239.86|237.06|238.93|236.13|0
1666821300000|2022-10-26 21:55:00|239.78|236.98|239.24|236.44|239.78|236.98|239.21|236.41|0
1666821600000|2022-10-26 22:00:00|240.8|238|241.08|238.28|241.6|238.8|239.56|236.76|0
1666821900000|2022-10-26 22:05:00|241.03|238.23|240.36|237.56|241.41|238.61|240.36|237.56|0
1666822200000|2022-10-26 22:10:00|240.46|237.66|240.55|237.75|240.65|237.85|240.36|237.56|0
1666822500000|2022-10-26 22:15:00|240.65|237.85|240.55|237.75|241.02|238.22|240.55|237.75|0
1666822800000|2022-10-26 22:20:00|240.64|237.84|239.22|236.42|240.64|237.84|239.13|236.33|0
1666823100000|2022-10-26 22:25:00|239.31|236.51|238.18|235.38|239.31|236.51|238.09|235.29|0
1666823400000|2022-10-26 22:30:00|238.09|235.29|238.74|235.94|238.93|236.13|238.09|235.29|0
1666823700000|2022-10-26 22:35:00|238.65|235.85|238.46|235.66|238.93|236.13|238.46|235.66|0
1666824000000|2022-10-26 22:40:00|238.55|235.75|238.93|236.13|239.02|236.22|238.46|235.66|0
1666824300000|2022-10-26 22:45:00|238.83|236.03|238.55|235.75|238.93|236.13|238.45|235.65|0
1666824600000|2022-10-26 22:50:00|238.74|235.94|237.51|234.71|238.83|236.03|237.42|234.62|0
1666824900000|2022-10-26 22:55:00|237.6|234.8|237.7|234.9|238.36|235.56|237.6|234.8|0
1666825200000|2022-10-26 23:00:00|237.6|234.8|235.45|232.65|237.7|234.9|234.7|231.9|0
1666825500000|2022-10-26 23:05:00|235.44|232.64|236.19|233.39|236.19|233.39|235.44|232.64|0
1666825800000|2022-10-26 23:10:00|236.28|233.48|236.09|233.29|236.56|233.76|235.81|233.01|0
1666826100000|2022-10-26 23:15:00|236.19|233.39|236.56|233.76|236.65|233.85|236.14|233.34|0
1666826400000|2022-10-26 23:20:00|236.65|233.85|235.9|233.1|236.65|233.85|235.77|232.97|0
1666826700000|2022-10-26 23:25:00|235.81|233.01|236.18|233.38|236.18|233.38|235.72|232.92|0
1666827000000|2022-10-26 23:30:00|236.09|233.29|234.69|231.89|236.37|233.57|233.85|231.05|0
1666827300000|2022-10-26 23:35:00|234.78|231.98|235.1|232.3|235.34|232.54|234.59|231.79|0
1666827600000|2022-10-26 23:40:00|235.06|232.26|235.15|232.35|235.43|232.63|234.87|232.07|0
1666827900000|2022-10-26 23:45:00|235.05|232.25|235.52|232.72|235.8|233|234.77|231.97|0
1666828200000|2022-10-26 23:50:00|235.42|232.62|235.7|232.9|236.08|233.28|235.42|232.62|0
1666828500000|2022-10-26 23:55:00|235.61|232.81|234.58|231.78|235.8|233|234.58|231.78|0
1666828800000|2022-10-27 00:00:00|234.67|231.87|235.98|233.18|236.73|233.93|234.49|231.69|0
1666829100000|2022-10-27 00:05:00|236.07|233.27|235.93|233.13|236.26|233.46|235.46|232.66|0
1666829400000|2022-10-27 00:10:00|235.88|233.08|235.13|232.33|236.16|233.36|234.85|232.05|0
1666829700000|2022-10-27 00:15:00|235.04|232.24|233.55|230.75|235.32|232.52|233.55|230.75|0
1666830000000|2022-10-27 00:20:00|233.46|230.66|232.99|230.19|233.55|230.75|231.98|229.18|0
1666830300000|2022-10-27 00:25:00|232.9|230.1|234.29|231.49|234.57|231.77|232.9|230.1|0
1666830600000|2022-10-27 00:30:00|234.34|231.54|234.94|232.14|235.31|232.51|234.34|231.54|0
1666830900000|2022-10-27 00:35:00|235.03|232.23|236.24|233.44|236.81|234.01|235.03|232.23|0
1666831200000|2022-10-27 00:40:00|236.15|233.35|235.87|233.07|236.8|234|235.77|232.97|0
1666831500000|2022-10-27 00:45:00|235.77|232.97|236.24|233.44|236.52|233.72|235.68|232.88|0
1666831800000|2022-10-27 00:50:00|236.14|233.34|236.61|233.81|236.8|234|236.05|233.25|0
1666832100000|2022-10-27 00:55:00|236.7|233.9|235.86|233.06|236.7|233.9|235.77|232.97|0
1666832400000|2022-10-27 01:00:00|235.91|233.11|233.9|231.1|236.05|233.25|233.25|230.45|0
1666832700000|2022-10-27 01:05:00|233.99|231.19|234.74|231.94|234.92|232.12|233.34|230.54|0
1666833000000|2022-10-27 01:10:00|234.83|232.03|234.73|231.93|235.11|232.31|234.46|231.66|0
1666833300000|2022-10-27 01:15:00|234.55|231.75|234.08|231.28|236.04|233.24|234.08|231.28|0
1666833600000|2022-10-27 01:20:00|234.17|231.37|235.38|232.58|235.57|232.77|233.99|231.19|0
1666833900000|2022-10-27 01:25:00|235.47|232.67|235.24|232.44|235.94|233.14|234.91|232.11|0
1666834200000|2022-10-27 01:30:00|235.1|232.3|235.28|232.48|235.66|232.86|234.63|231.83|0
1666834500000|2022-10-27 01:35:00|235.33|232.53|234.26|231.46|235.47|232.67|234.16|231.36|0
1666834800000|2022-10-27 01:40:00|234.07|231.27|234.35|231.55|234.63|231.83|233.7|230.9|0
1666835100000|2022-10-27 01:45:00|234.44|231.64|235|232.2|235.14|232.34|234.25|231.45|0
1666835400000|2022-10-27 01:50:00|234.81|232.01|234.44|231.64|235.18|232.38|234.34|231.54|0
1666835700000|2022-10-27 01:55:00|234.39|231.59|234.71|231.91|234.71|231.91|233.97|231.17|0
1666836000000|2022-10-27 02:00:00|234.81|232.01|235.18|232.38|235.64|232.84|234.71|231.91|0
1666836300000|2022-10-27 02:05:00|235.13|232.33|235.08|232.28|235.36|232.56|234.71|231.91|0
1666836600000|2022-10-27 02:10:00|235.17|232.37|235.64|232.84|236.11|233.31|235.08|232.28|0
1666836900000|2022-10-27 02:15:00|235.55|232.75|236.38|233.58|236.57|233.77|235.45|232.65|0
1666837200000|2022-10-27 02:20:00|236.48|233.68|237.09|234.29|237.51|234.71|236.48|233.68|0
1666837500000|2022-10-27 02:25:00|237.13|234.33|237.79|234.99|238.07|235.27|237.04|234.24|0
1666837800000|2022-10-27 02:30:00|237.88|235.08|237.36|234.56|238.07|235.27|237.22|234.42|0
1666838100000|2022-10-27 02:35:00|237.41|234.61|237.78|234.98|238.07|235.27|237.32|234.52|0
1666838400000|2022-10-27 02:40:00|237.88|235.08|237.97|235.17|238.25|235.45|237.5|234.7|0
1666838700000|2022-10-27 02:45:00|237.69|234.89|236.75|233.95|237.69|234.89|236.47|233.67|0
1666839000000|2022-10-27 02:50:00|236.84|234.04|237.31|234.51|237.4|234.6|236.65|233.85|0
1666839300000|2022-10-27 02:55:00|237.26|234.46|236.84|234.04|237.31|234.51|236.46|233.66|0
1666839600000|2022-10-27 03:00:00|236.65|233.85|236.08|233.28|236.65|233.85|236.08|233.28|0
1666839900000|2022-10-27 03:05:00|236.18|233.38|234.96|232.16|236.36|233.56|234.96|232.16|0
1666840200000|2022-10-27 03:10:00|234.87|232.07|235.42|232.62|235.61|232.81|234.87|232.07|0
1666840500000|2022-10-27 03:15:00|235.38|232.58|235.52|232.72|235.52|232.72|235.1|232.3|0
1666840800000|2022-10-27 03:20:00|235.61|232.81|235.79|232.99|235.89|233.09|235.51|232.71|0
1666841100000|2022-10-27 03:25:00|235.7|232.9|236.26|233.46|236.45|233.65|235.61|232.81|0
1666841400000|2022-10-27 03:30:00|236.17|233.37|235.42|232.62|236.35|233.55|235.14|232.34|0
1666841700000|2022-10-27 03:35:00|235.32|232.52|235.04|232.24|235.51|232.71|234.95|232.15|0
1666842000000|2022-10-27 03:40:00|235|232.2|234.94|232.14|235.22|232.42|234.94|232.14|0
1666842300000|2022-10-27 03:45:00|235.09|232.29|234.94|232.14|235.22|232.42|234.94|232.14|0
1666842600000|2022-10-27 03:50:00|234.85|232.05|234.38|231.58|235.04|232.24|234.2|231.4|0
1666842900000|2022-10-27 03:55:00|234.29|231.49|234.19|231.39|234.38|231.58|234.19|231.39|0
1666843200000|2022-10-27 04:00:00|234.1|231.3|234.75|231.95|234.84|232.04|234.1|231.3|0
1666843500000|2022-10-27 04:05:00|234.84|232.04|234.42|231.62|234.84|232.04|234.28|231.48|0
1666843800000|2022-10-27 04:10:00|234.37|231.57|234.28|231.48|234.47|231.67|234.09|231.29|0
1666844100000|2022-10-27 04:15:00|234.23|231.43|234.18|231.38|234.46|231.66|234.09|231.29|0
1666844400000|2022-10-27 04:20:00|234.23|231.43|234|231.2|234.28|231.48|233.9|231.1|0
1666844700000|2022-10-27 04:25:00|233.9|231.1|233.9|231.1|234.18|231.38|233.81|231.01|0
1666845000000|2022-10-27 04:30:00|234.09|231.29|234.27|231.47|234.27|231.47|233.99|231.19|0
1666845300000|2022-10-27 04:35:00|234.36|231.56|234.45|231.65|234.83|232.03|234.18|231.38|0
1666845600000|2022-10-27 04:40:00|234.55|231.75|234.64|231.84|234.64|231.84|234.13|231.33|0
1666845900000|2022-10-27 04:45:00|234.73|231.93|234.08|231.28|234.92|232.12|233.8|231|0
1666846200000|2022-10-27 04:50:00|233.98|231.18|233.52|230.72|234.26|231.46|233.43|230.63|0
1666846500000|2022-10-27 04:55:00|233.57|230.77|233.7|230.9|233.89|231.09|233.29|230.49|0
1666846800000|2022-10-27 05:00:00|233.79|230.99|234.07|231.27|234.07|231.27|233.51|230.71|0
1666847100000|2022-10-27 05:05:00|233.98|231.18|234.25|231.45|234.81|232.01|233.98|231.18|0
1666847400000|2022-10-27 05:10:00|234.35|231.55|234.34|231.54|235|232.2|234.07|231.27|0
1666847700000|2022-10-27 05:15:00|234.3|231.5|235.09|232.29|235.18|232.38|234.3|231.5|0
1666848000000|2022-10-27 05:20:00|235.04|232.24|234.62|231.82|235.55|232.75|234.62|231.82|0
1666848300000|2022-10-27 05:25:00|234.71|231.91|235.46|232.66|235.74|232.94|234.62|231.82|0
1666848600000|2022-10-27 05:30:00|235.51|232.71|234.71|231.91|235.74|232.94|234.71|231.91|0
1666848900000|2022-10-27 05:35:00|234.8|232|233.78|230.98|234.8|232|233.31|230.51|0
1666849200000|2022-10-27 05:40:00|233.87|231.07|232.57|229.77|233.87|231.07|232.48|229.68|0
1666849500000|2022-10-27 05:45:00|232.48|229.68|233.03|230.23|233.03|230.23|232.2|229.4|0
1666849800000|2022-10-27 05:50:00|232.94|230.14|232.84|230.04|233.21|230.41|232.56|229.76|0
1666850100000|2022-10-27 05:55:00|232.93|230.13|232.8|230|233.12|230.32|232.24|229.44|0
1666850400000|2022-10-27 06:00:00|233.02|230.22|233.86|231.06|233.95|231.15|232.28|229.48|0
1666850700000|2022-10-27 06:05:00|233.76|230.96|233.86|231.06|234.23|231.43|233.58|230.78|0
1666851000000|2022-10-27 06:10:00|234|231.2|235.44|232.64|236.31|233.51|233.95|231.15|0
1666851300000|2022-10-27 06:15:00|235.53|232.73|235.16|232.36|235.95|233.15|235.11|232.31|0
1666851600000|2022-10-27 06:20:00|235.25|232.45|236.55|233.75|237.21|234.41|235.16|232.36|0
1666851900000|2022-10-27 06:25:00|236.65|233.85|235.53|232.73|236.74|233.94|235.02|232.22|0
1666852200000|2022-10-27 06:30:00|235.57|232.77|237.49|234.69|237.67|234.87|235.53|232.73|0
1666852500000|2022-10-27 06:35:00|237.39|234.59|237.77|234.97|237.95|235.15|237.02|234.22|0
1666852800000|2022-10-27 06:40:00|237.86|235.06|238.61|235.81|238.7|235.9|237.2|234.4|0
1666853100000|2022-10-27 06:45:00|238.52|235.72|237.95|235.15|238.52|235.72|237.29|234.49|0
1666853400000|2022-10-27 06:50:00|237.86|235.06|237.95|235.15|238.23|235.43|237.29|234.49|0
1666853700000|2022-10-27 06:55:00|238|235.2|238.7|235.9|238.98|236.18|237.48|234.68|0
1666854000000|2022-10-27 07:00:00|238.32|235.52|239.21|236.41|240.3|237.5|238.32|235.52|0
1666854300000|2022-10-27 07:05:00|239.11|236.51|238.12|235.52|239.73|237.13|237.93|235.33|0
1666854600000|2022-10-27 07:10:00|238.03|235.43|238.31|235.71|238.31|235.71|236.9|234.3|0
1666854900000|2022-10-27 07:15:00|238.26|235.66|238.35|235.75|238.87|236.27|237.37|234.77|0
1666855200000|2022-10-27 07:20:00|238.4|235.8|238.3|235.7|238.4|235.8|236.8|234.2|0
1666855500000|2022-10-27 07:25:00|238.35|235.75|240.09|237.49|240.33|237.73|236.99|234.39|0
1666855800000|2022-10-27 07:30:00|240.05|237.45|239.95|237.35|240.47|237.87|239.24|236.64|0
1666856100000|2022-10-27 07:35:00|239.86|237.26|239.99|237.39|240.66|238.06|239.24|236.64|0
1666856400000|2022-10-27 07:40:00|240.18|237.58|239.57|236.97|240.23|237.63|239.33|236.73|0
1666856700000|2022-10-27 07:45:00|239.42|236.82|240.08|237.48|240.46|237.86|239.24|236.64|0
1666857000000|2022-10-27 07:50:00|240.04|237.44|239.51|236.91|240.08|237.48|239.23|236.63|0
1666857300000|2022-10-27 07:55:00|239.47|236.87|239.42|236.82|239.99|237.39|239.14|236.54|0
1666857600000|2022-10-27 08:00:00|239.51|236.91|238.85|236.25|240.03|237.43|238.33|235.73|0
1666857900000|2022-10-27 08:05:00|238.76|236.16|240.08|237.48|240.6|238|238.76|236.16|0
1666858200000|2022-10-27 08:10:00|240.12|237.52|237.5|234.9|240.45|237.85|237.36|234.76|0
1666858500000|2022-10-27 08:15:00|237.41|234.81|236.18|233.58|237.41|234.81|235.44|232.84|0
1666858800000|2022-10-27 08:20:00|236.46|233.86|237.54|234.94|237.78|235.18|236.28|233.68|0
1666859100000|2022-10-27 08:25:00|237.4|234.8|237.12|234.52|237.59|234.99|236.18|233.58|0
1666859400000|2022-10-27 08:30:00|237.02|234.42|236.51|233.91|237.21|234.61|236.23|233.63|0
1666859700000|2022-10-27 08:35:00|236.46|233.86|236.97|234.37|237.07|234.47|236.46|233.86|0
1666860000000|2022-10-27 08:40:00|236.92|234.32|237.3|234.7|238.33|235.73|236.92|234.32|0
1666860300000|2022-10-27 08:45:00|237.35|234.75|236.83|234.23|237.95|235.35|236.64|234.04|0
1666860600000|2022-10-27 08:50:00|236.73|234.13|237.29|234.69|237.34|234.74|236.08|233.48|0
1666860900000|2022-10-27 08:55:00|237.2|234.6|237.95|235.35|237.95|235.35|237.1|234.5|0
1666861200000|2022-10-27 09:00:00|237.85|235.25|238.23|235.63|238.42|235.82|237.72|235.12|0
1666861500000|2022-10-27 09:05:00|238.37|235.77|239.36|236.76|240.21|237.61|238.37|235.77|0
1666861800000|2022-10-27 09:10:00|239.41|236.81|240.49|237.89|240.49|237.89|238.94|236.34|0
1666862100000|2022-10-27 09:15:00|240.3|237.7|238.98|236.38|240.4|237.8|238.69|236.09|0
1666862400000|2022-10-27 09:20:00|239.07|236.47|238.97|236.37|239.07|236.47|238.22|235.62|0
1666862700000|2022-10-27 09:25:00|239.07|236.47|239.31|236.71|240.01|237.41|238.79|236.19|0
1666863000000|2022-10-27 09:30:00|239.35|236.75|240.39|237.79|240.68|238.08|238.78|236.18|0
1666863300000|2022-10-27 09:35:00|240.3|237.7|240.77|238.17|240.96|238.36|239.63|237.03|0
1666863600000|2022-10-27 09:40:00|240.67|238.07|240.77|238.17|240.86|238.26|240.01|237.41|0
1666863900000|2022-10-27 09:45:00|240.67|238.07|240.76|238.16|241.24|238.64|240.48|237.88|0
1666864200000|2022-10-27 09:50:00|240.67|238.07|240.67|238.07|240.76|238.16|239.34|236.74|0
1666864500000|2022-10-27 09:55:00|240.53|237.93|241.9|239.3|241.9|239.3|240.43|237.83|0
1666864800000|2022-10-27 10:00:00|241.62|239.02|241.33|238.73|242.14|239.54|241.33|238.73|0
1666865100000|2022-10-27 10:05:00|241.42|238.82|241.13|238.53|241.42|238.82|240.52|237.92|0
1666865400000|2022-10-27 10:10:00|241.09|238.49|240.47|237.87|241.32|238.72|240.37|237.77|0
1666865700000|2022-10-27 10:15:00|240.52|237.92|240.84|238.24|241.09|238.49|240.52|237.92|0
1666866000000|2022-10-27 10:20:00|240.75|238.15|240.99|238.39|241.8|239.2|240.61|238.01|0
1666866300000|2022-10-27 10:25:00|241.13|238.53|241.75|239.15|242.17|239.57|240.94|238.34|0
1666866600000|2022-10-27 10:30:00|241.84|239.24|240.84|238.24|241.94|239.34|240.32|237.72|0
1666866900000|2022-10-27 10:35:00|240.93|238.33|241.79|239.19|242.55|239.95|240.93|238.33|0
1666867200000|2022-10-27 10:40:00|241.55|238.95|242.74|240.14|243.12|240.52|241.55|238.95|0
1666867500000|2022-10-27 10:45:00|242.55|239.95|242.26|239.66|243.12|240.52|241.88|239.28|0
1666867800000|2022-10-27 10:50:00|242.21|239.61|242.64|240.04|243.12|240.52|241.97|239.37|0
1666868100000|2022-10-27 10:55:00|242.54|239.94|242.92|240.32|243.12|240.52|242.45|239.85|0
1666868400000|2022-10-27 11:00:00|242.83|240.23|241.4|238.8|243.12|240.52|240.87|238.27|0
1666868700000|2022-10-27 11:05:00|241.49|238.89|241.25|238.65|243.02|240.42|241.2|238.6|0
1666869000000|2022-10-27 11:10:00|241.3|238.7|241.39|238.79|241.68|239.08|240.92|238.32|0
1666869300000|2022-10-27 11:15:00|241.34|238.74|240.15|237.55|241.82|239.22|240.06|237.46|0
1666869600000|2022-10-27 11:20:00|240.11|237.51|240.25|237.65|240.82|238.22|240.01|237.41|0
1666869900000|2022-10-27 11:25:00|240.34|237.74|240.43|237.83|241.01|238.41|240.34|237.74|0
1666870200000|2022-10-27 11:30:00|240.58|237.98|240.48|237.88|241.57|238.97|240.43|237.83|0
1666870500000|2022-10-27 11:35:00|240.43|237.83|241.09|238.49|241.76|239.16|240.43|237.83|0
1666870800000|2022-10-27 11:40:00|241.14|238.54|242.04|239.44|242.24|239.64|240.71|238.11|0
1666871100000|2022-10-27 11:45:00|241.85|239.25|242.74|240.14|242.74|240.14|240.38|237.78|0
1666871400000|2022-10-27 11:50:00|242.64|240.04|243.5|240.9|243.5|240.9|242.26|239.66|0
1666871700000|2022-10-27 11:55:00|243.41|240.81|243.12|240.52|244.08|241.48|243.12|240.52|0
1666872000000|2022-10-27 12:00:00|243.21|240.61|242.92|240.32|243.88|241.28|242.44|239.84|0
1666872300000|2022-10-27 12:05:00|242.73|240.13|243.06|240.46|243.3|240.7|242.25|239.65|0
1666872600000|2022-10-27 12:10:00|243.11|240.51|242.58|239.98|243.3|240.7|242.54|239.94|0
1666872900000|2022-10-27 12:15:00|242.63|240.03|242.53|239.93|244.07|241.47|240.87|238.27|0
1666873200000|2022-10-27 12:20:00|242.82|240.22|240.2|237.6|244.07|241.47|239.77|237.17|0
1666873500000|2022-10-27 12:25:00|240.24|237.64|241.05|238.45|241.38|238.78|239.67|237.07|0
1666873800000|2022-10-27 12:30:00|239.86|237.26|237.78|235.18|240.19|237.59|234.04|231.44|0
1666874100000|2022-10-27 12:35:00|237.68|235.08|240.71|238.11|241.43|238.83|236.65|234.05|0
1666874400000|2022-10-27 12:40:00|240.57|237.97|239.28|236.68|240.99|238.39|239.19|236.59|0
1666874700000|2022-10-27 12:45:00|238.91|236.31|240.42|237.82|241.75|239.15|236.83|234.23|0
1666875000000|2022-10-27 12:50:00|240.33|237.73|238.9|236.3|240.9|238.3|238.05|235.45|0
1666875300000|2022-10-27 12:55:00|238.76|236.16|236.08|233.48|238.86|236.26|235.42|232.82|0
1666875600000|2022-10-27 13:00:00|236.17|233.57|236.36|233.76|238.33|235.73|235.66|233.06|0
1666875900000|2022-10-27 13:05:00|236.17|233.57|234.76|232.16|236.73|234.13|234.39|231.79|0
1666876200000|2022-10-27 13:10:00|234.86|232.26|235.51|232.91|236.31|233.71|234.39|231.79|0
1666876500000|2022-10-27 13:15:00|235.46|232.86|234.85|232.25|235.7|233.1|232.62|230.02|0
1666876800000|2022-10-27 13:20:00|235.13|232.53|236.44|233.84|237.19|234.59|234.01|231.41|0
1666877100000|2022-10-27 13:25:00|236.35|233.75|237.85|235.25|237.85|235.25|235.5|232.9|0
1666877400000|2022-10-27 13:30:00|237|234.4|235.57|232.97|237|234.4|233.45|230.85|0
1666877700000|2022-10-27 13:35:00|235.76|233.16|237.35|234.75|237.4|234.8|234.08|231.48|0
1666878000000|2022-10-27 13:40:00|236.79|234.19|235.95|233.35|240.09|237.49|235.77|233.17|0
1666878300000|2022-10-27 13:45:00|235.86|233.26|242.5|239.9|242.78|240.18|235.58|232.98|0
1666878600000|2022-10-27 13:50:00|242.59|239.99|245.67|243.07|246.26|243.66|241.73|239.13|0
1666878900000|2022-10-27 13:55:00|245.58|242.98|244.13|241.53|246.74|244.14|244.03|241.43|0
1666879200000|2022-10-27 14:00:00|244.22|241.62|241.68|239.08|245.57|242.97|241.53|238.93|0
1666879500000|2022-10-27 14:05:00|241.63|239.03|238.49|235.89|241.63|239.03|238.2|235.6|0
1666879800000|2022-10-27 14:10:00|238.3|235.7|233.79|231.19|240.86|238.26|232.77|230.17|0
1666880100000|2022-10-27 14:15:00|233.7|231.1|231.3|228.7|234.26|231.66|230.93|228.33|0
1666880400000|2022-10-27 14:20:00|231.4|228.8|231.67|229.07|232.6|230|230.19|227.59|0
1666880700000|2022-10-27 14:25:00|231.76|229.16|230.72|228.12|233.38|230.78|229.73|227.13|0
1666881000000|2022-10-27 14:30:00|230.53|227.93|231.45|228.85|232.01|229.41|228.97|226.37|0
1666881300000|2022-10-27 14:35:00|231.55|228.95|234.34|231.74|235.37|232.77|231.27|228.67|0
1666881600000|2022-10-27 14:40:00|234.24|231.64|236.14|233.54|236.23|233.63|234.06|231.46|0
1666881900000|2022-10-27 14:45:00|236.04|233.44|235.76|233.16|236.7|234.1|234.35|231.75|0
1666882200000|2022-10-27 14:50:00|235.85|233.25|233.5|230.9|236.04|233.44|233.03|230.43|0
1666882500000|2022-10-27 14:55:00|233.69|231.09|238.21|235.61|238.31|235.71|233.5|230.9|0
1666882800000|2022-10-27 15:00:00|238.4|235.8|236.69|234.09|238.98|236.38|235.66|233.06|0
1666883100000|2022-10-27 15:05:00|236.79|234.19|235.65|233.05|238.21|235.61|235.09|232.49|0
1666883400000|2022-10-27 15:10:00|235.75|233.15|235.93|233.33|236.31|233.71|233.77|231.17|0
1666883700000|2022-10-27 15:15:00|236.03|233.43|238.4|235.8|239.35|236.75|235.65|233.05|0
1666884000000|2022-10-27 15:20:00|238.49|235.89|236.31|233.71|239.06|236.46|236.21|233.61|0
1666884300000|2022-10-27 15:25:00|236.21|233.61|237.42|234.82|238.96|236.36|235.93|233.33|0
1666884600000|2022-10-27 15:30:00|237.61|235.01|238.27|235.67|239.99|237.39|236.19|233.59|0
1666884900000|2022-10-27 15:35:00|237.98|235.38|241.61|239.01|241.71|239.11|236.14|233.54|0
1666885200000|2022-10-27 15:40:00|241.52|238.92|242.57|239.97|243.35|240.75|240.84|238.24|0
1666885500000|2022-10-27 15:45:00|242.48|239.88|241.42|238.82|243.54|240.94|240.74|238.14|0
1666885800000|2022-10-27 15:50:00|241.22|238.62|241.22|238.62|242.47|239.87|240.93|238.33|0
1666886100000|2022-10-27 15:55:00|241.13|238.53|241.8|239.2|242.76|240.16|240.74|238.14|0
1666886400000|2022-10-27 16:00:00|241.7|239.1|239.4|236.8|242.76|240.16|238.83|236.23|0
1666886700000|2022-10-27 16:05:00|239.49|236.89|239.59|236.99|239.88|237.28|237.87|235.27|0
1666887000000|2022-10-27 16:10:00|239.78|237.18|239.58|236.98|240.83|238.23|239.11|236.51|0
1666887300000|2022-10-27 16:15:00|239.49|236.89|241.11|238.51|241.21|238.61|238.63|236.03|0
1666887600000|2022-10-27 16:20:00|241.31|238.71|241.98|239.38|242.85|240.25|240.92|238.32|0
1666887900000|2022-10-27 16:25:00|242.07|239.47|246.14|243.54|246.24|243.64|241.69|239.09|0
1666888200000|2022-10-27 16:30:00|246.34|243.74|243.42|240.82|246.34|243.74|243.03|240.43|0
1666888500000|2022-10-27 16:35:00|243.52|240.92|243.71|241.11|244.29|241.69|242.74|240.14|0
1666888800000|2022-10-27 16:40:00|243.61|241.01|243.51|240.91|244.09|241.49|242.55|239.95|0
1666889100000|2022-10-27 16:45:00|243.61|241.01|241.97|239.37|244.09|241.49|241.2|238.6|0
1666889400000|2022-10-27 16:50:00|242.06|239.46|240.29|237.69|242.25|239.65|240.29|237.69|0
1666889700000|2022-10-27 16:55:00|240.2|237.6|240|237.4|241.16|238.56|239.43|236.83|0
1666890000000|2022-10-27 17:00:00|239.81|237.21|240.39|237.79|241.35|238.75|239.33|236.73|0
1666890300000|2022-10-27 17:05:00|240.19|237.59|236.28|233.68|240.39|237.79|236.19|233.59|0
1666890600000|2022-10-27 17:10:00|236.38|233.78|236.94|234.34|237.42|234.82|236|233.4|0
1666890900000|2022-10-27 17:15:00|236.85|234.25|236.75|234.15|238.56|235.96|236.09|233.49|0
1666891200000|2022-10-27 17:20:00|236.66|234.06|237.13|234.53|237.13|234.53|235.33|232.73|0
1666891500000|2022-10-27 17:25:00|237.03|234.43|239.51|236.91|239.61|237.01|237.03|234.43|0
1666891800000|2022-10-27 17:30:00|239.42|236.82|240.66|238.06|240.76|238.16|238.94|236.34|0
1666892100000|2022-10-27 17:35:00|240.57|237.97|241.04|238.44|241.04|238.44|239.41|236.81|0
1666892400000|2022-10-27 17:40:00|240.95|238.35|240.18|237.58|241.04|238.44|239.31|236.71|0
1666892700000|2022-10-27 17:45:00|240.08|237.48|240.75|238.15|241.33|238.73|239.6|237|0
1666893000000|2022-10-27 17:50:00|240.85|238.25|241.71|239.11|241.91|239.31|240.75|238.15|0
1666893300000|2022-10-27 17:55:00|241.62|239.02|242.87|240.27|242.87|240.27|240.94|238.34|0
1666893600000|2022-10-27 18:00:00|242.68|240.08|242.29|239.69|243.35|240.75|241.81|239.21|0
1666893900000|2022-10-27 18:05:00|242.38|239.78|244.13|241.53|244.32|241.72|242.38|239.78|0
1666894200000|2022-10-27 18:10:00|244.22|241.62|243.96|241.36|245.33|242.73|243.15|240.55|0
1666894500000|2022-10-27 18:15:00|243.86|241.26|243.18|240.58|244.45|241.85|243.08|240.48|0
1666894800000|2022-10-27 18:20:00|243.28|240.68|242.5|239.9|243.86|241.26|242.4|239.8|0
1666895100000|2022-10-27 18:25:00|242.4|239.8|243.37|240.77|243.37|240.77|242.31|239.71|0
1666895400000|2022-10-27 18:30:00|243.27|240.67|242.98|240.38|244.63|242.03|242.69|240.09|0
1666895700000|2022-10-27 18:35:00|243.08|240.48|243.85|241.25|244.14|241.54|243.08|240.48|0
1666896000000|2022-10-27 18:40:00|243.95|241.35|244.14|241.54|244.53|241.93|242.78|240.18|0
1666896300000|2022-10-27 18:45:00|244.04|241.44|244.33|241.73|244.43|241.83|243.17|240.57|0
1666896600000|2022-10-27 18:50:00|244.24|241.64|243.94|241.34|244.82|242.22|243.65|241.05|0
1666896900000|2022-10-27 18:55:00|243.85|241.25|245.11|242.51|246.28|243.68|243.75|241.15|0
1666897200000|2022-10-27 19:00:00|245.21|242.61|243.26|240.66|245.21|242.61|242.58|239.98|0
1666897500000|2022-10-27 19:05:00|243.06|240.46|247.06|244.46|247.16|244.56|242.87|240.27|0
1666897800000|2022-10-27 19:10:00|246.97|244.37|244.81|242.21|247.36|244.76|244.42|241.82|0
1666898100000|2022-10-27 19:15:00|244.61|242.01|243.74|241.14|244.71|242.11|243.54|240.94|0
1666898400000|2022-10-27 19:20:00|243.83|241.23|243.05|240.45|244.22|241.62|242.67|240.07|0
1666898700000|2022-10-27 19:25:00|243.15|240.55|242.66|240.06|244.03|241.43|242.37|239.77|0
1666899000000|2022-10-27 19:30:00|243.05|240.45|240.52|237.92|243.93|241.33|239.85|237.25|0
1666899300000|2022-10-27 19:35:00|240.72|238.12|242.45|239.85|242.55|239.95|240.52|237.92|0
1666899600000|2022-10-27 19:40:00|242.36|239.76|242.26|239.66|242.89|240.29|241.39|238.79|0
1666899900000|2022-10-27 19:45:00|242.35|239.75|243.13|240.53|244.2|241.6|241.87|239.27|0
1666900200000|2022-10-27 19:50:00|242.35|239.75|246.84|244.24|247.04|244.44|242.35|239.75|0
1666900500000|2022-10-27 19:55:00|246.55|243.95|245.27|242.67|247.53|244.93|245.27|242.67|0
1666900800000|2022-10-27 20:00:00|244.98|242.38|255.21|252.61|258.25|255.65|243.66|241.06|0
1666901100000|2022-10-27 20:05:00|256.02|253.42|258.84|256.24|261.22|258.62|254.2|251.6|0
1666901400000|2022-10-27 20:10:00|258.99|256.39|257.35|254.75|260.33|257.73|256.63|254.03|0
1666901700000|2022-10-27 20:15:00|258.32|255.52|260.94|258.14|261.67|258.87|258.32|255.52|0
1666902000000|2022-10-27 20:20:00|260.89|258.09|264.05|261.25|265.05|262.25|260.73|257.93|0
1666902300000|2022-10-27 20:25:00|264.16|261.36|261.76|258.96|264.31|261.51|261.51|258.71|0
1666902600000|2022-10-27 20:30:00|261.87|259.07|255.5|252.7|266.72|263.92|253.37|250.57|0
1666902900000|2022-10-27 20:35:00|254.54|251.74|256.06|253.26|259.49|256.69|253.17|250.37|0
1666903200000|2022-10-27 20:40:00|255.45|252.65|255.96|253.16|257.03|254.23|253.42|250.62|0
1666903500000|2022-10-27 20:45:00|256.06|253.26|253.47|250.67|256.06|253.26|252.51|249.71|0
1666903800000|2022-10-27 20:50:00|253.37|250.57|253.21|250.41|254.78|251.98|251.65|248.85|0
1666904100000|2022-10-27 20:55:00|253.16|250.36|254.22|251.42|254.53|251.73|252.56|249.76|0
1666904400000|2022-10-27 21:00:00|254.28|251.48|255.84|253.04|256.41|253.61|254.28|251.48|0
1666904700000|2022-10-27 21:05:00|255.83|253.03|256.18|253.38|256.51|253.71|255.63|252.83|0
1666905000000|2022-10-27 21:10:00|255.89|253.09|255.09|252.29|256.11|253.31|254.93|252.13|0
1666905300000|2022-10-27 21:15:00|255.08|252.28|254.26|251.46|255.08|252.28|254.25|251.45|0
1666905600000|2022-10-27 21:20:00|254.48|251.68|251.61|248.81|254.48|251.68|251.61|248.81|0
1666905900000|2022-10-27 21:25:00|251.57|248.77|256.86|254.06|256.86|254.06|248.32|245.52|0
1666906200000|2022-10-27 21:30:00|255.74|252.94|253.26|250.46|257.45|254.65|253.26|250.46|0
1666906500000|2022-10-27 21:35:00|253.29|250.49|253.95|251.15|255.01|252.21|252.55|249.75|0
1666906800000|2022-10-27 21:40:00|253.74|250.94|253.87|251.07|254.53|251.73|253.61|250.81|0
1666907100000|2022-10-27 21:45:00|253.86|251.06|251.67|248.87|253.86|251.06|251.66|248.86|0
1666907400000|2022-10-27 21:50:00|251.75|248.95|251.11|248.31|252.34|249.54|251.11|248.31|0
1666907700000|2022-10-27 21:55:00|251.1|248.3|252.71|249.91|253.25|250.45|251.07|248.27|0
1666908000000|2022-10-27 22:00:00|251.27|248.47|252.22|249.42|252.83|250.03|251.02|248.22|0
1666908300000|2022-10-27 22:05:00|252.52|249.72|249.31|246.51|252.83|250.03|249.31|246.51|0
1666908600000|2022-10-27 22:10:00|249.21|246.41|250.76|247.96|250.81|248.01|248.12|245.32|0
1666908900000|2022-10-27 22:15:00|250.81|248.01|251.71|248.91|251.81|249.01|250.01|247.21|0
1666909200000|2022-10-27 22:20:00|251.61|248.81|250.91|248.11|251.71|248.91|250.46|247.66|0
1666909500000|2022-10-27 22:25:00|250.81|248.01|250.9|248.1|251.41|248.61|250.6|247.8|0
1666909800000|2022-10-27 22:30:00|250.8|248|250.35|247.55|251.46|248.66|250.3|247.5|0
1666910100000|2022-10-27 22:35:00|250.5|247.7|250.75|247.95|251.3|248.5|250.5|247.7|0
1666910400000|2022-10-27 22:40:00|250.8|248|249.05|246.25|250.8|248|248.55|245.75|0
1666910700000|2022-10-27 22:45:00|249.1|246.3|249.99|247.19|251.05|248.25|249.1|246.3|0
1666911000000|2022-10-27 22:50:00|250.19|247.39|250.39|247.59|250.99|248.19|250.09|247.29|0
1666911300000|2022-10-27 22:55:00|250.19|247.39|250.99|248.19|251.29|248.49|250.09|247.29|0
1666911600000|2022-10-27 23:00:00|251.09|248.29|251.79|248.99|252.4|249.6|250.94|248.14|0
1666911900000|2022-10-27 23:05:00|251.69|248.89|251.09|248.29|251.69|248.89|250.69|247.89|0
1666912200000|2022-10-27 23:10:00|251.29|248.49|250.18|247.38|251.39|248.59|249.98|247.18|0
1666912500000|2022-10-27 23:15:00|250.14|247.34|250.68|247.88|250.68|247.88|249.78|246.98|0
1666912800000|2022-10-27 23:20:00|250.78|247.98|251.48|248.68|251.78|248.98|250.73|247.93|0
1666913100000|2022-10-27 23:25:00|251.58|248.78|251.18|248.38|251.58|248.78|250.88|248.08|0
1666913400000|2022-10-27 23:30:00|251.28|248.48|251.23|248.43|252.79|249.99|250.93|248.13|0
1666913700000|2022-10-27 23:35:00|251.28|248.48|252.23|249.43|252.48|249.68|251.18|248.38|0
1666914000000|2022-10-27 23:40:00|252.18|249.38|251.07|248.27|252.18|249.38|250.97|248.17|0
1666914300000|2022-10-27 23:45:00|251.17|248.37|252.43|249.63|252.43|249.63|250.97|248.17|0
1666914600000|2022-10-27 23:50:00|252.38|249.58|252.33|249.53|252.58|249.78|251.97|249.17|0
1666914900000|2022-10-27 23:55:00|252.37|249.57|252.67|249.87|253.28|250.48|252.17|249.37|0
1666915200000|2022-10-28 00:00:00|252.57|249.77|252.37|249.57|253.08|250.28|252.07|249.27|0
1666915500000|2022-10-28 00:05:00|252.42|249.62|253.02|250.22|253.38|250.58|251.97|249.17|0
1666915800000|2022-10-28 00:10:00|252.97|250.17|253.37|250.57|254.08|251.28|252.67|249.87|0
1666916100000|2022-10-28 00:15:00|252.97|250.17|253.47|250.67|253.47|250.67|252.47|249.67|0
1666916400000|2022-10-28 00:20:00|253.27|250.47|252.86|250.06|253.67|250.87|252.76|249.96|0
1666916700000|2022-10-28 00:25:00|252.97|250.17|252.66|249.86|253.27|250.47|252.46|249.66|0
1666917000000|2022-10-28 00:30:00|252.71|249.91|251.5|248.7|252.96|250.16|251.35|248.55|0
1666917300000|2022-10-28 00:35:00|251.4|248.6|251.1|248.3|251.7|248.9|250.55|247.75|0
1666917600000|2022-10-28 00:40:00|251.25|248.45|252.25|249.45|252.25|249.45|251.25|248.45|0
1666917900000|2022-10-28 00:45:00|252.15|249.35|251.65|248.85|252.86|250.06|251.54|248.74|0
1666918200000|2022-10-28 00:50:00|251.7|248.9|252.05|249.25|252.35|249.55|251.54|248.74|0
1666918500000|2022-10-28 00:55:00|251.84|249.04|251.34|248.54|252.14|249.34|251.24|248.44|0
1666918800000|2022-10-28 01:00:00|250.94|248.14|250.33|247.53|251.34|248.54|250.33|247.53|0
1666919100000|2022-10-28 01:05:00|250.29|247.49|250.08|247.28|250.63|247.83|250.03|247.23|0
1666919400000|2022-10-28 01:10:00|249.93|247.13|247.94|245.14|249.93|247.13|247.94|245.14|0
1666919700000|2022-10-28 01:15:00|248.13|245.33|248.03|245.23|248.63|245.83|246.94|244.14|0
1666920000000|2022-10-28 01:20:00|248.13|245.33|247.93|245.13|248.53|245.73|247.59|244.79|0
1666920300000|2022-10-28 01:25:00|248.03|245.23|247.53|244.73|248.43|245.63|247.53|244.73|0
1666920600000|2022-10-28 01:30:00|247.63|244.83|248.72|245.92|248.82|246.02|247.33|244.53|0
1666920900000|2022-10-28 01:35:00|248.68|245.88|248.12|245.32|249.12|246.32|247.83|245.03|0
1666921200000|2022-10-28 01:40:00|248.02|245.22|247.53|244.73|248.02|245.22|246.73|243.93|0
1666921500000|2022-10-28 01:45:00|247.62|244.82|248.07|245.27|248.17|245.37|247.23|244.43|0
1666921800000|2022-10-28 01:50:00|248.12|245.32|247.22|244.42|248.12|245.32|246.73|243.93|0
1666922100000|2022-10-28 01:55:00|247.12|244.32|246.43|243.63|247.22|244.42|245.54|242.74|0
1666922400000|2022-10-28 02:00:00|246.53|243.73|246.82|244.02|246.92|244.12|246.13|243.33|0
1666922700000|2022-10-28 02:05:00|246.92|244.12|247.02|244.22|247.51|244.71|246.43|243.63|0
1666923000000|2022-10-28 02:10:00|247.17|244.37|247.91|245.11|248.11|245.31|246.82|244.02|0
1666923300000|2022-10-28 02:15:00|248.01|245.21|247.51|244.71|248.11|245.31|247.36|244.56|0
1666923600000|2022-10-28 02:20:00|247.56|244.76|248.2|245.4|248.3|245.5|247.11|244.31|0
1666923900000|2022-10-28 02:25:00|248.3|245.5|248.2|245.4|248.7|245.9|248|245.2|0
1666924200000|2022-10-28 02:30:00|248.3|245.5|248.3|245.5|248.5|245.7|247.6|244.8|0
1666924500000|2022-10-28 02:35:00|248.4|245.6|248.79|245.99|248.79|245.99|248.2|245.4|0
1666924800000|2022-10-28 02:40:00|248.85|246.05|248.69|245.89|248.85|246.05|247.8|245|0
1666925100000|2022-10-28 02:45:00|248.59|245.79|249.34|246.54|249.69|246.89|248.49|245.69|0
1666925400000|2022-10-28 02:50:00|249.39|246.59|249.04|246.24|249.89|247.09|248.64|245.84|0
1666925700000|2022-10-28 02:55:00|249.19|246.39|248.39|245.59|249.68|246.88|248.39|245.59|0
1666926000000|2022-10-28 03:00:00|248.49|245.69|248.68|245.88|248.68|245.88|247.54|244.74|0
1666926300000|2022-10-28 03:05:00|248.78|245.98|248.78|245.98|249.28|246.48|248.58|245.78|0
1666926600000|2022-10-28 03:10:00|248.83|246.03|249.18|246.38|249.68|246.88|248.58|245.78|0
1666926900000|2022-10-28 03:15:00|249.28|246.48|249.83|247.03|250.03|247.23|249.18|246.38|0
1666927200000|2022-10-28 03:20:00|249.97|247.17|249.77|246.97|249.97|247.17|249.27|246.47|0
1666927500000|2022-10-28 03:25:00|249.72|246.92|249.77|246.97|249.97|247.17|249.27|246.47|0
1666927800000|2022-10-28 03:30:00|249.92|247.12|249.47|246.67|250.17|247.37|249.07|246.27|0
1666928100000|2022-10-28 03:35:00|249.57|246.77|249.17|246.37|250.07|247.27|249.17|246.37|0
1666928400000|2022-10-28 03:40:00|249.27|246.47|248.62|245.82|249.32|246.52|248.47|245.67|0
1666928700000|2022-10-28 03:45:00|248.66|245.86|249.56|246.76|249.76|246.96|248.37|245.57|0
1666929000000|2022-10-28 03:50:00|249.61|246.81|248.96|246.16|249.86|247.06|248.96|246.16|0
1666929300000|2022-10-28 03:55:00|248.86|246.06|248.86|246.06|249.86|247.06|248.76|245.96|0
1666929600000|2022-10-28 04:00:00|248.96|246.16|248.76|245.96|249.31|246.51|248.66|245.86|0
1666929900000|2022-10-28 04:05:00|248.66|245.86|248.55|245.75|249.15|246.35|248.45|245.65|0
1666930200000|2022-10-28 04:10:00|248.61|245.81|248.75|245.95|248.85|246.05|248.45|245.65|0
1666930500000|2022-10-28 04:15:00|248.85|246.05|249.05|246.25|249.05|246.25|248.65|245.85|0
1666930800000|2022-10-28 04:20:00|249.15|246.35|251.15|248.35|251.15|248.35|249.15|246.35|0
1666931100000|2022-10-28 04:25:00|251.05|248.25|250.74|247.94|251.25|248.45|250.3|247.5|0
1666931400000|2022-10-28 04:30:00|250.84|248.04|250.64|247.84|251.55|248.75|250.34|247.54|0
1666931700000|2022-10-28 04:35:00|250.59|247.79|250.89|248.09|251.04|248.24|250.44|247.64|0
1666932000000|2022-10-28 04:40:00|250.84|248.04|251.04|248.24|251.04|248.24|250.64|247.84|0
1666932300000|2022-10-28 04:45:00|250.94|248.14|250.73|247.93|251.44|248.64|250.73|247.93|0
1666932600000|2022-10-28 04:50:00|250.63|247.83|250.98|248.18|251.13|248.33|250.53|247.73|0
1666932900000|2022-10-28 04:55:00|250.83|248.03|250.78|247.98|251.13|248.33|250.73|247.93|0
1666933200000|2022-10-28 05:00:00|250.73|247.93|250.93|248.13|251.33|248.53|250.73|247.93|0
1666933500000|2022-10-28 05:05:00|251.03|248.23|251.93|249.13|252.13|249.33|250.93|248.13|0
1666933800000|2022-10-28 05:10:00|251.83|249.03|252.33|249.53|252.74|249.94|251.63|248.83|0
1666934100000|2022-10-28 05:15:00|252.23|249.43|252.63|249.83|252.84|250.04|251.83|249.03|0
1666934400000|2022-10-28 05:20:00|252.73|249.93|252.63|249.83|253.03|250.23|252.43|249.63|0
1666934700000|2022-10-28 05:25:00|252.48|249.68|252.32|249.52|252.58|249.78|252.02|249.22|0
1666935000000|2022-10-28 05:30:00|252.22|249.42|252.52|249.72|253.64|250.84|251.82|249.02|0
1666935300000|2022-10-28 05:35:00|252.42|249.62|254.14|251.34|254.75|251.95|252.42|249.62|0
1666935600000|2022-10-28 05:40:00|254.04|251.24|254.85|252.05|255.05|252.25|253.94|251.14|0
1666935900000|2022-10-28 05:45:00|254.75|251.95|254.95|252.15|255.15|252.35|254.14|251.34|0
1666936200000|2022-10-28 05:50:00|255|252.2|254.34|251.54|255.15|252.35|254.13|251.33|0
1666936500000|2022-10-28 05:55:00|254.29|251.49|254.23|251.43|254.54|251.74|253.62|250.82|0
1666936800000|2022-10-28 06:00:00|254.43|251.63|253.52|250.72|254.54|251.74|253.42|250.62|0
1666937100000|2022-10-28 06:05:00|253.57|250.77|254.73|251.93|255.4|252.6|253.22|250.42|0
1666937400000|2022-10-28 06:10:00|254.84|252.04|254.89|252.09|255.85|253.05|254.53|251.73|0
1666937700000|2022-10-28 06:15:00|255.04|252.24|255.44|252.64|256.26|253.46|255.04|252.24|0
1666938000000|2022-10-28 06:20:00|255.34|252.54|255.64|252.84|255.74|252.94|254.42|251.62|0
1666938300000|2022-10-28 06:25:00|255.74|252.94|255.05|252.25|256.05|253.25|254.75|251.95|0
1666938600000|2022-10-28 06:30:00|254.95|252.15|255.21|252.41|255.51|252.71|254.85|252.05|0
1666938900000|2022-10-28 06:35:00|255.15|252.35|255.35|252.55|255.86|253.06|254.64|251.84|0
1666939200000|2022-10-28 06:40:00|255.25|252.45|255|252.2|255.45|252.65|254.59|251.79|0
1666939500000|2022-10-28 06:45:00|254.94|252.14|257.59|254.79|257.65|254.85|254.94|252.14|0
1666939800000|2022-10-28 06:50:00|257.8|255|257.03|254.23|258.46|255.66|256.93|254.13|0
1666940100000|2022-10-28 06:55:00|257.18|254.38|257.95|255.15|258.51|255.71|256.57|253.77|0
1666940400000|2022-10-28 07:00:00|256.72|253.92|256.36|253.56|258.71|255.91|256.26|253.46|0
1666940700000|2022-10-28 07:05:00|256.57|253.97|254.99|252.39|256.67|254.07|254.89|252.29|0
1666941000000|2022-10-28 07:10:00|255.04|252.44|256.72|254.12|257.38|254.78|254.73|252.13|0
1666941300000|2022-10-28 07:15:00|256.77|254.17|257.12|254.52|257.79|255.19|256.15|253.55|0
1666941600000|2022-10-28 07:20:00|257.38|254.78|259.07|256.47|259.53|256.93|257.38|254.78|0
1666941900000|2022-10-28 07:25:00|259.22|256.62|259.22|256.62|259.53|256.93|258.71|256.11|0
1666942200000|2022-10-28 07:30:00|259.32|256.72|258.29|255.69|260.35|257.75|258.09|255.49|0
1666942500000|2022-10-28 07:35:00|258.39|255.79|258.29|255.69|258.91|256.31|257.27|254.67|0
1666942800000|2022-10-28 07:40:00|258.34|255.74|258.29|255.69|259.01|256.41|257.32|254.72|0
1666943100000|2022-10-28 07:45:00|258.39|255.79|259.31|256.71|259.73|257.13|258.24|255.64|0
1666943400000|2022-10-28 07:50:00|259.06|256.46|260.03|257.43|260.24|257.64|258.49|255.89|0
1666943700000|2022-10-28 07:55:00|259.93|257.33|258.28|255.68|259.93|257.33|257.87|255.27|0
1666944000000|2022-10-28 08:00:00|258.79|256.19|259.41|256.81|259.62|257.02|257.36|254.76|0
1666944300000|2022-10-28 08:05:00|259.31|256.71|256.64|254.04|259.41|256.81|256.49|253.89|0
1666944600000|2022-10-28 08:10:00|256.59|253.99|255.01|252.41|256.64|254.04|254.6|252|0
1666944900000|2022-10-28 08:15:00|254.91|252.31|255.62|253.02|255.62|253.02|254.9|252.3|0
1666945200000|2022-10-28 08:20:00|255.57|252.97|255.92|253.32|256.02|253.42|255.11|252.51|0
1666945500000|2022-10-28 08:25:00|255.82|253.22|256.22|253.62|256.32|253.72|255.31|252.71|0
1666945800000|2022-10-28 08:30:00|256.27|253.67|256.22|253.62|256.63|254.03|254.8|252.2|0
1666946100000|2022-10-28 08:35:00|256.12|253.52|256.17|253.57|256.42|253.82|255.3|252.7|0
1666946400000|2022-10-28 08:40:00|256.22|253.62|255.6|253|256.22|253.62|254.99|252.39|0
1666946700000|2022-10-28 08:45:00|255.66|253.06|253.88|251.28|255.71|253.11|253.57|250.97|0
1666947000000|2022-10-28 08:50:00|253.77|251.17|253.27|250.67|253.98|251.38|253.17|250.57|0
1666947300000|2022-10-28 08:55:00|253.17|250.57|254.28|251.68|254.28|251.68|253.06|250.46|0
1666947600000|2022-10-28 09:00:00|254.38|251.78|255.95|253.35|255.95|253.35|254.28|251.68|0
1666947900000|2022-10-28 09:05:00|256.1|253.5|256.2|253.6|256.56|253.96|255.49|252.89|0
1666948200000|2022-10-28 09:10:00|256.31|253.71|256.36|253.76|256.71|254.11|255.49|252.89|0
1666948500000|2022-10-28 09:15:00|256.3|253.7|255.38|252.78|257.32|254.72|255.28|252.68|0
1666948800000|2022-10-28 09:20:00|255.28|252.68|254.42|251.82|255.49|252.89|253.86|251.26|0
1666949100000|2022-10-28 09:25:00|254.37|251.77|254.77|252.17|254.77|252.17|253.86|251.26|0
1666949400000|2022-10-28 09:30:00|254.97|252.37|255.43|252.83|255.48|252.88|254.06|251.46|0
1666949700000|2022-10-28 09:35:00|255.38|252.78|256.6|254|256.91|254.31|255.38|252.78|0
1666950000000|2022-10-28 09:40:00|256.7|254.1|255.98|253.38|256.9|254.3|255.58|252.98|0
1666950300000|2022-10-28 09:45:00|255.68|253.08|254.76|252.16|255.78|253.18|254.56|251.96|0
1666950600000|2022-10-28 09:50:00|254.66|252.06|253.7|251.1|254.76|252.16|253.44|250.84|0
1666950900000|2022-10-28 09:55:00|253.75|251.15|252.53|249.93|254.25|251.65|252.33|249.73|0
1666951200000|2022-10-28 10:00:00|252.43|249.83|253.13|250.53|253.34|250.74|252.33|249.73|0
1666951500000|2022-10-28 10:05:00|253.09|250.49|252.93|250.33|253.54|250.94|252.83|250.23|0
1666951800000|2022-10-28 10:10:00|252.98|250.38|253.89|251.29|253.89|251.29|252.83|250.23|0
1666952100000|2022-10-28 10:15:00|253.84|251.24|253.94|251.34|254.55|251.95|253.53|250.93|0
1666952400000|2022-10-28 10:20:00|253.84|251.24|252.92|250.32|253.99|251.39|252.82|250.22|0
1666952700000|2022-10-28 10:25:00|253.02|250.42|253.22|250.62|253.53|250.93|252.72|250.12|0
1666953000000|2022-10-28 10:30:00|253.33|250.73|251.61|249.01|253.83|251.23|251.61|249.01|0
1666953300000|2022-10-28 10:35:00|251.66|249.06|252.01|249.41|252.41|249.81|251.41|248.81|0
1666953600000|2022-10-28 10:40:00|252.11|249.51|252.46|249.86|252.61|250.01|251.61|249.01|0
1666953900000|2022-10-28 10:45:00|252.41|249.81|252.81|250.21|253.42|250.82|252.21|249.61|0
1666954200000|2022-10-28 10:50:00|252.96|250.36|252.2|249.6|253.62|251.02|252|249.4|0
1666954500000|2022-10-28 10:55:00|252.1|249.5|252.35|249.75|252.5|249.9|251.6|249|0
1666954800000|2022-10-28 11:00:00|252.3|249.7|252.4|249.8|252.45|249.85|251.6|249|0
1666955100000|2022-10-28 11:05:00|252.5|249.9|253.71|251.11|254.62|252.02|252.2|249.6|0
1666955400000|2022-10-28 11:10:00|253.61|251.01|253|250.4|253.81|251.21|252.85|250.25|0
1666955700000|2022-10-28 11:15:00|252.8|250.2|251.69|249.09|253.1|250.5|251.59|248.99|0
1666956000000|2022-10-28 11:20:00|251.59|248.99|250.63|248.03|252.09|249.49|250.28|247.68|0
1666956300000|2022-10-28 11:25:00|250.68|248.08|249.58|246.98|250.68|248.08|249.48|246.88|0
1666956600000|2022-10-28 11:30:00|249.68|247.08|250.28|247.68|251.08|248.48|249.58|246.98|0
1666956900000|2022-10-28 11:35:00|250.38|247.78|250.18|247.58|250.63|248.03|248.83|246.23|0
1666957200000|2022-10-28 11:40:00|250.28|247.68|250.97|248.37|251.28|248.68|250.03|247.43|0
1666957500000|2022-10-28 11:45:00|251.08|248.48|249.27|246.67|251.18|248.58|248.87|246.27|0
1666957800000|2022-10-28 11:50:00|249.07|246.47|249.67|247.07|250.67|248.07|249.07|246.47|0
1666958100000|2022-10-28 11:55:00|249.57|246.97|251.07|248.47|251.07|248.47|249.57|246.97|0
1666958400000|2022-10-28 12:00:00|250.97|248.37|250.87|248.27|251.77|249.17|250.82|248.22|0
1666958700000|2022-10-28 12:05:00|250.77|248.17|252.42|249.82|253.08|250.48|250.77|248.17|0
1666959000000|2022-10-28 12:10:00|252.37|249.77|252.77|250.17|252.88|250.28|251.87|249.27|0
1666959300000|2022-10-28 12:15:00|252.67|250.07|251.36|248.76|252.87|250.27|251.06|248.46|0
1666959600000|2022-10-28 12:20:00|251.26|248.66|251.56|248.96|251.71|249.11|250.66|248.06|0
1666959900000|2022-10-28 12:25:00|251.46|248.86|252.92|250.32|253.17|250.57|251.41|248.81|0
1666960200000|2022-10-28 12:30:00|253.12|250.52|245.28|242.68|256.47|253.87|240.06|237.46|0
1666960500000|2022-10-28 12:35:00|246.07|243.47|246.91|244.31|248.05|245.45|244.79|242.19|0
1666960800000|2022-10-28 12:40:00|246.76|244.16|249.15|246.55|249.45|246.85|246.76|244.16|0
1666961100000|2022-10-28 12:45:00|248.85|246.25|250.95|248.35|251.76|249.16|248.55|245.95|0
1666961400000|2022-10-28 12:50:00|251.05|248.45|250.05|247.45|252.06|249.46|249.55|246.95|0
1666961700000|2022-10-28 12:55:00|250.15|247.55|247.85|245.25|250.85|248.25|247.75|245.15|0
1666962000000|2022-10-28 13:00:00|247.65|245.05|246.45|243.85|248.94|246.34|246.16|243.56|0
1666962300000|2022-10-28 13:05:00|246.36|243.76|243.89|241.29|246.36|243.76|243.2|240.6|0
1666962600000|2022-10-28 13:10:00|243.79|241.19|243.98|241.38|244.18|241.58|242.41|239.81|0
1666962900000|2022-10-28 13:15:00|243.78|241.18|242.9|240.3|245.06|242.46|242.8|240.2|0
1666963200000|2022-10-28 13:20:00|243|240.4|243.19|240.59|243.59|240.99|242.31|239.71|0
1666963500000|2022-10-28 13:25:00|242.9|240.3|243.19|240.59|243.63|241.03|241.33|238.73|0
1666963800000|2022-10-28 13:30:00|243.58|240.98|237.29|234.69|243.58|240.98|233.82|231.22|0
1666964100000|2022-10-28 13:35:00|237.2|234.6|234.9|232.3|237.39|234.79|234.33|231.73|0
1666964400000|2022-10-28 13:40:00|234.52|231.92|233.67|231.07|234.57|231.97|231.87|229.27|0
1666964700000|2022-10-28 13:45:00|233.86|231.26|234.4|231.8|236.48|233.88|233|230.4|0
1666965000000|2022-10-28 13:50:00|234.49|231.89|234.39|231.79|236.2|233.6|233.64|231.04|0
1666965300000|2022-10-28 13:55:00|234.68|232.08|235.2|232.6|235.62|233.02|232.32|229.72|0
1666965600000|2022-10-28 14:00:00|234.82|232.22|237.53|234.93|238.67|236.07|231.76|229.16|0
1666965900000|2022-10-28 14:05:00|236.95|234.35|236.95|234.35|238.19|235.59|235.24|232.64|0
1666966200000|2022-10-28 14:10:00|237.14|234.54|237.33|234.73|241.27|238.67|236.57|233.97|0
1666966500000|2022-10-28 14:15:00|237.23|234.63|234.29|231.69|238.09|235.49|232.78|230.18|0
1666966800000|2022-10-28 14:20:00|234.67|232.07|233.53|230.93|235.42|232.82|233.53|230.93|0
1666967100000|2022-10-28 14:25:00|233.44|230.84|230.02|227.42|233.63|231.03|228.48|225.88|0
1666967400000|2022-10-28 14:30:00|229.74|227.14|229.09|226.49|229.74|227.14|227.24|224.64|0
1666967700000|2022-10-28 14:35:00|229.46|226.86|228.62|226.02|230.48|227.88|228.25|225.65|0
1666968000000|2022-10-28 14:40:00|228.53|225.93|227.05|224.45|229.55|226.95|226.68|224.08|0
1666968300000|2022-10-28 14:45:00|226.96|224.36|224.02|221.42|227.14|224.54|223.66|221.06|0
1666968600000|2022-10-28 14:50:00|223.93|221.33|223.84|221.24|225.03|222.43|223.57|220.97|0
1666968900000|2022-10-28 14:55:00|223.93|221.33|223.75|221.15|224.29|221.69|223.11|220.51|0
1666969200000|2022-10-28 15:00:00|223.29|220.69|224.14|221.54|225.94|223.34|222.29|219.69|0
1666969500000|2022-10-28 15:05:00|224.23|221.63|223.22|220.62|225.24|222.64|222.77|220.17|0
1666969800000|2022-10-28 15:10:00|223.32|220.72|222.59|219.99|223.32|220.72|221.05|218.45|0
1666970100000|2022-10-28 15:15:00|222.5|219.9|223.22|220.62|224.68|222.08|222.5|219.9|0
1666970400000|2022-10-28 15:20:00|223.13|220.53|223.67|221.07|224.4|221.8|222.4|219.8|0
1666970700000|2022-10-28 15:25:00|223.58|220.98|224.77|222.17|224.95|222.35|223.4|220.8|0
1666971000000|2022-10-28 15:30:00|224.58|221.98|225.13|222.53|225.22|222.62|223.76|221.16|0
1666971300000|2022-10-28 15:35:00|225.04|222.44|223.85|221.25|226.05|223.45|223.58|220.98|0
1666971600000|2022-10-28 15:40:00|223.76|221.16|222.12|219.52|223.85|221.25|221.76|219.16|0
1666971900000|2022-10-28 15:45:00|222.21|219.61|221.57|218.97|222.57|219.97|221.21|218.61|0
1666972200000|2022-10-28 15:50:00|221.66|219.06|222.02|219.42|222.3|219.7|221.03|218.43|0
1666972500000|2022-10-28 15:55:00|222.3|219.7|222.93|220.33|223.11|220.51|221.48|218.88|0
1666972800000|2022-10-28 16:00:00|222.75|220.15|223.56|220.96|223.56|220.96|221.57|218.97|0
1666973100000|2022-10-28 16:05:00|223.47|220.87|224.02|221.42|225.48|222.88|223.11|220.51|0
1666973400000|2022-10-28 16:10:00|223.93|221.33|221.38|218.78|223.93|221.33|221.38|218.78|0
1666973700000|2022-10-28 16:15:00|221.29|218.69|220.21|217.61|221.29|218.69|219.4|216.8|0
1666974000000|2022-10-28 16:20:00|220.3|217.7|218.77|216.17|220.3|217.7|218.59|215.99|0
1666974300000|2022-10-28 16:25:00|218.86|216.26|218.23|215.63|219.22|216.62|218.05|215.45|0
1666974600000|2022-10-28 16:30:00|218.14|215.54|217.85|215.25|219.35|216.75|217.76|215.16|0
1666974900000|2022-10-28 16:35:00|217.94|215.34|219.1|216.5|219.1|216.5|217.31|214.71|0
1666975200000|2022-10-28 16:40:00|219.01|216.41|219.1|216.5|220.35|217.75|218.56|215.96|0
1666975500000|2022-10-28 16:45:00|219.27|216.67|218.91|216.31|220.71|218.11|218.91|216.31|0
1666975800000|2022-10-28 16:50:00|219|216.4|217.57|214.97|219.18|216.58|217.48|214.88|0
1666976100000|2022-10-28 16:55:00|217.66|215.06|218.2|215.6|218.82|216.22|217.57|214.97|0
1666976400000|2022-10-28 17:00:00|218.02|215.42|218.19|215.59|218.55|215.95|217.48|214.88|0
1666976700000|2022-10-28 17:05:00|218.28|215.68|216.59|213.99|218.28|215.68|216.32|213.72|0
1666977000000|2022-10-28 17:10:00|216.68|214.08|216.32|213.72|217.03|214.43|215.97|213.37|0
1666977300000|2022-10-28 17:15:00|216.14|213.54|217.38|214.78|217.38|214.78|215.97|213.37|0
1666977600000|2022-10-28 17:20:00|217.56|214.96|217.03|214.43|217.74|215.14|216.67|214.07|0
1666977900000|2022-10-28 17:25:00|216.94|214.34|217.29|214.69|217.56|214.96|216.58|213.98|0
1666978200000|2022-10-28 17:30:00|217.2|214.6|216.49|213.89|217.2|214.6|216.4|213.8|0
1666978500000|2022-10-28 17:35:00|216.4|213.8|215.69|213.09|216.67|214.07|215.16|212.56|0
1666978800000|2022-10-28 17:40:00|215.78|213.18|216.13|213.53|216.4|213.8|215.42|212.82|0
1666979100000|2022-10-28 17:45:00|216.04|213.44|216.04|213.44|216.13|213.53|214.89|212.29|0
1666979400000|2022-10-28 17:50:00|215.95|213.35|215.59|212.99|216.04|213.44|215.42|212.82|0
1666979700000|2022-10-28 17:55:00|215.68|213.08|216.83|214.23|216.92|214.32|215.33|212.73|0
1666980000000|2022-10-28 18:00:00|216.92|214.32|217.28|214.68|217.72|215.12|215.86|213.26|0
1666980300000|2022-10-28 18:05:00|217.36|214.76|217.81|215.21|217.9|215.3|216.47|213.87|0
1666980600000|2022-10-28 18:10:00|217.72|215.12|216.83|214.23|217.9|215.3|216.74|214.14|0
1666980900000|2022-10-28 18:15:00|216.65|214.05|215.76|213.16|216.83|214.23|214.97|212.37|0
1666981200000|2022-10-28 18:20:00|215.58|212.98|215.4|212.8|215.76|213.16|215.32|212.72|0
1666981500000|2022-10-28 18:25:00|215.58|212.98|215.84|213.24|216.2|213.6|215.23|212.63|0
1666981800000|2022-10-28 18:30:00|215.76|213.16|213.81|211.21|216.11|213.51|213.81|211.21|0
1666982100000|2022-10-28 18:35:00|213.9|211.3|213.11|210.51|213.9|211.3|213.11|210.51|0
1666982400000|2022-10-28 18:40:00|213.2|210.6|212.67|210.07|213.55|210.95|212.24|209.64|0
1666982700000|2022-10-28 18:45:00|212.76|210.16|212.23|209.63|212.76|210.16|211.97|209.37|0
1666983000000|2022-10-28 18:50:00|212.15|209.55|212.67|210.07|213.02|210.42|211.45|208.85|0
1666983300000|2022-10-28 18:55:00|212.58|209.98|212.05|209.45|212.58|209.98|211.97|209.37|0
1666983600000|2022-10-28 19:00:00|211.97|209.37|212.58|209.98|212.66|210.06|210.75|208.15|0
1666983900000|2022-10-28 19:05:00|212.49|209.89|212.49|209.89|213.89|211.29|212.31|209.71|0
1666984200000|2022-10-28 19:10:00|212.57|209.97|211.87|209.27|212.57|209.97|211.52|208.92|0
1666984500000|2022-10-28 19:15:00|211.96|209.36|212.66|210.06|212.92|210.32|211.7|209.1|0
1666984800000|2022-10-28 19:20:00|212.74|210.14|212.3|209.7|213.27|210.67|212.3|209.7|0
1666985100000|2022-10-28 19:25:00|212.39|209.79|211.52|208.92|212.57|209.97|211.08|208.48|0
1666985400000|2022-10-28 19:30:00|212.04|209.44|211.51|208.91|212.21|209.61|211.17|208.57|0
1666985700000|2022-10-28 19:35:00|211.43|208.83|212.04|209.44|212.91|210.31|211.43|208.83|0
1666986000000|2022-10-28 19:40:00|212.12|209.52|211.6|209|212.3|209.7|211.08|208.48|0
1666986300000|2022-10-28 19:45:00|211.68|209.08|211.68|209.08|212.21|209.61|211.6|209|0
1666986600000|2022-10-28 19:50:00|212.21|209.61|210.64|208.04|212.38|209.78|209.68|207.08|0
1666986900000|2022-10-28 19:55:00|210.46|207.86|211.77|209.17|212.55|209.95|210.29|207.69|0
1666987200000|2022-10-28 20:00:00|211.42|208.82|210.46|207.86|211.68|209.08|210.29|207.69|0
1666987500000|2022-10-28 20:05:00|210.37|207.77|210.98|208.38|211.06|208.46|210.37|207.77|0
1666987800000|2022-10-28 20:10:00|210.89|208.29|209.68|207.08|210.98|208.38|209.68|207.08|0
1667179200000|2022-10-31 01:20:00|212.55|209.75|212.5|209.7|212.85|210.05|212.41|209.61|0
1667179500000|2022-10-31 01:25:00|212.41|209.61|212.59|209.79|212.68|209.88|211.89|209.09|0
1667179800000|2022-10-31 01:30:00|212.67|209.87|213.42|210.62|213.9|211.1|212.59|209.79|0
1667180100000|2022-10-31 01:35:00|213.46|210.66|212.67|209.87|213.51|210.71|212.58|209.78|0
1667180400000|2022-10-31 01:40:00|212.76|209.96|212.71|209.91|212.89|210.09|212.58|209.78|0
1667180700000|2022-10-31 01:45:00|212.76|209.96|211.44|208.64|212.76|209.96|211.22|208.42|0
1667181000000|2022-10-31 01:50:00|211.53|208.73|211.18|208.38|211.79|208.99|210.91|208.11|0
1667181300000|2022-10-31 01:55:00|211.22|208.42|211|208.2|211.22|208.42|210.48|207.68|0
1667181600000|2022-10-31 02:00:00|211.09|208.29|211.61|208.81|211.7|208.9|210.56|207.76|0
1667181900000|2022-10-31 02:05:00|211.7|208.9|211.87|209.07|212.13|209.33|211.61|208.81|0
1667182200000|2022-10-31 02:10:00|211.96|209.16|211.95|209.15|212.13|209.33|211.78|208.98|0
1667182500000|2022-10-31 02:15:00|212.04|209.24|211.86|209.06|212.17|209.37|211.69|208.89|0
1667182800000|2022-10-31 02:20:00|211.95|209.15|212.12|209.32|212.21|209.41|211.86|209.06|0
1667183100000|2022-10-31 02:25:00|212.17|209.37|211.6|208.8|212.21|209.41|211.25|208.45|0
1667183400000|2022-10-31 02:30:00|211.68|208.88|210.72|207.92|211.77|208.97|210.46|207.66|0
1667183700000|2022-10-31 02:35:00|210.81|208.01|210.46|207.66|210.81|208.01|210.29|207.49|0
1667184000000|2022-10-31 02:40:00|210.37|207.57|210.63|207.83|210.63|207.83|210.11|207.31|0
1667184300000|2022-10-31 02:45:00|210.54|207.74|210.63|207.83|210.8|208|210.37|207.57|0
1667184600000|2022-10-31 02:50:00|210.72|207.92|210.8|208|211.06|208.26|210.54|207.74|0
1667184900000|2022-10-31 02:55:00|210.89|208.09|211.06|208.26|211.23|208.43|210.8|208|0
1667185200000|2022-10-31 03:00:00|211.15|208.35|210.88|208.08|211.15|208.35|210.8|208|0
1667185500000|2022-10-31 03:05:00|210.8|208|210.18|207.38|210.97|208.17|210.18|207.38|0
1667185800000|2022-10-31 03:10:00|210.1|207.3|210.36|207.56|210.36|207.56|209.92|207.12|0
1667186100000|2022-10-31 03:15:00|210.27|207.47|210.53|207.73|210.53|207.73|210.09|207.29|0
1667186400000|2022-10-31 03:20:00|210.61|207.81|210.44|207.64|210.61|207.81|210.22|207.42|0
1667186700000|2022-10-31 03:25:00|210.53|207.73|211.31|208.51|211.31|208.51|210.18|207.38|0
1667187000000|2022-10-31 03:30:00|211.39|208.59|211.13|208.33|211.74|208.94|210.96|208.16|0
1667187300000|2022-10-31 03:35:00|211.22|208.42|211.22|208.42|211.39|208.59|210.96|208.16|0
1667187600000|2022-10-31 03:40:00|211.17|208.37|211.04|208.24|211.39|208.59|210.95|208.15|0
1667187900000|2022-10-31 03:45:00|211.08|208.28|210.04|207.24|211.08|208.28|209.91|207.11|0
1667188200000|2022-10-31 03:50:00|209.99|207.19|209.56|206.76|210.08|207.28|209.21|206.41|0
1667188500000|2022-10-31 03:55:00|209.47|206.67|209.81|207.01|209.81|207.01|209.12|206.32|0
1667188800000|2022-10-31 04:00:00|209.73|206.93|209.68|206.88|209.9|207.1|209.55|206.75|0
1667189100000|2022-10-31 04:05:00|209.64|206.84|209.81|207.01|209.98|207.18|209.29|206.49|0
1667189400000|2022-10-31 04:10:00|209.98|207.18|210.15|207.35|210.42|207.62|209.85|207.05|0
1667189700000|2022-10-31 04:15:00|210.24|207.44|210.33|207.53|210.41|207.61|210.15|207.35|0
1667190000000|2022-10-31 04:20:00|210.24|207.44|210.59|207.79|210.59|207.79|210.15|207.35|0
1667190300000|2022-10-31 04:25:00|210.5|207.7|210.58|207.78|210.85|208.05|210.41|207.61|0
1667190600000|2022-10-31 04:30:00|210.72|207.92|210.76|207.96|210.93|208.13|210.45|207.65|0
1667190900000|2022-10-31 04:35:00|210.67|207.87|210.4|207.6|210.84|208.04|210.14|207.34|0
1667191200000|2022-10-31 04:40:00|210.32|207.52|210.4|207.6|210.49|207.69|209.88|207.08|0
1667191500000|2022-10-31 04:45:00|210.32|207.52|210.66|207.86|210.66|207.86|210.23|207.43|0
1667191800000|2022-10-31 04:50:00|210.75|207.95|210.92|208.12|211.01|208.21|210.49|207.69|0
1667192100000|2022-10-31 04:55:00|211.01|208.21|210.83|208.03|211.18|208.38|210.74|207.94|0
1667192400000|2022-10-31 05:00:00|210.92|208.12|210.39|207.59|211.35|208.55|210.22|207.42|0
1667192700000|2022-10-31 05:05:00|210.44|207.64|209.7|206.9|210.44|207.64|209.18|206.38|0
1667193000000|2022-10-31 05:10:00|209.78|206.98|210.48|207.68|210.65|207.85|209.78|206.98|0
1667193300000|2022-10-31 05:15:00|210.43|207.63|210.47|207.67|210.78|207.98|210.43|207.63|0
1667193600000|2022-10-31 05:20:00|210.43|207.63|210.69|207.89|210.69|207.89|210.3|207.5|0
1667193900000|2022-10-31 05:25:00|210.73|207.93|209.95|207.15|210.73|207.93|209.95|207.15|0
1667194200000|2022-10-31 05:30:00|210.03|207.23|210.21|207.41|210.64|207.84|210.03|207.23|0
1667194500000|2022-10-31 05:35:00|210.12|207.32|210.38|207.58|210.38|207.58|209.51|206.71|0
1667194800000|2022-10-31 05:40:00|210.42|207.62|210.55|207.75|210.55|207.75|210.2|207.4|0
1667195100000|2022-10-31 05:45:00|210.64|207.84|211.33|208.53|211.51|208.71|210.42|207.62|0
1667195400000|2022-10-31 05:50:00|211.29|208.49|210.76|207.96|211.59|208.79|210.72|207.92|0
1667195700000|2022-10-31 05:55:00|210.72|207.92|210.63|207.83|211.15|208.35|210.54|207.74|0
1667196000000|2022-10-31 06:00:00|210.68|207.88|210.8|208|211.15|208.35|210.19|207.39|0
1667196300000|2022-10-31 06:05:00|210.89|208.09|210.89|208.09|211.06|208.26|210.63|207.83|0
1667196600000|2022-10-31 06:10:00|210.8|208|211.58|208.78|211.85|209.05|210.8|208|0
1667196900000|2022-10-31 06:15:00|211.41|208.61|212.19|209.39|212.28|209.48|211.15|208.35|0
1667197200000|2022-10-31 06:20:00|212.11|209.31|211.67|208.87|212.46|209.66|211.67|208.87|0
1667197500000|2022-10-31 06:25:00|211.71|208.91|212.01|209.21|212.01|209.21|211.49|208.69|0
1667197800000|2022-10-31 06:30:00|212.1|209.3|212.36|209.56|212.36|209.56|211.84|209.04|0
1667198100000|2022-10-31 06:35:00|212.45|209.65|212.45|209.65|212.54|209.74|212.01|209.21|0
1667198400000|2022-10-31 06:40:00|212.27|209.47|211.61|208.81|212.45|209.65|211.48|208.68|0
1667198700000|2022-10-31 06:45:00|211.39|208.59|212|209.2|212.01|209.21|211.31|208.51|0
1667199000000|2022-10-31 06:50:00|212.09|209.29|211.48|208.68|212.18|209.38|211.22|208.42|0
1667199300000|2022-10-31 06:55:00|211.44|208.64|211.65|208.85|211.91|209.11|211.13|208.33|0
1667199600000|2022-10-31 07:00:00|211.56|208.76|212.09|209.29|212.35|209.55|211.3|208.5|0
1667199900000|2022-10-31 07:05:00|211.99|209.39|212.77|210.17|213.04|210.44|211.9|209.3|0
1667200200000|2022-10-31 07:10:00|212.86|210.26|213.03|210.43|213.21|210.61|212.33|209.73|0
1667200500000|2022-10-31 07:15:00|213.12|210.52|212.73|210.13|213.43|210.83|212.5|209.9|0
1667200800000|2022-10-31 07:20:00|212.77|210.17|212.9|210.3|213.38|210.78|212.42|209.82|0
1667201100000|2022-10-31 07:25:00|212.94|210.34|212.28|209.68|213.21|210.61|212.24|209.64|0
1667201400000|2022-10-31 07:30:00|212.11|209.51|211.62|209.02|212.15|209.55|211.45|208.85|0
1667201700000|2022-10-31 07:35:00|211.53|208.93|211.62|209.02|211.8|209.2|211.36|208.76|0
1667202000000|2022-10-31 07:40:00|211.71|209.11|211.44|208.84|211.71|209.11|211.18|208.58|0
1667202300000|2022-10-31 07:45:00|211.36|208.76|211.88|209.28|211.97|209.37|211.36|208.76|0
1667202600000|2022-10-31 07:50:00|211.79|209.19|211.26|208.66|211.88|209.28|211.09|208.49|0
1667202900000|2022-10-31 07:55:00|211|208.4|210.21|207.61|211.09|208.49|210.17|207.57|0
1667203200000|2022-10-31 08:00:00|210.39|207.79|213.5|210.9|213.54|210.94|210.39|207.79|0
1667203500000|2022-10-31 08:05:00|213.54|210.94|214.86|212.26|214.95|212.35|213.54|210.94|0
1667203800000|2022-10-31 08:10:00|214.77|212.17|214.95|212.35|215.35|212.75|214.33|211.73|0
1667204100000|2022-10-31 08:15:00|214.86|212.26|214.99|212.39|215.39|212.79|214.59|211.99|0
1667204400000|2022-10-31 08:20:00|214.95|212.35|214.5|211.9|215.08|212.48|214.41|211.81|0
1667204700000|2022-10-31 08:25:00|214.55|211.95|217.19|214.59|217.19|214.59|214.32|211.72|0
1667205000000|2022-10-31 08:30:00|217.55|214.95|218.48|215.88|218.53|215.93|217.46|214.86|0
1667205300000|2022-10-31 08:35:00|218.53|215.93|217.9|215.3|218.61|216.01|217.9|215.3|0
1667205600000|2022-10-31 08:40:00|217.99|215.39|218.07|215.47|218.43|215.83|217.81|215.21|0
1667205900000|2022-10-31 08:45:00|218.16|215.56|218.88|216.28|219.28|216.68|218.16|215.56|0
1667206200000|2022-10-31 08:50:00|218.92|216.32|219.14|216.54|219.41|216.81|218.79|216.19|0
1667206500000|2022-10-31 08:55:00|219.05|216.45|217.89|215.29|219.05|216.45|217.71|215.11|0
1667206800000|2022-10-31 09:00:00|218.02|215.42|218.6|216|218.78|216.18|217.76|215.16|0
1667207100000|2022-10-31 09:05:00|218.74|216.14|218.65|216.05|219|216.4|218.24|215.64|0
1667207400000|2022-10-31 09:10:00|218.87|216.27|217.36|214.76|219.04|216.44|217.36|214.76|0
1667207700000|2022-10-31 09:15:00|219.43|216.83|217.9|215.3|219.87|217.27|217.81|215.21|0
1667208000000|2022-10-31 09:20:00|217.81|215.21|217.18|214.58|217.9|215.3|217.18|214.58|0
1667208300000|2022-10-31 09:25:00|217.23|214.63|217.36|214.76|217.89|215.29|217.09|214.49|0
1667208600000|2022-10-31 09:30:00|217.27|214.67|216.11|213.51|217.27|214.67|215.89|213.29|0
1667208900000|2022-10-31 09:35:00|216.2|213.6|215.98|213.38|216.38|213.78|215.85|213.25|0
1667209200000|2022-10-31 09:40:00|215.93|213.33|215.98|213.38|216.29|213.69|215.67|213.07|0
1667209500000|2022-10-31 09:45:00|215.93|213.33|215.4|212.8|215.93|213.33|215.22|212.62|0
1667209800000|2022-10-31 09:50:00|215.49|212.89|215.88|213.28|215.93|213.33|215.31|212.71|0
1667210100000|2022-10-31 09:55:00|215.84|213.24|216.63|214.03|216.9|214.3|215.75|213.15|0
1667210400000|2022-10-31 10:00:00|216.55|213.95|216.99|214.39|217.17|214.57|216.37|213.77|0
1667210700000|2022-10-31 10:05:00|216.9|214.3|216.01|213.41|216.9|214.3|215.57|212.97|0
1667211000000|2022-10-31 10:10:00|215.92|213.32|216.45|213.85|216.9|214.3|215.83|213.23|0
1667211300000|2022-10-31 10:15:00|216.54|213.94|217.07|214.47|217.25|214.65|216.5|213.9|0
1667211600000|2022-10-31 10:20:00|217.16|214.56|216.45|213.85|217.78|215.18|216.45|213.85|0
1667211900000|2022-10-31 10:25:00|216.53|213.93|216.71|214.11|216.85|214.25|216.44|213.84|0
1667212200000|2022-10-31 10:30:00|216.8|214.2|216.97|214.37|217.51|214.91|216.8|214.2|0
1667212500000|2022-10-31 10:35:00|217.06|214.46|216.71|214.11|217.2|214.6|216.44|213.84|0
1667212800000|2022-10-31 10:40:00|216.66|214.06|217.24|214.64|217.5|214.9|216.62|214.02|0
1667213100000|2022-10-31 10:45:00|217.28|214.68|217.15|214.55|217.41|214.81|216.75|214.15|0
1667213400000|2022-10-31 10:50:00|217.19|214.59|217.32|214.72|217.59|214.99|216.97|214.37|0
1667213700000|2022-10-31 10:55:00|217.23|214.63|215.99|213.39|217.37|214.77|215.72|213.12|0
1667214000000|2022-10-31 11:00:00|215.9|213.3|214.97|212.37|215.9|213.3|213.83|211.23|0
1667214300000|2022-10-31 11:05:00|214.92|212.32|214.66|212.06|215.19|212.59|214.39|211.79|0
1667214600000|2022-10-31 11:10:00|214.57|211.97|213.91|211.31|214.61|212.01|213.42|210.82|0
1667214900000|2022-10-31 11:15:00|213.95|211.35|213.86|211.26|213.95|211.35|213.16|210.56|0
1667215200000|2022-10-31 11:20:00|213.82|211.22|213.77|211.17|214.3|211.7|213.73|211.13|0
1667215500000|2022-10-31 11:25:00|213.68|211.08|212.54|209.94|213.77|211.17|212.54|209.94|0
1667215800000|2022-10-31 11:30:00|212.67|210.07|214.03|211.43|214.12|211.52|212.67|210.07|0
1667216100000|2022-10-31 11:35:00|214.12|211.52|214.47|211.87|214.73|212.13|213.9|211.3|0
1667216400000|2022-10-31 11:40:00|214.38|211.78|213.76|211.16|214.42|211.82|213.5|210.9|0
1667216700000|2022-10-31 11:45:00|213.85|211.25|213.85|211.25|214.24|211.64|213.19|210.59|0
1667217000000|2022-10-31 11:50:00|213.93|211.33|215.3|212.7|215.52|212.92|213.85|211.25|0
1667217300000|2022-10-31 11:55:00|215.34|212.74|215.12|212.52|215.52|212.92|214.86|212.26|0
1667217600000|2022-10-31 12:00:00|215.16|212.56|215.96|213.36|216.4|213.8|215.07|212.47|0
1667217900000|2022-10-31 12:05:00|215.87|213.27|216.75|214.15|217.02|214.42|215.87|213.27|0
1667218200000|2022-10-31 12:10:00|216.66|214.06|216.13|213.53|217.02|214.42|216.04|213.44|0
1667218500000|2022-10-31 12:15:00|216.18|213.58|216.57|213.97|216.75|214.15|215.69|213.09|0
1667218800000|2022-10-31 12:20:00|216.48|213.88|216.57|213.97|217.1|214.5|216.13|213.53|0
1667219100000|2022-10-31 12:25:00|216.48|213.88|216.74|214.14|216.83|214.23|215.68|213.08|0
1667219400000|2022-10-31 12:30:00|216.83|214.23|217.36|214.76|217.63|215.03|216.65|214.05|0
1667219700000|2022-10-31 12:35:00|217.54|214.94|218.17|215.57|218.52|215.92|217.54|214.94|0
1667220000000|2022-10-31 12:40:00|218.25|215.65|217.45|214.85|218.25|215.65|217.36|214.76|0
1667220300000|2022-10-31 12:45:00|217.54|214.94|217.45|214.85|217.63|215.03|217.09|214.49|0
1667220600000|2022-10-31 12:50:00|217.54|214.94|217.53|214.93|217.8|215.2|216.82|214.22|0
1667220900000|2022-10-31 12:55:00|217.36|214.76|217.09|214.49|218.16|215.56|216.91|214.31|0
1667221200000|2022-10-31 13:00:00|217.18|214.58|216.37|213.77|217.62|215.02|216.2|213.6|0
1667221500000|2022-10-31 13:05:00|216.28|213.68|216.1|213.5|216.64|214.04|215.93|213.33|0
1667221800000|2022-10-31 13:10:00|216.19|213.59|216.46|213.86|216.64|214.04|215.66|213.06|0
1667222100000|2022-10-31 13:15:00|216.37|213.77|217.26|214.66|217.34|214.74|215.84|213.24|0
1667222400000|2022-10-31 13:20:00|217.34|214.74|217.52|214.92|217.7|215.1|217.08|214.48|0
1667222700000|2022-10-31 13:25:00|217.43|214.83|219.4|216.8|219.4|216.8|217.43|214.83|0
1667223000000|2022-10-31 13:30:00|218.95|216.35|217.69|215.09|220.2|217.6|217.16|214.56|0
1667223300000|2022-10-31 13:35:00|218.05|215.45|216.62|214.02|218.59|215.99|215.56|212.96|0
1667223600000|2022-10-31 13:40:00|216.89|214.29|216.89|214.29|218.32|215.72|216.36|213.76|0
1667223900000|2022-10-31 13:45:00|216.98|214.38|220.74|218.14|220.74|218.14|216.98|214.38|0
1667224200000|2022-10-31 13:50:00|221.55|218.95|220.63|218.03|222.55|219.95|219.46|216.86|0
1667224500000|2022-10-31 13:55:00|220.54|217.94|222.35|219.75|222.45|219.85|220.36|217.76|0
1667224800000|2022-10-31 14:00:00|222.45|219.85|219.73|217.13|222.9|220.3|219.64|217.04|0
1667225100000|2022-10-31 14:05:00|219.91|217.31|222.08|219.48|223.08|220.48|219.91|217.31|0
1667225400000|2022-10-31 14:10:00|222.26|219.66|219.27|216.67|222.99|220.39|219|216.4|0
1667225700000|2022-10-31 14:15:00|219.36|216.76|217.11|214.51|219.46|216.86|216.22|213.62|0
1667226000000|2022-10-31 14:20:00|217.2|214.6|219.09|216.49|219.09|216.49|216.67|214.07|0
1667226300000|2022-10-31 14:25:00|219|216.4|219.99|217.39|220.63|218.03|218.64|216.04|0
1667226600000|2022-10-31 14:30:00|220.17|217.57|220.17|217.57|220.99|218.39|219.36|216.76|0
1667226900000|2022-10-31 14:35:00|220.26|217.66|221.34|218.74|221.79|219.19|220.26|217.66|0
1667227200000|2022-10-31 14:40:00|221.25|218.65|219.44|216.84|221.61|219.01|219.44|216.84|0
1667227500000|2022-10-31 14:45:00|219.53|216.93|219.98|217.38|220.25|217.65|217.82|215.22|0
1667227800000|2022-10-31 14:50:00|219.61|217.01|220.15|217.55|220.61|218.01|218.8|216.2|0
1667228100000|2022-10-31 14:55:00|220.24|217.64|219.79|217.19|221.24|218.64|219.43|216.83|0
1667228400000|2022-10-31 15:00:00|220.06|217.46|218.35|215.75|220.24|217.64|217.81|215.21|0
1667228700000|2022-10-31 15:05:00|218.71|216.11|217.18|214.58|219.16|216.56|215.76|213.16|0
1667229000000|2022-10-31 15:10:00|217.27|214.67|217.36|214.76|218.08|215.48|216.2|213.6|0
1667229300000|2022-10-31 15:15:00|217.45|214.85|217.36|214.76|217.81|215.21|216.47|213.87|0
1667229600000|2022-10-31 15:20:00|217.54|214.94|214.79|212.19|219.08|216.48|214.35|211.75|0
1667229900000|2022-10-31 15:25:00|214.61|212.01|215.14|212.54|215.32|212.72|214.26|211.66|0
1667230200000|2022-10-31 15:30:00|215.23|212.63|214.7|212.1|215.94|213.34|214.61|212.01|0
1667230500000|2022-10-31 15:35:00|214.87|212.27|215.94|213.34|216.03|213.43|214.7|212.1|0
1667230800000|2022-10-31 15:40:00|215.85|213.25|213.28|210.68|215.85|213.25|213.19|210.59|0
1667231100000|2022-10-31 15:45:00|213.19|210.59|213.19|210.59|214.16|211.56|212.84|210.24|0
1667231400000|2022-10-31 15:50:00|213.1|210.5|211.96|209.36|213.19|210.59|211.7|209.1|0
1667231700000|2022-10-31 15:55:00|211.87|209.27|216.2|213.6|218.52|215.92|211.43|208.83|0
1667232000000|2022-10-31 16:00:00|215.84|213.24|215.48|212.88|217.8|215.2|215.39|212.79|0
1667232300000|2022-10-31 16:05:00|215.57|212.97|218.34|215.74|218.34|215.74|215.22|212.62|0
1667232600000|2022-10-31 16:10:00|218.25|215.65|215.3|212.7|218.25|215.65|215.3|212.7|0
1667232900000|2022-10-31 16:15:00|215.57|212.97|214.15|211.55|215.65|213.05|212.83|210.23|0
1667233200000|2022-10-31 16:20:00|214.32|211.72|215.56|212.96|215.92|213.32|213.88|211.28|0
1667233500000|2022-10-31 16:25:00|215.65|213.05|216.45|213.85|216.72|214.12|215.38|212.78|0
1667233800000|2022-10-31 16:30:00|216.54|213.94|219.04|216.44|219.22|216.62|216.54|213.94|0
1667234100000|2022-10-31 16:35:00|218.95|216.35|218.95|216.35|219.67|217.07|218.06|215.46|0
1667234400000|2022-10-31 16:40:00|218.86|216.26|219.85|217.25|220.66|218.06|218.23|215.63|0
1667234700000|2022-10-31 16:45:00|219.58|216.98|219.94|217.34|220.48|217.88|219.4|216.8|0
1667235000000|2022-10-31 16:50:00|220.03|217.43|220.3|217.7|220.57|217.97|218.68|216.08|0
1667235300000|2022-10-31 16:55:00|220.39|217.79|219.03|216.43|220.66|218.06|218.76|216.16|0
1667235600000|2022-10-31 17:00:00|218.76|216.16|219.75|217.15|219.75|217.15|217.95|215.35|0
1667235900000|2022-10-31 17:05:00|219.66|217.06|217.68|215.08|220.47|217.87|217.59|214.99|0
1667236200000|2022-10-31 17:10:00|217.86|215.26|217.95|215.35|218.76|216.16|217.5|214.9|0
1667236500000|2022-10-31 17:15:00|218.04|215.44|216.34|213.74|218.85|216.25|216.25|213.65|0
1667236800000|2022-10-31 17:20:00|216.25|213.65|215.98|213.38|216.6|214|215.45|212.85|0
1667237100000|2022-10-31 17:25:00|216.07|213.47|215|212.4|216.87|214.27|214.73|212.13|0
1667237400000|2022-10-31 17:30:00|215.27|212.67|214.55|211.95|215.53|212.93|214.47|211.87|0
1667237700000|2022-10-31 17:35:00|214.47|211.87|214.91|212.31|215.04|212.44|214.2|211.6|0
1667238000000|2022-10-31 17:40:00|215|212.4|215.44|212.84|216.15|213.55|214.91|212.31|0
1667238300000|2022-10-31 17:45:00|215.53|212.93|217.04|214.44|217.31|214.71|215.53|212.93|0
1667238600000|2022-10-31 17:50:00|216.86|214.26|217.21|214.61|217.93|215.33|216.41|213.81|0
1667238900000|2022-10-31 17:55:00|217.3|214.7|216.05|213.45|217.3|214.7|215.96|213.36|0
1667239200000|2022-10-31 18:00:00|216.14|213.54|215.25|212.65|216.5|213.9|214.72|212.12|0
1667239500000|2022-10-31 18:05:00|215.34|212.74|216.76|214.16|217.03|214.43|215.34|212.74|0
1667239800000|2022-10-31 18:10:00|216.94|214.34|216.49|213.89|217.48|214.88|216.14|213.54|0
1667240100000|2022-10-31 18:15:00|216.58|213.98|215.78|213.18|217.2|214.6|215.51|212.91|0
1667240400000|2022-10-31 18:20:00|215.87|213.27|215.95|213.35|216.31|213.71|215.51|212.91|0
1667240700000|2022-10-31 18:25:00|216.04|213.44|215.14|212.54|216.22|213.62|213.9|211.3|0
1667241000000|2022-10-31 18:30:00|215.23|212.63|214.07|211.47|215.68|213.08|213.76|211.16|0
1667241300000|2022-10-31 18:35:00|214.16|211.56|212.92|210.32|214.52|211.92|212.48|209.88|0
1667241600000|2022-10-31 18:40:00|213.01|210.41|213.27|210.67|213.45|210.85|212.74|210.14|0
1667241900000|2022-10-31 18:45:00|213.09|210.49|214.15|211.55|214.42|211.82|212.56|209.96|0
1667242200000|2022-10-31 18:50:00|214.07|211.47|213.27|210.67|214.6|212|213.09|210.49|0
1667242500000|2022-10-31 18:55:00|213.35|210.75|215.48|212.88|216.65|214.05|212.82|210.22|0
1667242800000|2022-10-31 19:00:00|215.39|212.79|218.04|215.44|218.04|215.44|215.39|212.79|0
1667243100000|2022-10-31 19:05:00|217.95|215.35|219.3|216.7|219.48|216.88|217.14|214.54|0
1667243400000|2022-10-31 19:10:00|219.12|216.52|217.94|215.34|219.12|216.52|217.58|214.98|0
1667243700000|2022-10-31 19:15:00|218.03|215.43|217.49|214.89|219.02|216.42|217.31|214.71|0
1667244000000|2022-10-31 19:20:00|217.58|214.98|216.32|213.72|218.12|215.52|215.78|213.18|0
1667244300000|2022-10-31 19:25:00|216.5|213.9|215.6|213|216.5|213.9|215.42|212.82|0
1667244600000|2022-10-31 19:30:00|215.69|213.09|214|211.4|216.32|213.72|214|211.4|0
1667244900000|2022-10-31 19:35:00|213.91|211.31|213.28|210.68|214.44|211.84|213.2|210.6|0
1667245200000|2022-10-31 19:40:00|213.37|210.77|213.28|210.68|213.46|210.86|212.66|210.06|0
1667245500000|2022-10-31 19:45:00|213.46|210.86|215.06|212.46|215.06|212.46|213.1|210.5|0
1667245800000|2022-10-31 19:50:00|214.97|212.37|217.2|214.6|217.56|214.96|214.97|212.37|0
1667246100000|2022-10-31 19:55:00|217.11|214.51|216.93|214.33|217.74|215.14|216.04|213.44|0
1667246400000|2022-10-31 20:00:00|217.02|214.42|217.83|215.23|218.1|215.5|216.66|214.06|0
1667246700000|2022-10-31 20:05:00|217.92|215.32|216.84|214.24|217.92|215.32|216.3|213.7|0
1667247000000|2022-10-31 20:10:00|216.75|214.15|217.19|214.59|217.74|215.14|216.75|214.15|0
1667247300000|2022-10-31 20:15:00|217.2|214.4|216.39|213.59|217.38|214.58|216.22|213.42|0
1667247600000|2022-10-31 20:20:00|216.48|213.68|216.39|213.59|216.84|214.04|216.21|213.41|0
1667247900000|2022-10-31 20:25:00|216.48|213.68|216.66|213.86|216.93|214.13|216.3|213.5|0
1667248200000|2022-10-31 20:30:00|216.75|213.95|216.3|213.5|216.75|213.95|216.17|213.37|0
1667248500000|2022-10-31 20:35:00|216.21|213.41|215.98|213.18|216.3|213.5|215.94|213.14|0
1667248800000|2022-10-31 20:40:00|216.03|213.23|215.98|213.18|216.3|213.5|215.67|212.87|0
1667249100000|2022-10-31 20:45:00|216.12|213.32|216.02|213.22|216.25|213.45|215.76|212.96|0
1667249400000|2022-10-31 20:50:00|215.93|213.13|216.47|213.67|216.56|213.76|215.75|212.95|0
1667249700000|2022-10-31 20:55:00|216.52|213.72|217.05|214.25|217.27|214.47|216.47|213.67|0
1667250000000|2022-10-31 21:00:00|216.94|214.14|217.32|214.52|217.36|214.56|216.94|214.14|0
1667250300000|2022-10-31 21:05:00|217.33|214.53|217.38|214.58|217.4|214.6|217.07|214.27|0
1667250600000|2022-10-31 21:10:00|217.4|214.6|217.37|214.57|217.5|214.7|217.29|214.49|0
1667250900000|2022-10-31 21:15:00|217.33|214.53|217.5|214.7|217.79|214.99|217.33|214.53|0
1667251200000|2022-10-31 21:20:00|217.48|214.68|217.6|214.8|217.68|214.88|217.44|214.64|0
1667251500000|2022-10-31 21:25:00|217.57|214.77|217.55|214.75|217.61|214.81|217.55|214.75|0
1667251800000|2022-10-31 21:30:00|217.54|214.74|217.04|214.24|217.54|214.74|216.86|214.06|0
1667252100000|2022-10-31 21:35:00|217.09|214.29|216.96|214.16|217.09|214.29|216.96|214.16|0
1667252400000|2022-10-31 21:40:00|217.03|214.23|217.05|214.25|217.05|214.25|217|214.2|0
1667252700000|2022-10-31 21:45:00|217.06|214.26|217|214.2|217.12|214.32|217|214.2|0
1667253000000|2022-10-31 21:50:00|216.99|214.19|217.02|214.22|217.1|214.3|216.99|214.19|0
1667253300000|2022-10-31 21:55:00|217.03|214.23|217.01|214.21|217.06|214.26|217.01|214.21|0
1667253600000|2022-10-31 22:00:00|216.58|213.78|217.25|214.45|217.43|214.63|216.4|213.6|0
1667253900000|2022-10-31 22:05:00|217.33|214.53|217.38|214.58|217.56|214.76|217.06|214.26|0
1667254200000|2022-10-31 22:10:00|217.24|214.44|216.43|213.63|217.42|214.62|216.43|213.63|0
1667254500000|2022-10-31 22:15:00|216.39|213.59|216.43|213.63|216.57|213.77|215.9|213.1|0
1667254800000|2022-10-31 22:20:00|216.34|213.54|215.89|213.09|216.34|213.54|215.8|213|0
1667255100000|2022-10-31 22:25:00|215.98|213.18|215.89|213.09|215.98|213.18|215.71|212.91|0
1667255400000|2022-10-31 22:30:00|215.8|213|215.62|212.82|215.89|213.09|215.31|212.51|0
1667255700000|2022-10-31 22:35:00|215.71|212.91|215.71|212.91|215.89|213.09|215.71|212.91|0
1667256000000|2022-10-31 22:40:00|215.8|213|215.7|212.9|216.06|213.26|215.61|212.81|0
1667256300000|2022-10-31 22:45:00|215.66|212.86|215.61|212.81|215.79|212.99|215.61|212.81|0
1667256600000|2022-10-31 22:50:00|215.7|212.9|215.79|212.99|215.88|213.08|215.43|212.63|0
1667256900000|2022-10-31 22:55:00|215.88|213.08|216.05|213.25|216.23|213.43|215.79|212.99|0
1667257200000|2022-10-31 23:00:00|215.88|213.08|215.16|212.36|216.05|213.25|214.98|212.18|0
1667257500000|2022-10-31 23:05:00|215.07|212.27|214.71|211.91|215.07|212.27|214.27|211.47|0
1667257800000|2022-10-31 23:10:00|214.8|212|214.44|211.64|214.98|212.18|214.44|211.64|0
1667258100000|2022-10-31 23:15:00|214.35|211.55|214.62|211.82|214.71|211.91|214.17|211.37|0
1667258400000|2022-10-31 23:20:00|214.53|211.73|214.62|211.82|214.79|211.99|214.53|211.73|0
1667258700000|2022-10-31 23:25:00|214.7|211.9|214.52|211.72|214.75|211.95|214.44|211.64|0
1667259000000|2022-10-31 23:30:00|214.44|211.64|214.43|211.63|214.79|211.99|214.17|211.37|0
1667259300000|2022-10-31 23:35:00|214.52|211.72|214.79|211.99|215.05|212.25|214.34|211.54|0
1667259600000|2022-10-31 23:40:00|214.88|212.08|214.52|211.72|214.88|212.08|214.47|211.67|0
1667259900000|2022-10-31 23:45:00|214.43|211.63|214.43|211.63|214.43|211.63|213.98|211.18|0
1667260200000|2022-10-31 23:50:00|214.34|211.54|214.78|211.98|214.78|211.98|214.34|211.54|0
1667260500000|2022-10-31 23:55:00|214.69|211.89|215.05|212.25|215.05|212.25|214.38|211.58|0
1667260800000|2022-11-01 00:00:00|214.96|212.16|214.95|212.15|215.49|212.69|214.86|212.06|0
1667261100000|2022-11-01 00:05:00|215.04|212.24|214.37|211.57|215.4|212.6|214.29|211.49|0
1667261400000|2022-11-01 00:10:00|214.42|211.62|214.06|211.26|214.51|211.71|213.7|210.9|0
1667261700000|2022-11-01 00:15:00|213.97|211.17|214.23|211.43|214.32|211.52|213.7|210.9|0
1667262000000|2022-11-01 00:20:00|214.32|211.52|214.05|211.25|214.64|211.84|213.79|210.99|0
1667262300000|2022-11-01 00:25:00|214.14|211.34|213.74|210.94|214.23|211.43|213.61|210.81|0
1667262600000|2022-11-01 00:30:00|213.7|210.9|213.34|210.54|213.74|210.94|213.25|210.45|0
1667262900000|2022-11-01 00:35:00|213.43|210.63|213.6|210.8|213.6|210.8|213.25|210.45|0
1667263200000|2022-11-01 00:40:00|213.69|210.89|213.96|211.16|214.05|211.25|213.51|210.71|0
1667263500000|2022-11-01 00:45:00|213.87|211.07|214.4|211.6|214.4|211.6|213.69|210.89|0
1667263800000|2022-11-01 00:50:00|214.31|211.51|213.91|211.11|214.31|211.51|213.69|210.89|0
1667264100000|2022-11-01 00:55:00|214.04|211.24|214.31|211.51|214.49|211.69|213.86|211.06|0
1667264400000|2022-11-01 01:00:00|214.22|211.42|214.21|211.41|214.31|211.51|213.86|211.06|0
1667264700000|2022-11-01 01:05:00|214.3|211.5|213.95|211.15|214.57|211.77|213.86|211.06|0
1667265000000|2022-11-01 01:10:00|213.86|211.06|213.94|211.14|214.17|211.37|213.85|211.05|0
1667265300000|2022-11-01 01:15:00|213.85|211.05|213.32|210.52|214.3|211.5|213.32|210.52|0
1667265600000|2022-11-01 01:20:00|213.41|210.61|213.14|210.34|213.5|210.7|212.96|210.16|0
1667265900000|2022-11-01 01:25:00|213.19|210.39|212.78|209.98|213.32|210.52|212.7|209.9|0
1667266200000|2022-11-01 01:30:00|212.74|209.94|213.14|210.34|213.14|210.34|212.61|209.81|0
1667266500000|2022-11-01 01:35:00|213.05|210.25|213.13|210.33|213.22|210.42|212.96|210.16|0
1667266800000|2022-11-01 01:40:00|213.18|210.38|213.13|210.33|213.22|210.42|212.69|209.89|0
1667267100000|2022-11-01 01:45:00|213.09|210.29|212.86|210.06|213.22|210.42|212.6|209.8|0
1667267400000|2022-11-01 01:50:00|212.78|209.98|212.6|209.8|212.78|209.98|212.33|209.53|0
1667267700000|2022-11-01 01:55:00|212.51|209.71|212.51|209.71|212.68|209.88|212.42|209.62|0
1667268000000|2022-11-01 02:00:00|212.33|209.53|212.42|209.62|212.42|209.62|212.06|209.26|0
1667268300000|2022-11-01 02:05:00|212.33|209.53|212.33|209.53|212.59|209.79|212.24|209.44|0
1667268600000|2022-11-01 02:10:00|212.41|209.61|212.06|209.26|212.5|209.7|212.06|209.26|0
1667268900000|2022-11-01 02:15:00|212.1|209.3|212.41|209.61|212.76|209.96|212.06|209.26|0
1667269200000|2022-11-01 02:20:00|212.32|209.52|211.79|208.99|212.37|209.57|211.79|208.99|0
1667269500000|2022-11-01 02:25:00|211.88|209.08|211.7|208.9|211.96|209.16|211.66|208.86|0
1667269800000|2022-11-01 02:30:00|211.79|208.99|211.26|208.46|211.79|208.99|211.17|208.37|0
1667270100000|2022-11-01 02:35:00|211.17|208.37|211.3|208.5|211.3|208.5|210.99|208.19|0
1667270400000|2022-11-01 02:40:00|211.25|208.45|211.3|208.5|211.52|208.72|211.25|208.45|0
1667270700000|2022-11-01 02:45:00|211.25|208.45|211.07|208.27|211.34|208.54|211.07|208.27|0
1667271000000|2022-11-01 02:50:00|211.12|208.32|211.25|208.45|211.25|208.45|211.07|208.27|0
1667271300000|2022-11-01 02:55:00|211.34|208.54|211.07|208.27|211.34|208.54|210.98|208.18|0
1667271600000|2022-11-01 03:00:00|211.03|208.23|211.42|208.62|211.42|208.62|210.72|207.92|0
1667271900000|2022-11-01 03:05:00|211.51|208.71|211.42|208.62|211.77|208.97|211.33|208.53|0
1667272200000|2022-11-01 03:10:00|211.5|208.7|211.94|209.14|211.94|209.14|211.33|208.53|0
1667272500000|2022-11-01 03:15:00|211.86|209.06|212.03|209.23|212.03|209.23|211.59|208.79|0
1667272800000|2022-11-01 03:20:00|211.94|209.14|212.38|209.58|212.38|209.58|211.94|209.14|0
1667273100000|2022-11-01 03:25:00|212.47|209.67|212.38|209.58|212.47|209.67|212.11|209.31|0
1667273400000|2022-11-01 03:30:00|212.34|209.54|211.76|208.96|212.34|209.54|211.58|208.78|0
1667273700000|2022-11-01 03:35:00|211.67|208.87|211.84|209.04|212.11|209.31|211.58|208.78|0
1667274000000|2022-11-01 03:40:00|211.93|209.13|212.19|209.39|212.24|209.44|211.84|209.04|0
1667274300000|2022-11-01 03:45:00|212.11|209.31|212.19|209.39|212.72|209.92|212.11|209.31|0
1667274600000|2022-11-01 03:50:00|212.28|209.48|211.75|208.95|212.63|209.83|211.66|208.86|0
1667274900000|2022-11-01 03:55:00|211.84|209.04|211.66|208.86|212.19|209.39|211.66|208.86|0
1667275200000|2022-11-01 04:00:00|211.57|208.77|211.83|209.03|212.1|209.3|211.57|208.77|0
1667275500000|2022-11-01 04:05:00|211.88|209.08|211.92|209.12|212.27|209.47|211.83|209.03|0
1667275800000|2022-11-01 04:10:00|212.01|209.21|212.18|209.38|212.53|209.73|211.92|209.12|0
1667276100000|2022-11-01 04:15:00|212.27|209.47|212.09|209.29|212.36|209.56|212|209.2|0
1667276400000|2022-11-01 04:20:00|212|209.2|212.09|209.29|212.09|209.29|211.82|209.02|0
1667276700000|2022-11-01 04:25:00|212|209.2|212.62|209.82|212.7|209.9|211.91|209.11|0
1667277000000|2022-11-01 04:30:00|212.7|209.9|211.91|209.11|212.88|210.08|211.82|209.02|0
1667277300000|2022-11-01 04:35:00|211.82|209.02|211.46|208.66|211.82|209.02|211.38|208.58|0
1667277600000|2022-11-01 04:40:00|211.51|208.71|211.37|208.57|211.64|208.84|211.37|208.57|0
1667277900000|2022-11-01 04:45:00|211.42|208.62|211.68|208.88|211.72|208.92|211.37|208.57|0
1667278200000|2022-11-01 04:50:00|211.64|208.84|212.25|209.45|212.25|209.45|211.59|208.79|0
1667278500000|2022-11-01 04:55:00|212.34|209.54|212.38|209.58|212.6|209.8|212.16|209.36|0
1667278800000|2022-11-01 05:00:00|212.42|209.62|211.98|209.18|212.47|209.67|211.8|209|0
1667279100000|2022-11-01 05:05:00|212.02|209.22|211.54|208.74|212.07|209.27|211.45|208.65|0
1667279400000|2022-11-01 05:10:00|211.45|208.65|211.62|208.82|211.76|208.96|211.45|208.65|0
1667279700000|2022-11-01 05:15:00|211.71|208.91|211.44|208.64|211.8|209|211.27|208.47|0
1667280000000|2022-11-01 05:20:00|211.36|208.56|211.4|208.6|211.53|208.73|211.27|208.47|0
1667280300000|2022-11-01 05:25:00|211.35|208.55|210.17|207.37|211.53|208.73|210.12|207.32|0
1667280600000|2022-11-01 05:30:00|210.21|207.41|209.86|207.06|210.3|207.5|209.82|207.02|0
1667280900000|2022-11-01 05:35:00|209.51|206.71|209.51|206.71|209.77|206.97|209.42|206.62|0
1667281200000|2022-11-01 05:40:00|209.59|206.79|209.51|206.71|209.77|206.97|209.42|206.62|0
1667281500000|2022-11-01 05:45:00|209.42|206.62|208.89|206.09|209.5|206.7|208.72|205.92|0
1667281800000|2022-11-01 05:50:00|208.98|206.18|209.59|206.79|209.85|207.05|208.98|206.18|0
1667282100000|2022-11-01 05:55:00|209.68|206.88|209.94|207.14|209.94|207.14|209.5|206.7|0
1667282400000|2022-11-01 06:00:00|209.85|207.05|209.15|206.35|209.85|207.05|209.15|206.35|0
1667282700000|2022-11-01 06:05:00|209.23|206.43|208.71|205.91|209.45|206.65|208.62|205.82|0
1667283000000|2022-11-01 06:10:00|208.8|206|208.53|205.73|208.88|206.08|208.36|205.56|0
1667283300000|2022-11-01 06:15:00|208.62|205.82|208.49|205.69|208.79|205.99|208.27|205.47|0
1667283600000|2022-11-01 06:20:00|208.44|205.64|208.79|205.99|208.88|206.08|208.36|205.56|0
1667283900000|2022-11-01 06:25:00|208.7|205.9|208.96|206.16|209.05|206.25|208.62|205.82|0
1667284200000|2022-11-01 06:30:00|209.05|206.25|209.48|206.68|209.48|206.68|208.96|206.16|0
1667284500000|2022-11-01 06:35:00|209.4|206.6|209.74|206.94|209.92|207.12|209.22|206.42|0
1667284800000|2022-11-01 06:40:00|209.66|206.86|209.09|206.29|209.66|206.86|208.78|205.98|0
1667285100000|2022-11-01 06:45:00|209.13|206.33|208.78|205.98|209.48|206.68|208.78|205.98|0
1667285400000|2022-11-01 06:50:00|208.87|206.07|208.6|205.8|209.3|206.5|208.43|205.63|0
1667285700000|2022-11-01 06:55:00|208.69|205.89|208.17|205.37|208.69|205.89|207.99|205.19|0
1667286000000|2022-11-01 07:00:00|208.25|205.45|210.26|207.46|210.26|207.46|208.25|205.45|0
1667286300000|2022-11-01 07:05:00|210.16|207.56|209.11|206.51|210.16|207.56|208.5|205.9|0
1667286600000|2022-11-01 07:10:00|209.02|206.42|207.11|204.51|209.02|206.42|207.11|204.51|0
1667286900000|2022-11-01 07:15:00|207.02|204.42|207.54|204.94|208.14|205.54|206.93|204.33|0
1667287200000|2022-11-01 07:20:00|207.45|204.85|209.45|206.85|209.45|206.85|207.02|204.42|0
1667287500000|2022-11-01 07:25:00|209.62|207.02|210.93|208.33|211.37|208.77|209.62|207.02|0
1667287800000|2022-11-01 07:30:00|210.85|208.25|211.11|208.51|211.55|208.95|210.5|207.9|0
1667288100000|2022-11-01 07:35:00|211.02|208.42|210.75|208.15|211.19|208.59|210.28|207.68|0
1667288400000|2022-11-01 07:40:00|210.71|208.11|210.84|208.24|211.02|208.42|210.4|207.8|0
1667288700000|2022-11-01 07:45:00|210.88|208.28|210.4|207.8|210.93|208.33|210.27|207.67|0
1667289000000|2022-11-01 07:50:00|210.31|207.71|209.43|206.83|210.4|207.8|209.26|206.66|0
1667289300000|2022-11-01 07:55:00|209.48|206.88|210.67|208.07|211.28|208.68|209.43|206.83|0
1667289600000|2022-11-01 08:00:00|210.8|208.2|208.32|205.72|210.8|208.2|208.19|205.59|0
1667289900000|2022-11-01 08:05:00|208.23|205.63|207.97|205.37|208.28|205.68|207.28|204.68|0
1667290200000|2022-11-01 08:10:00|208.06|205.46|206.42|203.82|208.14|205.54|206.25|203.65|0
1667290500000|2022-11-01 08:15:00|206.5|203.9|206.98|204.38|207.02|204.42|206.16|203.56|0
1667290800000|2022-11-01 08:20:00|207.02|204.42|207.58|204.98|207.62|205.02|206.33|203.73|0
1667291100000|2022-11-01 08:25:00|207.53|204.93|207.01|204.41|207.7|205.1|206.63|204.03|0
1667291400000|2022-11-01 08:30:00|207.1|204.5|207.61|205.01|207.61|205.01|206.58|203.98|0
1667291700000|2022-11-01 08:35:00|207.7|205.1|207.35|204.75|207.7|205.1|206.66|204.06|0
1667292000000|2022-11-01 08:40:00|207.27|204.67|207.31|204.71|207.52|204.92|206.83|204.23|0
1667292300000|2022-11-01 08:45:00|207.35|204.75|207.78|205.18|207.95|205.35|207.09|204.49|0
1667292600000|2022-11-01 08:50:00|207.87|205.27|207.99|205.39|208.04|205.44|207.17|204.57|0
1667292900000|2022-11-01 08:55:00|208.04|205.44|208.03|205.43|208.21|205.61|207.34|204.74|0
1667293200000|2022-11-01 09:00:00|208.08|205.48|209.42|206.82|209.59|206.99|208.08|205.48|0
1667293500000|2022-11-01 09:05:00|209.33|206.73|209.76|207.16|209.76|207.16|208.9|206.3|0
1667293800000|2022-11-01 09:10:00|209.85|207.25|209.15|206.55|209.85|207.25|208.89|206.29|0
1667294100000|2022-11-01 09:15:00|209.07|206.47|208.54|205.94|209.76|207.16|208.54|205.94|0
1667294400000|2022-11-01 09:20:00|208.63|206.03|208.71|206.11|208.8|206.2|208.28|205.68|0
1667294700000|2022-11-01 09:25:00|208.8|206.2|208.76|206.16|209.5|206.9|208.5|205.9|0
1667295000000|2022-11-01 09:30:00|208.71|206.11|207.93|205.33|209.06|206.46|207.67|205.07|0
1667295300000|2022-11-01 09:35:00|207.85|205.25|207.5|204.9|208.02|205.42|207.5|204.9|0
1667295600000|2022-11-01 09:40:00|207.54|204.94|207.06|204.46|207.54|204.94|206.72|204.12|0
1667295900000|2022-11-01 09:45:00|207.02|204.42|207.23|204.63|207.49|204.89|206.98|204.38|0
1667296200000|2022-11-01 09:50:00|207.15|204.55|207.06|204.46|207.66|205.06|207.02|204.42|0
1667296500000|2022-11-01 09:55:00|207.02|204.42|206.89|204.29|207.14|204.54|206.63|204.03|0
1667296800000|2022-11-01 10:00:00|206.8|204.2|207.31|204.71|207.31|204.71|206.37|203.77|0
1667297100000|2022-11-01 10:05:00|207.4|204.8|206.75|204.15|207.83|205.23|206.62|204.02|0
1667297400000|2022-11-01 10:10:00|206.8|204.2|206.32|203.72|206.88|204.28|205.85|203.25|0
1667297700000|2022-11-01 10:15:00|206.28|203.68|206.79|204.19|206.96|204.36|206.28|203.68|0
1667298000000|2022-11-01 10:20:00|206.7|204.1|205.59|202.99|206.79|204.19|205.25|202.65|0
1667298300000|2022-11-01 10:25:00|205.5|202.9|205.67|203.07|206.1|203.5|205.24|202.64|0
1667298600000|2022-11-01 10:30:00|205.58|202.98|204.98|202.38|206.1|203.5|204.98|202.38|0
1667298900000|2022-11-01 10:35:00|205.07|202.47|205.15|202.55|205.15|202.55|204.81|202.21|0
1667299200000|2022-11-01 10:40:00|205.11|202.51|205.92|203.32|206.18|203.58|204.98|202.38|0
1667299500000|2022-11-01 10:45:00|205.97|203.37|205.58|202.98|206.26|203.66|205.23|202.63|0
1667299800000|2022-11-01 10:50:00|205.49|202.89|205.15|202.55|205.58|202.98|205.06|202.46|0
1667300100000|2022-11-01 10:55:00|205.06|202.46|205.74|203.14|205.74|203.14|204.97|202.37|0
1667300400000|2022-11-01 11:00:00|205.83|203.23|206.13|203.53|206.9|204.3|205.83|203.23|0
1667300700000|2022-11-01 11:05:00|206.08|203.48|205.57|202.97|206.08|203.48|204.8|202.2|0
1667301000000|2022-11-01 11:10:00|205.48|202.88|206.59|203.99|206.77|204.17|205.48|202.88|0
1667301300000|2022-11-01 11:15:00|206.55|203.95|206.81|204.21|207.19|204.59|206.42|203.82|0
1667301600000|2022-11-01 11:20:00|206.76|204.16|206.59|203.99|206.85|204.25|206.33|203.73|0
1667301900000|2022-11-01 11:25:00|206.5|203.9|205.9|203.3|206.5|203.9|205.82|203.22|0
1667302200000|2022-11-01 11:30:00|205.99|203.39|205.38|202.78|205.99|203.39|205.13|202.53|0
1667302500000|2022-11-01 11:35:00|205.47|202.87|206.07|203.47|206.24|203.64|205.04|202.44|0
1667302800000|2022-11-01 11:40:00|206.11|203.51|205.81|203.21|206.24|203.64|205.55|202.95|0
1667303100000|2022-11-01 11:45:00|205.85|203.25|205.55|202.95|205.89|203.29|205.46|202.86|0
1667303400000|2022-11-01 11:50:00|205.46|202.86|205.29|202.69|205.81|203.21|205.2|202.6|0
1667303700000|2022-11-01 11:55:00|205.38|202.78|205.37|202.77|205.38|202.78|204.69|202.09|0
1667304000000|2022-11-01 12:00:00|205.2|202.6|205.89|203.29|206.14|203.54|204.26|201.66|0
1667304300000|2022-11-01 12:05:00|205.8|203.2|205.54|202.94|206.23|203.63|205.28|202.68|0
1667304600000|2022-11-01 12:10:00|205.45|202.85|204.77|202.17|205.54|202.94|204.68|202.08|0
1667304900000|2022-11-01 12:15:00|204.68|202.08|204.25|201.65|204.68|202.08|204.17|201.57|0
1667305200000|2022-11-01 12:20:00|204.17|201.57|203.66|201.06|204.85|202.25|203.57|200.97|0
1667305500000|2022-11-01 12:25:00|203.74|201.14|203.99|201.39|204.55|201.95|203.66|201.06|0
1667305800000|2022-11-01 12:30:00|203.91|201.31|203.4|200.8|204.08|201.48|202.81|200.21|0
1667306100000|2022-11-01 12:35:00|203.31|200.71|203.91|201.31|203.99|201.39|203.14|200.54|0
1667306400000|2022-11-01 12:40:00|203.82|201.22|203.73|201.13|204.08|201.48|203.31|200.71|0
1667306700000|2022-11-01 12:45:00|203.65|201.05|203.56|200.96|203.99|201.39|202.97|200.37|0
1667307000000|2022-11-01 12:50:00|203.48|200.88|203.64|201.04|204.15|201.55|203.05|200.45|0
1667307300000|2022-11-01 12:55:00|203.73|201.13|203.81|201.21|204.07|201.47|203.56|200.96|0
1667307600000|2022-11-01 13:00:00|203.9|201.3|204.83|202.23|204.92|202.32|203.56|200.96|0
1667307900000|2022-11-01 13:05:00|204.75|202.15|204.83|202.23|204.91|202.31|204.23|201.63|0
1667308200000|2022-11-01 13:10:00|204.74|202.14|205.14|202.54|206.47|203.87|203.81|201.21|0
1667308500000|2022-11-01 13:15:00|205.23|202.63|205.57|202.97|205.65|203.05|204.88|202.28|0
1667308800000|2022-11-01 13:20:00|205.48|202.88|205.48|202.88|205.65|203.05|204.97|202.37|0
1667309100000|2022-11-01 13:25:00|205.39|202.79|205.05|202.45|206.25|203.65|204.88|202.28|0
1667309400000|2022-11-01 13:30:00|205.22|202.62|205.99|203.39|207.97|205.37|204.54|201.94|0
1667309700000|2022-11-01 13:35:00|206.07|203.47|206.16|203.56|207.62|205.02|205.05|202.45|0
1667310000000|2022-11-01 13:40:00|205.81|203.21|206.63|204.03|207.27|204.67|205.3|202.7|0
1667310300000|2022-11-01 13:45:00|206.67|204.07|211.26|208.66|212.22|209.62|206.67|204.07|0
1667310600000|2022-11-01 13:50:00|211.17|208.57|210.75|208.15|213.54|210.94|210.4|207.8|0
1667310900000|2022-11-01 13:55:00|210.84|208.24|211.11|208.51|211.51|208.91|210.19|207.59|0
1667311200000|2022-11-01 14:00:00|210.41|207.81|217.27|214.67|217.54|214.94|210.41|207.81|0
1667311500000|2022-11-01 14:05:00|217.1|214.5|220.25|217.65|220.43|217.83|216.2|213.6|0
1667311800000|2022-11-01 14:10:00|220.89|218.29|219.98|217.38|222.58|219.98|218.8|216.2|0
1667312100000|2022-11-01 14:15:00|220.07|217.47|219|216.4|220.53|217.93|217.64|215.04|0
1667312400000|2022-11-01 14:20:00|219.45|216.85|217.82|215.22|221.09|218.49|216.11|213.51|0
1667312700000|2022-11-01 14:25:00|217.73|215.13|216.37|213.77|219.08|216.48|216.37|213.77|0
1667313000000|2022-11-01 14:30:00|216.28|213.68|215.47|212.87|218.45|215.85|215.47|212.87|0
1667313300000|2022-11-01 14:35:00|215.38|212.78|219.53|216.93|219.62|217.02|215.21|212.61|0
1667313600000|2022-11-01 14:40:00|219.81|217.21|222.46|219.86|223.47|220.87|219.81|217.21|0
1667313900000|2022-11-01 14:45:00|222.27|219.67|222.73|220.13|223.74|221.14|221.08|218.48|0
1667314200000|2022-11-01 14:50:00|222.82|220.22|222.08|219.48|223.83|221.23|222.08|219.48|0
1667314500000|2022-11-01 14:55:00|222.18|219.58|225.03|222.43|226.43|223.83|222.08|219.48|0
1667314800000|2022-11-01 15:00:00|224.9|222.3|224.38|221.78|225.68|223.08|224.01|221.41|0
1667315100000|2022-11-01 15:05:00|224.47|221.87|224.66|222.06|226.24|223.64|223.83|221.23|0
1667315400000|2022-11-01 15:10:00|224.47|221.87|220.91|218.31|224.75|222.15|220.73|218.13|0
1667315700000|2022-11-01 15:15:00|221.1|218.5|223.41|220.81|223.41|220.81|220|217.4|0
1667316000000|2022-11-01 15:20:00|223.59|220.99|223.22|220.62|223.87|221.27|221.74|219.14|0
1667316300000|2022-11-01 15:25:00|223.31|220.71|219.65|217.05|223.77|221.17|219.65|217.05|0
1667316600000|2022-11-01 15:30:00|219.74|217.14|219.55|216.95|220.47|217.87|218.55|215.95|0
1667316900000|2022-11-01 15:35:00|219.46|216.86|224.29|221.69|225.6|223|219|216.4|0
1667317200000|2022-11-01 15:40:00|224.48|221.88|224.66|222.06|225.22|222.62|223.46|220.86|0
1667317500000|2022-11-01 15:45:00|224.76|222.16|222.71|220.11|225.04|222.44|221.79|219.19|0
1667317800000|2022-11-01 15:50:00|222.53|219.93|221.74|219.14|223.27|220.67|221.65|219.05|0
1667318100000|2022-11-01 15:55:00|221.69|219.09|220.86|218.26|222.52|219.92|220.04|217.44|0
1667318400000|2022-11-01 16:00:00|220.95|218.35|219.94|217.34|221.32|218.72|219.58|216.98|0
1667318700000|2022-11-01 16:05:00|219.85|217.25|218.57|215.97|219.94|217.34|215.58|212.98|0
1667319000000|2022-11-01 16:10:00|218.48|215.88|219.94|217.34|220.76|218.16|217.21|214.61|0
1667319300000|2022-11-01 16:15:00|219.85|217.25|220.58|217.98|221.04|218.44|219.48|216.88|0
1667319600000|2022-11-01 16:20:00|220.67|218.07|220.85|218.25|221.68|219.08|219.02|216.42|0
1667319900000|2022-11-01 16:25:00|220.94|218.34|221.03|218.43|221.22|218.62|219.29|216.69|0
1667320200000|2022-11-01 16:30:00|220.85|218.25|221.58|218.98|221.77|219.17|220.39|217.79|0
1667320500000|2022-11-01 16:35:00|221.31|218.71|221.21|218.61|222.87|220.27|220.94|218.34|0
1667320800000|2022-11-01 16:40:00|221.03|218.43|220.02|217.42|221.86|219.26|220.02|217.42|0
1667321100000|2022-11-01 16:45:00|219.92|217.32|220.29|217.69|220.57|217.97|219.56|216.96|0
1667321400000|2022-11-01 16:50:00|220.2|217.6|220.84|218.24|221.76|219.16|220.11|217.51|0
1667321700000|2022-11-01 16:55:00|220.75|218.15|220.19|217.59|221.76|219.16|219.92|217.32|0
1667322000000|2022-11-01 17:00:00|220.1|217.5|221.11|218.51|221.66|219.06|220.01|217.41|0
1667322300000|2022-11-01 17:05:00|220.83|218.23|221.01|218.41|221.38|218.78|219.91|217.31|0
1667322600000|2022-11-01 17:10:00|220.97|218.37|218.45|215.85|221.11|218.51|217.54|214.94|0
1667322900000|2022-11-01 17:15:00|218.72|216.12|218.54|215.94|219.27|216.67|217.72|215.12|0
1667323200000|2022-11-01 17:20:00|218.45|215.85|218.9|216.3|218.99|216.39|217.54|214.94|0
1667323500000|2022-11-01 17:25:00|218.99|216.39|219.54|216.94|219.81|217.21|218.81|216.21|0
1667323800000|2022-11-01 17:30:00|219.63|217.03|220.45|217.85|220.82|218.22|219.45|216.85|0
1667324100000|2022-11-01 17:35:00|220.54|217.94|221.55|218.95|221.74|219.14|220.36|217.76|0
1667324400000|2022-11-01 17:40:00|221.65|219.05|220.08|217.48|221.65|219.05|219.72|217.12|0
1667324700000|2022-11-01 17:45:00|220.26|217.66|219.99|217.39|220.45|217.85|218.89|216.29|0
1667325000000|2022-11-01 17:50:00|219.9|217.3|220.08|217.48|220.26|217.66|219.25|216.65|0
1667325300000|2022-11-01 17:55:00|220.17|217.57|218.79|216.19|220.63|218.03|218.79|216.19|0
1667325600000|2022-11-01 18:00:00|218.88|216.28|219.16|216.56|219.71|217.11|218.25|215.65|0
1667325900000|2022-11-01 18:05:00|219.25|216.65|218.61|216.01|219.98|217.38|218.52|215.92|0
1667326200000|2022-11-01 18:10:00|218.7|216.1|219.24|216.64|219.52|216.92|218.51|215.91|0
1667326500000|2022-11-01 18:15:00|219.29|216.69|219.61|217.01|219.79|217.19|218.97|216.37|0
1667326800000|2022-11-01 18:20:00|219.52|216.92|219.88|217.28|220.25|217.65|219.06|216.46|0
1667327100000|2022-11-01 18:25:00|219.97|217.37|218.87|216.27|220.52|217.92|218.87|216.27|0
1667327400000|2022-11-01 18:30:00|218.96|216.36|219.97|217.37|220.7|218.1|218.51|215.91|0
1667327700000|2022-11-01 18:35:00|220.06|217.46|219.96|217.36|220.24|217.64|219.14|216.54|0
1667328000000|2022-11-01 18:40:00|219.87|217.27|220.33|217.73|220.79|218.19|219.32|216.72|0
1667328300000|2022-11-01 18:45:00|220.42|217.82|221.25|218.65|221.8|219.2|220.15|217.55|0
1667328600000|2022-11-01 18:50:00|221.34|218.74|220.23|217.63|221.52|218.92|219.77|217.17|0
1667328900000|2022-11-01 18:55:00|220.32|217.72|217.67|215.07|220.32|217.72|217.13|214.53|0
1667329200000|2022-11-01 19:00:00|217.95|215.35|217.76|215.16|218.77|216.17|217.4|214.8|0
1667329500000|2022-11-01 19:05:00|217.85|215.25|216.76|214.16|218.13|215.53|216.22|213.62|0
1667329800000|2022-11-01 19:10:00|216.67|214.07|218.67|216.07|218.85|216.25|216.67|214.07|0
1667330100000|2022-11-01 19:15:00|218.85|216.25|218.3|215.7|219.76|217.16|218.3|215.7|0
1667330400000|2022-11-01 19:20:00|218.21|215.61|218.3|215.7|218.57|215.97|217.57|214.97|0
1667330700000|2022-11-01 19:25:00|218.21|215.61|219.94|217.34|220.22|217.62|218.21|215.61|0
1667331000000|2022-11-01 19:30:00|219.85|217.25|219.57|216.97|220.31|217.71|219.21|216.61|0
1667331300000|2022-11-01 19:35:00|219.39|216.79|220.21|217.61|220.21|217.61|218.62|216.02|0
1667331600000|2022-11-01 19:40:00|220.3|217.7|219.11|216.51|220.4|217.8|218.84|216.24|0
1667331900000|2022-11-01 19:45:00|219.2|216.6|217.92|215.32|220.12|217.52|217.83|215.23|0
1667332200000|2022-11-01 19:50:00|217.47|214.87|218.92|216.32|219.56|216.96|217.47|214.87|0
1667332500000|2022-11-01 19:55:00|219.02|216.42|220.85|218.25|220.85|218.25|218.65|216.05|0
1667332800000|2022-11-01 20:00:00|221.03|218.43|222.13|219.53|222.5|219.9|219.65|217.05|0
1667333100000|2022-11-01 20:05:00|222.04|219.44|222.69|220.09|222.69|220.09|221.49|218.89|0
1667333400000|2022-11-01 20:10:00|222.78|220.18|223.7|221.1|224.17|221.57|222.59|219.99|0
1667333700000|2022-11-01 20:15:00|223.9|220.91|222.87|220.07|224.18|221.38|222.51|219.71|0
1667334000000|2022-11-01 20:20:00|222.83|220.03|223.15|220.35|223.24|220.44|222.5|219.7|0
1667334300000|2022-11-01 20:25:00|223.24|220.44|222.87|220.07|224.36|221.56|222.87|220.07|0
1667334600000|2022-11-01 20:30:00|223.06|220.26|222.78|219.98|223.15|220.35|222.59|219.79|0
1667334900000|2022-11-01 20:35:00|222.68|219.88|222.03|219.23|222.78|219.98|221.76|218.96|0
1667335200000|2022-11-01 20:40:00|221.81|219.01|221.8|219|222.13|219.33|221.66|218.86|0
1667335500000|2022-11-01 20:45:00|221.9|219.1|222.12|219.32|222.4|219.6|221.75|218.95|0
1667335800000|2022-11-01 20:50:00|222.21|219.41|222.3|219.5|222.4|219.6|222.03|219.23|0
1667336100000|2022-11-01 20:55:00|222.12|219.32|222.17|219.37|222.4|219.6|221.98|219.18|0
1667336400000|2022-11-01 21:00:00|222.08|219.28|221.9|219.1|222.18|219.38|221.9|219.1|0
1667336700000|2022-11-01 21:05:00|221.92|219.12|222.13|219.33|222.24|219.44|221.92|219.12|0
1667337000000|2022-11-01 21:10:00|222.1|219.3|222.17|219.37|222.24|219.44|222.1|219.3|0
1667337300000|2022-11-01 21:15:00|222.09|219.29|221.99|219.19|222.15|219.35|221.89|219.09|0
1667337600000|2022-11-01 21:20:00|222.09|219.29|222.18|219.38|222.18|219.38|221.99|219.19|0
1667337900000|2022-11-01 21:25:00|222.17|219.37|221.84|219.04|222.17|219.37|221.84|219.04|0
1667338200000|2022-11-01 21:30:00|221.9|219.1|222|219.2|222|219.2|221.9|219.1|0
1667338500000|2022-11-01 21:35:00|221.97|219.17|222|219.2|222.09|219.29|221.97|219.17|0
1667338800000|2022-11-01 21:40:00|222.01|219.21|222.02|219.22|222.02|219.22|222.01|219.21|0
1667339100000|2022-11-01 21:45:00|222.09|219.29|222.08|219.28|222.1|219.3|222.04|219.24|0
1667339700000|2022-11-01 21:55:00|222.06|219.26|221.98|219.18|222.19|219.39|221.98|219.18|0
1667340000000|2022-11-01 22:00:00|221.59|218.79|219.3|216.5|221.68|218.88|219.16|216.36|0
1667340300000|2022-11-01 22:05:00|219.25|216.45|219.48|216.68|219.99|217.19|219.16|216.36|0
1667340600000|2022-11-01 22:10:00|219.43|216.63|218.97|216.17|219.43|216.63|218.79|215.99|0
1667340900000|2022-11-01 22:15:00|218.88|216.08|218.88|216.08|218.88|216.08|218.14|215.34|0
1667341200000|2022-11-01 22:20:00|218.69|215.89|218.65|215.85|219.15|216.35|218.51|215.71|0
1667341500000|2022-11-01 22:25:00|218.69|215.89|218.55|215.75|219.15|216.35|218.51|215.71|0
1667341800000|2022-11-01 22:30:00|218.51|215.71|218.59|215.79|219.06|216.26|218.37|215.57|0
1667342100000|2022-11-01 22:35:00|218.64|215.84|218.32|215.52|218.69|215.89|218.32|215.52|0
1667342400000|2022-11-01 22:40:00|218.41|215.61|218.59|215.79|218.68|215.88|218.32|215.52|0
1667342700000|2022-11-01 22:45:00|218.5|215.7|218.59|215.79|218.68|215.88|218.31|215.51|0
1667343000000|2022-11-01 22:50:00|218.5|215.7|218.22|215.42|218.68|215.88|218.22|215.42|0
1667343300000|2022-11-01 22:55:00|218.31|215.51|218.31|215.51|218.49|215.69|218.31|215.51|0
1667343600000|2022-11-01 23:00:00|218.22|215.42|217.85|215.05|218.36|215.56|217.67|214.87|0
1667343900000|2022-11-01 23:05:00|217.94|215.14|217.94|215.14|218.03|215.23|217.67|214.87|0
1667344200000|2022-11-01 23:10:00|218.03|215.23|218.03|215.23|218.49|215.69|217.94|215.14|0
1667344500000|2022-11-01 23:15:00|218.21|215.41|218.02|215.22|218.21|215.41|217.75|214.95|0
1667344800000|2022-11-01 23:20:00|218.07|215.27|217.84|215.04|218.07|215.27|217.75|214.95|0
1667345100000|2022-11-01 23:25:00|217.93|215.13|217.65|214.85|217.93|215.13|217.47|214.67|0
1667345400000|2022-11-01 23:30:00|217.75|214.95|217.38|214.58|217.75|214.95|217.38|214.58|0
1667345700000|2022-11-01 23:35:00|217.56|214.76|217.74|214.94|217.74|214.94|217.47|214.67|0
1667346000000|2022-11-01 23:40:00|217.65|214.85|218.38|215.58|218.47|215.67|217.65|214.85|0
1667346300000|2022-11-01 23:45:00|218.29|215.49|219.02|216.22|219.11|216.31|218.29|215.49|0
1667346600000|2022-11-01 23:50:00|219.11|216.31|219.02|216.22|219.39|216.59|218.65|215.85|0
1667346900000|2022-11-01 23:55:00|218.93|216.13|218.83|216.03|219.02|216.22|218.24|215.44|0
1667347200000|2022-11-02 00:00:00|218.65|215.85|218.65|215.85|218.74|215.94|217.73|214.93|0
1667347500000|2022-11-02 00:05:00|218.74|215.94|219.98|217.18|220.12|217.32|218.74|215.94|0
1667347800000|2022-11-02 00:10:00|219.93|217.13|219.56|216.76|219.93|217.13|219.29|216.49|0
1667348100000|2022-11-02 00:15:00|219.47|216.67|219.19|216.39|219.47|216.67|218.82|216.02|0
1667348400000|2022-11-02 00:20:00|219.28|216.48|218.78|215.98|219.28|216.48|218.45|215.65|0
1667348700000|2022-11-02 00:25:00|218.82|216.02|218.36|215.56|219.28|216.48|218.36|215.56|0
1667349000000|2022-11-02 00:30:00|218.27|215.47|217.72|214.92|218.54|215.74|217.26|214.46|0
1667349300000|2022-11-02 00:35:00|217.81|215.01|216.35|213.55|217.81|215.01|216.21|213.41|0
1667349600000|2022-11-02 00:40:00|216.44|213.64|216.43|213.63|216.98|214.18|216.25|213.45|0
1667349900000|2022-11-02 00:45:00|216.34|213.54|216.07|213.27|216.43|213.63|215.62|212.82|0
1667350200000|2022-11-02 00:50:00|215.98|213.18|216.7|213.9|216.89|214.09|215.7|212.9|0
1667350500000|2022-11-02 00:55:00|216.79|213.99|216.06|213.26|216.89|214.09|215.97|213.17|0
1667350800000|2022-11-02 01:00:00|215.97|213.17|216.66|213.86|216.79|213.99|215.88|213.08|0
1667351100000|2022-11-02 01:05:00|216.7|213.9|216.61|213.81|216.7|213.9|216.15|213.35|0
1667351400000|2022-11-02 01:10:00|216.51|213.71|215.79|212.99|216.61|213.81|215.69|212.89|0
1667351700000|2022-11-02 01:15:00|215.69|212.89|215.51|212.71|215.88|213.08|215.38|212.58|0
1667352000000|2022-11-02 01:20:00|215.42|212.62|216.45|213.65|216.58|213.78|215.24|212.44|0
1667352300000|2022-11-02 01:25:00|216.4|213.6|216.63|213.83|216.67|213.87|216.22|213.42|0
1667352600000|2022-11-02 01:30:00|216.67|213.87|216.58|213.78|216.67|213.87|216.4|213.6|0
1667352900000|2022-11-02 01:35:00|216.49|213.69|215.58|212.78|216.58|213.78|215.49|212.69|0
1667353200000|2022-11-02 01:40:00|215.63|212.83|216.12|213.32|216.3|213.5|215.58|212.78|0
1667353500000|2022-11-02 01:45:00|216.17|213.37|216.48|213.68|216.66|213.86|215.94|213.14|0
1667353800000|2022-11-02 01:50:00|216.53|213.73|216.48|213.68|216.75|213.95|216.3|213.5|0
1667354100000|2022-11-02 01:55:00|216.43|213.63|216.29|213.49|216.66|213.86|216.11|213.31|0
1667354400000|2022-11-02 02:00:00|216.2|213.4|216.61|213.81|216.75|213.95|216.02|213.22|0
1667354700000|2022-11-02 02:05:00|216.56|213.76|217.29|214.49|217.29|214.49|216.56|213.76|0
1667355000000|2022-11-02 02:10:00|217.2|214.4|217.01|214.21|217.2|214.4|216.92|214.12|0
1667355300000|2022-11-02 02:15:00|217.06|214.26|217.19|214.39|217.38|214.58|216.74|213.94|0
1667355600000|2022-11-02 02:20:00|217.1|214.3|217.28|214.48|217.65|214.85|217.1|214.3|0
1667355900000|2022-11-02 02:25:00|217.37|214.57|216.73|213.93|217.37|214.57|216.64|213.84|0
1667356200000|2022-11-02 02:30:00|216.83|214.03|216.73|213.93|216.92|214.12|216.46|213.66|0
1667356500000|2022-11-02 02:35:00|216.64|213.84|216.19|213.39|216.73|213.93|216.05|213.25|0
1667356800000|2022-11-02 02:40:00|216.28|213.48|216.18|213.38|216.46|213.66|216.09|213.29|0
1667357100000|2022-11-02 02:45:00|216.14|213.34|215.73|212.93|216.27|213.47|215.64|212.84|0
1667357400000|2022-11-02 02:50:00|215.82|213.02|215.86|213.06|216|213.2|215.64|212.84|0
1667357700000|2022-11-02 02:55:00|215.82|213.02|215.81|213.01|215.91|213.11|215.36|212.56|0
1667358000000|2022-11-02 03:00:00|215.91|213.11|216.9|214.1|216.99|214.19|215.91|213.11|0
1667358300000|2022-11-02 03:05:00|216.81|214.01|216.44|213.64|216.9|214.1|216.44|213.64|0
1667358600000|2022-11-02 03:10:00|216.54|213.74|216.62|213.82|217.08|214.28|216.53|213.73|0
1667358900000|2022-11-02 03:15:00|216.53|213.73|216.08|213.28|216.99|214.19|215.99|213.19|0
1667359200000|2022-11-02 03:20:00|215.99|213.19|215.35|212.55|216.08|213.28|214.99|212.19|0
1667359500000|2022-11-02 03:25:00|215.44|212.64|215.67|212.87|215.71|212.91|215.26|212.46|0
1667359800000|2022-11-02 03:30:00|215.62|212.82|215.98|213.18|216.16|213.36|215.35|212.55|0
1667360100000|2022-11-02 03:35:00|216.03|213.23|215.93|213.13|216.25|213.45|215.71|212.91|0
1667360400000|2022-11-02 03:40:00|215.98|213.18|216.16|213.36|216.43|213.63|215.89|213.09|0
1667360700000|2022-11-02 03:45:00|216.11|213.31|215.88|213.08|216.43|213.63|215.88|213.08|0
1667361000000|2022-11-02 03:50:00|215.93|213.13|215.88|213.08|215.97|213.17|215.34|212.54|0
1667361300000|2022-11-02 03:55:00|215.97|213.17|216.24|213.44|216.24|213.44|215.93|213.13|0
1667361600000|2022-11-02 04:00:00|216.06|213.26|216.42|213.62|216.51|213.71|216.06|213.26|0
1667361900000|2022-11-02 04:05:00|216.47|213.67|216.96|214.16|217.24|214.44|216.42|213.62|0
1667362200000|2022-11-02 04:10:00|217.14|214.34|216.87|214.07|217.51|214.71|216.83|214.03|0
1667362500000|2022-11-02 04:15:00|216.78|213.98|217.05|214.25|217.23|214.43|216.78|213.98|0
1667362800000|2022-11-02 04:20:00|216.96|214.16|217.14|214.34|217.14|214.34|216.68|213.88|0
1667363100000|2022-11-02 04:25:00|217.23|214.43|216.18|213.38|217.23|214.43|215.55|212.75|0
1667363400000|2022-11-02 04:30:00|216.14|213.34|216.23|213.43|216.46|213.66|215.96|213.16|0
1667363700000|2022-11-02 04:35:00|216.18|213.38|216.31|213.51|216.59|213.79|216.04|213.24|0
1667364000000|2022-11-02 04:40:00|216.22|213.42|215.95|213.15|216.31|213.51|215.86|213.06|0
1667364300000|2022-11-02 04:45:00|215.91|213.11|216.22|213.42|216.49|213.69|215.68|212.88|0
1667364600000|2022-11-02 04:50:00|216.31|213.51|215.76|212.96|216.31|213.51|215.67|212.87|0
1667364900000|2022-11-02 04:55:00|215.85|213.05|215.76|212.96|215.94|213.14|215.58|212.78|0
1667365200000|2022-11-02 05:00:00|215.67|212.87|215.4|212.6|215.67|212.87|214.9|212.1|0
1667365500000|2022-11-02 05:05:00|215.49|212.69|216.3|213.5|216.3|213.5|215.4|212.6|0
1667365800000|2022-11-02 05:10:00|216.21|213.41|215.57|212.77|216.21|213.41|215.48|212.68|0
1667366100000|2022-11-02 05:15:00|215.48|212.68|215.44|212.64|215.75|212.95|215.12|212.32|0
1667366400000|2022-11-02 05:20:00|215.39|212.59|215.39|212.59|215.48|212.68|214.98|212.18|0
1667366700000|2022-11-02 05:25:00|215.48|212.68|215.66|212.86|215.84|213.04|215.3|212.5|0
1667367000000|2022-11-02 05:30:00|215.57|212.77|215.93|213.13|215.93|213.13|215.47|212.67|0
1667367300000|2022-11-02 05:35:00|215.84|213.04|215.29|212.49|215.84|213.04|215.02|212.22|0
1667367600000|2022-11-02 05:40:00|215.2|212.4|215.11|212.31|215.38|212.58|214.93|212.13|0
1667367900000|2022-11-02 05:45:00|215.02|212.22|215.29|212.49|215.29|212.49|214.75|211.95|0
1667368200000|2022-11-02 05:50:00|215.2|212.4|215.28|212.48|215.47|212.67|214.92|212.12|0
1667368500000|2022-11-02 05:55:00|215.19|212.39|215.46|212.66|215.73|212.93|215.19|212.39|0
1667368800000|2022-11-02 06:00:00|215.51|212.71|216.19|213.39|216.37|213.57|215.37|212.57|0
1667369100000|2022-11-02 06:05:00|216.28|213.48|216.18|213.38|216.46|213.66|216.14|213.34|0
1667369400000|2022-11-02 06:10:00|216.09|213.29|216.91|214.11|217|214.2|216.09|213.29|0
1667369700000|2022-11-02 06:15:00|216.82|214.02|216.36|213.56|216.82|214.02|216.27|213.47|0
1667370000000|2022-11-02 06:20:00|216.63|213.83|216.81|214.01|217.36|214.56|216.54|213.74|0
1667370300000|2022-11-02 06:25:00|216.9|214.1|216.72|213.92|217.17|214.37|216.63|213.83|0
1667370600000|2022-11-02 06:30:00|216.63|213.83|217.08|214.28|217.08|214.28|216.26|213.46|0
1667370900000|2022-11-02 06:35:00|216.99|214.19|217.53|214.73|217.53|214.73|216.81|214.01|0
1667371200000|2022-11-02 06:40:00|217.72|214.92|217.71|214.91|217.99|215.19|217.17|214.37|0
1667371500000|2022-11-02 06:45:00|217.62|214.82|217.53|214.73|217.8|215|217.35|214.55|0
1667371800000|2022-11-02 06:50:00|217.48|214.68|217.8|215|218.03|215.23|217.35|214.55|0
1667372100000|2022-11-02 06:55:00|217.89|215.09|217.21|214.41|217.89|215.09|217.21|214.41|0
1667372400000|2022-11-02 07:00:00|217.25|214.45|217.43|214.63|217.98|215.18|217.25|214.45|0
1667372700000|2022-11-02 07:05:00|217.33|214.73|217.6|215|217.88|215.28|216.97|214.37|0
1667373000000|2022-11-02 07:10:00|217.56|214.96|218.1|215.5|218.15|215.55|217.05|214.45|0
1667373300000|2022-11-02 07:15:00|218.15|215.55|218.88|216.28|219.15|216.55|218.15|215.55|0
1667373600000|2022-11-02 07:20:00|218.69|216.09|218.69|216.09|218.97|216.37|218.51|215.91|0
1667373900000|2022-11-02 07:25:00|218.6|216|218.96|216.36|218.96|216.36|218.42|215.82|0
1667374200000|2022-11-02 07:30:00|219.1|216.5|218.6|216|219.1|216.5|218.32|215.72|0
1667374500000|2022-11-02 07:35:00|218.69|216.09|218.14|215.54|218.69|216.09|217.91|215.31|0
1667374800000|2022-11-02 07:40:00|218.18|215.58|218.32|215.72|218.96|216.36|217.86|215.26|0
1667375100000|2022-11-02 07:45:00|218.23|215.63|217.31|214.71|218.23|215.63|217.31|214.71|0
1667375400000|2022-11-02 07:50:00|217.4|214.8|217.36|214.76|217.4|214.8|216.58|213.98|0
1667375700000|2022-11-02 07:55:00|217.31|214.71|217.94|215.34|217.94|215.34|217.22|214.62|0
1667376000000|2022-11-02 08:00:00|217.85|215.25|216.81|214.21|218.13|215.53|216.21|213.61|0
1667376300000|2022-11-02 08:05:00|216.85|214.25|217.17|214.57|217.67|215.07|216.76|214.16|0
1667376600000|2022-11-02 08:10:00|217.21|214.61|217.35|214.75|217.48|214.88|216.48|213.88|0
1667376900000|2022-11-02 08:15:00|217.39|214.79|215.26|212.66|217.57|214.97|215.26|212.66|0
1667377200000|2022-11-02 08:20:00|215.21|212.61|215.12|212.52|215.39|212.79|214.76|212.16|0
1667377500000|2022-11-02 08:25:00|215.03|212.43|214.3|211.7|215.03|212.43|213.76|211.16|0
1667377800000|2022-11-02 08:30:00|214.21|211.61|214.8|212.2|214.93|212.33|213.85|211.25|0
1667378100000|2022-11-02 08:35:00|214.75|212.15|214.84|212.24|214.93|212.33|213.94|211.34|0
1667378400000|2022-11-02 08:40:00|214.75|212.15|214.93|212.33|215.07|212.47|214.21|211.61|0
1667378700000|2022-11-02 08:45:00|214.84|212.24|215.38|212.78|215.47|212.87|214.57|211.97|0
1667379000000|2022-11-02 08:50:00|215.47|212.87|215.38|212.78|215.65|213.05|214.93|212.33|0
1667379300000|2022-11-02 08:55:00|215.33|212.73|215.37|212.77|215.74|213.14|215.1|212.5|0
1667379600000|2022-11-02 09:00:00|215.46|212.86|215.37|212.77|216.1|213.5|214.61|212.01|0
1667379900000|2022-11-02 09:05:00|215.42|212.82|216.78|214.18|217|214.4|215.1|212.5|0
1667380200000|2022-11-02 09:10:00|216.73|214.13|217.46|214.86|217.55|214.95|216.73|214.13|0
1667380500000|2022-11-02 09:15:00|217.55|214.95|217.73|215.13|218.18|215.58|216.73|214.13|0
1667380800000|2022-11-02 09:20:00|217.82|215.22|218.5|215.9|218.69|216.09|217.36|214.76|0
1667381100000|2022-11-02 09:25:00|218.55|215.95|218.91|216.31|219.37|216.77|217.91|215.31|0
1667381400000|2022-11-02 09:30:00|219|216.4|218.45|215.85|219.19|216.59|218.27|215.67|0
1667381700000|2022-11-02 09:35:00|218.54|215.94|218.45|215.85|218.81|216.21|218.08|215.48|0
1667382000000|2022-11-02 09:40:00|218.5|215.9|218.72|216.12|219|216.4|218.45|215.85|0
1667382300000|2022-11-02 09:45:00|218.63|216.03|218.54|215.94|218.68|216.08|217.99|215.39|0
1667382600000|2022-11-02 09:50:00|218.44|215.84|218.35|215.75|218.81|216.21|218.17|215.57|0
1667382900000|2022-11-02 09:55:00|218.4|215.8|217.89|215.29|218.53|215.93|217.71|215.11|0
1667383200000|2022-11-02 10:00:00|217.98|215.38|218.16|215.56|218.53|215.93|217.71|215.11|0
1667383500000|2022-11-02 10:05:00|218.35|215.75|218.34|215.74|218.53|215.93|217.84|215.24|0
1667383800000|2022-11-02 10:10:00|218.25|215.65|218.16|215.56|218.52|215.92|217.7|215.1|0
1667384100000|2022-11-02 10:15:00|218.07|215.47|218.34|215.74|218.52|215.92|218.07|215.47|0
1667384400000|2022-11-02 10:20:00|218.25|215.65|217.97|215.37|218.52|215.92|217.97|215.37|0
1667384700000|2022-11-02 10:25:00|217.88|215.28|218.7|216.1|219.07|216.47|217.7|215.1|0
1667385000000|2022-11-02 10:30:00|218.66|216.06|218.88|216.28|219.43|216.83|218.24|215.64|0
1667385300000|2022-11-02 10:35:00|218.79|216.19|219.52|216.92|220.17|217.57|218.79|216.19|0
1667385600000|2022-11-02 10:40:00|219.61|217.01|220.44|217.84|220.72|218.12|219.52|216.92|0
1667385900000|2022-11-02 10:45:00|220.35|217.75|220.34|217.74|220.53|217.93|219.61|217.01|0
1667386200000|2022-11-02 10:50:00|220.25|217.65|220.43|217.83|220.9|218.3|220.07|217.47|0
1667386500000|2022-11-02 10:55:00|220.34|217.74|219.42|216.82|220.53|217.93|219.33|216.73|0
1667386800000|2022-11-02 11:00:00|219.51|216.91|219.69|217.09|219.83|217.23|219.19|216.59|0
1667387100000|2022-11-02 11:05:00|219.79|217.19|219.51|216.91|220.43|217.83|219.51|216.91|0
1667387400000|2022-11-02 11:10:00|219.6|217|218.86|216.26|219.6|217|218.82|216.22|0
1667387700000|2022-11-02 11:15:00|218.82|216.22|218.5|215.9|218.82|216.22|218.5|215.9|0
1667388000000|2022-11-02 11:20:00|218.68|216.08|219.04|216.44|219.23|216.63|218.4|215.8|0
1667388300000|2022-11-02 11:25:00|219.13|216.53|218.86|216.26|219.59|216.99|218.67|216.07|0
1667388600000|2022-11-02 11:30:00|218.77|216.17|218.31|215.71|219.04|216.44|218.31|215.71|0
1667388900000|2022-11-02 11:35:00|218.4|215.8|218.21|215.61|218.85|216.25|218.03|215.43|0
1667389200000|2022-11-02 11:40:00|218.12|215.52|218.48|215.88|218.76|216.16|218.03|215.43|0
1667389500000|2022-11-02 11:45:00|218.58|215.98|217.84|215.24|218.67|216.07|217.84|215.24|0
1667389800000|2022-11-02 11:50:00|217.93|215.33|218.02|215.42|218.57|215.97|217.39|214.79|0
1667390100000|2022-11-02 11:55:00|217.93|215.33|217.66|215.06|218.02|215.42|217.38|214.78|0
1667390400000|2022-11-02 12:00:00|217.75|215.15|217.74|215.14|217.75|215.15|217.11|214.51|0
1667390700000|2022-11-02 12:05:00|217.79|215.19|218.8|216.2|218.8|216.2|217.56|214.96|0
1667391000000|2022-11-02 12:10:00|218.84|216.24|218.65|216.05|219.02|216.42|218.47|215.87|0
1667391300000|2022-11-02 12:15:00|218.43|215.83|220.49|217.89|222.71|220.11|218.43|215.83|0
1667391600000|2022-11-02 12:20:00|220.67|218.07|219.75|217.15|220.95|218.35|219.11|216.51|0
1667391900000|2022-11-02 12:25:00|219.93|217.33|220.48|217.88|220.9|218.3|219.75|217.15|0
1667392200000|2022-11-02 12:30:00|220.53|217.93|219.84|217.24|221.5|218.9|219.84|217.24|0
1667392500000|2022-11-02 12:35:00|219.89|217.29|219.1|216.5|220.02|217.42|219.01|216.41|0
1667392800000|2022-11-02 12:40:00|219.19|216.59|222.79|220.19|223.35|220.75|219.1|216.5|0
1667393100000|2022-11-02 12:45:00|222.88|220.28|222.05|219.45|222.98|220.38|221.77|219.17|0
1667393400000|2022-11-02 12:50:00|222|219.4|220.93|218.33|222.23|219.63|220.93|218.33|0
1667393700000|2022-11-02 12:55:00|220.84|218.24|220.84|218.24|221.12|218.52|220.1|217.5|0
1667394000000|2022-11-02 13:00:00|220.93|218.33|220.61|218.01|221.49|218.89|220.56|217.96|0
1667394300000|2022-11-02 13:05:00|220.56|217.96|220.74|218.14|221.11|218.51|220.28|217.68|0
1667394600000|2022-11-02 13:10:00|220.84|218.24|221.3|218.7|221.57|218.97|220.65|218.05|0
1667394900000|2022-11-02 13:15:00|221.2|218.6|221.94|219.34|222.22|219.62|220.93|218.33|0
1667395200000|2022-11-02 13:20:00|222.03|219.43|220.92|218.32|222.13|219.53|220.83|218.23|0
1667395500000|2022-11-02 13:25:00|220.83|218.23|222.12|219.52|222.12|219.52|220.78|218.18|0
1667395800000|2022-11-02 13:30:00|222.08|219.48|224.68|222.08|226.18|223.58|221.66|219.06|0
1667396100000|2022-11-02 13:35:00|224.78|222.18|225.52|222.92|226.09|223.49|223.75|221.15|0
1667396400000|2022-11-02 13:40:00|225.34|222.74|225.43|222.83|225.9|223.3|223.93|221.33|0
1667396700000|2022-11-02 13:45:00|225.8|223.2|225.71|223.11|226.84|224.24|224.4|221.8|0
1667397000000|2022-11-02 13:50:00|225.99|223.39|225.7|223.1|226.27|223.67|224.67|222.07|0
1667397300000|2022-11-02 13:55:00|225.8|223.2|227.21|224.61|227.31|224.71|225.24|222.64|0
1667397600000|2022-11-02 14:00:00|227.3|224.7|225.7|223.1|227.49|224.89|225.51|222.91|0
1667397900000|2022-11-02 14:05:00|225.42|222.82|226.26|223.66|226.73|224.13|224.95|222.35|0
1667398200000|2022-11-02 14:10:00|226.07|223.47|227.3|224.7|227.3|224.7|225.41|222.81|0
1667398500000|2022-11-02 14:15:00|227.49|224.89|227.01|224.41|227.86|225.26|226.83|224.23|0
1667398800000|2022-11-02 14:20:00|227.2|224.6|227.77|225.17|228.15|225.55|227.2|224.6|0
1667399100000|2022-11-02 14:25:00|227.96|225.36|227.86|225.26|228.52|225.92|227.48|224.88|0
1667399400000|2022-11-02 14:30:00|227.76|225.16|227.38|224.78|228.33|225.73|227.29|224.69|0
1667399700000|2022-11-02 14:35:00|227.48|224.88|227.19|224.59|228.43|225.83|226.81|224.21|0
1667400000000|2022-11-02 14:40:00|227.1|224.5|226.81|224.21|227.95|225.35|226.34|223.74|0
1667400300000|2022-11-02 14:45:00|227.1|224.5|226.43|223.83|227.1|224.5|225.87|223.27|0
1667400600000|2022-11-02 14:50:00|226.34|223.74|225.02|222.42|227.28|224.68|224.83|222.23|0
1667400900000|2022-11-02 14:55:00|225.11|222.51|226.24|223.64|226.24|223.64|224.74|222.14|0
1667401200000|2022-11-02 15:00:00|226.15|223.55|225.86|223.26|226.15|223.55|224.92|222.32|0
1667401500000|2022-11-02 15:05:00|225.77|223.17|225.86|223.26|226.33|223.73|225.2|222.6|0
1667401800000|2022-11-02 15:10:00|225.95|223.35|227.18|224.58|227.37|224.77|225.48|222.88|0
1667402100000|2022-11-02 15:15:00|227.27|224.67|226.8|224.2|227.93|225.33|226.51|223.91|0
1667402400000|2022-11-02 15:20:00|226.89|224.29|226.04|223.44|227.46|224.86|225.85|223.25|0
1667402700000|2022-11-02 15:25:00|226.13|223.53|226.6|224|227.45|224.85|225.95|223.35|0
1667403000000|2022-11-02 15:30:00|226.7|224.1|225.94|223.34|227.26|224.66|225.85|223.25|0
1667403300000|2022-11-02 15:35:00|226.04|223.44|226.6|224|226.6|224|225.1|222.5|0
1667403600000|2022-11-02 15:40:00|226.69|224.09|225.56|222.96|226.88|224.28|225.09|222.49|0
1667403900000|2022-11-02 15:45:00|225.47|222.87|225.09|222.49|225.94|223.34|224.9|222.3|0
1667404200000|2022-11-02 15:50:00|225|222.4|225.37|222.77|225.84|223.24|224.81|222.21|0
1667404500000|2022-11-02 15:55:00|225.46|222.86|226.31|223.71|226.59|223.99|224.9|222.3|0
1667404800000|2022-11-02 16:00:00|226.21|223.61|226.21|223.61|227.06|224.46|225.93|223.33|0
1667405100000|2022-11-02 16:05:00|226.12|223.52|227.53|224.93|228.38|225.78|225.55|222.95|0
1667405400000|2022-11-02 16:10:00|227.62|225.02|228.29|225.69|228.38|225.78|227.15|224.55|0
1667405700000|2022-11-02 16:15:00|228.19|225.59|228.66|226.06|229.23|226.63|228.1|225.5|0
1667406000000|2022-11-02 16:20:00|228.85|226.25|229.23|226.63|229.61|227.01|228.28|225.68|0
1667406300000|2022-11-02 16:25:00|229.33|226.73|230.13|227.53|230.13|227.53|228.2|225.6|0
1667406600000|2022-11-02 16:30:00|230.23|227.63|230.22|227.62|230.32|227.72|229.56|226.96|0
1667406900000|2022-11-02 16:35:00|230.32|227.72|231.27|228.67|231.46|228.86|230.03|227.43|0
1667407200000|2022-11-02 16:40:00|231.18|228.58|229.06|226.46|231.27|228.67|229.06|226.46|0
1667407500000|2022-11-02 16:45:00|228.97|226.37|228.3|225.7|229.06|226.46|228.3|225.7|0
1667407800000|2022-11-02 16:50:00|228.39|225.79|227.63|225.03|228.49|225.89|227.54|224.94|0
1667408100000|2022-11-02 16:55:00|227.73|225.13|226.78|224.18|227.73|225.13|226.03|223.43|0
1667408400000|2022-11-02 17:00:00|226.97|224.37|227.34|224.74|227.53|224.93|226.68|224.08|0
1667408700000|2022-11-02 17:05:00|227.25|224.65|227.63|225.03|227.82|225.22|226.97|224.37|0
1667409000000|2022-11-02 17:10:00|227.53|224.93|228.29|225.69|228.48|225.88|227.15|224.55|0
1667409300000|2022-11-02 17:15:00|228.38|225.78|227.62|225.02|228.38|225.78|227.43|224.83|0
1667409600000|2022-11-02 17:20:00|227.72|225.12|228|225.4|228.28|225.68|227.43|224.83|0
1667409900000|2022-11-02 17:25:00|228.09|225.49|228.09|225.49|228.57|225.97|227.9|225.3|0
1667410200000|2022-11-02 17:30:00|228|225.4|227.52|224.92|228.38|225.78|227.24|224.64|0
1667410500000|2022-11-02 17:35:00|227.43|224.83|225.82|223.22|227.9|225.3|225.82|223.22|0
1667410800000|2022-11-02 17:40:00|225.72|223.12|225.34|222.74|225.72|223.12|223.66|221.06|0
1667411100000|2022-11-02 17:45:00|225.25|222.65|223.89|221.29|225.34|222.74|223.29|220.69|0
1667411400000|2022-11-02 17:50:00|223.66|221.06|223.38|220.78|223.94|221.34|222.36|219.76|0
1667411700000|2022-11-02 17:55:00|223.19|220.59|225.24|221.34|225.66|222.45|223|220.4|0
1667412000000|2022-11-02 18:00:00|224.96|221.06|209.24|205.08|227.96|224.06|208.99|204.31|0
1667412300000|2022-11-02 18:05:00|209.11|204.95|212.07|207.91|215.28|211.12|208.44|204.28|0
1667412600000|2022-11-02 18:10:00|212.29|208.13|213.22|209.06|215.92|211.76|211.27|207.11|0
1667412900000|2022-11-02 18:15:00|212.6|208.44|214.18|210.8|217.64|213.48|211.35|207.19|0
1667413200000|2022-11-02 18:20:00|214.45|211.07|212.87|209.23|215.66|212.02|212.33|208.69|0
1667413500000|2022-11-02 18:25:00|212.69|209.05|208.44|204.8|213.32|209.68|208.35|204.71|0
1667413800000|2022-11-02 18:30:00|207.82|204.18|211.96|207.28|215.41|210.73|207.03|202.35|0
1667414100000|2022-11-02 18:35:00|212.67|207.99|221.5|216.82|229.35|224.67|206.77|202.09|0
1667414400000|2022-11-02 18:40:00|222.15|217.47|218.08|213.4|222.75|218.07|209.89|205.21|0
1667414700000|2022-11-02 18:45:00|219.09|214.41|222.73|219.09|224.08|220.44|215.08|210.4|0
1667415000000|2022-11-02 18:50:00|223.19|219.55|236.75|233.11|239.6|235.96|221.8|218.16|0
1667415300000|2022-11-02 18:55:00|236.26|232.62|232.67|229.03|237.63|233.99|231.9|228.26|0
1667415600000|2022-11-02 19:00:00|232.96|229.32|233.15|229.51|236.07|232.43|230.37|226.73|0
1667415900000|2022-11-02 19:05:00|233.06|229.42|225.9|222.26|233.64|230|224.35|220.71|0
1667416200000|2022-11-02 19:10:00|227.13|223.49|230.72|227.08|230.92|227.28|225.74|222.1|0
1667416500000|2022-11-02 19:15:00|231.3|227.66|236.32|233.72|236.84|233.72|231.21|227.57|0
1667416800000|2022-11-02 19:20:00|237.2|234.6|240.92|238.32|240.92|238.32|237.2|234.6|0
1667417100000|2022-11-02 19:25:00|240.62|238.02|243.15|240.55|246.41|243.81|240.42|237.82|0
1667417400000|2022-11-02 19:30:00|243.46|240.86|245.24|242.64|247.13|244.53|243.46|240.86|0
1667417700000|2022-11-02 19:35:00|245.59|242.99|245.2|242.6|248.86|246.26|243.88|241.28|0
1667418000000|2022-11-02 19:40:00|245.8|243.2|245.8|243.2|247.33|244.73|244.69|242.09|0
1667418300000|2022-11-02 19:45:00|245.9|243.3|248.75|246.15|249.98|247.38|245.9|243.3|0
1667418600000|2022-11-02 19:50:00|249.42|246.82|253.18|250.58|254.22|251.62|249.16|246.56|0
1667418900000|2022-11-02 19:55:00|253.49|250.89|254.32|251.72|254.42|251.82|250.8|248.2|0
1667419200000|2022-11-02 20:00:00|254.42|251.82|256.3|253.7|257.56|254.96|254.42|251.82|0
1667419500000|2022-11-02 20:05:00|256.51|253.91|256.3|253.7|256.72|254.12|255.46|252.86|0
1667419800000|2022-11-02 20:10:00|256.19|253.59|255.98|253.38|256.3|253.7|255.36|252.76|0
1667420100000|2022-11-02 20:15:00|256.45|253.65|255.98|253.18|257.34|254.54|255.87|253.07|0
1667420400000|2022-11-02 20:20:00|256.08|253.28|255.03|252.23|256.08|253.28|254.83|252.03|0
1667420700000|2022-11-02 20:25:00|255.35|252.55|254.51|251.71|255.56|252.76|254.51|251.71|0
1667421000000|2022-11-02 20:30:00|254.62|251.82|253.57|250.77|254.72|251.92|253.47|250.67|0
1667421300000|2022-11-02 20:35:00|253.47|250.67|252.95|250.15|253.57|250.77|252.95|250.15|0
1667421600000|2022-11-02 20:40:00|253.05|250.25|253.05|250.25|253.57|250.77|252.95|250.15|0
1667421900000|2022-11-02 20:45:00|253.1|250.3|253.26|250.46|253.67|250.87|252.63|249.83|0
1667422200000|2022-11-02 20:50:00|253.36|250.56|254.19|251.39|254.5|251.7|253.26|250.46|0
1667422500000|2022-11-02 20:55:00|254.24|251.44|254.45|251.65|254.6|251.8|254.08|251.28|0
1667422800000|2022-11-02 21:00:00|254.4|251.6|254.33|251.53|254.45|251.65|254.22|251.42|0
1667423100000|2022-11-02 21:05:00|254.31|251.51|254.57|251.77|254.75|251.95|254.31|251.51|0
1667423400000|2022-11-02 21:10:00|254.58|251.78|254.72|251.92|254.8|252|254.49|251.69|0
1667423700000|2022-11-02 21:15:00|254.73|251.93|254.52|251.72|254.73|251.93|254.5|251.7|0
1667424000000|2022-11-02 21:20:00|254.5|251.7|254.53|251.73|254.58|251.78|254.44|251.64|0
1667424300000|2022-11-02 21:25:00|254.54|251.74|254.51|251.71|254.59|251.79|254.45|251.65|0
1667424600000|2022-11-02 21:30:00|254.47|251.67|254.65|251.85|254.72|251.92|254.33|251.53|0
1667424900000|2022-11-02 21:35:00|254.66|251.86|253.95|251.15|254.71|251.91|253.95|251.15|0
1667425200000|2022-11-02 21:40:00|253.96|251.16|253.77|250.97|253.96|251.16|253.5|250.7|0
1667425500000|2022-11-02 21:45:00|253.75|250.95|253.63|250.83|253.84|251.04|253.57|250.77|0
1667425800000|2022-11-02 21:50:00|253.59|250.79|253.5|250.7|253.63|250.83|253.44|250.64|0
1667426100000|2022-11-02 21:55:00|253.53|250.73|254.15|251.35|254.15|251.35|253.53|250.73|0
1667426400000|2022-11-02 22:00:00|254.42|251.62|256.72|253.92|256.72|253.92|253.59|250.79|0
1667426700000|2022-11-02 22:05:00|256.56|253.76|258.66|255.86|259.19|256.39|256.45|253.65|0
1667427000000|2022-11-02 22:10:00|258.55|255.75|256.82|254.02|258.55|255.75|256.76|253.96|0
1667427300000|2022-11-02 22:15:00|256.97|254.17|256.24|253.44|257.18|254.38|255.92|253.12|0
1667427600000|2022-11-02 22:20:00|256.13|253.33|256.03|253.23|256.45|253.65|255.71|252.91|0
1667427900000|2022-11-02 22:25:00|256.13|253.33|256.44|253.64|256.44|253.64|255.92|253.12|0
1667428200000|2022-11-02 22:30:00|256.5|253.7|255.97|253.17|256.5|253.7|255.81|253.01|0
1667428500000|2022-11-02 22:35:00|255.92|253.12|256.02|253.22|256.08|253.28|255.5|252.7|0
1667428800000|2022-11-02 22:40:00|256.12|253.32|256.02|253.22|256.18|253.38|255.5|252.7|0
1667429100000|2022-11-02 22:45:00|256.23|253.43|257.01|254.21|257.38|254.58|255.76|252.96|0
1667429400000|2022-11-02 22:50:00|256.96|254.16|257.16|254.36|257.59|254.79|256.12|253.32|0
1667429700000|2022-11-02 22:55:00|257.06|254.26|257.16|254.36|257.74|254.94|256.74|253.94|0
1667430000000|2022-11-02 23:00:00|257.27|254.47|258.63|255.83|258.95|256.15|257.06|254.26|0
1667430300000|2022-11-02 23:05:00|258.74|255.94|257.79|254.99|258.74|255.94|257.58|254.78|0
1667430600000|2022-11-02 23:10:00|257.89|255.09|257.58|254.78|258|255.2|257.05|254.25|0
1667430900000|2022-11-02 23:15:00|257.63|254.83|258.63|255.83|258.73|255.93|257.63|254.83|0
1667431200000|2022-11-02 23:20:00|258.68|255.88|259.15|256.35|259.36|256.56|258.41|255.61|0
1667431500000|2022-11-02 23:25:00|259.26|256.46|258.73|255.93|259.36|256.56|258.26|255.46|0
1667431800000|2022-11-02 23:30:00|258.83|256.03|258.09|255.29|259.04|256.24|257.67|254.87|0
1667432100000|2022-11-02 23:35:00|258.2|255.4|258.3|255.5|258.51|255.71|258.09|255.29|0
1667432400000|2022-11-02 23:40:00|258.25|255.45|257.67|254.87|258.62|255.82|257.46|254.66|0
1667432700000|2022-11-02 23:45:00|257.56|254.76|257.14|254.34|257.67|254.87|257.04|254.24|0
1667433000000|2022-11-02 23:50:00|257.24|254.44|257.56|254.76|257.66|254.86|257.14|254.34|0
1667433300000|2022-11-02 23:55:00|257.45|254.65|257.98|255.18|257.98|255.18|257.45|254.65|0
1667433600000|2022-11-03 00:00:00|257.77|254.97|258.77|255.97|258.77|255.97|257.66|254.86|0
1667433900000|2022-11-03 00:05:00|258.92|256.12|258.6|255.8|258.92|256.12|258.18|255.38|0
1667434200000|2022-11-03 00:10:00|258.66|255.86|257.86|255.06|258.71|255.91|257.76|254.96|0
1667434500000|2022-11-03 00:15:00|257.76|254.96|257.65|254.85|257.86|255.06|257.23|254.43|0
1667434800000|2022-11-03 00:20:00|257.76|254.96|257.02|254.22|257.86|255.06|256.91|254.11|0
1667435100000|2022-11-03 00:25:00|257.12|254.32|257.33|254.53|257.96|255.16|256.91|254.11|0
1667435400000|2022-11-03 00:30:00|257.28|254.48|256.91|254.11|257.44|254.64|256.49|253.69|0
1667435700000|2022-11-03 00:35:00|257.01|254.21|257.33|254.53|257.54|254.74|257.01|254.21|0
1667436000000|2022-11-03 00:40:00|257.22|254.42|257.01|254.21|257.54|254.74|257.01|254.21|0
1667436300000|2022-11-03 00:45:00|257.12|254.32|256.27|253.47|257.17|254.37|256.12|253.32|0
1667436600000|2022-11-03 00:50:00|256.17|253.37|256.17|253.37|256.48|253.68|256.06|253.26|0
1667436900000|2022-11-03 00:55:00|256.06|253.26|255.43|252.63|256.06|253.26|255.43|252.63|0
1667437200000|2022-11-03 01:00:00|255.12|252.32|254.6|251.8|255.85|253.05|254.6|251.8|0
1667437500000|2022-11-03 01:05:00|254.7|251.9|254.28|251.48|255.12|252.32|254.18|251.38|0
1667437800000|2022-11-03 01:10:00|254.18|251.38|253.66|250.86|254.49|251.69|253.55|250.75|0
1667438100000|2022-11-03 01:15:00|253.86|251.06|252.84|250.04|254.07|251.27|251.51|248.71|0
1667438400000|2022-11-03 01:20:00|252.79|249.99|250.61|247.81|253.05|250.25|250.41|247.61|0
1667438700000|2022-11-03 01:25:00|250.67|247.87|250.71|247.91|251.29|248.49|250.2|247.4|0
1667439000000|2022-11-03 01:30:00|250.61|247.81|250.4|247.6|250.92|248.12|249.78|246.98|0
1667439300000|2022-11-03 01:35:00|250.5|247.7|249.78|246.98|250.71|247.91|249.68|246.88|0
1667439600000|2022-11-03 01:40:00|249.68|246.88|249.63|246.83|249.99|247.19|249.06|246.26|0
1667439900000|2022-11-03 01:45:00|249.57|246.77|250.29|247.49|250.39|247.59|249.36|246.56|0
1667440200000|2022-11-03 01:50:00|250.24|247.44|250.19|247.39|250.81|248.01|249.98|247.18|0
1667440500000|2022-11-03 01:55:00|250.08|247.28|251.01|248.21|251.01|248.21|249.77|246.97|0
1667440800000|2022-11-03 02:00:00|250.91|248.11|250.49|247.69|251.22|248.42|250.39|247.59|0
1667441100000|2022-11-03 02:05:00|250.59|247.79|251.21|248.41|251.42|248.62|250.39|247.59|0
1667441400000|2022-11-03 02:10:00|251.11|248.31|250.69|247.89|251.63|248.83|250.69|247.89|0
1667441700000|2022-11-03 02:15:00|250.59|247.79|249.71|246.91|250.59|247.79|249.71|246.91|0
1667442000000|2022-11-03 02:20:00|249.76|246.96|249.25|246.45|249.97|247.17|249.04|246.24|0
1667442300000|2022-11-03 02:25:00|249.45|246.65|249.65|246.85|249.66|246.86|249.24|246.44|0
1667442600000|2022-11-03 02:30:00|249.55|246.75|250.06|247.26|250.17|247.37|249.55|246.75|0
1667442900000|2022-11-03 02:35:00|250.12|247.32|249.75|246.95|250.27|247.47|249.65|246.85|0
1667443200000|2022-11-03 02:40:00|249.65|246.85|250.58|247.78|250.58|247.78|249.65|246.85|0
1667443500000|2022-11-03 02:45:00|250.47|247.67|250.88|248.08|250.99|248.19|250.37|247.57|0
1667443800000|2022-11-03 02:50:00|250.99|248.19|251.19|248.39|251.3|248.5|250.26|247.46|0
1667444100000|2022-11-03 02:55:00|251.09|248.29|250.88|248.08|251.09|248.29|250.47|247.67|0
1667444400000|2022-11-03 03:00:00|250.78|247.98|249.74|246.94|250.78|247.98|249.74|246.94|0
1667444700000|2022-11-03 03:05:00|249.64|246.84|248.81|246.01|249.64|246.84|248.3|245.5|0
1667445000000|2022-11-03 03:10:00|248.76|245.96|249.02|246.22|249.22|246.42|248.51|245.71|0
1667445300000|2022-11-03 03:15:00|248.91|246.11|249.84|247.04|249.84|247.04|248.81|246.01|0
1667445600000|2022-11-03 03:20:00|249.74|246.94|249.84|247.04|250.04|247.24|249.53|246.73|0
1667445900000|2022-11-03 03:25:00|249.73|246.93|250.09|247.29|250.25|247.45|249.63|246.83|0
1667446200000|2022-11-03 03:30:00|250.14|247.34|250.04|247.24|250.35|247.55|249.93|247.13|0
1667446500000|2022-11-03 03:35:00|249.99|247.19|250.14|247.34|250.14|247.34|249.73|246.93|0
1667446800000|2022-11-03 03:40:00|250.04|247.24|249.11|246.31|250.04|247.24|249.11|246.31|0
1667447100000|2022-11-03 03:45:00|249|246.2|249.41|246.61|249.52|246.72|249|246.2|0
1667447400000|2022-11-03 03:50:00|249.52|246.72|249.51|246.71|249.82|247.02|249.41|246.61|0
1667447700000|2022-11-03 03:55:00|249.62|246.82|249.31|246.51|249.62|246.82|249.05|246.25|0
1667448000000|2022-11-03 04:00:00|249.2|246.4|249.1|246.3|249.2|246.4|248.58|245.78|0
1667448300000|2022-11-03 04:05:00|249.05|246.25|248.94|246.14|249.2|246.4|248.69|245.89|0
1667448600000|2022-11-03 04:10:00|248.89|246.09|248.48|245.68|248.99|246.19|248.48|245.68|0
1667448900000|2022-11-03 04:15:00|248.37|245.57|249.09|246.29|249.09|246.29|248.27|245.47|0
1667449200000|2022-11-03 04:20:00|248.99|246.19|248.88|246.08|248.99|246.19|248.58|245.78|0
1667449500000|2022-11-03 04:25:00|248.78|245.98|249.09|246.29|249.24|246.44|248.78|245.98|0
1667449800000|2022-11-03 04:30:00|248.98|246.18|248.88|246.08|249.29|246.49|248.57|245.77|0
1667450100000|2022-11-03 04:35:00|248.78|245.98|249.39|246.59|249.49|246.69|248.78|245.98|0
1667450400000|2022-11-03 04:40:00|249.34|246.54|249.39|246.59|249.96|247.16|249.34|246.54|0
1667450700000|2022-11-03 04:45:00|249.29|246.49|249.28|246.48|249.49|246.69|249.24|246.44|0
1667451000000|2022-11-03 04:50:00|249.39|246.59|250.11|247.31|250.31|247.51|249.18|246.38|0
1667451300000|2022-11-03 04:55:00|250|247.2|249.79|246.99|250.11|247.31|249.59|246.79|0
1667451600000|2022-11-03 05:00:00|249.69|246.89|249.17|246.37|250.05|247.25|248.97|246.17|0
1667451900000|2022-11-03 05:05:00|249.28|246.48|248.76|245.96|249.28|246.48|248.35|245.55|0
1667452200000|2022-11-03 05:10:00|248.86|246.06|248.66|245.86|248.86|246.06|248.35|245.55|0
1667452500000|2022-11-03 05:15:00|248.55|245.75|247.73|244.93|248.96|246.16|247.63|244.83|0
1667452800000|2022-11-03 05:20:00|247.78|244.98|248.34|245.54|248.34|245.54|247.73|244.93|0
1667453100000|2022-11-03 05:25:00|248.24|245.44|247.93|245.13|248.24|245.44|247.83|245.03|0
1667453400000|2022-11-03 05:30:00|247.98|245.18|248.03|245.23|248.24|245.44|247.11|244.31|0
1667453700000|2022-11-03 05:35:00|248.13|245.33|248.85|246.05|248.85|246.05|247.93|245.13|0
1667454000000|2022-11-03 05:40:00|248.75|245.95|248.85|246.05|249.26|246.46|248.34|245.54|0
1667454300000|2022-11-03 05:45:00|248.95|246.15|248.85|246.05|249.26|246.46|248.44|245.64|0
1667454600000|2022-11-03 05:50:00|248.95|246.15|248.95|246.15|249.05|246.25|248.69|245.89|0
1667454900000|2022-11-03 05:55:00|248.84|246.04|249.56|246.76|249.67|246.87|248.84|246.04|0
1667455200000|2022-11-03 06:00:00|249.66|246.86|249.87|247.07|249.97|247.17|249.35|246.55|0
1667455500000|2022-11-03 06:05:00|249.76|246.96|251|248.2|251.11|248.31|249.76|246.96|0
1667455800000|2022-11-03 06:10:00|251.21|248.41|252.09|249.29|252.97|250.17|251.21|248.41|0
1667456100000|2022-11-03 06:15:00|252.04|249.24|252.09|249.29|252.24|249.44|251.41|248.61|0
1667456400000|2022-11-03 06:20:00|252.03|249.23|252.65|249.85|252.66|249.86|251.98|249.18|0
1667456700000|2022-11-03 06:25:00|252.55|249.75|252.13|249.33|253.17|250.37|251.93|249.13|0
1667457000000|2022-11-03 06:30:00|252.24|249.44|251.56|248.76|252.34|249.54|251.4|248.6|0
1667457300000|2022-11-03 06:35:00|251.61|248.81|251.09|248.29|251.82|249.02|250.68|247.88|0
1667457600000|2022-11-03 06:40:00|250.99|248.19|250.06|247.26|251.09|248.29|250.01|247.21|0
1667457900000|2022-11-03 06:45:00|250.16|247.36|250.26|247.46|250.42|247.62|249.75|246.95|0
1667458200000|2022-11-03 06:50:00|250.36|247.56|250.67|247.87|250.88|248.08|250.36|247.56|0
1667458500000|2022-11-03 06:55:00|250.88|248.08|251.29|248.49|251.29|248.49|250.67|247.87|0
1667458800000|2022-11-03 07:00:00|251.39|248.59|251.49|248.69|251.6|248.8|249.64|246.84|0
1667459100000|2022-11-03 07:05:00|251.6|248.8|251.98|249.38|252.46|249.86|250.26|247.66|0
1667459400000|2022-11-03 07:10:00|252.19|249.59|251.67|249.07|252.29|249.69|250.12|247.52|0
1667459700000|2022-11-03 07:15:00|251.77|249.17|252.49|249.89|253.22|250.62|251.56|248.96|0
1667460000000|2022-11-03 07:20:00|252.6|250|254.16|251.56|254.78|252.18|252.6|250|0
1667460300000|2022-11-03 07:25:00|254.26|251.66|255.62|253.02|256.25|253.65|254.26|251.66|0
1667460600000|2022-11-03 07:30:00|255.72|253.12|256.19|253.59|256.25|253.65|254.78|252.18|0
1667460900000|2022-11-03 07:35:00|256.14|253.54|255.25|252.65|256.19|253.59|254.88|252.28|0
1667461200000|2022-11-03 07:40:00|255.3|252.7|255.51|252.91|255.72|253.12|254.67|252.07|0
1667461500000|2022-11-03 07:45:00|255.3|252.7|255.09|252.49|255.71|253.11|254.98|252.38|0
1667461800000|2022-11-03 07:50:00|255.04|252.44|255.35|252.75|256.08|253.48|254.77|252.17|0
1667462100000|2022-11-03 07:55:00|255.19|252.59|253.62|251.02|255.19|252.59|253.31|250.71|0
1667462400000|2022-11-03 08:00:00|253.41|250.81|254.19|251.59|256.08|253.48|253.2|250.6|0
1667462700000|2022-11-03 08:05:00|254.24|251.64|251.64|249.04|254.76|252.16|251.64|249.04|0
1667463000000|2022-11-03 08:10:00|251.44|248.84|251.02|248.42|252.89|250.29|251.02|248.42|0
1667463300000|2022-11-03 08:15:00|250.81|248.21|252.57|249.97|253.3|250.7|250.61|248.01|0
1667463600000|2022-11-03 08:20:00|252.78|250.18|254.91|252.31|254.97|252.37|252.36|249.76|0
1667463900000|2022-11-03 08:25:00|255.17|252.57|256.01|253.41|256.85|254.25|254.86|252.26|0
1667464200000|2022-11-03 08:30:00|256.06|253.46|257.27|254.67|257.8|255.2|254.96|252.36|0
1667464500000|2022-11-03 08:35:00|257.32|254.72|257.58|254.98|258.01|255.41|256.32|253.72|0
1667464800000|2022-11-03 08:40:00|257.69|255.09|256.74|254.14|257.69|255.09|255.48|252.88|0
1667465100000|2022-11-03 08:45:00|256.63|254.03|257.05|254.45|257.37|254.77|256.32|253.72|0
1667465400000|2022-11-03 08:50:00|256.95|254.35|257.79|255.19|258.37|255.77|256.42|253.82|0
1667465700000|2022-11-03 08:55:00|257.89|255.29|255.79|253.19|258.21|255.61|255.63|253.03|0
1667466000000|2022-11-03 09:00:00|256.21|253.61|254.95|252.35|256.31|253.71|253.9|251.3|0
1667466300000|2022-11-03 09:05:00|255.05|252.45|255.15|252.55|255.68|253.08|254.21|251.61|0
1667466600000|2022-11-03 09:10:00|255.21|252.61|255.57|252.97|256.31|253.71|254.63|252.03|0
1667466900000|2022-11-03 09:15:00|255.47|252.87|256.78|254.18|257.35|254.75|255.31|252.71|0
1667467200000|2022-11-03 09:20:00|256.83|254.23|255.36|252.76|257.78|255.18|254.83|252.23|0
1667467500000|2022-11-03 09:25:00|255.25|252.65|255.04|252.44|256.04|253.44|254.62|252.02|0
1667467800000|2022-11-03 09:30:00|254.89|252.29|255.46|252.86|256.19|253.59|254.83|252.23|0
1667468100000|2022-11-03 09:35:00|255.35|252.75|256.08|253.48|256.5|253.9|255.35|252.75|0
1667468400000|2022-11-03 09:40:00|256.14|253.54|257.34|254.74|257.34|254.74|255.98|253.38|0
1667468700000|2022-11-03 09:45:00|257.66|255.06|257.97|255.37|258.18|255.58|257.24|254.64|0
1667469000000|2022-11-03 09:50:00|258.08|255.48|258.71|256.11|259.13|256.53|257.24|254.64|0
1667469300000|2022-11-03 09:55:00|258.92|256.32|256.81|254.21|258.92|256.32|256.81|254.21|0
1667469600000|2022-11-03 10:00:00|257.02|254.42|256.81|254.21|257.12|254.52|255.65|253.05|0
1667469900000|2022-11-03 10:05:00|256.91|254.31|258.07|255.47|258.81|256.21|256.91|254.31|0
1667470200000|2022-11-03 10:10:00|258.12|255.52|258.7|256.1|258.81|256.21|257.02|254.42|0
1667470500000|2022-11-03 10:15:00|258.81|256.21|260.5|257.9|260.93|258.33|258.38|255.78|0
1667470800000|2022-11-03 10:20:00|260.4|257.8|260.07|257.47|260.82|258.22|259.55|256.95|0
1667471100000|2022-11-03 10:25:00|259.97|257.37|262.2|259.6|262.52|259.92|259.76|257.16|0
1667471400000|2022-11-03 10:30:00|262.26|259.66|262.74|260.14|262.84|260.24|261.67|259.07|0
1667471700000|2022-11-03 10:35:00|262.63|260.03|262.52|259.92|262.74|260.14|261.88|259.28|0
1667472000000|2022-11-03 10:40:00|262.31|259.71|263.83|261.23|264.15|261.55|258.83|256.23|0
1667472300000|2022-11-03 10:45:00|263.94|261.34|263.72|261.12|264.58|261.98|263.51|260.91|0
1667472600000|2022-11-03 10:50:00|263.61|261.01|263.07|260.47|263.72|261.12|262.43|259.83|0
1667472900000|2022-11-03 10:55:00|263.18|260.58|262.64|260.04|263.29|260.69|262.32|259.72|0
1667473200000|2022-11-03 11:00:00|262.75|260.15|263.61|261.01|263.93|261.33|262.38|259.78|0
1667473500000|2022-11-03 11:05:00|263.71|261.11|263.17|260.57|263.82|261.22|262.96|260.36|0
1667473800000|2022-11-03 11:10:00|263.12|260.52|264.46|261.86|264.46|261.86|262.64|260.04|0
1667474100000|2022-11-03 11:15:00|264.52|261.92|264.24|261.64|264.52|261.92|263.6|261|0
1667474400000|2022-11-03 11:20:00|264.3|261.7|264.51|261.91|264.67|262.07|263.92|261.32|0
1667474700000|2022-11-03 11:25:00|264.35|261.75|264.45|261.85|264.89|262.29|264.13|261.53|0
1667475000000|2022-11-03 11:30:00|264.56|261.96|263.65|261.05|265.1|262.5|263.38|260.78|0
1667475300000|2022-11-03 11:35:00|263.7|261.1|265.31|262.71|265.64|263.04|263.7|261.1|0
1667475600000|2022-11-03 11:40:00|265.26|262.66|266.82|264.22|267.37|264.77|265.04|262.44|0
1667475900000|2022-11-03 11:45:00|266.93|264.33|266.82|264.22|267.36|264.76|266.39|263.79|0
1667476200000|2022-11-03 11:50:00|266.71|264.11|265.95|263.35|266.93|264.33|265.79|263.19|0
1667476500000|2022-11-03 11:55:00|266.01|263.41|265.84|263.24|266.06|263.46|265.58|262.98|0
1667476800000|2022-11-03 12:00:00|266.17|263.57|264.33|261.73|266.71|264.11|264.22|261.62|0
1667477100000|2022-11-03 12:05:00|264.44|261.84|263.79|261.19|264.76|262.16|262.4|259.8|0
1667477400000|2022-11-03 12:10:00|263.9|261.3|264.71|262.11|265.62|263.02|263.36|260.76|0
1667477700000|2022-11-03 12:15:00|264.11|261.51|264.54|261.94|265.08|262.48|264|261.4|0
1667478000000|2022-11-03 12:20:00|264.6|262|265.08|262.48|266.16|263.56|264.6|262|0
1667478300000|2022-11-03 12:25:00|265.18|262.58|265.94|263.34|266.32|263.72|265.18|262.58|0
1667478600000|2022-11-03 12:30:00|265.89|263.29|265.02|262.42|266.75|264.15|264.81|262.21|0
1667478900000|2022-11-03 12:35:00|264.86|262.26|268.65|266.05|268.76|266.16|264.53|261.93|0
1667479200000|2022-11-03 12:40:00|268.75|266.15|267.45|264.85|268.86|266.26|266.91|264.31|0
1667479500000|2022-11-03 12:45:00|267.56|264.96|269.19|266.59|269.51|266.91|267.56|264.96|0
1667479800000|2022-11-03 12:50:00|268.97|266.37|268.97|266.37|268.97|266.37|267.34|264.74|0
1667480100000|2022-11-03 12:55:00|268.75|266.15|270.38|267.78|270.6|268|268.09|265.49|0
1667480400000|2022-11-03 13:00:00|270.06|267.46|270.71|268.11|271.26|268.66|269.95|267.35|0
1667480700000|2022-11-03 13:05:00|270.82|268.22|268.63|266.03|271.15|268.55|268.63|266.03|0
1667481000000|2022-11-03 13:10:00|268.41|265.81|267.76|265.16|269.07|266.47|267.33|264.73|0
1667481300000|2022-11-03 13:15:00|267.87|265.27|269.17|266.57|269.72|267.12|267.54|264.94|0
1667481600000|2022-11-03 13:20:00|269.28|266.68|267.54|264.94|269.94|267.34|267.54|264.94|0
1667481900000|2022-11-03 13:25:00|267.76|265.16|268.95|266.35|270.04|267.44|267.43|264.83|0
1667482200000|2022-11-03 13:30:00|270.04|267.44|269.28|266.68|273.45|270.85|267.53|264.93|0
1667482500000|2022-11-03 13:35:00|269.17|266.57|268.51|265.91|271.57|268.97|268.51|265.91|0
1667482800000|2022-11-03 13:40:00|268.73|266.13|268.89|266.29|269.49|266.89|265.8|263.2|0
1667483100000|2022-11-03 13:45:00|270.25|267.65|271.2|268.6|274.44|271.84|268.67|266.07|0
1667483400000|2022-11-03 13:50:00|271.87|269.27|274.55|271.95|274.69|272.09|270.5|267.9|0
1667483700000|2022-11-03 13:55:00|274.77|272.17|277.62|275.02|277.96|275.36|274.1|271.5|0
1667484000000|2022-11-03 14:00:00|274.33|271.73|271.28|268.68|279.08|276.48|270.62|268.02|0
1667484300000|2022-11-03 14:05:00|271.5|268.9|271.76|269.16|274.49|271.89|269.74|267.14|0
1667484600000|2022-11-03 14:10:00|272.09|269.49|266.59|263.99|272.2|269.6|266.59|263.99|0
1667484900000|2022-11-03 14:15:00|266.26|263.66|266.48|263.88|268.78|266.18|264.52|261.92|0
1667485200000|2022-11-03 14:20:00|266.91|264.31|264.21|261.61|267.35|264.75|262.91|260.31|0
1667485500000|2022-11-03 14:25:00|264.1|261.5|260.04|257.44|264.1|261.5|259.34|256.74|0
1667485800000|2022-11-03 14:30:00|259.88|257.28|265.84|263.24|265.84|263.24|259.88|257.28|0
1667486100000|2022-11-03 14:35:00|265.73|263.13|263.88|261.28|266.28|263.68|263.66|261.06|0
1667486400000|2022-11-03 14:40:00|263.99|261.39|261.71|259.11|264.53|261.93|260.74|258.14|0
1667486700000|2022-11-03 14:45:00|261.49|258.89|257.73|255.13|261.49|258.89|257.52|254.92|0
1667487000000|2022-11-03 14:50:00|257.62|255.02|258.37|255.77|259.23|256.63|256.87|254.27|0
1667487300000|2022-11-03 14:55:00|258.58|255.98|256.73|254.13|261.21|258.61|256.3|253.7|0
1667487600000|2022-11-03 15:00:00|256.41|253.81|258.7|256.1|258.86|256.26|255.88|253.28|0
1667487900000|2022-11-03 15:05:00|258.75|256.15|262.51|259.91|263.16|260.56|257.9|255.3|0
1667488200000|2022-11-03 15:10:00|262.62|260.02|264.45|261.85|264.45|261.85|261.65|259.05|0
1667488500000|2022-11-03 15:15:00|264.35|261.75|264.29|261.69|266.24|263.64|263.26|260.66|0
1667488800000|2022-11-03 15:20:00|264.18|261.58|264.61|262.01|264.94|262.34|262.46|259.86|0
1667489100000|2022-11-03 15:25:00|264.94|262.34|266.35|263.75|266.35|263.75|262.99|260.39|0
1667489400000|2022-11-03 15:30:00|266.46|263.86|268.64|266.04|269.51|266.91|265.48|262.88|0
1667489700000|2022-11-03 15:35:00|268.53|265.93|264.34|261.74|268.53|265.93|264.23|261.63|0
1667490000000|2022-11-03 15:40:00|264.12|261.52|265.2|262.6|265.64|263.04|263.9|261.3|0
1667490300000|2022-11-03 15:45:00|265.31|262.71|265.09|262.49|265.42|262.82|262.07|259.47|0
1667490600000|2022-11-03 15:50:00|265.31|262.71|266.18|263.58|266.83|264.23|264.77|262.17|0
1667490900000|2022-11-03 15:55:00|266.51|263.91|266.29|263.69|267.7|265.1|265.85|263.25|0
1667491200000|2022-11-03 16:00:00|266.07|263.47|263.25|260.65|267.7|265.1|263.25|260.65|0
1667491500000|2022-11-03 16:05:00|263.58|260.98|263.58|260.98|264.55|261.95|261.96|259.36|0
1667491800000|2022-11-03 16:10:00|264.01|261.41|261.21|258.61|264.01|261.41|261.1|258.5|0
1667492100000|2022-11-03 16:15:00|261.53|258.93|258.75|256.15|261.85|259.25|258.32|255.72|0
1667492400000|2022-11-03 16:20:00|258.64|256.04|260.41|257.81|260.63|258.03|258.38|255.78|0
1667492700000|2022-11-03 16:25:00|260.52|257.92|259.87|257.27|261.16|258.56|258.91|256.31|0
1667493000000|2022-11-03 16:30:00|260.09|257.49|260.19|257.59|260.62|258.02|259.12|256.52|0
1667493300000|2022-11-03 16:35:00|260.51|257.91|262.34|259.74|263.09|260.49|260.41|257.81|0
1667493600000|2022-11-03 16:40:00|262.23|259.63|258.59|255.99|262.34|259.74|258.16|255.56|0
1667493900000|2022-11-03 16:45:00|258.69|256.09|258.69|256.09|259.01|256.41|257.63|255.03|0
1667494200000|2022-11-03 16:50:00|258.48|255.88|256.03|253.43|258.48|255.88|255.29|252.69|0
1667494500000|2022-11-03 16:55:00|255.93|253.33|256.56|253.96|256.88|254.28|255.4|252.8|0
1667494800000|2022-11-03 17:00:00|256.67|254.07|257.62|255.02|258.47|255.87|255.93|253.33|0
1667495100000|2022-11-03 17:05:00|257.73|255.13|258.47|255.87|260.07|257.47|257.73|255.13|0
1667495400000|2022-11-03 17:10:00|258.52|255.92|258.68|256.08|259.96|257.36|258.52|255.92|0
1667495700000|2022-11-03 17:15:00|258.79|256.19|258.78|256.18|259.21|256.61|257.19|254.59|0
1667496000000|2022-11-03 17:20:00|258.68|256.08|261.03|258.43|261.14|258.54|258.46|255.86|0
1667496300000|2022-11-03 17:25:00|261.14|258.54|260.6|258|261.78|259.18|260.6|258|0
1667496600000|2022-11-03 17:30:00|260.7|258.1|261.24|258.64|261.67|259.07|260.06|257.46|0
1667496900000|2022-11-03 17:35:00|260.92|258.32|260.38|257.78|262.2|259.6|259.95|257.35|0
1667497200000|2022-11-03 17:40:00|260.27|257.67|261.88|259.28|262.09|259.49|259.63|257.03|0
1667497500000|2022-11-03 17:45:00|261.77|259.17|260.91|258.31|262.31|259.71|260.59|257.99|0
1667497800000|2022-11-03 17:50:00|261.23|258.63|261.12|258.52|262.63|260.03|261.01|258.41|0
1667498100000|2022-11-03 17:55:00|261.01|258.41|263.27|260.67|263.38|260.78|260.91|258.31|0
1667498400000|2022-11-03 18:00:00|263.38|260.78|264.14|261.54|264.46|261.86|262.3|259.7|0
1667498700000|2022-11-03 18:05:00|263.92|261.32|263.49|260.89|264.14|261.54|262.51|259.91|0
1667499000000|2022-11-03 18:10:00|263.59|260.99|263.59|260.99|265.11|262.51|263.38|260.78|0
1667499300000|2022-11-03 18:15:00|263.7|261.1|262.51|259.91|263.81|261.21|262.51|259.91|0
1667499600000|2022-11-03 18:20:00|262.62|260.02|259.93|257.33|262.62|260.02|259.5|256.9|0
1667499900000|2022-11-03 18:25:00|259.82|257.22|258.86|256.26|260.04|257.44|258.33|255.73|0
1667500200000|2022-11-03 18:30:00|258.65|256.05|259.28|256.68|259.5|256.9|257.47|254.87|0
1667500500000|2022-11-03 18:35:00|259.23|256.63|260.57|257.97|260.89|258.29|258.64|256.04|0
1667500800000|2022-11-03 18:40:00|260.46|257.86|261.53|258.93|261.74|259.14|259.82|257.22|0
1667501100000|2022-11-03 18:45:00|261.64|259.04|259.17|256.57|261.74|259.14|258.96|256.36|0
1667501400000|2022-11-03 18:50:00|259.28|256.68|259.06|256.46|259.81|257.21|258.32|255.72|0
1667501700000|2022-11-03 18:55:00|259.17|256.57|257.89|255.29|259.92|257.32|257.78|255.18|0
1667502000000|2022-11-03 19:00:00|257.67|255.07|258.74|256.14|259.27|256.67|257.57|254.97|0
1667502300000|2022-11-03 19:05:00|258.52|255.92|260.23|257.63|260.66|258.06|258.52|255.92|0
1667502600000|2022-11-03 19:10:00|260.12|257.52|260.34|257.74|260.77|258.17|259.27|256.67|0
1667502900000|2022-11-03 19:15:00|260.44|257.84|260.76|258.16|260.98|258.38|259.69|257.09|0
1667503200000|2022-11-03 19:20:00|260.65|258.05|258.41|255.81|260.65|258.05|257.98|255.38|0
1667503500000|2022-11-03 19:25:00|258.3|255.7|257.98|255.38|258.62|256.02|257.45|254.85|0
1667503800000|2022-11-03 19:30:00|258.19|255.59|256.91|254.31|258.62|256.02|256.7|254.1|0
1667504100000|2022-11-03 19:35:00|257.23|254.63|259.15|256.55|259.58|256.98|256.7|254.1|0
1667504400000|2022-11-03 19:40:00|258.94|256.34|261.19|258.59|261.51|258.91|258.61|256.01|0
1667504700000|2022-11-03 19:45:00|261.41|258.81|263.24|260.64|263.57|260.97|261.08|258.48|0
1667505000000|2022-11-03 19:50:00|262.92|260.32|265.63|263.03|266.4|263.8|262.92|260.32|0
1667505300000|2022-11-03 19:55:00|265.74|263.14|265.29|262.69|267.16|264.56|264.08|261.48|0
1667505600000|2022-11-03 20:00:00|265.72|263.12|265.5|262.9|266.05|263.45|264.96|262.36|0
1667505900000|2022-11-03 20:05:00|265.39|262.79|265.06|262.46|265.94|263.34|264.95|262.35|0
1667506200000|2022-11-03 20:10:00|264.95|262.35|263.75|261.15|265.39|262.79|263.64|261.04|0
1667506500000|2022-11-03 20:15:00|264.07|261.27|263.84|261.04|264.61|261.81|263.74|260.94|0
1667506800000|2022-11-03 20:20:00|263.95|261.15|264.61|261.81|264.94|262.14|263.95|261.15|0
1667507100000|2022-11-03 20:25:00|264.72|261.92|264.82|262.02|265.04|262.24|264.44|261.64|0
1667507400000|2022-11-03 20:30:00|264.93|262.13|265.26|262.46|265.26|262.46|264.71|261.91|0
1667507700000|2022-11-03 20:35:00|265.15|262.35|264.71|261.91|265.37|262.57|264.71|261.91|0
1667508000000|2022-11-03 20:40:00|264.6|261.8|265.15|262.35|265.26|262.46|264.49|261.69|0
1667508300000|2022-11-03 20:45:00|265.09|262.29|264.82|262.02|265.26|262.46|264.82|262.02|0
1667508600000|2022-11-03 20:50:00|264.76|261.96|265.69|262.89|265.69|262.89|264.76|261.96|0
1667508900000|2022-11-03 20:55:00|265.8|263|266.29|263.49|266.68|263.88|265.8|263|0
1667509200000|2022-11-03 21:00:00|266.03|263.23|266.09|263.29|266.35|263.55|265.95|263.15|0
1667509500000|2022-11-03 21:05:00|266.11|263.31|266.69|263.89|266.69|263.89|266.11|263.31|0
1667509800000|2022-11-03 21:10:00|266.62|263.82|266.64|263.84|266.72|263.92|266.54|263.74|0
1667510100000|2022-11-03 21:15:00|266.71|263.91|266.62|263.82|266.71|263.91|266.6|263.8|0
1667510400000|2022-11-03 21:20:00|266.52|263.72|266.55|263.75|266.62|263.82|266.49|263.69|0
1667510700000|2022-11-03 21:25:00|266.56|263.76|266.76|263.96|266.79|263.99|266.56|263.76|0
1667511000000|2022-11-03 21:30:00|266.71|263.91|266.74|263.94|266.77|263.97|266.71|263.91|0
1667511300000|2022-11-03 21:35:00|266.72|263.92|266.77|263.97|266.85|264.05|266.7|263.9|0
1667511600000|2022-11-03 21:40:00|266.93|264.13|267.04|264.24|267.17|264.37|266.72|263.92|0
1667511900000|2022-11-03 21:45:00|266.93|264.13|266.84|264.04|266.93|264.13|266.77|263.97|0
1667512200000|2022-11-03 21:50:00|266.91|264.11|266.99|264.19|267.07|264.27|266.91|264.11|0
1667512500000|2022-11-03 21:55:00|267.01|264.21|266.99|264.19|267.21|264.41|266.96|264.16|0
1667512800000|2022-11-03 22:00:00|266.82|264.02|267.75|264.95|268.08|265.28|266.65|263.85|0
1667513100000|2022-11-03 22:05:00|267.64|264.84|267.42|264.62|267.64|264.84|266.65|263.85|0
1667513400000|2022-11-03 22:10:00|267.53|264.73|269.91|267.11|270.18|267.38|267.53|264.73|0
1667513700000|2022-11-03 22:15:00|269.96|267.16|270.18|267.38|270.52|267.72|269.74|266.94|0
1667514000000|2022-11-03 22:20:00|270.07|267.27|269.35|266.55|270.52|267.72|269.07|266.27|0
1667514300000|2022-11-03 22:25:00|269.29|266.49|267.96|265.16|269.4|266.6|267.96|265.16|0
1667514600000|2022-11-03 22:30:00|268.07|265.27|267.96|265.16|268.68|265.88|267.91|265.11|0
1667514900000|2022-11-03 22:35:00|267.85|265.05|267.4|264.6|268.29|265.49|267.4|264.6|0
1667515200000|2022-11-03 22:40:00|267.46|264.66|267.95|265.15|268.18|265.38|267.4|264.6|0
1667515500000|2022-11-03 22:45:00|267.84|265.04|267.95|265.15|267.95|265.15|267.4|264.6|0
1667515800000|2022-11-03 22:50:00|267.84|265.04|268.28|265.48|268.5|265.7|267.73|264.93|0
1667516100000|2022-11-03 22:55:00|268.17|265.37|268.39|265.59|268.83|266.03|268.06|265.26|0
1667516400000|2022-11-03 23:00:00|268.28|265.48|267.84|265.04|268.72|265.92|267.84|265.04|0
1667516700000|2022-11-03 23:05:00|267.95|265.15|267.83|265.03|268.17|265.37|267.72|264.92|0
1667517000000|2022-11-03 23:10:00|267.94|265.14|268.05|265.25|268.27|265.47|267.78|264.98|0
1667517300000|2022-11-03 23:15:00|268|265.2|268.71|265.91|268.82|266.02|267.94|265.14|0
1667517600000|2022-11-03 23:20:00|268.6|265.8|268.11|265.31|268.6|265.8|268.05|265.25|0
1667517900000|2022-11-03 23:25:00|268.33|265.53|268.1|265.3|268.33|265.53|267.94|265.14|0
1667518200000|2022-11-03 23:30:00|268.16|265.36|269.04|266.24|269.37|266.57|267.93|265.13|0
1667518500000|2022-11-03 23:35:00|269.15|266.35|268.59|265.79|269.21|266.41|268.48|265.68|0
1667518800000|2022-11-03 23:40:00|268.48|265.68|268.26|265.46|268.87|266.07|268.15|265.35|0
1667519100000|2022-11-03 23:45:00|268.15|265.35|268.76|265.96|268.81|266.01|268.15|265.35|0
1667519400000|2022-11-03 23:50:00|268.7|265.9|268.48|265.68|269.36|266.56|268.48|265.68|0
1667519700000|2022-11-03 23:55:00|268.59|265.79|268.25|265.45|269.14|266.34|268.14|265.34|0
1667520000000|2022-11-04 00:00:00|268.14|265.34|266.71|263.91|268.14|265.34|266.71|263.91|0
1667520300000|2022-11-04 00:05:00|266.6|263.8|266.59|263.79|266.71|263.91|266.05|263.25|0
1667520600000|2022-11-04 00:10:00|266.7|263.9|266.81|264.01|266.92|264.12|265.49|262.69|0
1667520900000|2022-11-04 00:15:00|266.7|263.9|266.7|263.9|267.47|264.67|266.48|263.68|0
1667521200000|2022-11-04 00:20:00|266.59|263.79|266.92|264.12|267.36|264.56|266.59|263.79|0
1667521500000|2022-11-04 00:25:00|267.03|264.23|267.03|264.23|267.69|264.89|266.92|264.12|0
1667521800000|2022-11-04 00:30:00|266.97|264.17|266.36|263.56|267.14|264.34|266.25|263.45|0
1667522100000|2022-11-04 00:35:00|266.25|263.45|266.86|264.06|267.13|264.33|266.25|263.45|0
1667522400000|2022-11-04 00:40:00|266.8|264|267.02|264.22|267.02|264.22|266.36|263.56|0
1667522700000|2022-11-04 00:45:00|267.13|264.33|266.47|263.67|267.24|264.44|266.36|263.56|0
1667523000000|2022-11-04 00:50:00|266.52|263.72|266.46|263.66|266.58|263.78|266.03|263.23|0
1667523300000|2022-11-04 00:55:00|266.57|263.77|266.24|263.44|266.57|263.77|266.13|263.33|0
1667523600000|2022-11-04 01:00:00|266.02|263.22|266.35|263.55|267.23|264.43|266.02|263.22|0
1667523900000|2022-11-04 01:05:00|266.46|263.66|267.01|264.21|267.23|264.43|266.02|263.22|0
1667524200000|2022-11-04 01:10:00|267.12|264.32|267.23|264.43|267.45|264.65|266.79|263.99|0
1667524500000|2022-11-04 01:15:00|267.12|264.32|268|265.2|268.5|265.7|267.12|264.32|0
1667524800000|2022-11-04 01:20:00|267.89|265.09|269.06|266.26|269.56|266.76|267.89|265.09|0
1667525100000|2022-11-04 01:25:00|269.11|266.31|269.05|266.25|269.61|266.81|269|266.2|0
1667525400000|2022-11-04 01:30:00|269|266.2|268.17|265.37|269|266.2|267.62|264.82|0
1667525700000|2022-11-04 01:35:00|268.06|265.26|267.29|264.49|268.06|265.26|267.18|264.38|0
1667526000000|2022-11-04 01:40:00|267.18|264.38|267.5|264.7|267.56|264.76|266.85|264.05|0
1667526300000|2022-11-04 01:45:00|267.39|264.59|267.06|264.26|267.56|264.76|266.95|264.15|0
1667526600000|2022-11-04 01:50:00|267.17|264.37|266.73|263.93|267.61|264.81|266.73|263.93|0
1667526900000|2022-11-04 01:55:00|266.84|264.04|266.62|263.82|267.17|264.37|266.51|263.71|0
1667527200000|2022-11-04 02:00:00|266.51|263.71|267.17|264.37|267.39|264.59|266.51|263.71|0
1667527500000|2022-11-04 02:05:00|267.06|264.26|266.78|263.98|267.28|264.48|266.73|263.93|0
1667527800000|2022-11-04 02:10:00|266.72|263.92|266.28|263.48|266.94|264.14|266.17|263.37|0
1667528100000|2022-11-04 02:15:00|266.17|263.37|266.5|263.7|266.5|263.7|266.06|263.26|0
1667528400000|2022-11-04 02:20:00|266.61|263.81|266.39|263.59|266.61|263.81|266.06|263.26|0
1667528700000|2022-11-04 02:25:00|266.28|263.48|266.06|263.26|266.28|263.48|265.95|263.15|0
1667529000000|2022-11-04 02:30:00|265.95|263.15|266.49|263.69|266.49|263.69|265.95|263.15|0
1667529300000|2022-11-04 02:35:00|266.55|263.75|267.37|264.57|267.48|264.68|266.49|263.69|0
1667529600000|2022-11-04 02:40:00|267.32|264.52|266.44|263.64|267.48|264.68|266.38|263.58|0
1667529900000|2022-11-04 02:45:00|266.49|263.69|267.26|264.46|267.37|264.57|266.38|263.58|0
1667530200000|2022-11-04 02:50:00|267.15|264.35|266.7|263.9|267.26|264.46|266.6|263.8|0
1667530500000|2022-11-04 02:55:00|266.59|263.79|266.7|263.9|267.03|264.23|266.49|263.69|0
1667530800000|2022-11-04 03:00:00|266.65|263.85|266.37|263.57|266.7|263.9|266.1|263.3|0
1667531100000|2022-11-04 03:05:00|266.26|263.46|266.37|263.57|266.37|263.57|266.15|263.35|0
1667531400000|2022-11-04 03:10:00|266.26|263.46|266.37|263.57|266.48|263.68|266.15|263.35|0
1667531700000|2022-11-04 03:15:00|266.26|263.46|267.35|264.55|267.46|264.66|266.26|263.46|0
1667532000000|2022-11-04 03:20:00|267.24|264.44|267.02|264.22|267.35|264.55|267.02|264.22|0
1667532300000|2022-11-04 03:25:00|267.13|264.33|266.14|263.34|267.13|264.33|266.14|263.34|0
1667532600000|2022-11-04 03:30:00|266.25|263.45|266.14|263.34|266.36|263.56|266.03|263.23|0
1667532900000|2022-11-04 03:35:00|266.25|263.45|266.58|263.78|266.58|263.78|266.14|263.34|0
1667533200000|2022-11-04 03:40:00|266.47|263.67|266.68|263.88|266.68|263.88|266.46|263.66|0
1667533500000|2022-11-04 03:45:00|266.63|263.83|266.24|263.44|266.63|263.83|266.13|263.33|0
1667533800000|2022-11-04 03:50:00|266.13|263.33|266.13|263.33|266.35|263.55|266.13|263.33|0
1667534100000|2022-11-04 03:55:00|266.02|263.22|266.13|263.33|266.24|263.44|266.02|263.22|0
1667534400000|2022-11-04 04:00:00|266.08|263.28|266.24|263.44|266.46|263.66|266.08|263.28|0
1667534700000|2022-11-04 04:05:00|266.23|263.43|266.12|263.32|266.34|263.54|266.12|263.32|0
1667535000000|2022-11-04 04:10:00|266.18|263.38|265.03|262.23|266.23|263.43|264.59|261.79|0
1667535300000|2022-11-04 04:15:00|264.92|262.12|266.34|263.54|266.34|263.54|264.92|262.12|0
1667535600000|2022-11-04 04:20:00|266.23|263.43|266.34|263.54|266.45|263.65|266.01|263.21|0
1667535900000|2022-11-04 04:25:00|266.45|263.65|265.79|262.99|266.45|263.65|265.68|262.88|0
1667536200000|2022-11-04 04:30:00|265.68|262.88|264.25|261.45|265.79|262.99|264.25|261.45|0
1667536500000|2022-11-04 04:35:00|264.15|261.35|264.25|261.45|265.02|262.22|264.04|261.24|0
1667536800000|2022-11-04 04:40:00|264.14|261.34|263.27|260.47|264.47|261.67|262.46|259.66|0
1667537100000|2022-11-04 04:45:00|263.16|260.36|262.51|259.71|263.71|260.91|262.51|259.71|0
1667537400000|2022-11-04 04:50:00|262.4|259.6|262.4|259.6|263.16|260.36|261.75|258.95|0
1667537700000|2022-11-04 04:55:00|262.29|259.49|262.4|259.6|262.5|259.7|261.75|258.95|0
1667538000000|2022-11-04 05:00:00|262.29|259.49|262.61|259.81|263.15|260.35|261.53|258.73|0
1667538300000|2022-11-04 05:05:00|262.83|260.03|262.72|259.92|263.26|260.46|262.5|259.7|0
1667538600000|2022-11-04 05:10:00|262.83|260.03|262.39|259.59|262.83|260.03|262.28|259.48|0
1667538900000|2022-11-04 05:15:00|262.28|259.48|261.52|258.72|262.28|259.48|261.09|258.29|0
1667539200000|2022-11-04 05:20:00|261.63|258.83|261.3|258.5|262.23|259.43|261.19|258.39|0
1667539500000|2022-11-04 05:25:00|261.19|258.39|261.73|258.93|261.84|259.04|260.87|258.07|0
1667539800000|2022-11-04 05:30:00|261.62|258.82|262.71|259.91|262.71|259.91|261.41|258.61|0
1667540100000|2022-11-04 05:35:00|262.6|259.8|261.84|259.04|262.65|259.85|261.84|259.04|0
1667540400000|2022-11-04 05:40:00|261.94|259.14|261.62|258.82|262.05|259.25|261.4|258.6|0
1667540700000|2022-11-04 05:45:00|261.73|258.93|261.94|259.14|262.59|259.79|261.62|258.82|0
1667541000000|2022-11-04 05:50:00|261.83|259.03|262.59|259.79|262.7|259.9|261.83|259.03|0
1667541300000|2022-11-04 05:55:00|262.7|259.9|263.35|260.55|263.35|260.55|262.26|259.46|0
1667541600000|2022-11-04 06:00:00|263.24|260.44|262.48|259.68|263.56|260.76|262.37|259.57|0
1667541900000|2022-11-04 06:05:00|262.37|259.57|262.04|259.24|262.58|259.78|261.82|259.02|0
1667542200000|2022-11-04 06:10:00|262.15|259.35|261.5|258.7|262.58|259.78|261.39|258.59|0
1667542500000|2022-11-04 06:15:00|261.39|258.59|261.28|258.48|261.49|258.69|260.63|257.83|0
1667542800000|2022-11-04 06:20:00|261.33|258.53|261.92|259.12|261.92|259.12|261.06|258.26|0
1667543100000|2022-11-04 06:25:00|261.82|259.02|261.17|258.37|261.82|259.02|260.63|257.83|0
1667543400000|2022-11-04 06:30:00|261.44|258.64|259.12|256.32|262.03|259.23|256.87|254.07|0
1667543700000|2022-11-04 06:35:00|259.22|256.42|258.42|255.62|259.65|256.85|257.24|254.44|0
1667544000000|2022-11-04 06:40:00|258.58|255.78|258.85|256.05|258.9|256.1|257.67|254.87|0
1667544300000|2022-11-04 06:45:00|258.9|256.1|259.22|256.42|259.54|256.74|258.42|255.62|0
1667544600000|2022-11-04 06:50:00|259.27|256.47|257.88|255.08|259.54|256.74|257.82|255.02|0
1667544900000|2022-11-04 06:55:00|257.82|255.02|258.25|255.45|259|256.2|257.82|255.02|0
1667545200000|2022-11-04 07:00:00|258.03|255.23|257.07|254.27|258.89|256.09|257.07|254.27|0
1667545500000|2022-11-04 07:05:00|256.97|254.37|258.36|255.76|258.79|256.19|256.97|254.37|0
1667545800000|2022-11-04 07:10:00|258.14|255.54|260.78|258.18|260.94|258.34|258.14|255.54|0
1667546100000|2022-11-04 07:15:00|260.83|258.23|261.58|258.98|261.58|258.98|260.45|257.85|0
1667546400000|2022-11-04 07:20:00|261.37|258.77|261.8|259.2|262.02|259.42|260.5|257.9|0
1667546700000|2022-11-04 07:25:00|261.69|259.09|262.23|259.63|262.72|260.12|261.47|258.87|0
1667547000000|2022-11-04 07:30:00|262.29|259.69|261.25|258.65|262.77|260.17|261.25|258.65|0
1667547300000|2022-11-04 07:35:00|261.14|258.54|262.88|260.28|262.88|260.28|259.85|257.25|0
1667547600000|2022-11-04 07:40:00|262.77|260.17|262.44|259.84|263.09|260.49|261.9|259.3|0
1667547900000|2022-11-04 07:45:00|262.39|259.79|263.25|260.65|263.63|261.03|262.33|259.73|0
1667548200000|2022-11-04 07:50:00|263.2|260.6|262.98|260.38|264.29|261.69|262.87|260.27|0
1667548500000|2022-11-04 07:55:00|262.93|260.33|263.19|260.59|264.07|261.47|262.22|259.62|0
1667548800000|2022-11-04 08:00:00|263.14|260.54|261.56|258.96|263.96|261.36|261.24|258.64|0
1667549100000|2022-11-04 08:05:00|261.67|259.07|260.48|257.88|261.67|259.07|260.32|257.72|0
1667549400000|2022-11-04 08:10:00|260.59|257.99|258.86|256.26|261.24|258.64|258.76|256.16|0
1667549700000|2022-11-04 08:15:00|258.81|256.21|260.37|257.77|260.64|258.04|258.81|256.21|0
1667550000000|2022-11-04 08:20:00|260.26|257.66|260.58|257.98|261.45|258.85|260.1|257.5|0
1667550300000|2022-11-04 08:25:00|260.42|257.82|261.23|258.63|261.34|258.74|260.15|257.55|0
1667550600000|2022-11-04 08:30:00|261.34|258.74|262.2|259.6|262.42|259.82|261.12|258.52|0
1667550900000|2022-11-04 08:35:00|262.09|259.49|262.31|259.71|262.63|260.03|261.33|258.73|0
1667551200000|2022-11-04 08:40:00|262.15|259.55|260.25|257.65|262.31|259.71|260.03|257.43|0
1667551500000|2022-11-04 08:45:00|260.36|257.76|261.6|259|261.71|259.11|260.03|257.43|0
1667551800000|2022-11-04 08:50:00|261.49|258.89|260.57|257.97|261.98|259.38|260.57|257.97|0
1667552100000|2022-11-04 08:55:00|260.68|258.08|258.31|255.71|260.79|258.19|258.2|255.6|0
1667552400000|2022-11-04 09:00:00|258.2|255.6|258.31|255.71|258.41|255.81|257.19|254.59|0
1667552700000|2022-11-04 09:05:00|258.41|255.81|258.84|256.24|258.95|256.35|257.88|255.28|0
1667553000000|2022-11-04 09:10:00|258.95|256.35|257.55|254.95|259.11|256.51|257.55|254.95|0
1667553300000|2022-11-04 09:15:00|257.5|254.9|254.57|251.97|257.55|254.95|253.41|250.81|0
1667553600000|2022-11-04 09:20:00|254.67|252.07|255.2|252.6|256.81|254.21|253.83|251.23|0
1667553900000|2022-11-04 09:25:00|255.1|252.5|255.26|252.66|255.41|252.81|254.35|251.75|0
1667554200000|2022-11-04 09:30:00|255.2|252.6|255.52|252.92|255.52|252.92|254.78|252.18|0
1667554500000|2022-11-04 09:35:00|254.99|252.39|255.73|253.13|256.05|253.45|254.88|252.28|0
1667554800000|2022-11-04 09:40:00|255.68|253.08|254.66|252.06|255.73|253.13|254.51|251.91|0
1667555100000|2022-11-04 09:45:00|254.77|252.17|254.98|252.38|255.51|252.91|254.66|252.06|0
1667555400000|2022-11-04 09:50:00|254.87|252.27|255.72|253.12|256.04|253.44|254.66|252.06|0
1667555700000|2022-11-04 09:55:00|255.61|253.01|255.61|253.01|255.72|253.12|254.87|252.27|0
1667556000000|2022-11-04 10:00:00|255.72|253.12|254.34|251.74|256.36|253.76|254.13|251.53|0
1667556300000|2022-11-04 10:05:00|254.55|251.95|256.62|254.02|256.84|254.24|254.55|251.95|0
1667556600000|2022-11-04 10:10:00|256.67|254.07|256.46|253.86|257.1|254.5|256.46|253.86|0
1667556900000|2022-11-04 10:15:00|256.56|253.96|255.5|252.9|256.99|254.39|255.5|252.9|0
1667557200000|2022-11-04 10:20:00|255.6|253|254.65|252.05|255.71|253.11|254.33|251.73|0
1667557500000|2022-11-04 10:25:00|254.75|252.15|254.86|252.26|255.44|252.84|254.54|251.94|0
1667557800000|2022-11-04 10:30:00|254.64|252.04|254.01|251.41|254.75|252.15|254.01|251.41|0
1667558100000|2022-11-04 10:35:00|254.06|251.46|253.16|250.56|254.32|251.72|252.95|250.35|0
1667558400000|2022-11-04 10:40:00|253.26|250.66|253.53|250.93|254|251.4|253.16|250.56|0
1667558700000|2022-11-04 10:45:00|253.58|250.98|253.36|250.76|253.68|251.08|252.84|250.24|0
1667559000000|2022-11-04 10:50:00|253.21|250.61|252.26|249.66|253.26|250.66|251.78|249.18|0
1667559300000|2022-11-04 10:55:00|252.31|249.71|252.94|250.34|253.36|250.76|252.1|249.5|0
1667559600000|2022-11-04 11:00:00|253.15|250.55|253.68|251.08|254.52|251.92|253.15|250.55|0
1667559900000|2022-11-04 11:05:00|253.62|251.02|252.51|249.91|254.41|251.81|249.78|247.18|0
1667560200000|2022-11-04 11:10:00|252.3|249.7|253.14|250.54|253.3|250.7|251.46|248.86|0
1667560500000|2022-11-04 11:15:00|253.2|250.6|253.35|250.75|253.56|250.96|252.51|249.91|0
1667560800000|2022-11-04 11:20:00|253.46|250.86|253.77|251.17|254.09|251.49|252.4|249.8|0
1667561100000|2022-11-04 11:25:00|253.88|251.28|254.41|251.81|254.72|252.12|253.56|250.96|0
1667561400000|2022-11-04 11:30:00|254.51|251.91|254.19|251.59|254.62|252.02|253.72|251.12|0
1667561700000|2022-11-04 11:35:00|254.09|251.49|254.51|251.91|254.93|252.33|254.08|251.48|0
1667562000000|2022-11-04 11:40:00|254.61|252.01|255.09|252.49|255.46|252.86|254.4|251.8|0
1667562300000|2022-11-04 11:45:00|255.04|252.44|254.77|252.17|255.14|252.54|254.35|251.75|0
1667562600000|2022-11-04 11:50:00|254.82|252.22|252.6|250|255.03|252.43|252.39|249.79|0
1667562900000|2022-11-04 11:55:00|252.55|249.95|252.7|250.1|253.07|250.47|252.17|249.57|0
1667563200000|2022-11-04 12:00:00|252.49|249.89|254.92|252.32|254.92|252.32|252.38|249.78|0
1667563500000|2022-11-04 12:05:00|255.03|252.43|255.02|252.42|255.66|253.06|253.33|250.73|0
1667563800000|2022-11-04 12:10:00|254.92|252.32|256.3|253.7|256.51|253.91|254.6|252|0
1667564100000|2022-11-04 12:15:00|256.19|253.59|256.3|253.7|256.89|254.29|255.66|253.06|0
1667564400000|2022-11-04 12:20:00|256.4|253.8|256.51|253.91|257.04|254.44|255.44|252.84|0
1667564700000|2022-11-04 12:25:00|256.46|253.86|257.04|254.44|257.57|254.97|255.71|253.11|0
1667565000000|2022-11-04 12:30:00|256.77|254.17|258.31|255.71|270.88|268.28|247.93|245.33|0
1667565300000|2022-11-04 12:35:00|258.74|256.14|251.17|248.57|258.74|256.14|244.87|242.27|0
1667565600000|2022-11-04 12:40:00|250.91|248.31|254.14|251.54|257.85|255.25|250.75|248.15|0
1667565900000|2022-11-04 12:45:00|253.88|251.28|252.76|250.16|254.14|251.54|247.28|244.68|0
1667566200000|2022-11-04 12:50:00|252.55|249.95|250.95|248.35|252.65|250.05|248.53|245.93|0
1667566500000|2022-11-04 12:55:00|250.64|248.04|243.95|241.35|252.22|249.62|243.64|241.04|0
1667566800000|2022-11-04 13:00:00|244.36|241.76|243.33|240.73|244.52|241.92|241.68|239.08|0
1667567100000|2022-11-04 13:05:00|243.43|240.83|242.5|239.9|244.15|241.55|241.37|238.77|0
1667567400000|2022-11-04 13:10:00|242.29|239.69|241.16|238.56|243.53|240.93|240.24|237.64|0
1667567700000|2022-11-04 13:15:00|241.06|238.46|241.36|238.76|241.93|239.33|240.14|237.54|0
1667568000000|2022-11-04 13:20:00|241.52|238.92|241.77|239.17|242.39|239.79|240.54|237.94|0
1667568300000|2022-11-04 13:25:00|241.57|238.97|238.6|236|241.57|238.97|238.6|236|0
1667568600000|2022-11-04 13:30:00|238.91|236.31|243.31|240.71|243.73|241.13|237.59|234.99|0
1667568900000|2022-11-04 13:35:00|242.69|240.09|248.31|245.71|249.25|246.65|241.67|239.07|0
1667569200000|2022-11-04 13:40:00|248.62|246.02|258.14|255.54|258.14|255.54|248.62|246.02|0
1667569500000|2022-11-04 13:45:00|257.71|255.11|259.22|256.62|260.19|257.59|254.09|251.49|0
1667569800000|2022-11-04 13:50:00|259.11|256.51|253.76|251.16|260.73|258.13|253.23|250.63|0
1667570100000|2022-11-04 13:55:00|253.97|251.37|247.55|244.95|254.19|251.59|247.13|244.53|0
1667570400000|2022-11-04 14:00:00|246.92|244.32|247.34|244.74|248.38|245.78|244.43|241.83|0
1667570700000|2022-11-04 14:05:00|247.13|244.53|246.08|243.48|249.01|246.41|244.69|242.09|0
1667571000000|2022-11-04 14:10:00|245.93|243.33|239.76|237.16|247.23|244.63|239.35|236.75|0
1667571300000|2022-11-04 14:15:00|239.66|237.06|241.09|238.49|241.81|239.21|238.33|235.73|0
1667571600000|2022-11-04 14:20:00|240.47|237.87|236|233.4|241.29|238.69|236|233.4|0
1667571900000|2022-11-04 14:25:00|235.39|232.79|235.59|232.99|236.5|233.9|233.89|231.29|0
1667572200000|2022-11-04 14:30:00|235.19|232.59|236.49|233.89|238.01|235.41|234.19|231.59|0
1667572500000|2022-11-04 14:35:00|236.29|233.69|235.99|233.39|237.61|235.01|235.39|232.79|0
1667572800000|2022-11-04 14:40:00|236.09|233.49|234.88|232.28|236.09|233.49|231.49|228.89|0
1667573100000|2022-11-04 14:45:00|234.68|232.08|234.73|232.13|236.49|233.89|234.28|231.68|0
1667573400000|2022-11-04 14:50:00|234.88|232.28|239.53|236.93|240.55|237.95|233.98|231.38|0
1667573700000|2022-11-04 14:55:00|239.32|236.72|239.83|237.23|241.42|238.82|238.31|235.71|0
1667574000000|2022-11-04 15:00:00|239.73|237.13|238|235.4|239.73|237.13|236.89|234.29|0
1667574300000|2022-11-04 15:05:00|238.2|235.6|241.26|238.66|242.18|239.58|237.9|235.3|0
1667574600000|2022-11-04 15:10:00|241.56|238.96|243.21|240.61|244.14|241.54|241.05|238.45|0
1667574900000|2022-11-04 15:15:00|243.1|240.5|244.44|241.84|244.65|242.05|241.87|239.27|0
1667575200000|2022-11-04 15:20:00|244.24|241.64|243.55|240.95|244.89|242.29|242.73|240.13|0
1667575500000|2022-11-04 15:25:00|243.35|240.75|251.03|248.43|251.61|249.01|243.34|240.74|0
1667575800000|2022-11-04 15:30:00|251.24|248.64|250.92|248.32|251.55|248.95|248.61|246.01|0
1667576100000|2022-11-04 15:35:00|250.97|248.37|253.77|251.17|253.98|251.38|249.34|246.74|0
1667576400000|2022-11-04 15:40:00|253.98|251.38|256.17|253.57|257.61|255.01|253.88|251.28|0
1667576700000|2022-11-04 15:45:00|256.22|253.62|258.01|255.41|258.79|256.19|255.77|253.17|0
1667577000000|2022-11-04 15:50:00|258.17|255.57|261.96|259.36|264.04|261.44|258.17|255.57|0
1667577300000|2022-11-04 15:55:00|261.86|259.26|264.37|261.77|264.81|262.21|260.44|257.84|0
1667577600000|2022-11-04 16:00:00|263.71|261.11|268.3|265.7|270.02|267.42|261.74|259.14|0
1667577900000|2022-11-04 16:05:00|268.52|265.92|262.58|259.98|269.29|266.69|262.58|259.98|0
1667578200000|2022-11-04 16:10:00|262.91|260.31|262.91|260.31|265.87|263.27|262.37|259.77|0
1667578500000|2022-11-04 16:15:00|262.8|260.2|258.14|255.54|263.45|260.85|257.07|254.47|0
1667578800000|2022-11-04 16:20:00|258.04|255.44|261.06|258.46|261.71|259.11|257.93|255.33|0
1667579100000|2022-11-04 16:25:00|260.95|258.35|257.45|254.85|261.27|258.67|255.85|253.25|0
1667579400000|2022-11-04 16:30:00|257.66|255.06|257.23|254.63|259.82|257.22|256.8|254.2|0
1667579700000|2022-11-04 16:35:00|257.44|254.84|263.62|261.02|263.62|261.02|257.44|254.84|0
1667580000000|2022-11-04 16:40:00|263.4|260.8|264.5|261.9|266.26|263.66|262.53|259.93|0
1667580300000|2022-11-04 16:45:00|264.39|261.79|265.59|262.99|266.26|263.66|263.62|261.02|0
1667580600000|2022-11-04 16:50:00|265.48|262.88|263.73|261.13|266.14|263.54|263.4|260.8|0
1667580900000|2022-11-04 16:55:00|264.05|261.45|263.94|261.34|265.37|262.77|262.52|259.92|0
1667581200000|2022-11-04 17:00:00|264.16|261.56|262.85|260.25|265.81|263.21|262.85|260.25|0
1667581500000|2022-11-04 17:05:00|262.63|260.03|268.79|266.19|268.9|266.3|260.89|258.29|0
1667581800000|2022-11-04 17:10:00|268.68|266.08|262.77|260.17|268.68|266.08|261.68|259.08|0
1667582100000|2022-11-04 17:15:00|262.33|259.73|263.53|260.93|264.95|262.35|262.33|259.73|0
1667582400000|2022-11-04 17:20:00|263.2|260.6|263.09|260.49|265.17|262.57|262.65|260.05|0
1667582700000|2022-11-04 17:25:00|263.15|260.55|265.72|263.12|266.27|263.67|263.09|260.49|0
1667583000000|2022-11-04 17:30:00|265.5|262.9|266.48|263.88|266.71|264.11|263.74|261.14|0
1667583300000|2022-11-04 17:35:00|266.81|264.21|265.6|263|267.26|264.66|263.85|261.25|0
1667583600000|2022-11-04 17:40:00|265.71|263.11|266.81|264.21|267.36|264.76|265.22|262.62|0
1667583900000|2022-11-04 17:45:00|267.03|264.43|265.05|262.45|268.02|265.42|264.83|262.23|0
1667584200000|2022-11-04 17:50:00|264.94|262.34|265.15|262.55|267.03|264.43|264.72|262.12|0
1667584500000|2022-11-04 17:55:00|265.26|262.66|267.02|264.42|267.8|265.2|265.15|262.55|0
1667584800000|2022-11-04 18:00:00|267.13|264.53|267.46|264.86|267.91|265.31|265.04|262.44|0
1667585100000|2022-11-04 18:05:00|267.35|264.75|269.23|266.63|270.46|267.86|267.19|264.59|0
1667585400000|2022-11-04 18:10:00|269.07|266.47|268.01|265.41|269.68|267.08|267.35|264.75|0
1667585700000|2022-11-04 18:15:00|267.9|265.3|262.96|260.36|269.01|266.41|262.74|260.14|0
1667586000000|2022-11-04 18:20:00|263.06|260.46|261.76|259.16|264.7|262.1|261.65|259.05|0
1667586300000|2022-11-04 18:25:00|261.86|259.26|260.45|257.85|263.17|260.57|259.37|256.77|0
1667586600000|2022-11-04 18:30:00|260.56|257.96|260.56|257.96|262.08|259.48|259.8|257.2|0
1667586900000|2022-11-04 18:35:00|260.88|258.28|259.26|256.66|261.64|259.04|258.29|255.69|0
1667587200000|2022-11-04 18:40:00|259.04|256.44|254.22|251.62|259.47|256.87|253.9|251.3|0
1667587500000|2022-11-04 18:45:00|254.33|251.73|256.57|253.97|257.21|254.61|254.11|251.51|0
1667587800000|2022-11-04 18:50:00|256.35|253.75|255.07|252.47|256.46|253.86|254.43|251.83|0
1667588100000|2022-11-04 18:55:00|255.17|252.57|253.26|250.66|255.17|252.57|252.31|249.71|0
1667588400000|2022-11-04 19:00:00|253.15|250.55|252.94|250.34|254.53|251.93|252.2|249.6|0
1667588700000|2022-11-04 19:05:00|252.83|250.23|249.67|247.07|252.83|250.23|249.25|246.65|0
1667589000000|2022-11-04 19:10:00|249.35|246.75|249.35|246.75|249.77|247.17|247.79|245.19|0
1667589300000|2022-11-04 19:15:00|249.14|246.54|249.87|247.27|250.09|247.49|248.31|245.71|0
1667589600000|2022-11-04 19:20:00|249.98|247.38|253.04|250.44|253.04|250.44|249.87|247.27|0
1667589900000|2022-11-04 19:25:00|252.98|250.38|250.82|248.22|252.98|250.38|249.35|246.75|0
1667590200000|2022-11-04 19:30:00|250.71|248.11|248.3|245.7|254.2|251.6|248.3|245.7|0
1667590500000|2022-11-04 19:35:00|248.09|245.49|248.81|246.21|251.12|248.52|248.09|245.49|0
1667590800000|2022-11-04 19:40:00|249.13|246.53|246.01|243.41|250.28|247.68|246.01|243.41|0
1667591100000|2022-11-04 19:45:00|246.42|243.82|246.83|244.23|246.94|244.34|243.74|241.14|0
1667591400000|2022-11-04 19:50:00|246.21|243.61|248.08|245.48|249.65|247.05|246.21|243.61|0
1667591700000|2022-11-04 19:55:00|247.46|244.86|244.45|241.85|247.77|245.17|243.33|240.73|0
1667592000000|2022-11-04 20:00:00|243.63|241.03|243.32|240.72|244.04|241.44|241.99|239.39|0
1667592300000|2022-11-04 20:05:00|243.43|240.83|245.15|242.55|245.4|242.8|243.43|240.83|0
1667592600000|2022-11-04 20:10:00|245.05|242.45|246.8|244.2|247.01|244.41|244.84|242.24|0
1667783700000|2022-11-07 01:15:00|253.77|250.97|253.61|250.81|253.98|251.18|253.61|250.81|0
1667784000000|2022-11-07 01:20:00|253.66|250.86|254.24|251.44|255.25|252.45|253.55|250.75|0
1667784300000|2022-11-07 01:25:00|254.3|251.5|254.4|251.6|254.4|251.6|253.87|251.07|0
1667784600000|2022-11-07 01:30:00|254.61|251.81|251.28|248.48|254.61|251.81|251.22|248.42|0
1667784900000|2022-11-07 01:35:00|251.22|248.42|248.7|245.9|251.54|248.74|248.08|245.28|0
1667785200000|2022-11-07 01:40:00|248.6|245.8|248.65|245.85|249.44|246.64|247.56|244.76|0
1667785500000|2022-11-07 01:45:00|248.6|245.8|249.33|246.53|249.54|246.74|248.39|245.59|0
1667785800000|2022-11-07 01:50:00|249.22|246.42|249.01|246.21|249.85|247.05|248.7|245.9|0
1667786100000|2022-11-07 01:55:00|248.91|246.11|248.7|245.9|249.01|246.21|247.45|244.65|0
1667786400000|2022-11-07 02:00:00|248.59|245.79|249.22|246.42|249.22|246.42|248.59|245.79|0
1667786700000|2022-11-07 02:05:00|249.11|246.31|248.69|245.89|249.22|246.42|248.59|245.79|0
1667787000000|2022-11-07 02:10:00|248.59|245.79|248.69|245.89|249.21|246.41|248.59|245.79|0
1667787300000|2022-11-07 02:15:00|248.58|245.78|248.9|246.1|249.16|246.36|247.65|244.85|0
1667787600000|2022-11-07 02:20:00|248.85|246.05|248.74|245.94|249.21|246.41|248.58|245.78|0
1667787900000|2022-11-07 02:25:00|248.79|245.99|248.47|245.67|249|246.2|248.11|245.31|0
1667788200000|2022-11-07 02:30:00|248.58|245.78|247.43|244.63|248.95|246.15|247.43|244.63|0
1667788500000|2022-11-07 02:35:00|247.53|244.73|246.96|244.16|247.69|244.89|246.28|243.48|0
1667788800000|2022-11-07 02:40:00|246.91|244.11|247.22|244.42|247.53|244.73|246.91|244.11|0
1667789100000|2022-11-07 02:45:00|247.11|244.31|247.01|244.21|247.74|244.94|246.9|244.1|0
1667789400000|2022-11-07 02:50:00|247.06|244.26|246.07|243.27|247.16|244.36|246.07|243.27|0
1667789700000|2022-11-07 02:55:00|246.12|243.32|246.48|243.68|246.69|243.89|246.07|243.27|0
1667790000000|2022-11-07 03:00:00|246.59|243.79|247.21|244.41|247.31|244.51|246.27|243.47|0
1667790300000|2022-11-07 03:05:00|247.26|244.46|247.62|244.82|248.14|245.34|247.26|244.46|0
1667790600000|2022-11-07 03:10:00|247.73|244.93|247.05|244.25|247.83|245.03|246.68|243.88|0
1667790900000|2022-11-07 03:15:00|247|244.2|246.27|243.47|247.1|244.3|246.27|243.47|0
1667791200000|2022-11-07 03:20:00|246.16|243.36|247.2|244.4|247.3|244.5|246.06|243.26|0
1667791500000|2022-11-07 03:25:00|247.3|244.5|246.37|243.57|247.3|244.5|244.81|242.01|0
1667791800000|2022-11-07 03:30:00|246.26|243.46|245.95|243.15|246.99|244.19|245.95|243.15|0
1667792100000|2022-11-07 03:35:00|246.05|243.25|245.33|242.53|246.36|243.56|245.33|242.53|0
1667792400000|2022-11-07 03:40:00|245.22|242.42|245.58|242.78|245.84|243.04|245.22|242.42|0
1667792700000|2022-11-07 03:45:00|245.63|242.83|245.94|243.14|246.2|243.4|245.22|242.42|0
1667793000000|2022-11-07 03:50:00|245.89|243.09|245.73|242.93|246.15|243.35|245.53|242.73|0
1667793300000|2022-11-07 03:55:00|245.79|242.99|246.41|243.61|246.56|243.76|245.63|242.83|0
1667793600000|2022-11-07 04:00:00|246.46|243.66|246.87|244.07|247.08|244.28|246.46|243.66|0
1667793900000|2022-11-07 04:05:00|246.97|244.17|246.24|243.44|247.08|244.28|246.24|243.44|0
1667794200000|2022-11-07 04:10:00|246.35|243.55|246.55|243.75|246.66|243.86|246.04|243.24|0
1667794500000|2022-11-07 04:15:00|246.66|243.86|246.29|243.49|246.66|243.86|246.19|243.39|0
1667794800000|2022-11-07 04:20:00|246.34|243.54|245.2|242.4|246.55|243.75|245|242.2|0
1667795100000|2022-11-07 04:25:00|245.1|242.3|245.61|242.81|245.62|242.82|244.79|241.99|0
1667795400000|2022-11-07 04:30:00|245.51|242.71|245.4|242.6|245.61|242.81|244.89|242.09|0
1667795700000|2022-11-07 04:35:00|245.51|242.71|245.3|242.5|245.61|242.81|244.99|242.19|0
1667796000000|2022-11-07 04:40:00|245.4|242.6|245.61|242.81|246.23|243.43|245.4|242.6|0
1667796300000|2022-11-07 04:45:00|245.56|242.76|245.92|243.12|246.12|243.32|245.5|242.7|0
1667796600000|2022-11-07 04:50:00|245.97|243.17|245.4|242.6|246.02|243.22|245.29|242.49|0
1667796900000|2022-11-07 04:55:00|245.29|242.49|246.01|243.21|246.02|243.22|245.29|242.49|0
1667797200000|2022-11-07 05:00:00|245.91|243.11|245.6|242.8|246.33|243.53|245.29|242.49|0
1667797500000|2022-11-07 05:05:00|245.65|242.85|246.11|243.31|246.22|243.42|245.39|242.59|0
1667797800000|2022-11-07 05:10:00|246.06|243.26|246.32|243.52|246.84|244.04|245.91|243.11|0
1667798100000|2022-11-07 05:15:00|246.22|243.42|245.9|243.1|246.63|243.83|245.7|242.9|0
1667798400000|2022-11-07 05:20:00|245.8|243|245.07|242.27|246.01|243.21|245.07|242.27|0
1667798700000|2022-11-07 05:25:00|245.18|242.38|245.69|242.89|245.95|243.15|245.07|242.27|0
1667799000000|2022-11-07 05:30:00|245.79|242.99|243.68|240.88|245.79|242.99|242.91|240.11|0
1667799300000|2022-11-07 05:35:00|243.62|240.82|244.55|241.75|244.55|241.75|243.62|240.82|0
1667799600000|2022-11-07 05:40:00|244.45|241.65|244.55|241.75|245.37|242.57|244.4|241.6|0
1667799900000|2022-11-07 05:45:00|244.65|241.85|245.79|242.99|246.3|243.5|244.6|241.8|0
1667800200000|2022-11-07 05:50:00|245.89|243.09|246.4|243.6|246.72|243.92|245.89|243.09|0
1667800500000|2022-11-07 05:55:00|246.36|243.56|246.2|243.4|246.67|243.87|245.83|243.03|0
1667800800000|2022-11-07 06:00:00|246.25|243.45|245.67|242.87|246.4|243.6|245.67|242.87|0
1667801100000|2022-11-07 06:05:00|245.73|242.93|245.67|242.87|246.19|243.39|245.26|242.46|0
1667801400000|2022-11-07 06:10:00|245.83|243.03|245.83|243.03|246.09|243.29|245.46|242.66|0
1667801700000|2022-11-07 06:15:00|245.77|242.97|245.05|242.25|245.77|242.97|244.94|242.14|0
1667802000000|2022-11-07 06:20:00|244.94|242.14|245.15|242.35|245.25|242.45|244.63|241.83|0
1667802300000|2022-11-07 06:25:00|245.36|242.56|245.87|243.07|246.18|243.38|245.35|242.55|0
1667802600000|2022-11-07 06:30:00|245.77|242.97|245.35|242.55|246.18|243.38|245.35|242.55|0
1667802900000|2022-11-07 06:35:00|245.45|242.65|244.63|241.83|245.56|242.76|244.32|241.52|0
1667803200000|2022-11-07 06:40:00|244.68|241.88|245.14|242.34|245.14|242.34|244.11|241.31|0
1667803500000|2022-11-07 06:45:00|245.09|242.29|245.45|242.65|245.55|242.75|244.93|242.13|0
1667803800000|2022-11-07 06:50:00|245.61|242.81|245.24|242.44|245.76|242.96|244.83|242.03|0
1667804100000|2022-11-07 06:55:00|245.14|242.34|244.93|242.13|245.76|242.96|244.51|241.71|0
1667804400000|2022-11-07 07:00:00|244.88|242.08|245.86|243.06|246.48|243.68|244.41|241.61|0
1667804700000|2022-11-07 07:05:00|246.01|243.21|247.1|244.3|247.72|244.92|245.54|242.74|0
1667805000000|2022-11-07 07:10:00|246.99|244.19|247.2|244.4|247.46|244.66|246.32|243.52|0
1667805300000|2022-11-07 07:15:00|247.3|244.5|247.61|244.81|248.03|245.23|246.68|243.88|0
1667805600000|2022-11-07 07:20:00|247.67|244.87|248.19|245.39|248.55|245.75|247.51|244.71|0
1667805900000|2022-11-07 07:25:00|248.03|245.23|248.55|245.75|248.6|245.8|247.72|244.92|0
1667806200000|2022-11-07 07:30:00|248.44|245.64|250.01|247.21|250.01|247.21|248.24|245.44|0
1667806500000|2022-11-07 07:35:00|249.96|247.16|250.12|247.32|250.75|247.95|249.38|246.58|0
1667806800000|2022-11-07 07:40:00|250.06|247.26|249.8|247|250.33|247.53|249.38|246.58|0
1667807100000|2022-11-07 07:45:00|249.9|247.1|250.95|248.15|251.27|248.47|249.9|247.1|0
1667807400000|2022-11-07 07:50:00|250.85|248.05|251.48|248.68|251.58|248.78|250.64|247.84|0
1667807700000|2022-11-07 07:55:00|251.43|248.63|251.32|248.52|251.69|248.89|250.58|247.78|0
1667808000000|2022-11-07 08:00:00|251.37|248.57|250.1|247.3|252.42|249.62|250|247.2|0
1667808300000|2022-11-07 08:05:00|249.9|247.51|250.21|247.61|250.95|248.35|249.48|246.88|0
1667808600000|2022-11-07 08:10:00|250.11|247.51|248.01|245.41|250.11|247.51|247.59|244.99|0
1667808900000|2022-11-07 08:15:00|248.17|245.57|245.72|243.12|248.17|245.57|245.31|242.71|0
1667809200000|2022-11-07 08:20:00|245.47|242.87|246.24|243.64|246.81|244.21|245.41|242.81|0
1667809500000|2022-11-07 08:25:00|246.45|243.85|244.68|242.08|247.17|244.57|244.68|242.08|0
1667809800000|2022-11-07 08:30:00|244.74|242.14|240.68|238.08|244.74|242.14|239.87|237.27|0
1667810100000|2022-11-07 08:35:00|240.58|237.98|239.76|237.16|240.99|238.39|239.46|236.86|0
1667810400000|2022-11-07 08:40:00|239.86|237.26|240.68|238.08|240.78|238.18|239.35|236.75|0
1667810700000|2022-11-07 08:45:00|240.78|238.18|240.32|237.72|240.98|238.38|240.16|237.56|0
1667811000000|2022-11-07 08:50:00|240.37|237.77|239.45|236.85|240.67|238.07|239.25|236.65|0
1667811300000|2022-11-07 08:55:00|239.4|236.8|239.85|237.25|240.36|237.76|239.25|236.65|0
1667811600000|2022-11-07 09:00:00|239.75|237.15|237.57|234.97|239.75|237.15|237.32|234.72|0
1667811900000|2022-11-07 09:05:00|237.52|234.92|237.52|234.92|238.53|235.93|236.92|234.32|0
1667812200000|2022-11-07 09:10:00|237.42|234.82|239.14|236.54|239.54|236.94|237.32|234.72|0
1667812500000|2022-11-07 09:15:00|239.24|236.64|238.12|235.52|239.29|236.69|238.02|235.42|0
1667812800000|2022-11-07 09:20:00|238.02|235.42|237.51|234.91|238.63|236.03|237.31|234.71|0
1667813100000|2022-11-07 09:25:00|237.57|234.97|237.41|234.81|238.83|236.23|237.41|234.81|0
1667813400000|2022-11-07 09:30:00|237.61|235.01|238.32|235.72|238.37|235.77|237.31|234.71|0
1667813700000|2022-11-07 09:35:00|238.27|235.67|238.82|236.22|239.13|236.53|238.01|235.41|0
1667814000000|2022-11-07 09:40:00|238.87|236.27|238.41|235.81|239.94|237.34|238.41|235.81|0
1667814300000|2022-11-07 09:45:00|238.51|235.91|239.63|237.03|239.73|237.13|238.21|235.61|0
1667814600000|2022-11-07 09:50:00|239.73|237.13|239.12|236.52|239.88|237.28|238.92|236.32|0
1667814900000|2022-11-07 09:55:00|239.07|236.47|240.34|237.74|240.44|237.84|239.07|236.47|0
1667815200000|2022-11-07 10:00:00|240.23|237.63|239.52|236.92|240.34|237.74|239.52|236.92|0
1667815500000|2022-11-07 10:05:00|239.42|236.82|238.71|236.11|239.42|236.82|238.2|235.6|0
1667815800000|2022-11-07 10:10:00|238.5|235.9|236.94|234.34|238.91|236.31|236.89|234.29|0
1667816100000|2022-11-07 10:15:00|236.89|234.29|236.78|234.18|237.29|234.69|236.48|233.88|0
1667816400000|2022-11-07 10:20:00|236.88|234.28|235.57|232.97|236.88|234.28|235.37|232.77|0
1667816700000|2022-11-07 10:25:00|235.63|233.03|235.8|233.2|237.37|234.77|235.5|232.9|0
1667817000000|2022-11-07 10:30:00|235.76|233.16|236.41|233.81|236.61|234.01|235.66|233.06|0
1667817300000|2022-11-07 10:35:00|236.3|233.7|237.21|234.61|237.41|234.81|236.3|233.7|0
1667817600000|2022-11-07 10:40:00|237.16|234.56|236.2|233.6|237.21|234.61|236|233.4|0
1667817900000|2022-11-07 10:45:00|236.3|233.7|235.85|233.25|236.5|233.9|235.7|233.1|0
1667818200000|2022-11-07 10:50:00|235.9|233.3|235.79|233.19|236.9|234.3|235.79|233.19|0
1667818500000|2022-11-07 10:55:00|235.89|233.29|235.09|232.49|236.19|233.59|234.99|232.39|0
1667818800000|2022-11-07 11:00:00|235.14|232.54|233.54|230.94|235.29|232.69|233.29|230.69|0
1667819100000|2022-11-07 11:05:00|233.79|231.19|233.49|230.89|234.09|231.49|232.99|230.39|0
1667819400000|2022-11-07 11:10:00|233.59|230.99|234.98|232.38|234.98|232.38|233.39|230.79|0
1667819700000|2022-11-07 11:15:00|234.88|232.28|234.93|232.33|235.18|232.58|234.78|232.18|0
1667820000000|2022-11-07 11:20:00|234.88|232.28|235.38|232.78|235.58|232.98|234.88|232.28|0
1667820300000|2022-11-07 11:25:00|235.28|232.68|234.78|232.18|235.38|232.78|234.18|231.58|0
1667820600000|2022-11-07 11:30:00|234.68|232.08|233.98|231.38|234.73|232.13|233.78|231.18|0
1667820900000|2022-11-07 11:35:00|233.88|231.28|234.27|231.67|234.37|231.77|232.88|230.28|0
1667821200000|2022-11-07 11:40:00|234.37|231.77|233.57|230.97|234.37|231.77|233.13|230.53|0
1667821500000|2022-11-07 11:45:00|233.47|230.87|233.32|230.72|234.02|231.42|233.27|230.67|0
1667821800000|2022-11-07 11:50:00|233.37|230.77|233.87|231.27|233.97|231.37|233.27|230.67|0
1667822100000|2022-11-07 11:55:00|233.77|231.17|235.06|232.46|235.22|232.62|233.77|231.17|0
1667822400000|2022-11-07 12:00:00|235.16|232.56|235.86|233.26|236.77|234.17|235.16|232.56|0
1667822700000|2022-11-07 12:05:00|235.92|233.32|234.56|231.96|235.96|233.36|234.46|231.86|0
1667823000000|2022-11-07 12:10:00|234.46|231.86|233.26|230.66|234.51|231.91|232.86|230.26|0
1667823300000|2022-11-07 12:15:00|233.36|230.76|234.65|232.05|234.65|232.05|232.96|230.36|0
1667823600000|2022-11-07 12:20:00|234.75|232.15|235.75|233.15|236.06|233.46|234.45|231.85|0
1667823900000|2022-11-07 12:25:00|235.65|233.05|235.95|233.35|235.95|233.35|234.5|231.9|0
1667824200000|2022-11-07 12:30:00|236.05|233.45|235.85|233.25|236.35|233.75|235.35|232.75|0
1667824500000|2022-11-07 12:35:00|235.75|233.15|235.95|233.35|236.6|234|235.75|233.15|0
1667824800000|2022-11-07 12:40:00|235.9|233.3|237.25|234.65|237.86|235.26|235.9|233.3|0
1667825100000|2022-11-07 12:45:00|237.35|234.75|236.85|234.25|237.45|234.85|236.55|233.95|0
1667825400000|2022-11-07 12:50:00|236.65|234.05|236.75|234.15|237.05|234.45|236.45|233.85|0
1667825700000|2022-11-07 12:55:00|237.05|234.45|236.69|234.09|237.55|234.95|236.44|233.84|0
1667826000000|2022-11-07 13:00:00|236.44|233.84|235.84|233.24|238.61|236.01|235.09|232.49|0
1667826300000|2022-11-07 13:05:00|235.94|233.34|238.15|235.55|238.35|235.75|234.73|232.13|0
1667826600000|2022-11-07 13:10:00|238.25|235.65|237.95|235.35|239.16|236.56|237.74|235.14|0
1667826900000|2022-11-07 13:15:00|237.85|235.25|236.63|234.03|237.95|235.35|236.08|233.48|0
1667827200000|2022-11-07 13:20:00|236.94|234.34|239.36|236.76|239.97|237.37|236.73|234.13|0
1667827500000|2022-11-07 13:25:00|239.46|236.86|240.02|237.42|240.22|237.62|239.26|236.66|0
1667827800000|2022-11-07 13:30:00|239.97|237.37|240.07|237.47|240.68|238.08|239.66|237.06|0
1667828100000|2022-11-07 13:35:00|239.86|237.26|238.74|236.14|240.37|237.77|238.7|236.1|0
1667828400000|2022-11-07 13:40:00|238.85|236.25|239.76|237.16|239.76|237.16|238.74|236.14|0
1667828700000|2022-11-07 13:45:00|239.86|237.26|239.96|237.36|240.77|238.17|238.94|236.34|0
1667829000000|2022-11-07 13:50:00|240.06|237.46|240.46|237.86|240.67|238.07|239.25|236.65|0
1667829300000|2022-11-07 13:55:00|240.57|237.97|238.74|236.14|240.67|238.07|238.03|235.43|0
1667829600000|2022-11-07 14:00:00|238.63|236.03|238.33|235.73|238.74|236.14|237.22|234.62|0
1667829900000|2022-11-07 14:05:00|238.23|235.63|237.77|235.17|238.43|235.83|236.97|234.37|0
1667830200000|2022-11-07 14:10:00|237.87|235.27|236.36|233.76|237.87|235.27|236.26|233.66|0
1667830500000|2022-11-07 14:15:00|236.26|233.66|236.46|233.86|236.96|234.36|236.06|233.46|0
1667830800000|2022-11-07 14:20:00|236.51|233.91|236.86|234.26|237.06|234.46|235.86|233.26|0
1667831100000|2022-11-07 14:25:00|236.96|234.36|236.66|234.06|237.46|234.86|236.36|233.76|0
1667831400000|2022-11-07 14:30:00|236.86|234.26|238.02|235.42|239.38|236.78|234.45|231.85|0
1667831700000|2022-11-07 14:35:00|238.07|235.47|241.62|239.02|242.74|240.14|237.36|234.76|0
1667832000000|2022-11-07 14:40:00|241.41|238.81|239.68|237.08|241.52|238.92|238.67|236.07|0
1667832300000|2022-11-07 14:45:00|239.88|237.28|242.33|239.73|242.74|240.14|239.07|236.47|0
1667832600000|2022-11-07 14:50:00|242.43|239.83|244.18|241.58|245.11|242.51|241|238.4|0
1667832900000|2022-11-07 14:55:00|243.76|241.16|244.07|241.47|246.03|243.43|242.22|239.62|0
1667833200000|2022-11-07 15:00:00|243.76|241.16|239.57|236.97|244.07|241.47|239.47|236.87|0
1667833500000|2022-11-07 15:05:00|239.37|236.77|239.87|237.27|241.4|238.8|238.56|235.96|0
1667833800000|2022-11-07 15:10:00|239.67|237.07|237.74|235.14|241.4|238.8|237.54|234.94|0
1667834100000|2022-11-07 15:15:00|237.95|235.35|237.24|234.64|238.4|235.8|234.43|231.83|0
1667834400000|2022-11-07 15:20:00|237.04|234.44|240.07|237.47|240.99|238.39|237.04|234.44|0
1667834700000|2022-11-07 15:25:00|239.87|237.27|240.78|238.18|242.52|239.92|239.76|237.16|0
1667835000000|2022-11-07 15:30:00|240.47|237.87|241.39|238.79|242.11|239.51|240.07|237.47|0
1667835300000|2022-11-07 15:35:00|241.24|238.64|242.41|239.81|242.92|240.32|239.45|236.85|0
1667835600000|2022-11-07 15:40:00|242.21|239.61|240.47|237.87|242.61|240.01|239.76|237.16|0
1667835900000|2022-11-07 15:45:00|240.67|238.07|240.87|238.27|241.59|238.99|238.44|235.84|0
1667836200000|2022-11-07 15:50:00|241.08|238.48|238.43|235.83|241.38|238.78|237.12|234.52|0
1667836500000|2022-11-07 15:55:00|238.33|235.73|237.42|234.82|238.94|236.34|237.32|234.72|0
1667836800000|2022-11-07 16:00:00|237.52|234.92|237.12|234.52|239.65|237.05|236.92|234.32|0
1667837100000|2022-11-07 16:05:00|237.32|234.72|238.33|235.73|240.25|237.65|236.41|233.81|0
1667837400000|2022-11-07 16:10:00|238.53|235.93|239.84|237.24|240.15|237.55|238.23|235.63|0
1667837700000|2022-11-07 16:15:00|240.05|237.45|238.63|236.03|240.05|237.45|237.31|234.71|0
1667838000000|2022-11-07 16:20:00|238.42|235.82|237.23|234.63|239.33|236.73|236.03|233.43|0
1667838300000|2022-11-07 16:25:00|236.93|234.33|236.12|233.52|238.04|235.44|235.12|232.52|0
1667838600000|2022-11-07 16:30:00|236.22|233.62|235.72|233.12|236.42|233.82|234.82|232.22|0
1667838900000|2022-11-07 16:35:00|235.62|233.02|237.13|234.53|237.23|234.63|235.42|232.82|0
1667839200000|2022-11-07 16:40:00|237.23|234.63|241.9|239.3|242.52|239.92|237.13|234.53|0
1667839500000|2022-11-07 16:45:00|242.11|239.51|240.88|238.28|242.52|239.92|240.67|238.07|0
1667839800000|2022-11-07 16:50:00|240.77|238.17|240.87|238.27|241.59|238.99|240.37|237.77|0
1667840100000|2022-11-07 16:55:00|240.67|238.07|242.51|239.91|242.61|240.01|240.26|237.66|0
1667840400000|2022-11-07 17:00:00|242.61|240.01|242.51|239.91|244.26|241.66|242.2|239.6|0
1667840700000|2022-11-07 17:05:00|242.61|240.01|240.36|237.76|243.64|241.04|240.15|237.55|0
1667841000000|2022-11-07 17:10:00|240.56|237.96|240.25|237.65|240.77|238.17|238.93|236.33|0
1667841300000|2022-11-07 17:15:00|240.05|237.45|239.84|237.24|241.48|238.88|239.54|236.94|0
1667841600000|2022-11-07 17:20:00|239.95|237.35|237.37|234.77|240.66|238.06|237.37|234.77|0
1667841900000|2022-11-07 17:25:00|237.26|234.66|237.57|234.97|238.79|236.19|237.26|234.66|0
1667842200000|2022-11-07 17:30:00|237.47|234.87|237.56|234.96|237.87|235.27|236.76|234.16|0
1667842500000|2022-11-07 17:35:00|237.46|234.86|238.37|235.77|238.98|236.38|237.26|234.66|0
1667842800000|2022-11-07 17:40:00|238.07|235.47|237.97|235.37|238.98|236.38|237.56|234.96|0
1667843100000|2022-11-07 17:45:00|238.07|235.47|238.67|236.07|239.39|236.79|237.05|234.45|0
1667843400000|2022-11-07 17:50:00|238.88|236.28|239.38|236.78|239.79|237.19|238.77|236.17|0
1667843700000|2022-11-07 17:55:00|239.49|236.89|238.26|235.66|240.1|237.5|238.26|235.66|0
1667844000000|2022-11-07 18:00:00|238.16|235.56|235.93|233.33|238.36|235.76|235.83|233.23|0
1667844300000|2022-11-07 18:05:00|235.83|233.23|235.13|232.53|236.13|233.53|234.93|232.33|0
1667844600000|2022-11-07 18:10:00|235.03|232.43|235.33|232.73|235.83|233.23|234.22|231.62|0
1667844900000|2022-11-07 18:15:00|235.12|232.52|235.32|232.72|236.23|233.63|234.62|232.02|0
1667845200000|2022-11-07 18:20:00|235.22|232.62|236.43|233.83|236.53|233.93|235.22|232.62|0
1667845500000|2022-11-07 18:25:00|236.33|233.73|235.62|233.02|236.93|234.33|235.42|232.82|0
1667845800000|2022-11-07 18:30:00|235.52|232.92|236.42|233.82|236.43|233.83|235.12|232.52|0
1667846100000|2022-11-07 18:35:00|236.53|233.93|236.42|233.82|237.64|235.04|236.42|233.82|0
1667846400000|2022-11-07 18:40:00|236.32|233.72|236.32|233.72|237.43|234.83|236.22|233.62|0
1667846700000|2022-11-07 18:45:00|236.12|233.52|235.91|233.31|236.62|234.02|235.61|233.01|0
1667847000000|2022-11-07 18:50:00|235.81|233.21|235.11|232.51|236.32|233.72|235.11|232.51|0
1667847300000|2022-11-07 18:55:00|235.21|232.61|234.5|231.9|235.51|232.91|234.4|231.8|0
1667847600000|2022-11-07 19:00:00|234.3|231.7|232.9|230.3|234.3|231.7|232.9|230.3|0
1667847900000|2022-11-07 19:05:00|233|230.4|232.8|230.2|233.8|231.2|232.7|230.1|0
1667848200000|2022-11-07 19:10:00|233.1|230.5|232.61|230.01|233.2|230.6|230.71|228.11|0
1667848500000|2022-11-07 19:15:00|232.11|229.51|229.18|226.58|232.11|229.51|228.51|225.91|0
1667848800000|2022-11-07 19:20:00|229.27|226.67|228.98|226.38|229.77|227.17|228.78|226.18|0
1667849100000|2022-11-07 19:25:00|229.17|226.57|228.98|226.38|229.86|227.26|228.48|225.88|0
1667849400000|2022-11-07 19:30:00|228.88|226.28|227.36|224.76|228.97|226.37|227.21|224.61|0
1667849700000|2022-11-07 19:35:00|227.31|224.71|227.11|224.51|227.89|225.29|226.97|224.37|0
1667850000000|2022-11-07 19:40:00|227.21|224.61|228.64|226.04|229.53|226.93|227.01|224.41|0
1667850300000|2022-11-07 19:45:00|228.45|225.85|228.45|225.85|229.13|226.53|227.96|225.36|0
1667850600000|2022-11-07 19:50:00|228.54|225.94|228.74|226.14|229.23|226.63|228.25|225.65|0
1667850900000|2022-11-07 19:55:00|228.84|226.24|230.4|227.8|230.8|228.2|228.69|226.09|0
1667851200000|2022-11-07 20:00:00|230.31|227.71|229.32|226.72|230.31|227.71|229.03|226.43|0
1667851500000|2022-11-07 20:05:00|229.22|226.62|229.12|226.52|230.2|227.6|228.73|226.13|0
1667851800000|2022-11-07 20:10:00|229.02|226.42|227.65|225.05|229.42|226.82|227.65|225.05|0
1667852100000|2022-11-07 20:15:00|227.56|224.96|226.78|224.18|227.65|225.05|226.58|223.98|0
1667852400000|2022-11-07 20:20:00|226.87|224.27|226.77|224.17|228.53|225.93|226.68|224.08|0
1667852700000|2022-11-07 20:25:00|226.68|224.08|227.06|224.46|227.75|225.15|226.68|224.08|0
1667853000000|2022-11-07 20:30:00|227.35|224.75|226.67|224.07|227.35|224.75|225.7|223.1|0
1667853300000|2022-11-07 20:35:00|226.77|224.17|227.55|224.95|228.23|225.63|226.28|223.68|0
1667853600000|2022-11-07 20:40:00|227.45|224.85|227.35|224.75|228.42|225.82|227.15|224.55|0
1667853900000|2022-11-07 20:45:00|227.64|225.04|226.96|224.36|228.62|226.02|226.96|224.36|0
1667854200000|2022-11-07 20:50:00|226.86|224.26|228.32|225.72|228.52|225.92|226.76|224.16|0
1667854500000|2022-11-07 20:55:00|228.42|225.82|228.32|225.72|230.28|227.68|228.22|225.62|0
1667854800000|2022-11-07 21:00:00|227.83|225.23|228.12|225.52|229.3|226.7|227.83|225.23|0
1667855100000|2022-11-07 21:05:00|228.32|225.72|228.12|225.52|228.41|225.81|227.83|225.23|0
1667855400000|2022-11-07 21:10:00|228.22|225.62|228.41|225.81|228.41|225.81|227.73|225.13|0
1667855700000|2022-11-07 21:15:00|228.31|225.61|228.21|225.41|228.31|225.61|228.02|225.22|0
1667856000000|2022-11-07 21:20:00|228.12|225.32|227.92|225.12|228.21|225.41|227.92|225.12|0
1667856300000|2022-11-07 21:25:00|228.02|225.22|228.4|225.6|228.4|225.6|227.82|225.02|0
1667856600000|2022-11-07 21:30:00|228.21|225.41|228.4|225.6|228.5|225.7|228.21|225.41|0
1667856900000|2022-11-07 21:35:00|228.5|225.7|228.89|226.09|228.99|226.19|228.4|225.6|0
1667857200000|2022-11-07 21:40:00|228.99|226.19|229.08|226.28|229.18|226.38|228.99|226.19|0
1667857500000|2022-11-07 21:45:00|229.18|226.38|230.06|227.26|230.06|227.26|228.98|226.18|0
1667857800000|2022-11-07 21:50:00|229.96|227.16|229.57|226.77|229.96|227.16|229.33|226.53|0
1667858100000|2022-11-07 21:55:00|229.52|226.72|229.52|226.72|229.52|226.72|229.17|226.37|0
1667858400000|2022-11-07 22:00:00|229.38|226.58|229.36|226.56|229.49|226.69|229.23|226.43|0
1667858700000|2022-11-07 22:05:00|229.45|226.65|229.26|226.46|229.45|226.65|229.26|226.46|0
1667859000000|2022-11-07 22:10:00|229.24|226.44|228.98|226.18|229.4|226.6|228.98|226.18|0
1667859300000|2022-11-07 22:15:00|228.97|226.17|229.01|226.21|229.08|226.28|228.83|226.03|0
1667859600000|2022-11-07 22:20:00|229.05|226.25|228.98|226.18|229.05|226.25|228.98|226.18|0
1667859900000|2022-11-07 22:25:00|228.99|226.19|228.98|226.18|229.01|226.21|228.98|226.18|0
1667860200000|2022-11-07 22:30:00|228.97|226.17|228.97|226.17|228.97|226.17|228.93|226.13|0
1667860500000|2022-11-07 22:35:00|228.96|226.16|228.98|226.18|229|226.2|228.93|226.13|0
1667860800000|2022-11-07 22:40:00|229|226.2|229.1|226.3|229.1|226.3|229|226.2|0
1667861100000|2022-11-07 22:45:00|229.08|226.28|229.01|226.21|229.1|226.3|229.01|226.21|0
1667861400000|2022-11-07 22:50:00|229.02|226.22|229.05|226.25|229.05|226.25|228.97|226.17|0
1667861700000|2022-11-07 22:55:00|229.06|226.26|228.93|226.13|229.19|226.39|228.92|226.12|0
1667862000000|2022-11-07 23:00:00|229.1|226.3|229.49|226.69|230.52|227.72|228.9|226.1|0
1667862300000|2022-11-07 23:05:00|229.44|226.64|228.85|226.05|229.78|226.98|228.85|226.05|0
1667862600000|2022-11-07 23:10:00|228.95|226.15|228.41|225.61|229.04|226.24|228.07|225.27|0
1667862900000|2022-11-07 23:15:00|228.46|225.66|228.55|225.75|228.75|225.95|227.97|225.17|0
1667863200000|2022-11-07 23:20:00|228.65|225.85|228.89|226.09|228.94|226.14|228.5|225.7|0
1667863500000|2022-11-07 23:25:00|228.94|226.14|229.04|226.24|229.04|226.24|228.65|225.85|0
1667863800000|2022-11-07 23:30:00|229.13|226.33|229.82|227.02|229.82|227.02|228.94|226.14|0
1667864100000|2022-11-07 23:35:00|229.72|226.92|228.93|226.13|229.82|227.02|228.93|226.13|0
1667864400000|2022-11-07 23:40:00|228.84|226.04|228.69|225.89|229.23|226.43|228.54|225.74|0
1667864700000|2022-11-07 23:45:00|228.59|225.79|228.15|225.35|228.88|226.08|228.15|225.35|0
1667865000000|2022-11-07 23:50:00|228.05|225.25|228.05|225.25|228.63|225.83|227.85|225.05|0
1667865300000|2022-11-07 23:55:00|227.95|225.15|227.95|225.15|228.14|225.34|227.66|224.86|0
1667865600000|2022-11-08 00:00:00|227.75|224.95|227.55|224.75|228.04|225.24|227.55|224.75|0
1667865900000|2022-11-08 00:05:00|227.6|224.8|227.75|224.95|227.94|225.14|227.6|224.8|0
1667866200000|2022-11-08 00:10:00|227.84|225.04|227.55|224.75|228.04|225.24|227.55|224.75|0
1667866500000|2022-11-08 00:15:00|227.35|224.55|227.55|224.75|227.65|224.85|226.96|224.16|0
1667866800000|2022-11-08 00:20:00|227.64|224.84|226.86|224.06|227.64|224.84|226.86|224.06|0
1667867100000|2022-11-08 00:25:00|226.96|224.16|226.57|223.77|226.96|224.16|226.47|223.67|0
1667867400000|2022-11-08 00:30:00|226.47|223.67|223.96|221.16|226.47|223.67|223.76|220.96|0
1667867700000|2022-11-08 00:35:00|223.76|220.96|223.81|221.01|224.53|221.73|223.57|220.77|0
1667868000000|2022-11-08 00:40:00|223.86|221.06|223.37|220.57|223.86|221.06|223.37|220.57|0
1667868300000|2022-11-08 00:45:00|223.47|220.67|224.82|222.02|224.82|222.02|223.37|220.57|0
1667868600000|2022-11-08 00:50:00|224.72|221.92|224.77|221.97|225.01|222.21|224.62|221.82|0
1667868900000|2022-11-08 00:55:00|224.81|222.01|224.62|221.82|225.01|222.21|224.33|221.53|0
1667869200000|2022-11-08 01:00:00|224.72|221.92|225.97|223.17|226.07|223.27|224.62|221.82|0
1667869500000|2022-11-08 01:05:00|226.07|223.27|225.97|223.17|226.16|223.36|225.68|222.88|0
1667869800000|2022-11-08 01:10:00|226.07|223.27|225.87|223.07|226.07|223.27|225.77|222.97|0
1667870100000|2022-11-08 01:15:00|225.97|223.17|225.67|222.87|226.16|223.36|225.67|222.87|0
1667870400000|2022-11-08 01:20:00|225.77|222.97|226.74|223.94|226.74|223.94|225.29|222.49|0
1667870700000|2022-11-08 01:25:00|226.84|224.04|226.45|223.65|226.84|224.04|225.96|223.16|0
1667871000000|2022-11-08 01:30:00|226.54|223.74|226.83|224.03|227.32|224.52|225.96|223.16|0
1667871300000|2022-11-08 01:35:00|226.79|223.99|226.54|223.74|226.83|224.03|226.05|223.25|0
1667871600000|2022-11-08 01:40:00|226.73|223.93|226.54|223.74|226.93|224.13|226.25|223.45|0
1667871900000|2022-11-08 01:45:00|226.44|223.64|226.53|223.73|226.83|224.03|226.15|223.35|0
1667872200000|2022-11-08 01:50:00|226.49|223.69|226.82|224.02|227.12|224.32|226.24|223.44|0
1667872500000|2022-11-08 01:55:00|226.73|223.93|226.29|223.49|226.73|223.93|226.14|223.34|0
1667872800000|2022-11-08 02:00:00|226.34|223.54|226.77|223.97|227.11|224.31|226.24|223.44|0
1667873100000|2022-11-08 02:05:00|226.82|224.02|227.74|224.94|227.89|225.09|226.82|224.02|0
1667873400000|2022-11-08 02:10:00|227.79|224.99|228.47|225.67|228.62|225.82|227.6|224.8|0
1667873700000|2022-11-08 02:15:00|228.33|225.53|227.88|225.08|228.33|225.53|227.59|224.79|0
1667874000000|2022-11-08 02:20:00|227.84|225.04|227.59|224.79|227.98|225.18|227.39|224.59|0
1667874300000|2022-11-08 02:25:00|227.49|224.69|227.39|224.59|227.88|225.08|227.3|224.5|0
1667874600000|2022-11-08 02:30:00|227.29|224.49|227.98|225.18|228.07|225.27|227.1|224.3|0
1667874900000|2022-11-08 02:35:00|227.88|225.08|227.88|225.08|228.17|225.37|227.68|224.88|0
1667875200000|2022-11-08 02:40:00|227.97|225.17|227.78|224.98|227.97|225.17|227.68|224.88|0
1667875500000|2022-11-08 02:45:00|227.83|225.03|228.46|225.66|228.56|225.76|227.83|225.03|0
1667875800000|2022-11-08 02:50:00|228.36|225.56|228.46|225.66|228.85|226.05|228.36|225.56|0
1667876100000|2022-11-08 02:55:00|228.55|225.75|229.14|226.34|229.14|226.34|228.45|225.65|0
1667876400000|2022-11-08 03:00:00|228.94|226.14|228.55|225.75|229.14|226.34|228.5|225.7|0
1667876700000|2022-11-08 03:05:00|228.6|225.8|227.86|225.06|228.65|225.85|227.86|225.06|0
1667877000000|2022-11-08 03:10:00|227.82|225.02|227.86|225.06|228.25|225.45|227.67|224.87|0
1667877300000|2022-11-08 03:15:00|227.76|224.96|227.76|224.96|227.96|225.16|227.57|224.77|0
1667877600000|2022-11-08 03:20:00|227.86|225.06|228.44|225.64|228.44|225.64|227.86|225.06|0
1667877900000|2022-11-08 03:25:00|228.34|225.54|227.66|224.86|228.44|225.64|227.66|224.86|0
1667878200000|2022-11-08 03:30:00|227.56|224.76|227.56|224.76|227.85|225.05|227.36|224.56|0
1667878500000|2022-11-08 03:35:00|227.51|224.71|227.07|224.27|227.56|224.76|226.97|224.17|0
1667878800000|2022-11-08 03:40:00|227.17|224.37|227.36|224.56|227.46|224.66|227.16|224.36|0
1667879100000|2022-11-08 03:45:00|227.26|224.46|227.45|224.65|227.55|224.75|227.26|224.46|0
1667879400000|2022-11-08 03:50:00|227.36|224.56|227.35|224.55|227.45|224.65|227.16|224.36|0
1667879700000|2022-11-08 03:55:00|227.45|224.65|227.74|224.94|227.74|224.94|227.26|224.46|0
1667880000000|2022-11-08 04:00:00|227.64|224.84|227.45|224.65|227.64|224.84|227.06|224.26|0
1667880300000|2022-11-08 04:05:00|227.35|224.55|228.03|225.23|228.03|225.23|227.35|224.55|0
1667880600000|2022-11-08 04:10:00|227.93|225.13|228.03|225.23|228.23|225.43|227.83|225.03|0
1667880900000|2022-11-08 04:15:00|228.13|225.33|228.91|226.11|228.91|226.11|228.03|225.23|0
1667881200000|2022-11-08 04:20:00|229.01|226.21|229.45|226.65|229.49|226.69|229.01|226.21|0
1667881500000|2022-11-08 04:25:00|229.49|226.69|229.59|226.79|229.59|226.79|229.3|226.5|0
1667881800000|2022-11-08 04:30:00|229.49|226.69|229.39|226.59|229.59|226.79|229.29|226.49|0
1667882100000|2022-11-08 04:35:00|229.34|226.54|229.49|226.69|229.59|226.79|229.19|226.39|0
1667882400000|2022-11-08 04:40:00|229.39|226.59|230.03|227.23|230.17|227.37|229.39|226.59|0
1667882700000|2022-11-08 04:45:00|229.98|227.18|229.38|226.58|230.07|227.27|229.29|226.49|0
1667883000000|2022-11-08 04:50:00|229.29|226.49|229.19|226.39|229.38|226.58|229.09|226.29|0
1667883300000|2022-11-08 04:55:00|229.14|226.34|229.09|226.29|229.38|226.58|229.09|226.29|0
1667883600000|2022-11-08 05:00:00|228.99|226.19|229.57|226.77|229.67|226.87|228.99|226.19|0
1667883900000|2022-11-08 05:05:00|229.48|226.68|230.26|227.46|230.26|227.46|229.38|226.58|0
1667884200000|2022-11-08 05:10:00|230.36|227.56|230.65|227.85|230.75|227.95|229.87|227.07|0
1667884500000|2022-11-08 05:15:00|230.55|227.75|230.75|227.95|231.14|228.34|230.55|227.75|0
1667884800000|2022-11-08 05:20:00|230.65|227.85|230.5|227.7|231.04|228.24|230.4|227.6|0
1667885100000|2022-11-08 05:25:00|230.45|227.65|230.35|227.55|230.6|227.8|230.25|227.45|0
1667885400000|2022-11-08 05:30:00|230.55|227.75|230.35|227.55|230.55|227.75|229.86|227.06|0
1667885700000|2022-11-08 05:35:00|230.25|227.45|230.74|227.94|230.74|227.94|230.25|227.45|0
1667886000000|2022-11-08 05:40:00|230.84|228.04|230.34|227.54|231.23|228.43|230.3|227.5|0
1667886300000|2022-11-08 05:45:00|230.3|227.5|230.24|227.44|230.44|227.64|229.8|227|0
1667886600000|2022-11-08 05:50:00|230.34|227.54|229.55|226.75|230.44|227.64|229.55|226.75|0
1667886900000|2022-11-08 05:55:00|229.45|226.65|230.43|227.63|230.49|227.69|229.45|226.65|0
1667887200000|2022-11-08 06:00:00|230.34|227.54|229.55|226.75|230.49|227.69|229.21|226.41|0
1667887500000|2022-11-08 06:05:00|229.74|226.94|229.45|226.65|229.74|226.94|229.35|226.55|0
1667887800000|2022-11-08 06:10:00|229.35|226.55|229.94|227.14|230.23|227.43|229.35|226.55|0
1667888100000|2022-11-08 06:15:00|229.84|227.04|229.64|226.84|230.03|227.23|229.64|226.84|0
1667888400000|2022-11-08 06:20:00|229.54|226.74|229.64|226.84|229.83|227.03|229.15|226.35|0
1667888700000|2022-11-08 06:25:00|229.69|226.89|229.78|226.98|229.83|227.03|229.34|226.54|0
1667889000000|2022-11-08 06:30:00|229.73|226.93|229.09|226.29|229.83|227.03|229.04|226.24|0
1667889300000|2022-11-08 06:35:00|229.14|226.34|229.14|226.34|229.43|226.63|229.04|226.24|0
1667889600000|2022-11-08 06:40:00|229.19|226.39|228.45|225.65|229.19|226.39|228.45|225.65|0
1667889900000|2022-11-08 06:45:00|228.55|225.75|228.74|225.94|228.94|226.14|228.45|225.65|0
1667890200000|2022-11-08 06:50:00|228.84|226.04|229.03|226.23|229.43|226.63|228.74|225.94|0
1667890500000|2022-11-08 06:55:00|228.94|226.14|228.84|226.04|229.33|226.53|228.84|226.04|0
1667890800000|2022-11-08 07:00:00|229.03|226.23|229.42|226.62|229.72|226.92|228.64|225.84|0
1667891100000|2022-11-08 07:05:00|229.32|226.52|230.26|227.46|230.36|227.56|228.93|226.13|0
1667891400000|2022-11-08 07:10:00|230.31|227.51|231.09|228.29|231.59|228.79|230.31|227.51|0
1667891700000|2022-11-08 07:15:00|230.99|228.19|231.19|228.39|231.68|228.88|230.89|228.09|0
1667892000000|2022-11-08 07:20:00|231.29|228.49|230.4|227.6|231.39|228.59|230.3|227.5|0
1667892300000|2022-11-08 07:25:00|230.3|227.5|229.8|227|230.55|227.75|229.8|227|0
1667892600000|2022-11-08 07:30:00|229.86|227.06|231.83|229.03|232.03|229.23|229.86|227.06|0
1667892900000|2022-11-08 07:35:00|231.93|229.13|232.22|229.42|232.42|229.62|231.53|228.73|0
1667893200000|2022-11-08 07:40:00|232.32|229.52|232.12|229.32|233.01|230.21|231.92|229.12|0
1667893500000|2022-11-08 07:45:00|232.07|229.27|232.22|229.42|232.61|229.81|232.02|229.22|0
1667893800000|2022-11-08 07:50:00|232.27|229.47|232.31|229.51|233.01|230.21|232.02|229.22|0
1667894100000|2022-11-08 07:55:00|232.41|229.61|232.41|229.61|232.61|229.81|231.82|229.02|0
1667894400000|2022-11-08 08:00:00|232.26|229.46|234.19|231.39|234.44|231.64|232.26|229.46|0
1667894700000|2022-11-08 08:05:00|234.09|231.49|233.49|230.89|234.34|231.74|232.9|230.3|0
1667895000000|2022-11-08 08:10:00|233.39|230.79|233.79|231.19|234.24|231.64|233.19|230.59|0
1667895300000|2022-11-08 08:15:00|233.99|231.39|234.33|231.73|235.18|232.58|233.84|231.24|0
1667895600000|2022-11-08 08:20:00|234.38|231.78|234.48|231.88|234.58|231.98|233.59|230.99|0
1667895900000|2022-11-08 08:25:00|234.58|231.98|233.68|231.08|234.78|232.18|233.48|230.88|0
1667896200000|2022-11-08 08:30:00|233.98|231.38|232.79|230.19|234.18|231.58|232.69|230.09|0
1667896500000|2022-11-08 08:35:00|232.74|230.14|231.8|229.2|233.18|230.58|231.8|229.2|0
1667896800000|2022-11-08 08:40:00|231.9|229.3|231.99|229.39|232.98|230.38|231.8|229.2|0
1667897100000|2022-11-08 08:45:00|231.89|229.29|232.09|229.49|232.83|230.23|231.8|229.2|0
1667897400000|2022-11-08 08:50:00|231.99|229.39|233.08|230.48|233.28|230.68|231.89|229.29|0
1667897700000|2022-11-08 08:55:00|233.03|230.43|231.59|228.99|233.08|230.48|231.3|228.7|0
1667898000000|2022-11-08 09:00:00|231.69|229.09|232.77|230.17|233.22|230.62|231.69|229.09|0
1667898300000|2022-11-08 09:05:00|232.97|230.37|232.57|229.97|232.97|230.37|232.28|229.68|0
1667898600000|2022-11-08 09:10:00|232.48|229.88|232.67|230.07|232.67|230.07|231.78|229.18|0
1667898900000|2022-11-08 09:15:00|232.77|230.17|232.47|229.87|233.07|230.47|232.18|229.58|0
1667899200000|2022-11-08 09:20:00|232.37|229.77|230.45|227.85|232.37|229.77|230.45|227.85|0
1667899500000|2022-11-08 09:25:00|230.5|227.9|228.64|226.04|230.6|228|228.54|225.94|0
1667899800000|2022-11-08 09:30:00|228.54|225.94|227.47|224.87|228.74|226.14|227.37|224.77|0
1667900100000|2022-11-08 09:35:00|227.56|224.96|227.08|224.48|227.81|225.21|226.69|224.09|0
1667900400000|2022-11-08 09:40:00|227.17|224.57|226.54|223.94|227.46|224.86|226.49|223.89|0
1667900700000|2022-11-08 09:45:00|226.49|223.89|227.36|224.76|227.46|224.86|226.49|223.89|0
1667901000000|2022-11-08 09:50:00|227.27|224.67|227.36|224.76|227.36|224.76|227.07|224.47|0
1667901300000|2022-11-08 09:55:00|227.26|224.66|226.2|223.6|227.65|225.05|226.2|223.6|0
1667901600000|2022-11-08 10:00:00|226.49|223.89|226.29|223.69|227.55|224.95|226.24|223.64|0
1667901900000|2022-11-08 10:05:00|226.39|223.79|225.42|222.82|226.58|223.98|225.03|222.43|0
1667902200000|2022-11-08 10:10:00|225.32|222.72|224.93|222.33|226|223.4|224.93|222.33|0
1667902500000|2022-11-08 10:15:00|225.03|222.43|226.28|223.68|226.38|223.78|224.93|222.33|0
1667902800000|2022-11-08 10:20:00|226.33|223.73|227.64|225.04|227.64|225.04|226.33|223.73|0
1667903100000|2022-11-08 10:25:00|227.69|225.09|227.49|224.89|227.93|225.33|227.15|224.55|0
1667903400000|2022-11-08 10:30:00|227.44|224.84|227.83|225.23|227.83|225.23|226.96|224.36|0
1667903700000|2022-11-08 10:35:00|227.93|225.33|227.63|225.03|228.02|225.42|227.15|224.55|0
1667904000000|2022-11-08 10:40:00|227.54|224.94|227.53|224.93|228.02|225.42|227.15|224.55|0
1667904300000|2022-11-08 10:45:00|227.58|224.98|227.34|224.74|227.63|225.03|227.24|224.64|0
1667904600000|2022-11-08 10:50:00|227.24|224.64|227.63|225.03|227.63|225.03|227.19|224.59|0
1667904900000|2022-11-08 10:55:00|227.68|225.08|228.7|226.1|228.84|226.24|227.63|225.03|0
1667905200000|2022-11-08 11:00:00|228.5|225.9|228.4|225.8|228.6|226|228.01|225.41|0
1667905500000|2022-11-08 11:05:00|228.5|225.9|227.72|225.12|228.5|225.9|227.72|225.12|0
1667905800000|2022-11-08 11:10:00|227.62|225.02|227.42|224.82|227.67|225.07|226.94|224.34|0
1667906100000|2022-11-08 11:15:00|227.33|224.73|227.42|224.82|227.71|225.11|227.03|224.43|0
1667906400000|2022-11-08 11:20:00|227.32|224.72|226.55|223.95|227.91|225.31|226.55|223.95|0
1667906700000|2022-11-08 11:25:00|226.6|224|226.45|223.85|226.83|224.23|225.96|223.36|0
1667907000000|2022-11-08 11:30:00|226.54|223.94|225.67|223.07|226.64|224.04|225.57|222.97|0
1667907300000|2022-11-08 11:35:00|225.77|223.17|225.48|222.88|226.15|223.55|225.38|222.78|0
1667907600000|2022-11-08 11:40:00|225.28|222.68|225.18|222.58|225.47|222.87|224.46|221.86|0
1667907900000|2022-11-08 11:45:00|224.99|222.39|223.93|221.33|225.09|222.49|223.36|220.76|0
1667908200000|2022-11-08 11:50:00|224.03|221.43|223.74|221.14|224.12|221.52|223.16|220.56|0
1667908500000|2022-11-08 11:55:00|223.64|221.04|223.45|220.85|223.74|221.14|222.97|220.37|0
1667908800000|2022-11-08 12:00:00|223.4|220.8|224.31|221.71|224.31|221.71|223.25|220.65|0
1667909100000|2022-11-08 12:05:00|224.4|221.8|224.11|221.51|224.69|222.09|223.54|220.94|0
1667909400000|2022-11-08 12:10:00|224.07|221.47|224.69|222.09|224.88|222.28|224.02|221.42|0
1667909700000|2022-11-08 12:15:00|224.59|221.99|226.62|224.02|226.96|224.36|224.59|221.99|0
1667910000000|2022-11-08 12:20:00|226.52|223.92|226.38|223.78|226.91|224.31|226.23|223.63|0
1667910300000|2022-11-08 12:25:00|226.32|223.72|226.81|224.21|227.1|224.5|226.13|223.53|0
1667910600000|2022-11-08 12:30:00|226.71|224.11|226.9|224.3|227|224.4|226.32|223.72|0
1667910900000|2022-11-08 12:35:00|226.95|224.35|227.24|224.64|227.63|225.03|226.42|223.82|0
1667911200000|2022-11-08 12:40:00|227.09|224.49|227.29|224.69|227.87|225.27|227.09|224.49|0
1667911500000|2022-11-08 12:45:00|227.48|224.88|226.31|223.71|227.48|224.88|226.31|223.71|0
1667911800000|2022-11-08 12:50:00|226.36|223.76|226.51|223.91|226.89|224.29|226.12|223.52|0
1667912100000|2022-11-08 12:55:00|226.56|223.96|225.25|222.65|226.7|224.1|225.2|222.6|0
1667912400000|2022-11-08 13:00:00|225.15|222.55|225.63|223.03|225.73|223.13|224.96|222.36|0
1667912700000|2022-11-08 13:05:00|225.73|223.13|227.18|224.58|227.18|224.58|225.73|223.13|0
1667913000000|2022-11-08 13:10:00|227.08|224.48|226.5|223.9|227.47|224.87|226.3|223.7|0
1667913300000|2022-11-08 13:15:00|226.59|223.99|226.46|223.86|226.94|224.34|225.68|223.08|0
1667913600000|2022-11-08 13:20:00|226.26|223.66|225.29|222.69|226.84|224.24|224.91|222.31|0
1667913900000|2022-11-08 13:25:00|225.39|222.79|226.06|223.46|226.07|223.47|224.91|222.31|0
1667914200000|2022-11-08 13:30:00|225.97|223.37|225.39|222.79|225.97|223.37|225|222.4|0
1667914500000|2022-11-08 13:35:00|225.29|222.69|224.13|221.53|225.58|222.98|223.65|221.05|0
1667914800000|2022-11-08 13:40:00|224.03|221.43|223.7|221.1|224.13|221.53|223.65|221.05|0
1667915100000|2022-11-08 13:45:00|223.65|221.05|223.55|220.95|224.32|221.72|223.45|220.85|0
1667915400000|2022-11-08 13:50:00|223.65|221.05|223.45|220.85|223.74|221.14|223.07|220.47|0
1667915700000|2022-11-08 13:55:00|223.55|220.95|224.27|221.67|224.31|221.71|223.45|220.85|0
1667916000000|2022-11-08 14:00:00|224.41|221.81|221.92|219.32|224.51|221.91|221.63|219.03|0
1667916300000|2022-11-08 14:05:00|222.01|219.41|222.68|220.08|222.78|220.18|222.01|219.41|0
1667916600000|2022-11-08 14:10:00|222.87|220.27|223.83|221.23|224.12|221.52|222.87|220.27|0
1667916900000|2022-11-08 14:15:00|223.73|221.13|224.21|221.61|224.31|221.71|223.35|220.75|0
1667917200000|2022-11-08 14:20:00|224.31|221.71|223.34|220.74|224.31|221.71|223.34|220.74|0
1667917500000|2022-11-08 14:25:00|223.53|220.93|224.4|221.8|224.64|222.04|223.53|220.93|0
1667917800000|2022-11-08 14:30:00|224.3|221.7|228.37|225.77|229.54|226.94|224.01|221.41|0
1667918100000|2022-11-08 14:35:00|228.47|225.87|229.64|227.04|230.32|227.72|228.47|225.87|0
1667918400000|2022-11-08 14:40:00|229.44|226.84|228.27|225.67|230.42|227.82|228.07|225.47|0
1667918700000|2022-11-08 14:45:00|228.36|225.76|227.97|225.37|230.42|227.82|227.78|225.18|0
1667919000000|2022-11-08 14:50:00|228.26|225.66|225.06|222.46|228.65|226.05|224.68|222.08|0
1667919300000|2022-11-08 14:55:00|225.16|222.56|226.41|223.81|226.41|223.81|224.48|221.88|0
1667919600000|2022-11-08 15:00:00|226.31|223.71|227.67|225.07|227.67|225.07|224.96|222.36|0
1667919900000|2022-11-08 15:05:00|227.76|225.16|225.34|222.74|227.76|225.16|225.05|222.45|0
1667920200000|2022-11-08 15:10:00|225.73|223.13|224.86|222.26|226.4|223.8|223.99|221.39|0
1667920500000|2022-11-08 15:15:00|225.24|222.64|221.89|219.29|225.34|222.74|221.7|219.1|0
1667920800000|2022-11-08 15:20:00|222.17|219.57|221.89|219.29|222.36|219.76|220.46|217.86|0
1667921100000|2022-11-08 15:25:00|221.98|219.38|222.9|220.3|223.28|220.68|221.31|218.71|0
1667921400000|2022-11-08 15:30:00|222.71|220.11|220.91|218.31|222.81|220.21|220.34|217.74|0
1667921700000|2022-11-08 15:35:00|221|218.4|220.34|217.74|221.47|218.87|219.49|216.89|0
1667922000000|2022-11-08 15:40:00|220.15|217.55|218.64|216.04|220.24|217.64|218.08|215.48|0
1667922300000|2022-11-08 15:45:00|218.55|215.95|217.98|215.38|219.2|216.6|217.79|215.19|0
1667922600000|2022-11-08 15:50:00|217.89|215.29|219.29|216.69|219.67|217.07|217.51|214.91|0
1667922900000|2022-11-08 15:55:00|219.2|216.6|218.45|215.85|219.67|217.07|218.26|215.66|0
1667923200000|2022-11-08 16:00:00|218.26|215.66|220.59|217.99|220.97|218.37|218.26|215.66|0
1667923500000|2022-11-08 16:05:00|220.49|217.89|219.08|216.48|221.34|218.74|218.89|216.29|0
1667923800000|2022-11-08 16:10:00|218.89|216.29|217.49|214.89|218.99|216.39|217.21|214.61|0
1667924100000|2022-11-08 16:15:00|217.4|214.8|217.39|214.79|217.77|215.17|216.93|214.33|0
1667924400000|2022-11-08 16:20:00|217.3|214.7|215.91|213.31|217.3|214.7|215.44|212.84|0
1667924700000|2022-11-08 16:25:00|215.81|213.21|215.3|212.7|216.64|214.04|214.25|211.65|0
1667925000000|2022-11-08 16:30:00|215.4|212.8|213.27|210.67|215.49|212.89|213.09|210.49|0
1667925300000|2022-11-08 16:35:00|213.18|210.58|212.26|209.66|213.55|210.95|212.08|209.48|0
1667925600000|2022-11-08 16:40:00|212.17|209.57|214.23|211.63|214.23|211.63|211.53|208.93|0
1667925900000|2022-11-08 16:45:00|214.14|211.54|215.52|212.92|215.52|212.92|213.96|211.36|0
1667926200000|2022-11-08 16:50:00|215.43|212.83|214.32|211.72|216.54|213.94|214.32|211.72|0
1667926500000|2022-11-08 16:55:00|214.5|211.9|214.69|212.09|215.15|212.55|214.32|211.72|0
1667926800000|2022-11-08 17:00:00|214.59|211.99|215.14|212.54|215.24|212.64|214.04|211.44|0
1667927100000|2022-11-08 17:05:00|215.24|212.64|214.87|212.27|215.6|213|214.68|212.08|0
1667927400000|2022-11-08 17:10:00|214.77|212.17|215.79|213.19|215.88|213.28|213.95|211.35|0
1667927700000|2022-11-08 17:15:00|215.88|213.28|216.15|213.55|216.8|214.2|215.79|213.19|0
1667928000000|2022-11-08 17:20:00|216.25|213.65|215.69|213.09|216.8|214.2|215.69|213.09|0
1667928300000|2022-11-08 17:25:00|215.78|213.18|215.5|212.9|216.24|213.64|215.32|212.72|0
1667928600000|2022-11-08 17:30:00|215.59|212.99|215.78|213.18|216.7|214.1|214.76|212.16|0
1667928900000|2022-11-08 17:35:00|215.68|213.08|215.4|212.8|216.79|214.19|215.4|212.8|0
1667929200000|2022-11-08 17:40:00|215.31|212.71|214.11|211.51|215.5|212.9|213.84|211.24|0
1667929500000|2022-11-08 17:45:00|213.93|211.33|214.66|212.06|215.03|212.43|213.93|211.33|0
1667929800000|2022-11-08 17:50:00|214.85|212.25|215.77|213.17|216.05|213.45|214.48|211.88|0
1667930100000|2022-11-08 17:55:00|215.68|213.08|214.94|212.34|215.68|213.08|214.57|211.97|0
1667930400000|2022-11-08 18:00:00|214.84|212.24|213.74|211.14|215.49|212.89|213.37|210.77|0
1667930700000|2022-11-08 18:05:00|213.92|211.32|213.19|210.59|214.47|211.87|213|210.4|0
1667931000000|2022-11-08 18:10:00|213.28|210.68|213.64|211.04|213.74|211.14|213|210.4|0
1667931300000|2022-11-08 18:15:00|213.73|211.13|216.22|213.62|216.22|213.62|213.55|210.95|0
1667931600000|2022-11-08 18:20:00|216.31|213.71|220.88|218.28|221.92|219.32|216.31|213.71|0
1667931900000|2022-11-08 18:25:00|220.79|218.19|224.93|222.33|225.72|223.12|220.79|218.19|0
1667932200000|2022-11-08 18:30:00|225.32|222.72|225.03|222.43|228.1|225.5|224.93|222.33|0
1667932500000|2022-11-08 18:35:00|225.12|222.52|223.41|220.81|225.12|222.52|223.41|220.81|0
1667932800000|2022-11-08 18:40:00|223.5|220.9|222.93|220.33|223.79|221.19|222.08|219.48|0
1667933100000|2022-11-08 18:45:00|223.02|220.42|224.45|221.85|224.54|221.94|222.26|219.66|0
1667933400000|2022-11-08 18:50:00|224.16|221.56|225.59|222.99|226.65|224.05|222.93|220.33|0
1667933700000|2022-11-08 18:55:00|225.21|222.61|229.21|226.61|230.03|227.43|224.73|222.13|0
1667934000000|2022-11-08 19:00:00|229.31|226.71|227.86|225.26|229.79|227.19|226.22|223.62|0
1667934300000|2022-11-08 19:05:00|227.95|225.35|230.38|227.78|230.48|227.88|227.18|224.58|0
1667934600000|2022-11-08 19:10:00|230.28|227.68|228.43|225.83|231.45|228.85|228.43|225.83|0
1667934900000|2022-11-08 19:15:00|228.34|225.74|229.6|227|229.69|227.09|227.56|224.96|0
1667935200000|2022-11-08 19:20:00|229.69|227.09|235.59|232.99|235.89|233.29|229.11|226.51|0
1667935500000|2022-11-08 19:25:00|235.39|232.79|239.41|236.81|239.51|236.91|235.09|232.49|0
1667935800000|2022-11-08 19:30:00|239.31|236.71|237.51|234.91|241.01|238.41|237.51|234.91|0
1667936100000|2022-11-08 19:35:00|237.5|234.9|232.66|230.06|237.9|235.3|232.37|229.77|0
1667936400000|2022-11-08 19:40:00|232.76|230.16|228.67|226.07|233.25|230.65|228.09|225.49|0
1667936700000|2022-11-08 19:45:00|228.97|226.37|227.51|224.91|229.84|227.24|226.83|224.23|0
1667937000000|2022-11-08 19:50:00|227.41|224.81|226.83|224.23|228.57|225.97|225.77|223.17|0
1667937300000|2022-11-08 19:55:00|226.93|224.33|228.38|225.78|228.38|225.78|226.45|223.85|0
1667937600000|2022-11-08 20:00:00|228.47|225.87|225.37|222.77|228.67|226.07|223.57|220.97|0
1667937900000|2022-11-08 20:05:00|225.32|222.72|225.27|222.67|226.61|224.01|224.22|221.62|0
1667938200000|2022-11-08 20:10:00|225.17|222.57|224.6|222|226.32|223.72|224.02|221.42|0
1667938500000|2022-11-08 20:15:00|224.41|221.81|223.07|220.47|225.27|222.67|222.88|220.28|0
1667938800000|2022-11-08 20:20:00|222.31|219.71|223.45|220.85|224.02|221.42|222.31|219.71|0
1667939100000|2022-11-08 20:25:00|223.26|220.66|220.13|217.53|223.73|221.13|220.04|217.44|0
1667939400000|2022-11-08 20:30:00|220.42|217.82|217.44|214.84|220.42|217.82|217.14|214.54|0
1667939700000|2022-11-08 20:35:00|217.35|214.75|218.28|215.68|218.56|215.96|215.86|213.26|0
1667940000000|2022-11-08 20:40:00|218.37|215.77|219.96|217.36|220.24|217.64|217.72|215.12|0
1667940300000|2022-11-08 20:45:00|219.87|217.27|219.49|216.89|219.96|217.36|217.43|214.83|0
1667940600000|2022-11-08 20:50:00|219.16|216.56|221.46|218.86|221.56|218.96|219.16|216.56|0
1667940900000|2022-11-08 20:55:00|221.84|219.24|223.93|221.33|224.6|222|221.84|219.24|0
1667941200000|2022-11-08 21:00:00|224.02|221.42|226.32|223.72|226.32|223.72|224.02|221.42|0
1667941500000|2022-11-08 21:05:00|226.46|223.86|228.72|226.12|228.72|226.12|224.01|221.41|0
1667941800000|2022-11-08 21:10:00|228.53|225.93|227.9|225.3|228.63|226.03|227.37|224.77|0
1667942100000|2022-11-08 21:15:00|228.15|225.35|227.57|224.77|228.2|225.4|227.47|224.67|0
1667942400000|2022-11-08 21:20:00|227.47|224.67|226.99|224.19|227.76|224.96|226.61|223.81|0
1667942700000|2022-11-08 21:25:00|226.89|224.09|226.6|223.8|226.99|224.19|226.6|223.8|0
1667943000000|2022-11-08 21:30:00|226.51|223.71|226.03|223.23|226.6|223.8|225.93|223.13|0
1667943300000|2022-11-08 21:35:00|225.98|223.18|226.41|223.61|226.41|223.61|225.83|223.03|0
1667943600000|2022-11-08 21:40:00|226.36|223.56|225.73|222.93|226.41|223.61|225.73|222.93|0
1667943900000|2022-11-08 21:45:00|225.83|223.03|225.16|222.36|226.12|223.32|225.16|222.36|0
1667944200000|2022-11-08 21:50:00|225.25|222.45|225.68|222.88|225.83|223.03|225.25|222.45|0
1667944500000|2022-11-08 21:55:00|225.73|222.93|225.97|223.17|226.06|223.26|225.49|222.69|0
1667944800000|2022-11-08 22:00:00|226.08|223.28|226.01|223.21|226.08|223.28|225.83|223.03|0
1667945100000|2022-11-08 22:05:00|226.02|223.22|226.23|223.43|226.27|223.47|225.99|223.19|0
1667945400000|2022-11-08 22:10:00|226.24|223.44|226.09|223.29|226.28|223.48|226.03|223.23|0
1667945700000|2022-11-08 22:15:00|226.1|223.3|225.76|222.96|226.14|223.34|225.69|222.89|0
1667946000000|2022-11-08 22:20:00|225.78|222.98|225.97|223.17|226.03|223.23|225.78|222.98|0
1667946300000|2022-11-08 22:25:00|225.94|223.14|225.94|223.14|225.98|223.18|225.65|222.85|0
1667946600000|2022-11-08 22:30:00|225.92|223.12|225.94|223.14|225.96|223.16|225.73|222.93|0
1667946900000|2022-11-08 22:35:00|225.95|223.15|225.79|222.99|225.95|223.15|225.77|222.97|0
1667947200000|2022-11-08 22:40:00|225.78|222.98|225.67|222.87|225.87|223.07|225.57|222.77|0
1667947500000|2022-11-08 22:45:00|225.66|222.86|225.85|223.05|225.85|223.05|225.58|222.78|0
1667947800000|2022-11-08 22:50:00|225.86|223.06|225.91|223.11|225.97|223.17|225.8|223|0
1667948100000|2022-11-08 22:55:00|225.94|223.14|226.4|223.6|226.47|223.67|225.94|223.14|0
1667948400000|2022-11-08 23:00:00|225.85|223.05|225.6|222.8|226.75|223.95|225.32|222.52|0
1667948700000|2022-11-08 23:05:00|225.65|222.85|225.12|222.32|225.7|222.9|224.93|222.13|0
1667949000000|2022-11-08 23:10:00|225.03|222.23|223.6|220.8|225.03|222.23|223.5|220.7|0
1667949300000|2022-11-08 23:15:00|223.55|220.75|223.31|220.51|223.79|220.99|222.93|220.13|0
1667949600000|2022-11-08 23:20:00|223.79|220.99|224.16|221.36|224.36|221.56|223.5|220.7|0
1667949900000|2022-11-08 23:25:00|224.07|221.27|223.21|220.41|224.26|221.46|223.21|220.41|0
1667950200000|2022-11-08 23:30:00|223.02|220.22|223.5|220.7|223.97|221.17|223.02|220.22|0
1667950500000|2022-11-08 23:35:00|223.4|220.6|222.92|220.12|223.5|220.7|222.74|219.94|0
1667950800000|2022-11-08 23:40:00|223.02|220.22|222.36|219.56|223.21|220.41|222.17|219.37|0
1667951100000|2022-11-08 23:45:00|222.45|219.65|222.45|219.65|223.4|220.6|222.35|219.55|0
1667951400000|2022-11-08 23:50:00|222.5|219.7|222.26|219.46|222.64|219.84|221.69|218.89|0
1667951700000|2022-11-08 23:55:00|222.35|219.55|222.25|219.45|222.54|219.74|221.97|219.17|0
1667952000000|2022-11-09 00:00:00|222.44|219.64|224.62|221.82|224.62|221.82|222.44|219.64|0
1667952300000|2022-11-09 00:05:00|224.43|221.63|225.48|222.68|225.96|223.16|223.96|221.16|0
1667952600000|2022-11-09 00:10:00|225.57|222.77|224.9|222.1|225.67|222.87|224.9|222.1|0
1667952900000|2022-11-09 00:15:00|224.71|221.91|225.19|222.39|225.38|222.58|224.43|221.63|0
1667953200000|2022-11-09 00:20:00|225.28|222.48|224.99|222.19|225.66|222.86|224.8|222|0
1667953500000|2022-11-09 00:25:00|225.04|222.24|225.09|222.29|225.33|222.53|224.8|222|0
1667953800000|2022-11-09 00:30:00|224.99|222.19|224.51|221.71|225.28|222.48|223.75|220.95|0
1667954100000|2022-11-09 00:35:00|224.7|221.9|223.94|221.14|224.8|222|223.85|221.05|0
1667954400000|2022-11-09 00:40:00|223.89|221.09|224.41|221.61|224.51|221.71|223.7|220.9|0
1667954700000|2022-11-09 00:45:00|224.51|221.71|226.32|223.52|226.32|223.52|224.32|221.52|0
1667955000000|2022-11-09 00:50:00|226.22|223.42|226.22|223.42|226.51|223.71|225.84|223.04|0
1667955300000|2022-11-09 00:55:00|226.18|223.38|225.55|222.75|226.41|223.61|225.55|222.75|0
1667955600000|2022-11-09 01:00:00|225.17|222.37|225.26|222.46|226.22|223.42|225.07|222.27|0
1667955900000|2022-11-09 01:05:00|225.17|222.37|224.69|221.89|225.55|222.75|224.69|221.89|0
1667956200000|2022-11-09 01:10:00|224.64|221.84|225.35|222.55|225.35|222.55|224.5|221.7|0
1667956500000|2022-11-09 01:15:00|225.26|222.46|225.54|222.74|226.12|223.32|224.88|222.08|0
1667956800000|2022-11-09 01:20:00|225.5|222.7|224.68|221.88|225.54|222.74|224.4|221.6|0
1667957100000|2022-11-09 01:25:00|224.59|221.79|224.2|221.4|224.97|222.17|224.06|221.26|0
1667957400000|2022-11-09 01:30:00|224.16|221.36|220.99|218.19|224.2|221.4|220.61|217.81|0
1667957700000|2022-11-09 01:35:00|220.94|218.14|222.49|219.69|222.59|219.79|219.86|217.06|0
1667958000000|2022-11-09 01:40:00|222.59|219.79|222.16|219.36|222.78|219.98|221.78|218.98|0
1667958300000|2022-11-09 01:45:00|222.11|219.31|221.73|218.93|222.4|219.6|221.26|218.46|0
1667958600000|2022-11-09 01:50:00|221.83|219.03|222.01|219.21|222.11|219.31|221.59|218.79|0
1667958900000|2022-11-09 01:55:00|222.11|219.31|223.24|220.44|223.72|220.92|222.11|219.31|0
1667959200000|2022-11-09 02:00:00|223.34|220.54|224.57|221.77|225.14|222.34|222.86|220.06|0
1667959500000|2022-11-09 02:05:00|224.66|221.86|223.8|221|224.66|221.86|223.8|221|0
1667959800000|2022-11-09 02:10:00|223.85|221.05|223.61|220.81|224.18|221.38|223.24|220.44|0
1667960100000|2022-11-09 02:15:00|223.42|220.62|222.38|219.58|223.42|220.62|222|219.2|0
1667960400000|2022-11-09 02:20:00|222.19|219.39|222.05|219.25|222.66|219.86|221.81|219.01|0
1667960700000|2022-11-09 02:25:00|222|219.2|221.86|219.06|222.28|219.48|221.62|218.82|0
1667961000000|2022-11-09 02:30:00|221.81|219.01|222.56|219.76|223.04|220.24|221.81|219.01|0
1667961300000|2022-11-09 02:35:00|222.52|219.72|222.18|219.38|222.94|220.14|222.18|219.38|0
1667961600000|2022-11-09 02:40:00|221.99|219.19|223.46|220.66|223.6|220.8|221.99|219.19|0
1667961900000|2022-11-09 02:45:00|223.41|220.61|223.03|220.23|223.6|220.8|222.7|219.9|0
1667962200000|2022-11-09 02:50:00|222.98|220.18|223.41|220.61|223.69|220.89|222.93|220.13|0
1667962500000|2022-11-09 02:55:00|223.5|220.7|223.64|220.84|224.45|221.65|223.4|220.6|0
1667962800000|2022-11-09 03:00:00|223.69|220.89|223.4|220.6|224.07|221.27|222.74|219.94|0
1667963100000|2022-11-09 03:05:00|223.5|220.7|223.83|221.03|223.97|221.17|222.64|219.84|0
1667963400000|2022-11-09 03:10:00|223.78|220.98|225.49|222.69|225.68|222.88|222.92|220.12|0
1667963700000|2022-11-09 03:15:00|225.54|222.74|225.3|222.5|225.87|223.07|225.01|222.21|0
1667964000000|2022-11-09 03:20:00|225.2|222.4|224.91|222.11|225.3|222.5|224.72|221.92|0
1667964300000|2022-11-09 03:25:00|225.01|222.21|225.77|222.97|226.54|223.74|225.01|222.21|0
1667964600000|2022-11-09 03:30:00|225.86|223.06|226.53|223.73|227.3|224.5|225.58|222.78|0
1667964900000|2022-11-09 03:35:00|226.44|223.64|227.3|224.5|228.07|225.27|225.77|222.97|0
1667965200000|2022-11-09 03:40:00|227.39|224.59|226.72|223.92|227.68|224.88|226.62|223.82|0
1667965500000|2022-11-09 03:45:00|226.62|223.82|225.95|223.15|227.01|224.21|225.71|222.91|0
1667965800000|2022-11-09 03:50:00|225.86|223.06|225.62|222.82|226.33|223.53|225.19|222.39|0
1667966100000|2022-11-09 03:55:00|225.18|222.38|226.71|223.91|226.71|223.91|225.09|222.29|0
1667966400000|2022-11-09 04:00:00|226.62|223.82|228.44|225.64|228.73|225.93|226.33|223.53|0
1667966700000|2022-11-09 04:05:00|228.4|225.6|228.25|225.45|228.69|225.89|228.15|225.35|0
1667967000000|2022-11-09 04:10:00|228.2|225.4|227.38|224.58|228.25|225.45|227.19|224.39|0
1667967300000|2022-11-09 04:15:00|227.47|224.67|226.9|224.1|227.57|224.77|226.9|224.1|0
1667967600000|2022-11-09 04:20:00|226.99|224.19|226.99|224.19|227.57|224.77|226.8|224|0
1667967900000|2022-11-09 04:25:00|226.89|224.09|226.12|223.32|226.89|224.09|225.93|223.13|0
1667968200000|2022-11-09 04:30:00|226.03|223.23|224.4|221.6|226.03|223.23|223.93|221.13|0
1667968500000|2022-11-09 04:35:00|224.36|221.56|223.45|220.65|224.69|221.89|222.98|220.18|0
1667968800000|2022-11-09 04:40:00|223.36|220.56|222.69|219.89|223.93|221.13|222.5|219.7|0
1667969100000|2022-11-09 04:45:00|222.74|219.94|223.73|220.93|223.83|221.03|222.22|219.42|0
1667969400000|2022-11-09 04:50:00|223.64|220.84|224.11|221.31|224.21|221.41|223.54|220.74|0
1667969700000|2022-11-09 04:55:00|223.97|221.17|223.06|220.26|224.02|221.22|223.06|220.26|0
1667970000000|2022-11-09 05:00:00|222.97|220.17|224.01|221.21|224.49|221.69|222.97|220.17|0
1667970300000|2022-11-09 05:05:00|224.06|221.26|223.82|221.02|224.06|221.26|222.97|220.17|0
1667970600000|2022-11-09 05:10:00|223.91|221.11|223.77|220.97|224.25|221.45|223.15|220.35|0
1667970900000|2022-11-09 05:15:00|223.87|221.07|223.62|220.82|224.01|221.21|223.34|220.54|0
1667971200000|2022-11-09 05:20:00|223.91|221.11|224.48|221.68|224.76|221.96|223.72|220.92|0
1667971500000|2022-11-09 05:25:00|224.38|221.58|224.76|221.96|224.76|221.96|223.76|220.96|0
1667971800000|2022-11-09 05:30:00|224.95|222.15|225.43|222.63|225.52|222.72|224.76|221.96|0
1667972100000|2022-11-09 05:35:00|225.38|222.58|226.96|224.16|226.96|224.16|225.33|222.53|0
1667972400000|2022-11-09 05:40:00|227.05|224.25|227.43|224.63|227.82|225.02|226.86|224.06|0
1667972700000|2022-11-09 05:45:00|227.53|224.73|226.66|223.86|227.53|224.73|226.57|223.77|0
1667973000000|2022-11-09 05:50:00|226.57|223.77|226.23|223.43|226.66|223.86|226.23|223.43|0
1667973300000|2022-11-09 05:55:00|226.18|223.38|226.37|223.57|226.47|223.67|225.8|223|0
1667973600000|2022-11-09 06:00:00|226.18|223.38|228.29|225.49|228.68|225.88|226.18|223.38|0
1667973900000|2022-11-09 06:05:00|228.2|225.4|228.58|225.78|228.58|225.78|227.14|224.34|0
1667974200000|2022-11-09 06:10:00|228.39|225.59|228.67|225.87|228.68|225.88|228|225.2|0
1667974500000|2022-11-09 06:15:00|228.63|225.83|228.14|225.34|228.67|225.87|227.9|225.1|0
1667974800000|2022-11-09 06:20:00|228.09|225.29|227.13|224.33|228.57|225.77|227.13|224.33|0
1667975100000|2022-11-09 06:25:00|227.18|224.38|227.41|224.61|227.51|224.71|226.65|223.85|0
1667975400000|2022-11-09 06:30:00|227.46|224.66|227.51|224.71|228.18|225.38|226.84|224.04|0
1667975700000|2022-11-09 06:35:00|227.7|224.9|227.89|225.09|227.89|225.09|227.08|224.28|0
1667976000000|2022-11-09 06:40:00|227.94|225.14|227.79|224.99|228.66|225.86|227.7|224.9|0
1667976300000|2022-11-09 06:45:00|227.84|225.04|228.37|225.57|228.66|225.86|227.79|224.99|0
1667976600000|2022-11-09 06:50:00|228.42|225.62|228.56|225.76|228.56|225.76|227.98|225.18|0
1667976900000|2022-11-09 06:55:00|228.37|225.57|228.27|225.47|228.65|225.85|227.88|225.08|0
1667977200000|2022-11-09 07:00:00|228.12|225.32|227.11|224.31|228.56|225.76|227.01|224.21|0
1667977500000|2022-11-09 07:05:00|227.06|224.26|226.91|224.11|227.49|224.69|226.72|223.92|0
1667977800000|2022-11-09 07:10:00|226.96|224.16|225.76|222.96|226.96|224.16|225.09|222.29|0
1667978100000|2022-11-09 07:15:00|225.86|223.06|225.38|222.58|225.95|223.15|225.19|222.39|0
1667978400000|2022-11-09 07:20:00|225.47|222.67|226.29|223.49|226.52|223.72|225.09|222.29|0
1667978700000|2022-11-09 07:25:00|226.14|223.34|226.38|223.58|226.86|224.06|226.09|223.29|0
1667979000000|2022-11-09 07:30:00|226.28|223.48|226.28|223.48|226.28|223.48|225.42|222.62|0
1667979300000|2022-11-09 07:35:00|226.19|223.39|226.66|223.86|227.43|224.63|226.19|223.39|0
1667979600000|2022-11-09 07:40:00|226.76|223.96|227.52|224.72|227.81|225.01|226.66|223.86|0
1667979900000|2022-11-09 07:45:00|227.43|224.63|228.1|225.3|228.29|225.49|226.9|224.1|0
1667980200000|2022-11-09 07:50:00|228|225.2|225.8|223|228.1|225.3|225.8|223|0
1667980500000|2022-11-09 07:55:00|225.89|223.09|226.18|223.38|226.18|223.38|224.89|222.09|0
1667980800000|2022-11-09 08:00:00|225.7|222.9|223.99|221.19|226.08|223.28|222.95|220.15|0
1667981100000|2022-11-09 08:05:00|223.79|221.1|222.94|220.34|224.07|221.47|221.71|219.11|0
1667981400000|2022-11-09 08:10:00|222.75|220.15|223.98|221.38|223.98|221.38|222.56|219.96|0
1667981700000|2022-11-09 08:15:00|223.88|221.28|223.88|221.28|225.07|222.47|223.5|220.9|0
1667982000000|2022-11-09 08:20:00|224.07|221.47|224.64|222.04|225.02|222.42|223.31|220.71|0
1667982300000|2022-11-09 08:25:00|224.73|222.13|224.25|221.65|225.21|222.61|223.54|220.94|0
1667982600000|2022-11-09 08:30:00|224.35|221.75|224.92|222.32|225.3|222.7|223.59|220.99|0
1667982900000|2022-11-09 08:35:00|224.97|222.37|223.87|221.27|225.11|222.51|223.73|221.13|0
1667983200000|2022-11-09 08:40:00|224.06|221.46|223.11|220.51|224.06|221.46|222.92|220.32|0
1667983500000|2022-11-09 08:45:00|223.2|220.6|225.39|222.79|225.39|222.79|222.45|219.85|0
1667983800000|2022-11-09 08:50:00|225.29|222.69|225.85|223.25|226.23|223.63|224.43|221.83|0
1667984100000|2022-11-09 08:55:00|225.75|223.15|225.46|222.86|226.32|223.72|225.46|222.86|0
1667984400000|2022-11-09 09:00:00|225.32|222.72|226.03|223.43|226.7|224.1|225.32|222.72|0
1667984700000|2022-11-09 09:05:00|225.94|223.34|227.32|224.72|227.37|224.77|225.8|223.2|0
1667985000000|2022-11-09 09:10:00|227.27|224.67|228.23|225.63|228.38|225.78|227.23|224.63|0
1667985300000|2022-11-09 09:15:00|228.52|225.92|229.38|226.78|229.58|226.98|228.42|225.82|0
1667985600000|2022-11-09 09:20:00|229.34|226.74|228.42|225.82|229.34|226.74|228.23|225.63|0
1667985900000|2022-11-09 09:25:00|228.32|225.72|228.42|225.82|228.42|225.82|227.84|225.24|0
1667986200000|2022-11-09 09:30:00|228.7|226.1|229.18|226.58|229.47|226.87|228.37|225.77|0
1667986500000|2022-11-09 09:35:00|229.09|226.49|229.28|226.68|229.28|226.68|228.41|225.81|0
1667986800000|2022-11-09 09:40:00|229.18|226.58|229.08|226.48|229.57|226.97|229.08|226.48|0
1667987100000|2022-11-09 09:45:00|229.23|226.63|231.79|229.19|231.79|229.19|229.08|226.48|0
1667987400000|2022-11-09 09:50:00|231.7|229.1|231.11|228.51|231.79|229.19|230.82|228.22|0
1667987700000|2022-11-09 09:55:00|231.01|228.41|232.27|229.67|233.45|230.85|231.01|228.41|0
1667988000000|2022-11-09 10:00:00|232.18|229.58|232.47|229.87|232.96|230.36|231.79|229.19|0
1667988300000|2022-11-09 10:05:00|232.56|229.96|233.2|230.6|233.44|230.84|232.47|229.87|0
1667988600000|2022-11-09 10:10:00|233.25|230.65|234.32|231.72|234.32|231.72|233.05|230.45|0
1667988900000|2022-11-09 10:15:00|234.22|231.62|233.47|230.87|234.62|232.02|231.15|228.55|0
1667989200000|2022-11-09 10:20:00|233.67|231.07|232.74|230.14|233.67|231.07|232.2|229.6|0
1667989500000|2022-11-09 10:25:00|232.69|230.09|232.83|230.23|233.66|231.06|232.59|229.99|0
1667989800000|2022-11-09 10:30:00|232.88|230.28|231.51|228.91|233.17|230.57|231.51|228.91|0
1667990100000|2022-11-09 10:35:00|231.32|228.72|230.25|227.65|231.32|228.72|230.25|227.65|0
1667990400000|2022-11-09 10:40:00|230.35|227.75|229.57|226.97|230.35|227.75|229.28|226.68|0
1667990700000|2022-11-09 10:45:00|229.62|227.02|229.47|226.87|229.86|227.26|228.7|226.1|0
1667991000000|2022-11-09 10:50:00|229.57|226.97|228.5|225.9|230.44|227.84|228.5|225.9|0
1667991300000|2022-11-09 10:55:00|228.6|226|228.6|226|229.08|226.48|228.12|225.52|0
1667991600000|2022-11-09 11:00:00|228.69|226.09|228.94|226.34|228.94|226.34|228.12|225.52|0
1667991900000|2022-11-09 11:05:00|228.98|226.38|227.92|225.32|229.27|226.67|227.63|225.03|0
1667992200000|2022-11-09 11:10:00|227.82|225.22|226.48|223.88|227.92|225.32|226.48|223.88|0
1667992500000|2022-11-09 11:15:00|226.58|223.98|226.29|223.69|226.86|224.26|226|223.4|0
1667992800000|2022-11-09 11:20:00|226|223.4|226.95|224.35|227.05|224.45|225.71|223.11|0
1667993100000|2022-11-09 11:25:00|227.05|224.45|226.47|223.87|227.53|224.93|226.38|223.78|0
1667993400000|2022-11-09 11:30:00|226.57|223.97|227.33|224.73|227.43|224.83|226.19|223.59|0
1667993700000|2022-11-09 11:35:00|227.43|224.83|226.23|223.63|228.29|225.69|225.8|223.2|0
1667994000000|2022-11-09 11:40:00|226.57|223.97|226.95|224.35|227.04|224.44|225.85|223.25|0
1667994300000|2022-11-09 11:45:00|227.14|224.54|227.23|224.63|227.62|225.02|226.94|224.34|0
1667994600000|2022-11-09 11:50:00|227.33|224.73|227.47|224.87|227.71|225.11|226.85|224.25|0
1667994900000|2022-11-09 11:55:00|227.32|224.72|227.61|225.01|228.38|225.78|227.32|224.72|0
1667995200000|2022-11-09 12:00:00|227.42|224.82|227.9|225.3|228.19|225.59|227.23|224.63|0
1667995500000|2022-11-09 12:05:00|227.95|225.35|228.66|226.06|229.05|226.45|227.95|225.35|0
1667995800000|2022-11-09 12:10:00|228.86|226.26|229.58|226.98|230.21|227.61|228.76|226.16|0
1667996100000|2022-11-09 12:15:00|229.72|227.12|229.96|227.36|230.4|227.8|229.34|226.74|0
1667996400000|2022-11-09 12:20:00|230.01|227.41|231.17|228.57|231.42|228.82|229.33|226.73|0
1667996700000|2022-11-09 12:25:00|231.07|228.47|230.73|228.13|231.07|228.47|230.2|227.6|0
1667997000000|2022-11-09 12:30:00|230.68|228.08|230.49|227.89|230.78|228.18|229.04|226.44|0
1667997300000|2022-11-09 12:35:00|230.25|227.65|229.52|226.92|230.29|227.69|229.28|226.68|0
1667997600000|2022-11-09 12:40:00|229.42|226.82|228.36|225.76|229.71|227.11|228.17|225.57|0
1667997900000|2022-11-09 12:45:00|228.12|225.52|227.59|224.99|228.26|225.66|227.11|224.51|0
1667998200000|2022-11-09 12:50:00|227.49|224.89|227.16|224.56|227.68|225.08|226.25|223.65|0
1667998500000|2022-11-09 12:55:00|227.11|224.51|226.53|223.93|227.11|224.51|226.15|223.55|0
1667998800000|2022-11-09 13:00:00|226.67|224.07|225.95|223.35|227.68|225.08|225.57|222.97|0
1667999100000|2022-11-09 13:05:00|226.05|223.45|228.35|225.75|228.44|225.84|226.05|223.45|0
1667999400000|2022-11-09 13:10:00|228.4|225.8|229.12|226.52|229.6|227|228.4|225.8|0
1667999700000|2022-11-09 13:15:00|229.21|226.61|229.89|227.29|230.27|227.67|229.12|226.52|0
1668000000000|2022-11-09 13:20:00|229.79|227.19|232.6|230|232.9|230.3|229.79|227.19|0
1668000300000|2022-11-09 13:25:00|232.41|229.81|233.14|230.54|234.17|231.57|232.21|229.61|0
1668000600000|2022-11-09 13:30:00|233.09|230.49|231.53|228.93|233.19|230.59|231.43|228.83|0
1668000900000|2022-11-09 13:35:00|231.43|228.83|232.79|230.19|233.38|230.78|231.33|228.73|0
1668001200000|2022-11-09 13:40:00|232.89|230.29|230.65|228.05|233.18|230.58|230.6|228|0
1668001500000|2022-11-09 13:45:00|230.26|227.66|229.97|227.37|230.6|228|229.49|226.89|0
1668001800000|2022-11-09 13:50:00|230.16|227.56|233.47|230.87|234.06|231.46|229.68|227.08|0
1668002100000|2022-11-09 13:55:00|233.57|230.97|233.52|230.92|234.75|232.15|232.69|230.09|0
1668002400000|2022-11-09 14:00:00|233.47|230.87|232.39|229.79|233.86|231.26|231.91|229.31|0
1668002700000|2022-11-09 14:05:00|232.29|229.69|233.46|230.86|233.96|231.36|232.2|229.6|0
1668003000000|2022-11-09 14:10:00|233.56|230.96|231.51|228.91|233.56|230.96|231.12|228.52|0
1668003300000|2022-11-09 14:15:00|231.61|229.01|232.77|230.17|232.97|230.37|231.51|228.91|0
1668003600000|2022-11-09 14:20:00|232.87|230.27|233.75|231.15|234.34|231.74|232.87|230.27|0
1668003900000|2022-11-09 14:25:00|233.85|231.25|234.14|231.54|235.62|233.02|233.85|231.25|0
1668004200000|2022-11-09 14:30:00|233.85|231.25|237.69|235.09|238.29|235.69|233.85|231.25|0
1668004500000|2022-11-09 14:35:00|237.89|235.29|237.24|234.64|238.44|235.84|234.86|232.26|0
1668004800000|2022-11-09 14:40:00|237.94|235.34|235.45|232.85|238.04|235.44|234.66|232.06|0
1668005100000|2022-11-09 14:45:00|235.35|232.75|234.56|231.96|235.95|233.35|232.3|229.7|0
1668005400000|2022-11-09 14:50:00|234.86|232.26|234.87|232.27|236.84|234.24|234.48|231.88|0
1668005700000|2022-11-09 14:55:00|234.97|232.37|237.05|234.45|238.85|236.25|234.57|231.97|0
1668006000000|2022-11-09 15:00:00|237.35|234.75|232.9|230.3|237.85|235.25|232.6|230|0
1668006300000|2022-11-09 15:05:00|232.99|230.39|228.51|225.91|232.99|230.39|228.51|225.91|0
1668006600000|2022-11-09 15:10:00|228.8|226.2|229.47|226.87|231.32|228.72|228.41|225.81|0
1668006900000|2022-11-09 15:15:00|229.18|226.58|229.28|226.68|230.93|228.33|227.54|224.94|0
1668007200000|2022-11-09 15:20:00|229.18|226.58|229.47|226.87|230.34|227.74|228.02|225.42|0
1668007500000|2022-11-09 15:25:00|229.27|226.67|233.57|230.97|234.36|231.76|228.98|226.38|0
1668007800000|2022-11-09 15:30:00|233.67|231.07|236.34|233.74|238.83|236.23|232.2|229.6|0
1668008100000|2022-11-09 15:35:00|236.93|234.33|237.43|234.83|238.23|235.63|235.25|232.65|0
1668008400000|2022-11-09 15:40:00|237.23|234.63|237.9|235.3|239.43|236.83|236.38|233.78|0
1668008700000|2022-11-09 15:45:00|238.1|235.5|237|234.4|238.1|235.5|236.51|233.91|0
1668009000000|2022-11-09 15:50:00|236.81|234.21|239.2|236.6|239.3|236.7|236.81|234.21|0
1668009300000|2022-11-09 15:55:00|239.4|236.8|239.5|236.9|242.01|239.41|238.2|235.6|0
1668009600000|2022-11-09 16:00:00|239.7|237.1|238.09|235.49|239.7|237.1|237.2|234.6|0
1668009900000|2022-11-09 16:05:00|238.19|235.59|235.61|233.01|239.19|236.59|234.91|232.31|0
1668010200000|2022-11-09 16:10:00|235.9|233.3|236.39|233.79|237.57|234.97|235.6|233|0
1668010500000|2022-11-09 16:15:00|236.49|233.89|235.02|232.42|236.59|233.99|234.22|231.62|0
1668010800000|2022-11-09 16:20:00|234.92|232.32|237|234.4|238|235.4|234.43|231.83|0
1668011100000|2022-11-09 16:25:00|236.9|234.3|235.51|232.91|236.9|234.3|234.03|231.43|0
1668011400000|2022-11-09 16:30:00|235.61|233.01|237.69|235.09|237.89|235.29|235.61|233.01|0
1668011700000|2022-11-09 16:35:00|237.6|235|236.7|234.1|237.99|235.39|236|233.4|0
1668012000000|2022-11-09 16:40:00|236.9|234.3|231.77|229.17|237.29|234.69|231.38|228.78|0
1668012300000|2022-11-09 16:45:00|231.67|229.07|232.84|230.24|232.94|230.34|231.47|228.87|0
1668012600000|2022-11-09 16:50:00|232.74|230.14|233.72|231.12|233.92|231.32|231.96|229.36|0
1668012900000|2022-11-09 16:55:00|233.63|231.03|235.99|233.39|236.39|233.79|233.13|230.53|0
1668013200000|2022-11-09 17:00:00|235.89|233.29|235.79|233.19|236.59|233.99|235|232.4|0
1668013500000|2022-11-09 17:05:00|235.69|233.09|237.18|234.58|238.38|235.78|235.69|233.09|0
1668013800000|2022-11-09 17:10:00|237.28|234.68|237.98|235.38|238.18|235.58|236.98|234.38|0
1668014100000|2022-11-09 17:15:00|238.18|235.58|237.38|234.78|239.28|236.68|236.98|234.38|0
1668014400000|2022-11-09 17:20:00|237.57|234.97|238.17|235.57|238.57|235.97|236.78|234.18|0
1668014700000|2022-11-09 17:25:00|238.27|235.67|238.97|236.37|239.77|237.17|237.67|235.07|0
1668015000000|2022-11-09 17:30:00|239.17|236.57|236.37|233.77|239.17|236.57|236.37|233.77|0
1668015300000|2022-11-09 17:35:00|236.67|234.07|239.67|237.07|239.67|237.07|236.37|233.77|0
1668015600000|2022-11-09 17:40:00|239.77|237.17|240.17|237.57|240.57|237.97|238.76|236.16|0
1668015900000|2022-11-09 17:45:00|240.37|237.77|238.96|236.36|240.37|237.77|238.76|236.16|0
1668016200000|2022-11-09 17:50:00|239.06|236.46|239.16|236.56|239.46|236.86|237.96|235.36|0
1668016500000|2022-11-09 17:55:00|239.26|236.66|238.06|235.46|239.96|237.36|238.06|235.46|0
1668016800000|2022-11-09 18:00:00|238.25|235.65|240.36|237.76|241.87|239.27|237.06|234.46|0
1668017100000|2022-11-09 18:05:00|240.26|237.66|240.56|237.96|241.77|239.17|239.85|237.25|0
1668017400000|2022-11-09 18:10:00|240.46|237.86|240.55|237.95|243.08|240.48|239.85|237.25|0
1668017700000|2022-11-09 18:15:00|240.45|237.85|240.75|238.15|241.26|238.66|239.55|236.95|0
1668018000000|2022-11-09 18:20:00|240.95|238.35|242.16|239.56|242.16|239.56|240.15|237.55|0
1668018300000|2022-11-09 18:25:00|242.67|240.07|243.17|240.57|243.58|240.98|241.66|239.06|0
1668018600000|2022-11-09 18:30:00|243.58|240.98|247.98|245.38|247.98|245.38|242.88|240.28|0
1668018900000|2022-11-09 18:35:00|248.08|245.48|249.42|246.82|249.73|247.13|248.08|245.48|0
1668019200000|2022-11-09 18:40:00|249.32|246.72|248.28|245.68|249.83|247.23|247.56|244.96|0
1668019500000|2022-11-09 18:45:00|248.39|245.79|249.62|247.02|250.76|248.16|248.39|245.79|0
1668019800000|2022-11-09 18:50:00|249.72|247.12|250.55|247.95|250.76|248.16|249.41|246.81|0
1668020100000|2022-11-09 18:55:00|250.65|248.05|247.84|245.24|250.86|248.26|247.74|245.14|0
1668020400000|2022-11-09 19:00:00|247.94|245.34|247.63|245.03|249.28|246.68|247.43|244.83|0
1668020700000|2022-11-09 19:05:00|247.84|245.24|245.68|243.08|248.46|245.86|245.07|242.47|0
1668021000000|2022-11-09 19:10:00|245.78|243.18|244.59|241.99|247.22|244.62|244.49|241.89|0
1668021300000|2022-11-09 19:15:00|244.69|242.09|245.2|242.6|246.74|244.14|244.59|241.99|0
1668021600000|2022-11-09 19:20:00|245.3|242.7|246.84|244.24|247.66|245.06|244.89|242.29|0
1668021900000|2022-11-09 19:25:00|246.63|244.03|246.32|243.72|246.63|244.03|245.4|242.8|0
1668022200000|2022-11-09 19:30:00|246.43|243.83|249.83|247.23|250.04|247.44|246.32|243.72|0
1668022500000|2022-11-09 19:35:00|249.42|246.82|250.97|248.37|251.49|248.89|249.31|246.71|0
1668022800000|2022-11-09 19:40:00|251.03|248.43|249.62|247.02|251.6|249|248.89|246.29|0
1668023100000|2022-11-09 19:45:00|249.72|247.12|251.39|248.79|252.54|249.94|249|246.4|0
1668023400000|2022-11-09 19:50:00|251.7|249.1|252.97|250.37|253.92|251.32|251.49|248.89|0
1668023700000|2022-11-09 19:55:00|253.29|250.69|253.28|250.68|254.12|251.52|252.97|250.37|0
1668024000000|2022-11-09 20:00:00|253.91|251.31|250.78|248.18|253.91|251.31|250.78|248.18|0
1668024300000|2022-11-09 20:05:00|250.88|248.28|249.01|246.41|250.88|248.28|247.67|245.07|0
1668024600000|2022-11-09 20:10:00|249.12|246.52|250.98|248.38|250.98|248.38|248.7|246.1|0
1668024900000|2022-11-09 20:15:00|251.19|248.59|250.04|247.44|251.29|248.69|249.84|247.24|0
1668025200000|2022-11-09 20:20:00|249.63|247.03|252.02|249.42|252.12|249.52|249.63|247.03|0
1668025500000|2022-11-09 20:25:00|252.12|249.52|251.29|248.69|252.43|249.83|250.56|247.96|0
1668025800000|2022-11-09 20:30:00|251.39|248.79|251.28|248.68|253.69|251.09|250.97|248.37|0
1668026100000|2022-11-09 20:35:00|251.08|248.48|253.68|251.08|253.68|251.08|251.08|248.48|0
1668026400000|2022-11-09 20:40:00|253.79|251.19|255.68|253.08|255.68|253.08|253.79|251.19|0
1668026700000|2022-11-09 20:45:00|255.58|252.98|257.79|255.19|258.22|255.62|254.42|251.82|0
1668027000000|2022-11-09 20:50:00|257.69|255.09|256.2|253.6|257.69|255.09|254.1|251.5|0
1668027300000|2022-11-09 20:55:00|256.1|253.5|255.99|253.39|256.94|254.34|255.15|252.55|0
1668027600000|2022-11-09 21:00:00|255.89|253.29|254.62|252.02|256.52|253.92|254.51|251.91|0
1668027900000|2022-11-09 21:05:00|254.72|252.12|255.46|252.86|255.46|252.86|254.41|251.81|0
1668028200000|2022-11-09 21:10:00|255.56|252.96|253.88|251.28|255.67|253.07|253.67|251.07|0
1668028500000|2022-11-09 21:15:00|254.19|251.39|255.56|252.76|255.77|252.97|254.19|251.39|0
1668028800000|2022-11-09 21:20:00|255.66|252.86|254.6|251.8|255.66|252.86|254.29|251.49|0
1668029100000|2022-11-09 21:25:00|254.5|251.7|254.71|251.91|254.81|252.01|254.29|251.49|0
1668029400000|2022-11-09 21:30:00|254.76|251.96|254.81|252.01|254.92|252.12|254.39|251.59|0
1668029700000|2022-11-09 21:35:00|254.76|251.96|255.13|252.33|255.76|252.96|254.76|251.96|0
1668030000000|2022-11-09 21:40:00|255.44|252.64|255.23|252.43|255.44|252.64|254.28|251.48|0
1668030300000|2022-11-09 21:45:00|254.91|252.11|253.86|251.06|255.02|252.22|253.7|250.9|0
1668030600000|2022-11-09 21:50:00|253.96|251.16|253.75|250.95|254.17|251.37|253.33|250.53|0
1668030900000|2022-11-09 21:55:00|253.64|250.84|254.64|251.84|254.91|252.11|253.38|250.58|0
1668031200000|2022-11-09 22:00:00|254.38|251.58|254.7|251.9|254.7|251.9|254.29|251.49|0
1668031500000|2022-11-09 22:05:00|254.75|251.95|255.09|252.29|255.13|252.33|254.7|251.9|0
1668031800000|2022-11-09 22:10:00|255.15|252.35|255.37|252.57|255.63|252.83|255.09|252.29|0
1668032100000|2022-11-09 22:15:00|255.33|252.53|255.45|252.65|255.45|252.65|255.3|252.5|0
1668032400000|2022-11-09 22:20:00|255.44|252.64|255.4|252.6|255.46|252.66|255.4|252.6|0
1668032700000|2022-11-09 22:25:00|255.55|252.75|255.57|252.77|255.63|252.83|255.43|252.63|0
1668033000000|2022-11-09 22:30:00|255.49|252.69|255.34|252.54|255.49|252.69|255.34|252.54|0
1668033300000|2022-11-09 22:35:00|255.35|252.55|255.35|252.55|255.35|252.55|255.35|252.55|0
1668033600000|2022-11-09 22:40:00|255.43|252.63|255.6|252.8|255.6|252.8|255.43|252.63|0
1668033900000|2022-11-09 22:45:00|255.56|252.76|255.67|252.87|255.71|252.91|255.56|252.76|0
1668034200000|2022-11-09 22:50:00|255.59|252.79|255.62|252.82|255.65|252.85|255.56|252.76|0
1668034500000|2022-11-09 22:55:00|255.45|252.65|254.64|251.84|255.45|252.65|254.64|251.84|0
1668034800000|2022-11-09 23:00:00|254.09|251.29|254.14|251.34|254.14|251.34|252.98|250.18|0
1668035100000|2022-11-09 23:05:00|253.98|251.18|254.08|251.28|254.45|251.65|253.46|250.66|0
1668035400000|2022-11-09 23:10:00|254.19|251.39|255.08|252.28|255.08|252.28|254.19|251.39|0
1668035700000|2022-11-09 23:15:00|255.14|252.34|254.45|251.65|255.5|252.7|254.34|251.54|0
1668036000000|2022-11-09 23:20:00|254.34|251.54|254.66|251.86|254.76|251.96|253.92|251.12|0
1668036300000|2022-11-09 23:25:00|254.76|251.96|254.55|251.75|254.92|252.12|254.02|251.22|0
1668036600000|2022-11-09 23:30:00|254.5|251.7|254.65|251.85|255.07|252.27|254.34|251.54|0
1668036900000|2022-11-09 23:35:00|254.76|251.96|254.97|252.17|255.07|252.27|254.44|251.64|0
1668037200000|2022-11-09 23:40:00|255.02|252.22|254.86|252.06|255.18|252.38|254.65|251.85|0
1668037500000|2022-11-09 23:45:00|254.75|251.95|253.96|251.16|254.81|252.01|253.91|251.11|0
1668037800000|2022-11-09 23:50:00|253.91|251.11|254.59|251.79|254.64|251.84|253.91|251.11|0
1668038100000|2022-11-09 23:55:00|254.54|251.74|254.01|251.21|254.64|251.84|253.9|251.1|0
1668038400000|2022-11-10 00:00:00|254.32|251.52|254.32|251.52|254.59|251.79|253.9|251.1|0
1668038700000|2022-11-10 00:05:00|254.43|251.63|253.53|250.73|254.53|251.73|253.37|250.57|0
1668039000000|2022-11-10 00:10:00|253.48|250.68|253.63|250.83|253.69|250.89|253.06|250.26|0
1668039300000|2022-11-10 00:15:00|253.68|250.88|252.63|249.83|253.68|250.88|252.53|249.73|0
1668039600000|2022-11-10 00:20:00|252.48|249.68|252|249.2|252.48|249.68|251.69|248.89|0
1668039900000|2022-11-10 00:25:00|252.11|249.31|252.1|249.3|252.11|249.31|251.79|248.99|0
1668040200000|2022-11-10 00:30:00|252.21|249.41|252.83|250.03|252.83|250.03|251.84|249.04|0
1668040500000|2022-11-10 00:35:00|252.89|250.09|251.89|249.09|253.04|250.24|251.68|248.88|0
1668040800000|2022-11-10 00:40:00|251.78|248.98|251.47|248.67|251.78|248.98|251.26|248.46|0
1668041100000|2022-11-10 00:45:00|251.36|248.56|251.88|249.08|251.94|249.14|251.16|248.36|0
1668041400000|2022-11-10 00:50:00|251.99|249.19|252.62|249.82|252.93|250.13|251.94|249.14|0
1668041700000|2022-11-10 00:55:00|252.72|249.92|252.09|249.29|252.93|250.13|251.99|249.19|0
1668042000000|2022-11-10 01:00:00|251.98|249.18|251.56|248.76|252.09|249.29|251.56|248.76|0
1668042300000|2022-11-10 01:05:00|251.36|248.56|251.04|248.24|251.67|248.87|250.42|247.62|0
1668042600000|2022-11-10 01:10:00|250.94|248.14|251.04|248.24|251.46|248.66|250.62|247.82|0
1668042900000|2022-11-10 01:15:00|250.93|248.13|250.1|247.3|251.35|248.55|249.99|247.19|0
1668043200000|2022-11-10 01:20:00|250.2|247.4|250.93|248.13|251.45|248.65|250.2|247.4|0
1668043500000|2022-11-10 01:25:00|250.82|248.02|251.03|248.23|251.35|248.55|250.61|247.81|0
1668043800000|2022-11-10 01:30:00|251.13|248.33|251.76|248.96|252.23|249.43|251.03|248.23|0
1668044100000|2022-11-10 01:35:00|251.55|248.75|251.13|248.33|251.86|249.06|250.92|248.12|0
1668044400000|2022-11-10 01:40:00|251.23|248.43|251.55|248.75|251.76|248.96|250.87|248.07|0
1668044700000|2022-11-10 01:45:00|251.65|248.85|251.86|249.06|252.28|249.48|251.44|248.64|0
1668045000000|2022-11-10 01:50:00|251.65|248.85|250.81|248.01|251.96|249.16|250.66|247.86|0
1668045300000|2022-11-10 01:55:00|250.71|247.91|251.75|248.95|251.75|248.95|250.5|247.7|0
1668045600000|2022-11-10 02:00:00|251.85|249.05|251.75|248.95|251.96|249.16|251.28|248.48|0
1668045900000|2022-11-10 02:05:00|251.85|249.05|253.21|250.41|253.53|250.73|251.8|249|0
1668046200000|2022-11-10 02:10:00|253.11|250.31|253.74|250.94|253.74|250.94|252.9|250.1|0
1668046500000|2022-11-10 02:15:00|253.63|250.83|253|250.2|253.95|251.15|253|250.2|0
1668046800000|2022-11-10 02:20:00|252.89|250.09|253.52|250.72|253.94|251.14|252.89|250.09|0
1668047100000|2022-11-10 02:25:00|253.63|250.83|253.52|250.72|253.73|250.93|252.99|250.19|0
1668047400000|2022-11-10 02:30:00|253.57|250.77|252.78|249.98|253.62|250.82|252.57|249.77|0
1668047700000|2022-11-10 02:35:00|252.68|249.88|252.25|249.45|252.78|249.98|252.15|249.35|0
1668048000000|2022-11-10 02:40:00|252.15|249.35|252.25|249.45|253.41|250.61|252.15|249.35|0
1668048300000|2022-11-10 02:45:00|252.2|249.4|253.19|250.39|253.93|251.13|252.2|249.4|0
1668048600000|2022-11-10 02:50:00|253.25|250.45|253.51|250.71|254.03|251.23|252.88|250.08|0
1668048900000|2022-11-10 02:55:00|253.46|250.66|252.66|249.86|253.51|250.71|252.56|249.76|0
1668049200000|2022-11-10 03:00:00|252.77|249.97|252.35|249.55|253.4|250.6|252.14|249.34|0
1668049500000|2022-11-10 03:05:00|252.14|249.34|251.82|249.02|252.45|249.65|251.4|248.6|0
1668049800000|2022-11-10 03:10:00|251.77|248.97|251.51|248.71|252.13|249.33|251.4|248.6|0
1668050100000|2022-11-10 03:15:00|251.56|248.76|252.08|249.28|252.24|249.44|251.19|248.39|0
1668050400000|2022-11-10 03:20:00|252.03|249.23|251.71|248.91|252.13|249.33|251.29|248.49|0
1668050700000|2022-11-10 03:25:00|251.76|248.96|252.44|249.64|252.6|249.8|251.76|248.96|0
1668051000000|2022-11-10 03:30:00|252.5|249.7|252.02|249.22|252.55|249.75|251.81|249.01|0
1668051300000|2022-11-10 03:35:00|252.12|249.32|251.7|248.9|252.12|249.32|251.6|248.8|0
1668051600000|2022-11-10 03:40:00|251.6|248.8|251.55|248.75|251.91|249.11|251.49|248.69|0
1668051900000|2022-11-10 03:45:00|251.49|248.69|251.8|249|251.91|249.11|251.44|248.64|0
1668052200000|2022-11-10 03:50:00|251.7|248.9|252.43|249.63|252.59|249.79|251.7|248.9|0
1668052500000|2022-11-10 03:55:00|252.53|249.73|252.32|249.52|252.85|250.05|252.11|249.31|0
1668052800000|2022-11-10 04:00:00|252.06|249.26|252.42|249.62|252.42|249.62|251.9|249.1|0
1668053100000|2022-11-10 04:05:00|252.53|249.73|252.42|249.62|252.53|249.73|252.32|249.52|0
1668053400000|2022-11-10 04:10:00|252.53|249.73|252.32|249.52|252.53|249.73|252.21|249.41|0
1668053700000|2022-11-10 04:15:00|252.21|249.41|252.52|249.72|252.73|249.93|252.11|249.31|0
1668054000000|2022-11-10 04:20:00|252.42|249.62|251.68|248.88|252.52|249.72|251.68|248.88|0
1668054300000|2022-11-10 04:25:00|251.89|249.09|251.68|248.88|251.89|249.09|251.05|248.25|0
1668054600000|2022-11-10 04:30:00|251.58|248.78|251.57|248.77|251.99|249.19|251.42|248.62|0
1668054900000|2022-11-10 04:35:00|251.68|248.88|251.68|248.88|251.68|248.88|251.26|248.46|0
1668055200000|2022-11-10 04:40:00|251.57|248.77|251.67|248.87|251.88|249.08|251.47|248.67|0
1668055500000|2022-11-10 04:45:00|251.62|248.82|251.67|248.87|252.09|249.29|251.57|248.77|0
1668055800000|2022-11-10 04:50:00|251.73|248.93|250.94|248.14|251.78|248.98|250.94|248.14|0
1668056100000|2022-11-10 04:55:00|250.99|248.19|251.04|248.24|251.25|248.45|250.83|248.03|0
1668056400000|2022-11-10 05:00:00|251.14|248.34|250.83|248.03|251.56|248.76|250.83|248.03|0
1668056700000|2022-11-10 05:05:00|250.93|248.13|249.99|247.19|251.04|248.24|249.89|247.09|0
1668057000000|2022-11-10 05:10:00|250.1|247.3|250.41|247.61|250.62|247.82|249.68|246.88|0
1668057300000|2022-11-10 05:15:00|250.2|247.4|250.4|247.6|250.61|247.81|249.99|247.19|0
1668057600000|2022-11-10 05:20:00|250.35|247.55|250.51|247.71|250.72|247.92|250.2|247.4|0
1668057900000|2022-11-10 05:25:00|250.56|247.76|250.71|247.91|250.92|248.12|250.14|247.34|0
1668058200000|2022-11-10 05:30:00|250.77|247.97|251.13|248.33|251.23|248.43|250.71|247.91|0
1668058500000|2022-11-10 05:35:00|251.02|248.22|250.97|248.17|251.13|248.33|250.71|247.91|0
1668058800000|2022-11-10 05:40:00|251.02|248.22|250.71|247.91|251.33|248.53|250.6|247.8|0
1668059100000|2022-11-10 05:45:00|250.5|247.7|250.7|247.9|250.81|248.01|250.29|247.49|0
1668059400000|2022-11-10 05:50:00|250.81|248.01|251.12|248.32|251.22|248.42|250.81|248.01|0
1668059700000|2022-11-10 05:55:00|251.01|248.21|251.12|248.32|251.22|248.42|250.7|247.9|0
1668060000000|2022-11-10 06:00:00|251.01|248.21|251.01|248.21|251.85|249.05|251.01|248.21|0
1668060300000|2022-11-10 06:05:00|251.11|248.31|251.11|248.31|251.48|248.68|250.9|248.1|0
1668060600000|2022-11-10 06:10:00|251.01|248.21|250.8|248|251.22|248.42|250.8|248|0
1668060900000|2022-11-10 06:15:00|250.48|247.68|251.53|248.73|251.53|248.73|250.48|247.68|0
1668061200000|2022-11-10 06:20:00|251.63|248.83|251.73|248.93|251.94|249.14|251.47|248.67|0
1668061500000|2022-11-10 06:25:00|251.68|248.88|252.04|249.24|252.15|249.35|251.42|248.62|0
1668061800000|2022-11-10 06:30:00|251.94|249.14|252.46|249.66|252.57|249.77|251.83|249.03|0
1668062100000|2022-11-10 06:35:00|252.41|249.61|251.83|249.03|252.41|249.61|251.83|249.03|0
1668062400000|2022-11-10 06:40:00|251.73|248.93|251.83|249.03|252.25|249.45|251.73|248.93|0
1668062700000|2022-11-10 06:45:00|251.78|248.98|251.72|248.92|251.93|249.13|251.62|248.82|0
1668063000000|2022-11-10 06:50:00|251.83|249.03|251.82|249.02|252.14|249.34|251.61|248.81|0
1668063300000|2022-11-10 06:55:00|251.72|248.92|251.3|248.5|251.93|249.13|251.19|248.39|0
1668063600000|2022-11-10 07:00:00|251.19|248.39|250.46|247.66|252.13|249.33|250.36|247.56|0
1668063900000|2022-11-10 07:05:00|250.41|247.61|250.67|247.87|250.77|247.97|249.89|247.09|0
1668064200000|2022-11-10 07:10:00|250.62|247.82|251.19|248.39|251.82|249.02|250.56|247.76|0
1668064500000|2022-11-10 07:15:00|251.24|248.44|250.93|248.13|251.24|248.44|250.46|247.66|0
1668064800000|2022-11-10 07:20:00|250.98|248.18|252.54|249.74|252.65|249.85|250.98|248.18|0
1668065100000|2022-11-10 07:25:00|252.49|249.69|253.91|251.11|254.01|251.21|252.28|249.48|0
1668065400000|2022-11-10 07:30:00|254.01|251.21|256.12|253.32|256.33|253.53|254.01|251.21|0
1668065700000|2022-11-10 07:35:00|256.22|253.42|255.48|252.68|256.33|253.53|255.48|252.68|0
1668066000000|2022-11-10 07:40:00|255.59|252.79|254.53|251.73|255.8|253|254.53|251.73|0
1668066300000|2022-11-10 07:45:00|254.43|251.63|254.85|252.05|255.06|252.26|254.32|251.52|0
1668066600000|2022-11-10 07:50:00|254.95|252.15|255.05|252.25|255.37|252.57|254.53|251.73|0
1668066900000|2022-11-10 07:55:00|255.16|252.36|254.84|252.04|255.16|252.36|254.42|251.62|0
1668067200000|2022-11-10 08:00:00|254.74|251.94|253.42|250.62|255.53|252.73|253|250.2|0
1668067500000|2022-11-10 08:05:00|253.32|250.72|252.69|250.09|253.64|251.04|251.75|249.15|0
1668067800000|2022-11-10 08:10:00|252.32|249.72|253.89|251.29|253.89|251.29|252.17|249.57|0
1668068100000|2022-11-10 08:15:00|253.79|251.19|252.48|249.88|254.37|251.77|252.42|249.82|0
1668068400000|2022-11-10 08:20:00|252.53|249.93|253.68|251.08|253.89|251.29|252.32|249.72|0
1668068700000|2022-11-10 08:25:00|253.63|251.03|252.37|249.77|253.78|251.18|251.9|249.3|0
1668069000000|2022-11-10 08:30:00|252.52|249.92|251.95|249.35|252.94|250.34|251.89|249.29|0
1668069300000|2022-11-10 08:35:00|252.1|249.5|250.85|248.25|252.42|249.82|250.85|248.25|0
1668069600000|2022-11-10 08:40:00|251.06|248.46|250.59|247.99|251.47|248.87|250.22|247.62|0
1668069900000|2022-11-10 08:45:00|250.64|248.04|251.89|249.29|252.26|249.66|250.54|247.94|0
1668070200000|2022-11-10 08:50:00|251.78|249.18|252.3|249.7|252.62|250.02|251.68|249.08|0
1668070500000|2022-11-10 08:55:00|252.2|249.6|252.77|250.17|252.93|250.33|251.88|249.28|0
1668070800000|2022-11-10 09:00:00|253.14|250.54|253.71|251.11|253.92|251.32|252.61|250.01|0
1668071100000|2022-11-10 09:05:00|253.55|250.95|252.56|249.96|254.03|251.43|252.5|249.9|0
1668071400000|2022-11-10 09:10:00|252.71|250.11|252.82|250.22|253.13|250.53|252.19|249.59|0
1668071700000|2022-11-10 09:15:00|252.71|250.11|253.65|251.05|253.97|251.37|252.4|249.8|0
1668072000000|2022-11-10 09:20:00|253.55|250.95|252.55|249.95|253.6|251|252.29|249.69|0
1668072300000|2022-11-10 09:25:00|252.6|250|252.5|249.9|252.92|250.32|252.29|249.69|0
1668072600000|2022-11-10 09:30:00|252.45|249.85|252.39|249.79|252.6|250|251.97|249.37|0
1668072900000|2022-11-10 09:35:00|252.28|249.68|251.13|248.53|252.49|249.89|251.13|248.53|0
1668073200000|2022-11-10 09:40:00|251.24|248.64|251.97|249.37|252.23|249.63|251.03|248.43|0
1668073500000|2022-11-10 09:45:00|251.86|249.26|251.55|248.95|251.92|249.32|251.08|248.48|0
1668073800000|2022-11-10 09:50:00|251.65|249.05|251.96|249.36|252.07|249.47|251.13|248.53|0
1668074100000|2022-11-10 09:55:00|251.86|249.26|251.86|249.26|252.17|249.57|251.65|249.05|0
1668074400000|2022-11-10 10:00:00|251.91|249.31|252.17|249.57|252.17|249.57|251.44|248.84|0
1668074700000|2022-11-10 10:05:00|251.96|249.36|251.96|249.36|252.16|249.56|251.54|248.94|0
1668075000000|2022-11-10 10:10:00|251.85|249.25|253.1|250.5|253.31|250.71|251.85|249.25|0
1668075300000|2022-11-10 10:15:00|253|250.4|253.47|250.87|253.94|251.34|252.74|250.14|0
1668075600000|2022-11-10 10:20:00|253.52|250.92|254.2|251.6|254.31|251.71|253.42|250.82|0
1668075900000|2022-11-10 10:25:00|254.36|251.76|253.94|251.34|255.1|252.5|253.94|251.34|0
1668076200000|2022-11-10 10:30:00|253.99|251.39|253.93|251.33|254.36|251.76|253.72|251.12|0
1668076500000|2022-11-10 10:35:00|253.88|251.28|254.04|251.44|254.88|252.28|253.88|251.28|0
1668076800000|2022-11-10 10:40:00|253.99|251.39|253.3|250.7|254.2|251.6|253.09|250.49|0
1668077100000|2022-11-10 10:45:00|253.19|250.59|254.03|251.43|254.03|251.43|253.09|250.49|0
1668077400000|2022-11-10 10:50:00|254.14|251.54|254.34|251.74|254.45|251.85|253.82|251.22|0
1668077700000|2022-11-10 10:55:00|254.4|251.8|250.84|248.24|254.61|252.01|250.84|248.24|0
1668078000000|2022-11-10 11:00:00|250.68|248.08|252.72|250.12|253.82|251.22|250.27|247.67|0
1668078300000|2022-11-10 11:05:00|252.56|249.96|252.19|249.59|253.29|250.69|251.93|249.33|0
1668078600000|2022-11-10 11:10:00|252.14|249.54|251.82|249.22|252.24|249.64|251.2|248.6|0
1668078900000|2022-11-10 11:15:00|251.72|249.12|251.82|249.22|252.13|249.53|251.19|248.59|0
1668079200000|2022-11-10 11:20:00|251.61|249.01|250.46|247.86|251.77|249.17|249.74|247.14|0
1668079500000|2022-11-10 11:25:00|250.36|247.76|251.08|248.48|251.29|248.69|250.15|247.55|0
1668079800000|2022-11-10 11:30:00|250.98|248.38|251.19|248.59|251.71|249.11|250.77|248.17|0
1668080100000|2022-11-10 11:35:00|251.29|248.69|250.07|247.47|252.02|249.42|249.81|247.21|0
1668080400000|2022-11-10 11:40:00|250.02|247.42|249.81|247.21|250.33|247.73|249.18|246.58|0
1668080700000|2022-11-10 11:45:00|249.7|247.1|250.32|247.72|250.32|247.72|249.18|246.58|0
1668081000000|2022-11-10 11:50:00|250.43|247.83|250.63|248.03|251.16|248.56|250.11|247.51|0
1668081300000|2022-11-10 11:55:00|250.74|248.14|251.47|248.87|251.57|248.97|250.63|248.03|0
1668081600000|2022-11-10 12:00:00|251.57|248.97|251.67|249.07|251.99|249.39|251.36|248.76|0
1668081900000|2022-11-10 12:05:00|251.78|249.18|251.36|248.76|251.88|249.28|251|248.4|0
1668082200000|2022-11-10 12:10:00|251.41|248.81|250.73|248.13|251.41|248.81|250.42|247.82|0
1668082500000|2022-11-10 12:15:00|250.89|248.29|251.35|248.75|251.56|248.96|250.83|248.23|0
1668082800000|2022-11-10 12:20:00|251.25|248.65|252.19|249.59|252.71|250.11|250.83|248.23|0
1668083100000|2022-11-10 12:25:00|252.29|249.69|252.5|249.9|252.71|250.11|252.08|249.48|0
1668083400000|2022-11-10 12:30:00|252.34|249.74|252.71|250.11|253.02|250.42|252.18|249.58|0
1668083700000|2022-11-10 12:35:00|252.81|250.21|253.23|250.63|253.55|250.95|252.81|250.21|0
1668084000000|2022-11-10 12:40:00|253.33|250.73|253.12|250.52|253.54|250.94|252.7|250.1|0
1668084300000|2022-11-10 12:45:00|253.23|250.63|252.8|250.2|253.44|250.84|252.28|249.68|0
1668084600000|2022-11-10 12:50:00|252.86|250.26|253.33|250.73|253.33|250.73|252.28|249.68|0
1668084900000|2022-11-10 12:55:00|253.22|250.62|251.54|248.94|253.22|250.62|251.13|248.53|0
1668085200000|2022-11-10 13:00:00|251.44|248.84|251.12|248.52|251.86|249.26|251.02|248.42|0
1668085500000|2022-11-10 13:05:00|251.23|248.63|251.75|249.15|252.17|249.57|250.97|248.37|0
1668085800000|2022-11-10 13:10:00|251.7|249.1|249.35|246.75|251.75|249.15|249.35|246.75|0
1668086100000|2022-11-10 13:15:00|249.45|246.85|249.87|247.27|250.6|248|249.45|246.85|0
1668086400000|2022-11-10 13:20:00|249.76|247.16|250.18|247.58|250.8|248.2|249.45|246.85|0
1668086700000|2022-11-10 13:25:00|250.38|247.78|252.67|247.99|253.09|248.62|249.92|247.32|0
1668087000000|2022-11-10 13:30:00|249.5|244.82|216|211.32|249.5|244.82|215.91|211.23|0
1668087300000|2022-11-10 13:35:00|216.83|212.15|214.11|209.43|217.57|212.89|209.69|205.01|0
1668087600000|2022-11-10 13:40:00|213.24|208.56|212.28|207.6|216.12|211.44|212.28|207.6|0
1668087900000|2022-11-10 13:45:00|212.37|207.69|210.83|206.15|213.46|208.78|210.83|206.15|0
1668088200000|2022-11-10 13:50:00|210.74|206.06|212.46|207.78|213.73|209.05|210.74|206.06|0
1668088500000|2022-11-10 13:55:00|212.19|207.51|210.26|206.36|212.61|208.71|208.46|204.56|0
1668088800000|2022-11-10 14:00:00|210.07|206.17|210.64|206.74|211.79|207.89|209.98|206.08|0
1668089100000|2022-11-10 14:05:00|210.28|206.38|208.87|204.97|210.28|206.38|208.24|204.34|0
1668089400000|2022-11-10 14:10:00|208.78|204.88|206.08|202.18|208.78|204.88|205.64|201.74|0
1668089700000|2022-11-10 14:15:00|206.17|202.27|204.65|200.75|206.53|202.63|204.47|200.57|0
1668090000000|2022-11-10 14:20:00|204.56|200.66|202.44|198.54|205.63|201.73|202.26|198.36|0
1668090300000|2022-11-10 14:25:00|202.35|198.45|201.9|198|203.49|199.59|201.64|197.74|0
1668090600000|2022-11-10 14:30:00|201.73|197.83|206.7|202.8|206.88|202.98|200.06|196.16|0
1668090900000|2022-11-10 14:35:00|206.34|202.44|205.41|202.81|207.96|204.76|203.4|199.5|0
1668091200000|2022-11-10 14:40:00|205.01|202.41|205.11|202.51|209.35|206.75|204.49|201.89|0
1668091500000|2022-11-10 14:45:00|204.49|201.89|200.24|197.64|205.11|202.51|200.06|197.46|0
1668091800000|2022-11-10 14:50:00|200.06|197.46|200.42|197.82|202.89|200.29|198.66|196.06|0
1668092100000|2022-11-10 14:55:00|199.9|197.3|195.13|192.53|200.07|197.47|195.13|192.53|0
1668092400000|2022-11-10 15:00:00|194.87|192.27|194.78|192.18|196.59|193.99|192.73|190.13|0
1668092700000|2022-11-10 15:05:00|195.04|192.44|196|193.4|196.5|193.9|194.78|192.18|0
1668093000000|2022-11-10 15:10:00|196.17|193.57|199.02|196.42|199.02|196.42|195.57|192.97|0
1668093300000|2022-11-10 15:15:00|199.36|196.76|197.8|195.2|200.06|197.46|196.77|194.17|0
1668093600000|2022-11-10 15:20:00|197.97|195.37|195.39|192.79|198.75|196.15|194.79|192.19|0
1668093900000|2022-11-10 15:25:00|195.52|192.92|195.9|193.3|196.94|194.34|195.48|192.88|0
1668094200000|2022-11-10 15:30:00|195.73|193.13|198.83|196.23|199.53|196.93|195.13|192.53|0
1668094500000|2022-11-10 15:35:00|198.75|196.15|199.96|197.36|199.96|197.36|197.44|194.84|0
1668094800000|2022-11-10 15:40:00|200.31|197.71|196.49|193.89|200.75|198.15|195.62|193.02|0
1668095100000|2022-11-10 15:45:00|197|194.4|193.74|191.14|197.7|195.1|193.74|191.14|0
1668095400000|2022-11-10 15:50:00|193.82|191.22|193.74|191.14|194.34|191.74|192.8|190.2|0
1668095700000|2022-11-10 15:55:00|193.82|191.22|192.2|189.6|194.76|192.16|191.61|189.01|0
1668096000000|2022-11-10 16:00:00|192.37|189.77|192.6|190|193.99|191.39|191.7|189.1|0
1668096300000|2022-11-10 16:05:00|193.54|190.94|194.14|191.54|194.74|192.14|191.58|188.98|0
1668096600000|2022-11-10 16:10:00|194.31|191.71|191.41|188.81|194.31|191.71|191.41|188.81|0
1668096900000|2022-11-10 16:15:00|191.24|188.64|191.92|189.32|193.79|191.19|191.24|188.64|0
1668097200000|2022-11-10 16:20:00|192|189.4|190.73|188.13|192.17|189.57|189.93|187.33|0
1668097500000|2022-11-10 16:25:00|190.98|188.38|190.13|187.53|191.74|189.14|189.97|187.37|0
1668097800000|2022-11-10 16:30:00|190.05|187.45|188.01|185.41|190.67|188.07|187.39|184.79|0
1668098100000|2022-11-10 16:35:00|188.17|185.57|187.13|184.53|188.93|186.33|187.13|184.53|0
1668098400000|2022-11-10 16:40:00|187|184.4|189.26|186.66|189.26|186.66|187|184.4|0
1668098700000|2022-11-10 16:45:00|189.17|186.57|188.17|185.57|189.26|186.66|187.92|185.32|0
1668099000000|2022-11-10 16:50:00|188|185.4|187.83|185.23|188.42|185.82|187.25|184.65|0
1668099300000|2022-11-10 16:55:00|187.58|184.98|186.5|183.9|187.66|185.06|186.08|183.48|0
1668099600000|2022-11-10 17:00:00|186.75|184.15|187.41|184.81|188.08|185.48|186.66|184.06|0
1668099900000|2022-11-10 17:05:00|187.83|185.23|189.73|187.13|190.06|187.46|187.74|185.14|0
1668100200000|2022-11-10 17:10:00|189.89|187.29|190.57|187.97|190.82|188.22|189.47|186.87|0
1668100500000|2022-11-10 17:15:00|190.65|188.05|188.63|186.03|190.65|188.05|188.47|185.87|0
1668100800000|2022-11-10 17:20:00|188.72|186.12|190.14|187.54|190.31|187.71|188.72|186.12|0
1668101100000|2022-11-10 17:25:00|190.06|187.46|191.15|188.55|191.53|188.93|189.89|187.29|0
1668101400000|2022-11-10 17:30:00|191.23|188.63|193.1|190.5|194.12|191.52|191.23|188.63|0
1668101700000|2022-11-10 17:35:00|192.93|190.33|194.29|191.69|194.29|191.69|192.16|189.56|0
1668102000000|2022-11-10 17:40:00|194.38|191.78|192.58|189.98|195.41|192.81|192.5|189.9|0
1668102300000|2022-11-10 17:45:00|192.67|190.07|195.58|192.98|196.1|193.5|192.67|190.07|0
1668102600000|2022-11-10 17:50:00|195.41|192.81|196.1|193.5|196.44|193.84|194.55|191.95|0
1668102900000|2022-11-10 17:55:00|195.92|193.32|196.87|194.27|197.22|194.62|195.49|192.89|0
1668103200000|2022-11-10 18:00:00|196.78|194.18|193.52|190.92|196.78|194.18|193.27|190.67|0
1668103500000|2022-11-10 18:05:00|193.44|190.84|193.09|190.49|194.37|191.77|192.75|190.15|0
1668103800000|2022-11-10 18:10:00|193.01|190.41|191.65|189.05|193.94|191.34|191.65|189.05|0
1668104100000|2022-11-10 18:15:00|191.56|188.96|191.9|189.3|192.49|189.89|190.8|188.2|0
1668104400000|2022-11-10 18:20:00|191.98|189.38|194.02|191.42|194.28|191.68|191.48|188.88|0
1668104700000|2022-11-10 18:25:00|194.11|191.51|191.73|189.13|194.28|191.68|191.56|188.96|0
1668105000000|2022-11-10 18:30:00|191.56|188.96|192.4|189.8|193.42|190.82|190.97|188.37|0
1668105300000|2022-11-10 18:35:00|192.28|189.68|192.15|189.55|192.91|190.31|191.81|189.21|0
1668105600000|2022-11-10 18:40:00|192.23|189.63|190.37|187.77|192.74|190.14|190.2|187.6|0
1668105900000|2022-11-10 18:45:00|190.28|187.68|189.19|186.59|190.37|187.77|188.69|186.09|0
1668106200000|2022-11-10 18:50:00|189.02|186.42|189.69|187.09|190.7|188.1|188.94|186.34|0
1668106500000|2022-11-10 18:55:00|189.61|187.01|189.35|186.75|190.03|187.43|188.52|185.92|0
1668106800000|2022-11-10 19:00:00|189.27|186.67|188.27|185.67|189.61|187.01|187.77|185.17|0
1668107100000|2022-11-10 19:05:00|188.18|185.58|189.08|186.48|190.37|187.77|188.02|185.42|0
1668107400000|2022-11-10 19:10:00|189.25|186.65|188.83|186.23|189.33|186.73|188.75|186.15|0
1668107700000|2022-11-10 19:15:00|188.75|186.15|190|187.4|190.08|187.48|188.75|186.15|0
1668108000000|2022-11-10 19:20:00|190.08|187.48|190.25|187.65|191.67|189.07|190.08|187.48|0
1668108300000|2022-11-10 19:25:00|190.33|187.73|189.41|186.81|190.5|187.9|188.82|186.22|0
1668108600000|2022-11-10 19:30:00|189.49|186.89|189.4|186.8|190.66|188.06|189.24|186.64|0
1668108900000|2022-11-10 19:35:00|189.45|186.85|189.49|186.89|190.32|187.72|189.07|186.47|0
1668109200000|2022-11-10 19:40:00|189.57|186.97|189.99|187.39|190.57|187.97|189.15|186.55|0
1668109500000|2022-11-10 19:45:00|190.07|187.47|189.82|187.22|190.24|187.64|189.07|186.47|0
1668109800000|2022-11-10 19:50:00|189.73|187.13|187.9|185.3|190.15|187.55|187.65|185.05|0
1668110100000|2022-11-10 19:55:00|187.98|185.38|187.23|184.63|188.23|185.63|186.99|184.39|0
1668110400000|2022-11-10 20:00:00|187.48|184.88|187.81|185.21|188.14|185.54|186.82|184.22|0
1668110700000|2022-11-10 20:05:00|187.65|185.05|184.93|182.33|187.73|185.13|184.93|182.33|0
1668111000000|2022-11-10 20:10:00|184.84|182.24|184.02|181.42|185.25|182.65|183.78|181.18|0
1668111300000|2022-11-10 20:15:00|184.11|181.51|185.21|182.61|185.21|182.61|181.59|178.99|0
1668111600000|2022-11-10 20:20:00|185.05|182.45|185.51|182.91|185.62|183.02|184.07|181.47|0
1668111900000|2022-11-10 20:25:00|185.59|182.99|184.77|182.17|186.41|183.81|184.53|181.93|0
1668112200000|2022-11-10 20:30:00|184.69|182.09|185.97|183.37|186.38|183.78|183.64|181.04|0
1668112500000|2022-11-10 20:35:00|186.13|183.53|185.56|182.96|186.3|183.7|185.4|182.8|0
1668112800000|2022-11-10 20:40:00|185.64|183.04|184.42|181.82|186.13|183.53|183.61|181.01|0
1668113100000|2022-11-10 20:45:00|184.75|182.15|183.37|180.77|184.91|182.31|183.21|180.61|0
1668113400000|2022-11-10 20:50:00|183.53|180.93|180.96|178.36|183.53|180.93|180.88|178.28|0
1668113700000|2022-11-10 20:55:00|180.72|178.12|182.3|179.7|183.02|180.42|180.7|178.1|0
1668114000000|2022-11-10 21:00:00|182.22|179.62|181.49|178.89|182.86|180.26|180.86|178.26|0
1668114300000|2022-11-10 21:05:00|181.57|178.97|182.13|179.53|182.28|179.68|180.78|178.18|0
1668114600000|2022-11-10 21:10:00|182.2|179.6|183.72|181.12|183.8|181.2|182.2|179.6|0
1668114900000|2022-11-10 21:15:00|183.9|181.1|183.26|180.46|184.06|181.26|183.18|180.38|0
1668115200000|2022-11-10 21:20:00|183.18|180.38|180.87|178.07|183.18|180.38|180.87|178.07|0
1668115500000|2022-11-10 21:25:00|181.02|178.22|180.63|177.83|181.02|178.22|180.31|177.51|0
1668115800000|2022-11-10 21:30:00|180.71|177.91|180.62|177.82|180.86|178.06|180.39|177.59|0
1668116100000|2022-11-10 21:35:00|180.7|177.9|180.7|177.9|180.94|178.14|180.62|177.82|0
1668116400000|2022-11-10 21:40:00|180.62|177.82|180.38|177.58|180.7|177.9|180.38|177.58|0
1668116700000|2022-11-10 21:45:00|180.3|177.5|180.54|177.74|180.54|177.74|180.3|177.5|0
1668117000000|2022-11-10 21:50:00|180.46|177.66|179.9|177.1|180.54|177.74|179.67|176.87|0
1668117300000|2022-11-10 21:55:00|179.82|177.02|179.78|176.98|179.9|177.1|179.63|176.83|0
1668117600000|2022-11-10 22:00:00|179.83|177.03|179.55|176.75|179.89|177.09|179.55|176.75|0
1668117900000|2022-11-10 22:05:00|179.42|176.62|179.28|176.48|179.45|176.65|179.09|176.29|0
1668118200000|2022-11-10 22:10:00|179.29|176.49|179.19|176.39|179.29|176.49|179.17|176.37|0
1668118500000|2022-11-10 22:15:00|179.18|176.38|179.05|176.25|179.21|176.41|179.02|176.22|0
1668118800000|2022-11-10 22:20:00|179.07|176.27|179.62|176.82|179.62|176.82|179.07|176.27|0
1668119100000|2022-11-10 22:25:00|179.54|176.74|179.86|177.06|179.86|177.06|179.54|176.74|0
1668119400000|2022-11-10 22:30:00|179.83|177.03|179.73|176.93|179.85|177.05|179.67|176.87|0
1668119700000|2022-11-10 22:35:00|179.74|176.94|179.44|176.64|179.82|177.02|179.44|176.64|0
1668120000000|2022-11-10 22:40:00|179.4|176.6|179.46|176.66|179.5|176.7|179.35|176.55|0
1668120300000|2022-11-10 22:45:00|179.44|176.64|179.83|177.03|179.83|177.03|179.44|176.64|0
1668120600000|2022-11-10 22:50:00|179.84|177.04|179.76|176.96|179.91|177.11|179.59|176.79|0
1668120900000|2022-11-10 22:55:00|179.77|176.97|179.87|177.07|179.94|177.14|179.76|176.96|0
1668121200000|2022-11-10 23:00:00|179.99|177.19|181.42|178.62|182.1|179.3|179.99|177.19|0
1668121500000|2022-11-10 23:05:00|181.46|178.66|181.42|178.62|182.09|179.29|181.22|178.42|0
1668121800000|2022-11-10 23:10:00|181.61|178.81|181.77|178.97|181.85|179.05|181.21|178.41|0
1668122100000|2022-11-10 23:15:00|181.69|178.89|181.53|178.73|182.13|179.33|181.49|178.69|0
1668122400000|2022-11-10 23:20:00|181.61|178.81|181.53|178.73|181.85|179.05|181.21|178.41|0
1668122700000|2022-11-10 23:25:00|181.57|178.77|181.6|178.8|181.76|178.96|181.49|178.69|0
1668123000000|2022-11-10 23:30:00|181.53|178.73|181.52|178.72|181.92|179.12|181.52|178.72|0
1668123300000|2022-11-10 23:35:00|181.56|178.76|181.92|179.12|181.96|179.16|181.44|178.64|0
1668123600000|2022-11-10 23:40:00|181.88|179.08|181.76|178.96|182.08|179.28|181.6|178.8|0
1668123900000|2022-11-10 23:45:00|181.72|178.92|181.6|178.8|182|179.2|181.6|178.8|0
1668124200000|2022-11-10 23:50:00|181.64|178.84|180.01|177.21|181.75|178.95|180.01|177.21|0
1668124500000|2022-11-10 23:55:00|180.09|177.29|180.08|177.28|180.24|177.44|179.3|176.5|0
1668124800000|2022-11-11 00:00:00|180.16|177.36|181.11|178.31|181.51|178.71|179.53|176.73|0
1668125100000|2022-11-11 00:05:00|181.03|178.23|181.59|178.79|181.91|179.11|180.4|177.6|0
1668125400000|2022-11-11 00:10:00|181.51|178.71|182.14|179.34|182.14|179.34|181.43|178.63|0
1668125700000|2022-11-11 00:15:00|182.38|179.58|182.54|179.74|182.74|179.94|181.5|178.7|0
1668126000000|2022-11-11 00:20:00|182.46|179.66|182.3|179.5|182.58|179.78|182.3|179.5|0
1668126300000|2022-11-11 00:25:00|182.38|179.58|182.3|179.5|182.54|179.74|182.3|179.5|0
1668126600000|2022-11-11 00:30:00|182.38|179.58|182.37|179.57|182.53|179.73|181.9|179.1|0
1668126900000|2022-11-11 00:35:00|182.45|179.65|182.65|179.85|183.09|180.29|182.37|179.57|0
1668127200000|2022-11-11 00:40:00|182.61|179.81|182.77|179.97|182.93|180.13|182.37|179.57|0
1668127500000|2022-11-11 00:45:00|182.69|179.89|182.29|179.49|182.93|180.13|182.29|179.49|0
1668127800000|2022-11-11 00:50:00|182.21|179.41|181.89|179.09|182.29|179.49|181.57|178.77|0
1668128100000|2022-11-11 00:55:00|181.85|179.05|181.33|178.53|181.96|179.16|181.17|178.37|0
1668128400000|2022-11-11 01:00:00|181.25|178.45|180.45|177.65|181.56|178.76|180.29|177.49|0
1668128700000|2022-11-11 01:05:00|180.49|177.69|180.85|178.05|180.97|178.17|180.06|177.26|0
1668129000000|2022-11-11 01:10:00|180.77|177.97|181.48|178.68|182.04|179.24|180.77|177.97|0
1668129300000|2022-11-11 01:15:00|181.52|178.72|181.08|178.28|181.8|179|180.84|178.04|0
1668129600000|2022-11-11 01:20:00|180.92|178.12|180.84|178.04|180.96|178.16|180.09|177.29|0
1668129900000|2022-11-11 01:25:00|180.92|178.12|181.31|178.51|181.47|178.67|180.68|177.88|0
1668130200000|2022-11-11 01:30:00|181.23|178.43|183.03|180.23|183.03|180.23|181.23|178.43|0
1668130500000|2022-11-11 01:35:00|183.07|180.27|183.63|180.83|183.63|180.83|182.59|179.79|0
1668130800000|2022-11-11 01:40:00|183.54|180.74|183.54|180.74|184.27|181.47|183.22|180.42|0
1668131100000|2022-11-11 01:45:00|183.7|180.9|182.98|180.18|183.7|180.9|182.82|180.02|0
1668131400000|2022-11-11 01:50:00|183.06|180.26|184.02|181.22|184.1|181.3|182.82|180.02|0
1668131700000|2022-11-11 01:55:00|183.94|181.14|184.06|181.26|184.1|181.3|183.3|180.5|0
1668132000000|2022-11-11 02:00:00|183.82|181.02|183.29|180.49|183.86|181.06|183.21|180.41|0
1668132300000|2022-11-11 02:05:00|183.21|180.41|182.97|180.17|183.53|180.73|182.89|180.09|0
1668132600000|2022-11-11 02:10:00|183.01|180.21|183.29|180.49|183.45|180.65|182.73|179.93|0
1668132900000|2022-11-11 02:15:00|183.37|180.57|183.37|180.57|183.61|180.81|183.21|180.41|0
1668133200000|2022-11-11 02:20:00|183.41|180.61|183.12|180.32|183.45|180.65|182.72|179.92|0
1668133500000|2022-11-11 02:25:00|183.09|180.29|182.56|179.76|183.33|180.53|182.52|179.72|0
1668133800000|2022-11-11 02:30:00|182.48|179.68|181.52|178.72|182.48|179.68|181.36|178.56|0
1668134100000|2022-11-11 02:35:00|181.44|178.64|181.68|178.88|181.84|179.04|181.12|178.32|0
1668134400000|2022-11-11 02:40:00|181.76|178.96|182.39|179.59|182.39|179.59|181.68|178.88|0
1668134700000|2022-11-11 02:45:00|182.28|179.48|182.07|179.27|182.39|179.59|181.83|179.03|0
1668135000000|2022-11-11 02:50:00|181.99|179.19|182.95|180.15|182.95|180.15|181.99|179.19|0
1668135300000|2022-11-11 02:55:00|182.87|180.07|182.71|179.91|182.95|180.15|182.63|179.83|0
1668135600000|2022-11-11 03:00:00|182.67|179.87|183.59|180.79|183.75|180.95|182.63|179.83|0
1668135900000|2022-11-11 03:05:00|183.51|180.71|184.47|181.67|184.47|181.67|183.35|180.55|0
1668136200000|2022-11-11 03:10:00|184.39|181.59|183.98|181.18|184.63|181.83|183.79|180.99|0
1668136500000|2022-11-11 03:15:00|183.9|181.1|183.74|180.94|183.98|181.18|183.58|180.78|0
1668136800000|2022-11-11 03:20:00|183.86|181.06|183.5|180.7|184.22|181.42|183.38|180.58|0
1668137100000|2022-11-11 03:25:00|183.58|180.78|183.9|181.1|183.9|181.1|183.1|180.3|0
1668137400000|2022-11-11 03:30:00|183.86|181.06|183.98|181.18|184.26|181.46|183.58|180.78|0
1668137700000|2022-11-11 03:35:00|183.9|181.1|183.89|181.09|184.02|181.22|183.81|181.01|0
1668138000000|2022-11-11 03:40:00|183.97|181.17|183.81|181.01|184.13|181.33|183.65|180.85|0
1668138300000|2022-11-11 03:45:00|183.73|180.93|183.37|180.57|183.89|181.09|183.33|180.53|0
1668138600000|2022-11-11 03:50:00|183.41|180.61|183.48|180.68|183.69|180.89|183.21|180.41|0
1668138900000|2022-11-11 03:55:00|183.45|180.65|183.24|180.44|183.56|180.76|183.16|180.36|0
1668139200000|2022-11-11 04:00:00|183.36|180.56|183.64|180.84|183.64|180.84|183.08|180.28|0
1668139500000|2022-11-11 04:05:00|183.72|180.92|183.64|180.84|183.96|181.16|183.56|180.76|0
1668139800000|2022-11-11 04:10:00|183.68|180.88|182.91|180.11|183.72|180.92|182.88|180.08|0
1668140100000|2022-11-11 04:15:00|182.99|180.19|182.83|180.03|183.07|180.27|182.75|179.95|0
1668140400000|2022-11-11 04:20:00|182.75|179.95|182.75|179.95|182.91|180.11|182.67|179.87|0
1668140700000|2022-11-11 04:25:00|182.67|179.87|182.47|179.67|182.67|179.87|182.43|179.63|0
1668141000000|2022-11-11 04:30:00|182.51|179.71|182.19|179.39|182.51|179.71|182.19|179.39|0
1668141300000|2022-11-11 04:35:00|182.11|179.31|182.42|179.62|182.42|179.62|181.71|178.91|0
1668141600000|2022-11-11 04:40:00|182.34|179.54|181.07|178.27|182.38|179.58|180.99|178.19|0
1668141900000|2022-11-11 04:45:00|181.15|178.35|180.99|178.19|181.38|178.58|180.91|178.11|0
1668142200000|2022-11-11 04:50:00|181.03|178.23|181.38|178.58|181.46|178.66|180.83|178.03|0
1668142500000|2022-11-11 04:55:00|181.34|178.54|180.82|178.02|181.62|178.82|180.82|178.02|0
1668142800000|2022-11-11 05:00:00|180.9|178.1|181.5|178.7|181.85|179.05|180.9|178.1|0
1668143100000|2022-11-11 05:05:00|181.53|178.73|181.53|178.73|182.01|179.21|180.66|177.86|0
1668143400000|2022-11-11 05:10:00|181.45|178.65|181.05|178.25|181.85|179.05|181.05|178.25|0
1668143700000|2022-11-11 05:15:00|181.13|178.33|180.97|178.17|181.45|178.65|180.81|178.01|0
1668144000000|2022-11-11 05:20:00|181.05|178.25|180.57|177.77|181.05|178.25|180.41|177.61|0
1668144300000|2022-11-11 05:25:00|180.49|177.69|179.39|176.59|180.69|177.89|179.23|176.43|0
1668144600000|2022-11-11 05:30:00|179.31|176.51|178.52|175.72|179.31|176.51|178.28|175.48|0
1668144900000|2022-11-11 05:35:00|178.44|175.64|178.52|175.72|178.75|175.95|177.97|175.17|0
1668145200000|2022-11-11 05:40:00|178.59|175.79|178.16|175.36|178.99|176.19|178.12|175.32|0
1668145500000|2022-11-11 05:45:00|178.2|175.4|176.63|173.83|178.43|175.63|176.63|173.83|0
1668145800000|2022-11-11 05:50:00|176.75|173.95|176.32|173.52|177.1|174.3|176.01|173.21|0
1668146100000|2022-11-11 05:55:00|176.28|173.48|176.09|173.29|176.55|173.75|175.78|172.98|0
1668146400000|2022-11-11 06:00:00|176.05|173.25|175.46|172.66|176.47|173.67|175.35|172.55|0
1668146700000|2022-11-11 06:05:00|175.5|172.7|174.53|171.73|175.5|172.7|174.3|171.5|0
1668147000000|2022-11-11 06:10:00|174.46|171.66|176.08|173.28|176.31|173.51|174.3|171.5|0
1668147300000|2022-11-11 06:15:00|176|173.2|176.08|173.28|176.62|173.82|175.77|172.97|0
1668147600000|2022-11-11 06:20:00|176.15|173.35|176.5|173.7|176.62|173.82|176.08|173.28|0
1668147900000|2022-11-11 06:25:00|176.39|173.59|176.46|173.66|176.77|173.97|176.23|173.43|0
1668148200000|2022-11-11 06:30:00|176.54|173.74|176.15|173.35|176.81|174.01|176.15|173.35|0
1668148500000|2022-11-11 06:35:00|176.23|173.43|176.22|173.42|176.46|173.66|176.15|173.35|0
1668148800000|2022-11-11 06:40:00|176.15|173.35|176.14|173.34|176.34|173.54|176.07|173.27|0
1668149100000|2022-11-11 06:45:00|176.07|173.27|175.44|172.64|176.07|173.27|174.67|171.87|0
1668149400000|2022-11-11 06:50:00|175.37|172.57|175.13|172.33|175.6|172.8|174.9|172.1|0
1668149700000|2022-11-11 06:55:00|175.21|172.41|174.67|171.87|175.6|172.8|174.67|171.87|0
1668150000000|2022-11-11 07:00:00|174.74|171.94|176.14|173.34|176.68|173.88|174.74|171.94|0
1668150300000|2022-11-11 07:05:00|176.06|173.26|175.74|172.94|176.52|173.72|175.74|172.94|0
1668150600000|2022-11-11 07:10:00|175.79|172.99|177.94|175.14|178.02|175.22|175.79|172.99|0
1668150900000|2022-11-11 07:15:00|178.18|175.38|177.66|174.86|179.79|176.99|176.39|173.59|0
1668151200000|2022-11-11 07:20:00|177.58|174.78|177.89|175.09|178.28|175.48|176.96|174.16|0
1668151500000|2022-11-11 07:25:00|177.97|175.17|177.93|175.13|178.36|175.56|177.74|174.94|0
1668151800000|2022-11-11 07:30:00|177.97|175.17|177.19|174.39|177.97|175.17|176.57|173.77|0
1668152100000|2022-11-11 07:35:00|177.15|174.35|176.3|173.5|177.38|174.58|176.3|173.5|0
1668152400000|2022-11-11 07:40:00|176.26|173.46|176.26|173.46|176.57|173.77|176.03|173.23|0
1668152700000|2022-11-11 07:45:00|176.33|173.53|174.87|172.07|176.49|173.69|174.79|171.99|0
1668153000000|2022-11-11 07:50:00|174.94|172.14|174.63|171.83|175.02|172.22|174.48|171.68|0
1668153300000|2022-11-11 07:55:00|174.56|171.76|175.3|172.5|175.8|173|174.48|171.68|0
1668153600000|2022-11-11 08:00:00|175.34|172.54|177.49|174.69|178.35|175.55|175.34|172.54|0
1668153900000|2022-11-11 08:05:00|177.51|174.91|178.71|176.11|178.95|176.35|177.51|174.91|0
1668154200000|2022-11-11 08:10:00|178.79|176.19|178.24|175.64|179.18|176.58|178.24|175.64|0
1668154500000|2022-11-11 08:15:00|178.13|175.53|176.54|173.94|178.63|176.03|176.54|173.94|0
1668154800000|2022-11-11 08:20:00|176.69|174.09|176.53|173.93|177.78|175.18|176.3|173.7|0
1668155100000|2022-11-11 08:25:00|176.5|173.9|175.88|173.28|176.53|173.93|175.45|172.85|0
1668155400000|2022-11-11 08:30:00|175.91|173.31|177.23|174.63|177.3|174.7|175.84|173.24|0
1668155700000|2022-11-11 08:35:00|177.27|174.67|177.3|174.7|177.54|174.94|176.72|174.12|0
1668156000000|2022-11-11 08:40:00|177.46|174.86|176.91|174.31|177.53|174.93|176.68|174.08|0
1668156300000|2022-11-11 08:45:00|176.87|174.27|175.44|172.84|177.07|174.47|175.44|172.84|0
1668156600000|2022-11-11 08:50:00|175.52|172.92|175.13|172.53|175.6|173|174.14|171.54|0
1668156900000|2022-11-11 08:55:00|175.21|172.61|174.64|172.04|175.44|172.84|174.21|171.61|0
1668157200000|2022-11-11 09:00:00|174.67|172.07|176.21|173.61|176.29|173.69|174.67|172.07|0
1668157500000|2022-11-11 09:05:00|176.13|173.53|176.67|174.07|176.98|174.38|176.13|173.53|0
1668157800000|2022-11-11 09:10:00|176.59|173.99|177.79|175.19|177.79|175.19|176.51|173.91|0
1668158100000|2022-11-11 09:15:00|177.75|175.15|178.06|175.46|178.61|176.01|176.82|174.22|0
1668158400000|2022-11-11 09:20:00|177.9|175.3|178.37|175.77|178.76|176.16|177.83|175.23|0
1668158700000|2022-11-11 09:25:00|178.6|176|179.15|176.55|179.46|176.86|178.37|175.77|0
1668159000000|2022-11-11 09:30:00|179.07|176.47|179.38|176.78|179.69|177.09|178.83|176.23|0
1668159300000|2022-11-11 09:35:00|179.54|176.94|179.11|176.51|179.54|176.94|178.79|176.19|0
1668159600000|2022-11-11 09:40:00|179.06|176.46|178.63|176.03|179.3|176.7|178.59|175.99|0
1668159900000|2022-11-11 09:45:00|178.59|175.99|178.28|175.68|178.91|176.31|178.05|175.45|0
1668160200000|2022-11-11 09:50:00|178.24|175.64|177.58|174.98|178.44|175.84|176.95|174.35|0
1668160500000|2022-11-11 09:55:00|177.5|174.9|177.54|174.94|177.93|175.33|177.07|174.47|0
1668160800000|2022-11-11 10:00:00|177.61|175.01|176.99|174.39|177.69|175.09|176.37|173.77|0
1668161100000|2022-11-11 10:05:00|177.07|174.47|178.08|175.48|178.23|175.63|177.07|174.47|0
1668161400000|2022-11-11 10:10:00|178|175.4|177.65|175.05|178.86|176.26|177.53|174.93|0
1668161700000|2022-11-11 10:15:00|177.61|175.01|176.9|174.3|177.92|175.32|176.83|174.23|0
1668162000000|2022-11-11 10:20:00|176.87|174.27|178.23|175.63|178.27|175.67|176.83|174.23|0
1668162300000|2022-11-11 10:25:00|178.3|175.7|179.16|176.56|179.55|176.95|178.07|175.47|0
1668162600000|2022-11-11 10:30:00|179.08|176.48|178.61|176.01|179.16|176.56|178.38|175.78|0
1668162900000|2022-11-11 10:35:00|178.53|175.93|178.45|175.85|179.55|176.95|178.3|175.7|0
1668163200000|2022-11-11 10:40:00|178.53|175.93|179.78|177.18|179.78|177.18|178.53|175.93|0
1668163500000|2022-11-11 10:45:00|179.7|177.1|179.66|177.06|180.02|177.42|179.15|176.55|0
1668163800000|2022-11-11 10:50:00|179.62|177.02|179.19|176.59|179.86|177.26|179.07|176.47|0
1668164100000|2022-11-11 10:55:00|179.22|176.62|179.26|176.66|179.3|176.7|178.67|176.07|0
1668164400000|2022-11-11 11:00:00|179.22|176.62|180.01|177.41|180.21|177.61|178.99|176.39|0
1668164700000|2022-11-11 11:05:00|180.09|177.49|179.53|176.93|180.4|177.8|179.14|176.54|0
1668165000000|2022-11-11 11:10:00|179.61|177.01|179.45|176.85|179.69|177.09|179.22|176.62|0
1668165300000|2022-11-11 11:15:00|179.41|176.81|178.9|176.3|179.92|177.32|178.66|176.06|0
1668165600000|2022-11-11 11:20:00|178.98|176.38|178.58|175.98|179.29|176.69|178.51|175.91|0
1668165900000|2022-11-11 11:25:00|178.62|176.02|178.5|175.9|179.05|176.45|178.43|175.83|0
1668166200000|2022-11-11 11:30:00|178.42|175.82|177.8|175.2|178.5|175.9|177.64|175.04|0
1668166500000|2022-11-11 11:35:00|177.88|175.28|177.68|175.08|178.03|175.43|177.33|174.73|0
1668166800000|2022-11-11 11:40:00|177.64|175.04|178.42|175.82|178.42|175.82|177.41|174.81|0
1668167100000|2022-11-11 11:45:00|178.26|175.66|178.65|176.05|178.97|176.37|178.22|175.62|0
1668167400000|2022-11-11 11:50:00|178.57|175.97|177.48|174.88|178.65|176.05|177.48|174.88|0
1668167700000|2022-11-11 11:55:00|177.4|174.8|178.18|175.58|178.41|175.81|177.4|174.8|0
1668168000000|2022-11-11 12:00:00|178.1|175.5|178.68|176.08|179.94|177.34|178.1|175.5|0
1668168300000|2022-11-11 12:05:00|178.72|176.12|178.99|176.39|179.93|177.33|178.49|175.89|0
1668168600000|2022-11-11 12:10:00|179.07|176.47|180.25|177.65|180.33|177.73|179.07|176.47|0
1668168900000|2022-11-11 12:15:00|180.37|177.77|180.48|177.88|181.11|178.51|180.24|177.64|0
1668169200000|2022-11-11 12:20:00|180.4|177.8|180.32|177.72|180.87|178.27|180.16|177.56|0
1668169500000|2022-11-11 12:25:00|180.4|177.8|180.4|177.8|180.4|177.8|179.61|177.01|0
1668169800000|2022-11-11 12:30:00|180.48|177.88|178.98|176.38|181.11|178.51|178.82|176.22|0
1668170100000|2022-11-11 12:35:00|178.94|176.34|178.82|176.22|179.22|176.62|178.43|175.83|0
1668170400000|2022-11-11 12:40:00|178.74|176.14|179.53|176.93|179.76|177.16|178.74|176.14|0
1668170700000|2022-11-11 12:45:00|179.45|176.85|179.6|177|179.92|177.32|178.78|176.18|0
1668171000000|2022-11-11 12:50:00|179.52|176.92|179.21|176.61|179.99|177.39|178.74|176.14|0
1668171300000|2022-11-11 12:55:00|179.25|176.65|178.58|175.98|179.36|176.76|178.39|175.79|0
1668171600000|2022-11-11 13:00:00|178.66|176.06|178.42|175.82|179.36|176.76|178.34|175.74|0
1668171900000|2022-11-11 13:05:00|178.34|175.74|178.18|175.58|178.5|175.9|177.95|175.35|0
1668172200000|2022-11-11 13:10:00|178.03|175.43|178.96|176.36|179.12|176.52|177.95|175.35|0
1668172500000|2022-11-11 13:15:00|179.04|176.44|177.39|174.79|179.12|176.52|177.39|174.79|0
1668172800000|2022-11-11 13:20:00|177.32|174.72|177.94|175.34|178.09|175.49|177.16|174.56|0
1668173100000|2022-11-11 13:25:00|177.86|175.26|178.17|175.57|178.56|175.96|177.39|174.79|0
1668173400000|2022-11-11 13:30:00|178.09|175.49|178.71|176.11|179.34|176.74|178.01|175.41|0
1668173700000|2022-11-11 13:35:00|178.83|176.23|177.7|175.1|178.83|176.23|176.92|174.32|0
1668174000000|2022-11-11 13:40:00|177.77|175.17|179.35|176.75|179.35|176.75|177.7|175.1|0
1668174300000|2022-11-11 13:45:00|179.27|176.67|178.87|176.27|179.42|176.82|178.33|175.73|0
1668174600000|2022-11-11 13:50:00|178.95|176.35|178.33|175.73|179.34|176.74|178.33|175.73|0
1668174900000|2022-11-11 13:55:00|178.25|175.65|178.25|175.65|178.79|176.19|177.94|175.34|0
1668175200000|2022-11-11 14:00:00|178.17|175.57|178.87|176.27|178.95|176.35|178.09|175.49|0
1668175500000|2022-11-11 14:05:00|178.79|176.19|179.18|176.58|179.26|176.66|178.55|175.95|0
1668175800000|2022-11-11 14:10:00|179.26|176.66|180.75|178.15|180.82|178.22|179.26|176.66|0
1668176100000|2022-11-11 14:15:00|180.9|178.3|181.93|179.33|182.09|179.49|180.82|178.22|0
1668176400000|2022-11-11 14:20:00|181.85|179.25|183.28|180.68|183.28|180.68|181.85|179.25|0
1668176700000|2022-11-11 14:25:00|182.88|180.28|182.16|179.56|182.96|180.36|181.69|179.09|0
1668177000000|2022-11-11 14:30:00|181.84|179.24|184.58|181.98|184.95|182.35|181.37|178.77|0
1668177300000|2022-11-11 14:35:00|184.98|182.38|187.07|184.47|187.07|184.47|183.62|181.02|0
1668177600000|2022-11-11 14:40:00|187.4|184.8|184.6|182|187.4|184.8|183.79|181.19|0
1668177900000|2022-11-11 14:45:00|184.03|181.43|181.7|179.1|184.03|181.43|181.47|178.87|0
1668178200000|2022-11-11 14:50:00|181.78|179.18|182.18|179.58|182.18|179.58|180.13|177.53|0
1668178500000|2022-11-11 14:55:00|182.34|179.74|183.05|180.45|183.65|181.05|180.67|178.07|0
1668178800000|2022-11-11 15:00:00|183.17|180.57|181.62|179.02|187.6|185|180.63|178.03|0
1668179100000|2022-11-11 15:05:00|181.54|178.94|182.09|179.49|183.69|181.09|178.23|175.63|0
1668179400000|2022-11-11 15:10:00|182.02|179.42|178.15|175.55|182.25|179.65|177.44|174.84|0
1668179700000|2022-11-11 15:15:00|178.07|175.47|176.51|173.91|178.07|175.47|175.81|173.21|0
1668180000000|2022-11-11 15:20:00|176.43|173.83|176.2|173.6|176.74|174.14|174.58|171.98|0
1668180300000|2022-11-11 15:25:00|176.35|173.75|176.27|173.67|177.05|174.45|175.11|172.51|0
1668180600000|2022-11-11 15:30:00|175.96|173.36|181.66|179.06|181.81|179.21|175.5|172.9|0
1668180900000|2022-11-11 15:35:00|181.42|178.82|182.52|179.92|184.02|181.42|181.03|178.43|0
1668181200000|2022-11-11 15:40:00|182.67|180.07|180.62|178.02|183.07|180.47|180.35|177.75|0
1668181500000|2022-11-11 15:45:00|180.38|177.78|178.04|175.44|180.62|178.02|178.04|175.44|0
1668181800000|2022-11-11 15:50:00|177.97|175.37|179.12|176.52|179.44|176.84|177.5|174.9|0
1668182100000|2022-11-11 15:55:00|179.28|176.68|180.14|177.54|180.61|178.01|179.2|176.6|0
1668182400000|2022-11-11 16:00:00|180.06|177.46|178.5|175.9|180.06|177.46|177.8|175.2|0
1668182700000|2022-11-11 16:05:00|178.34|175.74|181.23|178.63|181.63|179.03|177.14|174.54|0
1668183000000|2022-11-11 16:10:00|181.15|178.55|182.06|179.46|182.58|179.98|180.83|178.23|0
1668183300000|2022-11-11 16:15:00|182.18|179.58|180.43|177.83|183.3|180.7|180.43|177.83|0
1668183600000|2022-11-11 16:20:00|180.59|177.99|182.33|179.73|182.97|180.37|180.28|177.68|0
1668183900000|2022-11-11 16:25:00|182.41|179.81|184.53|181.93|184.53|181.93|181.38|178.78|0
1668184200000|2022-11-11 16:30:00|184.65|182.05|183.24|180.64|186.41|183.81|181.88|179.28|0
1668184500000|2022-11-11 16:35:00|183|180.4|182.59|179.99|183.08|180.48|181.24|178.64|0
1668184800000|2022-11-11 16:40:00|182.75|180.15|181.15|178.55|182.99|180.39|180.36|177.76|0
1668185100000|2022-11-11 16:45:00|181.31|178.71|180.2|177.6|182.75|180.15|180.2|177.6|0
1668185400000|2022-11-11 16:50:00|180.28|177.68|180.59|177.99|180.91|178.31|179.25|176.65|0
1668185700000|2022-11-11 16:55:00|180.83|178.23|180.67|178.07|181.39|178.79|179.56|176.96|0
1668186000000|2022-11-11 17:00:00|181.07|178.47|180.67|178.07|182.34|179.74|180.59|177.99|0
1668186300000|2022-11-11 17:05:00|180.59|177.99|180.75|178.15|182.18|179.58|180.51|177.91|0
1668186600000|2022-11-11 17:10:00|180.67|178.07|180.4|177.8|180.95|178.35|178.14|175.54|0
1668186900000|2022-11-11 17:15:00|180.56|177.96|179.77|177.17|180.56|177.96|179.46|176.86|0
1668187200000|2022-11-11 17:20:00|179.69|177.09|179.61|177.01|180.39|177.79|179.37|176.77|0
1668187500000|2022-11-11 17:25:00|179.53|176.93|179.68|177.08|180.16|177.56|179.29|176.69|0
1668187800000|2022-11-11 17:30:00|179.76|177.16|180.23|177.63|180.63|178.03|178.35|175.75|0
1668188100000|2022-11-11 17:35:00|180.47|177.87|180.62|178.02|180.7|178.1|179.29|176.69|0
1668188400000|2022-11-11 17:40:00|180.7|178.1|180.19|177.59|181.73|179.13|180.15|177.55|0
1668188700000|2022-11-11 17:45:00|180.23|177.63|180.38|177.78|180.7|178.1|179.36|176.76|0
1668189000000|2022-11-11 17:50:00|180.3|177.7|179.43|176.83|180.62|178.02|179.36|176.76|0
1668189300000|2022-11-11 17:55:00|179.36|176.76|179|176.4|179.36|176.76|177.63|175.03|0
1668189600000|2022-11-11 18:00:00|179.04|176.44|177.48|174.88|179.04|176.44|177.09|174.49|0
1668189900000|2022-11-11 18:05:00|177.55|174.95|176.54|173.94|177.79|175.19|176.39|173.79|0
1668190200000|2022-11-11 18:10:00|176.46|173.86|176.77|174.17|176.77|174.17|175.38|172.78|0
1668190500000|2022-11-11 18:15:00|176.69|174.09|175.34|172.74|176.85|174.25|174.91|172.31|0
1668190800000|2022-11-11 18:20:00|175.45|172.85|174.76|172.16|176.15|173.55|174.76|172.16|0
1668191100000|2022-11-11 18:25:00|174.45|171.85|173.99|171.39|175.37|172.77|173.91|171.31|0
1668191400000|2022-11-11 18:30:00|173.84|171.24|172.99|170.39|174.29|171.69|172.77|170.17|0
1668191700000|2022-11-11 18:35:00|173.07|170.47|174.6|172|175.52|172.92|172.92|170.32|0
1668192000000|2022-11-11 18:40:00|174.52|171.92|174.29|171.69|175.37|172.77|173.75|171.15|0
1668192300000|2022-11-11 18:45:00|174.21|171.61|173.86|171.26|176.1|173.5|173.78|171.18|0
1668192600000|2022-11-11 18:50:00|173.78|171.18|172.87|170.27|173.94|171.34|172.56|169.96|0
1668192900000|2022-11-11 18:55:00|172.94|170.34|172.64|170.04|173.32|170.72|172.26|169.66|0
1668193200000|2022-11-11 19:00:00|172.56|169.96|172.18|169.58|173.55|170.95|172.18|169.58|0
1668193500000|2022-11-11 19:05:00|172.33|169.73|171.95|169.35|172.86|170.26|171.35|168.75|0
1668193800000|2022-11-11 19:10:00|172.1|169.5|172.55|169.95|173.16|170.56|171.72|169.12|0
1668194100000|2022-11-11 19:15:00|172.63|170.03|173.54|170.94|174.15|171.55|172.55|169.95|0
1668194400000|2022-11-11 19:20:00|173.62|171.02|171.6|169|173.62|171.02|171.49|168.89|0
1668194700000|2022-11-11 19:25:00|171.64|169.04|170.73|168.13|172.09|169.49|170.58|167.98|0
1668195000000|2022-11-11 19:30:00|170.81|168.21|170.28|167.68|171.11|168.51|170.05|167.45|0
1668195300000|2022-11-11 19:35:00|170.2|167.6|170.13|167.53|170.88|168.28|170.13|167.53|0
1668195600000|2022-11-11 19:40:00|170.05|167.45|169.67|167.07|170.35|167.75|169.45|166.85|0
1668195900000|2022-11-11 19:45:00|169.75|167.15|170.57|167.97|170.72|168.12|169.45|166.85|0
1668196200000|2022-11-11 19:50:00|170.42|167.82|169.89|167.29|170.87|168.27|169.67|167.07|0
1668196500000|2022-11-11 19:55:00|169.82|167.22|169.44|166.84|170.49|167.89|169.07|166.47|0
1668196800000|2022-11-11 20:00:00|169.29|166.69|171.47|168.87|171.62|169.02|169.29|166.69|0
1668197100000|2022-11-11 20:05:00|171.4|168.8|173.06|170.46|173.29|170.69|170.94|168.34|0
1668197400000|2022-11-11 20:10:00|172.99|170.39|174.13|171.53|174.97|172.37|172.83|170.23|0
1668197700000|2022-11-11 20:15:00|174.28|171.68|173.36|170.76|175.2|172.6|173.13|170.53|0
1668198000000|2022-11-11 20:20:00|173.29|170.69|173.13|170.53|173.67|171.07|172.3|169.7|0
1668198300000|2022-11-11 20:25:00|173.21|170.61|171.54|168.94|173.36|170.76|170.93|168.33|0
1668198600000|2022-11-11 20:30:00|171.46|168.86|172.58|169.98|172.9|170.3|170.33|167.73|0
1668198900000|2022-11-11 20:35:00|172.74|170.14|172.11|169.51|174.41|171.81|172.11|169.51|0
1668199200000|2022-11-11 20:40:00|172.26|169.66|171.13|168.53|172.34|169.74|171.05|168.45|0
1668199500000|2022-11-11 20:45:00|171.35|168.75|170.52|167.92|171.35|168.75|170.52|167.92|0
1668199800000|2022-11-11 20:50:00|170.04|167.44|170.82|168.22|171.88|169.28|169.77|167.17|0
1668200100000|2022-11-11 20:55:00|170.97|168.37|172.56|169.96|173.09|170.49|170.97|168.37|0
1668200400000|2022-11-11 21:00:00|171.87|169.27|173.18|170.58|173.62|171.02|171.57|168.97|0
1668200700000|2022-11-11 21:05:00|173.1|170.5|173.18|170.58|173.48|170.88|172.87|170.27|0
1668201000000|2022-11-11 21:10:00|173.25|170.65|172.72|170.12|173.55|170.95|172.64|170.04|0
1668388500000|2022-11-14 01:15:00|173.79|170.99|173.64|170.84|173.87|171.07|173.64|170.84|0
1668388800000|2022-11-14 01:20:00|173.71|170.91|174.59|171.79|174.63|171.83|173.56|170.76|0
1668389100000|2022-11-14 01:25:00|174.63|171.83|174.63|171.83|175.24|172.44|174.4|171.6|0
1668389400000|2022-11-14 01:30:00|174.7|171.9|174.55|171.75|175.32|172.52|174.32|171.52|0
1668389700000|2022-11-14 01:35:00|174.51|171.71|175.43|172.63|175.62|172.82|174.43|171.63|0
1668390000000|2022-11-14 01:40:00|175.39|172.59|175.54|172.74|175.93|173.13|175.24|172.44|0
1668390300000|2022-11-14 01:45:00|175.62|172.82|175.69|172.89|175.77|172.97|175.31|172.51|0
1668390600000|2022-11-14 01:50:00|175.62|172.82|175.85|173.05|176|173.2|175.46|172.66|0
1668390900000|2022-11-14 01:55:00|175.77|172.97|175.61|172.81|176.15|173.35|175.35|172.55|0
1668391200000|2022-11-14 02:00:00|175.53|172.73|175.69|172.89|175.92|173.12|175.23|172.43|0
1668391500000|2022-11-14 02:05:00|175.76|172.96|176.77|173.97|176.84|174.04|175.76|172.96|0
1668391800000|2022-11-14 02:10:00|176.69|173.89|176.61|173.81|176.77|173.97|176.3|173.5|0
1668392100000|2022-11-14 02:15:00|176.53|173.73|176.37|173.57|176.69|173.89|176.3|173.5|0
1668392400000|2022-11-14 02:20:00|176.45|173.65|175.99|173.19|176.53|173.73|175.91|173.11|0
1668392700000|2022-11-14 02:25:00|175.91|173.11|176.14|173.34|176.45|173.65|175.91|173.11|0
1668393000000|2022-11-14 02:30:00|176.1|173.3|175.98|173.18|176.1|173.3|175.75|172.95|0
1668393300000|2022-11-14 02:35:00|175.9|173.1|176.06|173.26|176.21|173.41|175.67|172.87|0
1668393600000|2022-11-14 02:40:00|175.98|173.18|175.94|173.14|176.06|173.26|175.75|172.95|0
1668393900000|2022-11-14 02:45:00|175.98|173.18|175.74|172.94|175.98|173.18|175.44|172.64|0
1668394200000|2022-11-14 02:50:00|175.82|173.02|175.32|172.52|175.82|173.02|175.2|172.4|0
1668394500000|2022-11-14 02:55:00|175.28|172.48|174.97|172.17|175.4|172.6|174.82|172.02|0
1668394800000|2022-11-14 03:00:00|174.89|172.09|174.97|172.17|175.05|172.25|174.66|171.86|0
1668395100000|2022-11-14 03:05:00|175.04|172.24|175.35|172.55|175.58|172.78|174.89|172.09|0
1668395400000|2022-11-14 03:10:00|175.27|172.47|174.73|171.93|175.5|172.7|174.73|171.93|0
1668395700000|2022-11-14 03:15:00|174.66|171.86|175.19|172.39|175.19|172.39|174.66|171.86|0
1668396000000|2022-11-14 03:20:00|175.27|172.47|174.65|171.85|175.27|172.47|174.57|171.77|0
1668396300000|2022-11-14 03:25:00|174.57|171.77|174.42|171.62|174.96|172.16|174.42|171.62|0
1668396600000|2022-11-14 03:30:00|174.5|171.7|174.65|171.85|174.92|172.12|174.5|171.7|0
1668396900000|2022-11-14 03:35:00|174.61|171.81|174.49|171.69|174.72|171.92|174.34|171.54|0
1668397200000|2022-11-14 03:40:00|174.53|171.73|174.95|172.15|174.99|172.19|174.41|171.61|0
1668397500000|2022-11-14 03:45:00|174.87|172.07|174.83|172.03|175.1|172.3|174.79|171.99|0
1668397800000|2022-11-14 03:50:00|174.79|171.99|175.02|172.22|175.14|172.34|174.64|171.84|0
1668398100000|2022-11-14 03:55:00|175.06|172.26|174.6|171.8|175.1|172.3|174.56|171.76|0
1668398400000|2022-11-14 04:00:00|174.56|171.76|175.25|172.45|175.32|172.52|174.56|171.76|0
1668398700000|2022-11-14 04:05:00|175.17|172.37|175.17|172.37|175.63|172.83|175.17|172.37|0
1668399000000|2022-11-14 04:10:00|175.01|172.21|175.4|172.6|175.44|172.64|175.01|172.21|0
1668399300000|2022-11-14 04:15:00|175.44|172.64|175.86|173.06|175.97|173.17|175.01|172.21|0
1668399600000|2022-11-14 04:20:00|175.93|173.13|175.89|173.09|176.13|173.33|175.7|172.9|0
1668399900000|2022-11-14 04:25:00|175.93|173.13|175.82|173.02|176.01|173.21|175.54|172.74|0
1668400200000|2022-11-14 04:30:00|175.78|172.98|175.93|173.13|176|173.2|175.39|172.59|0
1668400500000|2022-11-14 04:35:00|175.89|173.09|175.39|172.59|175.93|173.13|175.39|172.59|0
1668400800000|2022-11-14 04:40:00|175.46|172.66|175.42|172.62|175.62|172.82|175.38|172.58|0
1668401100000|2022-11-14 04:45:00|175.46|172.66|175.46|172.66|175.61|172.81|175.38|172.58|0
1668401400000|2022-11-14 04:50:00|175.38|172.58|175.23|172.43|175.53|172.73|175.19|172.39|0
1668401700000|2022-11-14 04:55:00|175.22|172.42|175.42|172.62|175.45|172.65|175.15|172.35|0
1668402000000|2022-11-14 05:00:00|175.38|172.58|175.45|172.65|175.68|172.88|175.18|172.38|0
1668402300000|2022-11-14 05:05:00|175.37|172.57|175.72|172.92|175.91|173.11|175.37|172.57|0
1668402600000|2022-11-14 05:10:00|175.83|173.03|175.41|172.61|175.91|173.11|175.37|172.57|0
1668402900000|2022-11-14 05:15:00|175.45|172.65|175.06|172.26|175.45|172.65|174.91|172.11|0
1668403200000|2022-11-14 05:20:00|175.02|172.22|175.75|172.95|175.83|173.03|174.98|172.18|0
1668403500000|2022-11-14 05:25:00|175.83|173.03|176.21|173.41|176.21|173.41|175.44|172.64|0
1668403800000|2022-11-14 05:30:00|176.13|173.33|176.13|173.33|176.21|173.41|175.82|173.02|0
1668404100000|2022-11-14 05:35:00|176.21|173.41|176.52|173.72|176.75|173.95|176.13|173.33|0
1668404400000|2022-11-14 05:40:00|176.59|173.79|176.59|173.79|176.75|173.95|176.36|173.56|0
1668404700000|2022-11-14 05:45:00|176.67|173.87|176.59|173.79|176.74|173.94|176.36|173.56|0
1668405000000|2022-11-14 05:50:00|176.51|173.71|176.59|173.79|176.74|173.94|176.2|173.4|0
1668405300000|2022-11-14 05:55:00|176.66|173.86|177.4|174.6|177.44|174.64|176.59|173.79|0
1668405600000|2022-11-14 06:00:00|177.36|174.56|177.32|174.52|177.59|174.79|176.89|174.09|0
1668405900000|2022-11-14 06:05:00|177.28|174.48|176.66|173.86|177.44|174.64|176.43|173.63|0
1668406200000|2022-11-14 06:10:00|176.58|173.78|176.93|174.13|177.08|174.28|176.42|173.62|0
1668406500000|2022-11-14 06:15:00|176.89|174.09|176.58|173.78|177.12|174.32|176.58|173.78|0
1668406800000|2022-11-14 06:20:00|176.62|173.82|176.73|173.93|176.96|174.16|176.62|173.82|0
1668407100000|2022-11-14 06:25:00|176.65|173.85|176.96|174.16|177.04|174.24|176.65|173.85|0
1668407400000|2022-11-14 06:30:00|176.88|174.08|176.92|174.12|177.15|174.35|176.8|174|0
1668407700000|2022-11-14 06:35:00|176.96|174.16|177.11|174.31|177.11|174.31|176.72|173.92|0
1668408000000|2022-11-14 06:40:00|176.99|174.19|176.41|173.61|176.99|174.19|176.41|173.61|0
1668408300000|2022-11-14 06:45:00|176.33|173.53|176.33|173.53|176.56|173.76|176.18|173.38|0
1668408600000|2022-11-14 06:50:00|176.25|173.45|176.1|173.3|176.41|173.61|175.79|172.99|0
1668408900000|2022-11-14 06:55:00|176.02|173.22|175.25|172.45|176.02|173.22|175.17|172.37|0
1668409200000|2022-11-14 07:00:00|175.17|172.37|175.01|172.21|175.63|172.83|174.86|172.06|0
1668409500000|2022-11-14 07:05:00|175.09|172.29|175.16|172.36|175.36|172.56|174.63|171.83|0
1668409800000|2022-11-14 07:10:00|175.24|172.44|174.51|171.71|175.39|172.59|174.51|171.71|0
1668410100000|2022-11-14 07:15:00|174.47|171.67|174.78|171.98|174.97|172.17|174.47|171.67|0
1668410400000|2022-11-14 07:20:00|174.74|171.94|174.24|171.44|174.78|171.98|174.08|171.28|0
1668410700000|2022-11-14 07:25:00|174.28|171.48|174.92|172.12|175.23|172.43|174.2|171.4|0
1668411000000|2022-11-14 07:30:00|174.85|172.05|174.46|171.66|175.15|172.35|174.46|171.66|0
1668411300000|2022-11-14 07:35:00|174.43|171.63|174.61|171.81|174.77|171.97|174.08|171.28|0
1668411600000|2022-11-14 07:40:00|174.65|171.85|174.92|172.12|175.15|172.35|174.65|171.85|0
1668411900000|2022-11-14 07:45:00|174.76|171.96|174.88|172.08|175.38|172.58|174.61|171.81|0
1668412200000|2022-11-14 07:50:00|174.92|172.12|175.53|172.73|175.61|172.81|174.92|172.12|0
1668412500000|2022-11-14 07:55:00|175.45|172.65|175.14|172.34|175.8|173|175.14|172.34|0
1668412800000|2022-11-14 08:00:00|175.22|172.42|174.3|171.5|175.45|172.65|173.99|171.19|0
1668413100000|2022-11-14 08:05:00|174.04|171.44|175.04|172.44|175.81|173.21|174.04|171.44|0
1668413400000|2022-11-14 08:10:00|175.19|172.59|173.43|170.83|175.42|172.82|173.35|170.75|0
1668413700000|2022-11-14 08:15:00|173.5|170.9|173.42|170.82|174.27|171.67|173.2|170.6|0
1668414000000|2022-11-14 08:20:00|173.27|170.67|174.15|171.55|174.15|171.55|173.04|170.44|0
1668414300000|2022-11-14 08:25:00|174.11|171.51|174.87|172.27|175.18|172.58|173.73|171.13|0
1668414600000|2022-11-14 08:30:00|174.8|172.2|175.1|172.5|175.33|172.73|174.18|171.58|0
1668414900000|2022-11-14 08:35:00|175.18|172.58|175.41|172.81|175.87|173.27|174.8|172.2|0
1668415200000|2022-11-14 08:40:00|175.33|172.73|174.33|171.73|175.33|172.73|174.18|171.58|0
1668415500000|2022-11-14 08:45:00|174.25|171.65|174.25|171.65|174.48|171.88|174.1|171.5|0
1668415800000|2022-11-14 08:50:00|174.33|171.73|173.94|171.34|174.52|171.92|173.71|171.11|0
1668416100000|2022-11-14 08:55:00|173.87|171.27|174.17|171.57|174.48|171.88|173.33|170.73|0
1668416400000|2022-11-14 09:00:00|174.09|171.49|176.01|173.41|176.01|173.41|174.02|171.42|0
1668416700000|2022-11-14 09:05:00|176.17|173.57|176.79|174.19|176.86|174.26|175.86|173.26|0
1668417000000|2022-11-14 09:10:00|176.86|174.26|176.94|174.34|177.06|174.46|176.55|173.95|0
1668417300000|2022-11-14 09:15:00|176.78|174.18|177.21|174.61|177.64|175.04|176.24|173.64|0
1668417600000|2022-11-14 09:20:00|177.17|174.57|177.79|175.19|177.79|175.19|177.09|174.49|0
1668417900000|2022-11-14 09:25:00|177.94|175.34|177.48|174.88|178.49|175.89|177.4|174.8|0
1668418200000|2022-11-14 09:30:00|177.4|174.8|177.63|175.03|177.86|175.26|177.16|174.56|0
1668418500000|2022-11-14 09:35:00|177.55|174.95|176.89|174.29|177.71|175.11|176.39|173.79|0
1668418800000|2022-11-14 09:40:00|176.85|174.25|176.15|173.55|177.16|174.56|175.92|173.32|0
1668419100000|2022-11-14 09:45:00|176.07|173.47|177.16|174.56|177.35|174.75|176.07|173.47|0
1668419400000|2022-11-14 09:50:00|177.23|174.63|176.69|174.09|177.85|175.25|176.69|174.09|0
1668419700000|2022-11-14 09:55:00|176.77|174.17|178.01|175.41|178.2|175.6|176.69|174.09|0
1668420000000|2022-11-14 10:00:00|178.09|175.49|178.16|175.56|178.79|176.19|177.46|174.86|0
1668420300000|2022-11-14 10:05:00|178.08|175.48|177.46|174.86|178.24|175.64|177.23|174.63|0
1668420600000|2022-11-14 10:10:00|177.38|174.78|176.6|174|177.38|174.78|176.45|173.85|0
1668420900000|2022-11-14 10:15:00|176.68|174.08|176.83|174.23|176.99|174.39|176.21|173.61|0
1668421200000|2022-11-14 10:20:00|176.75|174.15|176.67|174.07|176.91|174.31|176.37|173.77|0
1668421500000|2022-11-14 10:25:00|176.6|174|176.05|173.45|176.67|174.07|176.05|173.45|0
1668421800000|2022-11-14 10:30:00|175.98|173.38|176.71|174.11|176.82|174.22|175.98|173.38|0
1668422100000|2022-11-14 10:35:00|176.75|174.15|177.59|174.99|177.7|175.1|174.54|171.94|0
1668422400000|2022-11-14 10:40:00|177.7|175.1|177.58|174.98|177.82|175.22|177.04|174.44|0
1668422700000|2022-11-14 10:45:00|177.51|174.91|177.5|174.9|178.05|175.45|177.27|174.67|0
1668423000000|2022-11-14 10:50:00|177.58|174.98|177.81|175.21|177.81|175.21|177.19|174.59|0
1668423300000|2022-11-14 10:55:00|177.73|175.13|176.65|174.05|177.73|175.13|176.65|174.05|0
1668423600000|2022-11-14 11:00:00|176.8|174.2|177.26|174.66|177.3|174.7|176.68|174.08|0
1668423900000|2022-11-14 11:05:00|177.34|174.74|177.38|174.78|177.57|174.97|176.84|174.24|0
1668424200000|2022-11-14 11:10:00|177.34|174.74|177.41|174.81|177.57|174.97|177.03|174.43|0
1668424500000|2022-11-14 11:15:00|177.34|174.74|176.56|173.96|177.65|175.05|176.44|173.84|0
1668424800000|2022-11-14 11:20:00|176.48|173.88|177.18|174.58|177.18|174.58|176.33|173.73|0
1668425100000|2022-11-14 11:25:00|177.1|174.5|176.55|173.95|177.18|174.58|176.48|173.88|0
1668425400000|2022-11-14 11:30:00|176.63|174.03|175.97|173.37|176.86|174.26|175.86|173.26|0
1668425700000|2022-11-14 11:35:00|176.01|173.41|175.7|173.1|176.01|173.41|175.7|173.1|0
1668426000000|2022-11-14 11:40:00|175.74|173.14|175.77|173.17|175.93|173.33|175.43|172.83|0
1668426300000|2022-11-14 11:45:00|175.7|173.1|176.31|173.71|176.39|173.79|175.54|172.94|0
1668426600000|2022-11-14 11:50:00|176.28|173.68|176.85|174.25|176.85|174.25|176.08|173.48|0
1668426900000|2022-11-14 11:55:00|176.77|174.17|176.62|174.02|177.08|174.48|176.39|173.79|0
1668427200000|2022-11-14 12:00:00|176.7|174.1|176.85|174.25|177.16|174.56|176.38|173.78|0
1668427500000|2022-11-14 12:05:00|176.93|174.33|176.46|173.86|177|174.4|176.07|173.47|0
1668427800000|2022-11-14 12:10:00|176.42|173.82|176.15|173.55|176.92|174.32|175.92|173.32|0
1668428100000|2022-11-14 12:15:00|176.22|173.62|176.07|173.47|176.46|173.86|175.95|173.35|0
1668428400000|2022-11-14 12:20:00|176.14|173.54|175.6|173|176.45|173.85|175.53|172.93|0
1668428700000|2022-11-14 12:25:00|175.68|173.08|175.37|172.77|175.83|173.23|175.29|172.69|0
1668429000000|2022-11-14 12:30:00|175.33|172.73|175.44|172.84|175.75|173.15|175.29|172.69|0
1668429300000|2022-11-14 12:35:00|175.37|172.77|175.75|173.15|175.79|173.19|174.98|172.38|0
1668429600000|2022-11-14 12:40:00|175.71|173.11|174.98|172.38|175.71|173.11|174.59|171.99|0
1668429900000|2022-11-14 12:45:00|175.05|172.45|175.13|172.53|175.52|172.92|174.9|172.3|0
1668430200000|2022-11-14 12:50:00|175.21|172.61|175.2|172.6|175.28|172.68|175.05|172.45|0
1668430500000|2022-11-14 12:55:00|175.36|172.76|174.74|172.14|175.36|172.76|174.66|172.06|0
1668430800000|2022-11-14 13:00:00|174.82|172.22|176.05|173.45|176.36|173.76|174.82|172.22|0
1668431100000|2022-11-14 13:05:00|176.12|173.52|175.43|172.83|176.12|173.52|175.35|172.75|0
1668431400000|2022-11-14 13:10:00|175.5|172.9|174.73|172.13|175.81|173.21|174.66|172.06|0
1668431700000|2022-11-14 13:15:00|174.66|172.06|174.04|171.44|175.19|172.59|173.97|171.37|0
1668432000000|2022-11-14 13:20:00|174.19|171.59|173.92|171.32|175.31|172.71|173.54|170.94|0
1668432300000|2022-11-14 13:25:00|174|171.4|174.1|171.5|176.27|173.67|173.79|171.19|0
1668432600000|2022-11-14 13:30:00|174.17|171.57|173.97|171.37|174.97|172.37|173.89|171.29|0
1668432900000|2022-11-14 13:35:00|174.05|171.45|174.12|171.52|174.35|171.75|173.66|171.06|0
1668433200000|2022-11-14 13:40:00|174.08|171.48|174.66|172.06|174.89|172.29|173.89|171.29|0
1668433500000|2022-11-14 13:45:00|174.73|172.13|175.12|172.52|175.2|172.6|174.58|171.98|0
1668433800000|2022-11-14 13:50:00|175.19|172.59|175.11|172.51|175.58|172.98|174.73|172.13|0
1668434100000|2022-11-14 13:55:00|175.19|172.59|175.65|173.05|176.2|173.6|175.11|172.51|0
1668434400000|2022-11-14 14:00:00|175.58|172.98|174.03|171.43|175.58|172.98|174.03|171.43|0
1668434700000|2022-11-14 14:05:00|174.11|171.51|174.34|171.74|174.72|172.12|174.11|171.51|0
1668435000000|2022-11-14 14:10:00|174.42|171.82|174.87|172.27|174.95|172.35|174.18|171.58|0
1668435300000|2022-11-14 14:15:00|175.03|172.43|175.45|172.85|175.64|173.04|174.8|172.2|0
1668435600000|2022-11-14 14:20:00|175.72|173.12|175.95|173.35|176.42|173.82|175.49|172.89|0
1668435900000|2022-11-14 14:25:00|176.11|173.51|176.88|174.28|177.19|174.59|175.87|173.27|0
1668436200000|2022-11-14 14:30:00|176.57|173.97|176.02|173.42|177.42|174.82|174.02|171.42|0
1668436500000|2022-11-14 14:35:00|175.95|173.35|173.48|170.88|176.41|173.81|173.48|170.88|0
1668436800000|2022-11-14 14:40:00|173.79|171.19|176.01|173.41|177.18|174.58|173.41|170.81|0
1668437100000|2022-11-14 14:45:00|176.16|173.56|175.38|172.78|177.8|175.2|175.07|172.47|0
1668437400000|2022-11-14 14:50:00|175.3|172.7|174.68|172.08|175.38|172.78|173.83|171.23|0
1668437700000|2022-11-14 14:55:00|174.45|171.85|173.29|170.69|174.91|172.31|172.82|170.22|0
1668438000000|2022-11-14 15:00:00|172.98|170.38|171.83|169.23|173.05|170.45|170.83|168.23|0
1668438300000|2022-11-14 15:05:00|171.9|169.3|170.38|167.78|172.74|170.14|169.85|167.25|0
1668438600000|2022-11-14 15:10:00|170.22|167.62|169.62|167.02|171.06|168.46|169.16|166.56|0
1668438900000|2022-11-14 15:15:00|169.46|166.86|169.01|166.41|169.46|166.86|167.66|165.06|0
1668439200000|2022-11-14 15:20:00|168.93|166.33|169.67|167.07|170.17|167.57|167.87|165.27|0
1668439500000|2022-11-14 15:25:00|169.75|167.15|170.58|167.98|171.65|169.05|169.52|166.92|0
1668439800000|2022-11-14 15:30:00|170.66|168.06|169.59|166.99|171.19|168.59|168.91|166.31|0
1668440100000|2022-11-14 15:35:00|169.37|166.77|169.59|166.99|170.66|168.06|169.37|166.77|0
1668440400000|2022-11-14 15:40:00|169.52|166.92|169.44|166.84|169.67|167.07|168.08|165.48|0
1668440700000|2022-11-14 15:45:00|169.29|166.69|170.12|167.52|170.2|167.6|169.21|166.61|0
1668441000000|2022-11-14 15:50:00|170.19|167.59|169.21|166.61|170.65|168.05|169.06|166.46|0
1668441300000|2022-11-14 15:55:00|169.36|166.76|168.9|166.3|169.59|166.99|167.93|165.33|0
1668441600000|2022-11-14 16:00:00|169.05|166.45|170.72|168.12|171.1|168.5|168.53|165.93|0
1668441900000|2022-11-14 16:05:00|170.57|167.97|170.34|167.74|171.33|168.73|169.81|167.21|0
1668442200000|2022-11-14 16:10:00|170.26|167.66|173.28|170.68|173.55|170.95|170.26|167.66|0
1668442500000|2022-11-14 16:15:00|173.24|170.64|174.09|171.49|174.79|172.19|171.77|169.17|0
1668442800000|2022-11-14 16:20:00|174.02|171.42|173.39|170.79|174.25|171.65|172.86|170.26|0
1668443100000|2022-11-14 16:25:00|173.47|170.87|173.32|170.72|173.63|171.03|172.7|170.1|0
1668443400000|2022-11-14 16:30:00|173.39|170.79|169.87|167.27|173.93|171.33|169.64|167.04|0
1668443700000|2022-11-14 16:35:00|169.49|166.89|169.87|167.27|170.1|167.5|168.66|166.06|0
1668444000000|2022-11-14 16:40:00|169.79|167.19|169.79|167.19|170.32|167.72|169.11|166.51|0
1668444300000|2022-11-14 16:45:00|169.71|167.11|169.03|166.43|169.79|167.19|168.35|165.75|0
1668444600000|2022-11-14 16:50:00|169.11|166.51|170.39|167.79|170.77|168.17|168.58|165.98|0
1668444900000|2022-11-14 16:55:00|170.24|167.64|170.16|167.56|171|168.4|169.78|167.18|0
1668445200000|2022-11-14 17:00:00|170.09|167.49|168.57|165.97|170.69|168.09|167.82|165.22|0
1668445500000|2022-11-14 17:05:00|168.65|166.05|168.34|165.74|168.95|166.35|167.97|165.37|0
1668445800000|2022-11-14 17:10:00|168.27|165.67|168.57|165.97|169.1|166.5|167.74|165.14|0
1668446100000|2022-11-14 17:15:00|168.41|165.81|169.24|166.64|169.24|166.64|167.81|165.21|0
1668446400000|2022-11-14 17:20:00|169.36|166.76|169.54|166.94|171.6|169|169.36|166.76|0
1668446700000|2022-11-14 17:25:00|169.62|167.02|168.48|165.88|169.92|167.32|168.33|165.73|0
1668447000000|2022-11-14 17:30:00|168.33|165.73|167.35|164.75|168.63|166.03|167.05|164.45|0
1668447300000|2022-11-14 17:35:00|167.28|164.68|166.16|163.56|167.58|164.98|166.08|163.48|0
1668447600000|2022-11-14 17:40:00|166.08|163.48|167.05|164.45|167.28|164.68|166.08|163.48|0
1668447900000|2022-11-14 17:45:00|166.9|164.3|166.85|164.25|168.55|165.95|166.15|163.55|0
1668448200000|2022-11-14 17:50:00|166.92|164.32|167.37|164.77|167.52|164.92|166.7|164.1|0
1668448500000|2022-11-14 17:55:00|167.3|164.7|168.12|165.52|168.87|166.27|167.15|164.55|0
1668448800000|2022-11-14 18:00:00|168.34|165.74|167.74|165.14|168.8|166.2|167.52|164.92|0
1668449100000|2022-11-14 18:05:00|167.82|165.22|167.81|165.21|168.26|165.66|167.14|164.54|0
1668449400000|2022-11-14 18:10:00|167.74|165.14|166.54|163.94|167.74|165.14|166.46|163.86|0
1668449700000|2022-11-14 18:15:00|166.69|164.09|165.94|163.34|166.91|164.31|165.94|163.34|0
1668450000000|2022-11-14 18:20:00|166.02|163.42|165.2|162.6|166.09|163.49|164.98|162.38|0
1668450300000|2022-11-14 18:25:00|165.27|162.67|164.09|161.49|165.42|162.82|163.79|161.19|0
1668450600000|2022-11-14 18:30:00|164.16|161.56|165.18|162.58|165.92|163.32|164.16|161.56|0
1668450900000|2022-11-14 18:35:00|165.11|162.51|165.03|162.43|165.7|163.1|164.59|161.99|0
1668451200000|2022-11-14 18:40:00|165.11|162.51|165.25|162.65|165.77|163.17|165.11|162.51|0
1668451500000|2022-11-14 18:45:00|165.33|162.73|165.55|162.95|166.06|163.46|165.33|162.73|0
1668451800000|2022-11-14 18:50:00|165.47|162.87|164.95|162.35|165.62|163.02|164.51|161.91|0
1668452100000|2022-11-14 18:55:00|164.88|162.28|164.58|161.98|165.17|162.57|164.58|161.98|0
1668452400000|2022-11-14 19:00:00|164.66|162.06|165.39|162.79|165.69|163.09|164.51|161.91|0
1668452700000|2022-11-14 19:05:00|165.46|162.86|165.98|163.38|166.58|163.98|165.32|162.72|0
1668453000000|2022-11-14 19:10:00|166.05|163.45|165.83|163.23|166.5|163.9|165.83|163.23|0
1668453300000|2022-11-14 19:15:00|165.98|163.38|166.42|163.82|167.32|164.72|165.68|163.08|0
1668453600000|2022-11-14 19:20:00|166.57|163.97|166.64|164.04|167.16|164.56|166.35|163.75|0
1668453900000|2022-11-14 19:25:00|166.72|164.12|165.75|163.15|167.09|164.49|165.75|163.15|0
1668454200000|2022-11-14 19:30:00|165.82|163.22|166.86|164.26|166.94|164.34|165.45|162.85|0
1668454500000|2022-11-14 19:35:00|166.79|164.19|167.53|164.93|167.68|165.08|166.41|163.81|0
1668454800000|2022-11-14 19:40:00|167.75|165.15|167.75|165.15|168.35|165.75|167.23|164.63|0
1668455100000|2022-11-14 19:45:00|167.83|165.23|169.02|166.42|169.33|166.73|167.53|164.93|0
1668455400000|2022-11-14 19:50:00|168.95|166.35|168.8|166.2|169.1|166.5|168.05|165.45|0
1668455700000|2022-11-14 19:55:00|168.72|166.12|168.72|166.12|168.95|166.35|168.16|165.56|0
1668456000000|2022-11-14 20:00:00|168.79|166.19|167.22|164.62|168.79|166.19|167.15|164.55|0
1668456300000|2022-11-14 20:05:00|167.15|164.55|168.49|165.89|168.64|166.04|166.55|163.95|0
1668456600000|2022-11-14 20:10:00|168.56|165.96|171.89|169.29|172.05|169.45|168.34|165.74|0
1668456900000|2022-11-14 20:15:00|171.97|169.37|171.59|168.99|172.66|170.06|171.43|168.83|0
1668457200000|2022-11-14 20:20:00|171.43|168.83|170.82|168.22|171.81|169.21|170.67|168.07|0
1668457500000|2022-11-14 20:25:00|170.97|168.37|171.5|168.9|171.51|168.91|170.44|167.84|0
1668457800000|2022-11-14 20:30:00|171.58|168.98|173.34|170.74|173.34|170.74|171.28|168.68|0
1668458100000|2022-11-14 20:35:00|173.42|170.82|172.57|169.97|173.57|170.97|172.04|169.44|0
1668458400000|2022-11-14 20:40:00|172.49|169.89|174.03|171.43|174.1|171.5|172.11|169.51|0
1668458700000|2022-11-14 20:45:00|173.95|171.35|175.57|172.97|175.65|173.05|173.8|171.2|0
1668459000000|2022-11-14 20:50:00|175.18|172.58|177.6|175|177.75|175.15|174.87|172.27|0
1668459300000|2022-11-14 20:55:00|177.68|175.08|180.12|177.52|180.59|177.99|177.68|175.08|0
1668459600000|2022-11-14 21:00:00|179.09|176.49|178.83|176.23|179.48|176.88|175.45|172.85|0
1668459900000|2022-11-14 21:05:00|178.75|176.15|178.2|175.6|178.75|176.15|177.73|175.13|0
1668460200000|2022-11-14 21:10:00|178.12|175.52|176.94|174.34|178.12|175.52|176.94|174.34|0
1668460500000|2022-11-14 21:15:00|177.35|174.55|178.53|175.73|178.69|175.89|177.35|174.55|0
1668460800000|2022-11-14 21:20:00|178.45|175.65|178.53|175.73|178.69|175.89|178.37|175.57|0
1668461100000|2022-11-14 21:25:00|178.61|175.81|178.68|175.88|178.76|175.96|178.61|175.81|0
1668461400000|2022-11-14 21:30:00|178.76|175.96|178.6|175.8|179.08|176.28|178.44|175.64|0
1668461700000|2022-11-14 21:35:00|178.68|175.88|178.6|175.8|178.76|175.96|178.52|175.72|0
1668462000000|2022-11-14 21:40:00|178.52|175.72|177.81|175.01|178.6|175.8|177.81|175.01|0
1668462300000|2022-11-14 21:45:00|177.65|174.85|178.01|175.21|178.01|175.21|177.5|174.7|0
1668462600000|2022-11-14 21:50:00|177.97|175.17|177.88|175.08|178.28|175.48|177.73|174.93|0
1668462900000|2022-11-14 21:55:00|177.81|175.01|177.22|174.42|177.88|175.08|177.22|174.42|0
1668463200000|2022-11-14 22:00:00|177.32|174.52|177.22|174.42|177.42|174.62|177.07|174.27|0
1668463500000|2022-11-14 22:05:00|177.25|174.45|177.66|174.86|177.71|174.91|177.25|174.45|0
1668463800000|2022-11-14 22:10:00|177.65|174.85|177.5|174.7|177.7|174.9|177.45|174.65|0
1668464100000|2022-11-14 22:15:00|177.48|174.68|177.36|174.56|177.48|174.68|177.36|174.56|0
1668464400000|2022-11-14 22:20:00|177.29|174.49|177.28|174.48|177.41|174.61|177.25|174.45|0
1668464700000|2022-11-14 22:25:00|177.3|174.5|177.5|174.7|177.67|174.87|177.3|174.5|0
1668465000000|2022-11-14 22:30:00|177.48|174.68|177.35|174.55|177.49|174.69|177.35|174.55|0
1668465300000|2022-11-14 22:35:00|177.24|174.44|177.29|174.49|177.29|174.49|177.24|174.44|0
1668465600000|2022-11-14 22:40:00|177.26|174.46|177.14|174.34|177.27|174.47|177.04|174.24|0
1668465900000|2022-11-14 22:45:00|177.22|174.42|177.22|174.42|177.22|174.42|177.19|174.39|0
1668466200000|2022-11-14 22:50:00|177.07|174.27|177.18|174.38|177.25|174.45|177.07|174.27|0
1668466500000|2022-11-14 22:55:00|177.27|174.47|177.16|174.36|177.27|174.47|177.12|174.32|0
1668466800000|2022-11-14 23:00:00|177.35|174.55|177.3|174.5|177.46|174.66|176.64|173.84|0
1668467100000|2022-11-14 23:05:00|177.23|174.43|177.11|174.31|177.38|174.58|176.91|174.11|0
1668467400000|2022-11-14 23:10:00|176.99|174.19|176.91|174.11|177.14|174.34|176.83|174.03|0
1668467700000|2022-11-14 23:15:00|176.83|174.03|176.91|174.11|176.99|174.19|176.67|173.87|0
1668468000000|2022-11-14 23:20:00|176.98|174.18|176.75|173.95|176.98|174.18|176.67|173.87|0
1668468300000|2022-11-14 23:25:00|176.71|173.91|176.82|174.02|177.14|174.34|176.71|173.91|0
1668468600000|2022-11-14 23:30:00|176.67|173.87|176.59|173.79|176.9|174.1|176.55|173.75|0
1668468900000|2022-11-14 23:35:00|176.63|173.83|176.43|173.63|176.74|173.94|176.43|173.63|0
1668469200000|2022-11-14 23:40:00|176.39|173.59|176.35|173.55|176.5|173.7|176.11|173.31|0
1668469500000|2022-11-14 23:45:00|176.39|173.59|177.2|174.4|177.28|174.48|176.35|173.55|0
1668469800000|2022-11-14 23:50:00|177.17|174.37|177.36|174.56|177.44|174.64|176.89|174.09|0
1668470100000|2022-11-14 23:55:00|177.28|174.48|177.51|174.71|177.51|174.71|177.28|174.48|0
1668470400000|2022-11-15 00:00:00|177.59|174.79|176.81|174.01|177.83|175.03|176.81|174.01|0
1668470700000|2022-11-15 00:05:00|176.88|174.08|177.43|174.63|177.51|174.71|176.88|174.08|0
1668471000000|2022-11-15 00:10:00|177.39|174.59|177.31|174.51|177.59|174.79|176.96|174.16|0
1668471300000|2022-11-15 00:15:00|177.35|174.55|177.43|174.63|177.66|174.86|177.23|174.43|0
1668471600000|2022-11-15 00:20:00|177.51|174.71|177.03|174.23|177.58|174.78|176.95|174.15|0
1668471900000|2022-11-15 00:25:00|176.99|174.19|177.42|174.62|177.58|174.78|176.95|174.15|0
1668472200000|2022-11-15 00:30:00|177.46|174.66|177.11|174.31|177.5|174.7|177.03|174.23|0
1668472500000|2022-11-15 00:35:00|177.03|174.23|177.18|174.38|177.62|174.82|177.03|174.23|0
1668472800000|2022-11-15 00:40:00|177.1|174.3|177.34|174.54|177.42|174.62|176.95|174.15|0
1668473100000|2022-11-15 00:45:00|177.26|174.46|177.73|174.93|177.88|175.08|177.1|174.3|0
1668473400000|2022-11-15 00:50:00|177.65|174.85|177.49|174.69|177.69|174.89|177.18|174.38|0
1668473700000|2022-11-15 00:55:00|177.41|174.61|177.96|175.16|178.2|175.4|177.41|174.61|0
1668474000000|2022-11-15 01:00:00|177.88|175.08|177.64|174.84|178.19|175.39|177.56|174.76|0
1668474300000|2022-11-15 01:05:00|177.72|174.92|177.8|175|178.11|175.31|177.72|174.92|0
1668474600000|2022-11-15 01:10:00|177.76|174.96|177.32|174.52|177.8|175|177.25|174.45|0
1668474900000|2022-11-15 01:15:00|177.4|174.6|176.77|173.97|177.56|174.76|176.38|173.58|0
1668475200000|2022-11-15 01:20:00|176.74|173.94|176.46|173.66|176.77|173.97|176.3|173.5|0
1668475500000|2022-11-15 01:25:00|176.54|173.74|176.57|173.77|176.77|173.97|176.3|173.5|0
1668475800000|2022-11-15 01:30:00|176.61|173.81|177.08|174.28|177.63|174.83|176.53|173.73|0
1668476100000|2022-11-15 01:35:00|177.16|174.36|176.61|173.81|177.31|174.51|176.45|173.65|0
1668476400000|2022-11-15 01:40:00|176.53|173.73|176.72|173.92|176.8|174|176.29|173.49|0
1668476700000|2022-11-15 01:45:00|176.76|173.96|176.52|173.72|177|174.2|176.37|173.57|0
1668477000000|2022-11-15 01:50:00|176.6|173.8|175.82|173.02|176.6|173.8|175.82|173.02|0
1668477300000|2022-11-15 01:55:00|175.74|172.94|176.21|173.41|176.36|173.56|175.59|172.79|0
1668477600000|2022-11-15 02:00:00|176.29|173.49|176.05|173.25|176.6|173.8|176.05|173.25|0
1668477900000|2022-11-15 02:05:00|176.09|173.29|176.36|173.56|176.44|173.64|175.86|173.06|0
1668478200000|2022-11-15 02:10:00|176.4|173.6|175.81|173.01|176.52|173.72|175.77|172.97|0
1668478500000|2022-11-15 02:15:00|175.73|172.93|175.34|172.54|175.89|173.09|175.27|172.47|0
1668478800000|2022-11-15 02:20:00|175.42|172.62|175.26|172.46|175.65|172.85|175.19|172.39|0
1668479100000|2022-11-15 02:25:00|175.34|172.54|175.49|172.69|175.57|172.77|175.11|172.31|0
1668479400000|2022-11-15 02:30:00|175.57|172.77|175.65|172.85|175.73|172.93|175.34|172.54|0
1668479700000|2022-11-15 02:35:00|175.57|172.77|175.18|172.38|175.65|172.85|175.18|172.38|0
1668480000000|2022-11-15 02:40:00|175.1|172.3|175.18|172.38|175.26|172.46|175.02|172.22|0
1668480300000|2022-11-15 02:45:00|175.25|172.45|175.72|172.92|175.87|173.07|175.18|172.38|0
1668480600000|2022-11-15 02:50:00|175.64|172.84|175.02|172.22|175.64|172.84|174.86|172.06|0
1668480900000|2022-11-15 02:55:00|174.94|172.14|174.74|171.94|175.09|172.29|174.7|171.9|0
1668481200000|2022-11-15 03:00:00|174.67|171.87|174.78|171.98|174.94|172.14|174.62|171.82|0
1668481500000|2022-11-15 03:05:00|174.7|171.9|174.54|171.74|174.7|171.9|174.54|171.74|0
1668481800000|2022-11-15 03:10:00|174.47|171.67|174.85|172.05|174.85|172.05|174.31|171.51|0
1668482100000|2022-11-15 03:15:00|174.93|172.13|174.54|171.74|174.93|172.13|174.39|171.59|0
1668482400000|2022-11-15 03:20:00|174.46|171.66|174.69|171.89|175|172.2|174.39|171.59|0
1668482700000|2022-11-15 03:25:00|174.66|171.86|174.69|171.89|174.89|172.09|174.38|171.58|0
1668483000000|2022-11-15 03:30:00|174.73|171.93|174.53|171.73|174.92|172.12|174.46|171.66|0
1668483300000|2022-11-15 03:35:00|174.46|171.66|174.22|171.42|174.61|171.81|174.22|171.42|0
1668483600000|2022-11-15 03:40:00|174.3|171.5|174.49|171.69|174.49|171.69|174.22|171.42|0
1668483900000|2022-11-15 03:45:00|174.45|171.65|174.14|171.34|174.45|171.65|174.14|171.34|0
1668484200000|2022-11-15 03:50:00|174.18|171.38|174.21|171.41|174.37|171.57|173.91|171.11|0
1668484500000|2022-11-15 03:55:00|174.25|171.45|174.29|171.49|174.37|171.57|174.14|171.34|0
1668484800000|2022-11-15 04:00:00|174.21|171.41|174.41|171.61|174.68|171.88|174.21|171.41|0
1668485100000|2022-11-15 04:05:00|174.44|171.64|174.44|171.64|174.52|171.72|174.29|171.49|0
1668485400000|2022-11-15 04:10:00|174.36|171.56|174.75|171.95|174.75|171.95|174.36|171.56|0
1668485700000|2022-11-15 04:15:00|174.67|171.87|174.67|171.87|174.75|171.95|174.59|171.79|0
1668486000000|2022-11-15 04:20:00|174.63|171.83|174.82|172.02|174.82|172.02|174.59|171.79|0
1668486300000|2022-11-15 04:25:00|174.74|171.94|174.74|171.94|174.9|172.1|174.59|171.79|0
1668486600000|2022-11-15 04:30:00|174.82|172.02|174.58|171.78|174.82|172.02|174.51|171.71|0
1668486900000|2022-11-15 04:35:00|174.66|171.86|174.5|171.7|174.7|171.9|174.43|171.63|0
1668487200000|2022-11-15 04:40:00|174.47|171.67|174.66|171.86|174.66|171.86|174.35|171.55|0
1668487500000|2022-11-15 04:45:00|174.73|171.93|174.77|171.97|174.77|171.97|174.58|171.78|0
1668487800000|2022-11-15 04:50:00|174.81|172.01|174.73|171.93|174.81|172.01|174.62|171.82|0
1668488100000|2022-11-15 04:55:00|174.65|171.85|174.8|172|174.88|172.08|174.65|171.85|0
1668488400000|2022-11-15 05:00:00|174.85|172.05|174.57|171.77|174.96|172.16|174.26|171.46|0
1668488700000|2022-11-15 05:05:00|174.53|171.73|173.95|171.15|174.69|171.89|173.95|171.15|0
1668489000000|2022-11-15 05:10:00|173.87|171.07|173.72|170.92|173.95|171.15|173.25|170.45|0
1668489300000|2022-11-15 05:15:00|173.64|170.84|173.87|171.07|173.95|171.15|173.64|170.84|0
1668489600000|2022-11-15 05:20:00|173.94|171.14|173.87|171.07|174.1|171.3|173.79|170.99|0
1668489900000|2022-11-15 05:25:00|173.79|170.99|173.94|171.14|174.02|171.22|173.71|170.91|0
1668490200000|2022-11-15 05:30:00|173.9|171.1|174.17|171.37|174.4|171.6|173.79|170.99|0
1668490500000|2022-11-15 05:35:00|174.25|171.45|174.09|171.29|174.4|171.6|174.09|171.29|0
1668490800000|2022-11-15 05:40:00|174.17|171.37|173.97|171.17|174.24|171.44|173.97|171.17|0
1668491100000|2022-11-15 05:45:00|173.93|171.13|174.01|171.21|174.24|171.44|173.86|171.06|0
1668491400000|2022-11-15 05:50:00|174.09|171.29|174.08|171.28|174.24|171.44|173.93|171.13|0
1668491700000|2022-11-15 05:55:00|174.16|171.36|174.16|171.36|174.24|171.44|174.04|171.24|0
1668492000000|2022-11-15 06:00:00|174.12|171.32|173.92|171.12|174.24|171.44|173.54|170.74|0
1668492300000|2022-11-15 06:05:00|174|171.2|173.61|170.81|174|171.2|173.46|170.66|0
1668492600000|2022-11-15 06:10:00|173.69|170.89|173.38|170.58|173.84|171.04|173.19|170.39|0
1668492900000|2022-11-15 06:15:00|173.3|170.5|173.84|171.04|173.84|171.04|173.3|170.5|0
1668493200000|2022-11-15 06:20:00|173.8|171|173.84|171.04|173.92|171.12|173.69|170.89|0
1668493500000|2022-11-15 06:25:00|173.76|170.96|173.53|170.73|173.84|171.04|173.45|170.65|0
1668493800000|2022-11-15 06:30:00|173.45|170.65|173.45|170.65|173.68|170.88|173.3|170.5|0
1668494100000|2022-11-15 06:35:00|173.41|170.61|173.6|170.8|173.68|170.88|173.37|170.57|0
1668494400000|2022-11-15 06:40:00|173.56|170.76|173.68|170.88|173.83|171.03|173.56|170.76|0
1668494700000|2022-11-15 06:45:00|173.75|170.95|173.64|170.84|174.06|171.26|173.6|170.8|0
1668495000000|2022-11-15 06:50:00|173.67|170.87|173.21|170.41|173.67|170.87|173.13|170.33|0
1668495300000|2022-11-15 06:55:00|173.29|170.49|173.05|170.25|173.29|170.49|172.98|170.18|0
1668495600000|2022-11-15 07:00:00|172.98|170.18|172.97|170.17|173.2|170.4|172.74|169.94|0
1668495900000|2022-11-15 07:05:00|172.94|170.14|172.59|169.79|173.05|170.25|172.59|169.79|0
1668496200000|2022-11-15 07:10:00|172.51|169.71|172.47|169.67|172.7|169.9|171.74|168.94|0
1668496500000|2022-11-15 07:15:00|172.43|169.63|172.01|169.21|172.51|169.71|171.97|169.17|0
1668496800000|2022-11-15 07:20:00|171.97|169.17|171.2|168.4|172.05|169.25|171.2|168.4|0
1668497100000|2022-11-15 07:25:00|171.28|168.48|171.58|168.78|171.81|169.01|171.2|168.4|0
1668497400000|2022-11-15 07:30:00|171.62|168.82|171.87|169.07|174.04|171.24|171.03|168.23|0
1668497700000|2022-11-15 07:35:00|171.91|169.11|171.57|168.77|172.1|169.3|171.49|168.69|0
1668498000000|2022-11-15 07:40:00|171.49|168.69|171.11|168.31|171.57|168.77|171.11|168.31|0
1668498300000|2022-11-15 07:45:00|171.18|168.38|171.49|168.69|171.56|168.76|170.42|167.62|0
1668498600000|2022-11-15 07:50:00|171.41|168.61|172.32|169.52|172.32|169.52|171.26|168.46|0
1668498900000|2022-11-15 07:55:00|172.36|169.56|172.21|169.41|172.48|169.68|171.94|169.14|0
1668499200000|2022-11-15 08:00:00|172.09|169.29|171.94|169.14|172.55|169.75|171.71|168.91|0
1668499500000|2022-11-15 08:05:00|171.84|169.24|172.52|169.92|172.68|170.08|171.38|168.78|0
1668499800000|2022-11-15 08:10:00|172.45|169.85|172.14|169.54|172.52|169.92|171.68|169.08|0
1668500100000|2022-11-15 08:15:00|172.06|169.46|171.79|169.19|172.44|169.84|171.68|169.08|0
1668500400000|2022-11-15 08:20:00|171.83|169.23|172.52|169.92|172.52|169.92|171.45|168.85|0
1668500700000|2022-11-15 08:25:00|172.59|169.99|172.74|170.14|172.74|170.14|171.75|169.15|0
1668501000000|2022-11-15 08:30:00|172.67|170.07|172.63|170.03|172.9|170.3|172.21|169.61|0
1668501300000|2022-11-15 08:35:00|172.67|170.07|172.82|170.22|173.43|170.83|172.36|169.76|0
1668501600000|2022-11-15 08:40:00|172.89|170.29|172.42|169.82|172.89|170.29|172.04|169.44|0
1668501900000|2022-11-15 08:45:00|172.27|169.67|172.11|169.51|172.35|169.75|171.58|168.98|0
1668502200000|2022-11-15 08:50:00|172.19|169.59|171.42|168.82|172.5|169.9|171.35|168.75|0
1668502500000|2022-11-15 08:55:00|171.35|168.75|171.12|168.52|171.35|168.75|170.66|168.06|0
1668502800000|2022-11-15 09:00:00|171.34|168.74|170.58|167.98|171.34|168.74|170.54|167.94|0
1668503100000|2022-11-15 09:05:00|170.5|167.9|171.49|168.89|171.72|169.12|170.43|167.83|0
1668503400000|2022-11-15 09:10:00|171.46|168.86|171.19|168.59|171.87|169.27|171.15|168.55|0
1668503700000|2022-11-15 09:15:00|171.11|168.51|171.56|168.96|172.1|169.5|171.03|168.43|0
1668504000000|2022-11-15 09:20:00|171.64|169.04|171.83|169.23|172.02|169.42|171.41|168.81|0
1668504300000|2022-11-15 09:25:00|171.87|169.27|171.48|168.88|172.17|169.57|171.48|168.88|0
1668504600000|2022-11-15 09:30:00|171.56|168.96|171.33|168.73|171.87|169.27|171.33|168.73|0
1668504900000|2022-11-15 09:35:00|171.41|168.81|172.02|169.42|172.17|169.57|171.4|168.8|0
1668505200000|2022-11-15 09:40:00|172.09|169.49|171.4|168.8|172.32|169.72|171.25|168.65|0
1668505500000|2022-11-15 09:45:00|171.44|168.84|171.74|169.14|171.74|169.14|171.1|168.5|0
1668505800000|2022-11-15 09:50:00|171.67|169.07|171.17|168.57|171.7|169.1|170.86|168.26|0
1668506100000|2022-11-15 09:55:00|171.09|168.49|171.13|168.53|171.24|168.64|170.78|168.18|0
1668506400000|2022-11-15 10:00:00|171.16|168.56|169.79|167.19|171.16|168.56|169.72|167.12|0
1668506700000|2022-11-15 10:05:00|169.87|167.27|169.94|167.34|170.17|167.57|169.72|167.12|0
1668507000000|2022-11-15 10:10:00|169.87|167.27|168.96|166.36|170.17|167.57|168.96|166.36|0
1668507300000|2022-11-15 10:15:00|169.03|166.43|169.79|167.19|169.79|167.19|169.03|166.43|0
1668507600000|2022-11-15 10:20:00|169.75|167.15|170.39|167.79|170.47|167.87|169.56|166.96|0
1668507900000|2022-11-15 10:25:00|170.32|167.72|170.62|168.02|170.69|168.09|170.16|167.56|0
1668508200000|2022-11-15 10:30:00|170.69|168.09|170.39|167.79|170.84|168.24|170.31|167.71|0
1668508500000|2022-11-15 10:35:00|170.31|167.71|170.54|167.94|171.07|168.47|170.08|167.48|0
1668508800000|2022-11-15 10:40:00|170.61|168.01|170.46|167.86|170.84|168.24|170.38|167.78|0
1668509100000|2022-11-15 10:45:00|170.54|167.94|170.53|167.93|170.61|168.01|170.08|167.48|0
1668509400000|2022-11-15 10:50:00|170.57|167.97|170.68|168.08|170.84|168.24|170.3|167.7|0
1668509700000|2022-11-15 10:55:00|170.61|168.01|170.45|167.85|170.84|168.24|170.3|167.7|0
1668510000000|2022-11-15 11:00:00|170.53|167.93|169.84|167.24|170.53|167.93|169.16|166.56|0
1668510300000|2022-11-15 11:05:00|169.77|167.17|169.69|167.09|170.18|167.58|169.54|166.94|0
1668510600000|2022-11-15 11:10:00|169.76|167.16|170.37|167.77|170.37|167.77|169.46|166.86|0
1668510900000|2022-11-15 11:15:00|170.29|167.69|170.75|168.15|170.98|168.38|170.14|167.54|0
1668511200000|2022-11-15 11:20:00|170.6|168|171.05|168.45|171.13|168.53|170.52|167.92|0
1668511500000|2022-11-15 11:25:00|171.09|168.49|170.59|167.99|171.13|168.53|170.44|167.84|0
1668511800000|2022-11-15 11:30:00|170.55|167.95|171.01|168.41|171.05|168.45|170.36|167.76|0
1668512100000|2022-11-15 11:35:00|170.97|168.37|171.43|168.83|171.5|168.9|170.59|167.99|0
1668512400000|2022-11-15 11:40:00|171.5|168.9|171.42|168.82|171.66|169.06|171.27|168.67|0
1668512700000|2022-11-15 11:45:00|171.5|168.9|170.81|168.21|171.5|168.9|170.81|168.21|0
1668513000000|2022-11-15 11:50:00|170.89|168.29|170.81|168.21|171.08|168.48|170.62|168.02|0
1668513300000|2022-11-15 11:55:00|170.73|168.13|169.89|167.29|170.73|168.13|169.89|167.29|0
1668513600000|2022-11-15 12:00:00|170.2|167.6|170.96|168.36|171.11|168.51|170.05|167.45|0
1668513900000|2022-11-15 12:05:00|171.03|168.43|169.93|167.33|171.03|168.43|169.51|166.91|0
1668514200000|2022-11-15 12:10:00|169.97|167.37|169.89|167.29|169.97|167.37|169.51|166.91|0
1668514500000|2022-11-15 12:15:00|169.96|167.36|169.13|166.53|170.57|167.97|169.13|166.53|0
1668514800000|2022-11-15 12:20:00|169.28|166.68|167.99|165.39|169.35|166.75|167.77|165.17|0
1668515100000|2022-11-15 12:25:00|167.84|165.24|167.39|164.79|168.07|165.47|166.87|164.27|0
1668515400000|2022-11-15 12:30:00|167.32|164.72|167.05|164.45|167.39|164.79|167.02|164.42|0
1668515700000|2022-11-15 12:35:00|167.02|164.42|167.09|164.49|167.09|164.49|166.71|164.11|0
1668516000000|2022-11-15 12:40:00|167.16|164.56|167.01|164.41|167.31|164.71|166.71|164.11|0
1668516300000|2022-11-15 12:45:00|167.09|164.49|166.78|164.18|167.09|164.49|166.56|163.96|0
1668516600000|2022-11-15 12:50:00|166.71|164.11|167.16|164.56|167.31|164.71|166.71|164.11|0
1668516900000|2022-11-15 12:55:00|167.19|164.59|167|164.4|167.31|164.71|166.71|164.11|0
1668517200000|2022-11-15 13:00:00|166.85|164.25|166.93|164.33|167.23|164.63|166.33|163.73|0
1668517500000|2022-11-15 13:05:00|167|164.4|165.29|162.69|167|164.4|165.25|162.65|0
1668517800000|2022-11-15 13:10:00|165.21|162.61|165.36|162.76|165.51|162.91|164.91|162.31|0
1668518100000|2022-11-15 13:15:00|165.28|162.68|166.56|163.96|167.49|164.89|164.99|162.39|0
1668518400000|2022-11-15 13:20:00|166.63|164.03|167.83|165.23|167.98|165.38|166.56|163.96|0
1668518700000|2022-11-15 13:25:00|167.75|165.15|167.04|164.44|167.75|165.15|166.78|164.18|0
1668519000000|2022-11-15 13:30:00|166.48|163.88|156.68|154.08|166.82|164.22|154.78|152.18|0
1668519300000|2022-11-15 13:35:00|156.82|154.22|159.12|156.52|160.05|157.45|156.82|154.22|0
1668519600000|2022-11-15 13:40:00|158.98|156.38|160.55|157.95|160.62|158.02|158.84|156.24|0
1668519900000|2022-11-15 13:45:00|160.48|157.88|159.83|157.23|161.55|158.95|159.62|157.02|0
1668520200000|2022-11-15 13:50:00|159.76|157.16|160.47|157.87|161.91|159.31|159.26|156.66|0
1668520500000|2022-11-15 13:55:00|160.4|157.8|159.75|157.15|161.26|158.66|159.68|157.08|0
1668520800000|2022-11-15 14:00:00|159.68|157.08|161.22|158.62|161.47|158.87|159.54|156.94|0
1668521100000|2022-11-15 14:05:00|161.33|158.73|160.97|158.37|161.76|159.16|160.75|158.15|0
1668521400000|2022-11-15 14:10:00|160.9|158.3|162.41|159.81|162.55|159.95|160.39|157.79|0
1668521700000|2022-11-15 14:15:00|162.55|159.95|162.99|160.39|163.06|160.46|162.12|159.52|0
1668522000000|2022-11-15 14:20:00|162.91|160.31|162.73|160.13|163.35|160.75|162.33|159.73|0
1668522300000|2022-11-15 14:25:00|162.98|160.38|163.49|160.89|163.93|161.33|162.77|160.17|0
1668522600000|2022-11-15 14:30:00|162.98|160.38|163.41|160.81|163.49|160.89|160.17|157.57|0
1668522900000|2022-11-15 14:35:00|163.52|160.92|163.55|160.95|163.99|161.39|161.39|158.79|0
1668523200000|2022-11-15 14:40:00|163.52|160.92|164.79|162.19|165.08|162.48|162.4|159.8|0
1668523500000|2022-11-15 14:45:00|165.01|162.41|166.84|164.24|167.88|165.28|164.35|161.75|0
1668523800000|2022-11-15 14:50:00|166.69|164.09|165.69|163.09|166.69|164.09|164.3|161.7|0
1668524100000|2022-11-15 14:55:00|165.61|163.01|162.11|159.51|165.61|163.01|161.97|159.37|0
1668524400000|2022-11-15 15:00:00|161.9|159.3|161.6|159|162.26|159.66|160.53|157.93|0
1668524700000|2022-11-15 15:05:00|161.53|158.93|164.29|161.69|164.43|161.83|161.1|158.5|0
1668525000000|2022-11-15 15:10:00|164.07|161.47|164.43|161.83|165.02|162.42|163.05|160.45|0
1668525300000|2022-11-15 15:15:00|164.29|161.69|165.6|163|165.68|163.08|163.34|160.74|0
1668525600000|2022-11-15 15:20:00|165.38|162.78|162.97|160.37|166.12|163.52|162.9|160.3|0
1668525900000|2022-11-15 15:25:00|162.75|160.15|162.32|159.72|162.75|160.15|161.59|158.99|0
1668526200000|2022-11-15 15:30:00|162.17|159.57|161.52|158.92|162.97|160.37|161.23|158.63|0
1668526500000|2022-11-15 15:35:00|161.38|158.78|163.47|160.87|163.91|161.31|161.38|158.78|0
1668526800000|2022-11-15 15:40:00|163.33|160.73|162.89|160.29|164.2|161.6|162.17|159.57|0
1668527100000|2022-11-15 15:45:00|162.74|160.14|165.66|163.06|166.11|163.51|161.8|159.2|0
1668527400000|2022-11-15 15:50:00|165.88|163.28|164.71|162.11|167.29|164.69|164.71|162.11|0
1668527700000|2022-11-15 15:55:00|164.78|162.18|165.81|163.21|165.81|163.21|163.68|161.08|0
1668528000000|2022-11-15 16:00:00|165.95|163.35|165.96|163.36|168.7|166.1|165.82|163.22|0
1668528300000|2022-11-15 16:05:00|165.82|163.22|165.3|162.7|166.41|163.81|163.83|161.23|0
1668528600000|2022-11-15 16:10:00|165.37|162.77|164.12|161.52|165.89|163.29|164.05|161.45|0
1668528900000|2022-11-15 16:15:00|164.05|161.45|165.37|162.77|166.25|163.65|163.61|161.01|0
1668529200000|2022-11-15 16:20:00|165.44|162.84|165.14|162.54|165.44|162.84|163.53|160.93|0
1668529500000|2022-11-15 16:25:00|165.07|162.47|165.29|162.69|165.81|163.21|164.48|161.88|0
1668529800000|2022-11-15 16:30:00|165.21|162.61|161.42|158.82|165.21|162.61|161.35|158.75|0
1668530100000|2022-11-15 16:35:00|161.27|158.67|162.5|159.9|163.52|160.92|161.27|158.67|0
1668530400000|2022-11-15 16:40:00|162.57|159.97|163.23|160.63|163.52|160.92|161.7|159.1|0
1668530700000|2022-11-15 16:45:00|163.16|160.56|163.15|160.55|163.96|161.36|162.57|159.97|0
1668531000000|2022-11-15 16:50:00|163.37|160.77|163|160.4|163.81|161.21|162.79|160.19|0
1668531300000|2022-11-15 16:55:00|163.08|160.48|161.81|159.21|163.59|160.99|161.67|159.07|0
1668531600000|2022-11-15 17:00:00|161.74|159.14|163.85|161.25|165.18|162.58|161.45|158.85|0
1668531900000|2022-11-15 17:05:00|163.78|161.18|163.56|160.96|164.88|162.28|163.26|160.66|0
1668532200000|2022-11-15 17:10:00|163.48|160.88|163.77|161.17|164.25|161.65|162.24|159.64|0
1668532500000|2022-11-15 17:15:00|163.99|161.39|164.36|161.76|164.44|161.84|163.55|160.95|0
1668532800000|2022-11-15 17:20:00|164.43|161.83|164.28|161.68|165.17|162.57|163.77|161.17|0
1668533100000|2022-11-15 17:25:00|164.36|161.76|165.31|162.71|165.46|162.86|164.21|161.61|0
1668533400000|2022-11-15 17:30:00|165.24|162.64|164.43|161.83|165.98|163.38|163.88|161.28|0
1668533700000|2022-11-15 17:35:00|164.65|162.05|164.57|161.97|165.01|162.41|163.98|161.38|0
1668534000000|2022-11-15 17:40:00|164.64|162.04|165.75|163.15|166.34|163.74|164.2|161.6|0
1668534300000|2022-11-15 17:45:00|165.82|163.22|164.86|162.26|167.01|164.41|164.86|162.26|0
1668534600000|2022-11-15 17:50:00|165.08|162.48|165.89|163.29|165.97|163.37|165.08|162.48|0
1668534900000|2022-11-15 17:55:00|165.97|163.37|165.45|162.85|166.78|164.18|165.45|162.85|0
1668535200000|2022-11-15 18:00:00|165.3|162.7|164.71|162.11|165.67|163.07|164.49|161.89|0
1668535500000|2022-11-15 18:05:00|164.78|162.18|165.96|163.36|165.96|163.36|164.71|162.11|0
1668535800000|2022-11-15 18:10:00|165.81|163.21|166.18|163.58|166.78|164.18|165.66|163.06|0
1668536100000|2022-11-15 18:15:00|166.26|163.66|170.42|167.82|170.53|167.93|166.26|163.66|0
1668536400000|2022-11-15 18:20:00|170.57|167.97|171.66|169.06|174.13|171.53|169.37|166.77|0
1668536700000|2022-11-15 18:25:00|171.51|168.91|174.28|171.68|178.65|176.05|170.51|167.91|0
1668537000000|2022-11-15 18:30:00|174.82|172.22|180.71|178.11|180.86|178.26|172.5|169.9|0
1668537300000|2022-11-15 18:35:00|180.63|178.03|181.77|179.17|183.56|180.96|178.28|175.68|0
1668537600000|2022-11-15 18:40:00|181.89|179.29|178.19|175.59|184.6|182|177.34|174.74|0
1668537900000|2022-11-15 18:45:00|178.43|175.83|180.7|178.1|180.7|178.1|176.02|173.42|0
1668538200000|2022-11-15 18:50:00|180.94|178.34|179.64|177.04|181.67|179.07|178.19|175.59|0
1668538500000|2022-11-15 18:55:00|179.4|176.8|180.49|177.89|180.65|178.05|177.85|175.25|0
1668538800000|2022-11-15 19:00:00|180.34|177.74|184.96|182.36|184.96|182.36|179.24|176.64|0
1668539100000|2022-11-15 19:05:00|185|182.4|178.88|176.28|185|182.4|178.88|176.28|0
1668539400000|2022-11-15 19:10:00|177.8|175.2|176.4|173.8|177.8|175.2|173.72|171.12|0
1668539700000|2022-11-15 19:15:00|176.17|173.57|175.01|172.41|177.52|174.92|174.02|171.42|0
1668540000000|2022-11-15 19:20:00|174.86|172.26|169.57|166.97|174.86|172.26|169.02|166.42|0
1668540300000|2022-11-15 19:25:00|169.8|167.2|171.23|168.63|172.64|170.04|169.42|166.82|0
1668540600000|2022-11-15 19:30:00|170.85|168.25|172.91|170.31|174.24|171.64|170.33|167.73|0
1668540900000|2022-11-15 19:35:00|172.83|170.23|172.52|169.92|173.6|171|170.25|167.65|0
1668541200000|2022-11-15 19:40:00|172.45|169.85|173.53|170.93|173.84|171.24|169.99|167.39|0
1668541500000|2022-11-15 19:45:00|173.38|170.78|174.75|172.15|175.14|172.54|172.08|169.48|0
1668541800000|2022-11-15 19:50:00|174.83|172.23|174.14|171.54|175.37|172.77|173.6|171|0
1668542100000|2022-11-15 19:55:00|173.83|171.23|171.21|168.61|174.37|171.77|169.74|167.14|0
1668542400000|2022-11-15 20:00:00|171.02|168.42|169.74|167.14|171.47|168.87|169.06|166.46|0
1668542700000|2022-11-15 20:05:00|169.89|167.29|171.54|168.94|172.3|169.7|169.89|167.29|0
1668543000000|2022-11-15 20:10:00|171.32|168.72|171.84|169.24|172.6|170|170.71|168.11|0
1668543300000|2022-11-15 20:15:00|171.69|169.09|168.8|166.2|171.69|169.09|168.28|165.68|0
1668543600000|2022-11-15 20:20:00|169.1|166.5|168.2|165.6|169.62|167.02|167.53|164.93|0
1668543900000|2022-11-15 20:25:00|167.97|165.37|169.17|166.57|169.7|167.1|167.9|165.3|0
1668544200000|2022-11-15 20:30:00|169.24|166.64|172.5|169.9|172.57|169.97|169.24|166.64|0
1668544500000|2022-11-15 20:35:00|172.12|169.52|169.09|166.49|172.12|169.52|168.79|166.19|0
1668544800000|2022-11-15 20:40:00|169.24|166.64|168.86|166.26|169.77|167.17|168.26|165.66|0
1668545100000|2022-11-15 20:45:00|168.64|166.04|170.67|168.07|170.89|168.29|168.64|166.04|0
1668545400000|2022-11-15 20:50:00|171.43|168.83|172.96|170.36|174.18|171.58|171.43|168.83|0
1668545700000|2022-11-15 20:55:00|172.73|170.13|170.98|168.38|173.11|170.51|170.98|168.38|0
1668546000000|2022-11-15 21:00:00|171.36|168.76|169.92|167.32|171.36|168.76|169.39|166.79|0
1668546300000|2022-11-15 21:05:00|170|167.4|170.37|167.77|170.45|167.85|169.69|167.09|0
1668546600000|2022-11-15 21:10:00|170.44|167.84|173.19|170.59|173.96|171.36|170.44|167.84|0
1668546900000|2022-11-15 21:15:00|173.26|170.46|172.38|169.58|173.26|170.46|172.23|169.43|0
1668547200000|2022-11-15 21:20:00|172.46|169.66|173.06|170.26|173.44|170.64|172.3|169.5|0
1668547500000|2022-11-15 21:25:00|173.03|170.23|173.59|170.79|173.67|170.87|172.83|170.03|0
1668547800000|2022-11-15 21:30:00|173.52|170.72|173.59|170.79|173.75|170.95|173.48|170.68|0
1668548100000|2022-11-15 21:35:00|173.67|170.87|174.05|171.25|174.12|171.32|173.59|170.79|0
1668548400000|2022-11-15 21:40:00|174.12|171.32|174.43|171.63|174.58|171.78|174.05|171.25|0
1668548700000|2022-11-15 21:45:00|174.58|171.78|174.54|171.74|174.85|172.05|174.27|171.47|0
1668549000000|2022-11-15 21:50:00|174.58|171.78|173.96|171.16|174.62|171.82|173.89|171.09|0
1668549300000|2022-11-15 21:55:00|173.81|171.01|173.72|170.92|174.08|171.28|173.66|170.86|0
1668549600000|2022-11-15 22:00:00|173.71|170.91|173.84|171.04|173.93|171.13|173.46|170.66|0
1668549900000|2022-11-15 22:05:00|173.76|170.96|173.98|171.18|173.98|171.18|173.73|170.93|0
1668550200000|2022-11-15 22:10:00|173.83|171.03|174.08|171.28|174.11|171.31|173.83|171.03|0
1668550500000|2022-11-15 22:15:00|174.06|171.26|174.07|171.27|174.11|171.31|174.02|171.22|0
1668550800000|2022-11-15 22:20:00|174.06|171.26|173.95|171.15|174.07|171.27|173.76|170.96|0
1668551100000|2022-11-15 22:25:00|173.97|171.17|174.02|171.22|174.02|171.22|173.94|171.14|0
1668551400000|2022-11-15 22:30:00|174|171.2|174.01|171.21|174.18|171.38|174|171.2|0
1668551700000|2022-11-15 22:35:00|174|171.2|174.06|171.26|174.07|171.27|174|171.2|0
1668552000000|2022-11-15 22:40:00|174.11|171.31|174.19|171.39|174.21|171.41|174.04|171.24|0
1668552300000|2022-11-15 22:45:00|174.24|171.44|174.15|171.35|174.24|171.44|174.15|171.35|0
1668552600000|2022-11-15 22:50:00|174.19|171.39|174.06|171.26|174.19|171.39|173.99|171.19|0
1668552900000|2022-11-15 22:55:00|174.08|171.28|174.21|171.41|174.28|171.48|174.08|171.28|0
1668553200000|2022-11-15 23:00:00|174.66|171.86|176.47|173.67|177.09|174.29|174.51|171.71|0
1668553500000|2022-11-15 23:05:00|176.39|173.59|176.16|173.36|176.7|173.9|175.93|173.13|0
1668553800000|2022-11-15 23:10:00|176|173.2|175.04|172.24|176|173.2|174.77|171.97|0
1668554100000|2022-11-15 23:15:00|175.08|172.28|174.61|171.81|175.19|172.39|174.46|171.66|0
1668554400000|2022-11-15 23:20:00|174.65|171.85|174.92|172.12|175.3|172.5|174.31|171.51|0
1668554700000|2022-11-15 23:25:00|174.88|172.08|175.38|172.58|175.38|172.58|174.88|172.08|0
1668555000000|2022-11-15 23:30:00|175.3|172.5|174.95|172.15|175.53|172.73|174.91|172.11|0
1668555300000|2022-11-15 23:35:00|174.99|172.19|174.91|172.11|175.14|172.34|174.76|171.96|0
1668555600000|2022-11-15 23:40:00|174.99|172.19|174.56|171.76|174.99|172.19|174.37|171.57|0
1668555900000|2022-11-15 23:45:00|174.53|171.73|173.68|170.88|175.06|172.26|173.45|170.65|0
1668556200000|2022-11-15 23:50:00|173.65|170.85|173.68|170.88|174.29|171.49|173.53|170.73|0
1668556500000|2022-11-15 23:55:00|173.6|170.8|173.52|170.72|173.83|171.03|173.34|170.54|0
1668556800000|2022-11-16 00:00:00|173.45|170.65|174.21|171.41|174.36|171.56|173.22|170.42|0
1668557100000|2022-11-16 00:05:00|174.25|171.45|174.97|172.17|175.05|172.25|174.21|171.41|0
1668557400000|2022-11-16 00:10:00|175.05|172.25|175.51|172.71|175.51|172.71|174.78|171.98|0
1668557700000|2022-11-16 00:15:00|175.59|172.79|175.82|173.02|176.13|173.33|175.59|172.79|0
1668558000000|2022-11-16 00:20:00|175.86|173.06|176.74|173.94|176.9|174.1|175.66|172.86|0
1668558300000|2022-11-16 00:25:00|176.82|174.02|176.86|174.06|177.13|174.33|176.43|173.63|0
1668558600000|2022-11-16 00:30:00|176.97|174.17|177.28|174.48|177.79|174.99|176.97|174.17|0
1668558900000|2022-11-16 00:35:00|177.2|174.4|176.11|173.31|177.51|174.71|176.04|173.24|0
1668559200000|2022-11-16 00:40:00|176.04|173.24|176.65|173.85|176.81|174.01|176.04|173.24|0
1668559500000|2022-11-16 00:45:00|176.58|173.78|176.73|173.93|176.96|174.16|175.49|172.69|0
1668559800000|2022-11-16 00:50:00|176.65|173.85|177.27|174.47|177.89|175.09|176.5|173.7|0
1668560100000|2022-11-16 00:55:00|177.19|174.39|177.89|175.09|177.97|175.17|177.11|174.31|0
1668560400000|2022-11-16 01:00:00|177.97|175.17|177.34|174.54|178.04|175.24|177.27|174.47|0
1668560700000|2022-11-16 01:05:00|177.19|174.39|177.18|174.38|177.65|174.85|176.95|174.15|0
1668561000000|2022-11-16 01:10:00|177.34|174.54|177.1|174.3|177.49|174.69|176.87|174.07|0
1668561300000|2022-11-16 01:15:00|177.18|174.38|177.18|174.38|177.65|174.85|176.48|173.68|0
1668561600000|2022-11-16 01:20:00|177.07|174.27|176.79|173.99|178.03|175.23|176.79|173.99|0
1668561900000|2022-11-16 01:25:00|176.71|173.91|177.06|174.26|177.33|174.53|176.56|173.76|0
1668562200000|2022-11-16 01:30:00|177.02|174.22|176.55|173.75|178.11|175.31|176.55|173.75|0
1668562500000|2022-11-16 01:35:00|176.63|173.83|175.62|172.82|176.79|173.99|175.62|172.82|0
1668562800000|2022-11-16 01:40:00|175.9|173.1|176.47|173.67|176.55|173.75|175.55|172.75|0
1668563100000|2022-11-16 01:45:00|176.55|173.75|176.93|174.13|176.93|174.13|176.28|173.48|0
1668563400000|2022-11-16 01:50:00|176.78|173.98|177.09|174.29|177.09|174.29|176.55|173.75|0
1668563700000|2022-11-16 01:55:00|177.01|174.21|175.46|172.66|177.09|174.29|175.46|172.66|0
1668564000000|2022-11-16 02:00:00|175.62|172.82|175.19|172.39|175.85|173.05|174.23|171.43|0
1668564300000|2022-11-16 02:05:00|175.23|172.43|175.07|172.27|175.54|172.74|174.73|171.93|0
1668564600000|2022-11-16 02:10:00|175.04|172.24|174.34|171.54|175.07|172.27|174.19|171.39|0
1668564900000|2022-11-16 02:15:00|174.38|171.58|174.3|171.5|174.84|172.04|173.92|171.12|0
1668565200000|2022-11-16 02:20:00|174.04|171.24|173.92|171.12|174.3|171.5|173.84|171.04|0
1668565500000|2022-11-16 02:25:00|173.84|171.04|173.61|170.81|174.26|171.46|173.46|170.66|0
1668565800000|2022-11-16 02:30:00|173.69|170.89|173.53|170.73|174.07|171.27|173.3|170.5|0
1668566100000|2022-11-16 02:35:00|173.61|170.81|173.07|170.27|173.61|170.81|172.92|170.12|0
1668566400000|2022-11-16 02:40:00|173.15|170.35|172.76|169.96|173.3|170.5|172.54|169.74|0
1668566700000|2022-11-16 02:45:00|172.84|170.04|173.3|170.5|173.3|170.5|172.69|169.89|0
1668567000000|2022-11-16 02:50:00|173.29|170.49|173.45|170.65|173.9|171.1|173.29|170.49|0
1668567300000|2022-11-16 02:55:00|173.52|170.72|173.44|170.64|173.6|170.8|172.61|169.81|0
1668567600000|2022-11-16 03:00:00|173.06|170.26|173.48|170.68|173.59|170.79|173.06|170.26|0
1668567900000|2022-11-16 03:05:00|173.44|170.64|173.94|171.14|174.2|171.4|173.44|170.64|0
1668568200000|2022-11-16 03:10:00|173.82|171.02|173.89|171.09|174.13|171.33|173.48|170.68|0
1668568500000|2022-11-16 03:15:00|173.97|171.17|174.16|171.36|174.27|171.47|173.86|171.06|0
1668568800000|2022-11-16 03:20:00|174.2|171.4|174.35|171.55|174.43|171.63|174.12|171.32|0
1668569100000|2022-11-16 03:25:00|174.31|171.51|173.96|171.16|174.58|171.78|173.81|171.01|0
1668569400000|2022-11-16 03:30:00|174|171.2|173.96|171.16|174.42|171.62|173.96|171.16|0
1668569700000|2022-11-16 03:35:00|174.04|171.24|173.2|170.4|174.04|171.24|173.2|170.4|0
1668570000000|2022-11-16 03:40:00|173.12|170.32|172.97|170.17|173.27|170.47|172.89|170.09|0
1668570300000|2022-11-16 03:45:00|172.89|170.09|172.81|170.01|172.89|170.09|172.36|169.56|0
1668570600000|2022-11-16 03:50:00|172.85|170.05|172.85|170.05|173.04|170.24|172.66|169.86|0
1668570900000|2022-11-16 03:55:00|172.81|170.01|173.53|170.73|173.57|170.77|172.81|170.01|0
1668571200000|2022-11-16 04:00:00|173.49|170.69|173.79|170.99|174.02|171.22|173.49|170.69|0
1668571500000|2022-11-16 04:05:00|173.87|171.07|174.1|171.3|174.1|171.3|173.49|170.69|0
1668571800000|2022-11-16 04:10:00|174.02|171.22|175.17|172.37|175.48|172.68|174.02|171.22|0
1668572100000|2022-11-16 04:15:00|175.29|172.49|174.94|172.14|175.36|172.56|174.82|172.02|0
1668572400000|2022-11-16 04:20:00|174.78|171.98|175.01|172.21|175.01|172.21|174.63|171.83|0
1668572700000|2022-11-16 04:25:00|175.09|172.29|174.7|171.9|175.09|172.29|174.63|171.83|0
1668573000000|2022-11-16 04:30:00|174.67|171.87|175.35|172.55|175.39|172.59|174.67|171.87|0
1668573300000|2022-11-16 04:35:00|175.31|172.51|175.04|172.24|175.39|172.59|174.93|172.13|0
1668573600000|2022-11-16 04:40:00|175.08|172.28|174.77|171.97|175.2|172.4|174.7|171.9|0
1668573900000|2022-11-16 04:45:00|174.85|172.05|175|172.2|175.08|172.28|174.54|171.74|0
1668574200000|2022-11-16 04:50:00|174.96|172.16|174.92|172.12|175|172.2|174.69|171.89|0
1668574500000|2022-11-16 04:55:00|174.96|172.16|175.3|172.5|175.61|172.81|174.96|172.16|0
1668574800000|2022-11-16 05:00:00|175.27|172.47|175.84|173.04|175.92|173.12|175.27|172.47|0
1668575100000|2022-11-16 05:05:00|175.92|173.12|173.77|170.97|175.99|173.19|173.46|170.66|0
1668575400000|2022-11-16 05:10:00|173.73|170.93|172.66|169.86|173.73|170.93|172.36|169.56|0
1668575700000|2022-11-16 05:15:00|172.7|169.9|171.63|168.83|172.85|170.05|171.33|168.53|0
1668576000000|2022-11-16 05:20:00|171.6|168.8|171.37|168.57|172.01|169.21|170.88|168.08|0
1668576300000|2022-11-16 05:25:00|171.4|168.6|171.63|168.83|171.86|169.06|171.03|168.23|0
1668576600000|2022-11-16 05:30:00|171.59|168.79|171.7|168.9|171.78|168.98|171.17|168.37|0
1668576900000|2022-11-16 05:35:00|171.78|168.98|172.12|169.32|172.16|169.36|171.78|168.98|0
1668577200000|2022-11-16 05:40:00|172.08|169.28|172|169.2|172.27|169.47|171.77|168.97|0
1668577500000|2022-11-16 05:45:00|172.08|169.28|171.54|168.74|172.45|169.65|171.47|168.67|0
1668577800000|2022-11-16 05:50:00|171.47|168.67|171.09|168.29|172|169.2|170.86|168.06|0
1668578100000|2022-11-16 05:55:00|171.13|168.33|170.56|167.76|171.58|168.78|170.11|167.31|0
1668578400000|2022-11-16 06:00:00|170.63|167.83|170.56|167.76|170.63|167.83|169.81|167.01|0
1668578700000|2022-11-16 06:05:00|170.63|167.83|170.86|168.06|170.93|168.13|170.48|167.68|0
1668579000000|2022-11-16 06:10:00|170.93|168.13|171.84|169.04|171.84|169.04|170.93|168.13|0
1668579300000|2022-11-16 06:15:00|171.76|168.96|171.65|168.85|171.91|169.11|171.61|168.81|0
1668579600000|2022-11-16 06:20:00|171.68|168.88|171.45|168.65|171.91|169.11|171.45|168.65|0
1668579900000|2022-11-16 06:25:00|171.38|168.58|170.32|167.52|171.45|168.65|170.25|167.45|0
1668580200000|2022-11-16 06:30:00|170.25|167.45|170.54|167.74|170.62|167.82|170.09|167.29|0
1668580500000|2022-11-16 06:35:00|170.62|167.82|171.29|168.49|171.29|168.49|170.62|167.82|0
1668580800000|2022-11-16 06:40:00|171.22|168.42|170.31|167.51|171.22|168.42|170.24|167.44|0
1668581100000|2022-11-16 06:45:00|170.35|167.55|170.69|167.89|170.73|167.93|170.09|167.29|0
1668581400000|2022-11-16 06:50:00|170.76|167.96|170.38|167.58|170.95|168.15|170.38|167.58|0
1668581700000|2022-11-16 06:55:00|170.31|167.51|169.86|167.06|170.38|167.58|169.82|167.02|0
1668582000000|2022-11-16 07:00:00|169.78|166.98|169.7|166.9|170.98|168.18|169.41|166.61|0
1668582300000|2022-11-16 07:05:00|169.63|166.83|170.15|167.35|170.68|167.88|169.44|166.64|0
1668582600000|2022-11-16 07:10:00|170.23|167.43|170.87|168.07|170.9|168.1|170|167.2|0
1668582900000|2022-11-16 07:15:00|170.9|168.1|170.45|167.65|171.66|168.86|170.3|167.5|0
1668583200000|2022-11-16 07:20:00|170.37|167.57|169.99|167.19|170.67|167.87|169.88|167.08|0
1668583500000|2022-11-16 07:25:00|169.84|167.04|170.29|167.49|170.37|167.57|169.36|166.56|0
1668583800000|2022-11-16 07:30:00|170.37|167.57|170.48|167.68|171.35|168.55|170.29|167.49|0
1668584100000|2022-11-16 07:35:00|170.37|167.57|170.06|167.26|170.74|167.94|169.99|167.19|0
1668584400000|2022-11-16 07:40:00|169.99|167.19|169.84|167.04|170.21|167.41|169.54|166.74|0
1668584700000|2022-11-16 07:45:00|169.76|166.96|169.68|166.88|170.21|167.41|169.46|166.66|0
1668585000000|2022-11-16 07:50:00|169.76|166.96|168.49|165.69|169.76|166.96|168.49|165.69|0
1668585300000|2022-11-16 07:55:00|168.41|165.61|168.19|165.39|168.41|165.61|167.3|164.5|0
1668585600000|2022-11-16 08:00:00|168.04|165.24|168.04|165.24|168.93|166.13|167.7|164.9|0
1668585900000|2022-11-16 08:05:00|167.94|165.34|167.53|164.93|168.42|165.82|167.27|164.67|0
1668586200000|2022-11-16 08:10:00|167.56|164.96|168.15|165.55|168.53|165.93|167.56|164.96|0
1668586500000|2022-11-16 08:15:00|168.01|165.41|167.82|165.22|168.67|166.07|167.78|165.18|0
1668586800000|2022-11-16 08:20:00|167.78|165.18|168.75|166.15|168.86|166.26|167.74|165.14|0
1668587100000|2022-11-16 08:25:00|168.82|166.22|168.59|165.99|168.89|166.29|168.3|165.7|0
1668587400000|2022-11-16 08:30:00|168.56|165.96|169.26|166.66|169.26|166.66|168.22|165.62|0
1668587700000|2022-11-16 08:35:00|169.34|166.74|170.24|167.64|170.24|167.64|169.26|166.66|0
1668588000000|2022-11-16 08:40:00|170.16|167.56|169.6|167|170.16|167.56|169.48|166.88|0
1668588300000|2022-11-16 08:45:00|169.63|167.03|169|166.4|169.63|167.03|168.81|166.21|0
1668588600000|2022-11-16 08:50:00|168.96|166.36|169.48|166.88|169.7|167.1|168.81|166.21|0
1668588900000|2022-11-16 08:55:00|169.55|166.95|169.67|167.07|170.04|167.44|169.25|166.65|0
1668589200000|2022-11-16 09:00:00|169.63|167.03|170.41|167.81|170.41|167.81|169.4|166.8|0
1668589500000|2022-11-16 09:05:00|170.38|167.78|170.6|168|171.13|168.53|170.38|167.78|0
1668589800000|2022-11-16 09:10:00|170.52|167.92|170.45|167.85|170.82|168.22|170.22|167.62|0
1668590100000|2022-11-16 09:15:00|170.37|167.77|169.53|166.93|170.52|167.92|169.45|166.85|0
1668590400000|2022-11-16 09:20:00|169.6|167|169.23|166.63|169.72|167.12|168.78|166.18|0
1668590700000|2022-11-16 09:25:00|169.3|166.7|170.01|167.41|170.12|167.52|168.93|166.33|0
1668591000000|2022-11-16 09:30:00|170.05|167.45|170.01|167.41|170.73|168.13|169.9|167.3|0
1668591300000|2022-11-16 09:35:00|170.05|167.45|169.37|166.77|170.12|167.52|169.37|166.77|0
1668591600000|2022-11-16 09:40:00|169.29|166.69|169.22|166.62|169.29|166.69|168.77|166.17|0
1668591900000|2022-11-16 09:45:00|169.18|166.58|168.47|165.87|169.37|166.77|168.39|165.79|0
1668592200000|2022-11-16 09:50:00|168.54|165.94|168.76|166.16|169.14|166.54|168.32|165.72|0
1668592500000|2022-11-16 09:55:00|168.84|166.24|168.99|166.39|169.21|166.61|168.39|165.79|0
1668592800000|2022-11-16 10:00:00|168.91|166.31|168.16|165.56|168.98|166.38|168.09|165.49|0
1668593100000|2022-11-16 10:05:00|168.13|165.53|167.86|165.26|168.16|165.56|167.71|165.11|0
1668593400000|2022-11-16 10:10:00|167.9|165.3|167.26|164.66|167.9|165.3|166.97|164.37|0
1668593700000|2022-11-16 10:15:00|167.23|164.63|166.97|164.37|167.49|164.89|166.74|164.14|0
1668594000000|2022-11-16 10:20:00|166.89|164.29|167.33|164.73|167.37|164.77|166.78|164.18|0
1668594300000|2022-11-16 10:25:00|167.37|164.77|167.63|165.03|167.67|165.07|167.18|164.58|0
1668594600000|2022-11-16 10:30:00|167.7|165.1|168.6|166|168.63|166.03|166.81|164.21|0
1668594900000|2022-11-16 10:35:00|168.63|166.03|169.19|166.59|169.49|166.89|168.63|166.03|0
1668595200000|2022-11-16 10:40:00|169.12|166.52|169.41|166.81|169.6|167|168.97|166.37|0
1668595500000|2022-11-16 10:45:00|169.49|166.89|169.38|166.78|169.71|167.11|169.26|166.66|0
1668595800000|2022-11-16 10:50:00|169.45|166.85|169.48|166.88|169.56|166.96|168.96|166.36|0
1668596100000|2022-11-16 10:55:00|169.56|166.96|169.56|166.96|170.01|167.41|169.41|166.81|0
1668596400000|2022-11-16 11:00:00|169.63|167.03|170.01|167.41|170.01|167.41|169.18|166.58|0
1668596700000|2022-11-16 11:05:00|170.08|167.48|171.67|169.07|171.74|169.14|170.08|167.48|0
1668597000000|2022-11-16 11:10:00|171.55|168.95|171.51|168.91|171.93|169.33|171.06|168.46|0
1668597300000|2022-11-16 11:15:00|171.44|168.84|170.9|168.3|171.44|168.84|170.64|168.04|0
1668597600000|2022-11-16 11:20:00|170.83|168.23|170.15|167.55|170.83|168.23|169.92|167.32|0
1668597900000|2022-11-16 11:25:00|170.22|167.62|169.69|167.09|170.37|167.77|169.69|167.09|0
1668598200000|2022-11-16 11:30:00|169.84|167.24|171.58|168.98|172.46|169.86|169.77|167.17|0
1668598500000|2022-11-16 11:35:00|171.69|169.09|172.03|169.43|172.41|169.81|170.9|168.3|0
1668598800000|2022-11-16 11:40:00|171.88|169.28|171.65|169.05|172.41|169.81|171.58|168.98|0
1668599100000|2022-11-16 11:45:00|171.69|169.09|170.97|168.37|171.8|169.2|170.97|168.37|0
1668599400000|2022-11-16 11:50:00|171.04|168.44|172.02|169.42|172.33|169.73|170.93|168.33|0
1668599700000|2022-11-16 11:55:00|171.99|169.39|171.64|169.04|172.1|169.5|171.42|168.82|0
1668600000000|2022-11-16 12:00:00|171.79|169.19|171.87|169.27|172.33|169.73|171.79|169.19|0
1668600300000|2022-11-16 12:05:00|171.94|169.34|172.97|170.37|173.01|170.41|171.87|169.27|0
1668600600000|2022-11-16 12:10:00|173.01|170.41|172.4|169.8|173.24|170.64|172.17|169.57|0
1668600900000|2022-11-16 12:15:00|172.32|169.72|171.86|169.26|172.62|170.02|171.79|169.19|0
1668601200000|2022-11-16 12:20:00|171.79|169.19|171.48|168.88|171.79|169.19|170.95|168.35|0
1668601500000|2022-11-16 12:25:00|171.44|168.84|171.71|169.11|172.13|169.53|171.4|168.8|0
1668601800000|2022-11-16 12:30:00|171.86|169.26|171.1|168.5|172.24|169.64|170.87|168.27|0
1668602100000|2022-11-16 12:35:00|171.14|168.54|171.4|168.8|172.04|169.44|171.14|168.54|0
1668602400000|2022-11-16 12:40:00|171.47|168.87|171.09|168.49|171.74|169.14|171.02|168.42|0
1668602700000|2022-11-16 12:45:00|171.13|168.53|171.7|169.1|171.7|169.1|170.94|168.34|0
1668603000000|2022-11-16 12:50:00|171.77|169.17|172|169.4|172.38|169.78|171.69|169.09|0
1668603300000|2022-11-16 12:55:00|171.92|169.32|170.86|168.26|172|169.4|170.71|168.11|0
1668603600000|2022-11-16 13:00:00|171.01|168.41|172.07|169.47|172.3|169.7|170.93|168.33|0
1668603900000|2022-11-16 13:05:00|171.99|169.39|171.99|169.39|172.6|170|171.84|169.24|0
1668604200000|2022-11-16 13:10:00|171.91|169.31|172.67|170.07|172.83|170.23|171.91|169.31|0
1668604500000|2022-11-16 13:15:00|172.75|170.15|172.82|170.22|173.13|170.53|172.44|169.84|0
1668604800000|2022-11-16 13:20:00|172.67|170.07|172.52|169.92|172.75|170.15|172.06|169.46|0
1668605100000|2022-11-16 13:25:00|172.44|169.84|172.51|169.91|172.82|170.22|172.13|169.53|0
1668605400000|2022-11-16 13:30:00|172.44|169.84|174.04|171.44|176.24|173.64|171.6|169|0
1668605700000|2022-11-16 13:35:00|174.08|171.48|173.73|171.13|174.16|171.56|172.13|169.53|0
1668606000000|2022-11-16 13:40:00|173.66|171.06|171.61|169.01|173.67|171.07|171.61|169.01|0
1668606300000|2022-11-16 13:45:00|171.46|168.86|170.81|168.21|171.61|169.01|169.41|166.81|0
1668606600000|2022-11-16 13:50:00|170.85|168.25|173.36|170.76|173.67|171.07|170.77|168.17|0
1668606900000|2022-11-16 13:55:00|173.28|170.68|174.59|171.99|174.97|172.37|172.9|170.3|0
1668607200000|2022-11-16 14:00:00|174.51|171.91|174.05|171.45|174.63|172.03|173.28|170.68|0
1668607500000|2022-11-16 14:05:00|174.12|171.52|173.12|170.52|174.51|171.91|173.12|170.52|0
1668607800000|2022-11-16 14:10:00|173.2|170.6|173.12|170.52|174.04|171.44|172.74|170.14|0
1668608100000|2022-11-16 14:15:00|173.04|170.44|174.19|171.59|174.35|171.75|172.85|170.25|0
1668608400000|2022-11-16 14:20:00|174.27|171.67|174.88|172.28|175.58|172.98|173.65|171.05|0
1668608700000|2022-11-16 14:25:00|174.93|172.33|175.5|172.9|176.05|173.45|174.93|172.33|0
1668609000000|2022-11-16 14:30:00|175.42|172.82|172.83|170.23|175.89|173.29|171.94|169.34|0
1668609300000|2022-11-16 14:35:00|173.44|170.84|172.43|169.83|174.75|172.15|172.27|169.67|0
1668609600000|2022-11-16 14:40:00|172.5|169.9|173.42|170.82|174.2|171.6|172.43|169.83|0
1668609900000|2022-11-16 14:45:00|173.58|170.98|177.57|174.97|177.8|175.2|172.04|169.44|0
1668610200000|2022-11-16 14:50:00|177.33|174.73|177.25|174.65|178.27|175.67|175.54|172.94|0
1668610500000|2022-11-16 14:55:00|177.41|174.81|176.55|173.95|178.27|175.67|176.08|173.48|0
1668610800000|2022-11-16 15:00:00|176.78|174.18|176.23|173.63|176.86|174.26|174.84|172.24|0
1668611100000|2022-11-16 15:05:00|176.16|173.56|176.78|174.18|177.71|175.11|174.99|172.39|0
1668611400000|2022-11-16 15:10:00|176.39|173.79|176.38|173.78|177.01|174.41|174.45|171.85|0
1668611700000|2022-11-16 15:15:00|176.62|174.02|177.79|175.19|178.18|175.58|176.46|173.86|0
1668612000000|2022-11-16 15:20:00|177.63|175.03|176.46|173.86|177.63|175.03|175.76|173.16|0
1668612300000|2022-11-16 15:25:00|176.38|173.78|176.38|173.78|177|174.4|175.14|172.54|0
1668612600000|2022-11-16 15:30:00|176.61|174.01|174.44|171.84|177.08|174.48|173.9|171.3|0
1668612900000|2022-11-16 15:35:00|174.67|172.07|176.22|173.62|176.53|173.93|174.67|172.07|0
1668613200000|2022-11-16 15:40:00|176.3|173.7|176.68|174.08|176.76|174.16|175.21|172.61|0
1668613500000|2022-11-16 15:45:00|176.76|174.16|176.27|173.67|177.93|175.33|175.49|172.89|0
1668613800000|2022-11-16 15:50:00|176.5|173.9|179.33|176.73|179.49|176.89|176.19|173.59|0
1668614100000|2022-11-16 15:55:00|179.09|176.49|178.46|175.86|179.25|176.65|178.22|175.62|0
1668614400000|2022-11-16 16:00:00|178.62|176.02|177.36|174.76|178.78|176.18|177.2|174.6|0
1668614700000|2022-11-16 16:05:00|177.44|174.84|177.71|175.11|178.06|175.46|176.77|174.17|0
1668615000000|2022-11-16 16:10:00|177.75|175.15|177.04|174.44|178.53|175.93|176.77|174.17|0
1668615300000|2022-11-16 16:15:00|177.2|174.6|176.33|173.73|177.67|175.07|176.18|173.58|0
1668615600000|2022-11-16 16:20:00|176.49|173.89|175.86|173.26|176.96|174.36|175.63|173.03|0
1668615900000|2022-11-16 16:25:00|175.94|173.34|176.09|173.49|176.33|173.73|175.01|172.41|0
1668616200000|2022-11-16 16:30:00|176.16|173.56|176.39|173.79|176.47|173.87|174.92|172.32|0
1668616500000|2022-11-16 16:35:00|176.47|173.87|176.78|174.18|177.41|174.81|176.32|173.72|0
1668616800000|2022-11-16 16:40:00|176.94|174.34|176.39|173.79|177.02|174.42|175.69|173.09|0
1668617100000|2022-11-16 16:45:00|176.31|173.71|175.53|172.93|176.39|173.79|175.15|172.55|0
1668617400000|2022-11-16 16:50:00|175.77|173.17|176|173.4|176.62|174.02|175.14|172.54|0
1668617700000|2022-11-16 16:55:00|176.15|173.55|175.76|173.16|176.19|173.59|174.45|171.85|0
1668618000000|2022-11-16 17:00:00|175.84|173.24|176.77|174.17|177.24|174.64|175.61|173.01|0
1668618300000|2022-11-16 17:05:00|176.85|174.25|175.76|173.16|177.4|174.8|175.45|172.85|0
1668618600000|2022-11-16 17:10:00|175.83|173.23|176.92|174.32|176.92|174.32|175.68|173.08|0
1668618900000|2022-11-16 17:15:00|176.69|174.09|177.23|174.63|177.62|175.02|176.53|173.93|0
1668619200000|2022-11-16 17:20:00|177.08|174.48|177.31|174.71|178.25|175.65|176.76|174.16|0
1668619500000|2022-11-16 17:25:00|177.39|174.79|176.53|173.93|177.39|174.79|176.21|173.61|0
1668619800000|2022-11-16 17:30:00|176.6|174|176.21|173.61|177.15|174.55|175.9|173.3|0
1668620100000|2022-11-16 17:35:00|176.13|173.53|175.82|173.22|176.21|173.61|175.2|172.6|0
1668620400000|2022-11-16 17:40:00|175.74|173.14|174.19|171.59|176.13|173.53|174.04|171.44|0
1668620700000|2022-11-16 17:45:00|174.12|171.52|173.65|171.05|174.27|171.67|172.35|169.75|0
1668621000000|2022-11-16 17:50:00|173.57|170.97|174.65|172.05|175.04|172.44|172.5|169.9|0
1668621300000|2022-11-16 17:55:00|174.5|171.9|175.19|172.59|175.35|172.75|174.42|171.82|0
1668621600000|2022-11-16 18:00:00|175.27|172.67|175.65|173.05|176.67|174.07|175.27|172.67|0
1668621900000|2022-11-16 18:05:00|175.81|173.21|175.57|172.97|176.27|173.67|175.42|172.82|0
1668622200000|2022-11-16 18:10:00|175.5|172.9|175.49|172.89|175.88|173.28|174.64|172.04|0
1668622500000|2022-11-16 18:15:00|175.42|172.82|176.42|173.82|176.42|173.82|175.11|172.51|0
1668622800000|2022-11-16 18:20:00|176.35|173.75|176.03|173.43|176.66|174.06|175.49|172.89|0
1668623100000|2022-11-16 18:25:00|176.11|173.51|176.26|173.66|176.58|173.98|175.26|172.66|0
1668623400000|2022-11-16 18:30:00|176.5|173.9|179.01|176.41|179.08|176.48|175.8|173.2|0
1668623700000|2022-11-16 18:35:00|178.85|176.25|178.22|175.62|179.16|176.56|178.06|175.46|0
1668624000000|2022-11-16 18:40:00|178.29|175.69|177.98|175.38|178.53|175.93|177.55|174.95|0
1668624300000|2022-11-16 18:45:00|178.06|175.46|178.76|176.16|178.76|176.16|177.66|175.06|0
1668624600000|2022-11-16 18:50:00|178.84|176.24|178.92|176.32|179.23|176.63|178.37|175.77|0
1668624900000|2022-11-16 18:55:00|179|176.4|179.78|177.18|180.18|177.58|178.52|175.92|0
1668625200000|2022-11-16 19:00:00|179.86|177.26|178.75|176.15|180.18|177.58|178.52|175.92|0
1668625500000|2022-11-16 19:05:00|178.68|176.08|178.36|175.76|179.54|176.94|178.36|175.76|0
1668625800000|2022-11-16 19:10:00|178.44|175.84|177.84|175.24|178.52|175.92|177.21|174.61|0
1668626100000|2022-11-16 19:15:00|177.76|175.16|177.83|175.23|178.62|176.02|177.36|174.76|0
1668626400000|2022-11-16 19:20:00|177.99|175.39|177.12|174.52|178.15|175.55|176.89|174.29|0
1668626700000|2022-11-16 19:25:00|177.05|174.45|177.12|174.52|177.44|174.84|176.34|173.74|0
1668627000000|2022-11-16 19:30:00|176.97|174.37|178.93|176.33|179.65|177.05|176.97|174.37|0
1668627300000|2022-11-16 19:35:00|178.7|176.1|177.04|174.44|179.09|176.49|175.71|173.11|0
1668627600000|2022-11-16 19:40:00|176.96|174.36|177.43|174.83|177.51|174.91|176.18|173.58|0
1668627900000|2022-11-16 19:45:00|177.27|174.67|177.82|175.22|177.98|175.38|176.88|174.28|0
1668628200000|2022-11-16 19:50:00|177.74|175.14|176.56|173.96|177.9|175.3|176.02|173.42|0
1668628500000|2022-11-16 19:55:00|176.48|173.88|175.86|173.26|176.87|174.27|175.7|173.1|0
1668628800000|2022-11-16 20:00:00|176.01|173.41|177.18|174.58|177.58|174.98|175.54|172.94|0
1668629100000|2022-11-16 20:05:00|177.26|174.66|179.39|176.79|179.95|177.35|176.87|174.27|0
1668629400000|2022-11-16 20:10:00|179.15|176.55|178.84|176.24|179.55|176.95|178.6|176|0
1668629700000|2022-11-16 20:15:00|178.76|176.16|179.47|176.87|180.1|177.5|178.36|175.76|0
1668630000000|2022-11-16 20:20:00|179.55|176.95|178.51|175.91|179.63|177.03|178.44|175.84|0
1668630300000|2022-11-16 20:25:00|178.44|175.84|177.34|174.74|178.44|175.84|176.71|174.11|0
1668630600000|2022-11-16 20:30:00|177.5|174.9|178.6|176|178.6|176|176.55|173.95|0
1668630900000|2022-11-16 20:35:00|178.21|175.61|177.97|175.37|178.52|175.92|177.49|174.89|0
1668631200000|2022-11-16 20:40:00|177.81|175.21|175.84|173.24|178.52|175.92|175.84|173.24|0
1668631500000|2022-11-16 20:45:00|176|173.4|176.07|173.47|176.78|174.18|175.99|173.39|0
1668631800000|2022-11-16 20:50:00|175.37|172.77|175.21|172.61|175.92|173.32|174.59|171.99|0
1668632100000|2022-11-16 20:55:00|175.99|173.39|177.01|174.41|177.41|174.81|175.91|173.31|0
1668632400000|2022-11-16 21:00:00|176.93|174.33|175.91|173.31|177.09|174.49|175.91|173.31|0
1668632700000|2022-11-16 21:05:00|175.99|173.39|175.75|173.15|176.46|173.86|175.44|172.84|0
1668633000000|2022-11-16 21:10:00|175.67|173.07|173.88|171.28|175.75|173.15|173.88|171.28|0
1668633300000|2022-11-16 21:15:00|174.21|171.41|174.91|172.11|174.91|172.11|174.21|171.41|0
1668633600000|2022-11-16 21:20:00|175.14|172.34|173.7|170.9|175.69|172.89|173.12|170.32|0
1668633900000|2022-11-16 21:25:00|173.66|170.86|174.28|171.48|174.36|171.56|173.59|170.79|0
1668634200000|2022-11-16 21:30:00|174.36|171.56|174.98|172.18|175.37|172.57|174.36|171.56|0
1668634500000|2022-11-16 21:35:00|175.02|172.22|175.21|172.41|175.21|172.41|174.82|172.02|0
1668634800000|2022-11-16 21:40:00|175.13|172.33|175.29|172.49|175.64|172.84|175.02|172.22|0
1668635100000|2022-11-16 21:45:00|175.44|172.64|175.33|172.53|175.68|172.88|175.01|172.21|0
1668635400000|2022-11-16 21:50:00|175.29|172.49|175.2|172.4|175.36|172.56|174.66|171.86|0
1668635700000|2022-11-16 21:55:00|175.13|172.33|175.26|172.46|175.75|172.95|175.09|172.29|0
1668636000000|2022-11-16 22:00:00|175.27|172.47|175.21|172.41|175.33|172.53|175.19|172.39|0
1668636300000|2022-11-16 22:05:00|175.2|172.4|175.34|172.54|175.34|172.54|175.15|172.35|0
1668636600000|2022-11-16 22:10:00|175.25|172.45|175.29|172.49|175.46|172.66|175.25|172.45|0
1668636900000|2022-11-16 22:15:00|175.31|172.51|175.32|172.52|175.43|172.63|175.26|172.46|0
1668637200000|2022-11-16 22:20:00|175.3|172.5|175.26|172.46|175.36|172.56|175.26|172.46|0
1668637500000|2022-11-16 22:25:00|175.25|172.45|175.33|172.53|175.35|172.55|175.25|172.45|0
1668637800000|2022-11-16 22:30:00|175.34|172.54|175.35|172.55|175.37|172.57|175.33|172.53|0
1668638100000|2022-11-16 22:35:00|175.36|172.56|175.15|172.35|175.36|172.56|175.13|172.33|0
1668638400000|2022-11-16 22:40:00|175.13|172.33|175.01|172.21|175.13|172.33|174.97|172.17|0
1668638700000|2022-11-16 22:45:00|174.98|172.18|175.05|172.25|175.05|172.25|174.82|172.02|0
1668639000000|2022-11-16 22:50:00|175.01|172.21|174.75|171.95|175.02|172.22|174.7|171.9|0
1668639300000|2022-11-16 22:55:00|174.77|171.97|174.55|171.75|174.87|172.07|174.44|171.64|0
1668639600000|2022-11-16 23:00:00|174.05|171.25|174.63|171.83|174.71|171.91|173.97|171.17|0
1668639900000|2022-11-16 23:05:00|174.51|171.71|174.63|171.83|174.7|171.9|174.24|171.44|0
1668640200000|2022-11-16 23:10:00|174.55|171.75|174.86|172.06|174.93|172.13|174.31|171.51|0
1668640500000|2022-11-16 23:15:00|174.78|171.98|174.78|171.98|175.17|172.37|174.7|171.9|0
1668640800000|2022-11-16 23:20:00|174.85|172.05|175.01|172.21|175.16|172.36|174.62|171.82|0
1668641100000|2022-11-16 23:25:00|174.97|172.17|174.77|171.97|175.09|172.29|174.77|171.97|0
1668641400000|2022-11-16 23:30:00|174.85|172.05|174.85|172.05|175.01|172.21|174.69|171.89|0
1668641700000|2022-11-16 23:35:00|174.77|171.97|174.69|171.89|175|172.2|174.69|171.89|0
1668642000000|2022-11-16 23:40:00|174.77|171.97|174.61|171.81|174.77|171.97|174.42|171.62|0
1668642300000|2022-11-16 23:45:00|174.69|171.89|174.61|171.81|174.92|172.12|174.45|171.65|0
1668642600000|2022-11-16 23:50:00|174.65|171.85|174.76|171.96|174.92|172.12|174.37|171.57|0
1668642900000|2022-11-16 23:55:00|174.68|171.88|174.45|171.65|174.84|172.04|174.45|171.65|0
1668643200000|2022-11-17 00:00:00|174.49|171.69|174.21|171.41|174.6|171.8|173.98|171.18|0
1668643500000|2022-11-17 00:05:00|174.13|171.33|173.9|171.1|174.21|171.41|173.86|171.06|0
1668643800000|2022-11-17 00:10:00|173.86|171.06|174.01|171.21|174.13|171.33|173.86|171.06|0
1668644100000|2022-11-17 00:15:00|174.05|171.25|174.59|171.79|174.83|172.03|174.05|171.25|0
1668644400000|2022-11-17 00:20:00|174.63|171.83|174.51|171.71|174.63|171.83|174.28|171.48|0
1668644700000|2022-11-17 00:25:00|174.59|171.79|174.24|171.44|174.59|171.79|174.05|171.25|0
1668645000000|2022-11-17 00:30:00|174.2|171.4|174.55|171.75|174.82|172.02|174.2|171.4|0
1668645300000|2022-11-17 00:35:00|174.51|171.71|174.66|171.86|174.66|171.86|174.43|171.63|0
1668645600000|2022-11-17 00:40:00|174.63|171.83|175.13|172.33|175.21|172.41|174.58|171.78|0
1668645900000|2022-11-17 00:45:00|175.21|172.41|174.5|171.7|175.21|172.41|174.43|171.63|0
1668646200000|2022-11-17 00:50:00|174.35|171.55|174.66|171.86|174.7|171.9|174.35|171.55|0
1668646500000|2022-11-17 00:55:00|174.58|171.78|174.11|171.31|174.62|171.82|174.03|171.23|0
1668646800000|2022-11-17 01:00:00|174.03|171.23|174.15|171.35|174.46|171.66|173.8|171|0
1668647100000|2022-11-17 01:05:00|174.11|171.31|173.72|170.92|174.42|171.62|173.64|170.84|0
1668647400000|2022-11-17 01:10:00|173.64|170.84|173.71|170.91|173.95|171.15|173.56|170.76|0
1668647700000|2022-11-17 01:15:00|173.64|170.84|173.94|171.14|174.1|171.3|173.48|170.68|0
1668648000000|2022-11-17 01:20:00|173.99|171.19|174.29|171.49|174.33|171.53|173.87|171.07|0
1668648300000|2022-11-17 01:25:00|174.33|171.53|174.41|171.61|174.49|171.69|174.1|171.3|0
1668648600000|2022-11-17 01:30:00|174.48|171.68|174.33|171.53|174.48|171.68|174.17|171.37|0
1668648900000|2022-11-17 01:35:00|174.37|171.57|174.48|171.68|174.95|172.15|174.32|171.52|0
1668649200000|2022-11-17 01:40:00|174.56|171.76|174.79|171.99|174.87|172.07|174.09|171.29|0
1668649500000|2022-11-17 01:45:00|174.87|172.07|175.33|172.53|175.49|172.69|174.71|171.91|0
1668649800000|2022-11-17 01:50:00|175.37|172.57|175.8|173|175.8|173|175.37|172.57|0
1668650100000|2022-11-17 01:55:00|175.76|172.96|175.64|172.84|176.11|173.31|175.64|172.84|0
1668650400000|2022-11-17 02:00:00|175.72|172.92|175.64|172.84|175.72|172.92|175.33|172.53|0
1668650700000|2022-11-17 02:05:00|175.8|173|176.34|173.54|176.42|173.62|175.72|172.92|0
1668651000000|2022-11-17 02:10:00|176.26|173.46|176.5|173.7|176.81|174.01|176.18|173.38|0
1668651300000|2022-11-17 02:15:00|176.58|173.78|176.42|173.62|176.65|173.85|176.42|173.62|0
1668651600000|2022-11-17 02:20:00|176.49|173.69|176.96|174.16|176.97|174.17|176.49|173.69|0
1668651900000|2022-11-17 02:25:00|176.93|174.13|176.88|174.08|177.12|174.32|176.81|174.01|0
1668652200000|2022-11-17 02:30:00|176.96|174.16|176.49|173.69|177.04|174.24|176.33|173.53|0
1668652500000|2022-11-17 02:35:00|176.41|173.61|176.41|173.61|176.8|174|176.41|173.61|0
1668652800000|2022-11-17 02:40:00|176.49|173.69|176.4|173.6|176.49|173.69|176.01|173.21|0
1668653100000|2022-11-17 02:45:00|176.33|173.53|176.09|173.29|176.33|173.53|175.93|173.13|0
1668653400000|2022-11-17 02:50:00|176.17|173.37|176.09|173.29|176.4|173.6|175.93|173.13|0
1668653700000|2022-11-17 02:55:00|176.13|173.33|176.01|173.21|176.24|173.44|175.85|173.05|0
1668654000000|2022-11-17 03:00:00|175.93|173.13|176.79|173.99|176.87|174.07|175.93|173.13|0
1668654300000|2022-11-17 03:05:00|176.75|173.95|176.55|173.75|176.95|174.15|176.32|173.52|0
1668654600000|2022-11-17 03:10:00|176.47|173.67|176.31|173.51|176.55|173.75|176.23|173.43|0
1668654900000|2022-11-17 03:15:00|176.39|173.59|176.31|173.51|176.63|173.83|176.23|173.43|0
1668655200000|2022-11-17 03:20:00|176.23|173.43|176.39|173.59|176.47|173.67|176.15|173.35|0
1668655500000|2022-11-17 03:25:00|176.31|173.51|176.54|173.74|176.78|173.98|176.31|173.51|0
1668655800000|2022-11-17 03:30:00|176.58|173.78|176.62|173.82|176.7|173.9|176.38|173.58|0
1668656100000|2022-11-17 03:35:00|176.58|173.78|176.42|173.62|176.62|173.82|176.38|173.58|0
1668656400000|2022-11-17 03:40:00|176.38|173.58|176.3|173.5|176.42|173.62|176.14|173.34|0
1668656700000|2022-11-17 03:45:00|176.22|173.42|176.22|173.42|176.3|173.5|176.06|173.26|0
1668657000000|2022-11-17 03:50:00|176.14|173.34|176.06|173.26|176.3|173.5|175.98|173.18|0
1668657300000|2022-11-17 03:55:00|175.98|173.18|175.74|172.94|176.06|173.26|175.67|172.87|0
1668657600000|2022-11-17 04:00:00|175.67|172.87|175.9|173.1|175.9|173.1|175.59|172.79|0
1668657900000|2022-11-17 04:05:00|175.98|173.18|176.05|173.25|176.13|173.33|175.9|173.1|0
1668658200000|2022-11-17 04:10:00|176.13|173.33|175.74|172.94|176.13|173.33|175.74|172.94|0
1668658500000|2022-11-17 04:15:00|175.82|173.02|175.73|172.93|175.97|173.17|175.58|172.78|0
1668658800000|2022-11-17 04:20:00|175.81|173.01|175.73|172.93|175.81|173.01|175.5|172.7|0
1668659100000|2022-11-17 04:25:00|175.69|172.89|175.57|172.77|175.81|173.01|175.57|172.77|0
1668659400000|2022-11-17 04:30:00|175.65|172.85|175.96|173.16|175.96|173.16|175.57|172.77|0
1668659700000|2022-11-17 04:35:00|175.88|173.08|175.96|173.16|176.04|173.24|175.8|173|0
1668660000000|2022-11-17 04:40:00|176.04|173.24|176.12|173.32|176.12|173.32|175.88|173.08|0
1668660300000|2022-11-17 04:45:00|176.04|173.24|175.96|173.16|176.04|173.24|175.8|173|0
1668660600000|2022-11-17 04:50:00|175.92|173.12|176.11|173.31|176.19|173.39|175.88|173.08|0
1668660900000|2022-11-17 04:55:00|176.03|173.23|176.5|173.7|176.5|173.7|176.03|173.23|0
1668661200000|2022-11-17 05:00:00|176.42|173.62|175.71|172.91|176.5|173.7|175.64|172.84|0
1668661500000|2022-11-17 05:05:00|175.64|172.84|175.63|172.83|175.95|173.15|175.56|172.76|0
1668661800000|2022-11-17 05:10:00|175.56|172.76|175.52|172.72|175.79|172.99|175.47|172.67|0
1668662100000|2022-11-17 05:15:00|175.47|172.67|174.69|171.89|175.47|172.67|174.61|171.81|0
1668662400000|2022-11-17 05:20:00|174.77|171.97|174.46|171.66|174.85|172.05|174.15|171.35|0
1668662700000|2022-11-17 05:25:00|174.34|171.54|174.45|171.65|174.53|171.73|174.3|171.5|0
1668663000000|2022-11-17 05:30:00|174.49|171.69|174.76|171.96|174.84|172.04|174.45|171.65|0
1668663300000|2022-11-17 05:35:00|174.84|172.04|174.61|171.81|174.84|172.04|174.53|171.73|0
1668663600000|2022-11-17 05:40:00|174.53|171.73|174.6|171.8|174.68|171.88|174.1|171.3|0
1668663900000|2022-11-17 05:45:00|174.68|171.88|174.91|172.11|174.91|172.11|174.6|171.8|0
1668664200000|2022-11-17 05:50:00|174.87|172.07|174.91|172.11|174.99|172.19|174.75|171.95|0
1668664500000|2022-11-17 05:55:00|174.83|172.03|175.3|172.5|175.3|172.5|174.68|171.88|0
1668664800000|2022-11-17 06:00:00|175.38|172.58|174.2|171.4|175.38|172.58|174.13|171.33|0
1668665100000|2022-11-17 06:05:00|174.13|171.33|174.05|171.25|174.28|171.48|173.66|170.86|0
1668665400000|2022-11-17 06:10:00|173.97|171.17|173.66|170.86|173.97|171.17|173.42|170.62|0
1668665700000|2022-11-17 06:15:00|173.73|170.93|173.73|170.93|174.01|171.21|173.58|170.78|0
1668666000000|2022-11-17 06:20:00|173.81|171.01|173.96|171.16|174.12|171.32|173.81|171.01|0
1668666300000|2022-11-17 06:25:00|174.04|171.24|173.19|170.39|174.08|171.28|173.11|170.31|0
1668666600000|2022-11-17 06:30:00|173.26|170.46|173.26|170.46|173.49|170.69|172.99|170.19|0
1668666900000|2022-11-17 06:35:00|173.3|170.5|172.87|170.07|173.34|170.54|172.72|169.92|0
1668667200000|2022-11-17 06:40:00|172.95|170.15|172.56|169.76|173.03|170.23|172.56|169.76|0
1668667500000|2022-11-17 06:45:00|172.52|169.72|171.48|168.68|172.64|169.84|171.25|168.45|0
1668667800000|2022-11-17 06:50:00|171.56|168.76|171.94|169.14|172.17|169.37|171.52|168.72|0
1668668100000|2022-11-17 06:55:00|172.02|169.22|171.86|169.06|172.25|169.45|171.86|169.06|0
1668668400000|2022-11-17 07:00:00|171.71|168.91|171.63|168.83|172.32|169.52|171.52|168.72|0
1668668700000|2022-11-17 07:05:00|171.74|168.94|171.78|168.98|172.09|169.29|171.4|168.6|0
1668669000000|2022-11-17 07:10:00|171.7|168.9|173.25|170.45|173.6|170.8|171.7|168.9|0
1668669300000|2022-11-17 07:15:00|173.21|170.41|173.17|170.37|173.67|170.87|173.17|170.37|0
1668669600000|2022-11-17 07:20:00|173.13|170.33|173.52|170.72|173.75|170.95|173.02|170.22|0
1668669900000|2022-11-17 07:25:00|173.48|170.68|173.28|170.48|173.67|170.87|173.05|170.25|0
1668670200000|2022-11-17 07:30:00|173.2|170.4|171.89|169.09|173.2|170.4|171.66|168.86|0
1668670500000|2022-11-17 07:35:00|171.74|168.94|171.66|168.86|172.08|169.28|170.9|168.1|0
1668670800000|2022-11-17 07:40:00|171.74|168.94|172.12|169.32|172.2|169.4|171.66|168.86|0
1668671100000|2022-11-17 07:45:00|172.2|169.4|172.89|170.09|173.12|170.32|172.12|169.32|0
1668671400000|2022-11-17 07:50:00|172.81|170.01|172.96|170.16|173.27|170.47|172.58|169.78|0
1668671700000|2022-11-17 07:55:00|172.88|170.08|172.65|169.85|173.04|170.24|172.15|169.35|0
1668672000000|2022-11-17 08:00:00|172.57|169.77|171.65|168.85|172.65|169.85|171.11|168.31|0
1668672300000|2022-11-17 08:05:00|171.63|169.03|172.7|170.1|172.7|170.1|171.09|168.49|0
1668672600000|2022-11-17 08:10:00|172.62|170.02|172.31|169.71|172.62|170.02|172.01|169.41|0
1668672900000|2022-11-17 08:15:00|172.28|169.68|171.31|168.71|172.43|169.83|170.47|167.87|0
1668673200000|2022-11-17 08:20:00|171.2|168.6|172.23|169.63|172.35|169.75|170.93|168.33|0
1668673500000|2022-11-17 08:25:00|172.31|169.71|172.61|170.01|172.92|170.32|172.15|169.55|0
1668673800000|2022-11-17 08:30:00|172.77|170.17|172.69|170.09|173.43|170.83|172.69|170.09|0
1668674100000|2022-11-17 08:35:00|172.61|170.01|172.84|170.24|172.92|170.32|172.15|169.55|0
1668674400000|2022-11-17 08:40:00|172.92|170.32|173.5|170.9|173.69|171.09|172.76|170.16|0
1668674700000|2022-11-17 08:45:00|173.46|170.86|173.46|170.86|173.77|171.17|172.99|170.39|0
1668675000000|2022-11-17 08:50:00|173.53|170.93|174.54|171.94|174.66|172.06|173.38|170.78|0
1668675300000|2022-11-17 08:55:00|174.62|172.02|174.85|172.25|174.85|172.25|174.23|171.63|0
1668675600000|2022-11-17 09:00:00|174.89|172.29|175.47|172.87|175.55|172.95|174.46|171.86|0
1668675900000|2022-11-17 09:05:00|175.39|172.79|176.13|173.53|176.49|173.89|175.16|172.56|0
1668676200000|2022-11-17 09:10:00|176.25|173.65|176.17|173.57|176.25|173.65|175.54|172.94|0
1668676500000|2022-11-17 09:15:00|176.13|173.53|175.62|173.02|176.17|173.57|175.5|172.9|0
1668676800000|2022-11-17 09:20:00|175.46|172.86|175.7|173.1|176.09|173.49|175.23|172.63|0
1668677100000|2022-11-17 09:25:00|175.77|173.17|175.93|173.33|175.93|173.33|175.38|172.78|0
1668677400000|2022-11-17 09:30:00|176.01|173.41|177.97|175.37|178.29|175.69|175.85|173.25|0
1668677700000|2022-11-17 09:35:00|178.05|175.45|178.76|176.16|179.28|176.68|178.05|175.45|0
1668678000000|2022-11-17 09:40:00|178.72|176.12|178.6|176|178.76|176.16|178.13|175.53|0
1668678300000|2022-11-17 09:45:00|178.52|175.92|178.84|176.24|178.84|176.24|178.2|175.6|0
1668678600000|2022-11-17 09:50:00|178.92|176.32|179.47|176.87|180.27|177.67|178.92|176.32|0
1668678900000|2022-11-17 09:55:00|179.55|176.95|179.63|177.03|180.19|177.59|179.47|176.87|0
1668679200000|2022-11-17 10:00:00|179.55|176.95|179.62|177.02|179.63|177.03|178.67|176.07|0
1668679500000|2022-11-17 10:05:00|179.54|176.94|178.07|175.47|179.62|177.02|176.27|173.67|0
1668679800000|2022-11-17 10:10:00|178.11|175.51|178.02|175.42|178.94|176.34|178.02|175.42|0
1668680100000|2022-11-17 10:15:00|177.94|175.34|177.43|174.83|178.18|175.58|177.39|174.79|0
1668680400000|2022-11-17 10:20:00|177.47|174.87|177.15|174.55|177.78|175.18|177.07|174.47|0
1668680700000|2022-11-17 10:25:00|177.07|174.47|176.67|174.07|177.15|174.55|176.52|173.92|0
1668681000000|2022-11-17 10:30:00|176.63|174.03|178.01|175.41|178.02|175.42|176.63|174.03|0
1668681300000|2022-11-17 10:35:00|178.17|175.57|177.93|175.33|178.57|175.97|177.77|175.17|0
1668681600000|2022-11-17 10:40:00|178.01|175.41|177.93|175.33|178.49|175.89|177.85|175.25|0
1668681900000|2022-11-17 10:45:00|178.09|175.49|179.68|177.08|179.96|177.36|178.01|175.41|0
1668682200000|2022-11-17 10:50:00|179.84|177.24|183.06|180.46|183.06|180.46|179.84|177.24|0
1668682500000|2022-11-17 10:55:00|182.9|180.3|184.55|181.95|184.59|181.99|181.74|179.14|0
1668682800000|2022-11-17 11:00:00|184.59|181.99|183.69|181.09|184.83|182.23|183.13|180.53|0
1668683100000|2022-11-17 11:05:00|183.61|181.01|183.2|180.6|183.69|181.09|183|180.4|0
1668683400000|2022-11-17 11:10:00|183.28|180.68|184.42|181.82|184.5|181.9|183.28|180.68|0
1668683700000|2022-11-17 11:15:00|184.5|181.9|184.5|181.9|184.58|181.98|183.85|181.25|0
1668684000000|2022-11-17 11:20:00|184.58|181.98|185.07|182.47|185.64|183.04|184.09|181.49|0
1668684300000|2022-11-17 11:25:00|185.15|182.55|185.47|182.87|185.8|183.2|184.98|182.38|0
1668684600000|2022-11-17 11:30:00|185.6|183|185.06|182.46|185.63|183.03|184.74|182.14|0
1668684900000|2022-11-17 11:35:00|184.98|182.38|186.86|184.26|187.68|185.08|184.61|182.01|0
1668685200000|2022-11-17 11:40:00|186.82|184.22|186.69|184.09|187.68|185.08|186.61|184.01|0
1668685500000|2022-11-17 11:45:00|186.61|184.01|185.87|183.27|186.69|184.09|185.34|182.74|0
1668685800000|2022-11-17 11:50:00|185.54|182.94|184.93|182.33|185.54|182.94|184.48|181.88|0
1668686100000|2022-11-17 11:55:00|184.97|182.37|184.28|181.68|185.3|182.7|184.28|181.68|0
1668686400000|2022-11-17 12:00:00|184.23|181.63|185.29|182.69|185.29|182.69|183.67|181.07|0
1668686700000|2022-11-17 12:05:00|185.46|182.86|185.21|182.61|186.23|183.63|185.21|182.61|0
1668687000000|2022-11-17 12:10:00|185.29|182.69|185.7|183.1|186.19|183.59|185.29|182.69|0
1668687300000|2022-11-17 12:15:00|185.66|183.06|185.61|183.01|185.86|183.26|185.12|182.52|0
1668687600000|2022-11-17 12:20:00|185.69|183.09|185.86|183.26|186.59|183.99|185.37|182.77|0
1668687900000|2022-11-17 12:25:00|185.94|183.34|185.85|183.25|186.1|183.5|184.39|181.79|0
1668688200000|2022-11-17 12:30:00|185.9|183.3|186.75|184.15|186.84|184.24|185.53|182.93|0
1668688500000|2022-11-17 12:35:00|186.84|184.24|187.82|185.22|187.82|185.22|186.55|183.95|0
1668688800000|2022-11-17 12:40:00|187.9|185.3|188.15|185.55|188.4|185.8|187.08|184.48|0
1668689100000|2022-11-17 12:45:00|188.32|185.72|188.48|185.88|188.98|186.38|187.98|185.38|0
1668689400000|2022-11-17 12:50:00|188.4|185.8|187.98|185.38|188.73|186.13|187.81|185.21|0
1668689700000|2022-11-17 12:55:00|188.06|185.46|188.56|185.96|188.97|186.37|187.9|185.3|0
1668690000000|2022-11-17 13:00:00|188.39|185.79|191.1|188.5|191.1|188.5|188.39|185.79|0
1668690300000|2022-11-17 13:05:00|190.93|188.33|192.19|189.59|192.27|189.67|190.85|188.25|0
1668690600000|2022-11-17 13:10:00|192.35|189.75|191.76|189.16|192.86|190.26|191.68|189.08|0
1668690900000|2022-11-17 13:15:00|191.68|189.08|191.01|188.41|191.85|189.25|190.92|188.32|0
1668691200000|2022-11-17 13:20:00|190.97|188.37|190.92|188.32|192.1|189.5|190.67|188.07|0
1668691500000|2022-11-17 13:25:00|191|188.4|191.21|188.61|191.42|188.82|190.71|188.11|0
1668691800000|2022-11-17 13:30:00|190.88|188.28|191.25|188.65|191.75|189.15|189.21|186.61|0
1668692100000|2022-11-17 13:35:00|191.34|188.74|193.18|190.58|193.44|190.84|191.17|188.57|0
1668692400000|2022-11-17 13:40:00|193.27|190.67|192.59|189.99|193.86|191.26|192.34|189.74|0
1668692700000|2022-11-17 13:45:00|192.68|190.08|193.43|190.83|193.86|191.26|192.51|189.91|0
1668693000000|2022-11-17 13:50:00|193.35|190.75|194.52|191.92|195.2|192.6|192.6|190|0
1668693300000|2022-11-17 13:55:00|194.43|191.83|195.36|192.76|195.62|193.02|194.43|191.83|0
1668693600000|2022-11-17 14:00:00|195.45|192.85|194.94|192.34|196.13|193.53|194.34|191.74|0
1668693900000|2022-11-17 14:05:00|194.85|192.25|194.17|191.57|195.53|192.93|194.09|191.49|0
1668694200000|2022-11-17 14:10:00|194.09|191.49|193.74|191.14|194.59|191.99|193.58|190.98|0
1668694500000|2022-11-17 14:15:00|193.58|190.98|194.59|191.99|194.59|191.99|193.49|190.89|0
1668694800000|2022-11-17 14:20:00|194.55|191.95|194.93|192.33|195.01|192.41|194.29|191.69|0
1668695100000|2022-11-17 14:25:00|195.1|192.5|195.09|192.49|196.46|193.86|194.67|192.07|0
1668695400000|2022-11-17 14:30:00|195.01|192.41|193.57|190.97|195.01|192.41|192.3|189.7|0
1668695700000|2022-11-17 14:35:00|193.4|190.8|193.65|191.05|194.5|191.9|192.13|189.53|0
1668696000000|2022-11-17 14:40:00|194.07|191.47|192.21|189.61|194.24|191.64|192.05|189.45|0
1668696300000|2022-11-17 14:45:00|192.47|189.87|190.35|187.75|192.47|189.87|189.68|187.08|0
1668696600000|2022-11-17 14:50:00|190.43|187.83|192.82|190.22|192.82|190.22|189.85|187.25|0
1668696900000|2022-11-17 14:55:00|192.57|189.97|194.77|192.17|194.94|192.34|192.4|189.8|0
1668697200000|2022-11-17 15:00:00|194.68|192.08|192.99|190.39|195.36|192.76|192.99|190.39|0
1668697500000|2022-11-17 15:05:00|193.07|190.47|193.32|190.72|193.58|190.98|192.14|189.54|0
1668697800000|2022-11-17 15:10:00|193.41|190.81|192.48|189.88|194.08|191.48|192.06|189.46|0
1668698100000|2022-11-17 15:15:00|192.39|189.79|189.79|187.19|192.73|190.13|189.79|187.19|0
1668698400000|2022-11-17 15:20:00|189.96|187.36|190.46|187.86|190.79|188.19|189.29|186.69|0
1668698700000|2022-11-17 15:25:00|190.38|187.78|189.21|186.61|190.38|187.78|188.54|185.94|0
1668699000000|2022-11-17 15:30:00|189.12|186.52|189.85|187.25|190.29|187.69|188.6|186|0
1668699300000|2022-11-17 15:35:00|189.68|187.08|190.01|187.41|190.1|187.5|189.01|186.41|0
1668699600000|2022-11-17 15:40:00|190.1|187.5|190.26|187.66|190.6|188|189.1|186.5|0
1668699900000|2022-11-17 15:45:00|190.43|187.83|191.94|189.34|192.62|190.02|190.43|187.83|0
1668700200000|2022-11-17 15:50:00|192.11|189.51|191.77|189.17|192.36|189.76|191.18|188.58|0
1668700500000|2022-11-17 15:55:00|191.86|189.26|192.78|190.18|193.04|190.44|191.69|189.09|0
1668700800000|2022-11-17 16:00:00|192.95|190.35|192.36|189.76|193.04|190.44|191.52|188.92|0
1668701100000|2022-11-17 16:05:00|192.27|189.67|193.12|190.52|193.12|190.52|190.67|188.07|0
1668701400000|2022-11-17 16:10:00|192.95|190.35|192.27|189.67|193.71|191.11|192.27|189.67|0
1668701700000|2022-11-17 16:15:00|192.23|189.63|193.12|190.52|193.46|190.86|191.76|189.16|0
1668702000000|2022-11-17 16:20:00|193.21|190.61|191.61|189.01|194.56|191.96|191.57|188.97|0
1668702300000|2022-11-17 16:25:00|191.53|188.93|189.5|186.9|191.86|189.26|189.25|186.65|0
1668702600000|2022-11-17 16:30:00|189.59|186.99|188.58|185.98|190.18|187.58|188.58|185.98|0
1668702900000|2022-11-17 16:35:00|188.5|185.9|188.5|185.9|189|186.4|188.08|185.48|0
1668703200000|2022-11-17 16:40:00|188.41|185.81|188.49|185.89|189|186.4|188.16|185.56|0
1668703500000|2022-11-17 16:45:00|188.54|185.94|188.74|186.14|188.83|186.23|187.49|184.89|0
1668703800000|2022-11-17 16:50:00|188.66|186.06|188.41|185.81|189.16|186.56|187.74|185.14|0
1668704100000|2022-11-17 16:55:00|188.32|185.72|183.21|180.61|188.32|185.72|183.13|180.53|0
1668704400000|2022-11-17 17:00:00|183.13|180.53|182.23|179.63|183.29|180.69|181.82|179.22|0
1668704700000|2022-11-17 17:05:00|182.31|179.71|182.39|179.79|182.96|180.36|181.66|179.06|0
1668705000000|2022-11-17 17:10:00|182.47|179.87|182.79|180.19|182.88|180.28|181.66|179.06|0
1668705300000|2022-11-17 17:15:00|182.63|180.03|182.68|180.08|184.81|182.21|181.9|179.3|0
1668705600000|2022-11-17 17:20:00|182.84|180.24|183.57|180.97|184.06|181.46|182.76|180.16|0
1668705900000|2022-11-17 17:25:00|183.65|181.05|183.81|181.21|183.98|181.38|183.24|180.64|0
1668706200000|2022-11-17 17:30:00|183.98|181.38|184.63|182.03|184.79|182.19|182.83|180.23|0
1668706500000|2022-11-17 17:35:00|184.55|181.95|183.24|180.64|184.63|182.03|183.24|180.64|0
1668706800000|2022-11-17 17:40:00|183.16|180.56|182.58|179.98|183.4|180.8|182.34|179.74|0
1668707100000|2022-11-17 17:45:00|182.67|180.07|181.85|179.25|182.75|180.15|181.69|179.09|0
1668707400000|2022-11-17 17:50:00|181.77|179.17|180.32|177.72|181.85|179.25|179.52|176.92|0
1668707700000|2022-11-17 17:55:00|180.4|177.8|179.75|177.15|180.64|178.04|179.03|176.43|0
1668708000000|2022-11-17 18:00:00|179.83|177.23|179.67|177.07|179.83|177.23|178.87|176.27|0
1668708300000|2022-11-17 18:05:00|179.83|177.23|180.23|177.63|180.35|177.75|179.11|176.51|0
1668708600000|2022-11-17 18:10:00|180.15|177.55|179.73|177.13|180.21|177.61|178.55|175.95|0
1668708900000|2022-11-17 18:15:00|179.65|177.05|178.53|175.93|179.8|177.2|178.45|175.85|0
1668709200000|2022-11-17 18:20:00|178.45|175.85|179.32|176.72|179.48|176.88|178.13|175.53|0
1668709500000|2022-11-17 18:25:00|179.4|176.8|179.88|177.28|180.12|177.52|179.16|176.56|0
1668709800000|2022-11-17 18:30:00|179.76|177.16|179.84|177.24|180.76|178.16|179.48|176.88|0
1668710100000|2022-11-17 18:35:00|179.88|177.28|178.6|176|180.12|177.52|178.36|175.76|0
1668710400000|2022-11-17 18:40:00|178.52|175.92|179.63|177.03|179.63|177.03|178.36|175.76|0
1668710700000|2022-11-17 18:45:00|179.55|176.95|180.99|178.39|181.08|178.48|179.47|176.87|0
1668711000000|2022-11-17 18:50:00|180.83|178.23|181.23|178.63|181.72|179.12|180.75|178.15|0
1668711300000|2022-11-17 18:55:00|181.31|178.71|180.43|177.83|181.88|179.28|180.19|177.59|0
1668711600000|2022-11-17 19:00:00|180.35|177.75|179.54|176.94|180.67|178.07|179.06|176.46|0
1668711900000|2022-11-17 19:05:00|179.7|177.1|181.08|178.48|181.39|178.79|179.62|177.02|0
1668712200000|2022-11-17 19:10:00|181.16|178.56|181.81|179.21|182.38|179.78|181.16|178.56|0
1668712500000|2022-11-17 19:15:00|181.73|179.13|183.1|180.5|183.35|180.75|181.73|179.13|0
1668712800000|2022-11-17 19:20:00|183.19|180.59|182.7|180.1|184.16|181.56|182.61|180.01|0
1668713100000|2022-11-17 19:25:00|182.86|180.26|183.1|180.5|183.67|181.07|182.37|179.77|0
1668713400000|2022-11-17 19:30:00|182.94|180.34|181.92|179.32|183.18|180.58|181.44|178.84|0
1668713700000|2022-11-17 19:35:00|181.76|179.16|182.41|179.81|183.47|180.87|181.68|179.08|0
1668714000000|2022-11-17 19:40:00|182.49|179.89|182.82|180.22|183.8|181.2|181.92|179.32|0
1668714300000|2022-11-17 19:45:00|183.31|180.71|182.08|179.48|184.29|181.69|181.67|179.07|0
1668714600000|2022-11-17 19:50:00|182.16|179.56|181.51|178.91|182.73|180.13|181.51|178.91|0
1668714900000|2022-11-17 19:55:00|181.43|178.83|182.24|179.64|182.32|179.72|181.43|178.83|0
1668715200000|2022-11-17 20:00:00|182.16|179.56|182.89|180.29|183.46|180.86|181.59|178.99|0
1668715500000|2022-11-17 20:05:00|183.05|180.45|183.79|181.19|183.79|181.19|181.67|179.07|0
1668715800000|2022-11-17 20:10:00|183.7|181.1|185.26|182.66|185.26|182.66|183.46|180.86|0
1668716100000|2022-11-17 20:15:00|185.1|182.5|186.17|183.57|186.25|183.65|184.98|182.38|0
1668716400000|2022-11-17 20:20:00|186.25|183.65|186.58|183.98|187|184.4|185.67|183.07|0
1668716700000|2022-11-17 20:25:00|186.75|184.15|185.84|183.24|187.25|184.65|185.75|183.15|0
1668717000000|2022-11-17 20:30:00|185.92|183.32|184.6|182|186.08|183.48|184.1|181.5|0
1668717300000|2022-11-17 20:35:00|184.68|182.08|184.26|181.66|185.17|182.57|184.18|181.58|0
1668717600000|2022-11-17 20:40:00|184.18|181.58|183.52|180.92|184.18|181.58|183.2|180.6|0
1668717900000|2022-11-17 20:45:00|183.61|181.01|180.67|178.07|183.61|181.01|180.43|177.83|0
1668718200000|2022-11-17 20:50:00|180.19|177.59|181.97|179.37|181.97|179.37|180.19|177.59|0
1668718500000|2022-11-17 20:55:00|181.89|179.29|178.42|175.82|182.13|179.53|178.42|175.82|0
1668718800000|2022-11-17 21:00:00|178.66|176.06|178.41|175.81|179.42|176.82|177.93|175.33|0
1668719100000|2022-11-17 21:05:00|178.37|175.77|178.09|175.49|178.49|175.89|177.53|174.93|0
1668719400000|2022-11-17 21:10:00|178.17|175.57|179.37|176.77|179.37|176.77|177.77|175.17|0
1668719700000|2022-11-17 21:15:00|179.14|176.34|178.42|175.62|179.14|176.34|178.26|175.46|0
1668720000000|2022-11-17 21:20:00|178.5|175.7|178.66|175.86|178.74|175.94|178.42|175.62|0
1668720300000|2022-11-17 21:25:00|178.74|175.94|178.58|175.78|178.82|176.02|178.58|175.78|0
1668720600000|2022-11-17 21:30:00|178.5|175.7|177.77|174.97|178.5|175.7|177.7|174.9|0
1668720900000|2022-11-17 21:35:00|177.85|175.05|177.93|175.13|178.09|175.29|177.61|174.81|0
1668721200000|2022-11-17 21:40:00|177.85|175.05|178.07|175.27|178.79|175.99|177.61|174.81|0
1668721500000|2022-11-17 21:45:00|177.99|175.19|178.38|175.58|178.54|175.74|177.83|175.03|0
1668721800000|2022-11-17 21:50:00|178.46|175.66|178.06|175.26|178.46|175.66|177.9|175.1|0
1668722100000|2022-11-17 21:55:00|178.1|175.3|178.02|175.22|178.22|175.42|177.66|174.86|0
1668722400000|2022-11-17 22:00:00|177.98|175.18|178.15|175.35|178.19|175.39|177.9|175.1|0
1668722700000|2022-11-17 22:05:00|178.17|175.37|178.15|175.35|178.17|175.37|178.01|175.21|0
1668723000000|2022-11-17 22:10:00|178.09|175.29|178.09|175.29|178.14|175.34|178.03|175.23|0
1668723300000|2022-11-17 22:15:00|178.12|175.32|178.13|175.33|178.18|175.38|178.07|175.27|0
1668723600000|2022-11-17 22:20:00|178.04|175.24|177.88|175.08|178.13|175.33|177.88|175.08|0
1668723900000|2022-11-17 22:25:00|177.89|175.09|177.59|174.79|177.89|175.09|177.52|174.72|0
1668724200000|2022-11-17 22:30:00|177.54|174.74|177.57|174.77|177.64|174.84|177.52|174.72|0
1668724500000|2022-11-17 22:35:00|177.59|174.79|177.65|174.85|177.72|174.92|177.56|174.76|0
1668724800000|2022-11-17 22:40:00|177.66|174.86|177.63|174.83|177.69|174.89|177.63|174.83|0
1668725100000|2022-11-17 22:45:00|177.64|174.84|177.78|174.98|177.84|175.04|177.63|174.83|0
1668725400000|2022-11-17 22:50:00|177.79|174.99|177.8|175|177.83|175.03|177.78|174.98|0
1668725700000|2022-11-17 22:55:00|177.81|175.01|177.83|175.03|177.91|175.11|177.81|175.01|0
1668726000000|2022-11-17 23:00:00|177.99|175.19|178.35|175.55|178.43|175.63|176.8|174|0
1668726300000|2022-11-17 23:05:00|178.31|175.51|178.07|175.27|178.31|175.51|177.95|175.15|0
1668726600000|2022-11-17 23:10:00|178.03|175.23|178.98|176.18|178.98|176.18|177.95|175.15|0
1668726900000|2022-11-17 23:15:00|178.9|176.1|178.82|176.02|179.22|176.42|178.66|175.86|0
1668727200000|2022-11-17 23:20:00|178.98|176.18|179.18|176.38|179.38|176.58|178.98|176.18|0
1668727500000|2022-11-17 23:25:00|179.14|176.34|178.5|175.7|179.14|176.34|178.5|175.7|0
1668727800000|2022-11-17 23:30:00|178.58|175.78|179.29|176.49|179.29|176.49|178.42|175.62|0
1668728100000|2022-11-17 23:35:00|179.37|176.57|179.85|177.05|180.09|177.29|179.21|176.41|0
1668728400000|2022-11-17 23:40:00|179.77|176.97|180.17|177.37|180.17|177.37|179.69|176.89|0
1668728700000|2022-11-17 23:45:00|180.13|177.33|179.85|177.05|180.17|177.37|179.77|176.97|0
1668729000000|2022-11-17 23:50:00|179.81|177.01|179.6|176.8|179.93|177.13|179.6|176.8|0
1668729300000|2022-11-17 23:55:00|179.52|176.72|180.24|177.44|180.41|177.61|179.52|176.72|0
1668729600000|2022-11-18 00:00:00|180.08|177.28|180.24|177.44|180.56|177.76|179.88|177.08|0
1668729900000|2022-11-18 00:05:00|180.16|177.36|180|177.2|180.48|177.68|179.88|177.08|0
1668730200000|2022-11-18 00:10:00|179.96|177.16|179.76|176.96|180.24|177.44|179.68|176.88|0
1668730500000|2022-11-18 00:15:00|179.68|176.88|180.16|177.36|180.2|177.4|179.43|176.63|0
1668730800000|2022-11-18 00:20:00|179.96|177.16|180.15|177.35|180.48|177.68|179.91|177.11|0
1668731100000|2022-11-18 00:25:00|180.23|177.43|180.27|177.47|180.35|177.55|179.91|177.11|0
1668731400000|2022-11-18 00:30:00|180.31|177.51|179.75|176.95|180.31|177.51|179.59|176.79|0
1668731700000|2022-11-18 00:35:00|179.71|176.91|179.91|177.11|180.07|177.27|179.67|176.87|0
1668732000000|2022-11-18 00:40:00|179.99|177.19|178.94|176.14|180.07|177.27|178.94|176.14|0
1668732300000|2022-11-18 00:45:00|178.86|176.06|178.86|176.06|179.1|176.3|178.46|175.66|0
1668732600000|2022-11-18 00:50:00|178.78|175.98|178.62|175.82|178.86|176.06|178.54|175.74|0
1668732900000|2022-11-18 00:55:00|178.54|175.74|178.38|175.58|179.02|176.22|178.38|175.58|0
1668733200000|2022-11-18 01:00:00|178.3|175.5|178.53|175.73|178.81|176.01|178.14|175.34|0
1668733500000|2022-11-18 01:05:00|178.45|175.65|178.61|175.81|179.01|176.21|178.33|175.53|0
1668733800000|2022-11-18 01:10:00|178.53|175.73|177.81|175.01|178.61|175.81|177.65|174.85|0
1668734100000|2022-11-18 01:15:00|177.73|174.93|178.29|175.49|178.37|175.57|177.65|174.85|0
1668734400000|2022-11-18 01:20:00|178.21|175.41|177.73|174.93|178.29|175.49|177.57|174.77|0
1668734700000|2022-11-18 01:25:00|177.81|175.01|178.12|175.32|178.13|175.33|177.81|175.01|0
1668735000000|2022-11-18 01:30:00|177.96|175.16|178.6|175.8|179.24|176.44|177.8|175|0
1668735300000|2022-11-18 01:35:00|178.68|175.88|179.8|177|179.8|177|178.56|175.76|0
1668735600000|2022-11-18 01:40:00|179.72|176.92|179.96|177.16|179.96|177.16|179.4|176.6|0
1668735900000|2022-11-18 01:45:00|179.88|177.08|179.63|176.83|179.96|177.16|179.47|176.67|0
1668736200000|2022-11-18 01:50:00|179.59|176.79|179.31|176.51|179.71|176.91|179.07|176.27|0
1668736500000|2022-11-18 01:55:00|179.47|176.67|178.99|176.19|179.63|176.83|178.75|175.95|0
1668736800000|2022-11-18 02:00:00|178.91|176.11|178.75|175.95|178.99|176.19|178.35|175.55|0
1668737100000|2022-11-18 02:05:00|178.71|175.91|178.42|175.62|178.75|175.95|178.27|175.47|0
1668737400000|2022-11-18 02:10:00|178.5|175.7|178.9|176.1|179.14|176.34|178.42|175.62|0
1668737700000|2022-11-18 02:15:00|178.94|176.14|179.14|176.34|179.3|176.5|178.9|176.1|0
1668738000000|2022-11-18 02:20:00|179.22|176.42|178.1|175.3|179.22|176.42|177.94|175.14|0
1668738300000|2022-11-18 02:25:00|178.02|175.22|178.26|175.46|178.42|175.62|178.02|175.22|0
1668738600000|2022-11-18 02:30:00|178.1|175.3|178.25|175.45|178.33|175.53|178.09|175.29|0
1668738900000|2022-11-18 02:35:00|178.33|175.53|178.21|175.41|178.49|175.69|178.09|175.29|0
1668739200000|2022-11-18 02:40:00|178.25|175.45|179.09|176.29|179.21|176.41|177.93|175.13|0
1668739500000|2022-11-18 02:45:00|179.13|176.33|179.45|176.65|179.53|176.73|178.81|176.01|0
1668739800000|2022-11-18 02:50:00|179.36|176.56|179.32|176.52|179.57|176.77|179.28|176.48|0
1668740100000|2022-11-18 02:55:00|179.44|176.64|179.36|176.56|179.44|176.64|179.04|176.24|0
1668740400000|2022-11-18 03:00:00|179.28|176.48|179.04|176.24|179.36|176.56|178.88|176.08|0
1668740700000|2022-11-18 03:05:00|179.12|176.32|178.8|176|179.2|176.4|178.8|176|0
1668741000000|2022-11-18 03:10:00|178.88|176.08|179.24|176.44|179.36|176.56|178.8|176|0
1668741300000|2022-11-18 03:15:00|179.27|176.47|179.35|176.55|179.75|176.95|179.16|176.36|0
1668741600000|2022-11-18 03:20:00|179.27|176.47|178.95|176.15|179.27|176.47|178.79|175.99|0
1668741900000|2022-11-18 03:25:00|178.87|176.07|178.95|176.15|179.03|176.23|178.79|175.99|0
1668742200000|2022-11-18 03:30:00|178.87|176.07|178.7|175.9|179.11|176.31|178.63|175.83|0
1668742500000|2022-11-18 03:35:00|178.78|175.98|178.7|175.9|178.94|176.14|178.58|175.78|0
1668742800000|2022-11-18 03:40:00|178.74|175.94|178.54|175.74|178.78|175.98|178.54|175.74|0
1668743100000|2022-11-18 03:45:00|178.5|175.7|178.1|175.3|178.7|175.9|177.98|175.18|0
1668743400000|2022-11-18 03:50:00|178.06|175.26|178.18|175.38|178.3|175.5|177.74|174.94|0
1668743700000|2022-11-18 03:55:00|178.22|175.42|178.53|175.73|178.54|175.74|178.06|175.26|0
1668744000000|2022-11-18 04:00:00|178.61|175.81|178.69|175.89|178.69|175.89|178.45|175.65|0
1668744300000|2022-11-18 04:05:00|178.77|175.97|179.01|176.21|179.21|176.41|178.77|175.97|0
1668744600000|2022-11-18 04:10:00|179.05|176.25|179.09|176.29|179.25|176.45|178.97|176.17|0
1668744900000|2022-11-18 04:15:00|179.01|176.21|179.16|176.36|179.25|176.45|179.01|176.21|0
1668745200000|2022-11-18 04:20:00|179.24|176.44|179.32|176.52|179.32|176.52|179.16|176.36|0
1668745500000|2022-11-18 04:25:00|179.4|176.6|180.12|177.32|180.2|177.4|179.4|176.6|0
1668745800000|2022-11-18 04:30:00|180.16|177.36|179.48|176.68|180.16|177.36|179.48|176.68|0
1668746100000|2022-11-18 04:35:00|179.4|176.6|179.68|176.88|179.76|176.96|179.4|176.6|0
1668746400000|2022-11-18 04:40:00|179.64|176.84|179.63|176.83|179.87|177.07|179.39|176.59|0
1668746700000|2022-11-18 04:45:00|179.71|176.91|179.71|176.91|179.87|177.07|179.63|176.83|0
1668747000000|2022-11-18 04:50:00|179.63|176.83|179.87|177.07|179.95|177.15|179.55|176.75|0
1668747300000|2022-11-18 04:55:00|179.79|176.99|179.71|176.91|180.03|177.23|179.63|176.83|0
1668747600000|2022-11-18 05:00:00|179.67|176.87|179.62|176.82|179.71|176.91|179.22|176.42|0
1668747900000|2022-11-18 05:05:00|179.54|176.74|180.02|177.22|180.35|177.55|179.54|176.74|0
1668748200000|2022-11-18 05:10:00|179.94|177.14|179.5|176.7|180.1|177.3|179.46|176.66|0
1668748500000|2022-11-18 05:15:00|179.46|176.66|179.46|176.66|179.5|176.7|178.98|176.18|0
1668748800000|2022-11-18 05:20:00|179.38|176.58|180.26|177.46|180.26|177.46|179.38|176.58|0
1668749100000|2022-11-18 05:25:00|180.18|177.38|180.26|177.46|180.34|177.54|179.94|177.14|0
1668749400000|2022-11-18 05:30:00|180.18|177.38|180.82|178.02|180.86|178.06|180.17|177.37|0
1668749700000|2022-11-18 05:35:00|180.74|177.94|180.73|177.93|180.86|178.06|180.49|177.69|0
1668750000000|2022-11-18 05:40:00|180.82|178.02|180.57|177.77|180.82|178.02|180.33|177.53|0
1668750300000|2022-11-18 05:45:00|180.65|177.85|180.81|178.01|180.89|178.09|180.41|177.61|0
1668750600000|2022-11-18 05:50:00|180.89|178.09|180.65|177.85|181.21|178.41|180.65|177.85|0
1668750900000|2022-11-18 05:55:00|180.57|177.77|180.4|177.6|180.73|177.93|180.28|177.48|0
1668751200000|2022-11-18 06:00:00|180.24|177.44|179.92|177.12|180.4|177.6|179.76|176.96|0
1668751500000|2022-11-18 06:05:00|180|177.2|181.04|178.24|181.37|178.57|180|177.2|0
1668751800000|2022-11-18 06:10:00|181.12|178.32|181.12|178.32|181.37|178.57|180.88|178.08|0
1668752100000|2022-11-18 06:15:00|181.08|178.28|180.92|178.12|181.12|178.32|180.56|177.76|0
1668752400000|2022-11-18 06:20:00|180.96|178.16|180.43|177.63|181.12|178.32|180.35|177.55|0
1668752700000|2022-11-18 06:25:00|180.47|177.67|181.2|178.4|181.2|178.4|180.39|177.59|0
1668753000000|2022-11-18 06:30:00|181.28|178.48|182.08|179.28|182.17|179.37|181.12|178.32|0
1668753300000|2022-11-18 06:35:00|182|179.2|182.08|179.28|182.73|179.93|181.92|179.12|0
1668753600000|2022-11-18 06:40:00|182.16|179.36|181.84|179.04|182.16|179.36|181.56|178.76|0
1668753900000|2022-11-18 06:45:00|181.76|178.96|181.51|178.71|182.2|179.4|181.51|178.71|0
1668754200000|2022-11-18 06:50:00|181.43|178.63|181.43|178.63|181.59|178.79|180.94|178.14|0
1668754500000|2022-11-18 06:55:00|181.39|178.59|180.86|178.06|181.39|178.59|180.78|177.98|0
1668754800000|2022-11-18 07:00:00|180.9|178.1|180.78|177.98|181.26|178.46|180.37|177.57|0
1668755100000|2022-11-18 07:05:00|180.7|177.9|181.2|178.4|181.53|178.73|180.03|177.23|0
1668755400000|2022-11-18 07:10:00|181.25|178.45|180.64|177.84|181.37|178.57|180.56|177.76|0
1668755700000|2022-11-18 07:15:00|180.6|177.8|180.15|177.35|181.04|178.24|179.91|177.11|0
1668756000000|2022-11-18 07:20:00|180.07|177.27|180.96|178.16|180.96|178.16|180.07|177.27|0
1668756300000|2022-11-18 07:25:00|181.04|178.24|181.03|178.23|181.12|178.32|180.71|177.91|0
1668756600000|2022-11-18 07:30:00|181|178.2|181.27|178.47|181.76|178.96|180.79|177.99|0
1668756900000|2022-11-18 07:35:00|181.35|178.55|181.19|178.39|181.51|178.71|181.11|178.31|0
1668757200000|2022-11-18 07:40:00|181.27|178.47|181.11|178.31|181.27|178.47|180.38|177.58|0
1668757500000|2022-11-18 07:45:00|181.03|178.23|181.75|178.95|181.75|178.95|180.3|177.5|0
1668757800000|2022-11-18 07:50:00|181.91|179.11|181.51|178.71|181.91|179.11|181.18|178.38|0
1668758100000|2022-11-18 07:55:00|181.47|178.67|181.26|178.46|181.51|178.71|180.9|178.1|0
1668758400000|2022-11-18 08:00:00|181.42|178.62|182.07|179.27|182.15|179.35|180.62|177.82|0
1668758700000|2022-11-18 08:05:00|181.97|179.37|180.75|178.15|182.05|179.45|180.43|177.83|0
1668759000000|2022-11-18 08:10:00|180.84|178.24|181.92|179.32|182.37|179.77|180.84|178.24|0
1668759300000|2022-11-18 08:15:00|181.88|179.28|183.83|181.23|183.91|181.31|181.48|178.88|0
1668759600000|2022-11-18 08:20:00|183.75|181.15|182.69|180.09|183.79|181.19|182.61|180.01|0
1668759900000|2022-11-18 08:25:00|182.77|180.17|182.2|179.6|182.85|180.25|182.2|179.6|0
1668760200000|2022-11-18 08:30:00|182.28|179.68|182.52|179.92|182.68|180.08|181.63|179.03|0
1668760500000|2022-11-18 08:35:00|182.65|180.05|181.63|179.03|182.68|180.08|181.47|178.87|0
1668760800000|2022-11-18 08:40:00|181.71|179.11|181.43|178.83|182.11|179.51|181.43|178.83|0
1668761100000|2022-11-18 08:45:00|181.22|178.62|180.9|178.3|181.3|178.7|180.25|177.65|0
1668761400000|2022-11-18 08:50:00|180.98|178.38|181.02|178.42|181.46|178.86|180.98|178.38|0
1668761700000|2022-11-18 08:55:00|181.1|178.5|179.37|176.77|181.14|178.54|179.29|176.69|0
1668762000000|2022-11-18 09:00:00|179.29|176.69|177.93|175.33|179.85|177.25|177.93|175.33|0
1668762300000|2022-11-18 09:05:00|178.01|175.41|177.05|174.45|178.05|175.45|176.66|174.06|0
1668762600000|2022-11-18 09:10:00|177.13|174.53|177.69|175.09|178.16|175.56|177.13|174.53|0
1668762900000|2022-11-18 09:15:00|177.61|175.01|176.65|174.05|177.77|175.17|176.34|173.74|0
1668763200000|2022-11-18 09:20:00|176.73|174.13|176.34|173.74|176.89|174.29|176.02|173.42|0
1668763500000|2022-11-18 09:25:00|176.41|173.81|175.7|173.1|176.57|173.97|175.47|172.87|0
1668763800000|2022-11-18 09:30:00|175.62|173.02|174.37|171.77|175.78|173.18|174.37|171.77|0
1668764100000|2022-11-18 09:35:00|174.33|171.73|174.8|172.2|174.99|172.39|174.05|171.45|0
1668764400000|2022-11-18 09:40:00|174.83|172.23|174.68|172.08|174.83|172.23|174.36|171.76|0
1668764700000|2022-11-18 09:45:00|174.6|172|175.85|173.25|175.93|173.33|174.6|172|0
1668765000000|2022-11-18 09:50:00|175.93|173.33|176.24|173.64|176.56|173.96|175.85|173.25|0
1668765300000|2022-11-18 09:55:00|176.56|173.96|176.56|173.96|176.72|174.12|176.2|173.6|0
1668765600000|2022-11-18 10:00:00|176.6|174|177.11|174.51|177.27|174.67|176.6|174|0
1668765900000|2022-11-18 10:05:00|177.27|174.67|176.08|173.48|177.35|174.75|176|173.4|0
1668766200000|2022-11-18 10:10:00|176.16|173.56|175.29|172.69|176.2|173.6|175.29|172.69|0
1668766500000|2022-11-18 10:15:00|175.37|172.77|174.97|172.37|175.45|172.85|174.43|171.83|0
1668766800000|2022-11-18 10:20:00|175.05|172.45|175.6|173|175.76|173.16|174.89|172.29|0
1668767100000|2022-11-18 10:25:00|175.68|173.08|175.52|172.92|175.99|173.39|175.01|172.41|0
1668767400000|2022-11-18 10:30:00|175.44|172.84|175.36|172.76|175.67|173.07|175.05|172.45|0
1668767700000|2022-11-18 10:35:00|175.28|172.68|173.25|170.65|175.44|172.84|173.01|170.41|0
1668768000000|2022-11-18 10:40:00|173.09|170.49|174.27|171.67|175.82|173.22|172.62|170.02|0
1668768300000|2022-11-18 10:45:00|174.19|171.59|173.18|170.58|174.19|171.59|173.18|170.58|0
1668768600000|2022-11-18 10:50:00|173.25|170.65|172.48|169.88|173.33|170.73|172.25|169.65|0
1668768900000|2022-11-18 10:55:00|172.4|169.8|172.55|169.95|172.71|170.11|172.24|169.64|0
1668769200000|2022-11-18 11:00:00|172.4|169.8|173.02|170.42|173.09|170.49|171.9|169.3|0
1668769500000|2022-11-18 11:05:00|173.09|170.49|172.78|170.18|173.25|170.65|172.24|169.64|0
1668769800000|2022-11-18 11:10:00|172.94|170.34|173.24|170.64|173.48|170.88|172.86|170.26|0
1668770100000|2022-11-18 11:15:00|173.17|170.57|172.93|170.33|173.17|170.57|172.39|169.79|0
1668770400000|2022-11-18 11:20:00|172.97|170.37|172.93|170.33|173.32|170.72|172.85|170.25|0
1668770700000|2022-11-18 11:25:00|172.97|170.37|172.85|170.25|173.7|171.1|172.77|170.17|0
1668771000000|2022-11-18 11:30:00|172.77|170.17|172.46|169.86|172.85|170.25|172.38|169.78|0
1668771300000|2022-11-18 11:35:00|172.54|169.94|172.92|170.32|173.23|170.63|172.46|169.86|0
1668771600000|2022-11-18 11:40:00|172.96|170.36|173.7|171.1|173.77|171.17|172.57|169.97|0
1668771900000|2022-11-18 11:45:00|173.62|171.02|173.23|170.63|173.74|171.14|173.07|170.47|0
1668772200000|2022-11-18 11:50:00|173.15|170.55|173.07|170.47|173.5|170.9|172.37|169.77|0
1668772500000|2022-11-18 11:55:00|173.03|170.43|172.99|170.39|173.07|170.47|172.45|169.85|0
1668772800000|2022-11-18 12:00:00|173.15|170.55|170.9|168.3|173.22|170.62|170.75|168.15|0
1668773100000|2022-11-18 12:05:00|170.98|168.38|170.9|168.3|171.67|169.07|170.52|167.92|0
1668773400000|2022-11-18 12:10:00|170.86|168.26|170.9|168.3|171.51|168.91|170.82|168.22|0
1668773700000|2022-11-18 12:15:00|170.74|168.14|170.63|168.03|170.97|168.37|170.21|167.61|0
1668774000000|2022-11-18 12:20:00|170.59|167.99|171.28|168.68|171.28|168.68|170.51|167.91|0
1668774300000|2022-11-18 12:25:00|171.43|168.83|170.97|168.37|171.66|169.06|170.89|168.29|0
1668774600000|2022-11-18 12:30:00|171.04|168.44|171.58|168.98|171.58|168.98|170.89|168.29|0
1668774900000|2022-11-18 12:35:00|171.54|168.94|171.5|168.9|172.04|169.44|171.35|168.75|0
1668775200000|2022-11-18 12:40:00|171.58|168.98|171.96|169.36|172.04|169.44|171.5|168.9|0
1668775500000|2022-11-18 12:45:00|172|169.4|171.42|168.82|172.04|169.44|171.42|168.82|0
1668775800000|2022-11-18 12:50:00|171.5|168.9|171.8|169.2|171.96|169.36|171.27|168.67|0
1668776100000|2022-11-18 12:55:00|171.88|169.28|170.6|168|172.3|169.7|170.53|167.93|0
1668776400000|2022-11-18 13:00:00|170.68|168.08|169.3|166.7|171.06|168.46|169.3|166.7|0
1668776700000|2022-11-18 13:05:00|169.22|166.62|168.76|166.16|169.22|166.62|168|165.4|0
1668777000000|2022-11-18 13:10:00|168.68|166.08|169.1|166.5|169.52|166.92|168.57|165.97|0
1668777300000|2022-11-18 13:15:00|169.14|166.54|167.77|165.17|169.14|166.54|167.69|165.09|0
1668777600000|2022-11-18 13:20:00|167.69|165.09|167.69|165.09|167.99|165.39|167.23|164.63|0
1668777900000|2022-11-18 13:25:00|167.61|165.01|167.84|165.24|168.03|165.43|167.23|164.63|0
1668778200000|2022-11-18 13:30:00|167.91|165.31|168.06|165.46|168.6|166|167.91|165.31|0
1668778500000|2022-11-18 13:35:00|167.99|165.39|168.59|165.99|168.59|165.99|167.83|165.23|0
1668778800000|2022-11-18 13:40:00|168.67|166.07|168.13|165.53|168.9|166.3|168.13|165.53|0
1668779100000|2022-11-18 13:45:00|168.21|165.61|168.74|166.14|169.28|166.68|167.95|165.35|0
1668779400000|2022-11-18 13:50:00|168.82|166.22|168.36|165.76|169.12|166.52|168.28|165.68|0
1668779700000|2022-11-18 13:55:00|168.43|165.83|167.98|165.38|168.81|166.21|167.9|165.3|0
1668780000000|2022-11-18 14:00:00|168.05|165.45|168.05|165.45|168.74|166.14|167.52|164.92|0
1668780300000|2022-11-18 14:05:00|167.97|165.37|169.11|166.51|169.19|166.59|167.29|164.69|0
1668780600000|2022-11-18 14:10:00|169.19|166.59|169.34|166.74|169.42|166.82|169.04|166.44|0
1668780900000|2022-11-18 14:15:00|169.26|166.66|169.68|167.08|169.72|167.12|168.96|166.36|0
1668781200000|2022-11-18 14:20:00|169.64|167.04|170.03|167.43|170.41|167.81|169.18|166.58|0
1668781500000|2022-11-18 14:25:00|169.95|167.35|168.27|165.67|169.95|167.35|168.19|165.59|0
1668781800000|2022-11-18 14:30:00|168.57|165.97|171.48|168.88|172.34|169.74|168.57|165.97|0
1668782100000|2022-11-18 14:35:00|171.17|168.57|172.96|170.36|172.96|170.36|170.25|167.65|0
1668782400000|2022-11-18 14:40:00|172.8|170.2|172.65|170.05|173.59|170.99|171.95|169.35|0
1668782700000|2022-11-18 14:45:00|172.57|169.97|174.21|171.61|174.29|171.69|171.52|168.92|0
1668783000000|2022-11-18 14:50:00|174.29|171.69|173.34|170.74|174.29|171.69|172.56|169.96|0
1668783300000|2022-11-18 14:55:00|173.42|170.82|174.16|171.56|174.48|171.88|172.02|169.42|0
1668783600000|2022-11-18 15:00:00|174.28|171.68|176.4|173.8|177.04|174.44|173.65|171.05|0
1668783900000|2022-11-18 15:05:00|176.48|173.88|177.12|174.52|178.75|176.15|175.85|173.25|0
1668784200000|2022-11-18 15:10:00|176.96|174.36|177.27|174.67|177.27|174.67|175.85|173.25|0
1668784500000|2022-11-18 15:15:00|177.43|174.83|176.87|174.27|177.67|175.07|175.76|173.16|0
1668784800000|2022-11-18 15:20:00|176.79|174.19|175.45|172.85|176.95|174.35|174.82|172.22|0
1668785100000|2022-11-18 15:25:00|175.52|172.92|175.44|172.84|178.14|175.54|175.09|172.49|0
1668785400000|2022-11-18 15:30:00|175.52|172.92|175.99|173.39|176.63|174.03|174.97|172.37|0
1668785700000|2022-11-18 15:35:00|175.92|173.32|175.76|173.16|176.55|173.95|174.5|171.9|0
1668786000000|2022-11-18 15:40:00|175.83|173.23|175.52|172.92|175.83|173.23|174.65|172.05|0
1668786300000|2022-11-18 15:45:00|175.59|172.99|175.12|172.52|176.94|174.34|174.96|172.36|0
1668786600000|2022-11-18 15:50:00|175.2|172.6|175.35|172.75|176.07|173.47|174.88|172.28|0
1668786900000|2022-11-18 15:55:00|175.27|172.67|177.26|174.66|179.01|176.41|175.2|172.6|0
1668787200000|2022-11-18 16:00:00|177.18|174.58|178.33|175.73|178.78|176.18|176.62|174.02|0
1668787500000|2022-11-18 16:05:00|178.45|175.85|176.85|174.25|178.45|175.85|176.77|174.17|0
1668787800000|2022-11-18 16:10:00|177.01|174.41|175.74|173.14|177.49|174.89|175.58|172.98|0
1668788100000|2022-11-18 16:15:00|176.06|173.46|173.84|171.24|176.06|173.46|173.61|171.01|0
1668788400000|2022-11-18 16:20:00|173.69|171.09|173.84|171.24|174.47|171.87|173.14|170.54|0
1668788700000|2022-11-18 16:25:00|173.76|171.16|173.99|171.39|175.08|172.48|173.21|170.61|0
1668789000000|2022-11-18 16:30:00|173.91|171.31|173.99|171.39|174.3|171.7|172.58|169.98|0
1668789300000|2022-11-18 16:35:00|174.14|171.54|175.64|173.04|175.8|173.2|173.36|170.76|0
1668789600000|2022-11-18 16:40:00|175.32|172.72|175.4|172.8|176.19|173.59|174.77|172.17|0
1668789900000|2022-11-18 16:45:00|175.08|172.48|176.83|174.23|176.91|174.31|175|172.4|0
1668790200000|2022-11-18 16:50:00|176.91|174.31|176.19|173.59|177.3|174.7|175.79|173.19|0
1668790500000|2022-11-18 16:55:00|176.11|173.51|175.31|172.71|176.59|173.99|175.08|172.48|0
1668790800000|2022-11-18 17:00:00|175.24|172.64|175|172.4|175.87|173.27|174.84|172.24|0
1668791100000|2022-11-18 17:05:00|175.08|172.48|177.06|174.46|177.78|175.18|175.07|172.47|0
1668791400000|2022-11-18 17:10:00|177.22|174.62|177.45|174.85|177.69|175.09|176.82|174.22|0
1668791700000|2022-11-18 17:15:00|177.53|174.93|181.24|178.64|181.24|178.64|177.53|174.93|0
1668792000000|2022-11-18 17:20:00|181.48|178.88|181.72|179.12|181.81|179.21|180.75|178.15|0
1668792300000|2022-11-18 17:25:00|181.89|179.29|179.29|176.69|182.05|179.45|179.25|176.65|0
1668792600000|2022-11-18 17:30:00|179.53|176.93|178.94|176.34|180.42|177.82|177.92|175.32|0
1668792900000|2022-11-18 17:35:00|178.86|176.26|177.49|174.89|179.18|176.58|177.41|174.81|0
1668793200000|2022-11-18 17:40:00|177.57|174.97|179.09|176.49|179.09|176.49|177.49|174.89|0
1668793500000|2022-11-18 17:45:00|179.01|176.41|179.17|176.57|179.58|176.98|178.29|175.69|0
1668793800000|2022-11-18 17:50:00|179.09|176.49|179.74|177.14|180.71|178.11|178.36|175.76|0
1668794100000|2022-11-18 17:55:00|179.82|177.22|178.52|175.92|180.22|177.62|178.2|175.6|0
1668794400000|2022-11-18 18:00:00|178.6|176|178.52|175.92|179|176.4|178.04|175.44|0
1668794700000|2022-11-18 18:05:00|178.36|175.76|176.59|173.99|178.52|175.92|176.35|173.75|0
1668795000000|2022-11-18 18:10:00|176.67|174.07|176.67|174.07|176.91|174.31|176.35|173.75|0
1668795300000|2022-11-18 18:15:00|176.59|173.99|177.71|175.11|178.19|175.59|176.59|173.99|0
1668795600000|2022-11-18 18:20:00|177.63|175.03|176.95|174.35|178.67|176.07|176.95|174.35|0
1668795900000|2022-11-18 18:25:00|176.83|174.23|175.71|173.11|177.47|174.87|175.55|172.95|0
1668796200000|2022-11-18 18:30:00|175.39|172.79|175.39|172.79|176.18|173.58|175.23|172.63|0
1668796500000|2022-11-18 18:35:00|175.31|172.71|176.98|174.38|177.22|174.62|175.23|172.63|0
1668796800000|2022-11-18 18:40:00|177.06|174.46|179.07|176.47|179.23|176.63|176.74|174.14|0
1668797100000|2022-11-18 18:45:00|179.15|176.55|179.31|176.71|179.47|176.87|178.42|175.82|0
1668797400000|2022-11-18 18:50:00|179.43|176.83|179.63|177.03|179.95|177.35|178.9|176.3|0
1668797700000|2022-11-18 18:55:00|179.71|177.11|178.33|175.73|179.79|177.19|178.33|175.73|0
1668798000000|2022-11-18 19:00:00|178.25|175.65|176.69|174.09|178.49|175.89|176.49|173.89|0
1668798300000|2022-11-18 19:05:00|176.73|174.13|176.85|174.25|177.21|174.61|176.33|173.73|0
1668798600000|2022-11-18 19:10:00|177.05|174.45|177.2|174.6|177.37|174.77|176.56|173.96|0
1668798900000|2022-11-18 19:15:00|177.12|174.52|177.2|174.6|177.2|174.6|175.69|173.09|0
1668799200000|2022-11-18 19:20:00|177.12|174.52|176.32|173.72|177.12|174.52|176.08|173.48|0
1668799500000|2022-11-18 19:25:00|176.4|173.8|176.48|173.88|176.8|174.2|175.92|173.32|0
1668799800000|2022-11-18 19:30:00|176.4|173.8|176.87|174.27|177.68|175.08|175.52|172.92|0
1668800100000|2022-11-18 19:35:00|176.92|174.32|177.03|174.43|177.99|175.39|176.92|174.32|0
1668800400000|2022-11-18 19:40:00|177.19|174.59|177.19|174.59|177.35|174.75|176.23|173.63|0
1668800700000|2022-11-18 19:45:00|177.03|174.43|177.27|174.67|177.75|175.15|176.63|174.03|0
1668801000000|2022-11-18 19:50:00|177.35|174.75|176.79|174.19|177.35|174.75|176.39|173.79|0
1668801300000|2022-11-18 19:55:00|176.71|174.11|175.59|172.99|176.71|174.11|175.35|172.75|0
1668801600000|2022-11-18 20:00:00|175.67|173.07|173.92|171.32|175.67|173.07|173.45|170.85|0
1668801900000|2022-11-18 20:05:00|173.77|171.17|172.94|170.34|173.92|171.32|172.82|170.22|0
1668802200000|2022-11-18 20:10:00|172.9|170.3|173.37|170.77|173.45|170.85|172.66|170.06|0
1668802500000|2022-11-18 20:15:00|173.21|170.61|173.84|171.24|174.47|171.87|173.21|170.61|0
1668802800000|2022-11-18 20:20:00|173.92|171.32|174.47|171.87|175.34|172.74|173.92|171.32|0
1668803100000|2022-11-18 20:25:00|174.39|171.79|171.87|169.27|174.62|172.02|171.87|169.27|0
1668803400000|2022-11-18 20:30:00|171.72|169.12|172.89|170.29|172.89|170.29|171.56|168.96|0
1668803700000|2022-11-18 20:35:00|172.81|170.21|170.7|168.1|173.12|170.52|170.62|168.02|0
1668804000000|2022-11-18 20:40:00|170.62|168.02|170.08|167.48|171.16|168.56|170|167.4|0
1668804300000|2022-11-18 20:45:00|170.23|167.63|169.61|167.01|171.08|168.48|169.38|166.78|0
1668804600000|2022-11-18 20:50:00|168.96|166.36|174.34|171.74|174.42|171.82|168.53|165.93|0
1668804900000|2022-11-18 20:55:00|174.1|171.5|169.98|167.38|174.18|171.58|169.98|167.38|0
1668805200000|2022-11-18 21:00:00|170.99|168.39|170.98|168.38|171.18|168.58|170.13|167.53|0
1668805500000|2022-11-18 21:05:00|171.06|168.46|172.08|169.48|172.55|169.95|170.98|168.38|0
1668805800000|2022-11-18 21:10:00|172|169.4|171.6|169|172|169.4|170.98|168.38|0
1668994500000|2022-11-21 01:35:00|174.59|171.79|174.43|171.63|174.67|171.87|174.43|171.63|0
1668994800000|2022-11-21 01:40:00|174.51|171.71|174.11|171.31|174.75|171.95|174.11|171.31|0
1668995100000|2022-11-21 01:45:00|174.19|171.39|174.98|172.18|174.98|172.18|174.11|171.31|0
1668995400000|2022-11-21 01:50:00|175.06|172.26|174.82|172.02|175.26|172.46|174.82|172.02|0
1668995700000|2022-11-21 01:55:00|174.74|171.94|175.1|172.3|175.53|172.73|174.47|171.67|0
1668996000000|2022-11-21 02:00:00|175.14|172.34|175.61|172.81|175.77|172.97|175.14|172.34|0
1668996300000|2022-11-21 02:05:00|175.53|172.73|175.45|172.65|176.17|173.37|175.21|172.41|0
1668996600000|2022-11-21 02:10:00|175.37|172.57|175.77|172.97|176.01|173.21|175.37|172.57|0
1668996900000|2022-11-21 02:15:00|175.81|173.01|175.6|172.8|176.16|173.36|175.6|172.8|0
1668997200000|2022-11-21 02:20:00|175.68|172.88|175.2|172.4|175.68|172.88|175.13|172.33|0
1668997500000|2022-11-21 02:25:00|175.28|172.48|175.12|172.32|175.44|172.64|174.96|172.16|0
1668997800000|2022-11-21 02:30:00|175.2|172.4|175.2|172.4|175.44|172.64|175.04|172.24|0
1668998100000|2022-11-21 02:35:00|175.12|172.32|175.2|172.4|175.44|172.64|175.04|172.24|0
1668998400000|2022-11-21 02:40:00|175.28|172.48|175.28|172.48|175.75|172.95|175.2|172.4|0
1668998700000|2022-11-21 02:45:00|175.35|172.55|175.59|172.79|175.83|173.03|175.28|172.48|0
1668999000000|2022-11-21 02:50:00|175.51|172.71|175.27|172.47|175.59|172.79|175.27|172.47|0
1668999300000|2022-11-21 02:55:00|175.19|172.39|174.87|172.07|175.27|172.47|174.68|171.88|0
1668999600000|2022-11-21 03:00:00|174.95|172.15|174.79|171.99|175.11|172.31|174.63|171.83|0
1668999900000|2022-11-21 03:05:00|174.87|172.07|174.91|172.11|175.03|172.23|174.75|171.95|0
1669000200000|2022-11-21 03:10:00|174.87|172.07|174.86|172.06|175.18|172.38|174.71|171.91|0
1669000500000|2022-11-21 03:15:00|174.94|172.14|174.94|172.14|175.02|172.22|174.78|171.98|0
1669000800000|2022-11-21 03:20:00|175.02|172.22|174.74|171.94|175.14|172.34|174.62|171.82|0
1669001100000|2022-11-21 03:25:00|174.7|171.9|174.94|172.14|175.1|172.3|174.7|171.9|0
1669001400000|2022-11-21 03:30:00|175.02|172.22|175.09|172.29|175.1|172.3|174.78|171.98|0
1669001700000|2022-11-21 03:35:00|175.17|172.37|175.41|172.61|175.65|172.85|175.17|172.37|0
1669002000000|2022-11-21 03:40:00|175.45|172.65|175.49|172.69|175.57|172.77|175.41|172.61|0
1669002300000|2022-11-21 03:45:00|175.41|172.61|175.33|172.53|175.49|172.69|175.33|172.53|0
1669002600000|2022-11-21 03:50:00|175.4|172.6|174.69|171.89|175.4|172.6|174.69|171.89|0
1669002900000|2022-11-21 03:55:00|174.61|171.81|174.61|171.81|174.77|171.97|174.45|171.65|0
1669003200000|2022-11-21 04:00:00|174.65|171.85|174.6|171.8|174.69|171.89|174.37|171.57|0
1669003500000|2022-11-21 04:05:00|174.68|171.88|174.52|171.72|174.68|171.88|174.13|171.33|0
1669003800000|2022-11-21 04:10:00|174.48|171.68|174.12|171.32|174.6|171.8|174.05|171.25|0
1669004100000|2022-11-21 04:15:00|174.05|171.25|174.12|171.32|174.28|171.48|173.89|171.09|0
1669004400000|2022-11-21 04:20:00|174.2|171.4|174.44|171.64|174.48|171.68|174.04|171.24|0
1669004700000|2022-11-21 04:25:00|174.36|171.56|174.28|171.48|174.91|172.11|174.2|171.4|0
1669005000000|2022-11-21 04:30:00|174.2|171.4|174.83|172.03|174.83|172.03|174.2|171.4|0
1669005300000|2022-11-21 04:35:00|174.75|171.95|174.83|172.03|175.11|172.31|174.67|171.87|0
1669005600000|2022-11-21 04:40:00|174.75|171.95|174.59|171.79|174.83|172.03|174.51|171.71|0
1669005900000|2022-11-21 04:45:00|174.51|171.71|174.5|171.7|174.59|171.79|174.43|171.63|0
1669006200000|2022-11-21 04:50:00|174.55|171.75|174.74|171.94|174.74|171.94|174.5|171.7|0
1669006500000|2022-11-21 04:55:00|174.66|171.86|174.42|171.62|174.74|171.94|174.26|171.46|0
1669006800000|2022-11-21 05:00:00|174.26|171.46|174.58|171.78|174.82|172.02|174.18|171.38|0
1669007100000|2022-11-21 05:05:00|174.66|171.86|175.05|172.25|175.37|172.57|174.5|171.7|0
1669007400000|2022-11-21 05:10:00|175.01|172.21|175.29|172.49|175.45|172.65|174.97|172.17|0
1669007700000|2022-11-21 05:15:00|175.25|172.45|175.36|172.56|175.52|172.72|174.89|172.09|0
1669008000000|2022-11-21 05:20:00|175.28|172.48|175.28|172.48|175.52|172.72|175.2|172.4|0
1669008300000|2022-11-21 05:25:00|175.32|172.52|175.28|172.48|175.44|172.64|175.04|172.24|0
1669008600000|2022-11-21 05:30:00|175.2|172.4|175.04|172.24|175.36|172.56|174.96|172.16|0
1669008900000|2022-11-21 05:35:00|175.12|172.32|174.88|172.08|175.12|172.32|174.8|172|0
1669009200000|2022-11-21 05:40:00|174.8|172|175.43|172.63|175.43|172.63|174.8|172|0
1669009500000|2022-11-21 05:45:00|175.39|172.59|175.03|172.23|175.43|172.63|175.03|172.23|0
1669009800000|2022-11-21 05:50:00|175.11|172.31|174.91|172.11|175.11|172.31|174.56|171.76|0
1669010100000|2022-11-21 05:55:00|174.87|172.07|174.16|171.36|174.87|172.07|174.16|171.36|0
1669010400000|2022-11-21 06:00:00|174.08|171.28|173.96|171.16|174.31|171.51|173.76|170.96|0
1669010700000|2022-11-21 06:05:00|174|171.2|174.23|171.43|174.31|171.51|174|171.2|0
1669011000000|2022-11-21 06:10:00|174.19|171.39|173.99|171.19|174.39|171.59|173.83|171.03|0
1669011300000|2022-11-21 06:15:00|173.87|171.07|174.11|171.31|174.19|171.39|173.87|171.07|0
1669011600000|2022-11-21 06:20:00|174.07|171.27|174.27|171.47|174.38|171.58|174.07|171.27|0
1669011900000|2022-11-21 06:25:00|174.3|171.5|174.14|171.34|174.38|171.58|173.98|171.18|0
1669012200000|2022-11-21 06:30:00|174.22|171.42|174.46|171.66|174.54|171.74|174.14|171.34|0
1669012500000|2022-11-21 06:35:00|174.38|171.58|174.69|171.89|174.77|171.97|174.3|171.5|0
1669012800000|2022-11-21 06:40:00|174.77|171.97|174.81|172.01|175.01|172.21|174.69|171.89|0
1669013100000|2022-11-21 06:45:00|174.85|172.05|174.85|172.05|174.85|172.05|174.53|171.73|0
1669013400000|2022-11-21 06:50:00|174.89|172.09|175.56|172.76|175.56|172.76|174.85|172.05|0
1669013700000|2022-11-21 06:55:00|175.52|172.72|175.64|172.84|176.2|173.4|175.4|172.6|0
1669014000000|2022-11-21 07:00:00|175.8|173|175.63|172.83|175.95|173.15|175.48|172.68|0
1669014300000|2022-11-21 07:05:00|175.68|172.88|175.71|172.91|176.19|173.39|175.55|172.75|0
1669014600000|2022-11-21 07:10:00|175.75|172.95|175.07|172.27|175.87|173.07|174.92|172.12|0
1669014900000|2022-11-21 07:15:00|174.91|172.11|174.91|172.11|175.23|172.43|174.83|172.03|0
1669015200000|2022-11-21 07:20:00|174.99|172.19|175.11|172.31|175.39|172.59|174.99|172.19|0
1669015500000|2022-11-21 07:25:00|175.15|172.35|175.07|172.27|175.15|172.35|174.75|171.95|0
1669015800000|2022-11-21 07:30:00|175.15|172.35|174.91|172.11|175.15|172.35|174.83|172.03|0
1669016100000|2022-11-21 07:35:00|174.95|172.15|174.74|171.94|175.06|172.26|174.67|171.87|0
1669016400000|2022-11-21 07:40:00|174.82|172.02|175.66|172.86|176.1|173.3|174.74|171.94|0
1669016700000|2022-11-21 07:45:00|175.7|172.9|176.77|173.97|177.21|174.41|175.62|172.82|0
1669017000000|2022-11-21 07:50:00|176.73|173.93|176.89|174.09|177.17|174.37|176.45|173.65|0
1669017300000|2022-11-21 07:55:00|176.85|174.05|176.89|174.09|176.89|174.09|176.41|173.61|0
1669017600000|2022-11-21 08:00:00|176.69|173.89|175.61|172.81|176.89|174.09|175.61|172.81|0
1669017900000|2022-11-21 08:05:00|175.51|172.91|176.14|173.54|176.38|173.78|175.27|172.67|0
1669018200000|2022-11-21 08:10:00|176.22|173.62|175.82|173.22|176.46|173.86|175.42|172.82|0
1669018500000|2022-11-21 08:15:00|175.9|173.3|175.9|173.3|177.74|175.14|175.74|173.14|0
1669018800000|2022-11-21 08:20:00|176.06|173.46|175.42|172.82|176.66|174.06|175.34|172.74|0
1669019100000|2022-11-21 08:25:00|175.5|172.9|175.18|172.58|175.74|173.14|174.7|172.1|0
1669019400000|2022-11-21 08:30:00|175.26|172.66|175.02|172.42|175.26|172.66|174.46|171.86|0
1669019700000|2022-11-21 08:35:00|175.1|172.5|175.49|172.89|175.73|173.13|174.86|172.26|0
1669020000000|2022-11-21 08:40:00|175.41|172.81|175.05|172.45|175.65|173.05|174.93|172.33|0
1669020300000|2022-11-21 08:45:00|175.01|172.41|175.81|173.21|176.21|173.61|174.69|172.09|0
1669020600000|2022-11-21 08:50:00|175.89|173.29|176.6|174|176.84|174.24|175.89|173.29|0
1669020900000|2022-11-21 08:55:00|176.76|174.16|176.52|173.92|177.08|174.48|175.96|173.36|0
1669021200000|2022-11-21 09:00:00|176.6|174|177.48|174.88|177.56|174.96|176.2|173.6|0
1669021500000|2022-11-21 09:05:00|177.56|174.96|177.16|174.56|177.56|174.96|176.36|173.76|0
1669021800000|2022-11-21 09:10:00|177.32|174.72|177.84|175.24|177.88|175.28|176.84|174.24|0
1669022100000|2022-11-21 09:15:00|177.8|175.2|176.95|174.35|178.04|175.44|176.83|174.23|0
1669022400000|2022-11-21 09:20:00|176.99|174.39|177.31|174.71|177.47|174.87|176.35|173.75|0
1669022700000|2022-11-21 09:25:00|177.39|174.79|178.27|175.67|178.52|175.92|176.75|174.15|0
1669023000000|2022-11-21 09:30:00|178.32|175.72|177.63|175.03|178.4|175.8|177.63|175.03|0
1669023300000|2022-11-21 09:35:00|177.59|174.99|177.91|175.31|178.11|175.51|177.47|174.87|0
1669023600000|2022-11-21 09:40:00|177.87|175.27|177.46|174.86|178.19|175.59|177.46|174.86|0
1669023900000|2022-11-21 09:45:00|177.62|175.02|177.46|174.86|177.62|175.02|176.98|174.38|0
1669024200000|2022-11-21 09:50:00|177.54|174.94|176.66|174.06|177.94|175.34|176.46|173.86|0
1669024500000|2022-11-21 09:55:00|176.62|174.02|177.37|174.77|177.37|174.77|176.58|173.98|0
1669024800000|2022-11-21 10:00:00|177.29|174.69|176.17|173.57|177.29|174.69|176.09|173.49|0
1669025100000|2022-11-21 10:05:00|176.21|173.61|176.65|174.05|176.73|174.13|176.09|173.49|0
1669025400000|2022-11-21 10:10:00|176.57|173.97|176.73|174.13|176.77|174.17|176.13|173.53|0
1669025700000|2022-11-21 10:15:00|176.65|174.05|177.53|174.93|177.61|175.01|176.49|173.89|0
1669026000000|2022-11-21 10:20:00|177.49|174.89|177.36|174.76|177.85|175.25|177.04|174.44|0
1669026300000|2022-11-21 10:25:00|177.41|174.81|177.89|175.29|178.13|175.53|177.2|174.6|0
1669026600000|2022-11-21 10:30:00|177.84|175.24|178|175.4|178.21|175.61|177.6|175|0
1669026900000|2022-11-21 10:35:00|178.08|175.48|177.68|175.08|178.16|175.56|177.68|175.08|0
1669027200000|2022-11-21 10:40:00|177.72|175.12|177.92|175.32|178|175.4|177.44|174.84|0
1669027500000|2022-11-21 10:45:00|177.84|175.24|177.11|174.51|178.16|175.56|176.79|174.19|0
1669027800000|2022-11-21 10:50:00|177.03|174.43|176.87|174.27|177.43|174.83|176.79|174.19|0
1669028100000|2022-11-21 10:55:00|176.83|174.23|177.27|174.67|177.35|174.75|176.67|174.07|0
1669028400000|2022-11-21 11:00:00|177.35|174.75|177.26|174.66|177.67|175.07|176.94|174.34|0
1669028700000|2022-11-21 11:05:00|177.31|174.71|177.18|174.58|177.59|174.99|176.9|174.3|0
1669029000000|2022-11-21 11:10:00|177.1|174.5|176.54|173.94|177.26|174.66|176.54|173.94|0
1669029300000|2022-11-21 11:15:00|176.62|174.02|177.18|174.58|177.18|174.58|176.46|173.86|0
1669029600000|2022-11-21 11:20:00|177.14|174.54|177.02|174.42|177.18|174.58|176.7|174.1|0
1669029900000|2022-11-21 11:25:00|176.93|174.33|177.41|174.81|177.62|175.02|176.93|174.33|0
1669030200000|2022-11-21 11:30:00|177.57|174.97|177.09|174.49|177.62|175.02|177.01|174.41|0
1669030500000|2022-11-21 11:35:00|177.05|174.45|177.17|174.57|177.33|174.73|176.85|174.25|0
1669030800000|2022-11-21 11:40:00|177.29|174.69|176.69|174.09|177.41|174.81|176.69|174.09|0
1669031100000|2022-11-21 11:45:00|176.61|174.01|176.44|173.84|176.69|174.09|176.28|173.68|0
1669031400000|2022-11-21 11:50:00|176.48|173.88|177.81|175.21|177.89|175.29|176.48|173.88|0
1669031700000|2022-11-21 11:55:00|177.8|175.2|177.8|175.2|178.45|175.85|177.52|174.92|0
1669032000000|2022-11-21 12:00:00|177.48|174.88|177.64|175.04|177.64|175.04|177.24|174.64|0
1669032300000|2022-11-21 12:05:00|177.48|174.88|178.44|175.84|178.77|176.17|177.48|174.88|0
1669032600000|2022-11-21 12:10:00|178.4|175.8|177.92|175.32|178.4|175.8|177.64|175.04|0
1669032900000|2022-11-21 12:15:00|177.84|175.24|177.39|174.79|178.2|175.6|177.39|174.79|0
1669033200000|2022-11-21 12:20:00|177.47|174.87|177.27|174.67|177.71|175.11|177.23|174.63|0
1669033500000|2022-11-21 12:25:00|177.31|174.71|177.19|174.59|177.75|175.15|176.99|174.39|0
1669033800000|2022-11-21 12:30:00|177.23|174.63|176.74|174.14|177.47|174.87|176.66|174.06|0
1669034100000|2022-11-21 12:35:00|176.66|174.06|177.06|174.46|177.46|174.86|176.66|174.06|0
1669034400000|2022-11-21 12:40:00|176.98|174.38|176.98|174.38|177.06|174.46|176.74|174.14|0
1669034700000|2022-11-21 12:45:00|176.9|174.3|177.22|174.62|177.46|174.86|176.66|174.06|0
1669035000000|2022-11-21 12:50:00|177.14|174.54|176.57|173.97|177.3|174.7|176.57|173.97|0
1669035300000|2022-11-21 12:55:00|176.49|173.89|176.81|174.21|176.97|174.37|176.49|173.89|0
1669035600000|2022-11-21 13:00:00|176.85|174.25|177.05|174.45|177.61|175.01|176.81|174.21|0
1669035900000|2022-11-21 13:05:00|176.97|174.37|175.85|173.25|176.97|174.37|175.77|173.17|0
1669036200000|2022-11-21 13:10:00|175.93|173.33|175.84|173.24|176.01|173.41|175.45|172.85|0
1669036500000|2022-11-21 13:15:00|175.92|173.32|175.36|172.76|176|173.4|175.28|172.68|0
1669036800000|2022-11-21 13:20:00|175.41|172.81|174.41|171.81|175.44|172.84|174.33|171.73|0
1669037100000|2022-11-21 13:25:00|174.33|171.73|174.49|171.89|174.8|172.2|174.09|171.49|0
1669037400000|2022-11-21 13:30:00|174.57|171.97|175.31|172.71|175.7|173.1|174.49|171.89|0
1669037700000|2022-11-21 13:35:00|175.23|172.63|175.46|172.86|175.7|173.1|175.15|172.55|0
1669038000000|2022-11-21 13:40:00|175.54|172.94|175.3|172.7|175.54|172.94|175.06|172.46|0
1669038300000|2022-11-21 13:45:00|175.38|172.78|175.54|172.94|175.7|173.1|174.98|172.38|0
1669038600000|2022-11-21 13:50:00|175.46|172.86|174.9|172.3|175.86|173.26|174.9|172.3|0
1669038900000|2022-11-21 13:55:00|174.98|172.38|174.98|172.38|175.53|172.93|174.9|172.3|0
1669039200000|2022-11-21 14:00:00|175.06|172.46|175.69|173.09|175.69|173.09|174.74|172.14|0
1669039500000|2022-11-21 14:05:00|175.77|173.17|175.53|172.93|175.85|173.25|175.29|172.69|0
1669039800000|2022-11-21 14:10:00|175.45|172.85|175.61|173.01|176.16|173.56|175.37|172.77|0
1669040100000|2022-11-21 14:15:00|175.68|173.08|174.89|172.29|175.84|173.24|174.73|172.13|0
1669040400000|2022-11-21 14:20:00|174.97|172.37|174.09|171.49|175.13|172.53|174.02|171.42|0
1669040700000|2022-11-21 14:25:00|173.94|171.34|175.68|173.08|175.68|173.08|173.94|171.34|0
1669041000000|2022-11-21 14:30:00|175.84|173.24|175.36|172.76|175.96|173.36|172.52|169.92|0
1669041300000|2022-11-21 14:35:00|175.6|173|176.47|173.87|176.95|174.35|174.72|172.12|0
1669041600000|2022-11-21 14:40:00|176.55|173.95|174.69|172.09|176.79|174.19|173.51|170.91|0
1669041900000|2022-11-21 14:45:00|174.84|172.24|171.68|169.08|174.84|172.24|171.68|169.08|0
1669042200000|2022-11-21 14:50:00|171.83|169.23|171.56|168.96|172.31|169.71|170.73|168.13|0
1669042500000|2022-11-21 14:55:00|171.44|168.84|172.3|169.7|172.7|170.1|171.44|168.84|0
1669042800000|2022-11-21 15:00:00|172.11|169.51|173.6|171|173.84|171.24|171.31|168.71|0
1669043100000|2022-11-21 15:05:00|173.52|170.92|173.99|171.39|174.95|172.35|173.2|170.6|0
1669043400000|2022-11-21 15:10:00|173.91|171.31|174.63|172.03|174.71|172.11|173.28|170.68|0
1669043700000|2022-11-21 15:15:00|174.71|172.11|174.23|171.63|175.43|172.83|173.83|171.23|0
1669044000000|2022-11-21 15:20:00|174.15|171.55|174.73|172.13|177.67|175.07|173.56|170.96|0
1669044300000|2022-11-21 15:25:00|174.81|172.21|174.89|172.29|175.37|172.77|174.17|171.57|0
1669044600000|2022-11-21 15:30:00|174.97|172.37|175.69|173.09|175.69|173.09|174.16|171.56|0
1669044900000|2022-11-21 15:35:00|175.77|173.17|175.36|172.76|175.77|173.17|174.56|171.96|0
1669045200000|2022-11-21 15:40:00|175.44|172.84|176.93|174.33|177.49|174.89|175.36|172.76|0
1669045500000|2022-11-21 15:45:00|177.01|174.41|177.73|175.13|178.22|175.62|177.01|174.41|0
1669045800000|2022-11-21 15:50:00|177.9|175.3|177.57|174.97|178.22|175.62|177.25|174.65|0
1669046100000|2022-11-21 15:55:00|177.65|175.05|176.2|173.6|177.73|175.13|176.04|173.44|0
1669046400000|2022-11-21 16:00:00|176.12|173.52|176.44|173.84|176.92|174.32|175.96|173.36|0
1669046700000|2022-11-21 16:05:00|176.36|173.76|175.95|173.35|176.44|173.84|175.55|172.95|0
1669047000000|2022-11-21 16:10:00|176.11|173.51|176.11|173.51|176.75|174.15|175.63|173.03|0
1669047300000|2022-11-21 16:15:00|176.03|173.43|176.11|173.51|176.19|173.59|174.99|172.39|0
1669047600000|2022-11-21 16:20:00|176.19|173.59|174.98|172.38|176.35|173.75|174.63|172.03|0
1669047900000|2022-11-21 16:25:00|174.9|172.3|176.12|173.52|176.28|173.68|174.74|172.14|0
1669048200000|2022-11-21 16:30:00|176.04|173.44|176.6|174|177.09|174.49|175.56|172.96|0
1669048500000|2022-11-21 16:35:00|176.69|174.09|176.04|173.44|176.77|174.17|175.24|172.64|0
1669048800000|2022-11-21 16:40:00|176.12|173.52|176.28|173.68|176.52|173.92|175.31|172.71|0
1669049100000|2022-11-21 16:45:00|176.2|173.6|175.55|172.95|176.68|174.08|175.39|172.79|0
1669049400000|2022-11-21 16:50:00|175.47|172.87|175.47|172.87|176.19|173.59|174.67|172.07|0
1669049700000|2022-11-21 16:55:00|175.39|172.79|177.64|175.04|179.19|176.59|175.39|172.79|0
1669050000000|2022-11-21 17:00:00|177.56|174.96|175.79|173.19|177.97|175.37|175.39|172.79|0
1669050300000|2022-11-21 17:05:00|175.87|173.27|175.46|172.86|175.95|173.35|174.98|172.38|0
1669050600000|2022-11-21 17:10:00|175.42|172.82|175.7|173.1|175.78|173.18|174.74|172.14|0
1669050900000|2022-11-21 17:15:00|175.78|173.18|175.94|173.34|176.5|173.9|175.14|172.54|0
1669051200000|2022-11-21 17:20:00|176.02|173.42|176.02|173.42|176.66|174.06|175.7|173.1|0
1669051500000|2022-11-21 17:25:00|176.1|173.5|176.1|173.5|176.58|173.98|175.29|172.69|0
1669051800000|2022-11-21 17:30:00|176.18|173.58|174.17|171.57|176.34|173.74|174.01|171.41|0
1669052100000|2022-11-21 17:35:00|174.25|171.65|174.25|171.65|174.49|171.89|173.14|170.54|0
1669052400000|2022-11-21 17:40:00|174.33|171.73|173.77|171.17|174.41|171.81|173.53|170.93|0
1669052700000|2022-11-21 17:45:00|173.61|171.01|174.64|172.04|174.72|172.12|173.45|170.85|0
1669053000000|2022-11-21 17:50:00|174.72|172.12|175.12|172.52|175.36|172.76|174.72|172.12|0
1669053300000|2022-11-21 17:55:00|175.2|172.6|175.36|172.76|176.08|173.48|174.8|172.2|0
1669053600000|2022-11-21 18:00:00|175.44|172.84|174.48|171.88|175.44|172.84|174.24|171.64|0
1669053900000|2022-11-21 18:05:00|174.56|171.96|173.6|171|174.64|172.04|173.28|170.68|0
1669054200000|2022-11-21 18:10:00|173.44|170.84|171.69|169.09|173.44|170.84|171.21|168.61|0
1669054500000|2022-11-21 18:15:00|171.77|169.17|171.76|169.16|172.32|169.72|171.37|168.77|0
1669054800000|2022-11-21 18:20:00|171.68|169.08|172|169.4|172.39|169.79|171.29|168.69|0
1669055100000|2022-11-21 18:25:00|171.92|169.32|171.92|169.32|172.39|169.79|171.44|168.84|0
1669055400000|2022-11-21 18:30:00|171.84|169.24|171.76|169.16|172.31|169.71|171.44|168.84|0
1669055700000|2022-11-21 18:35:00|171.6|169|170.03|167.43|172.07|169.47|170.03|167.43|0
1669056000000|2022-11-21 18:40:00|169.95|167.35|170.42|167.82|171.2|168.6|169.95|167.35|0
1669056300000|2022-11-21 18:45:00|170.34|167.74|171.36|168.76|171.44|168.84|170.1|167.5|0
1669056600000|2022-11-21 18:50:00|171.43|168.83|171.91|169.31|171.91|169.31|170.88|168.28|0
1669056900000|2022-11-21 18:55:00|171.83|169.23|172.62|170.02|172.62|170.02|171.59|168.99|0
1669057200000|2022-11-21 19:00:00|172.54|169.94|171.51|168.91|172.54|169.94|171.35|168.75|0
1669057500000|2022-11-21 19:05:00|171.59|168.99|171.27|168.67|171.59|168.99|170.72|168.12|0
1669057800000|2022-11-21 19:10:00|171.19|168.59|171.5|168.9|172.29|169.69|171.19|168.59|0
1669058100000|2022-11-21 19:15:00|171.58|168.98|170.49|167.89|171.58|168.98|170.33|167.73|0
1669058400000|2022-11-21 19:20:00|170.57|167.97|172.38|169.78|172.78|170.18|170.49|167.89|0
1669058700000|2022-11-21 19:25:00|172.3|169.7|172.22|169.62|172.38|169.78|171.67|169.07|0
1669059000000|2022-11-21 19:30:00|172.38|169.78|172.38|169.78|172.54|169.94|171.51|168.91|0
1669059300000|2022-11-21 19:35:00|172.22|169.62|172.22|169.62|173.01|170.41|172.06|169.46|0
1669059600000|2022-11-21 19:40:00|172.14|169.54|173.09|170.49|173.25|170.65|171.98|169.38|0
1669059900000|2022-11-21 19:45:00|173.17|170.57|172.77|170.17|173.33|170.73|172.53|169.93|0
1669060200000|2022-11-21 19:50:00|172.69|170.09|172.21|169.61|172.92|170.32|171.66|169.06|0
1669060500000|2022-11-21 19:55:00|172.13|169.53|172.92|170.32|172.92|170.32|171.58|168.98|0
1669060800000|2022-11-21 20:00:00|172.84|170.24|171.81|169.21|173.24|170.64|171.81|169.21|0
1669061100000|2022-11-21 20:05:00|171.73|169.13|172.12|169.52|172.84|170.24|171.65|169.05|0
1669061400000|2022-11-21 20:10:00|172.2|169.6|172.12|169.52|172.84|170.24|172.04|169.44|0
1669061700000|2022-11-21 20:15:00|172.2|169.6|171.72|169.12|172.36|169.76|171.41|168.81|0
1669062000000|2022-11-21 20:20:00|171.64|169.04|173.31|170.71|173.31|170.71|171.33|168.73|0
1669062300000|2022-11-21 20:25:00|173.39|170.79|173.46|170.86|174.35|171.75|173.23|170.63|0
1669062600000|2022-11-21 20:30:00|173.62|171.02|173.16|170.56|173.75|171.15|171.97|169.37|0
1669062900000|2022-11-21 20:35:00|173|170.4|172.84|170.24|173.08|170.48|172.21|169.61|0
1669063200000|2022-11-21 20:40:00|172.76|170.16|172.76|170.16|173.48|170.88|172.6|170|0
1669063500000|2022-11-21 20:45:00|172.84|170.24|171.41|168.81|172.84|170.24|171.41|168.81|0
1669063800000|2022-11-21 20:50:00|171.33|168.73|171.25|168.65|172.2|169.6|170.38|167.78|0
1669064100000|2022-11-21 20:55:00|171.64|169.04|172.2|169.6|172.59|169.99|171.32|168.72|0
1669064400000|2022-11-21 21:00:00|172.04|169.44|171.95|169.35|172.19|169.59|171.48|168.88|0
1669064700000|2022-11-21 21:05:00|172.03|169.43|171.87|169.27|172.19|169.59|171.48|168.88|0
1669065000000|2022-11-21 21:10:00|171.76|169.16|171.4|168.8|171.76|169.16|171.16|168.56|0
1669065300000|2022-11-21 21:15:00|171.58|168.78|171.26|168.46|171.58|168.78|171.02|168.22|0
1669065600000|2022-11-21 21:20:00|171.34|168.54|171.61|168.81|171.65|168.85|171.34|168.54|0
1669065900000|2022-11-21 21:25:00|171.65|168.85|171.89|169.09|171.97|169.17|171.65|168.85|0
1669066200000|2022-11-21 21:30:00|171.96|169.16|171.88|169.08|172.12|169.32|171.81|169.01|0
1669066500000|2022-11-21 21:35:00|171.96|169.16|171.56|168.76|171.96|169.16|171.48|168.68|0
1669066800000|2022-11-21 21:40:00|171.48|168.68|171.56|168.76|171.56|168.76|171.4|168.6|0
1669067100000|2022-11-21 21:45:00|171.48|168.68|171.72|168.92|171.88|169.08|171.32|168.52|0
1669067400000|2022-11-21 21:50:00|171.76|168.96|172.35|169.55|172.35|169.55|171.76|168.96|0
1669067700000|2022-11-21 21:55:00|172.31|169.51|172.23|169.43|172.35|169.55|172.03|169.23|0
1669068000000|2022-11-21 22:00:00|172.19|169.39|172.07|169.27|172.24|169.44|172.05|169.25|0
1669068300000|2022-11-21 22:05:00|172.09|169.29|172.01|169.21|172.12|169.32|171.86|169.06|0
1669068600000|2022-11-21 22:10:00|172.03|169.23|172.07|169.27|172.12|169.32|172.02|169.22|0
1669068900000|2022-11-21 22:15:00|172.01|169.21|171.95|169.15|172.01|169.21|171.84|169.04|0
1669069200000|2022-11-21 22:20:00|171.89|169.09|171.98|169.18|171.99|169.19|171.88|169.08|0
1669069500000|2022-11-21 22:25:00|171.99|169.19|172|169.2|172.02|169.22|171.99|169.19|0
1669069800000|2022-11-21 22:30:00|171.98|169.18|171.99|169.19|171.99|169.19|171.97|169.17|0
1669070100000|2022-11-21 22:35:00|171.98|169.18|172|169.2|172.01|169.21|171.97|169.17|0
1669070400000|2022-11-21 22:40:00|171.99|169.19|172.09|169.29|172.09|169.29|171.99|169.19|0
1669070700000|2022-11-21 22:45:00|172.11|169.31|172.2|169.4|172.2|169.4|172.1|169.3|0
1669071300000|2022-11-21 22:55:00|172.19|169.39|172.19|169.39|172.2|169.4|172.19|169.39|0
1669071600000|2022-11-21 23:00:00|172.12|169.32|171.29|168.49|172.2|169.4|171.29|168.49|0
1669071900000|2022-11-21 23:05:00|171.21|168.41|171.52|168.72|171.76|168.96|171.21|168.41|0
1669072200000|2022-11-21 23:10:00|171.44|168.64|171.44|168.64|171.8|169|171.21|168.41|0
1669072500000|2022-11-21 23:15:00|171.36|168.56|171.8|169|171.92|169.12|171.36|168.56|0
1669072800000|2022-11-21 23:20:00|171.76|168.96|171.83|169.03|172.07|169.27|171.36|168.56|0
1669073100000|2022-11-21 23:25:00|171.75|168.95|172.23|169.43|172.31|169.51|171.68|168.88|0
1669073400000|2022-11-21 23:30:00|172.19|169.39|172.15|169.35|172.31|169.51|171.67|168.87|0
1669073700000|2022-11-21 23:35:00|172.23|169.43|171.99|169.19|172.38|169.58|171.91|169.11|0
1669074000000|2022-11-21 23:40:00|171.95|169.15|172.22|169.42|172.22|169.42|171.83|169.03|0
1669074300000|2022-11-21 23:45:00|172.3|169.5|172.3|169.5|172.38|169.58|172.22|169.42|0
1669074600000|2022-11-21 23:50:00|172.26|169.46|171.98|169.18|172.26|169.46|171.9|169.1|0
1669074900000|2022-11-21 23:55:00|172.02|169.22|171.58|168.78|172.06|169.26|171.42|168.62|0
1669075200000|2022-11-22 00:00:00|171.5|168.7|170.44|167.64|171.66|168.86|170.39|167.59|0
1669075500000|2022-11-22 00:05:00|170.47|167.67|170.71|167.91|170.94|168.14|170.24|167.44|0
1669075800000|2022-11-22 00:10:00|170.79|167.99|170.51|167.71|170.86|168.06|170.15|167.35|0
1669076100000|2022-11-22 00:15:00|170.47|167.67|170.15|167.35|170.47|167.67|169.84|167.04|0
1669076400000|2022-11-22 00:20:00|170.07|167.27|170.23|167.43|170.23|167.43|169.84|167.04|0
1669076700000|2022-11-22 00:25:00|170.15|167.35|169.52|166.72|170.19|167.39|169.52|166.72|0
1669077000000|2022-11-22 00:30:00|169.44|166.64|169.91|167.11|169.99|167.19|169.44|166.64|0
1669077300000|2022-11-22 00:35:00|169.99|167.19|169.75|166.95|170.22|167.42|169.59|166.79|0
1669077600000|2022-11-22 00:40:00|169.71|166.91|169.98|167.18|169.98|167.18|169.36|166.56|0
1669077900000|2022-11-22 00:45:00|169.9|167.1|170.3|167.5|170.38|167.58|169.75|166.95|0
1669078200000|2022-11-22 00:50:00|170.37|167.57|170.29|167.49|170.45|167.65|170.14|167.34|0
1669078500000|2022-11-22 00:55:00|170.33|167.53|170.21|167.41|170.45|167.65|170.06|167.26|0
1669078800000|2022-11-22 01:00:00|170.29|167.49|170.6|167.8|170.6|167.8|170.05|167.25|0
1669079100000|2022-11-22 01:05:00|170.68|167.88|170.29|167.49|170.68|167.88|169.89|167.09|0
1669079400000|2022-11-22 01:10:00|170.21|167.41|169.97|167.17|170.44|167.64|169.81|167.01|0
1669079700000|2022-11-22 01:15:00|170.05|167.25|170.12|167.32|170.28|167.48|169.89|167.09|0
1669080000000|2022-11-22 01:20:00|170.09|167.29|169.77|166.97|170.12|167.32|169.73|166.93|0
1669080300000|2022-11-22 01:25:00|169.73|166.93|169.88|167.08|169.88|167.08|169.42|166.62|0
1669080600000|2022-11-22 01:30:00|169.77|166.97|169.22|166.42|169.81|167.01|169.18|166.38|0
1669080900000|2022-11-22 01:35:00|169.26|166.46|169.1|166.3|169.33|166.53|168.94|166.14|0
1669081200000|2022-11-22 01:40:00|169.17|166.37|169.64|166.84|169.64|166.84|169.1|166.3|0
1669081500000|2022-11-22 01:45:00|169.56|166.76|170.27|167.47|170.27|167.47|169.41|166.61|0
1669081800000|2022-11-22 01:50:00|170.35|167.55|170.42|167.62|170.5|167.7|170.11|167.31|0
1669082100000|2022-11-22 01:55:00|170.5|167.7|170.34|167.54|170.5|167.7|170.27|167.47|0
1669082400000|2022-11-22 02:00:00|170.42|167.62|170.73|167.93|170.73|167.93|170.23|167.43|0
1669082700000|2022-11-22 02:05:00|170.66|167.86|170.46|167.66|170.73|167.93|170.34|167.54|0
1669083000000|2022-11-22 02:10:00|170.42|167.62|170.26|167.46|170.42|167.62|170.1|167.3|0
1669083300000|2022-11-22 02:15:00|170.22|167.42|170.22|167.42|170.26|167.46|170.02|167.22|0
1669083600000|2022-11-22 02:20:00|170.26|167.46|170.41|167.61|170.41|167.61|170.18|167.38|0
1669083900000|2022-11-22 02:25:00|170.49|167.69|170.69|167.89|170.72|167.92|170.33|167.53|0
1669084200000|2022-11-22 02:30:00|170.72|167.92|171.27|168.47|171.27|168.47|170.72|167.92|0
1669084500000|2022-11-22 02:35:00|171.24|168.44|171.11|168.31|171.24|168.44|170.96|168.16|0
1669084800000|2022-11-22 02:40:00|171.03|168.23|170.99|168.19|171.19|168.39|170.8|168|0
1669085100000|2022-11-22 02:45:00|171.03|168.23|171.03|168.23|171.43|168.63|170.95|168.15|0
1669085400000|2022-11-22 02:50:00|171.11|168.31|170.79|167.99|171.19|168.39|170.63|167.83|0
1669085700000|2022-11-22 02:55:00|170.87|168.07|170.32|167.52|170.87|168.07|170.24|167.44|0
1669086000000|2022-11-22 03:00:00|170.28|167.48|170.39|167.59|170.55|167.75|170.2|167.4|0
1669086300000|2022-11-22 03:05:00|170.31|167.51|170.08|167.28|170.47|167.67|170|167.2|0
1669086600000|2022-11-22 03:10:00|170|167.2|170.15|167.35|170.23|167.43|170|167.2|0
1669086900000|2022-11-22 03:15:00|170.23|167.43|170.07|167.27|170.39|167.59|170.07|167.27|0
1669087200000|2022-11-22 03:20:00|169.99|167.19|169.99|167.19|170.31|167.51|169.99|167.19|0
1669087500000|2022-11-22 03:25:00|169.91|167.11|169.67|166.87|169.91|167.11|169.6|166.8|0
1669087800000|2022-11-22 03:30:00|169.6|166.8|169.28|166.48|169.75|166.95|169.28|166.48|0
1669088100000|2022-11-22 03:35:00|169.32|166.52|169.59|166.79|169.59|166.79|169.28|166.48|0
1669088400000|2022-11-22 03:40:00|169.55|166.75|169.82|167.02|169.82|167.02|169.51|166.71|0
1669088700000|2022-11-22 03:45:00|169.9|167.1|169.74|166.94|169.98|167.18|169.74|166.94|0
1669089000000|2022-11-22 03:50:00|169.78|166.98|170.06|167.26|170.13|167.33|169.74|166.94|0
1669089300000|2022-11-22 03:55:00|170.13|167.33|170.13|167.33|170.21|167.41|170.05|167.25|0
1669089600000|2022-11-22 04:00:00|170.21|167.41|170.29|167.49|170.29|167.49|170.13|167.33|0
1669089900000|2022-11-22 04:05:00|170.37|167.57|170.4|167.6|170.52|167.72|170.29|167.49|0
1669090200000|2022-11-22 04:10:00|170.44|167.64|170.36|167.56|170.52|167.72|170.2|167.4|0
1669090500000|2022-11-22 04:15:00|170.28|167.48|170.36|167.56|170.36|167.56|170.2|167.4|0
1669090800000|2022-11-22 04:20:00|170.32|167.52|170.36|167.56|170.44|167.64|170.28|167.48|0
1669091100000|2022-11-22 04:25:00|170.44|167.64|170.43|167.63|170.59|167.79|170.36|167.56|0
1669091400000|2022-11-22 04:30:00|170.35|167.55|170.35|167.55|170.35|167.55|170.12|167.32|0
1669091700000|2022-11-22 04:35:00|170.27|167.47|170.35|167.55|170.35|167.55|170.27|167.47|0
1669092000000|2022-11-22 04:40:00|170.39|167.59|170.11|167.31|170.43|167.63|170.03|167.23|0
1669092300000|2022-11-22 04:45:00|170.19|167.39|170.35|167.55|170.5|167.7|170.19|167.39|0
1669092600000|2022-11-22 04:50:00|170.31|167.51|170.34|167.54|170.34|167.54|170.19|167.39|0
1669092900000|2022-11-22 04:55:00|170.42|167.62|170.5|167.7|170.58|167.78|170.34|167.54|0
1669093200000|2022-11-22 05:00:00|170.42|167.62|170.89|168.09|171.05|168.25|170.42|167.62|0
1669093500000|2022-11-22 05:05:00|170.97|168.17|171.05|168.25|171.09|168.29|170.81|168.01|0
1669093800000|2022-11-22 05:10:00|171.13|168.33|170.89|168.09|171.13|168.33|170.81|168.01|0
1669094100000|2022-11-22 05:15:00|170.96|168.16|170.88|168.08|171.12|168.32|170.73|167.93|0
1669094400000|2022-11-22 05:20:00|170.92|168.12|171.12|168.32|171.12|168.32|170.8|168|0
1669094700000|2022-11-22 05:25:00|171.2|168.4|171.35|168.55|171.59|168.79|171.2|168.4|0
1669095000000|2022-11-22 05:30:00|171.27|168.47|171.83|169.03|171.83|169.03|171.27|168.47|0
1669095300000|2022-11-22 05:35:00|171.67|168.87|171.98|169.18|172.06|169.26|171.67|168.87|0
1669095600000|2022-11-22 05:40:00|172.06|169.26|172.06|169.26|172.14|169.34|171.86|169.06|0
1669095900000|2022-11-22 05:45:00|171.98|169.18|171.9|169.1|172.14|169.34|171.9|169.1|0
1669096200000|2022-11-22 05:50:00|171.98|169.18|172.06|169.26|172.29|169.49|171.74|168.94|0
1669096500000|2022-11-22 05:55:00|172.13|169.33|172.05|169.25|172.29|169.49|171.82|169.02|0
1669096800000|2022-11-22 06:00:00|172.09|169.29|171.73|168.93|172.09|169.29|171.34|168.54|0
1669097100000|2022-11-22 06:05:00|171.65|168.85|171.57|168.77|171.89|169.09|171.49|168.69|0
1669097400000|2022-11-22 06:10:00|171.49|168.69|171.57|168.77|171.81|169.01|171.41|168.61|0
1669097700000|2022-11-22 06:15:00|171.49|168.69|171.81|169.01|171.89|169.09|171.49|168.69|0
1669098000000|2022-11-22 06:20:00|171.89|169.09|171.88|169.08|172.04|169.24|171.57|168.77|0
1669098300000|2022-11-22 06:25:00|171.92|169.12|171.6|168.8|171.92|169.12|171.56|168.76|0
1669098600000|2022-11-22 06:30:00|171.56|168.76|172.32|169.52|172.36|169.56|171.48|168.68|0
1669098900000|2022-11-22 06:35:00|172.28|169.48|172.03|169.23|172.35|169.55|172.03|169.23|0
1669099200000|2022-11-22 06:40:00|171.96|169.16|172.19|169.39|172.27|169.47|171.92|169.12|0
1669099500000|2022-11-22 06:45:00|172.27|169.47|172.75|169.95|172.75|169.95|172.11|169.31|0
1669099800000|2022-11-22 06:50:00|172.67|169.87|172.5|169.7|172.83|170.03|172.47|169.67|0
1669100100000|2022-11-22 06:55:00|172.58|169.78|172.5|169.7|172.82|170.02|172.5|169.7|0
1669100400000|2022-11-22 07:00:00|172.58|169.78|173.22|170.42|173.22|170.42|172.5|169.7|0
1669100700000|2022-11-22 07:05:00|173.18|170.38|172.82|170.02|173.22|170.42|172.5|169.7|0
1669101000000|2022-11-22 07:10:00|172.86|170.06|172.97|170.17|173.1|170.3|172.66|169.86|0
1669101300000|2022-11-22 07:15:00|173.02|170.22|173.53|170.73|173.69|170.89|172.57|169.77|0
1669101600000|2022-11-22 07:20:00|173.61|170.81|172.85|170.05|173.93|171.13|172.81|170.01|0
1669101900000|2022-11-22 07:25:00|172.81|170.01|172.89|170.09|172.97|170.17|172.49|169.69|0
1669102200000|2022-11-22 07:30:00|172.81|170.01|172.69|169.89|172.81|170.01|172.49|169.69|0
1669102500000|2022-11-22 07:35:00|172.73|169.93|173.04|170.24|173.04|170.24|172.57|169.77|0
1669102800000|2022-11-22 07:40:00|172.96|170.16|172.8|170|173.28|170.48|172.72|169.92|0
1669103100000|2022-11-22 07:45:00|172.76|169.96|172.16|169.36|172.8|170|172.05|169.25|0
1669103400000|2022-11-22 07:50:00|172.2|169.4|172|169.2|172.32|169.52|171.92|169.12|0
1669103700000|2022-11-22 07:55:00|171.92|169.12|172.32|169.52|172.32|169.52|171.53|168.73|0
1669104000000|2022-11-22 08:00:00|172.24|169.44|173.35|170.55|173.55|170.75|171.68|168.88|0
1669104300000|2022-11-22 08:05:00|173.25|170.65|173.49|170.89|174.13|171.53|172.37|169.77|0
1669104600000|2022-11-22 08:10:00|173.41|170.81|172.91|170.31|173.65|171.05|172.19|169.59|0
1669104900000|2022-11-22 08:15:00|172.75|170.15|171.79|169.19|172.75|170.15|171.71|169.11|0
1669105200000|2022-11-22 08:20:00|171.71|169.11|173.19|170.59|173.62|171.02|171.55|168.95|0
1669105500000|2022-11-22 08:25:00|173.14|170.54|172.31|169.71|173.14|170.54|171.71|169.11|0
1669105800000|2022-11-22 08:30:00|172.26|169.66|173.66|171.06|174.26|171.66|172.1|169.5|0
1669106100000|2022-11-22 08:35:00|173.7|171.1|174.02|171.42|174.5|171.9|173.38|170.78|0
1669106400000|2022-11-22 08:40:00|173.94|171.34|174.82|172.22|175.23|172.63|173.94|171.34|0
1669106700000|2022-11-22 08:45:00|174.94|172.34|173.93|171.33|175.02|172.42|173.65|171.05|0
1669107000000|2022-11-22 08:50:00|173.85|171.25|173.45|170.85|174.25|171.65|173.37|170.77|0
1669107300000|2022-11-22 08:55:00|173.37|170.77|173.45|170.85|173.93|171.33|172.97|170.37|0
1669107600000|2022-11-22 09:00:00|173.37|170.77|172.09|169.49|173.53|170.93|172.01|169.41|0
1669107900000|2022-11-22 09:05:00|172.13|169.53|172.61|170.01|172.73|170.13|172.01|169.41|0
1669108200000|2022-11-22 09:10:00|172.64|170.04|172.64|170.04|173.04|170.44|172.48|169.88|0
1669108500000|2022-11-22 09:15:00|172.6|170|172.24|169.64|172.8|170.2|172.08|169.48|0
1669108800000|2022-11-22 09:20:00|172.28|169.68|171.36|168.76|172.56|169.96|171.36|168.76|0
1669109100000|2022-11-22 09:25:00|171.29|168.69|170.33|167.73|171.6|169|170.33|167.73|0
1669109400000|2022-11-22 09:30:00|170.26|167.66|169.07|166.47|170.33|167.73|168.76|166.16|0
1669109700000|2022-11-22 09:35:00|168.99|166.39|167.74|165.14|169.31|166.71|167.59|164.99|0
1669110000000|2022-11-22 09:40:00|167.66|165.06|168.27|165.67|168.65|166.05|167.59|164.99|0
1669110300000|2022-11-22 09:45:00|168.19|165.59|168.97|166.37|169.05|166.45|168.11|165.51|0
1669110600000|2022-11-22 09:50:00|169.05|166.45|168.5|165.9|169.05|166.45|168.42|165.82|0
1669110900000|2022-11-22 09:55:00|168.58|165.98|168.38|165.78|168.58|165.98|168.15|165.55|0
1669111200000|2022-11-22 10:00:00|168.42|165.82|168.81|166.21|168.88|166.28|168.03|165.43|0
1669111500000|2022-11-22 10:05:00|168.77|166.17|168.96|166.36|169.04|166.44|168.65|166.05|0
1669111800000|2022-11-22 10:10:00|168.92|166.32|168.96|166.36|169.19|166.59|168.72|166.12|0
1669112100000|2022-11-22 10:15:00|168.88|166.28|169|166.4|169.04|166.44|168.64|166.04|0
1669112400000|2022-11-22 10:20:00|169.19|166.59|169.35|166.75|169.97|167.37|169.03|166.43|0
1669112700000|2022-11-22 10:25:00|169.42|166.82|169.97|167.37|169.97|167.37|169.27|166.67|0
1669113000000|2022-11-22 10:30:00|169.93|167.33|169.85|167.25|169.97|167.37|169.58|166.98|0
1669113300000|2022-11-22 10:35:00|169.81|167.21|169.26|166.66|169.81|167.21|169.26|166.66|0
1669113600000|2022-11-22 10:40:00|169.34|166.74|169.49|166.89|169.57|166.97|169.1|166.5|0
1669113900000|2022-11-22 10:45:00|169.65|167.05|170.04|167.44|170.08|167.48|169.57|166.97|0
1669114200000|2022-11-22 10:50:00|170.12|167.52|169.65|167.05|170.2|167.6|169.65|167.05|0
1669114500000|2022-11-22 10:55:00|169.61|167.01|169.41|166.81|169.65|167.05|169.17|166.57|0
1669114800000|2022-11-22 11:00:00|169.37|166.77|169.01|166.41|169.37|166.77|168.86|166.26|0
1669115100000|2022-11-22 11:05:00|169.09|166.49|169.72|167.12|169.72|167.12|169.09|166.49|0
1669115400000|2022-11-22 11:10:00|169.64|167.04|171.29|168.69|171.69|169.09|169.32|166.72|0
1669115700000|2022-11-22 11:15:00|171.37|168.77|170.11|167.51|171.93|169.33|169.91|167.31|0
1669116000000|2022-11-22 11:20:00|170.19|167.59|170.07|167.47|170.58|167.98|169.95|167.35|0
1669116300000|2022-11-22 11:25:00|170.03|167.43|170.1|167.5|170.26|167.66|169.79|167.19|0
1669116600000|2022-11-22 11:30:00|170.18|167.58|170.18|167.58|170.34|167.74|169.79|167.19|0
1669116900000|2022-11-22 11:35:00|170.14|167.54|171.36|168.76|171.6|169|169.94|167.34|0
1669117200000|2022-11-22 11:40:00|171.4|168.8|171.44|168.84|171.52|168.92|170.73|168.13|0
1669117500000|2022-11-22 11:45:00|171.52|168.92|171.75|169.15|171.99|169.39|171.04|168.44|0
1669117800000|2022-11-22 11:50:00|171.71|169.11|171.51|168.91|171.83|169.23|171.36|168.76|0
1669118100000|2022-11-22 11:55:00|171.59|168.99|170.4|167.8|171.67|169.07|170.17|167.57|0
1669118400000|2022-11-22 12:00:00|170.17|167.57|170.01|167.41|170.8|168.2|169.97|167.37|0
1669118700000|2022-11-22 12:05:00|169.93|167.33|169.53|166.93|170.24|167.64|169.53|166.93|0
1669119000000|2022-11-22 12:10:00|169.46|166.86|168.83|166.23|169.69|167.09|168.83|166.23|0
1669119300000|2022-11-22 12:15:00|168.9|166.3|168.98|166.38|169.3|166.7|168.83|166.23|0
1669119600000|2022-11-22 12:20:00|169.06|166.46|168.9|166.3|169.37|166.77|168.67|166.07|0
1669119900000|2022-11-22 12:25:00|168.86|166.26|168.43|165.83|168.9|166.3|168.27|165.67|0
1669120200000|2022-11-22 12:30:00|168.55|165.95|168.7|166.1|168.78|166.18|167.96|165.36|0
1669120500000|2022-11-22 12:35:00|168.66|166.06|168.7|166.1|168.74|166.14|168.35|165.75|0
1669120800000|2022-11-22 12:40:00|168.74|166.14|168.89|166.29|169.13|166.53|168.7|166.1|0
1669121100000|2022-11-22 12:45:00|168.97|166.37|168.73|166.13|169.05|166.45|168.42|165.82|0
1669121400000|2022-11-22 12:50:00|168.65|166.05|167.8|165.2|168.73|166.13|167.49|164.89|0
1669121700000|2022-11-22 12:55:00|167.96|165.36|167.8|165.2|168.27|165.67|167.64|165.04|0
1669122000000|2022-11-22 13:00:00|167.72|165.12|166.24|163.64|167.8|165.2|165.86|163.26|0
1669122300000|2022-11-22 13:05:00|166.36|163.76|166.55|163.95|166.55|163.95|166.17|163.57|0
1669122600000|2022-11-22 13:10:00|166.47|163.87|166.32|163.72|166.71|164.11|166.16|163.56|0
1669122900000|2022-11-22 13:15:00|166.36|163.76|165.97|163.37|166.47|163.87|165.47|162.87|0
1669123200000|2022-11-22 13:20:00|166.08|163.48|166.62|164.02|166.7|164.1|165.62|163.02|0
1669123500000|2022-11-22 13:25:00|166.7|164.1|166.78|164.18|166.85|164.25|166.39|163.79|0
1669123800000|2022-11-22 13:30:00|166.85|164.25|166.7|164.1|166.85|164.25|166.46|163.86|0
1669124100000|2022-11-22 13:35:00|166.54|163.94|166.62|164.02|166.81|164.21|166|163.4|0
1669124400000|2022-11-22 13:40:00|166.69|164.09|166.46|163.86|166.69|164.09|166.07|163.47|0
1669124700000|2022-11-22 13:45:00|166.54|163.94|165.22|162.62|166.77|164.17|164.99|162.39|0
1669125000000|2022-11-22 13:50:00|165.3|162.7|164.99|162.39|165.3|162.7|164.6|162|0
1669125300000|2022-11-22 13:55:00|165.06|162.46|164.75|162.15|165.37|162.77|164.68|162.08|0
1669125600000|2022-11-22 14:00:00|164.68|162.08|165.29|162.69|165.33|162.73|164.29|161.69|0
1669125900000|2022-11-22 14:05:00|165.21|162.61|165.67|163.07|165.67|163.07|164.9|162.3|0
1669126200000|2022-11-22 14:10:00|165.6|163|165.13|162.53|165.75|163.15|164.98|162.38|0
1669126500000|2022-11-22 14:15:00|165.05|162.45|164.51|161.91|165.75|163.15|164.44|161.84|0
1669126800000|2022-11-22 14:20:00|164.44|161.84|164.67|162.07|165.05|162.45|164.44|161.84|0
1669127100000|2022-11-22 14:25:00|164.74|162.14|165.28|162.68|165.36|162.76|164.74|162.14|0
1669127400000|2022-11-22 14:30:00|164.82|162.22|166.44|163.84|166.9|164.3|164.2|161.6|0
1669127700000|2022-11-22 14:35:00|166.13|163.53|167.52|164.92|168.07|165.47|165.12|162.52|0
1669128000000|2022-11-22 14:40:00|167.68|165.08|168.38|165.78|169.4|166.8|167.05|164.45|0
1669128300000|2022-11-22 14:45:00|168.46|165.86|167.83|165.23|168.69|166.09|167.05|164.45|0
1669128600000|2022-11-22 14:50:00|167.91|165.31|168|165.4|168.38|165.78|167.28|164.68|0
1669128900000|2022-11-22 14:55:00|168.08|165.48|166.61|164.01|168.08|165.48|166.3|163.7|0
1669129200000|2022-11-22 15:00:00|166.88|164.28|165.29|162.69|167.15|164.55|164.14|161.54|0
1669129500000|2022-11-22 15:05:00|165.21|162.61|164.67|162.07|165.21|162.61|163.9|161.3|0
1669129800000|2022-11-22 15:10:00|164.44|161.84|162.45|159.85|164.75|162.15|162.45|159.85|0
1669130100000|2022-11-22 15:15:00|161.99|159.39|162.6|160|164.51|161.91|161.92|159.32|0
1669130400000|2022-11-22 15:20:00|162.53|159.93|162.86|160.26|163.01|160.41|161.61|159.01|0
1669130700000|2022-11-22 15:25:00|162.94|160.34|162.32|159.72|163.16|160.56|162.1|159.5|0
1669131000000|2022-11-22 15:30:00|162.1|159.5|162.55|159.95|163.31|160.71|161.11|158.51|0
1669131300000|2022-11-22 15:35:00|162.63|160.03|163.54|160.94|163.69|161.09|162.24|159.64|0
1669131600000|2022-11-22 15:40:00|163.39|160.79|162.81|160.21|163.77|161.17|162.39|159.79|0
1669131900000|2022-11-22 15:45:00|162.62|160.02|161.03|158.43|163|160.4|160.72|158.12|0
1669132200000|2022-11-22 15:50:00|160.87|158.27|160.95|158.35|161.02|158.42|160.12|157.52|0
1669132500000|2022-11-22 15:55:00|160.8|158.2|160.49|157.89|161.48|158.88|160.12|157.52|0
1669132800000|2022-11-22 16:00:00|160.27|157.67|161.55|158.95|161.85|159.25|160.27|157.67|0
1669133100000|2022-11-22 16:05:00|161.59|158.99|161.17|158.57|162.08|159.48|161.02|158.42|0
1669133400000|2022-11-22 16:10:00|161.09|158.49|161.54|158.94|161.85|159.25|160.49|157.89|0
1669133700000|2022-11-22 16:15:00|161.77|159.17|161.24|158.64|163.22|160.62|161.24|158.64|0
1669134000000|2022-11-22 16:20:00|161.39|158.79|161.39|158.79|161.69|159.09|161.01|158.41|0
1669134300000|2022-11-22 16:25:00|161.31|158.71|161.46|158.86|161.77|159.17|160.86|158.26|0
1669134600000|2022-11-22 16:30:00|161.31|158.71|161.84|159.24|162.6|160|161.31|158.71|0
1669134900000|2022-11-22 16:35:00|162.07|159.47|162.14|159.54|162.98|160.38|161.69|159.09|0
1669135200000|2022-11-22 16:40:00|162.22|159.62|162.29|159.69|162.44|159.84|161.53|158.93|0
1669135500000|2022-11-22 16:45:00|162.21|159.61|161.91|159.31|162.67|160.07|161.76|159.16|0
1669135800000|2022-11-22 16:50:00|161.83|159.23|161.45|158.85|162.44|159.84|161.38|158.78|0
1669136100000|2022-11-22 16:55:00|161.53|158.93|160.99|158.39|161.6|159|160.84|158.24|0
1669136400000|2022-11-22 17:00:00|161.07|158.47|160.24|157.64|161.07|158.47|160.01|157.41|0
1669136700000|2022-11-22 17:05:00|160.39|157.79|161.07|158.47|161.44|158.84|160.24|157.64|0
1669137000000|2022-11-22 17:10:00|161.14|158.54|160.84|158.24|161.14|158.54|160.31|157.71|0
1669137300000|2022-11-22 17:15:00|160.72|158.12|160.38|157.78|160.76|158.16|159.86|157.26|0
1669137600000|2022-11-22 17:20:00|160.46|157.86|161.06|158.46|161.51|158.91|160.38|157.78|0
1669137900000|2022-11-22 17:25:00|161.13|158.53|160.98|158.38|161.51|158.91|160.91|158.31|0
1669138200000|2022-11-22 17:30:00|161.06|158.46|160.87|158.27|161.28|158.68|160.6|158|0
1669138500000|2022-11-22 17:35:00|160.83|158.23|160.45|157.85|160.9|158.3|160.3|157.7|0
1669138800000|2022-11-22 17:40:00|160.37|157.77|160.22|157.62|161.28|158.68|160.22|157.62|0
1669139100000|2022-11-22 17:45:00|160.14|157.54|160.67|158.07|160.75|158.15|160.07|157.47|0
1669139400000|2022-11-22 17:50:00|160.59|157.99|161.12|158.52|161.27|158.67|160.52|157.92|0
1669139700000|2022-11-22 17:55:00|161.2|158.6|160.97|158.37|161.35|158.75|160.82|158.22|0
1669140000000|2022-11-22 18:00:00|160.89|158.29|160.66|158.06|161.35|158.75|160.29|157.69|0
1669140300000|2022-11-22 18:05:00|160.81|158.21|159.23|156.63|161.04|158.44|159.08|156.48|0
1669140600000|2022-11-22 18:10:00|159.31|156.71|158.48|155.88|159.31|156.71|158.41|155.81|0
1669140900000|2022-11-22 18:15:00|158.41|155.81|158.41|155.81|158.78|156.18|158.18|155.58|0
1669141200000|2022-11-22 18:20:00|158.48|155.88|158.56|155.96|160.22|157.62|158.33|155.73|0
1669141500000|2022-11-22 18:25:00|158.49|155.89|158.26|155.66|158.71|156.11|157.97|155.37|0
1669141800000|2022-11-22 18:30:00|158.11|155.51|158.34|155.74|158.41|155.81|157.89|155.29|0
1669142100000|2022-11-22 18:35:00|158.41|155.81|158.78|156.18|159.08|156.48|158.41|155.81|0
1669142400000|2022-11-22 18:40:00|158.71|156.11|158.55|155.95|159|156.4|158.33|155.73|0
1669142700000|2022-11-22 18:45:00|158.48|155.88|158.11|155.51|158.55|155.95|158.03|155.43|0
1669143000000|2022-11-22 18:50:00|158.18|155.58|157.73|155.13|158.29|155.69|157.58|154.98|0
1669143300000|2022-11-22 18:55:00|157.88|155.28|157.95|155.35|158.25|155.65|157.8|155.2|0
1669143600000|2022-11-22 19:00:00|157.88|155.28|157.8|155.2|158.47|155.87|157.43|154.83|0
1669143900000|2022-11-22 19:05:00|157.88|155.28|158.84|156.24|158.84|156.24|157.65|155.05|0
1669144200000|2022-11-22 19:10:00|158.77|156.17|158.84|156.24|159.07|156.47|158.32|155.72|0
1669144500000|2022-11-22 19:15:00|158.92|156.32|158.32|155.72|158.99|156.39|158.09|155.49|0
1669144800000|2022-11-22 19:20:00|158.39|155.79|158.02|155.42|158.39|155.79|157.94|155.34|0
1669145100000|2022-11-22 19:25:00|158.09|155.49|158.01|155.41|158.24|155.64|157.79|155.19|0
1669145400000|2022-11-22 19:30:00|158.09|155.49|158.53|155.93|158.68|156.08|158.01|155.41|0
1669145700000|2022-11-22 19:35:00|158.61|156.01|157.19|154.59|158.61|156.01|156.9|154.3|0
1669146000000|2022-11-22 19:40:00|157.27|154.67|158.3|155.7|158.38|155.78|157.04|154.44|0
1669146300000|2022-11-22 19:45:00|158.23|155.63|157.48|154.88|158.23|155.63|157.48|154.88|0
1669146600000|2022-11-22 19:50:00|157.56|154.96|156.82|154.22|157.71|155.11|156.67|154.07|0
1669146900000|2022-11-22 19:55:00|156.89|154.29|156.81|154.21|157.11|154.51|156.52|153.92|0
1669147200000|2022-11-22 20:00:00|156.89|154.29|155.41|152.81|157.04|154.44|155.34|152.74|0
1669147500000|2022-11-22 20:05:00|155.49|152.89|155.48|152.88|155.85|153.25|155.26|152.66|0
1669147800000|2022-11-22 20:10:00|155.56|152.96|156.52|153.92|157.11|154.51|155.41|152.81|0
1669148100000|2022-11-22 20:15:00|156.45|153.85|157.26|154.66|157.33|154.73|156.3|153.7|0
1669148400000|2022-11-22 20:20:00|157.18|154.58|156.3|153.7|157.18|154.58|156.3|153.7|0
1669148700000|2022-11-22 20:25:00|156.22|153.62|156.44|153.84|156.81|154.21|156.22|153.62|0
1669149000000|2022-11-22 20:30:00|156.52|153.92|155.78|153.18|156.74|154.14|155.78|153.18|0
1669149300000|2022-11-22 20:35:00|155.93|153.33|155.85|153.25|156.29|153.69|155.71|153.11|0
1669149600000|2022-11-22 20:40:00|155.92|153.32|156|153.4|156.29|153.69|155.7|153.1|0
1669149900000|2022-11-22 20:45:00|156.22|153.62|155.7|153.1|156.22|153.62|155.41|152.81|0
1669150200000|2022-11-22 20:50:00|155.12|152.52|154.57|151.97|156.29|153.69|154.06|151.46|0
1669150500000|2022-11-22 20:55:00|154.87|152.27|154.21|151.61|154.87|152.27|153.62|151.02|0
1669150800000|2022-11-22 21:00:00|154.28|151.68|154.42|151.82|154.64|152.04|154.21|151.61|0
1669151100000|2022-11-22 21:05:00|154.46|151.86|154.57|151.97|154.71|152.11|154.42|151.82|0
1669151400000|2022-11-22 21:10:00|154.64|152.04|154.42|151.82|154.78|152.18|154.27|151.67|0
1669151700000|2022-11-22 21:15:00|154.59|151.79|154.59|151.79|154.66|151.86|154.3|151.5|0
1669152000000|2022-11-22 21:20:00|154.52|151.72|154.66|151.86|154.66|151.86|154.44|151.64|0
1669152300000|2022-11-22 21:25:00|154.73|151.93|154.51|151.71|154.81|152.01|154.51|151.71|0
1669152600000|2022-11-22 21:30:00|154.58|151.78|154.66|151.86|154.73|151.93|154.51|151.71|0
1669152900000|2022-11-22 21:35:00|154.65|151.85|154.8|152|154.8|152|154.58|151.78|0
1669153200000|2022-11-22 21:40:00|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1669153500000|2022-11-22 21:45:00|154.94|152.14|154.58|151.78|155.09|152.29|154.5|151.7|0
1669153800000|2022-11-22 21:50:00|154.5|151.7|154.65|151.85|154.72|151.92|154.43|151.63|0
1669154100000|2022-11-22 21:55:00|154.57|151.77|154.35|151.55|154.65|151.85|154.35|151.55|0
1669154400000|2022-11-22 22:00:00|154.36|151.56|154.39|151.59|154.46|151.66|154.31|151.51|0
1669154700000|2022-11-22 22:05:00|154.46|151.66|154.42|151.62|154.48|151.68|154.37|151.57|0
1669155000000|2022-11-22 22:10:00|154.45|151.65|154.39|151.59|154.45|151.65|154.39|151.59|0
1669155300000|2022-11-22 22:15:00|154.4|151.6|154.29|151.49|154.4|151.6|154.22|151.42|0
1669155600000|2022-11-22 22:20:00|154.31|151.51|154.3|151.5|154.33|151.53|154.28|151.48|0
1669155900000|2022-11-22 22:25:00|154.29|151.49|154.32|151.52|154.32|151.52|154.29|151.49|0
1669156200000|2022-11-22 22:30:00|154.29|151.49|154.32|151.52|154.32|151.52|154.29|151.49|0
1669156500000|2022-11-22 22:35:00|154.31|151.51|154.19|151.39|154.31|151.51|154.14|151.34|0
1669156800000|2022-11-22 22:40:00|154.14|151.34|154.11|151.31|154.21|151.41|154.1|151.3|0
1669157100000|2022-11-22 22:45:00|154.12|151.32|154.12|151.32|154.13|151.33|154.11|151.31|0
1669157400000|2022-11-22 22:50:00|154.13|151.33|154.1|151.3|154.13|151.33|154.05|151.25|0
1669157700000|2022-11-22 22:55:00|154.11|151.31|154.08|151.28|154.12|151.32|154.05|151.25|0
1669158000000|2022-11-22 23:00:00|154.15|151.35|154.29|151.49|154.4|151.6|153.67|150.87|0
1669158300000|2022-11-22 23:05:00|154.25|151.45|154.39|151.59|154.54|151.74|154.25|151.45|0
1669158600000|2022-11-22 23:10:00|154.32|151.52|154.1|151.3|154.32|151.52|153.99|151.19|0
1669158900000|2022-11-22 23:15:00|154.03|151.23|153.95|151.15|154.25|151.45|153.81|151.01|0
1669159200000|2022-11-22 23:20:00|153.88|151.08|153.84|151.04|153.95|151.15|153.66|150.86|0
1669159500000|2022-11-22 23:25:00|153.81|151.01|154.02|151.22|154.09|151.29|153.73|150.93|0
1669159800000|2022-11-22 23:30:00|153.95|151.15|154.24|151.44|154.24|151.44|153.84|151.04|0
1669160100000|2022-11-22 23:35:00|154.2|151.4|154.24|151.44|154.24|151.44|154.09|151.29|0
1669160400000|2022-11-22 23:40:00|154.2|151.4|154.31|151.51|154.45|151.65|154.09|151.29|0
1669160700000|2022-11-22 23:45:00|154.34|151.54|154.23|151.43|154.53|151.73|154.23|151.43|0
1669161000000|2022-11-22 23:50:00|154.3|151.5|154.37|151.57|154.45|151.65|154.23|151.43|0
1669161300000|2022-11-22 23:55:00|154.3|151.5|153.86|151.06|154.37|151.57|153.79|150.99|0
1669161600000|2022-11-23 00:00:00|153.72|150.92|153.13|150.33|153.79|150.99|153.13|150.33|0
1669161900000|2022-11-23 00:05:00|153.06|150.26|153.5|150.7|153.57|150.77|152.99|150.19|0
1669162200000|2022-11-23 00:10:00|153.42|150.62|153.28|150.48|153.64|150.84|153.28|150.48|0
1669162500000|2022-11-23 00:15:00|153.35|150.55|153.71|150.91|153.71|150.91|153.13|150.33|0
1669162800000|2022-11-23 00:20:00|153.64|150.84|153.63|150.83|153.71|150.91|153.42|150.62|0
1669163100000|2022-11-23 00:25:00|153.71|150.91|153.7|150.9|153.71|150.91|153.49|150.69|0
1669163400000|2022-11-23 00:30:00|153.63|150.83|153.63|150.83|153.78|150.98|153.56|150.76|0
1669163700000|2022-11-23 00:35:00|153.7|150.9|153.77|150.97|153.85|151.05|153.63|150.83|0
1669164000000|2022-11-23 00:40:00|153.85|151.05|153.92|151.12|154.06|151.26|153.77|150.97|0
1669164300000|2022-11-23 00:45:00|153.99|151.19|154.06|151.26|154.13|151.33|153.91|151.11|0
1669164600000|2022-11-23 00:50:00|153.99|151.19|154.2|151.4|154.2|151.4|153.84|151.04|0
1669164900000|2022-11-23 00:55:00|154.28|151.48|154.2|151.4|154.35|151.55|154.13|151.33|0
1669165200000|2022-11-23 01:00:00|154.27|151.47|154.34|151.54|154.64|151.84|154.2|151.4|0
1669165500000|2022-11-23 01:05:00|154.27|151.47|154.42|151.62|154.42|151.62|154.2|151.4|0
1669165800000|2022-11-23 01:10:00|154.41|151.61|154.63|151.83|154.71|151.91|154.34|151.54|0
1669166100000|2022-11-23 01:15:00|154.7|151.9|154.56|151.76|154.78|151.98|154.48|151.68|0
1669166400000|2022-11-23 01:20:00|154.63|151.83|154.85|152.05|154.99|152.19|154.63|151.83|0
1669166700000|2022-11-23 01:25:00|154.77|151.97|154.63|151.83|154.85|152.05|154.33|151.53|0
1669167000000|2022-11-23 01:30:00|154.7|151.9|154.77|151.97|154.92|152.12|154.63|151.83|0
1669167300000|2022-11-23 01:35:00|154.7|151.9|154.69|151.89|154.92|152.12|154.55|151.75|0
1669167600000|2022-11-23 01:40:00|154.77|151.97|154.62|151.82|154.77|151.97|154.26|151.46|0
1669167900000|2022-11-23 01:45:00|154.58|151.78|154.84|152.04|154.98|152.18|154.47|151.67|0
1669168200000|2022-11-23 01:50:00|154.8|152|154.69|151.89|154.91|152.11|154.61|151.81|0
1669168500000|2022-11-23 01:55:00|154.73|151.93|154.61|151.81|154.73|151.93|154.18|151.38|0
1669168800000|2022-11-23 02:00:00|154.54|151.74|154.39|151.59|154.61|151.81|154.25|151.45|0
1669169100000|2022-11-23 02:05:00|154.43|151.63|154.46|151.66|154.68|151.88|154.39|151.59|0
1669169400000|2022-11-23 02:10:00|154.5|151.7|154.68|151.88|154.75|151.95|154.46|151.66|0
1669169700000|2022-11-23 02:15:00|154.61|151.81|154.82|152.02|154.82|152.02|154.53|151.73|0
1669170000000|2022-11-23 02:20:00|154.79|151.99|154.97|152.17|155.11|152.31|154.68|151.88|0
1669170300000|2022-11-23 02:25:00|155.04|152.24|154.82|152.02|155.04|152.24|154.67|151.87|0
1669170600000|2022-11-23 02:30:00|154.89|152.09|154.89|152.09|154.96|152.16|154.74|151.94|0
1669170900000|2022-11-23 02:35:00|154.93|152.13|154.81|152.01|154.96|152.16|154.67|151.87|0
1669171200000|2022-11-23 02:40:00|154.89|152.09|155.03|152.23|155.25|152.45|154.89|152.09|0
1669171500000|2022-11-23 02:45:00|154.96|152.16|154.88|152.08|155.1|152.3|154.88|152.08|0
1669171800000|2022-11-23 02:50:00|154.81|152.01|154.66|151.86|154.81|152.01|154.66|151.86|0
1669172100000|2022-11-23 02:55:00|154.63|151.83|154.22|151.42|154.63|151.83|154.22|151.42|0
1669172400000|2022-11-23 03:00:00|154.26|151.46|154.73|151.93|154.73|151.93|154.26|151.46|0
1669172700000|2022-11-23 03:05:00|154.8|152|154.8|152|154.88|152.08|154.66|151.86|0
1669173000000|2022-11-23 03:10:00|154.77|151.97|154.73|151.93|154.87|152.07|154.65|151.85|0
1669173300000|2022-11-23 03:15:00|154.8|152|154.8|152|154.87|152.07|154.72|151.92|0
1669173600000|2022-11-23 03:20:00|154.72|151.92|154.72|151.92|154.72|151.92|154.54|151.74|0
1669173900000|2022-11-23 03:25:00|154.65|151.85|154.57|151.77|154.79|151.99|154.57|151.77|0
1669174200000|2022-11-23 03:30:00|154.54|151.74|154.35|151.55|154.65|151.85|154.35|151.55|0
1669174500000|2022-11-23 03:35:00|154.32|151.52|154.5|151.7|154.5|151.7|154.32|151.52|0
1669174800000|2022-11-23 03:40:00|154.42|151.62|154.42|151.62|154.49|151.69|154.35|151.55|0
1669175100000|2022-11-23 03:45:00|154.35|151.55|154.2|151.4|154.42|151.62|154.2|151.4|0
1669175400000|2022-11-23 03:50:00|154.13|151.33|154.56|151.76|154.56|151.76|154.13|151.33|0
1669175700000|2022-11-23 03:55:00|154.49|151.69|154.63|151.83|154.85|152.05|154.49|151.69|0
1669176000000|2022-11-23 04:00:00|154.71|151.91|155|152.2|155.22|152.42|154.63|151.83|0
1669176300000|2022-11-23 04:05:00|155.07|152.27|154.92|152.12|155.22|152.42|154.92|152.12|0
1669176600000|2022-11-23 04:10:00|154.99|152.19|154.7|151.9|154.99|152.19|154.63|151.83|0
1669176900000|2022-11-23 04:15:00|154.74|151.94|154.66|151.86|154.84|152.04|154.62|151.82|0
1669177200000|2022-11-23 04:20:00|154.7|151.9|154.69|151.89|154.77|151.97|154.62|151.82|0
1669177500000|2022-11-23 04:25:00|154.62|151.82|154.77|151.97|154.77|151.97|154.62|151.82|0
1669177800000|2022-11-23 04:30:00|154.69|151.89|154.69|151.89|154.76|151.96|154.62|151.82|0
1669178100000|2022-11-23 04:35:00|154.76|151.96|154.76|151.96|154.98|152.18|154.76|151.96|0
1669178400000|2022-11-23 04:40:00|154.69|151.89|154.69|151.89|154.76|151.96|154.54|151.74|0
1669178700000|2022-11-23 04:45:00|154.76|151.96|154.83|152.03|154.83|152.03|154.76|151.96|0
1669179000000|2022-11-23 04:50:00|154.76|151.96|154.83|152.03|154.83|152.03|154.68|151.88|0
1669179300000|2022-11-23 04:55:00|154.75|151.95|154.75|151.95|154.83|152.03|154.75|151.95|0
1669179600000|2022-11-23 05:00:00|154.83|152.03|154.82|152.02|154.83|152.03|154.53|151.73|0
1669179900000|2022-11-23 05:05:00|154.75|151.95|154.75|151.95|154.75|151.95|154.6|151.8|0
1669180200000|2022-11-23 05:10:00|154.79|151.99|154.67|151.87|154.82|152.02|154.6|151.8|0
1669180500000|2022-11-23 05:15:00|154.64|151.84|154.74|151.94|154.74|151.94|154.53|151.73|0
1669180800000|2022-11-23 05:20:00|154.67|151.87|154.34|151.54|154.67|151.87|154.3|151.5|0
1669181100000|2022-11-23 05:25:00|154.38|151.58|154.3|151.5|154.52|151.72|154.3|151.5|0
1669181400000|2022-11-23 05:30:00|154.23|151.43|154.59|151.79|154.66|151.86|154.23|151.43|0
1669181700000|2022-11-23 05:35:00|154.63|151.83|154.44|151.64|154.63|151.83|154.3|151.5|0
1669182000000|2022-11-23 05:40:00|154.37|151.57|153.86|151.06|154.37|151.57|153.86|151.06|0
1669182300000|2022-11-23 05:45:00|153.9|151.1|154|151.2|154.08|151.28|153.86|151.06|0
1669182600000|2022-11-23 05:50:00|153.97|151.17|153.85|151.05|154.07|151.27|153.71|150.91|0
1669182900000|2022-11-23 05:55:00|153.93|151.13|153.85|151.05|154|151.2|153.71|150.91|0
1669183200000|2022-11-23 06:00:00|153.78|150.98|153.63|150.83|153.78|150.98|153.34|150.54|0
1669183500000|2022-11-23 06:05:00|153.56|150.76|154.06|151.26|154.14|151.34|153.56|150.76|0
1669183800000|2022-11-23 06:10:00|154.14|151.34|154.14|151.34|154.39|151.59|154.06|151.26|0
1669184100000|2022-11-23 06:15:00|154.1|151.3|154.35|151.55|154.35|151.55|153.99|151.19|0
1669184400000|2022-11-23 06:20:00|154.21|151.41|154.5|151.7|154.5|151.7|154.21|151.41|0
1669184700000|2022-11-23 06:25:00|154.53|151.73|154.79|151.99|155.15|152.35|154.53|151.73|0
1669185000000|2022-11-23 06:30:00|154.82|152.02|154.64|151.84|154.93|152.13|154.64|151.84|0
1669185300000|2022-11-23 06:35:00|154.6|151.8|154.64|151.84|154.71|151.91|154.6|151.8|0
1669185600000|2022-11-23 06:40:00|154.71|151.91|154.49|151.69|154.75|151.95|154.49|151.69|0
1669185900000|2022-11-23 06:45:00|154.53|151.73|154.27|151.47|154.56|151.76|154.27|151.47|0
1669186200000|2022-11-23 06:50:00|154.34|151.54|154.19|151.39|154.34|151.54|154.12|151.32|0
1669186500000|2022-11-23 06:55:00|154.12|151.32|153.9|151.1|154.19|151.39|153.9|151.1|0
1669186800000|2022-11-23 07:00:00|153.97|151.17|154.33|151.53|154.33|151.53|153.97|151.17|0
1669187100000|2022-11-23 07:05:00|154.41|151.61|154.33|151.53|154.55|151.75|154.22|151.42|0
1669187400000|2022-11-23 07:10:00|154.4|151.6|154.55|151.75|154.69|151.89|154.33|151.53|0
1669187700000|2022-11-23 07:15:00|154.51|151.71|154.62|151.82|154.91|152.11|154.4|151.6|0
1669188000000|2022-11-23 07:20:00|154.69|151.89|154.32|151.52|154.76|151.96|154.18|151.38|0
1669188300000|2022-11-23 07:25:00|154.25|151.45|153.88|151.08|154.32|151.52|153.88|151.08|0
1669188600000|2022-11-23 07:30:00|153.96|151.16|153.56|150.76|154.1|151.3|153.45|150.65|0
1669188900000|2022-11-23 07:35:00|153.59|150.79|152.5|149.7|154.08|151.28|152.21|149.41|0
1669189200000|2022-11-23 07:40:00|152.43|149.63|152.28|149.48|152.5|149.7|152.28|149.48|0
1669189500000|2022-11-23 07:45:00|152.21|149.41|151.34|148.54|152.25|149.45|151.16|148.36|0
1669189800000|2022-11-23 07:50:00|151.27|148.47|151.34|148.54|151.34|148.54|151.05|148.25|0
1669190100000|2022-11-23 07:55:00|151.31|148.51|151.41|148.61|151.41|148.61|151.12|148.32|0
1669190400000|2022-11-23 08:00:00|151.34|148.54|152.06|149.26|152.06|149.26|151.19|148.39|0
1669190700000|2022-11-23 08:05:00|152.1|149.5|151.67|149.07|152.25|149.65|151.67|149.07|0
1669191000000|2022-11-23 08:10:00|151.59|148.99|151.66|149.06|151.88|149.28|151.45|148.85|0
1669191300000|2022-11-23 08:15:00|151.74|149.14|152.02|149.42|152.1|149.5|151.74|149.14|0
1669191600000|2022-11-23 08:20:00|152.1|149.5|151.8|149.2|152.1|149.5|151.59|148.99|0
1669191900000|2022-11-23 08:25:00|151.84|149.24|151.87|149.27|151.95|149.35|151.52|148.92|0
1669192200000|2022-11-23 08:30:00|152.24|149.64|152.96|150.36|153.25|150.65|152.2|149.6|0
1669192500000|2022-11-23 08:35:00|153|150.4|152.7|150.1|153.07|150.47|152.23|149.63|0
1669192800000|2022-11-23 08:40:00|152.59|149.99|151.87|149.27|152.67|150.07|151.65|149.05|0
1669193100000|2022-11-23 08:45:00|151.8|149.2|151.87|149.27|151.94|149.34|151.43|148.83|0
1669193400000|2022-11-23 08:50:00|151.94|149.34|151.79|149.19|151.94|149.34|151.5|148.9|0
1669193700000|2022-11-23 08:55:00|151.86|149.26|152.96|150.36|152.96|150.36|151.72|149.12|0
1669194000000|2022-11-23 09:00:00|152.89|150.29|153.33|150.73|153.51|150.91|152.67|150.07|0
1669194300000|2022-11-23 09:05:00|153.4|150.8|153.1|150.5|153.62|151.02|153.03|150.43|0
1669194600000|2022-11-23 09:10:00|153.03|150.43|152.09|149.49|153.03|150.43|152.02|149.42|0
1669194900000|2022-11-23 09:15:00|152.16|149.56|152.09|149.49|152.16|149.56|151.8|149.2|0
1669195200000|2022-11-23 09:20:00|152.01|149.41|151.87|149.27|152.3|149.7|151.72|149.12|0
1669195500000|2022-11-23 09:25:00|151.94|149.34|152.23|149.63|152.37|149.77|151.87|149.27|0
1669195800000|2022-11-23 09:30:00|152.3|149.7|151.86|149.26|152.3|149.7|151.86|149.26|0
1669196100000|2022-11-23 09:35:00|151.94|149.34|151.43|148.83|151.94|149.34|151.43|148.83|0
1669196400000|2022-11-23 09:40:00|151.36|148.76|150.71|148.11|151.36|148.76|150.64|148.04|0
1669196700000|2022-11-23 09:45:00|150.64|148.04|150.92|148.32|151.14|148.54|150.64|148.04|0
1669197000000|2022-11-23 09:50:00|150.99|148.39|150.49|147.89|151.14|148.54|150.42|147.82|0
1669197300000|2022-11-23 09:55:00|150.63|148.03|150.63|148.03|150.7|148.1|150.06|147.46|0
1669197600000|2022-11-23 10:00:00|150.7|148.1|151.35|148.75|151.42|148.82|150.63|148.03|0
1669197900000|2022-11-23 10:05:00|151.2|148.6|151.2|148.6|151.27|148.67|150.91|148.31|0
1669198200000|2022-11-23 10:10:00|151.27|148.67|151.37|148.77|152.3|149.7|151.19|148.59|0
1669198500000|2022-11-23 10:15:00|151.4|148.8|151.44|148.84|151.54|148.94|151.19|148.59|0
1669198800000|2022-11-23 10:20:00|151.47|148.87|151.25|148.65|151.54|148.94|151.25|148.65|0
1669199100000|2022-11-23 10:25:00|151.33|148.73|151.47|148.87|151.61|149.01|151.25|148.65|0
1669199400000|2022-11-23 10:30:00|151.43|148.83|151.25|148.65|151.61|149.01|151.18|148.58|0
1669199700000|2022-11-23 10:35:00|151.29|148.69|151.57|148.97|151.61|149.01|151.25|148.65|0
1669200000000|2022-11-23 10:40:00|151.54|148.94|151.46|148.86|151.68|149.08|151.32|148.72|0
1669200300000|2022-11-23 10:45:00|151.39|148.79|152.11|149.51|152.11|149.51|151.39|148.79|0
1669200600000|2022-11-23 10:50:00|152.04|149.44|151.82|149.22|152.18|149.58|151.75|149.15|0
1669200900000|2022-11-23 10:55:00|151.89|149.29|151.6|149|152|149.4|151.38|148.78|0
1669201200000|2022-11-23 11:00:00|151.45|148.85|151.38|148.78|151.6|149|151.24|148.64|0
1669201500000|2022-11-23 11:05:00|151.42|148.82|151.45|148.85|152.1|149.5|151.31|148.71|0
1669201800000|2022-11-23 11:10:00|151.52|148.92|152.17|149.57|152.46|149.86|151.52|148.92|0
1669202100000|2022-11-23 11:15:00|152.21|149.61|152.46|149.86|152.53|149.93|152.03|149.43|0
1669202400000|2022-11-23 11:20:00|152.5|149.9|152.02|149.42|152.53|149.93|151.84|149.24|0
1669202700000|2022-11-23 11:25:00|152.09|149.49|151.59|148.99|152.17|149.57|151.59|148.99|0
1669203000000|2022-11-23 11:30:00|151.55|148.95|151.62|149.02|151.84|149.24|151.44|148.84|0
1669203300000|2022-11-23 11:35:00|151.58|148.98|151.47|148.87|151.87|149.27|151.44|148.84|0
1669203600000|2022-11-23 11:40:00|151.51|148.91|151.43|148.83|151.58|148.98|151.36|148.76|0
1669203900000|2022-11-23 11:45:00|151.51|148.91|151.36|148.76|151.58|148.98|151.29|148.69|0
1669204200000|2022-11-23 11:50:00|151.43|148.83|151.36|148.76|151.43|148.83|151.18|148.58|0
1669204500000|2022-11-23 11:55:00|151.21|148.61|150.92|148.32|151.43|148.83|150.92|148.32|0
1669204800000|2022-11-23 12:00:00|150.85|148.25|151.57|148.97|151.75|149.15|150.85|148.25|0
1669205100000|2022-11-23 12:05:00|151.64|149.04|151.57|148.97|152.07|149.47|151.57|148.97|0
1669205400000|2022-11-23 12:10:00|151.53|148.93|151.28|148.68|151.57|148.97|150.99|148.39|0
1669205700000|2022-11-23 12:15:00|151.35|148.75|151.13|148.53|151.42|148.82|150.84|148.24|0
1669206000000|2022-11-23 12:20:00|151.17|148.57|151.42|148.82|151.42|148.82|150.84|148.24|0
1669206300000|2022-11-23 12:25:00|151.45|148.85|151.49|148.89|151.63|149.03|151.31|148.71|0
1669206600000|2022-11-23 12:30:00|151.56|148.96|151.34|148.74|151.7|149.1|151.05|148.45|0
1669206900000|2022-11-23 12:35:00|151.27|148.67|150.76|148.16|151.27|148.67|150.66|148.06|0
1669207200000|2022-11-23 12:40:00|150.69|148.09|151.16|148.56|151.19|148.59|150.44|147.84|0
1669207500000|2022-11-23 12:45:00|151.19|148.59|150.58|147.98|151.26|148.66|150.47|147.87|0
1669207800000|2022-11-23 12:50:00|150.62|148.02|150.83|148.23|151.12|148.52|150.62|148.02|0
1669208100000|2022-11-23 12:55:00|150.9|148.3|150.97|148.37|151.19|148.59|150.61|148.01|0
1669208400000|2022-11-23 13:00:00|151.04|148.44|151.11|148.51|151.19|148.59|150.9|148.3|0
1669208700000|2022-11-23 13:05:00|151.26|148.66|151.47|148.87|151.47|148.87|151.11|148.51|0
1669209000000|2022-11-23 13:10:00|151.4|148.8|151.47|148.87|151.68|149.08|151.25|148.65|0
1669209300000|2022-11-23 13:15:00|151.54|148.94|152.12|149.52|152.19|149.59|151.47|148.87|0
1669209600000|2022-11-23 13:20:00|152.19|149.59|153.24|150.64|153.39|150.79|152.19|149.59|0
1669209900000|2022-11-23 13:25:00|153.31|150.71|153.17|150.57|153.31|150.71|152.88|150.28|0
1669210200000|2022-11-23 13:30:00|153.42|150.82|152.22|149.62|153.6|151|152.12|149.52|0
1669210500000|2022-11-23 13:35:00|152.19|149.59|153.16|150.56|153.31|150.71|152.04|149.44|0
1669210800000|2022-11-23 13:40:00|153.24|150.64|154.47|151.87|154.84|152.24|152.8|150.2|0
1669211100000|2022-11-23 13:45:00|154.55|151.95|154.69|152.09|155.35|152.75|154.47|151.87|0
1669211400000|2022-11-23 13:50:00|154.62|152.02|154.18|151.58|154.62|152.02|154.03|151.43|0
1669211700000|2022-11-23 13:55:00|154.25|151.65|153.88|151.28|154.39|151.79|153.81|151.21|0
1669212000000|2022-11-23 14:00:00|153.81|151.21|153.73|151.13|153.88|151.28|153.3|150.7|0
1669212300000|2022-11-23 14:05:00|153.81|151.21|154.24|151.64|154.32|151.72|153.52|150.92|0
1669212600000|2022-11-23 14:10:00|154.32|151.72|153.66|151.06|154.32|151.72|153.58|150.98|0
1669212900000|2022-11-23 14:15:00|153.73|151.13|153.44|150.84|153.73|151.13|153.29|150.69|0
1669213200000|2022-11-23 14:20:00|153.36|150.76|154.16|151.56|154.24|151.64|153.36|150.76|0
1669213500000|2022-11-23 14:25:00|154.09|151.49|154.38|151.78|154.67|152.07|154.02|151.42|0
1669213800000|2022-11-23 14:30:00|154.45|151.85|151.84|149.24|154.45|151.85|151.62|149.02|0
1669214100000|2022-11-23 14:35:00|151.33|148.73|150.47|147.87|151.62|149.02|150.47|147.87|0
1669214400000|2022-11-23 14:40:00|150.54|147.94|151.25|148.65|151.72|149.12|150.47|147.87|0
1669214700000|2022-11-23 14:45:00|148.47|145.87|149.35|146.75|151.07|148.47|147.97|145.37|0
1669215000000|2022-11-23 14:50:00|149.49|146.89|148.28|145.68|149.49|146.89|147.58|144.98|0
1669215300000|2022-11-23 14:55:00|148.21|145.61|149.33|146.73|149.79|147.19|148.21|145.61|0
1669215600000|2022-11-23 15:00:00|148.87|146.27|148.97|146.37|151.26|148.66|148.58|145.98|0
1669215900000|2022-11-23 15:05:00|148.9|146.3|148.54|145.94|149.25|146.65|147.42|144.82|0
1669216200000|2022-11-23 15:10:00|148.47|145.87|148.89|146.29|148.97|146.37|147.9|145.3|0
1669216500000|2022-11-23 15:15:00|148.82|146.22|148.96|146.36|149.96|147.36|148.68|146.08|0
1669216800000|2022-11-23 15:20:00|148.89|146.29|148.25|145.65|149.39|146.79|148.18|145.58|0
1669217100000|2022-11-23 15:25:00|148.18|145.58|146.79|144.19|148.68|146.08|146.65|144.05|0
1669217400000|2022-11-23 15:30:00|146.83|144.23|146.3|143.7|146.93|144.33|145.81|143.21|0
1669217700000|2022-11-23 15:35:00|146.23|143.63|146.22|143.62|146.72|144.12|146.09|143.49|0
1669218000000|2022-11-23 15:40:00|146.15|143.55|145.87|143.27|146.43|143.83|145.24|142.64|0
1669218300000|2022-11-23 15:45:00|145.73|143.13|146.71|144.11|147.06|144.46|145.73|143.13|0
1669218600000|2022-11-23 15:50:00|146.64|144.04|146.43|143.83|147.06|144.46|146.15|143.55|0
1669218900000|2022-11-23 15:55:00|146.5|143.9|146.29|143.69|146.64|144.04|146.15|143.55|0
1669219200000|2022-11-23 16:00:00|146.22|143.62|146.56|143.96|146.92|144.32|145.79|143.19|0
1669219500000|2022-11-23 16:05:00|146.49|143.89|146|143.4|146.85|144.25|145.72|143.12|0
1669219800000|2022-11-23 16:10:00|145.86|143.26|145.79|143.19|146.25|143.65|145.58|142.98|0
1669220100000|2022-11-23 16:15:00|145.72|143.12|146.28|143.68|146.35|143.75|145.44|142.84|0
1669220400000|2022-11-23 16:20:00|146.21|143.61|145.78|143.18|146.35|143.75|145.09|142.49|0
1669220700000|2022-11-23 16:25:00|145.85|143.25|146.13|143.53|146.84|144.24|145.71|143.11|0
1669221000000|2022-11-23 16:30:00|146.2|143.6|146.69|144.09|147.19|144.59|146.2|143.6|0
1669221300000|2022-11-23 16:35:00|146.62|144.02|146.83|144.23|147.25|144.65|146.55|143.95|0
1669221600000|2022-11-23 16:40:00|146.9|144.3|146.83|144.23|147.11|144.51|146.62|144.02|0
1669221900000|2022-11-23 16:45:00|146.9|144.3|149.23|146.63|149.23|146.63|146.9|144.3|0
1669222200000|2022-11-23 16:50:00|149.31|146.71|151.24|148.64|151.24|148.64|148.52|145.92|0
1669222500000|2022-11-23 16:55:00|151.31|148.71|151.81|149.21|153.34|150.74|151.02|148.42|0
1669222800000|2022-11-23 17:00:00|151.96|149.36|151.74|149.14|152.17|149.57|151.52|148.92|0
1669223100000|2022-11-23 17:05:00|151.67|149.07|150.73|148.13|151.67|149.07|150.59|147.99|0
1669223400000|2022-11-23 17:10:00|150.66|148.06|150.8|148.2|151.09|148.49|150.23|147.63|0
1669223700000|2022-11-23 17:15:00|150.73|148.13|150.73|148.13|151.09|148.49|150.37|147.77|0
1669224000000|2022-11-23 17:20:00|150.8|148.2|150.72|148.12|150.94|148.34|150.22|147.62|0
1669224300000|2022-11-23 17:25:00|150.58|147.98|149.61|147.01|150.58|147.98|148.89|146.29|0
1669224600000|2022-11-23 17:30:00|149.54|146.94|149.6|147|150.11|147.51|149.11|146.51|0
1669224900000|2022-11-23 17:35:00|149.68|147.08|149.53|146.93|150.32|147.72|149.25|146.65|0
1669225200000|2022-11-23 17:40:00|149.46|146.86|150.75|148.15|150.89|148.29|149.46|146.86|0
1669225500000|2022-11-23 17:45:00|150.82|148.22|150.17|147.57|150.89|148.29|149.89|147.29|0
1669225800000|2022-11-23 17:50:00|150.24|147.64|151.83|149.23|152.34|149.74|150.1|147.5|0
1669226100000|2022-11-23 17:55:00|151.9|149.3|152.41|149.81|153.79|151.19|151.76|149.16|0
1669226400000|2022-11-23 18:00:00|152.55|149.95|151.53|148.93|153.21|150.61|151.46|148.86|0
1669226700000|2022-11-23 18:05:00|151.61|149.01|151.53|148.93|151.82|149.22|151.39|148.79|0
1669227000000|2022-11-23 18:10:00|151.6|149|152.18|149.58|152.18|149.58|151.6|149|0
1669227300000|2022-11-23 18:15:00|152.04|149.44|151.17|148.57|152.11|149.51|151.09|148.49|0
1669227600000|2022-11-23 18:20:00|151.31|148.71|150.8|148.2|151.31|148.71|150.66|148.06|0
1669227900000|2022-11-23 18:25:00|150.88|148.28|149.94|147.34|151.02|148.42|149.94|147.34|0
1669228200000|2022-11-23 18:30:00|149.87|147.27|149.44|146.84|149.87|147.27|149.22|146.62|0
1669228500000|2022-11-23 18:35:00|149.36|146.76|148.93|146.33|149.58|146.98|148.72|146.12|0
1669228800000|2022-11-23 18:40:00|148.86|146.26|148.72|146.12|149.29|146.69|148.65|146.05|0
1669229100000|2022-11-23 18:45:00|148.65|146.05|149.04|146.44|149.04|146.44|148.43|145.83|0
1669229400000|2022-11-23 18:50:00|149|146.4|149.5|146.9|149.79|147.19|148.93|146.33|0
1669229700000|2022-11-23 18:55:00|149.57|146.97|149.14|146.54|149.64|147.04|149.07|146.47|0
1669230000000|2022-11-23 19:00:00|149.07|146.47|144.14|141.54|151.04|148.44|143.86|141.26|0
1669230300000|2022-11-23 19:05:00|144.42|141.82|145.81|143.21|146.65|144.05|144.14|141.54|0
1669230600000|2022-11-23 19:10:00|145.74|143.14|145.95|143.35|148.07|145.47|145.46|142.86|0
1669230900000|2022-11-23 19:15:00|145.88|143.28|146.58|143.98|147|144.4|145.32|142.72|0
1669231200000|2022-11-23 19:20:00|146.54|143.94|145.03|142.43|146.93|144.33|144.96|142.36|0
1669231500000|2022-11-23 19:25:00|144.96|142.36|145.1|142.5|145.31|142.71|143.64|141.04|0
1669231800000|2022-11-23 19:30:00|145.17|142.57|146.71|144.11|146.71|144.11|145.17|142.57|0
1669232100000|2022-11-23 19:35:00|146.78|144.18|147.77|145.17|148.13|145.53|146.78|144.18|0
1669232400000|2022-11-23 19:40:00|147.98|145.38|146.36|143.76|147.98|145.38|146.22|143.62|0
1669232700000|2022-11-23 19:45:00|146.29|143.69|145.02|142.42|146.64|144.04|144.61|142.01|0
1669233000000|2022-11-23 19:50:00|144.95|142.35|145.72|143.12|145.72|143.12|144.19|141.59|0
1669233300000|2022-11-23 19:55:00|145.79|143.19|145.51|142.91|145.79|143.19|144.95|142.35|0
1669233600000|2022-11-23 20:00:00|145.58|142.98|145.37|142.77|146.7|144.1|145.23|142.63|0
1669233900000|2022-11-23 20:05:00|145.44|142.84|143.05|140.45|145.58|142.98|142.02|139.42|0
1669234200000|2022-11-23 20:10:00|143.12|140.52|143.05|140.45|143.75|141.15|142.95|140.35|0
1669234500000|2022-11-23 20:15:00|142.98|140.38|142.08|139.48|143.26|140.66|141.8|139.2|0
1669234800000|2022-11-23 20:20:00|142.15|139.55|142.49|139.89|143.53|140.93|141.94|139.34|0
1669235100000|2022-11-23 20:25:00|142.63|140.03|143.18|140.58|143.25|140.65|142.35|139.75|0
1669235400000|2022-11-23 20:30:00|143.25|140.65|144.3|141.7|144.3|141.7|143.25|140.65|0
1669235700000|2022-11-23 20:35:00|144.37|141.77|143.59|140.99|144.64|142.04|143.59|140.99|0
1669236000000|2022-11-23 20:40:00|143.53|140.93|142.84|140.24|144.22|141.62|142.7|140.1|0
1669236300000|2022-11-23 20:45:00|142.98|140.38|146.32|143.72|146.67|144.07|142.91|140.31|0
1669236600000|2022-11-23 20:50:00|145.83|143.23|145.55|142.95|145.83|143.23|144.85|142.25|0
1669236900000|2022-11-23 20:55:00|145.76|143.16|144.91|142.31|146.11|143.51|144.84|142.24|0
1669237200000|2022-11-23 21:00:00|144.77|142.17|144.63|142.03|145.12|142.52|144.43|141.83|0
1669237500000|2022-11-23 21:05:00|144.7|142.1|144.42|141.82|144.7|142.1|144.28|141.68|0
1669237800000|2022-11-23 21:10:00|144.35|141.75|144.28|141.68|144.35|141.75|144|141.4|0
1669238100000|2022-11-23 21:15:00|144.31|141.51|143.68|140.88|144.31|141.51|143.68|140.88|0
1669340700000|2022-11-25 01:45:00|142.9|140.1|142.9|140.1|142.9|140.1|142.9|140.1|0
1669341000000|2022-11-25 01:50:00|142.83|140.03|142.83|140.03|143.11|140.31|142.83|140.03|0
1669341300000|2022-11-25 01:55:00|142.9|140.1|142.83|140.03|142.9|140.1|142.76|139.96|0
1669341600000|2022-11-25 02:00:00|142.9|140.1|142.55|139.75|142.9|140.1|142.41|139.61|0
1669341900000|2022-11-25 02:05:00|142.48|139.68|142.68|139.88|142.82|140.02|142.48|139.68|0
1669342200000|2022-11-25 02:10:00|142.75|139.95|142.96|140.16|143.03|140.23|142.68|139.88|0
1669342500000|2022-11-25 02:15:00|143.03|140.23|142.89|140.09|143.1|140.3|142.89|140.09|0
1669342800000|2022-11-25 02:20:00|142.96|140.16|142.88|140.08|142.96|140.16|142.75|139.95|0
1669343100000|2022-11-25 02:25:00|142.95|140.15|143.02|140.22|143.37|140.57|142.88|140.08|0
1669343400000|2022-11-25 02:30:00|142.95|140.15|142.95|140.15|143.09|140.29|142.88|140.08|0
1669343700000|2022-11-25 02:35:00|143.02|140.22|142.95|140.15|143.15|140.35|142.95|140.15|0
1669344000000|2022-11-25 02:40:00|142.88|140.08|142.95|140.15|143.01|140.21|142.74|139.94|0
1669344300000|2022-11-25 02:45:00|142.94|140.14|143.15|140.35|143.15|140.35|142.88|140.08|0
1669344600000|2022-11-25 02:50:00|143.08|140.28|143.01|140.21|143.15|140.35|142.94|140.14|0
1669344900000|2022-11-25 02:55:00|142.94|140.14|143.01|140.21|143.08|140.28|142.94|140.14|0
1669345200000|2022-11-25 03:00:00|142.94|140.14|143.28|140.48|143.28|140.48|142.94|140.14|0
1669345500000|2022-11-25 03:05:00|143.21|140.41|142.93|140.13|143.21|140.41|142.87|140.07|0
1669345800000|2022-11-25 03:10:00|143|140.2|143.07|140.27|143.14|140.34|142.93|140.13|0
1669346100000|2022-11-25 03:15:00|143.04|140.24|143|140.2|143.07|140.27|143|140.2|0
1669346400000|2022-11-25 03:20:00|142.93|140.13|143|140.2|143.07|140.27|142.86|140.06|0
1669346700000|2022-11-25 03:25:00|142.93|140.13|142.99|140.19|143.06|140.26|142.86|140.06|0
1669347000000|2022-11-25 03:30:00|143.06|140.26|143.06|140.26|143.06|140.26|142.92|140.12|0
1669347300000|2022-11-25 03:35:00|143.1|140.3|142.99|140.19|143.13|140.33|142.96|140.16|0
1669347600000|2022-11-25 03:40:00|143.06|140.26|142.99|140.19|143.06|140.26|142.92|140.12|0
1669347900000|2022-11-25 03:45:00|142.92|140.12|142.99|140.19|142.99|140.19|142.88|140.08|0
1669348200000|2022-11-25 03:50:00|142.92|140.12|142.85|140.05|142.99|140.19|142.85|140.05|0
1669348500000|2022-11-25 03:55:00|142.78|139.98|142.78|139.98|142.85|140.05|142.71|139.91|0
1669348800000|2022-11-25 04:00:00|142.71|139.91|142.64|139.84|142.77|139.97|142.57|139.77|0
1669349100000|2022-11-25 04:05:00|142.57|139.77|142.5|139.7|142.63|139.83|142.43|139.63|0
1669349400000|2022-11-25 04:10:00|142.43|139.63|142.49|139.69|142.5|139.7|142.29|139.49|0
1669349700000|2022-11-25 04:15:00|142.46|139.66|142.49|139.69|142.56|139.76|142.42|139.62|0
1669350000000|2022-11-25 04:20:00|142.46|139.66|142.35|139.55|142.49|139.69|142.35|139.55|0
1669350300000|2022-11-25 04:25:00|142.39|139.59|142.42|139.62|142.49|139.69|142.28|139.48|0
1669350600000|2022-11-25 04:30:00|142.49|139.69|142.55|139.75|142.56|139.76|142.42|139.62|0
1669350900000|2022-11-25 04:35:00|142.48|139.68|142.48|139.68|142.69|139.89|142.48|139.68|0
1669351200000|2022-11-25 04:40:00|142.52|139.72|142.52|139.72|142.55|139.75|142.41|139.61|0
1669351500000|2022-11-25 04:45:00|142.48|139.68|142.41|139.61|142.55|139.75|142.41|139.61|0
1669351800000|2022-11-25 04:50:00|142.48|139.68|142.41|139.61|142.48|139.68|142.34|139.54|0
1669352100000|2022-11-25 04:55:00|142.48|139.68|142.54|139.74|142.54|139.74|142.47|139.67|0
1669352400000|2022-11-25 05:00:00|142.61|139.81|142.54|139.74|142.68|139.88|142.54|139.74|0
1669352700000|2022-11-25 05:05:00|142.51|139.71|142.54|139.74|142.61|139.81|142.4|139.6|0
1669353000000|2022-11-25 05:10:00|142.47|139.67|142.47|139.67|142.54|139.74|142.19|139.39|0
1669353300000|2022-11-25 05:15:00|142.5|139.7|142.47|139.67|142.54|139.74|142.4|139.6|0
1669353600000|2022-11-25 05:20:00|142.5|139.7|142.53|139.73|142.53|139.73|142.4|139.6|0
1669353900000|2022-11-25 05:25:00|142.46|139.66|142.94|140.14|142.94|140.14|142.46|139.66|0
1669354200000|2022-11-25 05:30:00|142.87|140.07|142.6|139.8|142.94|140.14|142.53|139.73|0
1669354500000|2022-11-25 05:35:00|142.53|139.73|142.53|139.73|142.66|139.86|142.46|139.66|0
1669354800000|2022-11-25 05:40:00|142.49|139.69|142.73|139.93|142.73|139.93|142.49|139.69|0
1669355100000|2022-11-25 05:45:00|142.66|139.86|142.8|140|142.87|140.07|142.66|139.86|0
1669355400000|2022-11-25 05:50:00|142.73|139.93|142.86|140.06|142.86|140.06|142.73|139.93|0
1669355700000|2022-11-25 05:55:00|142.93|140.13|142.86|140.06|142.93|140.13|142.79|139.99|0
1669356000000|2022-11-25 06:00:00|142.79|139.99|142.72|139.92|142.79|139.99|142.58|139.78|0
1669356300000|2022-11-25 06:05:00|142.65|139.85|142.72|139.92|142.79|139.99|142.65|139.85|0
1669356600000|2022-11-25 06:10:00|142.65|139.85|142.65|139.85|142.72|139.92|142.58|139.78|0
1669356900000|2022-11-25 06:15:00|142.72|139.92|142.78|139.98|142.85|140.05|142.72|139.92|0
1669357200000|2022-11-25 06:20:00|142.75|139.95|142.85|140.05|142.85|140.05|142.71|139.91|0
1669357500000|2022-11-25 06:25:00|142.78|139.98|143.06|140.26|143.12|140.32|142.78|139.98|0
1669357800000|2022-11-25 06:30:00|142.99|140.19|142.78|139.98|142.99|140.19|142.71|139.91|0
1669358100000|2022-11-25 06:35:00|142.71|139.91|142.78|139.98|142.78|139.98|142.71|139.91|0
1669358400000|2022-11-25 06:40:00|142.77|139.97|142.43|139.63|142.77|139.97|142.36|139.56|0
1669358700000|2022-11-25 06:45:00|142.46|139.66|142.43|139.63|142.5|139.7|142.36|139.56|0
1669359000000|2022-11-25 06:50:00|142.36|139.56|142.42|139.62|142.49|139.69|142.36|139.56|0
1669359300000|2022-11-25 06:55:00|142.46|139.66|142.28|139.48|142.49|139.69|142.28|139.48|0
1669359600000|2022-11-25 07:00:00|142.35|139.55|142.49|139.69|142.7|139.9|142.22|139.42|0
1669359900000|2022-11-25 07:05:00|142.42|139.62|142.62|139.82|142.63|139.83|142.42|139.62|0
1669360200000|2022-11-25 07:10:00|142.69|139.89|142.48|139.68|142.76|139.96|142.42|139.62|0
1669360500000|2022-11-25 07:15:00|142.55|139.75|142.69|139.89|142.83|140.03|142.48|139.68|0
1669360800000|2022-11-25 07:20:00|142.62|139.82|143.64|140.84|143.85|141.05|142.48|139.68|0
1669361100000|2022-11-25 07:25:00|143.57|140.77|143.23|140.43|143.57|140.77|143.06|140.26|0
1669361400000|2022-11-25 07:30:00|143.3|140.5|143.29|140.49|143.43|140.63|143.16|140.36|0
1669361700000|2022-11-25 07:35:00|143.26|140.46|143.36|140.56|143.43|140.63|143.09|140.29|0
1669362000000|2022-11-25 07:40:00|143.33|140.53|143.15|140.35|143.4|140.6|143.15|140.35|0
1669362300000|2022-11-25 07:45:00|143.08|140.28|143.29|140.49|143.36|140.56|143.02|140.22|0
1669362600000|2022-11-25 07:50:00|143.26|140.46|143.53|140.73|143.7|140.9|143.22|140.42|0
1669362900000|2022-11-25 07:55:00|143.56|140.76|144.18|141.38|144.18|141.38|143.42|140.62|0
1669363200000|2022-11-25 08:00:00|144.25|141.45|144.18|141.38|144.46|141.66|143.83|141.03|0
1669363500000|2022-11-25 08:05:00|144.01|141.41|143.8|141.2|144.29|141.69|143.7|141.1|0
1669363800000|2022-11-25 08:10:00|143.84|141.24|143.66|141.06|143.94|141.34|143.63|141.03|0
1669364100000|2022-11-25 08:15:00|143.73|141.13|143.8|141.2|143.83|141.23|143.25|140.65|0
1669364400000|2022-11-25 08:20:00|143.83|141.23|143.1|140.5|143.83|141.23|143.1|140.5|0
1669364700000|2022-11-25 08:25:00|143.04|140.44|143.65|141.05|143.72|141.12|142.9|140.3|0
1669365000000|2022-11-25 08:30:00|143.72|141.12|143.58|140.98|143.86|141.26|143.58|140.98|0
1669365300000|2022-11-25 08:35:00|143.51|140.91|143.89|141.29|143.99|141.39|143.37|140.77|0
1669365600000|2022-11-25 08:40:00|143.93|141.33|144.2|141.6|144.2|141.6|143.92|141.32|0
1669365900000|2022-11-25 08:45:00|144.34|141.74|144.68|142.08|144.96|142.36|144.27|141.67|0
1669366200000|2022-11-25 08:50:00|144.65|142.05|144.96|142.36|144.96|142.36|144.34|141.74|0
1669366500000|2022-11-25 08:55:00|144.89|142.29|144.4|141.8|144.96|142.36|144.33|141.73|0
1669366800000|2022-11-25 09:00:00|144.47|141.87|144.3|141.7|144.68|142.08|144.19|141.59|0
1669367100000|2022-11-25 09:05:00|144.33|141.73|144.12|141.52|144.4|141.8|144.05|141.45|0
1669367400000|2022-11-25 09:10:00|144.19|141.59|144.46|141.86|144.53|141.93|143.91|141.31|0
1669367700000|2022-11-25 09:15:00|144.5|141.9|144.46|141.86|144.57|141.97|144.19|141.59|0
1669368000000|2022-11-25 09:20:00|144.53|141.93|144.67|142.07|144.88|142.28|144.46|141.86|0
1669368300000|2022-11-25 09:25:00|144.6|142|144.67|142.07|144.94|142.34|144.6|142|0
1669368600000|2022-11-25 09:30:00|144.7|142.1|144.25|141.65|144.73|142.13|144.25|141.65|0
1669368900000|2022-11-25 09:35:00|144.28|141.68|144.87|142.27|145.01|142.41|144.25|141.65|0
1669369200000|2022-11-25 09:40:00|144.94|142.34|145.22|142.62|145.63|143.03|143.76|141.16|0
1669369500000|2022-11-25 09:45:00|145.28|142.68|145.63|143.03|145.91|143.31|145.22|142.62|0
1669369800000|2022-11-25 09:50:00|145.7|143.1|146.19|143.59|146.4|143.8|145.7|143.1|0
1669370100000|2022-11-25 09:55:00|146.26|143.66|145.84|143.24|146.33|143.73|145.77|143.17|0
1669370400000|2022-11-25 10:00:00|145.87|143.27|146.25|143.65|146.54|143.94|145.84|143.24|0
1669370700000|2022-11-25 10:05:00|146.32|143.72|145.97|143.37|146.46|143.86|145.9|143.3|0
1669371000000|2022-11-25 10:10:00|145.9|143.3|146.11|143.51|146.18|143.58|145.83|143.23|0
1669371300000|2022-11-25 10:15:00|146.15|143.55|145.69|143.09|146.18|143.58|145.62|143.02|0
1669371600000|2022-11-25 10:20:00|145.62|143.02|145.27|142.67|145.76|143.16|145.2|142.6|0
1669371900000|2022-11-25 10:25:00|145.23|142.63|144.85|142.25|145.23|142.63|144.85|142.25|0
1669372200000|2022-11-25 10:30:00|144.78|142.18|144.92|142.32|145.26|142.66|144.78|142.18|0
1669372500000|2022-11-25 10:35:00|144.98|142.38|144.6|142|144.98|142.38|144.5|141.9|0
1669372800000|2022-11-25 10:40:00|144.64|142.04|144.7|142.1|145.05|142.45|144.6|142|0
1669373100000|2022-11-25 10:45:00|144.77|142.17|144.49|141.89|144.77|142.17|144.15|141.55|0
1669373400000|2022-11-25 10:50:00|144.42|141.82|144.39|141.79|144.77|142.17|144.35|141.75|0
1669373700000|2022-11-25 10:55:00|144.35|141.75|144.7|142.1|144.7|142.1|144.14|141.54|0
1669374000000|2022-11-25 11:00:00|144.63|142.03|144.62|142.02|144.9|142.3|144.49|141.89|0
1669374300000|2022-11-25 11:05:00|144.69|142.09|144.97|142.37|144.97|142.37|144.69|142.09|0
1669374600000|2022-11-25 11:10:00|145.04|142.44|144.41|141.81|145.04|142.44|144.41|141.81|0
1669374900000|2022-11-25 11:15:00|144.34|141.74|144.83|142.23|144.9|142.3|144.2|141.6|0
1669375200000|2022-11-25 11:20:00|144.76|142.16|144.62|142.02|145.1|142.5|144.62|142.02|0
1669375500000|2022-11-25 11:25:00|144.55|141.95|144.27|141.67|144.55|141.95|144.13|141.53|0
1669375800000|2022-11-25 11:30:00|144.2|141.6|144.26|141.66|144.47|141.87|144.06|141.46|0
1669376100000|2022-11-25 11:35:00|144.33|141.73|144.61|142.01|144.78|142.18|144.26|141.66|0
1669376400000|2022-11-25 11:40:00|144.68|142.08|144.95|142.35|144.95|142.35|144.61|142.01|0
1669376700000|2022-11-25 11:45:00|144.99|142.39|144.88|142.28|145.16|142.56|144.81|142.21|0
1669377000000|2022-11-25 11:50:00|144.95|142.35|145.02|142.42|145.09|142.49|144.81|142.21|0
1669377300000|2022-11-25 11:55:00|145.09|142.49|145.3|142.7|145.44|142.84|144.95|142.35|0
1669377600000|2022-11-25 12:00:00|145.09|142.49|144.88|142.28|145.3|142.7|144.88|142.28|0
1669377900000|2022-11-25 12:05:00|144.95|142.35|144.6|142|145.02|142.42|144.46|141.86|0
1669378200000|2022-11-25 12:10:00|144.73|142.13|144.59|141.99|144.94|142.34|144.59|141.99|0
1669378500000|2022-11-25 12:15:00|144.63|142.03|144.73|142.13|145.08|142.48|144.59|141.99|0
1669378800000|2022-11-25 12:20:00|144.7|142.1|144.24|141.64|144.73|142.13|144.24|141.64|0
1669379100000|2022-11-25 12:25:00|144.31|141.71|144.31|141.71|144.45|141.85|143.96|141.36|0
1669379400000|2022-11-25 12:30:00|144.24|141.64|144.65|142.05|144.72|142.12|144.03|141.43|0
1669379700000|2022-11-25 12:35:00|144.69|142.09|144.72|142.12|145.07|142.47|144.59|141.99|0
1669380000000|2022-11-25 12:40:00|144.65|142.05|143.9|141.3|144.79|142.19|143.69|141.09|0
1669380300000|2022-11-25 12:45:00|143.87|141.27|143.83|141.23|143.9|141.3|143.69|141.09|0
1669380600000|2022-11-25 12:50:00|143.86|141.26|143.76|141.16|143.9|141.3|143.48|140.88|0
1669380900000|2022-11-25 12:55:00|143.9|141.3|143.76|141.16|144.1|141.5|143.69|141.09|0
1669381200000|2022-11-25 13:00:00|143.82|141.22|143.96|141.36|144.03|141.43|143.69|141.09|0
1669381500000|2022-11-25 13:05:00|144.03|141.43|144.17|141.57|144.31|141.71|144.03|141.43|0
1669381800000|2022-11-25 13:10:00|144.1|141.5|144.23|141.63|144.31|141.71|143.96|141.36|0
1669382100000|2022-11-25 13:15:00|144.17|141.57|144.02|141.42|144.51|141.91|144.02|141.42|0
1669382400000|2022-11-25 13:20:00|144.06|141.46|144.48|141.88|144.79|142.19|143.95|141.35|0
1669382700000|2022-11-25 13:25:00|144.51|141.91|144.79|142.19|144.86|142.26|144.23|141.63|0
1669383000000|2022-11-25 13:30:00|144.72|142.12|145.41|142.81|145.45|142.85|144.72|142.12|0
1669383300000|2022-11-25 13:35:00|145.48|142.88|145.48|142.88|145.69|143.09|145.2|142.6|0
1669383600000|2022-11-25 13:40:00|145.41|142.81|145.76|143.16|145.76|143.16|145.2|142.6|0
1669383900000|2022-11-25 13:45:00|145.69|143.09|145.83|143.23|146.04|143.44|145.69|143.09|0
1669384200000|2022-11-25 13:50:00|145.76|143.16|145.47|142.87|145.9|143.3|145.4|142.8|0
1669384500000|2022-11-25 13:55:00|145.54|142.94|145.75|143.15|145.96|143.36|145.47|142.87|0
1669384800000|2022-11-25 14:00:00|145.68|143.08|145.82|143.22|145.96|143.36|145.54|142.94|0
1669385100000|2022-11-25 14:05:00|145.89|143.29|145.86|143.26|146.17|143.57|144.69|142.09|0
1669385400000|2022-11-25 14:10:00|145.93|143.33|145.92|143.32|146.21|143.61|145.71|143.11|0
1669385700000|2022-11-25 14:15:00|145.85|143.25|146.49|143.89|146.56|143.96|145.85|143.25|0
1669386000000|2022-11-25 14:20:00|146.56|143.96|146.41|143.81|147.05|144.45|146.41|143.81|0
1669386300000|2022-11-25 14:25:00|146.45|143.85|146.06|143.46|146.48|143.88|145.78|143.18|0
1669386600000|2022-11-25 14:30:00|146.13|143.53|146.69|144.09|146.83|144.23|145.29|142.69|0
1669386900000|2022-11-25 14:35:00|146.62|144.02|145.63|143.03|146.76|144.16|144.93|142.33|0
1669387200000|2022-11-25 14:40:00|145.7|143.1|146.59|143.99|147.16|144.56|145.7|143.1|0
1669387500000|2022-11-25 14:45:00|146.73|144.13|147.08|144.48|147.15|144.55|146.17|143.57|0
1669387800000|2022-11-25 14:50:00|146.94|144.34|146.1|143.5|147.01|144.41|145.68|143.08|0
1669388100000|2022-11-25 14:55:00|146.17|143.57|145.25|142.65|146.31|143.71|145.04|142.44|0
1669388400000|2022-11-25 15:00:00|145.11|142.51|144.9|142.3|145.74|143.14|144.83|142.23|0
1669388700000|2022-11-25 15:05:00|144.76|142.16|144.83|142.23|145.25|142.65|144.69|142.09|0
1669389000000|2022-11-25 15:10:00|144.9|142.3|145.18|142.58|145.46|142.86|144.62|142.02|0
1669389300000|2022-11-25 15:15:00|145.11|142.51|144.9|142.3|145.18|142.58|144.41|141.81|0
1669389600000|2022-11-25 15:20:00|144.97|142.37|144.96|142.36|145.07|142.47|144.41|141.81|0
1669389900000|2022-11-25 15:25:00|145.03|142.43|145.03|142.43|145.38|142.78|144.55|141.95|0
1669390200000|2022-11-25 15:30:00|145.17|142.57|145.1|142.5|145.52|142.92|144.82|142.22|0
1669390500000|2022-11-25 15:35:00|145.03|142.43|145.38|142.78|145.59|142.99|144.75|142.15|0
1669390800000|2022-11-25 15:40:00|145.31|142.71|145.23|142.63|145.58|142.98|145.02|142.42|0
1669391100000|2022-11-25 15:45:00|145.16|142.56|144.74|142.14|145.44|142.84|144.54|141.94|0
1669391400000|2022-11-25 15:50:00|144.81|142.21|144.81|142.21|145.3|142.7|144.6|142|0
1669391700000|2022-11-25 15:55:00|144.67|142.07|144.81|142.21|144.95|142.35|144.53|141.93|0
1669392000000|2022-11-25 16:00:00|144.74|142.14|144.46|141.86|145.16|142.56|144.04|141.44|0
1669392300000|2022-11-25 16:05:00|144.53|141.93|144.32|141.72|144.53|141.93|144.04|141.44|0
1669392600000|2022-11-25 16:10:00|144.35|141.75|145.01|142.41|145.08|142.48|144.25|141.65|0
1669392900000|2022-11-25 16:15:00|144.94|142.34|144.87|142.27|145.22|142.62|144.73|142.13|0
1669393200000|2022-11-25 16:20:00|144.8|142.2|145.15|142.55|145.29|142.69|144.73|142.13|0
1669393500000|2022-11-25 16:25:00|145.22|142.62|145.7|143.1|145.91|143.31|145.01|142.41|0
1669393800000|2022-11-25 16:30:00|145.77|143.17|146.05|143.45|146.47|143.87|145.63|143.03|0
1669394100000|2022-11-25 16:35:00|145.91|143.31|145.63|143.03|146.05|143.45|145.56|142.96|0
1669394400000|2022-11-25 16:40:00|145.56|142.96|145.35|142.75|145.91|143.31|145.35|142.75|0
1669394700000|2022-11-25 16:45:00|145.28|142.68|145.14|142.54|145.42|142.82|145|142.4|0
1669395000000|2022-11-25 16:50:00|145.1|142.5|144.92|142.32|145.2|142.6|144.92|142.32|0
1669395300000|2022-11-25 16:55:00|144.96|142.36|145.13|142.53|145.27|142.67|144.78|142.18|0
1669395600000|2022-11-25 17:00:00|145.2|142.6|145.62|143.02|145.62|143.02|145.06|142.46|0
1669395900000|2022-11-25 17:05:00|145.55|142.95|145.69|143.09|145.9|143.3|145.13|142.53|0
1669396200000|2022-11-25 17:10:00|145.62|143.02|145.54|142.94|145.76|143.16|145.26|142.66|0
1669396500000|2022-11-25 17:15:00|145.47|142.87|145.47|142.87|145.75|143.15|145.33|142.73|0
1669396800000|2022-11-25 17:20:00|145.4|142.8|145.47|142.87|145.61|143.01|145.33|142.73|0
1669397100000|2022-11-25 17:25:00|145.4|142.8|145.05|142.45|145.4|142.8|144.84|142.24|0
1669397400000|2022-11-25 17:30:00|144.98|142.38|145.96|143.36|145.96|143.36|144.98|142.38|0
1669397700000|2022-11-25 17:35:00|146.03|143.43|145.74|143.14|146.17|143.57|145.53|142.93|0
1669398000000|2022-11-25 17:40:00|145.81|143.21|146.09|143.49|146.23|143.63|145.67|143.07|0
1669398300000|2022-11-25 17:45:00|146.16|143.56|146.79|144.19|146.86|144.26|146.09|143.49|0
1669398600000|2022-11-25 17:50:00|146.83|144.23|146.3|143.7|146.83|144.23|146.09|143.49|0
1669398900000|2022-11-25 17:55:00|146.51|143.91|145.73|143.13|146.93|144.33|145.73|143.13|0
1669399200000|2022-11-25 18:00:00|145.8|143.2|145.52|142.92|146.08|143.48|145.45|142.85|0
1669399500000|2022-11-25 18:05:00|145.45|142.85|145.87|143.27|146.01|143.41|145.45|142.85|0
1669399800000|2022-11-25 18:10:00|145.94|143.34|145.48|142.88|146.08|143.48|145.48|142.88|0
1669400100000|2022-11-25 18:15:00|145.64|143.04|145.64|143.04|145.64|143.04|145.38|142.78|0
1669598400000|2022-11-28 01:20:00|152.62|149.82|152.47|149.67|152.62|149.82|152.4|149.6|0
1669598700000|2022-11-28 01:25:00|152.4|149.6|152.76|149.96|152.76|149.96|152.33|149.53|0
1669599000000|2022-11-28 01:30:00|152.69|149.89|153.13|150.33|153.13|150.33|152.62|149.82|0
1669599300000|2022-11-28 01:35:00|153.2|150.4|153.42|150.62|153.78|150.98|153.2|150.4|0
1669599600000|2022-11-28 01:40:00|153.49|150.69|153.34|150.54|153.56|150.76|153.27|150.47|0
1669599900000|2022-11-28 01:45:00|153.41|150.61|153.56|150.76|153.63|150.83|153.34|150.54|0
1669600200000|2022-11-28 01:50:00|153.48|150.68|153.19|150.39|153.63|150.83|153.19|150.39|0
1669600500000|2022-11-28 01:55:00|153.26|150.46|153.33|150.53|153.48|150.68|153.12|150.32|0
1669600800000|2022-11-28 02:00:00|153.48|150.68|153.99|151.19|154.06|151.26|153.26|150.46|0
1669601100000|2022-11-28 02:05:00|153.92|151.12|154.36|151.56|154.36|151.56|153.84|151.04|0
1669601400000|2022-11-28 02:10:00|154.28|151.48|153.62|150.82|154.28|151.48|153.62|150.82|0
1669601700000|2022-11-28 02:15:00|153.66|150.86|153.4|150.6|153.69|150.89|153.25|150.45|0
1669602000000|2022-11-28 02:20:00|153.47|150.67|153.1|150.3|153.47|150.67|153.03|150.23|0
1669602300000|2022-11-28 02:25:00|153.03|150.23|153.17|150.37|153.25|150.45|152.88|150.08|0
1669602600000|2022-11-28 02:30:00|153.1|150.3|152.88|150.08|153.17|150.37|152.88|150.08|0
1669602900000|2022-11-28 02:35:00|152.95|150.15|152.88|150.08|153.17|150.37|152.73|149.93|0
1669603200000|2022-11-28 02:40:00|152.95|150.15|152.37|149.57|152.95|150.15|152.37|149.57|0
1669603500000|2022-11-28 02:45:00|152.4|149.6|152.65|149.85|152.73|149.93|152.37|149.57|0
1669603800000|2022-11-28 02:50:00|152.69|149.89|152.65|149.85|152.73|149.93|152.44|149.64|0
1669604100000|2022-11-28 02:55:00|152.73|149.93|152.5|149.7|152.73|149.93|152.43|149.63|0
1669604400000|2022-11-28 03:00:00|152.43|149.63|152.58|149.78|152.65|149.85|152.43|149.63|0
1669604700000|2022-11-28 03:05:00|152.57|149.77|153.08|150.28|153.08|150.28|152.57|149.77|0
1669605000000|2022-11-28 03:10:00|153.23|150.43|153.01|150.21|153.23|150.43|152.94|150.14|0
1669605300000|2022-11-28 03:15:00|153.08|150.28|152.86|150.06|153.15|150.35|152.86|150.06|0
1669605600000|2022-11-28 03:20:00|152.9|150.1|153.08|150.28|153.08|150.28|152.79|149.99|0
1669605900000|2022-11-28 03:25:00|153.15|150.35|152.75|149.95|153.15|150.35|152.71|149.91|0
1669606200000|2022-11-28 03:30:00|152.78|149.98|152.71|149.91|152.78|149.98|152.63|149.83|0
1669606500000|2022-11-28 03:35:00|152.63|149.83|152.71|149.91|152.78|149.98|152.63|149.83|0
1669606800000|2022-11-28 03:40:00|152.63|149.83|152.63|149.83|152.78|149.98|152.56|149.76|0
1669607100000|2022-11-28 03:45:00|152.7|149.9|152.92|150.12|152.92|150.12|152.7|149.9|0
1669607400000|2022-11-28 03:50:00|152.99|150.19|152.77|149.97|152.99|150.19|152.77|149.97|0
1669607700000|2022-11-28 03:55:00|152.84|150.04|152.99|150.19|152.99|150.19|152.77|149.97|0
1669608000000|2022-11-28 04:00:00|152.92|150.12|152.62|149.82|152.99|150.19|152.62|149.82|0
1669608300000|2022-11-28 04:05:00|152.69|149.89|152.91|150.11|152.91|150.11|152.62|149.82|0
1669608600000|2022-11-28 04:10:00|152.84|150.04|152.84|150.04|152.91|150.11|152.84|150.04|0
1669608900000|2022-11-28 04:15:00|152.76|149.96|152.87|150.07|152.91|150.11|152.69|149.89|0
1669609200000|2022-11-28 04:20:00|152.83|150.03|152.76|149.96|152.83|150.03|152.69|149.89|0
1669609500000|2022-11-28 04:25:00|152.69|149.89|152.65|149.85|152.76|149.96|152.61|149.81|0
1669609800000|2022-11-28 04:30:00|152.61|149.81|152.75|149.95|152.83|150.03|152.61|149.81|0
1669610100000|2022-11-28 04:35:00|152.83|150.03|152.9|150.1|152.9|150.1|152.75|149.95|0
1669610400000|2022-11-28 04:40:00|152.82|150.02|152.82|150.02|152.9|150.1|152.68|149.88|0
1669610700000|2022-11-28 04:45:00|152.75|149.95|152.82|150.02|152.89|150.09|152.75|149.95|0
1669611000000|2022-11-28 04:50:00|152.89|150.09|152.82|150.02|152.89|150.09|152.82|150.02|0
1669611300000|2022-11-28 04:55:00|152.78|149.98|152.82|150.02|152.89|150.09|152.74|149.94|0
1669611600000|2022-11-28 05:00:00|152.74|149.94|153.54|150.74|153.54|150.74|152.74|149.94|0
1669611900000|2022-11-28 05:05:00|153.62|150.82|153.91|151.11|154.13|151.33|153.62|150.82|0
1669612200000|2022-11-28 05:10:00|153.83|151.03|153.69|150.89|153.98|151.18|153.69|150.89|0
1669612500000|2022-11-28 05:15:00|153.76|150.96|154.05|151.25|154.2|151.4|153.69|150.89|0
1669612800000|2022-11-28 05:20:00|153.98|151.18|153.9|151.1|153.98|151.18|153.83|151.03|0
1669613100000|2022-11-28 05:25:00|153.97|151.17|154.41|151.61|154.41|151.61|153.83|151.03|0
1669613400000|2022-11-28 05:30:00|154.34|151.54|153.97|151.17|155.15|152.35|153.9|151.1|0
1669613700000|2022-11-28 05:35:00|154.01|151.21|153.97|151.17|154.01|151.21|153.68|150.88|0
1669614000000|2022-11-28 05:40:00|153.89|151.09|153.97|151.17|153.97|151.17|153.75|150.95|0
1669614300000|2022-11-28 05:45:00|153.89|151.09|154.04|151.24|154.11|151.31|153.74|150.94|0
1669614600000|2022-11-28 05:50:00|154|151.2|154.4|151.6|154.4|151.6|153.96|151.16|0
1669614900000|2022-11-28 05:55:00|154.48|151.68|153.96|151.16|154.62|151.82|153.96|151.16|0
1669615200000|2022-11-28 06:00:00|154.03|151.23|153.59|150.79|154.11|151.31|153.52|150.72|0
1669615500000|2022-11-28 06:05:00|153.66|150.86|153.59|150.79|153.96|151.16|153.59|150.79|0
1669615800000|2022-11-28 06:10:00|153.52|150.72|153.59|150.79|153.7|150.9|153.44|150.64|0
1669616100000|2022-11-28 06:15:00|153.44|150.64|153.29|150.49|153.51|150.71|153.22|150.42|0
1669616400000|2022-11-28 06:20:00|153.22|150.42|153.22|150.42|153.36|150.56|153.07|150.27|0
1669616700000|2022-11-28 06:25:00|153.18|150.38|153.36|150.56|153.51|150.71|153.07|150.27|0
1669617000000|2022-11-28 06:30:00|153.29|150.49|152.7|149.9|153.36|150.56|152.7|149.9|0
1669617300000|2022-11-28 06:35:00|152.77|149.97|152.33|149.53|152.85|150.05|152.3|149.5|0
1669617600000|2022-11-28 06:40:00|152.26|149.46|152.4|149.6|152.55|149.75|152.26|149.46|0
1669617900000|2022-11-28 06:45:00|152.33|149.53|152.26|149.46|152.48|149.68|152.26|149.46|0
1669618200000|2022-11-28 06:50:00|152.29|149.49|152.33|149.53|152.4|149.6|152.26|149.46|0
1669618500000|2022-11-28 06:55:00|152.25|149.45|152.25|149.45|152.33|149.53|152.25|149.45|0
1669618800000|2022-11-28 07:00:00|152.18|149.38|152.22|149.42|152.4|149.6|151.81|149.01|0
1669619100000|2022-11-28 07:05:00|152.25|149.45|152.76|149.96|152.76|149.96|152.03|149.23|0
1669619400000|2022-11-28 07:10:00|152.83|150.03|153.77|150.97|153.99|151.19|150.2|147.4|0
1669619700000|2022-11-28 07:15:00|153.7|150.9|153.04|150.24|153.7|150.9|152.89|150.09|0
1669620000000|2022-11-28 07:20:00|152.97|150.17|153.04|150.24|153.29|150.49|152.53|149.73|0
1669620300000|2022-11-28 07:25:00|152.96|150.16|152.89|150.09|153.33|150.53|152.67|149.87|0
1669620600000|2022-11-28 07:30:00|152.96|150.16|153.11|150.31|153.11|150.31|152.82|150.02|0
1669620900000|2022-11-28 07:35:00|153.03|150.23|153.18|150.38|153.39|150.59|153.03|150.23|0
1669621200000|2022-11-28 07:40:00|153.1|150.3|152.81|150.01|153.21|150.41|152.74|149.94|0
1669621500000|2022-11-28 07:45:00|152.74|149.94|153.24|150.44|153.32|150.52|152.74|149.94|0
1669621800000|2022-11-28 07:50:00|153.28|150.48|153.53|150.73|153.53|150.73|152.95|150.15|0
1669622100000|2022-11-28 07:55:00|153.46|150.66|153.75|150.95|153.79|150.99|153.21|150.41|0
1669622400000|2022-11-28 08:00:00|153.46|150.66|153.64|150.84|153.97|151.17|153.24|150.44|0
1669622700000|2022-11-28 08:05:00|153.54|150.94|152.19|149.59|153.65|151.05|152.12|149.52|0
1669623000000|2022-11-28 08:10:00|152.05|149.45|151.9|149.3|152.48|149.88|151.83|149.23|0
1669623300000|2022-11-28 08:15:00|151.97|149.37|151.68|149.08|152.12|149.52|151.47|148.87|0
1669623600000|2022-11-28 08:20:00|151.75|149.15|151.46|148.86|151.97|149.37|151.32|148.72|0
1669623900000|2022-11-28 08:25:00|151.36|148.76|150.89|148.29|151.39|148.79|150.67|148.07|0
1669624200000|2022-11-28 08:30:00|150.81|148.21|151.53|148.93|151.6|149|150.81|148.21|0
1669624500000|2022-11-28 08:35:00|151.6|149|152.4|149.8|152.4|149.8|151.42|148.82|0
1669624800000|2022-11-28 08:40:00|152.36|149.76|151.92|149.32|152.47|149.87|151.49|148.89|0
1669625100000|2022-11-28 08:45:00|151.96|149.36|153.12|150.52|153.19|150.59|151.96|149.36|0
1669625400000|2022-11-28 08:50:00|153.19|150.59|152.53|149.93|153.19|150.59|152.39|149.79|0
1669625700000|2022-11-28 08:55:00|152.46|149.86|152.97|150.37|152.97|150.37|152.39|149.79|0
1669626000000|2022-11-28 09:00:00|153.04|150.44|153.4|150.8|153.91|151.31|152.5|149.9|0
1669626300000|2022-11-28 09:05:00|153.26|150.66|153.69|151.09|154.13|151.53|153.26|150.66|0
1669626600000|2022-11-28 09:10:00|153.62|151.02|154.13|151.53|154.31|151.71|153.44|150.84|0
1669626900000|2022-11-28 09:15:00|154.09|151.49|153.18|150.58|154.13|151.53|153.18|150.58|0
1669627200000|2022-11-28 09:20:00|153.14|150.54|153.17|150.57|153.47|150.87|152.81|150.21|0
1669627500000|2022-11-28 09:25:00|153.14|150.54|154.41|151.81|154.41|151.81|153.1|150.5|0
1669627800000|2022-11-28 09:30:00|154.45|151.85|154.7|152.1|154.93|152.33|154.27|151.67|0
1669628100000|2022-11-28 09:35:00|154.85|152.25|154.15|151.55|155.14|152.54|153.9|151.3|0
1669628400000|2022-11-28 09:40:00|154.19|151.59|154.88|152.28|154.92|152.32|154.12|151.52|0
1669628700000|2022-11-28 09:45:00|154.85|152.25|156.39|153.79|156.76|154.16|154.77|152.17|0
1669629000000|2022-11-28 09:50:00|156.54|153.94|157.28|154.68|157.28|154.68|156.02|153.42|0
1669629300000|2022-11-28 09:55:00|157.21|154.61|157.58|154.98|158.02|155.42|156.83|154.23|0
1669629600000|2022-11-28 10:00:00|157.65|155.05|157.65|155.05|158.32|155.72|157.42|154.82|0
1669629900000|2022-11-28 10:05:00|157.57|154.97|156.83|154.23|157.65|155.05|156.83|154.23|0
1669630200000|2022-11-28 10:10:00|156.75|154.15|157.2|154.6|157.27|154.67|156.6|154|0
1669630500000|2022-11-28 10:15:00|157.16|154.56|156.75|154.15|157.16|154.56|156.6|154|0
1669630800000|2022-11-28 10:20:00|156.67|154.07|156.01|153.41|156.82|154.22|155.93|153.33|0
1669631100000|2022-11-28 10:25:00|156.08|153.48|155.86|153.26|156.15|153.55|155.78|153.18|0
1669631400000|2022-11-28 10:30:00|155.78|153.18|155.89|153.29|156|153.4|155.56|152.96|0
1669631700000|2022-11-28 10:35:00|155.85|153.25|156.22|153.62|156.41|153.81|155.63|153.03|0
1669632000000|2022-11-28 10:40:00|156.15|153.55|155.45|152.85|156.22|153.62|155.33|152.73|0
1669632300000|2022-11-28 10:45:00|155.48|152.88|156.29|153.69|156.29|153.69|155.48|152.88|0
1669632600000|2022-11-28 10:50:00|156.22|153.62|156.66|154.06|156.81|154.21|155.99|153.39|0
1669632900000|2022-11-28 10:55:00|156.58|153.98|155.99|153.39|156.73|154.13|155.99|153.39|0
1669633200000|2022-11-28 11:00:00|156.06|153.46|155.84|153.24|156.73|154.13|155.84|153.24|0
1669633500000|2022-11-28 11:05:00|155.81|153.21|155.1|152.5|155.91|153.31|154.88|152.28|0
1669633800000|2022-11-28 11:10:00|155.03|152.43|154.95|152.35|155.07|152.47|154.66|152.06|0
1669634100000|2022-11-28 11:15:00|154.92|152.32|155.47|152.87|155.47|152.87|154.88|152.28|0
1669634400000|2022-11-28 11:20:00|155.39|152.79|155.61|153.01|155.76|153.16|155.17|152.57|0
1669634700000|2022-11-28 11:25:00|155.54|152.94|155.46|152.86|155.68|153.08|155.24|152.64|0
1669635000000|2022-11-28 11:30:00|155.39|152.79|155.46|152.86|155.68|153.08|155.24|152.64|0
1669635300000|2022-11-28 11:35:00|155.53|152.93|155.97|153.37|156.27|153.67|155.16|152.56|0
1669635600000|2022-11-28 11:40:00|156.05|153.45|157.16|154.56|157.16|154.56|155.97|153.37|0
1669635900000|2022-11-28 11:45:00|157.08|154.48|157.08|154.48|157.53|154.93|157.08|154.48|0
1669636200000|2022-11-28 11:50:00|157.12|154.52|156.93|154.33|157.23|154.63|156.86|154.26|0
1669636500000|2022-11-28 11:55:00|156.86|154.26|155.75|153.15|157|154.4|155.67|153.07|0
1669636800000|2022-11-28 12:00:00|155.67|153.07|156.11|153.51|156.11|153.51|155.3|152.7|0
1669637100000|2022-11-28 12:05:00|156.04|153.44|155.45|152.85|156.04|153.44|155.45|152.85|0
1669637400000|2022-11-28 12:10:00|155.3|152.7|155.15|152.55|155.52|152.92|155.08|152.48|0
1669637700000|2022-11-28 12:15:00|155.08|152.48|155.08|152.48|155.3|152.7|154.86|152.26|0
1669638000000|2022-11-28 12:20:00|155.15|152.55|154.78|152.18|155.22|152.62|154.78|152.18|0
1669638300000|2022-11-28 12:25:00|154.71|152.11|155.59|152.99|155.59|152.99|154.71|152.11|0
1669638600000|2022-11-28 12:30:00|155.51|152.91|155.51|152.91|155.88|153.28|155.44|152.84|0
1669638900000|2022-11-28 12:35:00|155.58|152.98|155.18|152.58|155.8|153.2|154.99|152.39|0
1669639200000|2022-11-28 12:40:00|155.21|152.61|155.21|152.61|155.29|152.69|154.88|152.28|0
1669639500000|2022-11-28 12:45:00|155.14|152.54|155.28|152.68|155.43|152.83|154.92|152.32|0
1669639800000|2022-11-28 12:50:00|155.36|152.76|155.65|153.05|155.72|153.12|155.35|152.75|0
1669640100000|2022-11-28 12:55:00|155.5|152.9|155.43|152.83|155.5|152.9|154.99|152.39|0
1669640400000|2022-11-28 13:00:00|155.35|152.75|156.01|153.41|156.01|153.41|155.35|152.75|0
1669640700000|2022-11-28 13:05:00|155.94|153.34|155.49|152.89|155.94|153.34|155.2|152.6|0
1669641000000|2022-11-28 13:10:00|155.64|153.04|155.71|153.11|155.79|153.19|154.98|152.38|0
1669641300000|2022-11-28 13:15:00|155.86|153.26|156.45|153.85|156.45|153.85|155.86|153.26|0
1669641600000|2022-11-28 13:20:00|156.49|153.89|156.37|153.77|156.97|154.37|156.23|153.63|0
1669641900000|2022-11-28 13:25:00|156.3|153.7|155.63|153.03|156.59|153.99|155.63|153.03|0
1669642200000|2022-11-28 13:30:00|155.56|152.96|155.19|152.59|155.89|153.29|155.04|152.44|0
1669642500000|2022-11-28 13:35:00|155.26|152.66|155.26|152.66|155.48|152.88|154.97|152.37|0
1669642800000|2022-11-28 13:40:00|155.19|152.59|155.4|152.8|155.55|152.95|155.11|152.51|0
1669643100000|2022-11-28 13:45:00|155.48|152.88|155.48|152.88|155.92|153.32|155.48|152.88|0
1669643400000|2022-11-28 13:50:00|155.55|152.95|155.55|152.95|155.62|153.02|155.03|152.43|0
1669643700000|2022-11-28 13:55:00|155.62|153.02|155.69|153.09|155.99|153.39|155.33|152.73|0
1669644000000|2022-11-28 14:00:00|155.62|153.02|156.87|154.27|157.02|154.42|155.62|153.02|0
1669644300000|2022-11-28 14:05:00|156.8|154.2|156.35|153.75|157.32|154.72|156.2|153.6|0
1669644600000|2022-11-28 14:10:00|156.27|153.67|155.76|153.16|156.35|153.75|155.68|153.08|0
1669644900000|2022-11-28 14:15:00|155.83|153.23|156.57|153.97|156.64|154.04|155.83|153.23|0
1669645200000|2022-11-28 14:20:00|156.64|154.04|156.56|153.96|157.01|154.41|156.49|153.89|0
1669645500000|2022-11-28 14:25:00|156.6|154|156.12|153.52|156.64|154.04|155.75|153.15|0
1669645800000|2022-11-28 14:30:00|155.82|153.22|152.09|149.49|155.82|153.22|152.02|149.42|0
1669646100000|2022-11-28 14:35:00|151.37|148.77|152.25|149.65|152.99|150.39|150.87|148.27|0
1669646400000|2022-11-28 14:40:00|152.39|149.79|152.89|150.29|153.26|150.66|152.39|149.79|0
1669646700000|2022-11-28 14:45:00|152.82|150.22|153.11|150.51|153.4|150.8|152.1|149.5|0
1669647000000|2022-11-28 14:50:00|153.18|150.58|153.47|150.87|153.84|151.24|152.96|150.36|0
1669647300000|2022-11-28 14:55:00|153.69|151.09|153.98|151.38|154.71|152.11|153.62|151.02|0
1669647600000|2022-11-28 15:00:00|154.13|151.53|153.83|151.23|154.78|152.18|153.76|151.16|0
1669647900000|2022-11-28 15:05:00|153.76|151.16|155.09|152.49|155.75|153.15|153.53|150.93|0
1669648200000|2022-11-28 15:10:00|155.16|152.56|154.35|151.75|155.96|153.36|154.28|151.68|0
1669648500000|2022-11-28 15:15:00|154.43|151.83|154.21|151.61|154.94|152.34|154.21|151.61|0
1669648800000|2022-11-28 15:20:00|154.28|151.68|156.62|154.02|157.14|154.54|153.99|151.39|0
1669649100000|2022-11-28 15:25:00|156.55|153.95|156.54|153.94|158.03|155.43|156.47|153.87|0
1669649400000|2022-11-28 15:30:00|156.62|154.02|156.98|154.38|157.28|154.68|156.17|153.57|0
1669649700000|2022-11-28 15:35:00|157.21|154.61|155.7|153.1|157.21|154.61|155.55|152.95|0
1669650000000|2022-11-28 15:40:00|155.77|153.17|156.13|153.53|156.21|153.61|155.33|152.73|0
1669650300000|2022-11-28 15:45:00|156.21|153.61|156.76|154.16|157.17|154.57|155.84|153.24|0
1669650600000|2022-11-28 15:50:00|156.87|154.27|158.06|155.46|158.65|156.05|156.87|154.27|0
1669650900000|2022-11-28 15:55:00|158.2|155.6|158.35|155.75|158.58|155.98|157.61|155.01|0
1669651200000|2022-11-28 16:00:00|158.43|155.83|158.2|155.6|158.5|155.9|157.46|154.86|0
1669651500000|2022-11-28 16:05:00|158.27|155.67|158.12|155.52|159.17|156.57|157.75|155.15|0
1669651800000|2022-11-28 16:10:00|158.2|155.6|157.67|155.07|158.72|156.12|157.53|154.93|0
1669652100000|2022-11-28 16:15:00|157.82|155.22|158.12|155.52|158.12|155.52|157.38|154.78|0
1669652400000|2022-11-28 16:20:00|158.19|155.59|157.89|155.29|158.42|155.82|157.67|155.07|0
1669652700000|2022-11-28 16:25:00|158.04|155.44|158.34|155.74|158.56|155.96|157.52|154.92|0
1669653000000|2022-11-28 16:30:00|158.26|155.66|158.17|155.57|158.32|155.72|157.13|154.53|0
1669653300000|2022-11-28 16:35:00|158.25|155.65|157.43|154.83|158.55|155.95|157.43|154.83|0
1669653600000|2022-11-28 16:40:00|157.57|154.97|157.2|154.6|158.02|155.42|156.76|154.16|0
1669653900000|2022-11-28 16:45:00|157.27|154.67|156.75|154.15|157.27|154.67|156.53|153.93|0
1669654200000|2022-11-28 16:50:00|156.68|154.08|156.53|153.93|157.05|154.45|156.46|153.86|0
1669654500000|2022-11-28 16:55:00|156.6|154|156.97|154.37|156.97|154.37|156.45|153.85|0
1669654800000|2022-11-28 17:00:00|157.12|154.52|158.61|156.01|160.79|158.19|156.23|153.63|0
1669655100000|2022-11-28 17:05:00|158.76|156.16|159.65|157.05|159.65|157.05|155.57|152.97|0
1669655400000|2022-11-28 17:10:00|159.73|157.13|159.58|156.98|160.18|157.58|159.13|156.53|0
1669655700000|2022-11-28 17:15:00|159.5|156.9|157.26|154.66|159.5|156.9|157.18|154.58|0
1669656000000|2022-11-28 17:20:00|157.33|154.73|157.78|155.18|157.85|155.25|156.96|154.36|0
1669656300000|2022-11-28 17:25:00|157.48|154.88|158|155.4|158|155.4|157.18|154.58|0
1669656600000|2022-11-28 17:30:00|157.92|155.32|157.47|154.87|157.92|155.32|156.88|154.28|0
1669656900000|2022-11-28 17:35:00|157.4|154.8|157.25|154.65|157.4|154.8|156.73|154.13|0
1669657200000|2022-11-28 17:40:00|157.18|154.58|157.69|155.09|157.69|155.09|156.88|154.28|0
1669657500000|2022-11-28 17:45:00|157.77|155.17|158.44|155.84|158.44|155.84|157.32|154.72|0
1669657800000|2022-11-28 17:50:00|158.36|155.76|160.61|158.01|160.84|158.24|158.36|155.76|0
1669658100000|2022-11-28 17:55:00|160.69|158.09|160.69|158.09|160.76|158.16|160.08|157.48|0
1669658400000|2022-11-28 18:00:00|160.76|158.16|160.16|157.56|160.84|158.24|160.08|157.48|0
1669658700000|2022-11-28 18:05:00|160.08|157.48|160.53|157.93|160.61|158.01|159.78|157.18|0
1669659000000|2022-11-28 18:10:00|160.61|158.01|159.85|157.25|160.83|158.23|159.85|157.25|0
1669659300000|2022-11-28 18:15:00|160.15|157.55|159.85|157.25|160.15|157.55|159.77|157.17|0
1669659600000|2022-11-28 18:20:00|159.92|157.32|159.85|157.25|160|157.4|159.55|156.95|0
1669659900000|2022-11-28 18:25:00|159.92|157.32|160.14|157.54|160.37|157.77|159.62|157.02|0
1669660200000|2022-11-28 18:30:00|160.07|157.47|161.05|158.45|161.2|158.6|160.07|157.47|0
1669660500000|2022-11-28 18:35:00|161.12|158.52|160.52|157.92|161.35|158.75|160.29|157.69|0
1669660800000|2022-11-28 18:40:00|160.59|157.99|161.57|158.97|161.57|158.97|160.44|157.84|0
1669661100000|2022-11-28 18:45:00|161.73|159.13|161.72|159.12|161.88|159.28|161.35|158.75|0
1669661400000|2022-11-28 18:50:00|161.8|159.2|162.33|159.73|162.64|160.04|161.57|158.97|0
1669661700000|2022-11-28 18:55:00|162.41|159.81|163.93|161.33|164.32|161.72|162.18|159.58|0
1669662000000|2022-11-28 19:00:00|164.01|161.41|164.39|161.79|164.63|162.03|163.4|160.8|0
1669662300000|2022-11-28 19:05:00|164.32|161.72|165.09|162.49|165.09|162.49|163.93|161.33|0
1669662600000|2022-11-28 19:10:00|165.01|162.41|165.24|162.64|165.24|162.64|164.7|162.1|0
1669662900000|2022-11-28 19:15:00|165.16|162.56|164.85|162.25|165.31|162.71|164.54|161.94|0
1669663200000|2022-11-28 19:20:00|164.77|162.17|165.47|162.87|166.09|163.49|164.77|162.17|0
1669663500000|2022-11-28 19:25:00|165.54|162.94|165.7|163.1|165.78|163.18|165.23|162.63|0
1669663800000|2022-11-28 19:30:00|165.77|163.17|165.47|162.87|166.4|163.8|162.93|160.33|0
1669664100000|2022-11-28 19:35:00|165.62|163.02|165.23|162.63|165.85|163.25|165|162.4|0
1669664400000|2022-11-28 19:40:00|165.16|162.56|164.92|162.32|165.47|162.87|164.92|162.32|0
1669664700000|2022-11-28 19:45:00|165|162.4|165.54|162.94|165.69|163.09|164.77|162.17|0
1669665000000|2022-11-28 19:50:00|165.46|162.86|165.23|162.63|165.62|163.02|165|162.4|0
1669665300000|2022-11-28 19:55:00|165.15|162.55|165.92|163.32|166.39|163.79|165.15|162.55|0
1669665600000|2022-11-28 20:00:00|166|163.4|166.31|163.71|166.54|163.94|165.77|163.17|0
1669665900000|2022-11-28 20:05:00|166.38|163.78|166.61|164.01|166.77|164.17|165.99|163.39|0
1669666200000|2022-11-28 20:10:00|166.69|164.09|167.55|164.95|167.86|165.26|166.61|164.01|0
1669666500000|2022-11-28 20:15:00|167.47|164.87|167.78|165.18|168.17|165.57|167.47|164.87|0
1669666800000|2022-11-28 20:20:00|167.7|165.1|168.17|165.57|168.17|165.57|167.08|164.48|0
1669667100000|2022-11-28 20:25:00|168.25|165.65|168.4|165.8|168.64|166.04|168.17|165.57|0
1669667400000|2022-11-28 20:30:00|168.32|165.72|168.24|165.64|168.72|166.12|167.93|165.33|0
1669667700000|2022-11-28 20:35:00|168.32|165.72|167.69|165.09|168.32|165.72|167.3|164.7|0
1669668000000|2022-11-28 20:40:00|167.77|165.17|166.44|163.84|167.93|165.33|166.37|163.77|0
1669668300000|2022-11-28 20:45:00|166.6|164|168.31|165.71|168.39|165.79|166.44|163.84|0
1669668600000|2022-11-28 20:50:00|168|165.4|166.67|164.07|168.08|165.48|166.67|164.07|0
1669668900000|2022-11-28 20:55:00|166.98|164.38|165.82|163.22|166.98|164.38|165.12|162.52|0
1669669200000|2022-11-28 21:00:00|166.05|163.45|165.74|163.14|166.05|163.45|164.96|162.36|0
1669669500000|2022-11-28 21:05:00|165.81|163.21|165.27|162.67|165.89|163.29|165.27|162.67|0
1669669800000|2022-11-28 21:10:00|165.19|162.59|164.96|162.36|165.19|162.59|164.81|162.21|0
1669670100000|2022-11-28 21:15:00|165.06|162.26|165.13|162.33|165.29|162.49|164.98|162.18|0
1669670400000|2022-11-28 21:20:00|165.06|162.26|165.13|162.33|165.13|162.33|164.98|162.18|0
1669670700000|2022-11-28 21:25:00|165.21|162.41|165.21|162.41|165.28|162.48|165.13|162.33|0
1669671000000|2022-11-28 21:30:00|165.28|162.48|165.2|162.4|165.51|162.71|165.2|162.4|0
1669671300000|2022-11-28 21:35:00|165.13|162.33|165.2|162.4|165.36|162.56|165.05|162.25|0
1669671600000|2022-11-28 21:40:00|165.12|162.32|165.04|162.24|165.2|162.4|165.04|162.24|0
1669671900000|2022-11-28 21:45:00|164.97|162.17|164.81|162.01|165.04|162.24|164.81|162.01|0
1669672200000|2022-11-28 21:50:00|164.89|162.09|164.96|162.16|164.97|162.17|164.81|162.01|0
1669672500000|2022-11-28 21:55:00|165.04|162.24|165.31|162.51|165.31|162.51|165.04|162.24|0
1669672800000|2022-11-28 22:00:00|165.15|162.35|165.34|162.54|165.42|162.62|165.15|162.35|0
1669673100000|2022-11-28 22:05:00|165.4|162.6|165.31|162.51|165.44|162.64|165.31|162.51|0
1669673400000|2022-11-28 22:10:00|165.3|162.5|165.38|162.58|165.38|162.58|165.3|162.5|0
1669673700000|2022-11-28 22:15:00|165.41|162.61|165.28|162.48|165.45|162.65|165.22|162.42|0
1669674000000|2022-11-28 22:20:00|165.22|162.42|165.33|162.53|165.35|162.55|165.14|162.34|0
1669674300000|2022-11-28 22:25:00|165.4|162.6|165.42|162.62|165.51|162.71|165.16|162.36|0
1669674600000|2022-11-28 22:30:00|165.24|162.44|165.34|162.54|165.46|162.66|165.24|162.44|0
1669674900000|2022-11-28 22:35:00|165.3|162.5|165.3|162.5|165.42|162.62|165.27|162.47|0
1669675200000|2022-11-28 22:40:00|165.33|162.53|165.41|162.61|165.41|162.61|165.32|162.52|0
1669675500000|2022-11-28 22:45:00|165.38|162.58|165.52|162.72|165.52|162.72|165.34|162.54|0
1669675800000|2022-11-28 22:50:00|165.43|162.63|165.42|162.62|165.53|162.73|165.41|162.61|0
1669676100000|2022-11-28 22:55:00|165.41|162.61|165.26|162.46|165.48|162.68|165.26|162.46|0
1669676400000|2022-11-28 23:00:00|164.97|162.17|165.55|162.75|165.63|162.83|164.97|162.17|0
1669676700000|2022-11-28 23:05:00|165.51|162.71|165.47|162.67|165.55|162.75|165.24|162.44|0
1669677000000|2022-11-28 23:10:00|165.39|162.59|165.7|162.9|165.78|162.98|165.39|162.59|0
1669677300000|2022-11-28 23:15:00|165.78|162.98|165.23|162.43|165.82|163.02|165.16|162.36|0
1669677600000|2022-11-28 23:20:00|165.16|162.36|165.15|162.35|165.23|162.43|165|162.2|0
1669677900000|2022-11-28 23:25:00|165.08|162.28|165.23|162.43|165.69|162.89|165|162.2|0
1669678200000|2022-11-28 23:30:00|165.15|162.35|165.69|162.89|165.69|162.89|165.15|162.35|0
1669678500000|2022-11-28 23:35:00|165.65|162.85|165.46|162.66|165.69|162.89|165.38|162.58|0
1669678800000|2022-11-28 23:40:00|165.53|162.73|165.14|162.34|165.61|162.81|164.99|162.19|0
1669679100000|2022-11-28 23:45:00|165.22|162.42|165.45|162.65|165.61|162.81|165.07|162.27|0
1669679400000|2022-11-28 23:50:00|165.37|162.57|165.22|162.42|165.53|162.73|165.06|162.26|0
1669679700000|2022-11-28 23:55:00|165.29|162.49|165.29|162.49|165.37|162.57|165.06|162.26|0
1669680000000|2022-11-29 00:00:00|165.37|162.57|165.6|162.8|165.91|163.11|165.14|162.34|0
1669680300000|2022-11-29 00:05:00|165.52|162.72|165.6|162.8|165.68|162.88|165.21|162.41|0
1669680600000|2022-11-29 00:10:00|165.67|162.87|165.59|162.79|165.75|162.95|165.44|162.64|0
1669680900000|2022-11-29 00:15:00|165.67|162.87|165.28|162.48|165.75|162.95|165.21|162.41|0
1669681200000|2022-11-29 00:20:00|165.25|162.45|164.7|161.9|165.36|162.56|164.7|161.9|0
1669681500000|2022-11-29 00:25:00|164.74|161.94|164.58|161.78|164.74|161.94|164.43|161.63|0
1669681800000|2022-11-29 00:30:00|164.66|161.86|164.5|161.7|164.66|161.86|164.5|161.7|0
1669682100000|2022-11-29 00:35:00|164.43|161.63|164.35|161.55|164.5|161.7|164.2|161.4|0
1669682400000|2022-11-29 00:40:00|164.31|161.51|164.42|161.62|164.5|161.7|164.27|161.47|0
1669682700000|2022-11-29 00:45:00|164.5|161.7|164.5|161.7|164.58|161.78|164.34|161.54|0
1669683000000|2022-11-29 00:50:00|164.42|161.62|164.34|161.54|164.57|161.77|164.19|161.39|0
1669683300000|2022-11-29 00:55:00|164.26|161.46|164.57|161.77|164.65|161.85|164.19|161.39|0
1669683600000|2022-11-29 01:00:00|164.49|161.69|164.49|161.69|164.65|161.85|164.49|161.69|0
1669683900000|2022-11-29 01:05:00|164.57|161.77|164.26|161.46|164.57|161.77|164.26|161.46|0
1669684200000|2022-11-29 01:10:00|164.33|161.53|164.33|161.53|164.41|161.61|164.1|161.3|0
1669684500000|2022-11-29 01:15:00|164.18|161.38|164.64|161.84|164.72|161.92|164.18|161.38|0
1669684800000|2022-11-29 01:20:00|164.56|161.76|164.79|161.99|164.87|162.07|164.56|161.76|0
1669685100000|2022-11-29 01:25:00|164.64|161.84|164.71|161.91|164.71|161.91|164.48|161.68|0
1669685400000|2022-11-29 01:30:00|164.63|161.83|165.17|162.37|165.33|162.53|164.4|161.6|0
1669685700000|2022-11-29 01:35:00|165.09|162.29|164.94|162.14|165.33|162.53|164.78|161.98|0
1669686000000|2022-11-29 01:40:00|165.01|162.21|164.4|161.6|165.09|162.29|164.24|161.44|0
1669686300000|2022-11-29 01:45:00|164.32|161.52|164.24|161.44|164.32|161.52|163.93|161.13|0
1669686600000|2022-11-29 01:50:00|164.32|161.52|164.01|161.21|164.32|161.52|163.93|161.13|0
1669686900000|2022-11-29 01:55:00|164.05|161.25|163.85|161.05|164.16|161.36|163.77|160.97|0
1669687200000|2022-11-29 02:00:00|163.93|161.13|164.04|161.24|164.16|161.36|163.85|161.05|0
1669687500000|2022-11-29 02:05:00|164.08|161.28|163.85|161.05|164.08|161.28|163.85|161.05|0
1669687800000|2022-11-29 02:10:00|163.92|161.12|163.92|161.12|163.96|161.16|163.77|160.97|0
1669688100000|2022-11-29 02:15:00|164|161.2|164|161.2|164.15|161.35|163.84|161.04|0
1669688400000|2022-11-29 02:20:00|164.07|161.27|163.92|161.12|164.07|161.27|163.76|160.96|0
1669688700000|2022-11-29 02:25:00|163.84|161.04|163.84|161.04|163.99|161.19|163.76|160.96|0
1669689000000|2022-11-29 02:30:00|163.76|160.96|163.84|161.04|163.91|161.11|163.53|160.73|0
1669689300000|2022-11-29 02:35:00|163.76|160.96|163.83|161.03|163.91|161.11|163.76|160.96|0
1669689600000|2022-11-29 02:40:00|163.8|161|163.75|160.95|163.83|161.03|163.53|160.73|0
1669689900000|2022-11-29 02:45:00|163.68|160.88|163.91|161.11|164.06|161.26|163.68|160.88|0
1669690200000|2022-11-29 02:50:00|163.83|161.03|164.21|161.41|164.29|161.49|163.83|161.03|0
1669690500000|2022-11-29 02:55:00|164.25|161.45|164.21|161.41|164.25|161.45|164.06|161.26|0
1669690800000|2022-11-29 03:00:00|164.13|161.33|163.82|161.02|164.36|161.56|163.82|161.02|0
1669691100000|2022-11-29 03:05:00|163.9|161.1|163.67|160.87|163.9|161.1|163.67|160.87|0
1669691400000|2022-11-29 03:10:00|163.63|160.83|163.51|160.71|163.74|160.94|163.51|160.71|0
1669691700000|2022-11-29 03:15:00|163.43|160.63|163.05|160.25|163.43|160.63|163.05|160.25|0
1669692000000|2022-11-29 03:20:00|162.97|160.17|162.74|159.94|163.01|160.21|162.67|159.87|0
1669692300000|2022-11-29 03:25:00|162.66|159.86|162.47|159.67|162.66|159.86|162.43|159.63|0
1669692600000|2022-11-29 03:30:00|162.51|159.71|162.13|159.33|162.59|159.79|162.13|159.33|0
1669692900000|2022-11-29 03:35:00|162.2|159.4|162.73|159.93|162.89|160.09|162.2|159.4|0
1669693200000|2022-11-29 03:40:00|162.81|160.01|162.62|159.82|162.89|160.09|162.5|159.7|0
1669693500000|2022-11-29 03:45:00|162.58|159.78|162.2|159.4|162.58|159.78|162.2|159.4|0
1669693800000|2022-11-29 03:50:00|162.24|159.44|162.12|159.32|162.27|159.47|162.04|159.24|0
1669694100000|2022-11-29 03:55:00|162.04|159.24|162.12|159.32|162.27|159.47|162.04|159.24|0
1669694400000|2022-11-29 04:00:00|162.04|159.24|162.11|159.31|162.27|159.47|161.96|159.16|0
1669694700000|2022-11-29 04:05:00|162.15|159.35|162.11|159.31|162.26|159.46|161.96|159.16|0
1669695000000|2022-11-29 04:10:00|162.03|159.23|162.11|159.31|162.11|159.31|161.88|159.08|0
1669695300000|2022-11-29 04:15:00|162.03|159.23|162.18|159.38|162.18|159.38|161.96|159.16|0
1669695600000|2022-11-29 04:20:00|162.07|159.27|161.88|159.08|162.18|159.38|161.8|159|0
1669695900000|2022-11-29 04:25:00|161.92|159.12|161.72|158.92|161.95|159.15|161.57|158.77|0
1669696200000|2022-11-29 04:30:00|161.65|158.85|161.64|158.84|161.65|158.85|161.49|158.69|0
1669696500000|2022-11-29 04:35:00|161.57|158.77|161.57|158.77|161.61|158.81|161.41|158.61|0
1669696800000|2022-11-29 04:40:00|161.49|158.69|161.56|158.76|161.57|158.77|161.41|158.61|0
1669697100000|2022-11-29 04:45:00|161.49|158.69|161.64|158.84|161.64|158.84|161.49|158.69|0
1669697400000|2022-11-29 04:50:00|161.56|158.76|161.56|158.76|161.64|158.84|161.56|158.76|0
1669697700000|2022-11-29 04:55:00|161.63|158.83|161.71|158.91|161.71|158.91|161.48|158.68|0
1669698000000|2022-11-29 05:00:00|161.63|158.83|161.78|158.98|162.09|159.29|161.56|158.76|0
1669698300000|2022-11-29 05:05:00|161.82|159.02|161.63|158.83|161.93|159.13|161.63|158.83|0
1669698600000|2022-11-29 05:10:00|161.7|158.9|161.63|158.83|161.7|158.9|161.48|158.68|0
1669698900000|2022-11-29 05:15:00|161.67|158.87|161.55|158.75|161.78|158.98|161.47|158.67|0
1669699200000|2022-11-29 05:20:00|161.47|158.67|161.77|158.97|161.81|159.01|161.47|158.67|0
1669699500000|2022-11-29 05:25:00|161.85|159.05|161.62|158.82|161.85|159.05|161.54|158.74|0
1669699800000|2022-11-29 05:30:00|161.66|158.86|162|159.2|162.07|159.27|161.47|158.67|0
1669700100000|2022-11-29 05:35:00|162.07|159.27|162.22|159.42|162.22|159.42|161.92|159.12|0
1669700400000|2022-11-29 05:40:00|162.15|159.35|162.07|159.27|162.45|159.65|162.07|159.27|0
1669700700000|2022-11-29 05:45:00|162.03|159.23|161.91|159.11|162.07|159.27|161.84|159.04|0
1669701000000|2022-11-29 05:50:00|161.99|159.19|161.91|159.11|161.99|159.19|161.68|158.88|0
1669701300000|2022-11-29 05:55:00|161.99|159.19|161.83|159.03|161.99|159.19|161.76|158.96|0
1669701600000|2022-11-29 06:00:00|161.87|159.07|162.06|159.26|162.06|159.26|161.83|159.03|0
1669701900000|2022-11-29 06:05:00|162.13|159.33|162.06|159.26|162.29|159.49|161.98|159.18|0
1669702200000|2022-11-29 06:10:00|161.98|159.18|162.43|159.63|162.51|159.71|161.98|159.18|0
1669702500000|2022-11-29 06:15:00|162.36|159.56|162.74|159.94|162.81|160.01|162.32|159.52|0
1669702800000|2022-11-29 06:20:00|162.81|160.01|162.89|160.09|163.04|160.24|162.74|159.94|0
1669703100000|2022-11-29 06:25:00|162.96|160.16|162.66|159.86|162.96|160.16|162.5|159.7|0
1669703400000|2022-11-29 06:30:00|162.73|159.93|161.74|158.94|162.73|159.93|161.44|158.64|0
1669703700000|2022-11-29 06:35:00|161.67|158.87|161.36|158.56|161.82|159.02|161.13|158.33|0
1669704000000|2022-11-29 06:40:00|161.44|158.64|161.36|158.56|161.44|158.64|161.06|158.26|0
1669704300000|2022-11-29 06:45:00|161.32|158.52|161.73|158.93|161.81|159.01|161.17|158.37|0
1669704600000|2022-11-29 06:50:00|161.7|158.9|162.8|160|163.03|160.23|161.7|158.9|0
1669704900000|2022-11-29 06:55:00|162.72|159.92|162.26|159.46|162.8|160|162.26|159.46|0
1669705200000|2022-11-29 07:00:00|162.34|159.54|161.2|158.4|162.34|159.54|160.82|158.02|0
1669705500000|2022-11-29 07:05:00|161.12|158.32|161.42|158.62|161.54|158.74|160.78|157.98|0
1669705800000|2022-11-29 07:10:00|161.39|158.59|160.89|158.09|161.42|158.62|160.81|158.01|0
1669706100000|2022-11-29 07:15:00|160.74|157.94|161.44|158.64|162.49|159.69|160.66|157.86|0
1669706400000|2022-11-29 07:20:00|161.51|158.71|162.04|159.24|162.16|159.36|161.36|158.56|0
1669706700000|2022-11-29 07:25:00|162.08|159.28|161.81|159.01|162.19|159.39|161.74|158.94|0
1669707000000|2022-11-29 07:30:00|161.96|159.16|162.49|159.69|162.57|159.77|161.96|159.16|0
1669707300000|2022-11-29 07:35:00|162.57|159.77|162.34|159.54|162.61|159.81|162.23|159.43|0
1669707600000|2022-11-29 07:40:00|162.42|159.62|162.26|159.46|162.72|159.92|162.11|159.31|0
1669707900000|2022-11-29 07:45:00|162.19|159.39|161.88|159.08|162.26|159.46|161.73|158.93|0
1669708200000|2022-11-29 07:50:00|161.8|159|162.11|159.31|162.33|159.53|161.73|158.93|0
1669708500000|2022-11-29 07:55:00|162.14|159.34|161.99|159.19|162.26|159.46|161.88|159.08|0
1669708800000|2022-11-29 08:00:00|161.65|158.85|162.02|159.22|162.33|159.53|161.19|158.39|0
1669709100000|2022-11-29 08:05:00|162|159.4|161.62|159.02|162.38|159.78|161.39|158.79|0
1669709400000|2022-11-29 08:10:00|161.58|158.98|162.6|160|162.68|160.08|161.39|158.79|0
1669709700000|2022-11-29 08:15:00|162.53|159.93|161.39|158.79|162.57|159.97|161.39|158.79|0
1669710000000|2022-11-29 08:20:00|161.31|158.71|161.31|158.71|161.43|158.83|160.86|158.26|0
1669710300000|2022-11-29 08:25:00|161.54|158.94|161.2|158.6|162.07|159.47|161.16|158.56|0
1669710600000|2022-11-29 08:30:00|161.16|158.56|160.47|157.87|161.53|158.93|160.4|157.8|0
1669710900000|2022-11-29 08:35:00|160.51|157.91|160.4|157.8|160.62|158.02|160.25|157.65|0
1669711200000|2022-11-29 08:40:00|160.32|157.72|160.85|158.25|160.85|158.25|160.25|157.65|0
1669711500000|2022-11-29 08:45:00|160.81|158.21|160.36|157.76|160.85|158.25|160.24|157.64|0
1669711800000|2022-11-29 08:50:00|160.32|157.72|161.37|158.77|161.37|158.77|160.24|157.64|0
1669712100000|2022-11-29 08:55:00|161.34|158.74|161.11|158.51|161.67|159.07|160.92|158.32|0
1669712400000|2022-11-29 09:00:00|161.14|158.54|161.44|158.84|161.67|159.07|160.54|157.94|0
1669712700000|2022-11-29 09:05:00|161.37|158.77|162.5|159.9|162.5|159.9|161.14|158.54|0
1669713000000|2022-11-29 09:10:00|162.43|159.83|162.58|159.98|162.58|159.98|161.89|159.29|0
1669713300000|2022-11-29 09:15:00|162.5|159.9|162.5|159.9|162.57|159.97|161.97|159.37|0
1669713600000|2022-11-29 09:20:00|162.57|159.97|162.72|160.12|162.72|160.12|161.96|159.36|0
1669713900000|2022-11-29 09:25:00|162.65|160.05|162.65|160.05|162.76|160.16|162.34|159.74|0
1669714200000|2022-11-29 09:30:00|162.49|159.89|163.33|160.73|163.48|160.88|162.27|159.67|0
1669714500000|2022-11-29 09:35:00|163.41|160.81|163.63|161.03|163.63|161.03|162.99|160.39|0
1669714800000|2022-11-29 09:40:00|163.56|160.96|163.94|161.34|164.32|161.72|163.56|160.96|0
1669715100000|2022-11-29 09:45:00|164.02|161.42|164.78|162.18|164.78|162.18|163.56|160.96|0
1669715400000|2022-11-29 09:50:00|164.7|162.1|164.32|161.72|165.09|162.49|164.32|161.72|0
1669715700000|2022-11-29 09:55:00|164.24|161.64|164.08|161.48|164.32|161.72|163.93|161.33|0
1669716000000|2022-11-29 10:00:00|164.01|161.41|163.78|161.18|164.16|161.56|163.55|160.95|0
1669716300000|2022-11-29 10:05:00|163.66|161.06|163.85|161.25|164.39|161.79|163.66|161.06|0
1669716600000|2022-11-29 10:10:00|163.77|161.17|162.97|160.37|163.85|161.25|162.85|160.25|0
1669716900000|2022-11-29 10:15:00|163.01|160.41|162.85|160.25|163.08|160.48|162.78|160.18|0
1669717200000|2022-11-29 10:20:00|162.89|160.29|162.62|160.02|162.93|160.33|162.32|159.72|0
1669717500000|2022-11-29 10:25:00|162.54|159.94|162.77|160.17|162.92|160.32|162.54|159.94|0
1669717800000|2022-11-29 10:30:00|162.69|160.09|162.39|159.79|162.69|160.09|162.16|159.56|0
1669718100000|2022-11-29 10:35:00|162.31|159.71|162.16|159.56|162.39|159.79|161.93|159.33|0
1669718400000|2022-11-29 10:40:00|162.08|159.48|162.46|159.86|162.54|159.94|162.08|159.48|0
1669718700000|2022-11-29 10:45:00|162.38|159.78|162.53|159.93|162.73|160.13|162.08|159.48|0
1669719000000|2022-11-29 10:50:00|162.46|159.86|163.14|160.54|163.29|160.69|162.38|159.78|0
1669719300000|2022-11-29 10:55:00|163.06|160.46|163.52|160.92|163.6|161|163.06|160.46|0
1669719600000|2022-11-29 11:00:00|163.44|160.84|163.44|160.84|163.6|161|162.83|160.23|0
1669719900000|2022-11-29 11:05:00|163.37|160.77|163.98|161.38|164.05|161.45|163.37|160.77|0
1669720200000|2022-11-29 11:10:00|164.05|161.45|163.82|161.22|164.51|161.91|163.74|161.14|0
1669720500000|2022-11-29 11:15:00|163.78|161.18|164.13|161.53|164.2|161.6|163.55|160.95|0
1669720800000|2022-11-29 11:20:00|164.16|161.56|163.59|160.99|164.16|161.56|163.32|160.72|0
1669721100000|2022-11-29 11:25:00|163.66|161.06|163.13|160.53|163.66|161.06|163.13|160.53|0
1669721400000|2022-11-29 11:30:00|163.2|160.6|163.05|160.45|163.2|160.6|162.67|160.07|0
1669721700000|2022-11-29 11:35:00|162.97|160.37|163.43|160.83|163.5|160.9|162.59|159.99|0
1669722000000|2022-11-29 11:40:00|163.39|160.79|163.27|160.67|163.88|161.28|163.27|160.67|0
1669722300000|2022-11-29 11:45:00|163.31|160.71|163.42|160.82|163.65|161.05|163.27|160.67|0
1669722600000|2022-11-29 11:50:00|163.35|160.75|162.73|160.13|163.35|160.75|162.66|160.06|0
1669722900000|2022-11-29 11:55:00|162.66|160.06|162.08|159.48|162.73|160.13|162.08|159.48|0
1669723200000|2022-11-29 12:00:00|162.27|159.67|162.5|159.9|162.73|160.13|162.27|159.67|0
1669723500000|2022-11-29 12:05:00|162.58|159.98|162.73|160.13|162.8|160.2|162.35|159.75|0
1669723800000|2022-11-29 12:10:00|162.65|160.05|162.65|160.05|162.73|160.13|162.27|159.67|0
1669724100000|2022-11-29 12:15:00|162.69|160.09|162.38|159.78|162.72|160.12|162.38|159.78|0
1669724400000|2022-11-29 12:20:00|162.34|159.74|162.38|159.78|162.49|159.89|162.15|159.55|0
1669724700000|2022-11-29 12:25:00|162.41|159.81|162.87|160.27|162.91|160.31|162.03|159.43|0
1669725000000|2022-11-29 12:30:00|162.79|160.19|162.94|160.34|163.1|160.5|162.64|160.04|0
1669725300000|2022-11-29 12:35:00|162.98|160.38|163.48|160.88|163.55|160.95|162.94|160.34|0
1669725600000|2022-11-29 12:40:00|163.4|160.8|163.93|161.33|163.93|161.33|163.17|160.57|0
1669725900000|2022-11-29 12:45:00|163.86|161.26|163.47|160.87|164.32|161.72|163.39|160.79|0
1669726200000|2022-11-29 12:50:00|163.39|160.79|162.93|160.33|163.47|160.87|162.86|160.26|0
1669726500000|2022-11-29 12:55:00|162.86|160.26|162.55|159.95|163.01|160.41|162.4|159.8|0
1669726800000|2022-11-29 13:00:00|162.47|159.87|163.16|160.56|163.23|160.63|162.47|159.87|0
1669727100000|2022-11-29 13:05:00|163.08|160.48|163.84|161.24|164.08|161.48|163|160.4|0
1669727400000|2022-11-29 13:10:00|163.81|161.21|165.85|163.25|166.39|163.79|163.69|161.09|0
1669727700000|2022-11-29 13:15:00|166.08|163.48|165.01|162.41|166.08|163.48|163.96|161.36|0
1669728000000|2022-11-29 13:20:00|164.93|162.33|164.08|161.48|164.93|162.33|164|161.4|0
1669728300000|2022-11-29 13:25:00|164.12|161.52|165|162.4|165|162.4|164.08|161.48|0
1669728600000|2022-11-29 13:30:00|164.93|162.33|165.31|162.71|165.78|163.18|164.69|162.09|0
1669728900000|2022-11-29 13:35:00|165.23|162.63|165.93|163.33|166.51|163.91|164.23|161.63|0
1669729200000|2022-11-29 13:40:00|166.01|163.41|165.93|163.33|166.63|164.03|165.77|163.17|0
1669729500000|2022-11-29 13:45:00|166|163.4|166.31|163.71|166.47|163.87|165.69|163.09|0
1669729800000|2022-11-29 13:50:00|166.23|163.63|166.93|164.33|167.09|164.49|166.16|163.56|0
1669730100000|2022-11-29 13:55:00|166.85|164.25|165.3|162.7|167.01|164.41|165.22|162.62|0
1669730400000|2022-11-29 14:00:00|165.38|162.78|164.99|162.39|165.61|163.01|164.6|162|0
1669730700000|2022-11-29 14:05:00|164.83|162.23|164.75|162.15|165.3|162.7|164.37|161.77|0
1669731000000|2022-11-29 14:10:00|164.83|162.23|164.6|162|165.14|162.54|164.44|161.84|0
1669731300000|2022-11-29 14:15:00|164.67|162.07|165.6|163|165.99|163.39|164.67|162.07|0
1669731600000|2022-11-29 14:20:00|165.56|162.96|165.52|162.92|166.06|163.46|165.44|162.84|0
1669731900000|2022-11-29 14:25:00|165.6|163|166.37|163.77|166.6|164|165.21|162.61|0
1669732200000|2022-11-29 14:30:00|166.22|163.62|164.74|162.14|167.46|164.86|164.66|162.06|0
1669732500000|2022-11-29 14:35:00|164.9|162.3|166.29|163.69|166.52|163.92|164.9|162.3|0
1669732800000|2022-11-29 14:40:00|166.37|163.77|167.46|164.86|168|165.4|164.89|162.29|0
1669733100000|2022-11-29 14:45:00|167.53|164.93|167.38|164.78|168.16|165.56|166.99|164.39|0
1669733400000|2022-11-29 14:50:00|167.45|164.85|167.76|165.16|168.24|165.64|167.14|164.54|0
1669733700000|2022-11-29 14:55:00|167.92|165.32|167.37|164.77|168.71|166.11|167.06|164.46|0
1669734000000|2022-11-29 15:00:00|167.29|164.69|166.98|164.38|167.49|164.89|165.66|163.06|0
1669734300000|2022-11-29 15:05:00|166.74|164.14|165.52|162.92|167.76|165.16|164.82|162.22|0
1669734600000|2022-11-29 15:10:00|165.36|162.76|166.76|164.16|167.62|165.02|165.05|162.45|0
1669734900000|2022-11-29 15:15:00|166.84|164.24|164.97|162.37|166.84|164.24|164.43|161.83|0
1669735200000|2022-11-29 15:20:00|164.81|162.21|164.58|161.98|165.36|162.76|164.12|161.52|0
1669735500000|2022-11-29 15:25:00|164.5|161.9|162.65|160.05|164.89|162.29|162.65|160.05|0
1669735800000|2022-11-29 15:30:00|162.58|159.98|162.59|159.99|164.53|161.93|161.16|158.56|0
1669736100000|2022-11-29 15:35:00|162.66|160.06|162.59|159.99|163.2|160.6|162.36|159.76|0
1669736400000|2022-11-29 15:40:00|162.66|160.06|163.04|160.44|163.35|160.75|162.2|159.6|0
1669736700000|2022-11-29 15:45:00|162.97|160.37|162.58|159.98|163.2|160.6|162.12|159.52|0
1669737000000|2022-11-29 15:50:00|162.62|160.02|164.19|161.59|164.35|161.75|162.05|159.45|0
1669737300000|2022-11-29 15:55:00|164.43|161.83|164.27|161.67|164.43|161.83|163.19|160.59|0
1669737600000|2022-11-29 16:00:00|164.19|161.59|167.46|164.86|168.25|165.65|163.65|161.05|0
1669737900000|2022-11-29 16:05:00|167.38|164.78|170.46|167.86|170.46|167.86|167.38|164.78|0
1669738200000|2022-11-29 16:10:00|170.54|167.94|170.06|167.46|171.26|168.66|169.43|166.83|0
1669738500000|2022-11-29 16:15:00|170.14|167.54|171.96|169.36|172.12|169.52|167.58|164.98|0
1669738800000|2022-11-29 16:20:00|172.04|169.44|171.23|168.63|172.77|170.17|170.91|168.31|0
1669739100000|2022-11-29 16:25:00|171.31|168.71|171.55|168.95|172.12|169.52|170.67|168.07|0
1669739400000|2022-11-29 16:30:00|171.39|168.79|170.11|167.51|172.12|169.52|169.71|167.11|0
1669739700000|2022-11-29 16:35:00|170.19|167.59|169.79|167.19|170.99|168.39|169.79|167.19|0
1669740000000|2022-11-29 16:40:00|169.95|167.35|170.34|167.74|170.83|168.23|169.79|167.19|0
1669740300000|2022-11-29 16:45:00|170.26|167.66|169.7|167.1|170.74|168.14|169.47|166.87|0
1669740600000|2022-11-29 16:50:00|169.62|167.02|169.46|166.86|170.66|168.06|169.22|166.62|0
1669740900000|2022-11-29 16:55:00|169.38|166.78|168.51|165.91|169.46|166.86|168.43|165.83|0
1669741200000|2022-11-29 17:00:00|168.43|165.83|169.14|166.54|169.62|167.02|168.43|165.83|0
1669741500000|2022-11-29 17:05:00|169.3|166.7|168.66|166.06|169.38|166.78|168.19|165.59|0
1669741800000|2022-11-29 17:10:00|168.74|166.14|169.14|166.54|169.93|167.33|168.66|166.06|0
1669742100000|2022-11-29 17:15:00|169.06|166.46|168.34|165.74|169.93|167.33|168.34|165.74|0
1669742400000|2022-11-29 17:20:00|168.5|165.9|169.77|167.17|169.77|167.17|168.5|165.9|0
1669742700000|2022-11-29 17:25:00|169.85|167.25|169.61|167.01|170.17|167.57|168.81|166.21|0
1669743000000|2022-11-29 17:30:00|169.53|166.93|169.13|166.53|169.69|167.09|168.81|166.21|0
1669743300000|2022-11-29 17:35:00|168.97|166.37|167.3|164.7|169.52|166.92|166.68|164.08|0
1669743600000|2022-11-29 17:40:00|167.38|164.78|166.99|164.39|167.38|164.78|166.52|163.92|0
1669743900000|2022-11-29 17:45:00|166.91|164.31|167.3|164.7|168.01|165.41|166.75|164.15|0
1669744200000|2022-11-29 17:50:00|167.22|164.62|167.53|164.93|167.61|165.01|166.67|164.07|0
1669744500000|2022-11-29 17:55:00|167.46|164.86|167.45|164.85|167.69|165.09|166.9|164.3|0
1669744800000|2022-11-29 18:00:00|167.53|164.93|168.4|165.8|168.72|166.12|167.37|164.77|0
1669745100000|2022-11-29 18:05:00|168.48|165.88|168.63|166.03|168.63|166.03|167.61|165.01|0
1669745400000|2022-11-29 18:10:00|168.56|165.96|167.05|164.45|168.79|166.19|167.05|164.45|0
1669745700000|2022-11-29 18:15:00|167.37|164.77|168.87|166.27|169.27|166.67|167.05|164.45|0
1669746000000|2022-11-29 18:20:00|168.95|166.35|169.1|166.5|169.74|167.14|168.87|166.27|0
1669746300000|2022-11-29 18:25:00|169.18|166.58|170.54|167.94|170.54|167.94|169.18|166.58|0
1669746600000|2022-11-29 18:30:00|170.46|167.86|169.82|167.22|170.7|168.1|169.58|166.98|0
1669746900000|2022-11-29 18:35:00|169.74|167.14|168.94|166.34|169.81|167.21|168.62|166.02|0
1669747200000|2022-11-29 18:40:00|168.98|166.38|168.62|166.02|169.1|166.5|168.38|165.78|0
1669747500000|2022-11-29 18:45:00|168.54|165.94|168.62|166.02|168.62|166.02|168.06|165.46|0
1669747800000|2022-11-29 18:50:00|168.7|166.1|168.14|165.54|169.09|166.49|168.06|165.46|0
1669748100000|2022-11-29 18:55:00|167.98|165.38|167.19|164.59|168.14|165.54|167.11|164.51|0
1669748400000|2022-11-29 19:00:00|167.11|164.51|164.45|161.85|167.11|164.51|164.06|161.46|0
1669748700000|2022-11-29 19:05:00|164.37|161.77|165.07|162.47|165.31|162.71|164.3|161.7|0
1669749000000|2022-11-29 19:10:00|164.99|162.39|165.19|162.59|165.69|163.09|164.68|162.08|0
1669749300000|2022-11-29 19:15:00|165.3|162.7|165.69|163.09|165.69|163.09|164.91|162.31|0
1669749600000|2022-11-29 19:20:00|165.61|163.01|167.02|164.42|167.02|164.42|165.46|162.86|0
1669749900000|2022-11-29 19:25:00|166.94|164.34|168.04|165.44|168.2|165.6|166.71|164.11|0
1669750200000|2022-11-29 19:30:00|167.96|165.36|168.28|165.68|168.91|166.31|167.81|165.21|0
1669750500000|2022-11-29 19:35:00|168.36|165.76|168.36|165.76|169.31|166.71|167.72|165.12|0
1669750800000|2022-11-29 19:40:00|168.28|165.68|169.38|166.78|169.7|167.1|168.04|165.44|0
1669751100000|2022-11-29 19:45:00|169.35|166.75|169.38|166.78|169.7|167.1|169.14|166.54|0
1669751400000|2022-11-29 19:50:00|169.3|166.7|169.22|166.62|169.38|166.78|168.43|165.83|0
1669751700000|2022-11-29 19:55:00|169.14|166.54|168.03|165.43|169.14|166.54|168.03|165.43|0
1669752000000|2022-11-29 20:00:00|168.11|165.51|168.74|166.14|168.9|166.3|167.56|164.96|0
1669752300000|2022-11-29 20:05:00|168.82|166.22|166.92|164.32|168.82|166.22|166.69|164.09|0
1669752600000|2022-11-29 20:10:00|166.84|164.24|167|164.4|167.63|165.03|166.84|164.24|0
1669752900000|2022-11-29 20:15:00|166.92|164.32|167.35|164.75|167.55|164.95|166.6|164|0
1669753200000|2022-11-29 20:20:00|167.39|164.79|167.94|165.34|168.18|165.58|166.29|163.69|0
1669753500000|2022-11-29 20:25:00|167.78|165.18|167.46|164.86|168.18|165.58|166.91|164.31|0
1669753800000|2022-11-29 20:30:00|167.38|164.78|166.05|163.45|167.78|165.18|165.89|163.29|0
1669754100000|2022-11-29 20:35:00|165.97|163.37|167.03|164.43|167.46|164.86|165.66|163.06|0
1669754400000|2022-11-29 20:40:00|167.07|164.47|166.91|164.31|167.14|164.54|165.73|163.13|0
1669754700000|2022-11-29 20:45:00|167.06|164.46|166.59|163.99|167.85|165.25|166.59|163.99|0
1669755000000|2022-11-29 20:50:00|166.43|163.83|167.29|164.69|167.77|165.17|165.96|163.36|0
1669755300000|2022-11-29 20:55:00|167.37|164.77|166.27|163.67|167.37|164.77|165.57|162.97|0
1669755600000|2022-11-29 21:00:00|166.35|163.75|166.03|163.43|166.58|163.98|165.96|163.36|0
1669755900000|2022-11-29 21:05:00|165.96|163.36|167.21|164.61|167.21|164.61|165.95|163.35|0
1669756200000|2022-11-29 21:10:00|167.13|164.53|167.36|164.76|167.36|164.76|166.81|164.21|0
1669756500000|2022-11-29 21:15:00|167.31|164.51|166.91|164.11|167.31|164.51|166.83|164.03|0
1669756800000|2022-11-29 21:20:00|166.83|164.03|166.99|164.19|166.99|164.19|166.83|164.03|0
1669757100000|2022-11-29 21:25:00|166.91|164.11|166.83|164.03|166.99|164.19|166.83|164.03|0
1669757400000|2022-11-29 21:30:00|166.75|163.95|166.43|163.63|166.75|163.95|166.43|163.63|0
1669757700000|2022-11-29 21:35:00|166.28|163.48|166.2|163.4|166.28|163.48|166.12|163.32|0
1669758000000|2022-11-29 21:40:00|166.04|163.24|165.96|163.16|166.2|163.4|165.88|163.08|0
1669758300000|2022-11-29 21:45:00|166.04|163.24|165.96|163.16|166.04|163.24|165.96|163.16|0
1669758600000|2022-11-29 21:50:00|166.03|163.23|166.03|163.23|166.11|163.31|166.03|163.23|0
1669758900000|2022-11-29 21:55:00|165.95|163.15|166.15|163.35|166.15|163.35|165.87|163.07|0
1669759200000|2022-11-29 22:00:00|166.09|163.29|166.09|163.29|166.18|163.38|165.89|163.09|0
1669759500000|2022-11-29 22:05:00|166.13|163.33|166.29|163.49|166.36|163.56|166.13|163.33|0
1669759800000|2022-11-29 22:10:00|166.3|163.5|166.18|163.38|166.3|163.5|166.01|163.21|0
1669760100000|2022-11-29 22:15:00|166.2|163.4|166.14|163.34|166.2|163.4|166.09|163.29|0
1669760400000|2022-11-29 22:20:00|166.09|163.29|166.16|163.36|166.16|163.36|166.09|163.29|0
1669760700000|2022-11-29 22:25:00|166.1|163.3|165.99|163.19|166.14|163.34|165.88|163.08|0
1669761000000|2022-11-29 22:30:00|165.98|163.18|166.13|163.33|166.16|163.36|165.98|163.18|0
1669761300000|2022-11-29 22:35:00|166.06|163.26|166.07|163.27|166.17|163.37|166.05|163.25|0
1669761600000|2022-11-29 22:40:00|166.11|163.31|166.17|163.37|166.17|163.37|166.07|163.27|0
1669761900000|2022-11-29 22:45:00|166.16|163.36|166.17|163.37|166.17|163.37|166.16|163.36|0
1669762200000|2022-11-29 22:50:00|166.19|163.39|166.19|163.39|166.19|163.39|166.19|163.39|0
1669762500000|2022-11-29 22:55:00|166.12|163.32|166.13|163.33|166.15|163.35|166.12|163.32|0
1669762800000|2022-11-29 23:00:00|166.12|163.32|166.24|163.44|166.59|163.79|166.04|163.24|0
1669763100000|2022-11-29 23:05:00|166.31|163.51|166.31|163.51|166.63|163.83|166.31|163.51|0
1669763400000|2022-11-29 23:10:00|166.23|163.43|166.74|163.94|166.86|164.06|166.23|163.43|0
1669763700000|2022-11-29 23:15:00|166.7|163.9|166.93|164.13|167.17|164.37|166.54|163.74|0
1669764000000|2022-11-29 23:20:00|166.86|164.06|167.01|164.21|167.01|164.21|166.85|164.05|0
1669764300000|2022-11-29 23:25:00|166.93|164.13|167.17|164.37|167.33|164.53|166.93|164.13|0
1669764600000|2022-11-29 23:30:00|167.13|164.33|167.4|164.6|167.48|164.68|167.09|164.29|0
1669764900000|2022-11-29 23:35:00|167.44|164.64|167.32|164.52|167.56|164.76|167.08|164.28|0
1669765200000|2022-11-29 23:40:00|167.4|164.6|167.4|164.6|167.47|164.67|167.32|164.52|0
1669765500000|2022-11-29 23:45:00|167.32|164.52|167.24|164.44|167.39|164.59|167.08|164.28|0
1669765800000|2022-11-29 23:50:00|167.31|164.51|167.63|164.83|167.71|164.91|167.16|164.36|0
1669766100000|2022-11-29 23:55:00|167.55|164.75|167.31|164.51|167.78|164.98|167.31|164.51|0
1669766400000|2022-11-30 00:00:00|167.23|164.43|167.07|164.27|167.47|164.67|166.84|164.04|0
1669766700000|2022-11-30 00:05:00|167.15|164.35|167.11|164.31|167.15|164.35|166.99|164.19|0
1669767000000|2022-11-30 00:10:00|167.15|164.35|167.07|164.27|167.15|164.35|166.91|164.11|0
1669767300000|2022-11-30 00:15:00|167.15|164.35|166.91|164.11|167.54|164.74|166.83|164.03|0
1669767600000|2022-11-30 00:20:00|166.99|164.19|166.59|163.79|166.99|164.19|166.51|163.71|0
1669767900000|2022-11-30 00:25:00|166.63|163.83|166.9|164.1|166.9|164.1|166.43|163.63|0
1669768200000|2022-11-30 00:30:00|166.82|164.02|166.35|163.55|166.9|164.1|166.27|163.47|0
1669768500000|2022-11-30 00:35:00|166.43|163.63|166.11|163.31|166.43|163.63|166.04|163.24|0
1669768800000|2022-11-30 00:40:00|166.04|163.24|165.72|162.92|166.11|163.31|165.64|162.84|0
1669769100000|2022-11-30 00:45:00|165.64|162.84|165.87|163.07|165.87|163.07|165.33|162.53|0
1669769400000|2022-11-30 00:50:00|165.8|163|165.95|163.15|166.03|163.23|165.68|162.88|0
1669769700000|2022-11-30 00:55:00|165.87|163.07|165.64|162.84|166.11|163.31|165.56|162.76|0
1669770000000|2022-11-30 01:00:00|165.56|162.76|165.09|162.29|165.56|162.76|164.85|162.05|0
1669770300000|2022-11-30 01:05:00|164.93|162.13|165.4|162.6|165.55|162.75|164.85|162.05|0
1669770600000|2022-11-30 01:10:00|165.47|162.67|165.08|162.28|165.63|162.83|164.93|162.13|0
1669770900000|2022-11-30 01:15:00|165|162.2|165.78|162.98|165.86|163.06|165|162.2|0
1669771200000|2022-11-30 01:20:00|165.82|163.02|165.47|162.67|165.94|163.14|165.47|162.67|0
1669771500000|2022-11-30 01:25:00|165.43|162.63|165.54|162.74|165.94|163.14|165.39|162.59|0
1669771800000|2022-11-30 01:30:00|165.62|162.82|164.92|162.12|165.86|163.06|164.92|162.12|0
1669772100000|2022-11-30 01:35:00|164.99|162.19|164.84|162.04|165.31|162.51|164.68|161.88|0
1669772400000|2022-11-30 01:40:00|164.76|161.96|164.52|161.72|164.84|162.04|164.37|161.57|0
1669772700000|2022-11-30 01:45:00|164.45|161.65|164.48|161.68|164.91|162.11|164.44|161.64|0
1669773000000|2022-11-30 01:50:00|164.44|161.64|164.83|162.03|164.91|162.11|164.44|161.64|0
1669773300000|2022-11-30 01:55:00|164.79|161.99|165.06|162.26|165.22|162.42|164.67|161.87|0
1669773600000|2022-11-30 02:00:00|165.14|162.34|165.14|162.34|165.49|162.69|165.06|162.26|0
1669773900000|2022-11-30 02:05:00|165.22|162.42|165.25|162.45|165.29|162.49|165.06|162.26|0
1669774200000|2022-11-30 02:10:00|165.29|162.49|165.29|162.49|165.6|162.8|165.21|162.41|0
1669774500000|2022-11-30 02:15:00|165.37|162.57|165.6|162.8|165.6|162.8|165.29|162.49|0
1669774800000|2022-11-30 02:20:00|165.52|162.72|165.21|162.41|165.52|162.72|165.13|162.33|0
1669775100000|2022-11-30 02:25:00|165.28|162.48|165.36|162.56|165.36|162.56|165.2|162.4|0
1669775400000|2022-11-30 02:30:00|165.44|162.64|165.2|162.4|165.44|162.64|165.05|162.25|0
1669775700000|2022-11-30 02:35:00|165.12|162.32|165.36|162.56|165.43|162.63|165.04|162.24|0
1669776000000|2022-11-30 02:40:00|165.32|162.52|165.12|162.32|165.59|162.79|165.04|162.24|0
1669776300000|2022-11-30 02:45:00|165.04|162.24|165.19|162.39|165.35|162.55|165.04|162.24|0
1669776600000|2022-11-30 02:50:00|165.12|162.32|164.96|162.16|165.27|162.47|164.96|162.16|0
1669776900000|2022-11-30 02:55:00|164.88|162.08|165.03|162.23|165.11|162.31|164.88|162.08|0
1669777200000|2022-11-30 03:00:00|164.96|162.16|164.95|162.15|165.03|162.23|164.72|161.92|0
1669777500000|2022-11-30 03:05:00|165.03|162.23|165.03|162.23|165.19|162.39|164.95|162.15|0
1669777800000|2022-11-30 03:10:00|164.95|162.15|165.03|162.23|165.18|162.38|164.95|162.15|0
1669778100000|2022-11-30 03:15:00|165.11|162.31|165.34|162.54|165.49|162.69|165.11|162.31|0
1669778400000|2022-11-30 03:20:00|165.26|162.46|165.18|162.38|165.41|162.61|165.18|162.38|0
1669778700000|2022-11-30 03:25:00|165.1|162.3|165.33|162.53|165.41|162.61|165.1|162.3|0
1669779000000|2022-11-30 03:30:00|165.37|162.57|165.17|162.37|165.37|162.57|165.17|162.37|0
1669779300000|2022-11-30 03:35:00|165.14|162.34|164.94|162.14|165.25|162.45|164.94|162.14|0
1669779600000|2022-11-30 03:40:00|165.02|162.22|165.01|162.21|165.17|162.37|164.86|162.06|0
1669779900000|2022-11-30 03:45:00|164.94|162.14|165.09|162.29|165.09|162.29|164.86|162.06|0
1669780200000|2022-11-30 03:50:00|165.05|162.25|164.74|161.94|165.09|162.29|164.62|161.82|0
1669780500000|2022-11-30 03:55:00|164.78|161.98|164.7|161.9|164.85|162.05|164.7|161.9|0
1669780800000|2022-11-30 04:00:00|164.62|161.82|164.46|161.66|164.69|161.89|164.3|161.5|0
1669781100000|2022-11-30 04:05:00|164.42|161.62|164.73|161.93|164.77|161.97|164.38|161.58|0
1669781400000|2022-11-30 04:10:00|164.77|161.97|164.3|161.5|164.77|161.97|164.3|161.5|0
1669781700000|2022-11-30 04:15:00|164.38|161.58|163.99|161.19|164.38|161.58|163.95|161.15|0
1669782000000|2022-11-30 04:20:00|164.03|161.23|163.95|161.15|164.06|161.26|163.91|161.11|0
1669782300000|2022-11-30 04:25:00|163.91|161.11|164.06|161.26|164.1|161.3|163.91|161.11|0
1669782600000|2022-11-30 04:30:00|164.1|161.3|164.29|161.49|164.37|161.57|164.06|161.26|0
1669782900000|2022-11-30 04:35:00|164.21|161.41|163.98|161.18|164.29|161.49|163.98|161.18|0
1669783200000|2022-11-30 04:40:00|164.06|161.26|164.29|161.49|164.36|161.56|164.06|161.26|0
1669783500000|2022-11-30 04:45:00|164.25|161.45|164.36|161.56|164.36|161.56|164.21|161.41|0
1669783800000|2022-11-30 04:50:00|164.28|161.48|164.44|161.64|164.59|161.79|164.28|161.48|0
1669784100000|2022-11-30 04:55:00|164.36|161.56|164.28|161.48|164.44|161.64|164.28|161.48|0
1669784400000|2022-11-30 05:00:00|164.36|161.56|164.51|161.71|164.67|161.87|164.28|161.48|0
1669784700000|2022-11-30 05:05:00|164.43|161.63|163.96|161.16|164.43|161.63|163.81|161.01|0
1669785000000|2022-11-30 05:10:00|163.89|161.09|163.96|161.16|164.04|161.24|163.88|161.08|0
1669785300000|2022-11-30 05:15:00|163.88|161.08|163.8|161|163.96|161.16|163.8|161|0
1669785600000|2022-11-30 05:20:00|163.73|160.93|163.8|161|163.96|161.16|163.73|160.93|0
1669785900000|2022-11-30 05:25:00|163.73|160.93|163.76|160.96|163.88|161.08|163.65|160.85|0
1669786200000|2022-11-30 05:30:00|163.84|161.04|164.03|161.23|164.19|161.39|163.72|160.92|0
1669786500000|2022-11-30 05:35:00|163.99|161.19|164.49|161.69|164.49|161.69|163.95|161.15|0
1669786800000|2022-11-30 05:40:00|164.42|161.62|164.34|161.54|164.42|161.62|164.03|161.23|0
1669787100000|2022-11-30 05:45:00|164.38|161.58|164.26|161.46|164.49|161.69|164.26|161.46|0
1669787400000|2022-11-30 05:50:00|164.18|161.38|164.25|161.45|164.25|161.45|163.94|161.14|0
1669787700000|2022-11-30 05:55:00|164.33|161.53|164.95|162.15|164.95|162.15|164.25|161.45|0
1669788000000|2022-11-30 06:00:00|164.87|162.07|164.95|162.15|165.03|162.23|164.56|161.76|0
1669788300000|2022-11-30 06:05:00|164.87|162.07|164.64|161.84|164.87|162.07|164.25|161.45|0
1669788600000|2022-11-30 06:10:00|164.71|161.91|164.44|161.64|164.79|161.99|164.17|161.37|0
1669788900000|2022-11-30 06:15:00|164.4|161.6|164.13|161.33|164.56|161.76|164.05|161.25|0
1669789200000|2022-11-30 06:20:00|164.09|161.29|164.13|161.33|164.2|161.4|163.93|161.13|0
1669789500000|2022-11-30 06:25:00|164.16|161.36|164.67|161.87|164.7|161.9|164.09|161.29|0
1669789800000|2022-11-30 06:30:00|164.63|161.83|164.28|161.48|164.7|161.9|164.24|161.44|0
1669790100000|2022-11-30 06:35:00|164.31|161.51|164.62|161.82|164.78|161.98|164.24|161.44|0
1669790400000|2022-11-30 06:40:00|164.7|161.9|164.82|162.02|164.93|162.13|164.54|161.74|0
1669790700000|2022-11-30 06:45:00|164.85|162.05|164.93|162.13|164.93|162.13|164.7|161.9|0
1669791000000|2022-11-30 06:50:00|165.01|162.21|164.89|162.09|165.01|162.21|164.77|161.97|0
1669791300000|2022-11-30 06:55:00|164.85|162.05|164.46|161.66|164.89|162.09|164.46|161.66|0
1669791600000|2022-11-30 07:00:00|164.54|161.74|164.38|161.58|164.61|161.81|164.34|161.54|0
1669791900000|2022-11-30 07:05:00|164.3|161.5|164.11|161.31|164.5|161.7|164.11|161.31|0
1669792200000|2022-11-30 07:10:00|163.99|161.19|163.56|160.76|164.3|161.5|163.44|160.64|0
1669792500000|2022-11-30 07:15:00|163.6|160.8|164.57|161.77|164.57|161.77|163.25|160.45|0
1669792800000|2022-11-30 07:20:00|164.6|161.8|164.37|161.57|164.68|161.88|164.37|161.57|0
1669793100000|2022-11-30 07:25:00|164.29|161.49|163.82|161.02|164.29|161.49|163.67|160.87|0
1669793400000|2022-11-30 07:30:00|163.75|160.95|163.63|160.83|163.9|161.1|163.43|160.63|0
1669793700000|2022-11-30 07:35:00|163.59|160.79|163.74|160.94|163.82|161.02|163.43|160.63|0
1669794000000|2022-11-30 07:40:00|163.78|160.98|163.97|161.17|164.05|161.25|163.78|160.98|0
1669794300000|2022-11-30 07:45:00|164.2|161.4|164.28|161.48|164.59|161.79|164.2|161.4|0
1669794600000|2022-11-30 07:50:00|164.36|161.56|163.77|160.97|164.51|161.71|163.66|160.86|0
1669794900000|2022-11-30 07:55:00|163.81|161.01|163.73|160.93|163.97|161.17|163.58|160.78|0
1669795200000|2022-11-30 08:00:00|163.81|161.01|163.42|160.62|164.2|161.4|162.73|159.93|0
1669795500000|2022-11-30 08:05:00|163.32|160.72|164.6|162|165.19|162.59|162.78|160.18|0
1669795800000|2022-11-30 08:10:00|164.68|162.08|164.06|161.46|164.99|162.39|163.82|161.22|0
1669796100000|2022-11-30 08:15:00|163.98|161.38|164.44|161.84|164.44|161.84|162.9|160.3|0
1669796400000|2022-11-30 08:20:00|164.36|161.76|164.75|162.15|164.98|162.38|164.29|161.69|0
1669796700000|2022-11-30 08:25:00|164.67|162.07|164.59|161.99|165.14|162.54|164.44|161.84|0
1669797000000|2022-11-30 08:30:00|164.63|162.03|164.67|162.07|165.29|162.69|164.4|161.8|0
1669797300000|2022-11-30 08:35:00|164.74|162.14|165.05|162.45|165.05|162.45|164.43|161.83|0
1669797600000|2022-11-30 08:40:00|165.01|162.41|165.13|162.53|165.52|162.92|164.66|162.06|0
1669797900000|2022-11-30 08:45:00|165.05|162.45|165.12|162.52|165.28|162.68|164.43|161.83|0
1669798200000|2022-11-30 08:50:00|165.2|162.6|164.97|162.37|165.44|162.84|164.89|162.29|0
1669798500000|2022-11-30 08:55:00|164.93|162.33|164.5|161.9|165.12|162.52|164.27|161.67|0
1669798800000|2022-11-30 09:00:00|164.42|161.82|163.88|161.28|164.42|161.82|163.18|160.58|0
1669799100000|2022-11-30 09:05:00|163.72|161.12|163.41|160.81|163.8|161.2|163.18|160.58|0
1669799400000|2022-11-30 09:10:00|163.57|160.97|163.56|160.96|163.76|161.16|162.95|160.35|0
1669799700000|2022-11-30 09:15:00|163.41|160.81|163.1|160.5|163.49|160.89|162.83|160.23|0
1669800000000|2022-11-30 09:20:00|163.14|160.54|162.79|160.19|163.18|160.58|162.71|160.11|0
1669800300000|2022-11-30 09:25:00|162.87|160.27|162.17|159.57|163.02|160.42|162.02|159.42|0
1669800600000|2022-11-30 09:30:00|162.1|159.5|162.33|159.73|162.48|159.88|162.02|159.42|0
1669800900000|2022-11-30 09:35:00|162.25|159.65|163.32|160.72|163.48|160.88|162.25|159.65|0
1669801200000|2022-11-30 09:40:00|163.4|160.8|164.79|162.19|165.18|162.58|163.32|160.72|0
1669801500000|2022-11-30 09:45:00|164.87|162.27|164.79|162.19|165.18|162.58|164.48|161.88|0
1669801800000|2022-11-30 09:50:00|164.71|162.11|164.16|161.56|164.94|162.34|164.09|161.49|0
1669802100000|2022-11-30 09:55:00|164.24|161.64|164.32|161.72|164.55|161.95|164.16|161.56|0
1669802400000|2022-11-30 10:00:00|164.36|161.76|164.78|162.18|164.86|162.26|163.77|161.17|0
1669802700000|2022-11-30 10:05:00|164.7|162.1|164.78|162.18|164.93|162.33|164.16|161.56|0
1669803000000|2022-11-30 10:10:00|164.74|162.14|164.16|161.56|164.74|162.14|163.85|161.25|0
1669803300000|2022-11-30 10:15:00|164.23|161.63|164.46|161.86|164.62|162.02|164|161.4|0
1669803600000|2022-11-30 10:20:00|164.39|161.79|164.54|161.94|164.77|162.17|164|161.4|0
1669803900000|2022-11-30 10:25:00|164.62|162.02|164.3|161.7|164.97|162.37|164.23|161.63|0
1669804200000|2022-11-30 10:30:00|164.23|161.63|163.84|161.24|164.38|161.78|163.76|161.16|0
1669804500000|2022-11-30 10:35:00|163.91|161.31|163.68|161.08|164.15|161.55|163.6|161|0
1669804800000|2022-11-30 10:40:00|163.6|161|164.06|161.46|164.06|161.46|163.53|160.93|0
1669805100000|2022-11-30 10:45:00|163.99|161.39|163.75|161.15|164.34|161.74|163.6|161|0
1669805400000|2022-11-30 10:50:00|163.83|161.23|165.07|162.47|165.22|162.62|163.83|161.23|0
1669805700000|2022-11-30 10:55:00|165.15|162.55|165.07|162.47|165.15|162.55|164.68|162.08|0
1669806000000|2022-11-30 11:00:00|165.11|162.51|164.83|162.23|165.14|162.54|164.37|161.77|0
1669806300000|2022-11-30 11:05:00|164.87|162.27|165.53|162.93|165.61|163.01|164.75|162.15|0
1669806600000|2022-11-30 11:10:00|165.61|163.01|165.37|162.77|165.61|163.01|165.29|162.69|0
1669806900000|2022-11-30 11:15:00|165.49|162.89|165.13|162.53|165.52|162.92|165.06|162.46|0
1669807200000|2022-11-30 11:20:00|165.1|162.5|164.82|162.22|165.21|162.61|164.51|161.91|0
1669807500000|2022-11-30 11:25:00|164.74|162.14|165.28|162.68|165.36|162.76|164.74|162.14|0
1669807800000|2022-11-30 11:30:00|165.21|162.61|165.36|162.76|165.44|162.84|164.97|162.37|0
1669808100000|2022-11-30 11:35:00|165.28|162.68|164.66|162.06|165.28|162.68|164.5|161.9|0
1669808400000|2022-11-30 11:40:00|164.58|161.98|164.5|161.9|164.97|162.37|164.42|161.82|0
1669808700000|2022-11-30 11:45:00|164.46|161.86|164.19|161.59|164.58|161.98|164.03|161.43|0
1669809000000|2022-11-30 11:50:00|164.23|161.63|164.26|161.66|164.65|162.05|164.19|161.59|0
1669809300000|2022-11-30 11:55:00|164.19|161.59|164.03|161.43|164.19|161.59|163.64|161.04|0
1669809600000|2022-11-30 12:00:00|163.95|161.35|164.07|161.47|164.11|161.51|163.8|161.2|0
1669809900000|2022-11-30 12:05:00|164.03|161.43|164.1|161.5|164.18|161.58|163.79|161.19|0
1669810200000|2022-11-30 12:10:00|164.03|161.43|163.71|161.11|164.07|161.47|163.71|161.11|0
1669810500000|2022-11-30 12:15:00|163.79|161.19|164.72|162.12|164.76|162.16|163.79|161.19|0
1669810800000|2022-11-30 12:20:00|164.8|162.2|164.56|161.96|164.8|162.2|164.37|161.77|0
1669811100000|2022-11-30 12:25:00|164.64|162.04|164.64|162.04|164.91|162.31|164.25|161.65|0
1669811400000|2022-11-30 12:30:00|164.71|162.11|164.94|162.34|164.94|162.34|164.29|161.69|0
1669811700000|2022-11-30 12:35:00|165.02|162.42|165.02|162.42|165.18|162.58|164.55|161.95|0
1669812000000|2022-11-30 12:40:00|165.06|162.46|165.25|162.65|165.41|162.81|165.02|162.42|0
1669812300000|2022-11-30 12:45:00|165.33|162.73|164.78|162.18|165.41|162.81|164.63|162.03|0
1669812600000|2022-11-30 12:50:00|164.82|162.22|164.16|161.56|164.86|162.26|163.93|161.33|0
1669812900000|2022-11-30 12:55:00|164.24|161.64|165.09|162.49|165.17|162.57|164.24|161.64|0
1669813200000|2022-11-30 13:00:00|165.01|162.41|165.16|162.56|165.4|162.8|164.78|162.18|0
1669813500000|2022-11-30 13:05:00|165.24|162.64|165.01|162.41|165.24|162.64|164.31|161.71|0
1669813800000|2022-11-30 13:10:00|165.08|162.48|164.62|162.02|165.16|162.56|164.5|161.9|0
1669814100000|2022-11-30 13:15:00|163.65|161.05|163.14|160.54|164.07|161.47|161.73|159.13|0
1669814400000|2022-11-30 13:20:00|162.76|160.16|163.6|161|163.84|161.24|162.76|160.16|0
1669814700000|2022-11-30 13:25:00|163.76|161.16|163.53|160.93|163.99|161.39|163.22|160.62|0
1669815000000|2022-11-30 13:30:00|163.6|161|166.44|163.84|167.18|164.58|163.1|160.5|0
1669815300000|2022-11-30 13:35:00|166.4|163.8|166.24|163.64|167.02|164.42|166.16|163.56|0
1669815600000|2022-11-30 13:40:00|166.28|163.68|166.79|164.19|166.94|164.34|165.54|162.94|0
1669815900000|2022-11-30 13:45:00|166.86|164.26|167.14|164.54|167.41|164.81|166.47|163.87|0
1669816200000|2022-11-30 13:50:00|167.1|164.5|166.7|164.1|167.25|164.65|166.23|163.63|0
1669816500000|2022-11-30 13:55:00|166.55|163.95|168.04|165.44|168.19|165.59|166.55|163.95|0
1669816800000|2022-11-30 14:00:00|168.12|165.52|167.25|164.65|168.27|165.67|167.25|164.65|0
1669817100000|2022-11-30 14:05:00|167.33|164.73|166.3|163.7|167.33|164.73|166.07|163.47|0
1669817400000|2022-11-30 14:10:00|166.38|163.78|166.69|164.09|166.69|164.09|165.91|163.31|0
1669817700000|2022-11-30 14:15:00|166.61|164.01|165.71|163.11|166.61|164.01|165.52|162.92|0
1669818000000|2022-11-30 14:20:00|165.83|163.23|166.14|163.54|166.45|163.85|165.36|162.76|0
1669818300000|2022-11-30 14:25:00|166.38|163.78|166.84|164.24|167|164.4|166.06|163.46|0
1669818600000|2022-11-30 14:30:00|166.69|164.09|164.97|162.37|167.08|164.48|164.73|162.13|0
1669818900000|2022-11-30 14:35:00|165.12|162.52|168.33|165.73|168.49|165.89|164.73|162.13|0
1669819200000|2022-11-30 14:40:00|168.1|165.5|165.51|162.91|168.1|165.5|165.32|162.72|0
1669819500000|2022-11-30 14:45:00|165.43|162.83|167.7|165.1|167.86|165.26|165.31|162.71|0
1669819800000|2022-11-30 14:50:00|167.46|164.86|167.93|165.33|168.25|165.65|166.91|164.31|0
1669820100000|2022-11-30 14:55:00|167.77|165.17|167.69|165.09|168.09|165.49|167.07|164.47|0
1669820400000|2022-11-30 15:00:00|167.46|164.86|168.8|166.2|170.63|168.03|167.14|164.54|0
1669820700000|2022-11-30 15:05:00|168.72|166.12|167.53|164.93|169.51|166.91|167.53|164.93|0
1669821000000|2022-11-30 15:10:00|167.77|165.17|169.27|166.67|169.59|166.99|167.29|164.69|0
1669821300000|2022-11-30 15:15:00|169.35|166.75|170.38|167.78|170.62|168.02|169.19|166.59|0
1669821600000|2022-11-30 15:20:00|170.46|167.86|169.9|167.3|170.78|168.18|169.42|166.82|0
1669821900000|2022-11-30 15:25:00|169.98|167.38|170.93|168.33|171.66|169.06|169.9|167.3|0
1669822200000|2022-11-30 15:30:00|170.69|168.09|170.69|168.09|171.41|168.81|170.22|167.62|0
1669822500000|2022-11-30 15:35:00|170.77|168.17|169.81|167.21|170.85|168.25|169.81|167.21|0
1669822800000|2022-11-30 15:40:00|169.73|167.13|169.49|166.89|169.81|167.21|168.94|166.34|0
1669823100000|2022-11-30 15:45:00|169.57|166.97|170.64|168.04|171.41|168.81|168.73|166.13|0
1669823400000|2022-11-30 15:50:00|170.72|168.12|170.95|168.35|171.2|168.6|169.76|167.16|0
1669823700000|2022-11-30 15:55:00|170.79|168.19|170.23|167.63|170.87|168.27|169.83|167.23|0
1669824000000|2022-11-30 16:00:00|169.99|167.39|171.19|168.59|171.51|168.91|169.67|167.07|0
1669824300000|2022-11-30 16:05:00|171.11|168.51|168.72|166.12|171.11|168.51|168.56|165.96|0
1669824600000|2022-11-30 16:10:00|168.79|166.19|168.24|165.64|169.11|166.51|167.92|165.32|0
1669824900000|2022-11-30 16:15:00|168.32|165.72|168.31|165.71|168.95|166.35|167.6|165|0
1669825200000|2022-11-30 16:20:00|168.24|165.64|168.23|165.63|168.63|166.03|167.68|165.08|0
1669825500000|2022-11-30 16:25:00|168.31|165.71|167.89|165.29|168.52|165.92|167.28|164.68|0
1669825800000|2022-11-30 16:30:00|167.73|165.13|167.18|164.58|167.97|165.37|166.63|164.03|0
1669826100000|2022-11-30 16:35:00|167.26|164.66|166.7|164.1|167.26|164.66|166.55|163.95|0
1669826400000|2022-11-30 16:40:00|166.78|164.18|167.41|164.81|167.41|164.81|166.63|164.03|0
1669826700000|2022-11-30 16:45:00|167.49|164.89|167.01|164.41|167.57|164.97|166.78|164.18|0
1669827000000|2022-11-30 16:50:00|166.94|164.34|167.8|165.2|167.84|165.24|166.86|164.26|0
1669827300000|2022-11-30 16:55:00|167.72|165.12|167.8|165.2|167.88|165.28|167.25|164.65|0
1669827600000|2022-11-30 17:00:00|167.72|165.12|167.09|164.49|167.95|165.35|167.09|164.49|0
1669827900000|2022-11-30 17:05:00|167.32|164.72|168.66|166.06|168.98|166.38|167.16|164.56|0
1669828200000|2022-11-30 17:10:00|168.82|166.22|168.9|166.3|169.21|166.61|168.42|165.82|0
1669828500000|2022-11-30 17:15:00|169.05|166.45|171.73|169.13|171.97|169.37|169.05|166.45|0
1669828800000|2022-11-30 17:20:00|171.65|169.05|172.29|169.69|173.5|170.9|171.65|169.05|0
1669829100000|2022-11-30 17:25:00|172.21|169.61|172.21|169.61|172.69|170.09|171.81|169.21|0
1669829400000|2022-11-30 17:30:00|172.29|169.69|171.97|169.37|172.61|170.01|171.73|169.13|0
1669829700000|2022-11-30 17:35:00|172.13|169.53|173.09|170.49|173.5|170.9|171.97|169.37|0
1669830000000|2022-11-30 17:40:00|173.01|170.41|171.72|169.12|173.41|170.81|171.32|168.72|0
1669830300000|2022-11-30 17:45:00|171.8|169.2|171.56|168.96|171.96|169.36|170.66|168.06|0
1669830600000|2022-11-30 17:50:00|171.48|168.88|171.16|168.56|171.88|169.28|171.08|168.48|0
1669830900000|2022-11-30 17:55:00|171.32|168.72|171.31|168.71|171.64|169.04|170.84|168.24|0
1669831200000|2022-11-30 18:00:00|171.23|168.63|170.12|167.52|171.47|168.87|170.04|167.44|0
1669831500000|2022-11-30 18:05:00|170.19|167.59|169.24|166.64|170.35|167.75|169.16|166.56|0
1669831800000|2022-11-30 18:10:00|169.16|166.56|169.16|166.56|169.55|166.95|168.76|166.16|0
1669832100000|2022-11-30 18:15:00|169|166.4|169.39|166.79|169.43|166.83|168.92|166.32|0
1669832400000|2022-11-30 18:20:00|169.31|166.71|169.31|166.71|169.87|167.27|168.92|166.32|0
1669832700000|2022-11-30 18:25:00|169.23|166.63|169.31|166.71|169.55|166.95|168.91|166.31|0
1669833000000|2022-11-30 18:30:00|169.23|166.63|163.48|160.88|171.3|168.7|160.66|158.06|0
1669833300000|2022-11-30 18:35:00|163.17|160.57|157.24|154.64|163.17|160.57|155.97|153.37|0
1669833600000|2022-11-30 18:40:00|157.39|154.79|158.8|156.2|160.69|158.09|154.93|152.33|0
1669833900000|2022-11-30 18:45:00|159.02|156.42|159.63|157.03|163.6|161|158.54|155.94|0
1669834200000|2022-11-30 18:50:00|159.7|157.1|158.57|155.97|160.53|157.93|158.57|155.97|0
1669834500000|2022-11-30 18:55:00|158.23|155.63|154.04|151.44|158.34|155.74|153.45|150.85|0
1669834800000|2022-11-30 19:00:00|153.6|151|150.23|147.63|153.6|151|149.73|147.13|0
1669835100000|2022-11-30 19:05:00|150.09|147.49|149.08|146.48|150.09|147.49|147.65|145.05|0
1669835400000|2022-11-30 19:10:00|149.36|146.76|148.14|145.54|149.51|146.91|147.57|144.97|0
1669835700000|2022-11-30 19:15:00|148.07|145.47|142.72|140.12|148.07|145.47|142.45|139.85|0
1669836000000|2022-11-30 19:20:00|142.38|139.78|143.21|140.61|144.46|141.86|142.1|139.5|0
1669836300000|2022-11-30 19:25:00|143.14|140.54|143.13|140.53|144.04|141.44|142.1|139.5|0
1669836600000|2022-11-30 19:30:00|143|140.4|143.13|140.53|144.46|141.86|142.86|140.26|0
1669836900000|2022-11-30 19:35:00|143.34|140.74|144.52|141.92|145.23|142.63|143.06|140.46|0
1669837200000|2022-11-30 19:40:00|144.59|141.99|145.72|143.12|146.07|143.47|143.62|141.02|0
1669837500000|2022-11-30 19:45:00|145.58|142.98|143.75|141.15|145.65|143.05|143.75|141.15|0
1669837800000|2022-11-30 19:50:00|143.68|141.08|143.4|140.8|143.89|141.29|141.95|139.35|0
1669838100000|2022-11-30 19:55:00|143.26|140.66|142.64|140.04|144.1|141.5|142.64|140.04|0
1669838400000|2022-11-30 20:00:00|142.6|140|140.91|138.31|142.91|140.31|140.84|138.24|0
1669838700000|2022-11-30 20:05:00|141.12|138.52|140.02|137.42|141.32|138.72|139.81|137.21|0
1669839000000|2022-11-30 20:10:00|140.09|137.49|139.81|137.21|140.36|137.76|139.68|137.08|0
1669839300000|2022-11-30 20:15:00|139.88|137.28|138.12|135.52|140.02|137.42|137.58|134.98|0
1669839600000|2022-11-30 20:20:00|138.18|135.58|138.01|135.41|140.08|137.48|137.01|134.41|0
1669839900000|2022-11-30 20:25:00|137.94|135.34|138.57|135.97|138.97|136.37|137.2|134.6|0
1669840200000|2022-11-30 20:30:00|138.64|136.04|136.63|134.03|138.77|136.17|136.5|133.9|0
1669840500000|2022-11-30 20:35:00|136.57|133.97|137.63|135.03|138.23|135.63|135.57|132.97|0
1669840800000|2022-11-30 20:40:00|137.9|135.3|137.56|134.96|138.16|135.56|137.23|134.63|0
1669841100000|2022-11-30 20:45:00|137.63|135.03|137.29|134.69|137.82|135.22|136.83|134.23|0
1669841400000|2022-11-30 20:50:00|137.36|134.76|135.24|132.64|137.36|134.76|135.11|132.51|0
1669841700000|2022-11-30 20:55:00|135.3|132.7|132.83|130.23|137.36|134.76|132.83|130.23|0
1669842000000|2022-11-30 21:00:00|133.81|131.21|132.25|129.65|134.4|131.8|131.6|129|0
1669842300000|2022-11-30 21:05:00|132.31|129.71|131.41|128.81|132.31|129.71|131.21|128.61|0
1669842600000|2022-11-30 21:10:00|131.53|128.93|131.4|128.8|132.11|129.51|131.21|128.61|0
1669842900000|2022-11-30 21:15:00|131.5|128.7|131.31|128.51|131.89|129.09|131.28|128.48|0
1669843200000|2022-11-30 21:20:00|131.37|128.57|131.69|128.89|131.69|128.89|131.37|128.57|0
1669843500000|2022-11-30 21:25:00|131.63|128.83|131.24|128.44|131.63|128.83|131.24|128.44|0
1669843800000|2022-11-30 21:30:00|131.18|128.38|130.21|127.41|131.18|128.38|130.15|127.35|0
1669844100000|2022-11-30 21:35:00|130.28|127.48|129.96|127.16|130.34|127.54|129.96|127.16|0
1669844400000|2022-11-30 21:40:00|130.02|127.22|130.27|127.47|130.31|127.51|129.95|127.15|0
1669844700000|2022-11-30 21:45:00|130.34|127.54|130.4|127.6|130.4|127.6|130.21|127.41|0
1669845000000|2022-11-30 21:50:00|130.46|127.66|130.08|127.28|130.46|127.66|129.98|127.18|0
1669845300000|2022-11-30 21:55:00|130.14|127.34|129.92|127.12|130.14|127.34|129.88|127.08|0
1669845600000|2022-11-30 22:00:00|129.94|127.14|130|127.2|130.05|127.25|129.77|126.97|0
1669845900000|2022-11-30 22:05:00|130.13|127.33|130.04|127.24|130.13|127.33|130|127.2|0
1669846200000|2022-11-30 22:10:00|130.12|127.32|130.13|127.33|130.14|127.34|130.12|127.32|0
1669846500000|2022-11-30 22:15:00|130.16|127.36|130.17|127.37|130.25|127.45|130.09|127.29|0
1669846800000|2022-11-30 22:20:00|130.18|127.38|130.31|127.51|130.31|127.51|130.12|127.32|0
1669847100000|2022-11-30 22:25:00|130.28|127.48|130.39|127.59|130.45|127.65|130.25|127.45|0
1669847400000|2022-11-30 22:30:00|130.44|127.64|130.51|127.71|130.52|127.72|130.44|127.64|0
1669847700000|2022-11-30 22:35:00|130.56|127.76|130.41|127.61|130.56|127.76|130.41|127.61|0
1669848000000|2022-11-30 22:40:00|130.43|127.63|130.41|127.61|130.43|127.63|130.41|127.61|0
1669848300000|2022-11-30 22:45:00|130.4|127.6|130.33|127.53|130.43|127.63|130.29|127.49|0
1669848600000|2022-11-30 22:50:00|130.35|127.55|130.33|127.53|130.38|127.58|130.3|127.5|0
1669848900000|2022-11-30 22:55:00|130.34|127.54|130.16|127.36|130.34|127.54|130.16|127.36|0
1669849200000|2022-11-30 23:00:00|129.45|126.65|129.92|127.12|130.37|127.57|129.16|126.36|0
1669849500000|2022-11-30 23:05:00|129.98|127.18|130.68|127.88|130.75|127.95|129.95|127.15|0
1669849800000|2022-11-30 23:10:00|130.75|127.95|130.62|127.82|130.81|128.01|130.3|127.5|0
1669850100000|2022-11-30 23:15:00|130.55|127.75|131|128.2|131.19|128.39|130.49|127.69|0
1669850400000|2022-11-30 23:20:00|130.94|128.14|130.97|128.17|131.06|128.26|130.81|128.01|0
1669850700000|2022-11-30 23:25:00|130.9|128.1|131.06|128.26|131.06|128.26|130.87|128.07|0
1669851000000|2022-11-30 23:30:00|131.12|128.32|131.25|128.45|131.51|128.71|130.93|128.13|0
1669851300000|2022-11-30 23:35:00|131.19|128.39|130.99|128.19|131.38|128.58|130.93|128.13|0
1669851600000|2022-11-30 23:40:00|131.05|128.25|130.8|128|131.05|128.25|130.73|127.93|0
1669851900000|2022-11-30 23:45:00|130.73|127.93|130.67|127.87|130.92|128.12|130.67|127.87|0
1669852200000|2022-11-30 23:50:00|130.47|127.67|130.15|127.35|130.67|127.87|130.09|127.29|0
1669852500000|2022-11-30 23:55:00|130.09|127.29|130.41|127.61|130.41|127.61|130.09|127.29|0
1669852800000|2022-12-01 00:00:00|130.53|127.73|129.89|127.09|130.53|127.73|129.83|127.03|0
1669853100000|2022-12-01 00:05:00|129.86|127.06|130.56|127.76|130.59|127.79|129.86|127.06|0
1669853400000|2022-12-01 00:10:00|130.53|127.73|130.66|127.86|130.98|128.18|130.53|127.73|0
1669853700000|2022-12-01 00:15:00|130.72|127.92|130.46|127.66|130.98|128.18|130.21|127.41|0
1669854000000|2022-12-01 00:20:00|130.4|127.6|130.14|127.34|130.43|127.63|130.08|127.28|0
1669854300000|2022-12-01 00:25:00|130.08|127.28|130.46|127.66|130.46|127.66|129.82|127.02|0
1669854600000|2022-12-01 00:30:00|130.39|127.59|130.58|127.78|130.78|127.98|130.39|127.59|0
1669854900000|2022-12-01 00:35:00|130.55|127.75|131.03|128.23|131.03|128.23|130.52|127.72|0
1669855200000|2022-12-01 00:40:00|130.96|128.16|130.96|128.16|131.29|128.49|130.93|128.13|0
1669855500000|2022-12-01 00:45:00|131.03|128.23|131.15|128.35|131.15|128.35|130.64|127.84|0
1669855800000|2022-12-01 00:50:00|131.09|128.29|131.09|128.29|131.34|128.54|130.96|128.16|0
1669856100000|2022-12-01 00:55:00|131.15|128.35|131.12|128.32|131.15|128.35|130.89|128.09|0
1669856400000|2022-12-01 01:00:00|131.28|128.48|131.15|128.35|131.34|128.54|131.02|128.22|0
1669856700000|2022-12-01 01:05:00|131.21|128.41|130.82|128.02|131.21|128.41|130.7|127.9|0
1669857000000|2022-12-01 01:10:00|130.89|128.09|130.95|128.15|131.08|128.28|130.76|127.96|0
1669857300000|2022-12-01 01:15:00|131.01|128.21|131.2|128.4|131.33|128.53|130.88|128.08|0
1669857600000|2022-12-01 01:20:00|131.27|128.47|131.27|128.47|131.33|128.53|131.08|128.28|0
1669857900000|2022-12-01 01:25:00|131.33|128.53|130.69|127.89|131.46|128.66|130.69|127.89|0
1669858200000|2022-12-01 01:30:00|130.75|127.95|131.01|128.21|131.07|128.27|130.49|127.69|0
1669858500000|2022-12-01 01:35:00|130.97|128.17|132.37|129.57|132.46|129.66|130.88|128.08|0
1669858800000|2022-12-01 01:40:00|132.46|129.66|132.4|129.6|132.46|129.66|132.2|129.4|0
1669859100000|2022-12-01 01:45:00|132.33|129.53|132.26|129.46|132.59|129.79|132.14|129.34|0
1669859400000|2022-12-01 01:50:00|132.2|129.4|132.26|129.46|132.52|129.72|131.97|129.17|0
1669859700000|2022-12-01 01:55:00|132.33|129.53|132.32|129.52|132.52|129.72|132.13|129.33|0
1669860000000|2022-12-01 02:00:00|132.39|129.59|132.26|129.46|132.39|129.59|132.06|129.26|0
1669860300000|2022-12-01 02:05:00|132.32|129.52|132.32|129.52|132.39|129.59|132.06|129.26|0
1669860600000|2022-12-01 02:10:00|132.38|129.58|133.89|131.09|133.89|131.09|132.26|129.46|0
1669860900000|2022-12-01 02:15:00|133.92|131.12|133.76|130.96|134.02|131.22|133.69|130.89|0
1669861200000|2022-12-01 02:20:00|133.79|130.99|133.95|131.15|134.08|131.28|133.76|130.96|0
1669861500000|2022-12-01 02:25:00|133.98|131.18|133.95|131.15|134.14|131.34|133.95|131.15|0
1669861800000|2022-12-01 02:30:00|133.88|131.08|133.82|131.02|134.08|131.28|133.69|130.89|0
1669862100000|2022-12-01 02:35:00|133.88|131.08|134.2|131.4|134.27|131.47|133.82|131.02|0
1669862400000|2022-12-01 02:40:00|134.14|131.34|134.24|131.44|134.27|131.47|134.07|131.27|0
1669862700000|2022-12-01 02:45:00|134.27|131.47|133.78|130.98|134.27|131.47|133.74|130.94|0
1669863000000|2022-12-01 02:50:00|133.81|131.01|133.81|131.01|133.87|131.07|133.68|130.88|0
1669863300000|2022-12-01 02:55:00|133.78|130.98|133.74|130.94|133.87|131.07|133.71|130.91|0
1669863600000|2022-12-01 03:00:00|133.8|131|133.64|130.84|133.87|131.07|133.48|130.68|0
1669863900000|2022-12-01 03:05:00|133.67|130.87|133.93|131.13|133.93|131.13|133.54|130.74|0
1669864200000|2022-12-01 03:10:00|133.87|131.07|134.25|131.45|134.45|131.65|133.87|131.07|0
1669864500000|2022-12-01 03:15:00|134.32|131.52|134.38|131.58|134.45|131.65|134.25|131.45|0
1669864800000|2022-12-01 03:20:00|134.35|131.55|134.05|131.25|134.45|131.65|133.86|131.06|0
1669865100000|2022-12-01 03:25:00|133.99|131.19|133.86|131.06|134.05|131.25|133.73|130.93|0
1669865400000|2022-12-01 03:30:00|133.83|131.03|133.05|130.25|133.83|131.03|133.01|130.21|0
1669865700000|2022-12-01 03:35:00|133.08|130.28|132.88|130.08|133.14|130.34|132.88|130.08|0
1669866000000|2022-12-01 03:40:00|132.95|130.15|133.01|130.21|133.07|130.27|132.88|130.08|0
1669866300000|2022-12-01 03:45:00|133.07|130.27|133.14|130.34|133.27|130.47|133.07|130.27|0
1669866600000|2022-12-01 03:50:00|133.07|130.27|133|130.2|133.2|130.4|132.94|130.14|0
1669866900000|2022-12-01 03:55:00|133.04|130.24|132.81|130.01|133.04|130.24|132.68|129.88|0
1669867200000|2022-12-01 04:00:00|132.87|130.07|133|130.2|133.13|130.33|132.87|130.07|0
1669867500000|2022-12-01 04:05:00|132.93|130.13|132.8|130|133|130.2|132.8|130|0
1669867800000|2022-12-01 04:10:00|132.74|129.94|132.67|129.87|132.8|130|132.58|129.78|0
1669868100000|2022-12-01 04:15:00|132.61|129.81|132.73|129.93|132.8|130|132.61|129.81|0
1669868400000|2022-12-01 04:20:00|132.67|129.87|132.67|129.87|132.8|130|132.67|129.87|0
1669868700000|2022-12-01 04:25:00|132.73|129.93|132.73|129.93|132.73|129.93|132.64|129.84|0
1669869000000|2022-12-01 04:30:00|132.79|129.99|132.15|129.35|132.79|129.99|132.15|129.35|0
1669869300000|2022-12-01 04:35:00|132.21|129.41|131.89|129.09|132.28|129.48|131.83|129.03|0
1669869600000|2022-12-01 04:40:00|131.95|129.15|131.82|129.02|132.02|129.22|131.82|129.02|0
1669869900000|2022-12-01 04:45:00|131.89|129.09|132.27|129.47|132.27|129.47|131.69|128.89|0
1669870200000|2022-12-01 04:50:00|132.21|129.41|132.33|129.53|132.4|129.6|132.14|129.34|0
1669870500000|2022-12-01 04:55:00|132.27|129.47|132.3|129.5|132.4|129.6|132.27|129.47|0
1669870800000|2022-12-01 05:00:00|132.4|129.6|132.39|129.59|132.65|129.85|132.27|129.47|0
1669871100000|2022-12-01 05:05:00|132.46|129.66|131.88|129.08|132.46|129.66|131.78|128.98|0
1669871400000|2022-12-01 05:10:00|131.91|129.11|131.75|128.95|132.07|129.27|131.72|128.92|0
1669871700000|2022-12-01 05:15:00|131.68|128.88|132|129.2|132.07|129.27|131.23|128.43|0
1669872000000|2022-12-01 05:20:00|132.06|129.26|131.55|128.75|132.32|129.52|131.55|128.75|0
1669872300000|2022-12-01 05:25:00|131.49|128.69|131.68|128.88|131.93|129.13|131.49|128.69|0
1669872600000|2022-12-01 05:30:00|131.61|128.81|131.42|128.62|131.68|128.88|131.04|128.24|0
1669872900000|2022-12-01 05:35:00|131.48|128.68|131.54|128.74|131.74|128.94|131.23|128.43|0
1669873200000|2022-12-01 05:40:00|131.61|128.81|131.45|128.65|131.7|128.9|131.22|128.42|0
1669873500000|2022-12-01 05:45:00|131.48|128.68|131.6|128.8|131.73|128.93|131.47|128.67|0
1669873800000|2022-12-01 05:50:00|131.54|128.74|131.73|128.93|131.73|128.93|131.47|128.67|0
1669874100000|2022-12-01 05:55:00|131.66|128.86|131.53|128.73|131.7|128.9|131.34|128.54|0
1669874400000|2022-12-01 06:00:00|131.6|128.8|131.53|128.73|131.73|128.93|131.21|128.41|0
1669874700000|2022-12-01 06:05:00|131.6|128.8|131.79|128.99|131.92|129.12|131.47|128.67|0
1669875000000|2022-12-01 06:10:00|131.72|128.92|131.78|128.98|131.98|129.18|131.72|128.92|0
1669875300000|2022-12-01 06:15:00|131.85|129.05|131.65|128.85|131.85|129.05|131.53|128.73|0
1669875600000|2022-12-01 06:20:00|131.59|128.79|131.78|128.98|131.91|129.11|131.46|128.66|0
1669875900000|2022-12-01 06:25:00|131.72|128.92|132.16|129.36|132.23|129.43|131.72|128.92|0
1669876200000|2022-12-01 06:30:00|132.2|129.4|132.16|129.36|132.36|129.56|132.1|129.3|0
1669876500000|2022-12-01 06:35:00|132.22|129.42|132.16|129.36|132.22|129.42|132.09|129.29|0
1669876800000|2022-12-01 06:40:00|132.13|129.33|132.28|129.48|132.29|129.49|132.09|129.29|0
1669877100000|2022-12-01 06:45:00|132.35|129.55|132.28|129.48|132.41|129.61|132.22|129.42|0
1669877400000|2022-12-01 06:50:00|132.32|129.52|132.22|129.42|132.32|129.52|132.09|129.29|0
1669877700000|2022-12-01 06:55:00|132.19|129.39|132.21|129.41|132.41|129.61|132.19|129.39|0
1669878000000|2022-12-01 07:00:00|132.15|129.35|132.53|129.73|132.79|129.99|132.05|129.25|0
1669878300000|2022-12-01 07:05:00|132.6|129.8|132.53|129.73|132.86|130.06|132.44|129.64|0
1669878600000|2022-12-01 07:10:00|132.6|129.8|132.63|129.83|132.89|130.09|132.6|129.8|0
1669878900000|2022-12-01 07:15:00|132.59|129.79|133.28|130.48|133.28|130.48|132.27|129.47|0
1669879200000|2022-12-01 07:20:00|133.22|130.42|132.98|130.18|133.35|130.55|132.21|129.41|0
1669879500000|2022-12-01 07:25:00|133.04|130.24|133.49|130.69|133.49|130.69|132.85|130.05|0
1669879800000|2022-12-01 07:30:00|133.43|130.63|133.69|130.89|133.78|130.98|133.23|130.43|0
1669880100000|2022-12-01 07:35:00|133.62|130.82|133.17|130.37|133.69|130.89|133.04|130.24|0
1669880400000|2022-12-01 07:40:00|133.14|130.34|133.03|130.23|133.36|130.56|132.84|130.04|0
1669880700000|2022-12-01 07:45:00|132.97|130.17|132.9|130.1|133.2|130.4|132.84|130.04|0
1669881000000|2022-12-01 07:50:00|132.97|130.17|133.29|130.49|133.74|130.94|132.9|130.1|0
1669881300000|2022-12-01 07:55:00|133.35|130.55|133|130.2|133.48|130.68|132.71|129.91|0
1669881600000|2022-12-01 08:00:00|132.9|130.1|132.77|129.97|133.16|130.36|132.58|129.78|0
1669881900000|2022-12-01 08:05:00|132.7|130.1|133.25|130.65|133.44|130.84|132.35|129.75|0
1669882200000|2022-12-01 08:10:00|133.12|130.52|132.66|130.06|133.18|130.58|132.47|129.87|0
1669882500000|2022-12-01 08:15:00|132.6|130|133.11|130.51|133.31|130.71|132.6|130|0
1669882800000|2022-12-01 08:20:00|132.98|130.38|134.21|131.61|134.47|131.87|132.73|130.13|0
1669883100000|2022-12-01 08:25:00|134.28|131.68|134.52|131.92|134.73|132.13|134.13|131.53|0
1669883400000|2022-12-01 08:30:00|134.58|131.98|133.21|130.61|134.65|132.05|132.83|130.23|0
1669883700000|2022-12-01 08:35:00|133.28|130.68|133.54|130.94|134.06|131.46|133.28|130.68|0
1669884000000|2022-12-01 08:40:00|133.6|131|133.57|130.97|133.73|131.13|133.15|130.55|0
1669884300000|2022-12-01 08:45:00|133.53|130.93|133.86|131.26|134.12|131.52|133.34|130.74|0
1669884600000|2022-12-01 08:50:00|133.92|131.32|133.79|131.19|134.18|131.58|133.34|130.74|0
1669884900000|2022-12-01 08:55:00|133.59|130.99|133.59|130.99|133.79|131.19|133.14|130.54|0
1669885200000|2022-12-01 09:00:00|133.56|130.96|133.85|131.25|134.05|131.45|133.27|130.67|0
1669885500000|2022-12-01 09:05:00|133.98|131.38|134.37|131.77|134.63|132.03|133.78|131.18|0
1669885800000|2022-12-01 09:10:00|134.43|131.83|134.76|132.16|135.09|132.49|134.37|131.77|0
1669886100000|2022-12-01 09:15:00|134.82|132.22|134.95|132.35|135.28|132.68|134.76|132.16|0
1669886400000|2022-12-01 09:20:00|134.99|132.39|134.62|132.02|135.02|132.42|134.49|131.89|0
1669886700000|2022-12-01 09:25:00|134.69|132.09|134.43|131.83|135.21|132.61|134.36|131.76|0
1669887000000|2022-12-01 09:30:00|134.36|131.76|134.68|132.08|134.82|132.22|134.23|131.63|0
1669887300000|2022-12-01 09:35:00|134.62|132.02|135.6|133|135.8|133.2|134.62|132.02|0
1669887600000|2022-12-01 09:40:00|135.67|133.07|136.12|133.52|136.71|134.11|135.11|132.51|0
1669887900000|2022-12-01 09:45:00|136.05|133.45|136.11|133.51|136.31|133.71|135.78|133.18|0
1669888200000|2022-12-01 09:50:00|136.18|133.58|136.37|133.77|136.37|133.77|135.85|133.25|0
1669888500000|2022-12-01 09:55:00|136.44|133.84|135.49|132.89|136.51|133.91|135.39|132.79|0
1669888800000|2022-12-01 10:00:00|135.39|132.79|135.12|132.52|135.65|133.05|134.99|132.39|0
1669889100000|2022-12-01 10:05:00|135.19|132.59|135.58|132.98|135.58|132.98|134.96|132.36|0
1669889400000|2022-12-01 10:10:00|135.51|132.91|135.12|132.52|135.58|132.98|135.09|132.49|0
1669889700000|2022-12-01 10:15:00|135.05|132.45|135.15|132.55|135.38|132.78|134.79|132.19|0
1669890000000|2022-12-01 10:20:00|135.12|132.52|135.11|132.51|135.57|132.97|134.92|132.32|0
1669890300000|2022-12-01 10:25:00|135.18|132.58|135.31|132.71|135.44|132.84|134.92|132.32|0
1669890600000|2022-12-01 10:30:00|135.21|132.61|134.91|132.31|135.31|132.71|134.85|132.25|0
1669890900000|2022-12-01 10:35:00|134.85|132.25|134.78|132.18|135.11|132.51|134.52|131.92|0
1669891200000|2022-12-01 10:40:00|134.81|132.21|134.71|132.11|134.98|132.38|134.65|132.05|0
1669891500000|2022-12-01 10:45:00|134.78|132.18|134.91|132.31|135.56|132.96|134.78|132.18|0
1669891800000|2022-12-01 10:50:00|134.97|132.37|135.49|132.89|135.49|132.89|134.91|132.31|0
1669892100000|2022-12-01 10:55:00|135.43|132.83|135.82|133.22|135.89|133.29|135.36|132.76|0
1669892400000|2022-12-01 11:00:00|135.75|133.15|135.95|133.35|136.08|133.48|135.49|132.89|0
1669892700000|2022-12-01 11:05:00|136.01|133.41|135.16|132.56|136.15|133.55|135.03|132.43|0
1669893000000|2022-12-01 11:10:00|135.09|132.49|135.09|132.49|135.29|132.69|134.7|132.1|0
1669893300000|2022-12-01 11:15:00|135.16|132.56|135.68|133.08|135.74|133.14|135.03|132.43|0
1669893600000|2022-12-01 11:20:00|135.61|133.01|135.68|133.08|135.81|133.21|135.28|132.68|0
1669893900000|2022-12-01 11:25:00|135.71|133.11|135.12|132.52|135.74|133.14|135.12|132.52|0
1669894200000|2022-12-01 11:30:00|135.08|132.48|135.12|132.52|135.41|132.81|134.89|132.29|0
1669894500000|2022-12-01 11:35:00|135.08|132.48|135.47|132.87|135.54|132.94|135.08|132.48|0
1669894800000|2022-12-01 11:40:00|135.41|132.81|135.41|132.81|135.51|132.91|135.08|132.48|0
1669895100000|2022-12-01 11:45:00|135.34|132.74|135.53|132.93|135.67|133.07|135.27|132.67|0
1669895400000|2022-12-01 11:50:00|135.6|133|134.88|132.28|135.6|133|134.68|132.08|0
1669895700000|2022-12-01 11:55:00|134.81|132.21|134.88|132.28|135.27|132.67|134.81|132.21|0
1669896000000|2022-12-01 12:00:00|134.81|132.21|134.48|131.88|134.94|132.34|134.29|131.69|0
1669896300000|2022-12-01 12:05:00|134.42|131.82|134.74|132.14|134.94|132.34|134.35|131.75|0
1669896600000|2022-12-01 12:10:00|134.71|132.11|135|132.4|135|132.4|134.54|131.94|0
1669896900000|2022-12-01 12:15:00|134.97|132.37|135|132.4|135.13|132.53|134.8|132.2|0
1669897200000|2022-12-01 12:20:00|135.06|132.46|135.06|132.46|135.26|132.66|134.67|132.07|0
1669897500000|2022-12-01 12:25:00|135.13|132.53|134.54|131.94|135.26|132.66|134.54|131.94|0
1669897800000|2022-12-01 12:30:00|134.6|132|133.85|131.25|134.67|132.07|133.69|131.09|0
1669898100000|2022-12-01 12:35:00|133.75|131.15|133.75|131.15|133.95|131.35|133.62|131.02|0
1669898400000|2022-12-01 12:40:00|133.69|131.09|133.68|131.08|133.95|131.35|133.49|130.89|0
1669898700000|2022-12-01 12:45:00|133.72|131.12|133.36|130.76|134.01|131.41|133.36|130.76|0
1669899000000|2022-12-01 12:50:00|133.29|130.69|133.29|130.69|133.42|130.82|133.16|130.56|0
1669899300000|2022-12-01 12:55:00|133.32|130.72|133.03|130.43|133.55|130.95|133.03|130.43|0
1669899600000|2022-12-01 13:00:00|133.09|130.49|132.58|129.98|133.29|130.69|132.51|129.91|0
1669899900000|2022-12-01 13:05:00|132.51|129.91|131.87|129.27|132.51|129.91|131.87|129.27|0
1669900200000|2022-12-01 13:10:00|131.93|129.33|132.12|129.52|132.57|129.97|131.87|129.27|0
1669900500000|2022-12-01 13:15:00|132.19|129.59|132.18|129.58|132.35|129.75|131.99|129.39|0
1669900800000|2022-12-01 13:20:00|132.25|129.65|131.99|129.39|132.25|129.65|131.73|129.13|0
1669901100000|2022-12-01 13:25:00|132.09|129.49|131.99|129.39|132.21|129.61|131.54|128.94|0
1669901400000|2022-12-01 13:30:00|132.31|129.71|129.56|126.96|133.6|131|129.25|126.65|0
1669901700000|2022-12-01 13:35:00|129.5|126.9|129.94|127.34|131.14|128.54|129.44|126.84|0
1669902000000|2022-12-01 13:40:00|130|127.4|130.13|127.53|130.32|127.72|129.43|126.83|0
1669902300000|2022-12-01 13:45:00|130.19|127.59|132.22|129.62|132.22|129.62|130.19|127.59|0
1669902600000|2022-12-01 13:50:00|132.42|129.82|132.03|129.43|132.74|130.14|131.71|129.11|0
1669902900000|2022-12-01 13:55:00|132.09|129.49|131.84|129.24|132.35|129.75|131.26|128.66|0
1669903200000|2022-12-01 14:00:00|131.77|129.17|129.8|127.2|132.22|129.62|129.67|127.07|0
1669903500000|2022-12-01 14:05:00|129.86|127.26|129.17|126.57|129.99|127.39|128.91|126.31|0
1669903800000|2022-12-01 14:10:00|129.23|126.63|129.54|126.94|129.73|127.13|128.79|126.19|0
1669904100000|2022-12-01 14:15:00|129.61|127.01|129.86|127.26|130.11|127.51|129.42|126.82|0
1669904400000|2022-12-01 14:20:00|129.79|127.19|129.29|126.69|129.79|127.19|129.03|126.43|0
1669904700000|2022-12-01 14:25:00|129.35|126.75|129.92|127.32|129.98|127.38|129.22|126.62|0
1669905000000|2022-12-01 14:30:00|130.04|127.44|128.83|126.23|131.45|128.85|127.25|124.65|0
1669905300000|2022-12-01 14:35:00|128.57|125.97|130.28|127.68|130.35|127.75|128.32|125.72|0
1669905600000|2022-12-01 14:40:00|130.16|127.56|128.64|126.04|130.41|127.81|128.45|125.85|0
1669905900000|2022-12-01 14:45:00|128.58|125.98|127.51|124.91|128.58|125.98|127.32|124.72|0
1669906200000|2022-12-01 14:50:00|127.63|125.03|127|124.4|127.63|125.03|126.07|123.47|0
1669906500000|2022-12-01 14:55:00|126.88|124.28|127.47|124.87|127.47|124.87|126.19|123.59|0
1669906800000|2022-12-01 15:00:00|125.57|122.97|129.4|126.8|130.1|127.5|125.57|122.97|0
1669907100000|2022-12-01 15:05:00|129.52|126.92|130.93|128.33|131.06|128.46|129.08|126.48|0
1669907400000|2022-12-01 15:10:00|131.06|128.46|134.17|131.57|135.22|132.62|130.86|128.26|0
1669907700000|2022-12-01 15:15:00|134.3|131.7|136.2|133.6|136.88|134.28|133.78|131.18|0
1669908000000|2022-12-01 15:20:00|136.26|133.66|137.19|134.59|137.4|134.8|135.8|133.2|0
1669908300000|2022-12-01 15:25:00|137.8|135.2|137.12|134.52|137.8|135.2|135.66|133.06|0
1669908600000|2022-12-01 15:30:00|137.19|134.59|136.59|133.99|138.6|136|136.52|133.92|0
1669908900000|2022-12-01 15:35:00|136.52|133.92|136.25|133.65|137.32|134.72|135.59|132.99|0
1669909200000|2022-12-01 15:40:00|136.32|133.72|135.65|133.05|137.09|134.49|135.52|132.92|0
1669909500000|2022-12-01 15:45:00|135.72|133.12|133.68|131.08|136.18|133.58|133.61|131.01|0
1669909800000|2022-12-01 15:50:00|133.87|131.27|134.23|131.63|134.36|131.76|132.31|129.71|0
1669910100000|2022-12-01 15:55:00|134.3|131.7|132.47|129.87|135.02|132.42|132.15|129.55|0
1669910400000|2022-12-01 16:00:00|132.28|129.68|132.99|130.39|133.25|130.65|132.22|129.62|0
1669910700000|2022-12-01 16:05:00|133.05|130.45|132.92|130.32|134.36|131.76|132.8|130.2|0
1669911000000|2022-12-01 16:10:00|132.99|130.39|133.77|131.17|134.88|132.28|132.92|130.32|0
1669911300000|2022-12-01 16:15:00|133.83|131.23|135.99|133.39|136.66|134.06|133.64|131.04|0
1669911600000|2022-12-01 16:20:00|136.06|133.46|134.81|132.21|136.13|133.53|134.09|131.49|0
1669911900000|2022-12-01 16:25:00|134.87|132.27|135|132.4|135.6|133|134.28|131.68|0
1669912200000|2022-12-01 16:30:00|135.2|132.6|133.59|130.99|135.2|132.6|133.52|130.92|0
1669912500000|2022-12-01 16:35:00|133.46|130.86|133.78|131.18|134.63|132.03|132.55|129.95|0
1669912800000|2022-12-01 16:40:00|133.65|131.05|133.06|130.46|134.24|131.64|132.41|129.81|0
1669913100000|2022-12-01 16:45:00|132.93|130.33|134.76|132.16|134.76|132.16|132.67|130.07|0
1669913400000|2022-12-01 16:50:00|134.63|132.03|134.63|132.03|135.22|132.62|133.97|131.37|0
1669913700000|2022-12-01 16:55:00|134.49|131.89|133.97|131.37|135.02|132.42|133.58|130.98|0
1669914000000|2022-12-01 17:00:00|134.03|131.43|136.54|133.94|136.8|134.2|133.77|131.17|0
1669914300000|2022-12-01 17:05:00|136.6|134|137.07|134.47|137.4|134.8|136.27|133.67|0
1669914600000|2022-12-01 17:10:00|137.13|134.53|136.4|133.8|137.47|134.87|135.74|133.14|0
1669914900000|2022-12-01 17:15:00|136.67|134.07|136.66|134.06|136.73|134.13|135.87|133.27|0
1669915200000|2022-12-01 17:20:00|136.53|133.93|134.42|131.82|136.66|134.06|134.42|131.82|0
1669915500000|2022-12-01 17:25:00|134.35|131.75|133.63|131.03|134.42|131.82|133.37|130.77|0
1669915800000|2022-12-01 17:30:00|133.56|130.96|132.59|129.99|133.63|131.03|131.88|129.28|0
1669916100000|2022-12-01 17:35:00|132.52|129.92|133.04|130.44|133.43|130.83|132.52|129.92|0
1669916400000|2022-12-01 17:40:00|133.17|130.57|133.69|131.09|134.28|131.68|132.84|130.24|0
1669916700000|2022-12-01 17:45:00|133.75|131.15|133.82|131.22|134.28|131.68|133.1|130.5|0
1669917000000|2022-12-01 17:50:00|133.88|131.28|133.36|130.76|133.88|131.28|132.64|130.04|0
1669917300000|2022-12-01 17:55:00|133.42|130.82|132.9|130.3|133.94|131.34|132.71|130.11|0
1669917600000|2022-12-01 18:00:00|132.77|130.17|132.41|129.81|132.96|130.36|132.22|129.62|0
1669917900000|2022-12-01 18:05:00|132.38|129.78|131.47|128.87|132.57|129.97|130.9|128.3|0
1669918200000|2022-12-01 18:10:00|131.41|128.81|131.92|129.32|132.05|129.45|131.28|128.68|0
1669918500000|2022-12-01 18:15:00|131.86|129.26|134.65|132.05|134.92|132.32|131.79|129.19|0
1669918800000|2022-12-01 18:20:00|134.85|132.25|134.32|131.72|134.85|132.25|133.8|131.2|0
1669919100000|2022-12-01 18:25:00|134.26|131.66|134.45|131.85|134.75|132.15|133.87|131.27|0
1669919400000|2022-12-01 18:30:00|134.42|131.82|134.71|132.11|135.37|132.77|133.6|131|0
1669919700000|2022-12-01 18:35:00|134.65|132.05|134.32|131.72|134.85|132.25|133.66|131.06|0
1669920000000|2022-12-01 18:40:00|134.25|131.65|132.95|130.35|134.25|131.65|132.75|130.15|0
1669920300000|2022-12-01 18:45:00|132.88|130.28|132.94|130.34|133.33|130.73|132.23|129.63|0
1669920600000|2022-12-01 18:50:00|133.01|130.41|133.4|130.8|133.85|131.25|132.88|130.28|0
1669920900000|2022-12-01 18:55:00|133.43|130.83|133.26|130.66|133.72|131.12|133|130.4|0
1669921200000|2022-12-01 19:00:00|133.2|130.6|134.96|132.36|135.16|132.56|133|130.4|0
1669921500000|2022-12-01 19:05:00|134.93|132.33|134.37|131.77|135.09|132.49|134.04|131.44|0
1669921800000|2022-12-01 19:10:00|134.44|131.84|133.39|130.79|134.7|132.1|133.26|130.66|0
1669922100000|2022-12-01 19:15:00|133.45|130.85|132.86|130.26|133.71|131.11|132.74|130.14|0
1669922400000|2022-12-01 19:20:00|132.93|130.33|132.67|130.07|133.58|130.98|132.6|130|0
1669922700000|2022-12-01 19:25:00|132.64|130.04|132.6|130|133.06|130.46|131.96|129.36|0
1669923000000|2022-12-01 19:30:00|132.67|130.07|132.15|129.55|133.25|130.65|132.15|129.55|0
1669923300000|2022-12-01 19:35:00|132.21|129.61|132.34|129.74|132.73|130.13|132.01|129.41|0
1669923600000|2022-12-01 19:40:00|132.27|129.67|132.66|130.06|132.72|130.12|131.75|129.15|0
1669923900000|2022-12-01 19:45:00|132.72|130.12|129.37|126.77|132.92|130.32|129.31|126.71|0
1669924200000|2022-12-01 19:50:00|129.31|126.71|129.18|126.58|129.63|127.03|128.54|125.94|0
1669924500000|2022-12-01 19:55:00|129.11|126.51|128.98|126.38|130.01|127.41|128.86|126.26|0
1669924800000|2022-12-01 20:00:00|129.11|126.51|129.11|126.51|129.56|126.96|128.92|126.32|0
1669925100000|2022-12-01 20:05:00|129.23|126.63|128.79|126.19|129.3|126.7|128.09|125.49|0
1669925400000|2022-12-01 20:10:00|128.85|126.25|130.06|127.46|130.13|127.53|128.85|126.25|0
1669925700000|2022-12-01 20:15:00|130|127.4|130.38|127.78|131.03|128.43|129.61|127.01|0
1669926000000|2022-12-01 20:20:00|130.26|127.66|130.7|128.1|131.22|128.62|130.19|127.59|0
1669926300000|2022-12-01 20:25:00|130.64|128.04|130.51|127.91|131.06|128.46|130.19|127.59|0
1669926600000|2022-12-01 20:30:00|130.57|127.97|129.67|127.07|130.64|128.04|129.54|126.94|0
1669926900000|2022-12-01 20:35:00|129.73|127.13|128.9|126.3|129.73|127.13|128.9|126.3|0
1669927200000|2022-12-01 20:40:00|128.96|126.36|127.82|125.22|129.48|126.88|127.82|125.22|0
1669927500000|2022-12-01 20:45:00|127.88|125.28|129.41|126.81|129.79|127.19|127.69|125.09|0
1669927800000|2022-12-01 20:50:00|129.09|126.49|129.66|127.06|129.66|127.06|128.32|125.72|0
1669928100000|2022-12-01 20:55:00|129.98|127.38|130.17|127.57|130.69|128.09|129.85|127.25|0
1669928400000|2022-12-01 21:00:00|130.43|127.83|131.66|129.06|131.92|129.32|130.43|127.83|0
1669928700000|2022-12-01 21:05:00|131.72|129.12|131.14|128.54|131.72|129.12|131.07|128.47|0
1669929000000|2022-12-01 21:10:00|131.07|128.47|130.88|128.28|131.2|128.6|130.81|128.21|0
1669929300000|2022-12-01 21:15:00|131.04|128.24|131.23|128.43|131.23|128.43|131.04|128.24|0
1669929600000|2022-12-01 21:20:00|131.3|128.5|131.1|128.3|131.3|128.5|131.04|128.24|0
1669929900000|2022-12-01 21:25:00|131.04|128.24|131.49|128.69|131.49|128.69|131.04|128.24|0
1669930200000|2022-12-01 21:30:00|131.55|128.75|131.55|128.75|131.78|128.98|131.49|128.69|0
1669930500000|2022-12-01 21:35:00|131.49|128.69|131.42|128.62|131.55|128.75|131.42|128.62|0
1669930800000|2022-12-01 21:40:00|131.48|128.68|131.16|128.36|131.55|128.75|131.16|128.36|0
1669931100000|2022-12-01 21:45:00|131.09|128.29|131.03|128.23|131.22|128.42|131.03|128.23|0
1669931400000|2022-12-01 21:50:00|131.09|128.29|130.96|128.16|131.16|128.36|130.9|128.1|0
1669931700000|2022-12-01 21:55:00|131.02|128.22|131.4|128.6|131.44|128.64|130.99|128.19|0
1669932000000|2022-12-01 22:00:00|131.41|128.61|131.28|128.48|131.45|128.65|131.25|128.45|0
1669932300000|2022-12-01 22:05:00|131.23|128.43|131.26|128.46|131.31|128.51|131.15|128.35|0
1669932600000|2022-12-01 22:10:00|131.27|128.47|131.27|128.47|131.27|128.47|131.18|128.38|0
1669932900000|2022-12-01 22:15:00|131.23|128.43|131.29|128.49|131.29|128.49|131.16|128.36|0
1669933200000|2022-12-01 22:20:00|131.19|128.39|131.18|128.38|131.2|128.4|131.15|128.35|0
1669933500000|2022-12-01 22:25:00|131.16|128.36|131.16|128.36|131.18|128.38|131.14|128.34|0
1669933800000|2022-12-01 22:30:00|131.21|128.41|131.16|128.36|131.21|128.41|131.05|128.25|0
1669934100000|2022-12-01 22:35:00|131.07|128.27|131.12|128.32|131.19|128.39|131.07|128.27|0
1669934400000|2022-12-01 22:40:00|131.13|128.33|131.12|128.32|131.15|128.35|131.12|128.32|0
1669934700000|2022-12-01 22:45:00|131.14|128.34|131.14|128.34|131.16|128.36|131.14|128.34|0
1669935000000|2022-12-01 22:50:00|131.16|128.36|131.17|128.37|131.2|128.4|131.12|128.32|0
1669935300000|2022-12-01 22:55:00|131.16|128.36|131.19|128.39|131.26|128.46|131.16|128.36|0
1669935600000|2022-12-01 23:00:00|131.42|128.62|131.45|128.65|131.71|128.91|131.03|128.23|0
1669935900000|2022-12-01 23:05:00|131.38|128.58|131.32|128.52|131.45|128.65|131.32|128.52|0
1669936200000|2022-12-01 23:10:00|131.38|128.58|131.18|128.38|131.57|128.77|130.93|128.13|0
1669936500000|2022-12-01 23:15:00|131.12|128.32|131.35|128.55|131.51|128.71|131.12|128.32|0
1669936800000|2022-12-01 23:20:00|131.31|128.51|131.5|128.7|131.51|128.71|131.31|128.51|0
1669937100000|2022-12-01 23:25:00|131.54|128.74|131.5|128.7|131.57|128.77|131.34|128.54|0
1669937400000|2022-12-01 23:30:00|131.44|128.64|131.05|128.25|131.5|128.7|130.98|128.18|0
1669937700000|2022-12-01 23:35:00|131.11|128.31|131.04|128.24|131.24|128.44|130.98|128.18|0
1669938000000|2022-12-01 23:40:00|130.98|128.18|131.11|128.31|131.11|128.31|130.85|128.05|0
1669938300000|2022-12-01 23:45:00|131.04|128.24|131.17|128.37|131.24|128.44|131.04|128.24|0
1669938600000|2022-12-01 23:50:00|131.1|128.3|131.39|128.59|131.43|128.63|131.1|128.3|0
1669938900000|2022-12-01 23:55:00|131.43|128.63|131.29|128.49|131.49|128.69|131.23|128.43|0
1669939200000|2022-12-02 00:00:00|131.49|128.69|132.66|129.86|132.86|130.06|131.49|128.69|0
1669939500000|2022-12-02 00:05:00|132.69|129.89|132.98|130.18|133.12|130.32|132.66|129.86|0
1669939800000|2022-12-02 00:10:00|133.05|130.25|133.24|130.44|133.31|130.51|132.85|130.05|0
1669940100000|2022-12-02 00:15:00|133.38|130.58|133.64|130.84|133.97|131.17|133.38|130.58|0
1669940400000|2022-12-02 00:20:00|133.7|130.9|133.57|130.77|133.7|130.9|133.44|130.64|0
1669940700000|2022-12-02 00:25:00|133.63|130.83|133.63|130.83|133.77|130.97|133.5|130.7|0
1669941000000|2022-12-02 00:30:00|133.7|130.9|133.56|130.76|133.7|130.9|133.27|130.47|0
1669941300000|2022-12-02 00:35:00|133.5|130.7|133.3|130.5|133.56|130.76|133.23|130.43|0
1669941600000|2022-12-02 00:40:00|133.23|130.43|133.49|130.69|133.56|130.76|133.23|130.43|0
1669941900000|2022-12-02 00:45:00|133.43|130.63|133.69|130.89|133.89|131.09|133.43|130.63|0
1669942200000|2022-12-02 00:50:00|133.75|130.95|133.56|130.76|133.82|131.02|133.56|130.76|0
1669942500000|2022-12-02 00:55:00|133.59|130.79|133.75|130.95|133.75|130.95|133.55|130.75|0
1669942800000|2022-12-02 01:00:00|133.82|131.02|133.42|130.62|133.88|131.08|133.42|130.62|0
1669943100000|2022-12-02 01:05:00|133.45|130.65|133.55|130.75|133.62|130.82|133.42|130.62|0
1669943400000|2022-12-02 01:10:00|133.48|130.68|133.55|130.75|133.88|131.08|133.42|130.62|0
1669943700000|2022-12-02 01:15:00|133.61|130.81|133.41|130.61|133.61|130.81|133.15|130.35|0
1669944000000|2022-12-02 01:20:00|133.35|130.55|133.48|130.68|134|131.2|133.35|130.55|0
1669944300000|2022-12-02 01:25:00|133.41|130.61|133.34|130.54|133.48|130.68|133.15|130.35|0
1669944600000|2022-12-02 01:30:00|133.41|130.61|133.47|130.67|133.54|130.74|133.14|130.34|0
1669944900000|2022-12-02 01:35:00|133.54|130.74|133.8|131|134.13|131.33|133.54|130.74|0
1669945200000|2022-12-02 01:40:00|133.83|131.03|134.13|131.33|134.13|131.33|133.73|130.93|0
1669945500000|2022-12-02 01:45:00|134.06|131.26|134.32|131.52|134.39|131.59|134.06|131.26|0
1669945800000|2022-12-02 01:50:00|134.26|131.46|134.19|131.39|134.45|131.65|133.99|131.19|0
1669946100000|2022-12-02 01:55:00|134.25|131.45|134.15|131.35|134.42|131.62|133.96|131.16|0
1669946400000|2022-12-02 02:00:00|134.12|131.32|133.79|130.99|134.19|131.39|133.79|130.99|0
1669946700000|2022-12-02 02:05:00|133.82|131.02|133.79|130.99|134.05|131.25|133.65|130.85|0
1669947000000|2022-12-02 02:10:00|133.75|130.95|134.05|131.25|134.25|131.45|133.72|130.92|0
1669947300000|2022-12-02 02:15:00|134.02|131.22|134.08|131.28|134.28|131.48|133.91|131.11|0
1669947600000|2022-12-02 02:20:00|134.05|131.25|133.91|131.11|134.31|131.51|133.85|131.05|0
1669947900000|2022-12-02 02:25:00|133.95|131.15|133.91|131.11|134.17|131.37|133.78|130.98|0
1669948200000|2022-12-02 02:30:00|133.84|131.04|133.91|131.11|134.17|131.37|133.78|130.98|0
1669948500000|2022-12-02 02:35:00|133.97|131.17|133.54|130.74|134.07|131.27|133.44|130.64|0
1669948800000|2022-12-02 02:40:00|133.51|130.71|133.54|130.74|133.64|130.84|133.38|130.58|0
1669949100000|2022-12-02 02:45:00|133.57|130.77|133.31|130.51|133.57|130.77|133.18|130.38|0
1669949400000|2022-12-02 02:50:00|133.24|130.44|133.24|130.44|133.54|130.74|133.17|130.37|0
1669949700000|2022-12-02 02:55:00|133.17|130.37|132.98|130.18|133.31|130.51|132.91|130.11|0
1669950000000|2022-12-02 03:00:00|133.11|130.31|132.91|130.11|133.24|130.44|132.91|130.11|0
1669950300000|2022-12-02 03:05:00|132.78|129.98|132.78|129.98|132.97|130.17|132.71|129.91|0
1669950600000|2022-12-02 03:10:00|132.71|129.91|132.71|129.91|132.78|129.98|132.64|129.84|0
1669950900000|2022-12-02 03:15:00|132.77|129.97|133.03|130.23|133.26|130.46|132.77|129.97|0
1669951200000|2022-12-02 03:20:00|132.97|130.17|132.97|130.17|133.16|130.36|132.9|130.1|0
1669951500000|2022-12-02 03:25:00|132.96|130.16|132.83|130.03|133.1|130.3|132.83|130.03|0
1669951800000|2022-12-02 03:30:00|132.77|129.97|132.9|130.1|133.03|130.23|132.77|129.97|0
1669952100000|2022-12-02 03:35:00|132.96|130.16|132.93|130.13|133.03|130.23|132.89|130.09|0
1669952400000|2022-12-02 03:40:00|132.96|130.16|133.09|130.29|133.15|130.35|132.89|130.09|0
1669952700000|2022-12-02 03:45:00|133.02|130.22|132.76|129.96|133.02|130.22|132.76|129.96|0
1669953000000|2022-12-02 03:50:00|132.79|129.99|132.43|129.63|132.79|129.99|132.43|129.63|0
1669953300000|2022-12-02 03:55:00|132.49|129.69|132.56|129.76|132.69|129.89|132.49|129.69|0
1669953600000|2022-12-02 04:00:00|132.49|129.69|133.05|130.25|133.08|130.28|132.49|129.69|0
1669953900000|2022-12-02 04:05:00|133.01|130.21|133.05|130.25|133.21|130.41|132.88|130.08|0
1669954200000|2022-12-02 04:10:00|133.08|130.28|133.21|130.41|133.34|130.54|133.08|130.28|0
1669954500000|2022-12-02 04:15:00|133.27|130.47|132.88|130.08|133.27|130.47|132.74|129.94|0
1669954800000|2022-12-02 04:20:00|132.81|130.01|132.78|129.98|132.88|130.08|132.68|129.88|0
1669955100000|2022-12-02 04:25:00|132.81|130.01|132.61|129.81|132.87|130.07|132.54|129.74|0
1669955400000|2022-12-02 04:30:00|132.54|129.74|132.22|129.42|132.61|129.81|132.22|129.42|0
1669955700000|2022-12-02 04:35:00|132.28|129.48|132.21|129.41|132.31|129.51|132.12|129.32|0
1669956000000|2022-12-02 04:40:00|132.28|129.48|132.15|129.35|132.34|129.54|132.02|129.22|0
1669956300000|2022-12-02 04:45:00|132.08|129.28|132.21|129.41|132.41|129.61|132.02|129.22|0
1669956600000|2022-12-02 04:50:00|132.27|129.47|132.4|129.6|132.4|129.6|132.21|129.41|0
1669956900000|2022-12-02 04:55:00|132.34|129.54|132.34|129.54|132.34|129.54|132.21|129.41|0
1669957200000|2022-12-02 05:00:00|132.27|129.47|132.4|129.6|132.46|129.66|132.2|129.4|0
1669957500000|2022-12-02 05:05:00|132.33|129.53|132.46|129.66|132.53|129.73|132.27|129.47|0
1669957800000|2022-12-02 05:10:00|132.43|129.63|132|129.2|132.46|129.66|132|129.2|0
1669958100000|2022-12-02 05:15:00|132.07|129.27|132.26|129.46|132.26|129.46|131.94|129.14|0
1669958400000|2022-12-02 05:20:00|132.2|129.4|132.39|129.59|132.52|129.72|131.93|129.13|0
1669958700000|2022-12-02 05:25:00|132.32|129.52|132.26|129.46|132.42|129.62|132.26|129.46|0
1669959000000|2022-12-02 05:30:00|132.32|129.52|132.52|129.72|132.58|129.78|132.26|129.46|0
1669959300000|2022-12-02 05:35:00|132.45|129.65|132.51|129.71|132.52|129.72|132.45|129.65|0
1669959600000|2022-12-02 05:40:00|132.58|129.78|132.45|129.65|132.58|129.78|132.45|129.65|0
1669959900000|2022-12-02 05:45:00|132.38|129.58|131.86|129.06|132.45|129.65|131.79|128.99|0
1669960200000|2022-12-02 05:50:00|131.92|129.12|131.92|129.12|131.99|129.19|131.79|128.99|0
1669960500000|2022-12-02 05:55:00|131.89|129.09|131.92|129.12|131.99|129.19|131.79|128.99|0
1669960800000|2022-12-02 06:00:00|131.85|129.05|131.72|128.92|131.98|129.18|131.72|128.92|0
1669961100000|2022-12-02 06:05:00|131.66|128.86|131.85|129.05|131.85|129.05|131.59|128.79|0
1669961400000|2022-12-02 06:10:00|131.82|129.02|131.82|129.02|131.91|129.11|131.65|128.85|0
1669961700000|2022-12-02 06:15:00|131.78|128.98|131.84|129.04|131.98|129.18|131.65|128.85|0
1669962000000|2022-12-02 06:20:00|131.81|129.01|131.91|129.11|131.97|129.17|131.78|128.98|0
1669962300000|2022-12-02 06:25:00|131.97|129.17|131.91|129.11|132.04|129.24|131.84|129.04|0
1669962600000|2022-12-02 06:30:00|131.84|129.04|131.68|128.88|131.91|129.11|131.58|128.78|0
1669962900000|2022-12-02 06:35:00|131.71|128.91|131.84|129.04|131.9|129.1|131.64|128.84|0
1669963200000|2022-12-02 06:40:00|131.9|129.1|131.9|129.1|131.93|129.13|131.83|129.03|0
1669963500000|2022-12-02 06:45:00|131.93|129.13|131.83|129.03|131.96|129.16|131.83|129.03|0
1669963800000|2022-12-02 06:50:00|131.9|129.1|131.83|129.03|131.96|129.16|131.83|129.03|0
1669964100000|2022-12-02 06:55:00|131.89|129.09|131.76|128.96|131.93|129.13|131.76|128.96|0
1669964400000|2022-12-02 07:00:00|131.63|128.83|131.18|128.38|131.76|128.96|131.18|128.38|0
1669964700000|2022-12-02 07:05:00|131.11|128.31|131.53|128.73|131.95|129.15|131.05|128.25|0
1669965000000|2022-12-02 07:10:00|131.56|128.76|132.49|129.69|132.49|129.69|131.5|128.7|0
1669965300000|2022-12-02 07:15:00|132.52|129.72|132.42|129.62|132.75|129.95|132.35|129.55|0
1669965600000|2022-12-02 07:20:00|132.35|129.55|132.35|129.55|132.55|129.75|132.09|129.29|0
1669965900000|2022-12-02 07:25:00|132.42|129.62|132.61|129.81|132.74|129.94|132.35|129.55|0
1669966200000|2022-12-02 07:30:00|132.54|129.74|132.41|129.61|132.74|129.94|132.35|129.55|0
1669966500000|2022-12-02 07:35:00|132.35|129.55|132.08|129.28|132.54|129.74|132.02|129.22|0
1669966800000|2022-12-02 07:40:00|132.15|129.35|132.02|129.22|132.28|129.48|131.95|129.15|0
1669967100000|2022-12-02 07:45:00|131.95|129.15|132.41|129.61|132.47|129.67|131.95|129.15|0
1669967400000|2022-12-02 07:50:00|132.47|129.67|132.08|129.28|132.47|129.67|132.01|129.21|0
1669967700000|2022-12-02 07:55:00|132.05|129.25|132.66|129.86|132.66|129.86|131.88|129.08|0
1669968000000|2022-12-02 08:00:00|132.47|129.67|132.99|130.19|133.25|130.45|132.4|129.6|0
1669968300000|2022-12-02 08:05:00|132.89|130.29|132.75|130.15|132.99|130.39|132.3|129.7|0
1669968600000|2022-12-02 08:10:00|132.69|130.09|132.85|130.25|133.21|130.61|132.43|129.83|0
1669968900000|2022-12-02 08:15:00|132.82|130.22|132.13|129.53|132.82|130.22|132.13|129.53|0
1669969200000|2022-12-02 08:20:00|132.16|129.56|132.62|130.02|132.62|130.02|131.97|129.37|0
1669969500000|2022-12-02 08:25:00|132.55|129.95|132.48|129.88|133.01|130.41|132.42|129.82|0
1669969800000|2022-12-02 08:30:00|132.68|130.08|132.22|129.62|133.01|130.41|132.09|129.49|0
1669970100000|2022-12-02 08:35:00|132.29|129.69|131.96|129.36|132.32|129.72|131.7|129.1|0
1669970400000|2022-12-02 08:40:00|131.93|129.33|131.7|129.1|131.96|129.36|131.31|128.71|0
1669970700000|2022-12-02 08:45:00|131.76|129.16|132.28|129.68|132.35|129.75|131.63|129.03|0
1669971000000|2022-12-02 08:50:00|132.21|129.61|132.41|129.81|132.47|129.87|131.95|129.35|0
1669971300000|2022-12-02 08:55:00|132.44|129.84|131.56|128.96|132.44|129.84|131.5|128.9|0
1669971600000|2022-12-02 09:00:00|131.63|129.03|131.62|129.02|131.75|129.15|131.17|128.57|0
1669971900000|2022-12-02 09:05:00|131.69|129.09|131.95|129.35|132.08|129.48|131.3|128.7|0
1669972200000|2022-12-02 09:10:00|132.01|129.41|132.01|129.41|132.33|129.73|131.91|129.31|0
1669972500000|2022-12-02 09:15:00|132.07|129.47|131.91|129.31|132.27|129.67|131.88|129.28|0
1669972800000|2022-12-02 09:20:00|131.88|129.28|132.07|129.47|132.46|129.86|131.81|129.21|0
1669973100000|2022-12-02 09:25:00|132.13|129.53|131.74|129.14|132.33|129.73|131.68|129.08|0
1669973400000|2022-12-02 09:30:00|131.81|129.21|132.13|129.53|132.39|129.79|131.68|129.08|0
1669973700000|2022-12-02 09:35:00|132.06|129.46|131.87|129.27|132.13|129.53|131.29|128.69|0
1669974000000|2022-12-02 09:40:00|131.93|129.33|131.54|128.94|132.06|129.46|131.54|128.94|0
1669974300000|2022-12-02 09:45:00|131.61|129.01|131.6|129|131.73|129.13|131.47|128.87|0
1669974600000|2022-12-02 09:50:00|131.64|129.04|131.64|129.04|131.99|129.39|131.57|128.97|0
1669974900000|2022-12-02 09:55:00|131.6|129|130.63|128.03|131.86|129.26|130.63|128.03|0
1669975200000|2022-12-02 10:00:00|130.69|128.09|130.82|128.22|131.14|128.54|130.69|128.09|0
1669975500000|2022-12-02 10:05:00|130.79|128.19|130.56|127.96|131.21|128.61|130.5|127.9|0
1669975800000|2022-12-02 10:10:00|130.5|127.9|130.3|127.7|130.5|127.9|130.11|127.51|0
1669976100000|2022-12-02 10:15:00|130.37|127.77|130.75|128.15|130.75|128.15|130.37|127.77|0
1669976400000|2022-12-02 10:20:00|130.78|128.18|131.2|128.6|131.2|128.6|130.69|128.09|0
1669976700000|2022-12-02 10:25:00|131.14|128.54|131.13|128.53|131.23|128.63|131.01|128.41|0
1669977000000|2022-12-02 10:30:00|131.2|128.6|131.26|128.66|131.39|128.79|131.13|128.53|0
1669977300000|2022-12-02 10:35:00|131.29|128.69|131.19|128.59|131.32|128.72|131.07|128.47|0
1669977600000|2022-12-02 10:40:00|131.13|128.53|131.06|128.46|131.19|128.59|130.8|128.2|0
1669977900000|2022-12-02 10:45:00|131.13|128.53|131.06|128.46|131.38|128.78|131|128.4|0
1669978200000|2022-12-02 10:50:00|131|128.4|130.54|127.94|131|128.4|130.48|127.88|0
1669978500000|2022-12-02 10:55:00|130.61|128.01|130.73|128.13|130.99|128.39|130.6|128|0
1669978800000|2022-12-02 11:00:00|130.77|128.17|131.12|128.52|131.25|128.65|130.77|128.17|0
1669979100000|2022-12-02 11:05:00|131.18|128.58|132.15|129.55|132.22|129.62|131.12|128.52|0
1669979400000|2022-12-02 11:10:00|132.22|129.62|132.09|129.49|132.22|129.62|131.83|129.23|0
1669979700000|2022-12-02 11:15:00|131.96|129.36|131.95|129.35|132.09|129.49|131.82|129.22|0
1669980000000|2022-12-02 11:20:00|131.89|129.29|132.21|129.61|132.28|129.68|131.86|129.26|0
1669980300000|2022-12-02 11:25:00|132.28|129.68|131.95|129.35|132.41|129.81|131.76|129.16|0
1669980600000|2022-12-02 11:30:00|132.01|129.41|131.75|129.15|132.08|129.48|131.62|129.02|0
1669980900000|2022-12-02 11:35:00|131.69|129.09|131.69|129.09|131.92|129.32|131.62|129.02|0
1669981200000|2022-12-02 11:40:00|131.75|129.15|131.65|129.05|131.94|129.34|131.55|128.95|0
1669981500000|2022-12-02 11:45:00|131.68|129.08|131.88|129.28|131.94|129.34|131.55|128.95|0
1669981800000|2022-12-02 11:50:00|132.07|129.47|131.78|129.18|132.07|129.47|131.68|129.08|0
1669982100000|2022-12-02 11:55:00|131.74|129.14|131.94|129.34|131.94|129.34|131.61|129.01|0
1669982400000|2022-12-02 12:00:00|131.87|129.27|132.78|130.18|133.11|130.51|131.87|129.27|0
1669982700000|2022-12-02 12:05:00|132.85|130.25|132.45|129.85|133.04|130.44|132.39|129.79|0
1669983000000|2022-12-02 12:10:00|132.42|129.82|132.06|129.46|132.45|129.85|132|129.4|0
1669983300000|2022-12-02 12:15:00|132.13|129.53|131.47|128.87|132.16|129.56|131.41|128.81|0
1669983600000|2022-12-02 12:20:00|131.44|128.84|131.64|129.04|131.8|129.2|131.41|128.81|0
1669983900000|2022-12-02 12:25:00|131.67|129.07|131.21|128.61|131.67|129.07|131.15|128.55|0
1669984200000|2022-12-02 12:30:00|131.24|128.64|131.08|128.48|131.27|128.67|130.89|128.29|0
1669984500000|2022-12-02 12:35:00|131.01|128.41|131.14|128.54|131.27|128.67|130.98|128.38|0
1669984800000|2022-12-02 12:40:00|131.08|128.48|131.2|128.6|131.46|128.86|131.01|128.41|0
1669985100000|2022-12-02 12:45:00|131.27|128.67|131.46|128.86|131.53|128.93|130.94|128.34|0
1669985400000|2022-12-02 12:50:00|131.53|128.93|131.33|128.73|131.66|129.06|131.14|128.54|0
1669985700000|2022-12-02 12:55:00|131.39|128.79|131|128.4|131.52|128.92|130.94|128.34|0
1669986000000|2022-12-02 13:00:00|131.07|128.47|131.07|128.47|131.52|128.92|131|128.4|0
1669986300000|2022-12-02 13:05:00|131|128.4|130.03|127.43|131.07|128.47|130.03|127.43|0
1669986600000|2022-12-02 13:10:00|130.1|127.5|131|128.4|131|128.4|130.1|127.5|0
1669986900000|2022-12-02 13:15:00|131.06|128.46|131.45|128.85|132.1|129.5|131.06|128.46|0
1669987200000|2022-12-02 13:20:00|131.51|128.91|132.03|129.43|132.23|129.63|131.19|128.59|0
1669987500000|2022-12-02 13:25:00|131.96|129.36|132.32|129.72|132.71|130.11|131.83|129.23|0
1669987800000|2022-12-02 13:30:00|132.35|129.75|146.17|143.57|150.23|147.63|132.35|129.75|0
1669988100000|2022-12-02 13:35:00|145.67|143.07|144.39|141.79|146.42|143.82|143.68|141.08|0
1669988400000|2022-12-02 13:40:00|144.04|141.44|147.47|144.87|147.76|145.16|144.04|141.44|0
1669988700000|2022-12-02 13:45:00|147.33|144.73|145.84|143.24|148.48|145.88|145.84|143.24|0
1669989000000|2022-12-02 13:50:00|145.62|143.02|143.65|141.05|146.54|143.94|143.31|140.71|0
1669989300000|2022-12-02 13:55:00|143.79|141.19|144.98|142.38|146.47|143.87|143.37|140.77|0
1669989600000|2022-12-02 14:00:00|145.27|142.67|147.82|145.22|147.82|145.22|145.27|142.67|0
1669989900000|2022-12-02 14:05:00|147.68|145.08|148.54|145.94|149.26|146.66|147.57|144.97|0
1669990200000|2022-12-02 14:10:00|148.32|145.72|147.75|145.15|148.53|145.93|147.1|144.5|0
1669990500000|2022-12-02 14:15:00|147.67|145.07|145.96|143.36|147.82|145.22|145.96|143.36|0
1669990800000|2022-12-02 14:20:00|146.11|143.51|145.26|142.66|146.32|143.72|144.97|142.37|0
1669991100000|2022-12-02 14:25:00|145.33|142.73|144.69|142.09|145.61|143.01|144.55|141.95|0
1669991400000|2022-12-02 14:30:00|144.55|141.95|140.55|137.95|144.55|141.95|140.25|137.65|0
1669991700000|2022-12-02 14:35:00|140.75|138.15|140.55|137.95|141.58|138.98|139.32|136.72|0
1669992000000|2022-12-02 14:40:00|140.68|138.08|142.48|139.88|143.1|140.5|140.68|138.08|0
1669992300000|2022-12-02 14:45:00|142.82|140.22|140.63|138.03|143.38|140.78|138.35|135.75|0
1669992600000|2022-12-02 14:50:00|140.42|137.82|141.11|138.51|142.58|139.98|139.04|136.44|0
1669992900000|2022-12-02 14:55:00|141.04|138.44|140.69|138.09|141.18|138.58|139.59|136.99|0
1669993200000|2022-12-02 15:00:00|140.48|137.88|141.38|138.78|141.45|138.85|139.04|136.44|0
1669993500000|2022-12-02 15:05:00|141.31|138.71|139.24|136.64|141.8|139.2|139.17|136.57|0
1669993800000|2022-12-02 15:10:00|139.38|136.78|136.52|133.92|139.65|137.05|136.32|133.72|0
1669994100000|2022-12-02 15:15:00|136.59|133.99|138.08|135.48|138.49|135.89|136.25|133.65|0
1669994400000|2022-12-02 15:20:00|138.01|135.41|138.01|135.41|138.55|135.95|137.33|134.73|0
1669994700000|2022-12-02 15:25:00|138.08|135.48|138.96|136.36|139.99|137.39|137.39|134.79|0
1669995000000|2022-12-02 15:30:00|138.89|136.29|136.38|133.78|139.99|137.39|136.38|133.78|0
1669995300000|2022-12-02 15:35:00|136.65|134.05|138.14|135.54|138.55|135.95|136.58|133.98|0
1669995600000|2022-12-02 15:40:00|138|135.4|136.64|134.04|138.27|135.67|136.58|133.98|0
1669995900000|2022-12-02 15:45:00|136.78|134.18|136.37|133.77|137.32|134.72|135.9|133.3|0
1669996200000|2022-12-02 15:50:00|136.44|133.84|135.9|133.3|137.32|134.72|134.96|132.36|0
1669996500000|2022-12-02 15:55:00|136.1|133.5|137.86|135.26|137.99|135.39|136.07|133.47|0
1669996800000|2022-12-02 16:00:00|137.99|135.39|138.33|135.73|139.15|136.55|137.58|134.98|0
1669997100000|2022-12-02 16:05:00|138.4|135.8|138.26|135.66|138.87|136.27|137.58|134.98|0
1669997400000|2022-12-02 16:10:00|138.19|135.59|138.05|135.45|139.15|136.55|137.65|135.05|0
1669997700000|2022-12-02 16:15:00|138.12|135.52|138.26|135.66|138.87|136.27|137.71|135.11|0
1669998000000|2022-12-02 16:20:00|138.19|135.59|137.3|134.7|138.46|135.86|137.17|134.57|0
1669998300000|2022-12-02 16:25:00|137.23|134.63|136.42|133.82|138.36|135.76|135.95|133.35|0
1669998600000|2022-12-02 16:30:00|136.49|133.89|136.28|133.68|137.16|134.56|136.15|133.55|0
1669998900000|2022-12-02 16:35:00|136.15|133.55|135.61|133.01|136.55|133.95|134.88|132.28|0
1669999200000|2022-12-02 16:40:00|135.68|133.08|134.01|131.41|135.68|133.08|133.42|130.82|0
1669999500000|2022-12-02 16:45:00|133.81|131.21|134.21|131.61|134.21|131.61|132.62|130.02|0
1669999800000|2022-12-02 16:50:00|134.14|131.54|134.14|131.54|134.8|132.2|133.88|131.28|0
1670000100000|2022-12-02 16:55:00|134.2|131.6|134.67|132.07|134.67|132.07|133.41|130.81|0
1670000400000|2022-12-02 17:00:00|134.6|132|134.33|131.73|135|132.4|133.87|131.27|0
1670000700000|2022-12-02 17:05:00|134.47|131.87|133.93|131.33|134.73|132.13|133.14|130.54|0
1670001000000|2022-12-02 17:10:00|133.87|131.27|132.55|129.95|133.93|131.33|132.42|129.82|0
1670001300000|2022-12-02 17:15:00|132.81|130.21|133.87|131.27|134.4|131.8|132.74|130.14|0
1670001600000|2022-12-02 17:20:00|133.93|131.33|134.33|131.73|134.46|131.86|133.53|130.93|0
1670001900000|2022-12-02 17:25:00|134.26|131.66|134.92|132.32|134.99|132.39|134.13|131.53|0
1670002200000|2022-12-02 17:30:00|134.86|132.26|134.72|132.12|135.12|132.52|134.46|131.86|0
1670002500000|2022-12-02 17:35:00|134.79|132.19|136.32|133.72|136.66|134.06|134.72|132.12|0
1670002800000|2022-12-02 17:40:00|136.45|133.85|135.92|133.32|136.59|133.99|135.38|132.78|0
1670003100000|2022-12-02 17:45:00|135.85|133.25|135.98|133.38|136.18|133.58|135.65|133.05|0
1670003400000|2022-12-02 17:50:00|136.05|133.45|136.05|133.45|136.38|133.78|135.71|133.11|0
1670003700000|2022-12-02 17:55:00|135.98|133.38|136.85|134.25|137.05|134.45|135.84|133.24|0
1670004000000|2022-12-02 18:00:00|136.78|134.18|136.98|134.38|137.19|134.59|136.11|133.51|0
1670004300000|2022-12-02 18:05:00|137.05|134.45|137.65|135.05|137.69|135.09|137.02|134.42|0
1670004600000|2022-12-02 18:10:00|137.79|135.19|136.98|134.38|137.92|135.32|136.78|134.18|0
1670004900000|2022-12-02 18:15:00|137.04|134.44|136.91|134.31|137.25|134.65|136.24|133.64|0
1670005200000|2022-12-02 18:20:00|136.97|134.37|136.91|134.31|137.18|134.58|136.44|133.84|0
1670005500000|2022-12-02 18:25:00|136.84|134.24|136.3|133.7|137.44|134.84|136.23|133.63|0
1670005800000|2022-12-02 18:30:00|136.23|133.63|136.23|133.63|136.57|133.97|135.76|133.16|0
1670006100000|2022-12-02 18:35:00|136.3|133.7|136.43|133.83|136.83|134.23|136.09|133.49|0
1670006400000|2022-12-02 18:40:00|136.36|133.76|135.69|133.09|136.36|133.76|135.49|132.89|0
1670006700000|2022-12-02 18:45:00|135.76|133.16|135.29|132.69|135.82|133.22|135.09|132.49|0
1670007000000|2022-12-02 18:50:00|135.35|132.75|135.48|132.88|135.75|133.15|135.15|132.55|0
1670007300000|2022-12-02 18:55:00|135.55|132.95|135.55|132.95|136.15|133.55|135.55|132.95|0
1670007600000|2022-12-02 19:00:00|135.48|132.88|135.68|133.08|135.95|133.35|135.35|132.75|0
1670007900000|2022-12-02 19:05:00|135.61|133.01|136.95|134.35|137.09|134.49|135.61|133.01|0
1670008200000|2022-12-02 19:10:00|136.89|134.29|135.07|132.47|137.09|134.49|126.53|123.93|0
1670008500000|2022-12-02 19:15:00|134.94|132.34|134.07|131.47|135.07|132.47|134|131.4|0
1670008800000|2022-12-02 19:20:00|134.14|131.54|134.2|131.6|134.87|132.27|133.8|131.2|0
1670009100000|2022-12-02 19:25:00|134.13|131.53|134.26|131.66|134.53|131.93|134|131.4|0
1670009400000|2022-12-02 19:30:00|134.2|131.6|133.73|131.13|134.87|132.27|133.73|131.13|0
1670009700000|2022-12-02 19:35:00|133.8|131.2|134.13|131.53|134.39|131.79|133.6|131|0
1670010000000|2022-12-02 19:40:00|134.19|131.59|134.06|131.46|134.46|131.86|133.93|131.33|0
1670010300000|2022-12-02 19:45:00|134.09|131.49|133|130.4|134.39|131.79|132.93|130.33|0
1670010600000|2022-12-02 19:50:00|132.86|130.26|131.94|129.34|133|130.4|131.87|129.27|0
1670010900000|2022-12-02 19:55:00|131.87|129.27|130.63|128.03|131.94|129.34|130.43|127.83|0
1670011200000|2022-12-02 20:00:00|130.5|127.9|129.2|126.6|130.95|128.35|129.01|126.41|0
1670011500000|2022-12-02 20:05:00|129.26|126.66|128.55|125.95|129.91|127.31|128.23|125.63|0
1670011800000|2022-12-02 20:10:00|128.75|126.15|128.17|125.57|129.26|126.66|127.97|125.37|0
1670012100000|2022-12-02 20:15:00|128.1|125.5|128.41|125.81|130.31|127.71|127.33|124.73|0
1670012400000|2022-12-02 20:20:00|128.35|125.75|129.76|127.16|129.89|127.29|128.28|125.68|0
1670012700000|2022-12-02 20:25:00|129.7|127.1|130.28|127.68|130.86|128.26|129.44|126.84|0
1670013000000|2022-12-02 20:30:00|130.34|127.74|131.45|128.85|131.58|128.98|129.89|127.29|0
1670013300000|2022-12-02 20:35:00|131.58|128.98|131.58|128.98|132.56|129.96|131.25|128.65|0
1670013600000|2022-12-02 20:40:00|131.77|129.17|131.64|129.04|132.1|129.5|131.32|128.72|0
1670013900000|2022-12-02 20:45:00|131.84|129.24|132.49|129.89|132.82|130.22|131.77|129.17|0
1670014200000|2022-12-02 20:50:00|132.69|130.09|131.57|128.97|132.95|130.35|131.05|128.45|0
1670014500000|2022-12-02 20:55:00|131.31|128.71|130.2|127.6|131.57|128.97|129.62|127.02|0
1670014800000|2022-12-02 21:00:00|130.14|127.54|130.91|128.31|131.37|128.77|130.14|127.54|0
1670015100000|2022-12-02 21:05:00|130.98|128.38|130.98|128.38|131.43|128.83|130.98|128.38|0
1670015400000|2022-12-02 21:10:00|131.11|128.51|131.43|128.83|131.56|128.96|130.91|128.31|0
1670203800000|2022-12-05 01:30:00|130.73|127.93|130.6|127.8|130.86|128.06|130.6|127.8|0
1670204100000|2022-12-05 01:35:00|130.63|127.83|130.59|127.79|130.66|127.86|130.47|127.67|0
1670204400000|2022-12-05 01:40:00|130.53|127.73|130.98|128.18|130.98|128.18|130.46|127.66|0
1670204700000|2022-12-05 01:45:00|130.95|128.15|131.31|128.51|131.57|128.77|130.92|128.12|0
1670205000000|2022-12-05 01:50:00|131.24|128.44|130.78|127.98|131.31|128.51|130.78|127.98|0
1670205300000|2022-12-05 01:55:00|130.85|128.05|131.37|128.57|131.5|128.7|130.78|127.98|0
1670205600000|2022-12-05 02:00:00|131.31|128.51|130.94|128.14|131.44|128.64|130.91|128.11|0
1670205900000|2022-12-05 02:05:00|130.98|128.18|130.84|128.04|130.98|128.18|130.78|127.98|0
1670206200000|2022-12-05 02:10:00|130.91|128.11|130.97|128.17|131.1|128.3|130.78|127.98|0
1670206500000|2022-12-05 02:15:00|130.91|128.11|131.03|128.23|131.17|128.37|130.91|128.11|0
1670206800000|2022-12-05 02:20:00|131.1|128.3|130.97|128.17|131.1|128.3|130.9|128.1|0
1670207100000|2022-12-05 02:25:00|130.94|128.14|130.9|128.1|131.1|128.3|130.9|128.1|0
1670207400000|2022-12-05 02:30:00|130.96|128.16|130.64|127.84|130.96|128.16|130.57|127.77|0
1670207700000|2022-12-05 02:35:00|130.7|127.9|130.76|127.96|130.83|128.03|130.7|127.9|0
1670208000000|2022-12-05 02:40:00|130.83|128.03|130.57|127.77|130.83|128.03|130.57|127.77|0
1670208300000|2022-12-05 02:45:00|130.63|127.83|130.63|127.83|130.7|127.9|130.5|127.7|0
1670208600000|2022-12-05 02:50:00|130.69|127.89|130.63|127.83|130.69|127.89|130.56|127.76|0
1670208900000|2022-12-05 02:55:00|130.6|127.8|130.69|127.89|130.69|127.89|130.5|127.7|0
1670209200000|2022-12-05 03:00:00|130.63|127.83|130.82|128.02|130.95|128.15|130.63|127.83|0
1670209500000|2022-12-05 03:05:00|130.75|127.95|130.75|127.95|130.88|128.08|130.62|127.82|0
1670209800000|2022-12-05 03:10:00|130.82|128.02|130.62|127.82|130.88|128.08|130.55|127.75|0
1670210100000|2022-12-05 03:15:00|130.59|127.79|130.62|127.82|130.65|127.85|130.49|127.69|0
1670210400000|2022-12-05 03:20:00|130.55|127.75|130.55|127.75|130.68|127.88|130.55|127.75|0
1670210700000|2022-12-05 03:25:00|130.61|127.81|130.48|127.68|130.61|127.81|130.42|127.62|0
1670211000000|2022-12-05 03:30:00|130.55|127.75|130.51|127.71|130.68|127.88|130.48|127.68|0
1670211300000|2022-12-05 03:35:00|130.54|127.74|130.41|127.61|130.61|127.81|130.41|127.61|0
1670211600000|2022-12-05 03:40:00|130.45|127.65|130.48|127.68|130.54|127.74|130.35|127.55|0
1670211900000|2022-12-05 03:45:00|130.41|127.61|130.41|127.61|130.48|127.68|130.34|127.54|0
1670212200000|2022-12-05 03:50:00|130.34|127.54|130.34|127.54|130.41|127.61|130.28|127.48|0
1670212500000|2022-12-05 03:55:00|130.31|127.51|130.21|127.41|130.34|127.54|130.14|127.34|0
1670212800000|2022-12-05 04:00:00|130.18|127.38|130.47|127.67|130.53|127.73|130.14|127.34|0
1670213100000|2022-12-05 04:05:00|130.53|127.73|130.33|127.53|130.53|127.73|130.27|127.47|0
1670213400000|2022-12-05 04:10:00|130.3|127.5|130.4|127.6|130.4|127.6|130.27|127.47|0
1670213700000|2022-12-05 04:15:00|130.43|127.63|130.46|127.66|130.59|127.79|130.4|127.6|0
1670214000000|2022-12-05 04:20:00|130.49|127.69|130.65|127.85|130.65|127.85|130.46|127.66|0
1670214300000|2022-12-05 04:25:00|130.62|127.82|130.72|127.92|130.72|127.92|130.52|127.72|0
1670214600000|2022-12-05 04:30:00|130.69|127.89|130.85|128.05|130.85|128.05|130.65|127.85|0
1670214900000|2022-12-05 04:35:00|130.84|128.04|131.04|128.24|131.04|128.24|130.78|127.98|0
1670215200000|2022-12-05 04:40:00|130.97|128.17|131.17|128.37|131.17|128.37|130.91|128.11|0
1670215500000|2022-12-05 04:45:00|131.1|128.3|130.77|127.97|131.17|128.37|130.71|127.91|0
1670215800000|2022-12-05 04:50:00|130.84|128.04|130.71|127.91|130.84|128.04|130.71|127.91|0
1670216100000|2022-12-05 04:55:00|130.77|127.97|130.57|127.77|130.77|127.97|130.57|127.77|0
1670216400000|2022-12-05 05:00:00|130.64|127.84|130.8|128|130.83|128.03|130.64|127.84|0
1670216700000|2022-12-05 05:05:00|130.83|128.03|130.93|128.13|130.96|128.16|130.7|127.9|0
1670217000000|2022-12-05 05:10:00|130.96|128.16|130.83|128.03|131.03|128.23|130.7|127.9|0
1670217300000|2022-12-05 05:15:00|130.76|127.96|130.83|128.03|130.96|128.16|130.76|127.96|0
1670217600000|2022-12-05 05:20:00|130.79|127.99|130.69|127.89|130.89|128.09|130.69|127.89|0
1670217900000|2022-12-05 05:25:00|130.76|127.96|130.76|127.96|130.89|128.09|130.69|127.89|0
1670218200000|2022-12-05 05:30:00|130.82|128.02|130.62|127.82|130.89|128.09|130.56|127.76|0
1670218500000|2022-12-05 05:35:00|130.56|127.76|130.62|127.82|130.69|127.89|130.49|127.69|0
1670218800000|2022-12-05 05:40:00|130.69|127.89|130.75|127.95|130.82|128.02|130.62|127.82|0
1670219100000|2022-12-05 05:45:00|130.81|128.01|130.75|127.95|130.94|128.14|130.62|127.82|0
1670219400000|2022-12-05 05:50:00|130.68|127.88|130.75|127.95|130.94|128.14|130.62|127.82|0
1670219700000|2022-12-05 05:55:00|130.74|127.94|130.42|127.62|130.88|128.08|130.42|127.62|0
1670220000000|2022-12-05 06:00:00|130.48|127.68|130.48|127.68|130.55|127.75|130.35|127.55|0
1670220300000|2022-12-05 06:05:00|130.41|127.61|130.61|127.81|130.67|127.87|130.35|127.55|0
1670220600000|2022-12-05 06:10:00|130.58|127.78|131|128.2|131|128.2|130.54|127.74|0
1670220900000|2022-12-05 06:15:00|131.19|128.39|131.06|128.26|131.33|128.53|130.8|128|0
1670221200000|2022-12-05 06:20:00|131.13|128.33|131.26|128.46|131.32|128.52|131.06|128.26|0
1670221500000|2022-12-05 06:25:00|131.25|128.45|131.16|128.36|131.32|128.52|131.06|128.26|0
1670221800000|2022-12-05 06:30:00|131.06|128.26|131.38|128.58|131.45|128.65|131.06|128.26|0
1670222100000|2022-12-05 06:35:00|131.45|128.65|131.31|128.51|131.45|128.65|131.15|128.35|0
1670222400000|2022-12-05 06:40:00|131.25|128.45|131.05|128.25|131.45|128.65|131.05|128.25|0
1670222700000|2022-12-05 06:45:00|130.98|128.18|131.05|128.25|131.05|128.25|130.85|128.05|0
1670223000000|2022-12-05 06:50:00|130.98|128.18|130.33|127.53|131.05|128.25|130.26|127.46|0
1670223300000|2022-12-05 06:55:00|130.36|127.56|130.2|127.4|130.46|127.66|130.2|127.4|0
1670223600000|2022-12-05 07:00:00|130.33|127.53|130.98|128.18|130.98|128.18|130.33|127.53|0
1670223900000|2022-12-05 07:05:00|131.11|128.31|131.63|128.83|131.7|128.9|131.01|128.21|0
1670224200000|2022-12-05 07:10:00|131.69|128.89|132.62|129.82|133.01|130.21|131.69|128.89|0
1670224500000|2022-12-05 07:15:00|132.68|129.88|131.89|129.09|132.72|129.92|131.89|129.09|0
1670224800000|2022-12-05 07:20:00|131.95|129.15|132.54|129.74|132.54|129.74|131.89|129.09|0
1670225100000|2022-12-05 07:25:00|132.48|129.68|132.54|129.74|132.87|130.07|132.41|129.61|0
1670225400000|2022-12-05 07:30:00|132.48|129.68|132.08|129.28|132.67|129.87|131.88|129.08|0
1670225700000|2022-12-05 07:35:00|132.14|129.34|132.14|129.34|132.27|129.47|131.95|129.15|0
1670226000000|2022-12-05 07:40:00|132.08|129.28|132.67|129.87|132.67|129.87|131.94|129.14|0
1670226300000|2022-12-05 07:45:00|132.6|129.8|132.86|130.06|133.06|130.26|132.4|129.6|0
1670226600000|2022-12-05 07:50:00|132.9|130.1|132.33|129.53|132.93|130.13|132.33|129.53|0
1670226900000|2022-12-05 07:55:00|132.4|129.6|132.66|129.86|132.86|130.06|132|129.2|0
1670227200000|2022-12-05 08:00:00|132.86|130.06|133.59|130.79|133.79|130.99|132.26|129.46|0
1670227500000|2022-12-05 08:05:00|133.49|130.89|133.91|131.31|134.35|131.75|131.6|129|0
1670227800000|2022-12-05 08:10:00|133.81|131.21|132.84|130.24|133.81|131.21|131.72|129.12|0
1670228100000|2022-12-05 08:15:00|132.91|130.31|132.04|129.44|133.11|130.51|131.91|129.31|0
1670228400000|2022-12-05 08:20:00|132.11|129.51|132.9|130.3|132.9|130.3|131.91|129.31|0
1670228700000|2022-12-05 08:25:00|132.97|130.37|132.97|130.37|133.3|130.7|132.47|129.87|0
1670229000000|2022-12-05 08:30:00|133.03|130.43|132.57|129.97|133.3|130.7|132.43|129.83|0
1670229300000|2022-12-05 08:35:00|132.5|129.9|132.56|129.96|133.1|130.5|132.5|129.9|0
1670229600000|2022-12-05 08:40:00|132.5|129.9|132.43|129.83|132.56|129.96|132.1|129.5|0
1670229900000|2022-12-05 08:45:00|132.46|129.86|132.23|129.63|133.03|130.43|132.1|129.5|0
1670230200000|2022-12-05 08:50:00|132.16|129.56|131.63|129.03|132.36|129.76|131.63|129.03|0
1670230500000|2022-12-05 08:55:00|131.7|129.1|131.57|128.97|132.03|129.43|131.57|128.97|0
1670230800000|2022-12-05 09:00:00|131.5|128.9|131.63|129.03|132.29|129.69|131.5|128.9|0
1670231100000|2022-12-05 09:05:00|131.56|128.96|133.85|131.25|134.02|131.42|131.5|128.9|0
1670231400000|2022-12-05 09:10:00|133.88|131.28|133.61|131.01|134.42|131.82|133.28|130.68|0
1670231700000|2022-12-05 09:15:00|133.55|130.95|132.94|130.34|133.58|130.98|132.94|130.34|0
1670232000000|2022-12-05 09:20:00|132.91|130.31|132.88|130.28|133.08|130.48|132.55|129.95|0
1670232300000|2022-12-05 09:25:00|132.94|130.34|132.21|129.61|133.01|130.41|132.01|129.41|0
1670232600000|2022-12-05 09:30:00|132.28|129.68|132.34|129.74|132.41|129.81|131.88|129.28|0
1670232900000|2022-12-05 09:35:00|132.38|129.78|132.24|129.64|132.8|130.2|132.08|129.48|0
1670233200000|2022-12-05 09:40:00|132.27|129.67|132.01|129.41|132.34|129.74|131.88|129.28|0
1670233500000|2022-12-05 09:45:00|131.94|129.34|132.37|129.77|132.67|130.07|131.94|129.34|0
1670233800000|2022-12-05 09:50:00|132.4|129.8|132.43|129.83|132.73|130.13|132.04|129.44|0
1670234100000|2022-12-05 09:55:00|132.4|129.8|132.46|129.86|132.93|130.33|132.2|129.6|0
1670234400000|2022-12-05 10:00:00|132.53|129.93|132.39|129.79|132.6|130|132.1|129.5|0
1670234700000|2022-12-05 10:05:00|132.46|129.86|132.33|129.73|132.86|130.26|132.33|129.73|0
1670235000000|2022-12-05 10:10:00|132.39|129.79|132.19|129.59|132.39|129.79|131.8|129.2|0
1670235300000|2022-12-05 10:15:00|132.13|129.53|132.65|130.05|132.92|130.32|132.13|129.53|0
1670235600000|2022-12-05 10:20:00|132.72|130.12|133.25|130.65|133.32|130.72|132.65|130.05|0
1670235900000|2022-12-05 10:25:00|133.18|130.58|133.08|130.48|133.45|130.85|132.91|130.31|0
1670236200000|2022-12-05 10:30:00|133.05|130.45|133.18|130.58|133.91|131.31|132.98|130.38|0
1670236500000|2022-12-05 10:35:00|133.11|130.51|133.41|130.81|133.98|131.38|133.11|130.51|0
1670236800000|2022-12-05 10:40:00|133.44|130.84|133.24|130.64|133.64|131.04|133.04|130.44|0
1670237100000|2022-12-05 10:45:00|133.17|130.57|133.1|130.5|133.54|130.94|133.04|130.44|0
1670237400000|2022-12-05 10:50:00|133.04|130.44|133.3|130.7|133.77|131.17|133.04|130.44|0
1670237700000|2022-12-05 10:55:00|133.37|130.77|133.57|130.97|133.7|131.1|133.23|130.63|0
1670238000000|2022-12-05 11:00:00|133.5|130.9|133.23|130.63|133.57|130.97|133|130.4|0
1670238300000|2022-12-05 11:05:00|133.16|130.56|133.16|130.56|133.7|131.1|133.1|130.5|0
1670238600000|2022-12-05 11:10:00|133.1|130.5|132.7|130.1|133.16|130.56|132.63|130.03|0
1670238900000|2022-12-05 11:15:00|132.66|130.06|132.89|130.29|132.96|130.36|132.63|130.03|0
1670239200000|2022-12-05 11:20:00|132.83|130.23|132.62|130.02|132.89|130.29|132.56|129.96|0
1670239500000|2022-12-05 11:25:00|132.76|130.16|133.02|130.42|133.09|130.49|132.56|129.96|0
1670239800000|2022-12-05 11:30:00|133.09|130.49|132.69|130.09|133.35|130.75|132.69|130.09|0
1670240100000|2022-12-05 11:35:00|132.75|130.15|132.68|130.08|133.02|130.42|132.49|129.89|0
1670240400000|2022-12-05 11:40:00|132.75|130.15|132.35|129.75|132.88|130.28|132.35|129.75|0
1670240700000|2022-12-05 11:45:00|132.42|129.82|131.82|129.22|132.42|129.82|131.82|129.22|0
1670241000000|2022-12-05 11:50:00|131.89|129.29|132.08|129.48|132.15|129.55|131.62|129.02|0
1670241300000|2022-12-05 11:55:00|132.02|129.42|131.82|129.22|132.08|129.48|131.69|129.09|0
1670241600000|2022-12-05 12:00:00|131.75|129.15|131.81|129.21|132.08|129.48|131.68|129.08|0
1670241900000|2022-12-05 12:05:00|131.88|129.28|132.34|129.74|132.47|129.87|131.88|129.28|0
1670242200000|2022-12-05 12:10:00|132.31|129.71|132.8|130.2|132.87|130.27|132.08|129.48|0
1670242500000|2022-12-05 12:15:00|132.87|130.27|133.46|130.86|133.6|131|132.8|130.2|0
1670242800000|2022-12-05 12:20:00|133.5|130.9|133.53|130.93|133.6|131|133.2|130.6|0
1670243100000|2022-12-05 12:25:00|133.46|130.86|133.73|131.13|133.79|131.19|133.33|130.73|0
1670243400000|2022-12-05 12:30:00|133.79|131.19|133.99|131.39|134.33|131.73|133.66|131.06|0
1670243700000|2022-12-05 12:35:00|134.06|131.46|134.56|131.96|134.59|131.99|133.99|131.39|0
1670244000000|2022-12-05 12:40:00|134.59|131.99|134.12|131.52|134.59|131.99|133.92|131.32|0
1670244300000|2022-12-05 12:45:00|134.05|131.45|134.05|131.45|134.46|131.86|133.99|131.39|0
1670244600000|2022-12-05 12:50:00|133.99|131.39|133.98|131.38|134.18|131.58|133.89|131.29|0
1670244900000|2022-12-05 12:55:00|133.92|131.32|133.71|131.11|133.98|131.38|133.51|130.91|0
1670245200000|2022-12-05 13:00:00|133.65|131.05|134.05|131.45|134.45|131.85|133.58|130.98|0
1670245500000|2022-12-05 13:05:00|134.11|131.51|134.65|132.05|134.65|132.05|133.91|131.31|0
1670245800000|2022-12-05 13:10:00|134.71|132.11|134.71|132.11|134.88|132.28|134.45|131.85|0
1670246100000|2022-12-05 13:15:00|134.64|132.04|134.64|132.04|135.11|132.51|134.58|131.98|0
1670246400000|2022-12-05 13:20:00|134.71|132.11|133.97|131.37|134.84|132.24|133.77|131.17|0
1670246700000|2022-12-05 13:25:00|134|131.4|133.5|130.9|134.3|131.7|133.37|130.77|0
1670247000000|2022-12-05 13:30:00|133.43|130.83|133.57|130.97|133.67|131.07|133.23|130.63|0
1670247300000|2022-12-05 13:35:00|133.63|131.03|133.9|131.3|134.03|131.43|133.5|130.9|0
1670247600000|2022-12-05 13:40:00|133.96|131.36|134.1|131.5|134.36|131.76|133.56|130.96|0
1670247900000|2022-12-05 13:45:00|134.03|131.43|136.18|133.58|136.18|133.58|133.96|131.36|0
1670248200000|2022-12-05 13:50:00|136.11|133.51|136.52|133.92|136.72|134.12|135.44|132.84|0
1670248500000|2022-12-05 13:55:00|136.59|133.99|136.31|133.71|136.79|134.19|136.18|133.58|0
1670248800000|2022-12-05 14:00:00|136.28|133.68|135.97|133.37|136.65|134.05|135.97|133.37|0
1670249100000|2022-12-05 14:05:00|135.9|133.3|136.64|134.04|136.78|134.18|125.89|123.29|0
1670249400000|2022-12-05 14:10:00|136.58|133.98|136.85|134.25|137.46|134.86|136.58|133.98|0
1670249700000|2022-12-05 14:15:00|136.81|134.21|136.57|133.97|136.81|134.21|136.5|133.9|0
1670250000000|2022-12-05 14:20:00|136.5|133.9|136.77|134.17|136.98|134.38|136.3|133.7|0
1670250300000|2022-12-05 14:25:00|136.98|134.38|137.18|134.58|137.31|134.71|136.77|134.17|0
1670250600000|2022-12-05 14:30:00|137.25|134.65|135.89|133.29|137.52|134.92|135.89|133.29|0
1670250900000|2022-12-05 14:35:00|135.96|133.36|135.08|132.48|136.09|133.49|134.55|131.95|0
1670251200000|2022-12-05 14:40:00|135.01|132.41|136.16|133.56|136.22|133.62|135.01|132.41|0
1670251500000|2022-12-05 14:45:00|136.36|133.76|136.06|133.46|136.95|134.35|135.73|133.13|0
1670251800000|2022-12-05 14:50:00|136.13|133.53|136.94|134.34|137.22|134.62|136|133.4|0
1670252100000|2022-12-05 14:55:00|136.87|134.27|138.84|136.24|138.87|136.27|136.87|134.27|0
1670252400000|2022-12-05 15:00:00|140.57|137.97|140.32|137.72|143.58|140.98|140.04|137.44|0
1670252700000|2022-12-05 15:05:00|140.11|137.51|141.15|138.55|141.36|138.76|139.35|136.75|0
1670253000000|2022-12-05 15:10:00|141.08|138.48|140.18|137.58|141.43|138.83|139.28|136.68|0
1670253300000|2022-12-05 15:15:00|140.25|137.65|140.8|138.2|140.87|138.27|139.83|137.23|0
1670253600000|2022-12-05 15:20:00|140.66|138.06|140.38|137.78|141.56|138.96|140.24|137.64|0
1670253900000|2022-12-05 15:25:00|140.45|137.85|140.38|137.78|140.66|138.06|138.66|136.06|0
1670254200000|2022-12-05 15:30:00|140.45|137.85|139.55|136.95|141.7|139.1|139.41|136.81|0
1670254500000|2022-12-05 15:35:00|139.62|137.02|139.13|136.53|140.03|137.43|139.06|136.46|0
1670254800000|2022-12-05 15:40:00|139.2|136.6|138.51|135.91|139.41|136.81|138.03|135.43|0
1670255100000|2022-12-05 15:45:00|138.44|135.84|138.37|135.77|138.99|136.39|138.1|135.5|0
1670255400000|2022-12-05 15:50:00|138.3|135.7|139.61|137.01|139.81|137.21|138.17|135.57|0
1670255700000|2022-12-05 15:55:00|139.54|136.94|138.28|135.68|139.54|136.94|138.28|135.68|0
1670256000000|2022-12-05 16:00:00|138.07|135.47|138|135.4|138.69|136.09|137.25|134.65|0
1670256300000|2022-12-05 16:05:00|137.94|135.34|137.86|135.26|138.48|135.88|137.73|135.13|0
1670256600000|2022-12-05 16:10:00|137.8|135.2|138|135.4|138|135.4|136.7|134.1|0
1670256900000|2022-12-05 16:15:00|137.86|135.26|139.79|137.19|139.93|137.33|137.73|135.13|0
1670257200000|2022-12-05 16:20:00|139.86|137.26|140.76|138.16|140.97|138.37|139.72|137.12|0
1670257500000|2022-12-05 16:25:00|140.83|138.23|140.18|137.58|141.38|138.78|139.55|136.95|0
1670257800000|2022-12-05 16:30:00|140.11|137.51|142|139.4|142|139.4|140.05|137.45|0
1670258100000|2022-12-05 16:35:00|142.21|139.61|141.65|139.05|142.77|140.17|141.44|138.84|0
1670258400000|2022-12-05 16:40:00|141.72|139.12|141.85|139.25|141.85|139.25|141.16|138.56|0
1670258700000|2022-12-05 16:45:00|141.92|139.32|141.92|139.32|142.13|139.53|141.36|138.76|0
1670259000000|2022-12-05 16:50:00|141.99|139.39|142.76|140.16|142.76|140.16|141.22|138.62|0
1670259300000|2022-12-05 16:55:00|142.83|140.23|144.54|141.94|144.75|142.15|142.83|140.23|0
1670259600000|2022-12-05 17:00:00|144.61|142.01|145.03|142.43|145.62|143.02|143.02|140.42|0
1670259900000|2022-12-05 17:05:00|145.1|142.5|143.96|141.36|145.1|142.5|143.82|141.22|0
1670260200000|2022-12-05 17:10:00|144.03|141.43|143.89|141.29|144.6|142|143.89|141.29|0
1670260500000|2022-12-05 17:15:00|143.96|141.36|143.04|140.44|144.03|141.43|142.89|140.29|0
1670260800000|2022-12-05 17:20:00|142.96|140.36|142.26|139.66|143.21|140.61|142.12|139.52|0
1670261100000|2022-12-05 17:25:00|142.33|139.73|143.28|140.68|143.39|140.79|142.19|139.59|0
1670261400000|2022-12-05 17:30:00|143.31|140.71|145.16|142.56|145.38|142.78|143.03|140.43|0
1670261700000|2022-12-05 17:35:00|145.23|142.63|144.87|142.27|145.31|142.71|144.16|141.56|0
1670262000000|2022-12-05 17:40:00|144.95|142.35|145.52|142.92|145.73|143.13|144.87|142.27|0
1670262300000|2022-12-05 17:45:00|145.59|142.99|145.01|142.41|145.66|143.06|144.51|141.91|0
1670262600000|2022-12-05 17:50:00|144.94|142.34|146.16|143.56|146.16|143.56|144.94|142.34|0
1670262900000|2022-12-05 17:55:00|146.09|143.49|146.3|143.7|146.45|143.85|145.51|142.91|0
1670263200000|2022-12-05 18:00:00|146.23|143.63|146.59|143.99|146.59|143.99|145.36|142.76|0
1670263500000|2022-12-05 18:05:00|146.51|143.91|145.69|143.09|146.87|144.27|145.22|142.62|0
1670263800000|2022-12-05 18:10:00|145.65|143.05|144.79|142.19|145.79|143.19|144.72|142.12|0
1670264100000|2022-12-05 18:15:00|144.86|142.26|144.35|141.75|145.07|142.47|144.14|141.54|0
1670264400000|2022-12-05 18:20:00|144.42|141.82|146|143.4|146|143.4|144.42|141.82|0
1670264700000|2022-12-05 18:25:00|145.93|143.33|145.71|143.11|146.57|143.97|145.57|142.97|0
1670265000000|2022-12-05 18:30:00|145.64|143.04|145.13|142.53|145.85|143.25|144.99|142.39|0
1670265300000|2022-12-05 18:35:00|145.06|142.46|144.49|141.89|145.42|142.82|144.27|141.67|0
1670265600000|2022-12-05 18:40:00|144.41|141.81|145.63|143.03|146.06|143.46|144.13|141.53|0
1670265900000|2022-12-05 18:45:00|145.56|142.96|145.84|143.24|146.06|143.46|145.48|142.88|0
1670266200000|2022-12-05 18:50:00|145.92|143.32|146.71|144.11|147.43|144.83|145.92|143.32|0
1670266500000|2022-12-05 18:55:00|146.78|144.18|149.11|146.51|149.33|146.73|146.78|144.18|0
1670266800000|2022-12-05 19:00:00|149.25|146.65|150.05|147.45|151.01|148.41|148.81|146.21|0
1670267100000|2022-12-05 19:05:00|149.98|147.38|149.76|147.16|150.13|147.53|149.47|146.87|0
1670267400000|2022-12-05 19:10:00|149.68|147.08|147.71|145.11|149.68|147.08|147.71|145.11|0
1670267700000|2022-12-05 19:15:00|147.64|145.04|148.88|146.28|148.88|146.28|147.64|145.04|0
1670268000000|2022-12-05 19:20:00|148.81|146.21|149.83|147.23|150.12|147.52|148.66|146.06|0
1670268300000|2022-12-05 19:25:00|149.9|147.3|150.12|147.52|150.57|147.97|149.17|146.57|0
1670268600000|2022-12-05 19:30:00|150.2|147.6|150.93|148.33|151.16|148.56|150.2|147.6|0
1670268900000|2022-12-05 19:35:00|151.01|148.41|150.71|148.11|151.08|148.48|150.12|147.52|0
1670269200000|2022-12-05 19:40:00|150.78|148.18|151.29|148.69|151.89|149.29|150.57|147.97|0
1670269500000|2022-12-05 19:45:00|151.36|148.76|151.29|148.69|152.48|149.88|151.29|148.69|0
1670269800000|2022-12-05 19:50:00|151.14|148.54|150.84|148.24|151.29|148.69|150.47|147.87|0
1670270100000|2022-12-05 19:55:00|150.77|148.17|150.32|147.72|151.58|148.98|150.03|147.43|0
1670270400000|2022-12-05 20:00:00|150.47|147.87|149.73|147.13|150.69|148.09|149.66|147.06|0
1670270700000|2022-12-05 20:05:00|149.81|147.21|149.66|147.06|151.13|148.53|149.22|146.62|0
1670271000000|2022-12-05 20:10:00|149.73|147.13|149|146.4|150.54|147.94|148.78|146.18|0
1670271300000|2022-12-05 20:15:00|148.92|146.32|150.02|147.42|150.39|147.79|148.7|146.1|0
1670271600000|2022-12-05 20:20:00|149.98|147.38|149.87|147.27|150.46|147.86|149.47|146.87|0
1670271900000|2022-12-05 20:25:00|149.8|147.2|150.97|148.37|151.2|148.6|149.8|147.2|0
1670272200000|2022-12-05 20:30:00|151.05|148.45|148.12|145.52|151.05|148.45|147.97|145.37|0
1670272500000|2022-12-05 20:35:00|147.97|145.37|148.34|145.74|148.63|146.03|146.73|144.13|0
1670272800000|2022-12-05 20:40:00|148.41|145.81|148.19|145.59|149.37|146.77|148.12|145.52|0
1670273100000|2022-12-05 20:45:00|148.26|145.66|148.26|145.66|149.22|146.62|147.6|145|0
1670273400000|2022-12-05 20:50:00|148.45|145.85|147.02|144.42|148.99|146.39|147.02|144.42|0
1670273700000|2022-12-05 20:55:00|146.8|144.2|146.58|143.98|147.16|144.56|145.86|143.26|0
1670274000000|2022-12-05 21:00:00|146.22|143.62|146.72|144.12|146.87|144.27|145.64|143.04|0
1670274300000|2022-12-05 21:05:00|146.65|144.05|146.86|144.26|147.73|145.13|146.36|143.76|0
1670274600000|2022-12-05 21:10:00|146.94|144.34|147.3|144.7|147.44|144.84|146.36|143.76|0
1670274900000|2022-12-05 21:15:00|147.47|144.67|147.47|144.67|147.54|144.74|147.4|144.6|0
1670275200000|2022-12-05 21:20:00|147.4|144.6|147.1|144.3|147.47|144.67|147.1|144.3|0
1670275500000|2022-12-05 21:25:00|147.03|144.23|146.81|144.01|147.03|144.23|146.59|143.79|0
1670275800000|2022-12-05 21:30:00|146.88|144.08|146.52|143.72|146.95|144.15|146.52|143.72|0
1670276100000|2022-12-05 21:35:00|146.45|143.65|146.59|143.79|146.73|143.93|146.45|143.65|0
1670276400000|2022-12-05 21:40:00|146.63|143.83|146.22|143.42|146.63|143.83|146.22|143.42|0
1670276700000|2022-12-05 21:45:00|146.15|143.35|146.15|143.35|146.44|143.64|146.15|143.35|0
1670277000000|2022-12-05 21:50:00|146.19|143.39|146.15|143.35|146.22|143.42|146.08|143.28|0
1670277300000|2022-12-05 21:55:00|146.08|143.28|146.11|143.31|146.29|143.49|146.07|143.27|0
1670277600000|2022-12-05 22:00:00|146.14|143.34|146.22|143.42|146.27|143.47|146.14|143.34|0
1670277900000|2022-12-05 22:05:00|146.21|143.41|146.21|143.41|146.31|143.51|146.16|143.36|0
1670278200000|2022-12-05 22:10:00|146.22|143.42|146.2|143.4|146.28|143.48|146.17|143.37|0
1670278500000|2022-12-05 22:15:00|146.28|143.48|146.19|143.39|146.28|143.48|146.19|143.39|0
1670278800000|2022-12-05 22:20:00|146.26|143.46|146.13|143.33|146.27|143.47|146.13|143.33|0
1670279100000|2022-12-05 22:25:00|146.16|143.36|146.11|143.31|146.21|143.41|146.04|143.24|0
1670279400000|2022-12-05 22:30:00|146.1|143.3|146.18|143.38|146.2|143.4|146.08|143.28|0
1670279700000|2022-12-05 22:35:00|146.19|143.39|146.28|143.48|146.3|143.5|146.19|143.39|0
1670280000000|2022-12-05 22:40:00|146.29|143.49|146.29|143.49|146.29|143.49|146.17|143.37|0
1670280300000|2022-12-05 22:45:00|146.21|143.41|146.29|143.49|146.3|143.5|146.21|143.41|0
1670280600000|2022-12-05 22:50:00|146.26|143.46|146.05|143.25|146.26|143.46|145.92|143.12|0
1670280900000|2022-12-05 22:55:00|146|143.2|146.04|143.24|146.08|143.28|145.93|143.13|0
1670281200000|2022-12-05 23:00:00|146.05|143.25|146.26|143.46|146.55|143.75|146.05|143.25|0
1670281500000|2022-12-05 23:05:00|146.19|143.39|146.26|143.46|146.48|143.68|146.12|143.32|0
1670281800000|2022-12-05 23:10:00|146.22|143.42|145.36|142.56|146.26|143.46|145.25|142.45|0
1670282100000|2022-12-05 23:15:00|145.32|142.52|145.68|142.88|145.75|142.95|145.1|142.3|0
1670282400000|2022-12-05 23:20:00|145.6|142.8|145.39|142.59|146.18|143.38|145.39|142.59|0
1670282700000|2022-12-05 23:25:00|145.46|142.66|145.21|142.41|145.67|142.87|145.03|142.23|0
1670283000000|2022-12-05 23:30:00|145.24|142.44|145.31|142.51|145.53|142.73|145.17|142.37|0
1670283300000|2022-12-05 23:35:00|145.28|142.48|145.24|142.44|145.45|142.65|145.24|142.44|0
1670283600000|2022-12-05 23:40:00|145.31|142.51|145.31|142.51|145.31|142.51|144.95|142.15|0
1670283900000|2022-12-05 23:45:00|145.23|142.43|145.02|142.22|145.23|142.43|144.94|142.14|0
1670284200000|2022-12-05 23:50:00|144.94|142.14|145.23|142.43|145.34|142.54|144.94|142.14|0
1670284500000|2022-12-05 23:55:00|145.16|142.36|145.55|142.75|145.59|142.79|145.16|142.36|0
1670284800000|2022-12-06 00:00:00|145.51|142.71|145.08|142.28|145.51|142.71|144.87|142.07|0
1670285100000|2022-12-06 00:05:00|145.15|142.35|144.94|142.14|145.37|142.57|144.94|142.14|0
1670285400000|2022-12-06 00:10:00|145.01|142.21|144.93|142.13|145.19|142.39|144.93|142.13|0
1670285700000|2022-12-06 00:15:00|144.86|142.06|144.86|142.06|145.15|142.35|144.79|141.99|0
1670286000000|2022-12-06 00:20:00|144.79|141.99|144.64|141.84|144.93|142.13|144.5|141.7|0
1670286300000|2022-12-06 00:25:00|144.57|141.77|144.61|141.81|144.71|141.91|144.43|141.63|0
1670286600000|2022-12-06 00:30:00|144.57|141.77|144.64|141.84|144.64|141.84|144.42|141.62|0
1670286900000|2022-12-06 00:35:00|144.57|141.77|144.78|141.98|144.85|142.05|144.49|141.69|0
1670287200000|2022-12-06 00:40:00|144.82|142.02|145.14|142.34|145.28|142.48|144.82|142.02|0
1670287500000|2022-12-06 00:45:00|145.21|142.41|145.13|142.33|145.28|142.48|145.06|142.26|0
1670287800000|2022-12-06 00:50:00|145.2|142.4|145.42|142.62|145.42|142.62|145.06|142.26|0
1670288100000|2022-12-06 00:55:00|145.49|142.69|144.84|142.04|145.49|142.69|144.84|142.04|0
1670288400000|2022-12-06 01:00:00|144.77|141.97|144.62|141.82|144.84|142.04|144.55|141.75|0
1670288700000|2022-12-06 01:05:00|144.55|141.75|144.91|142.11|144.98|142.18|144.41|141.61|0
1670289000000|2022-12-06 01:10:00|144.95|142.15|144.41|141.61|144.98|142.18|144.19|141.39|0
1670289300000|2022-12-06 01:15:00|144.33|141.53|144.26|141.46|144.44|141.64|144.12|141.32|0
1670289600000|2022-12-06 01:20:00|144.33|141.53|144.11|141.31|144.33|141.53|143.83|141.03|0
1670289900000|2022-12-06 01:25:00|143.97|141.17|144.47|141.67|144.54|141.74|143.9|141.1|0
1670290200000|2022-12-06 01:30:00|144.54|141.74|144.29|141.49|144.61|141.81|144.18|141.38|0
1670290500000|2022-12-06 01:35:00|144.4|141.6|143.82|141.02|144.47|141.67|143.61|140.81|0
1670290800000|2022-12-06 01:40:00|143.79|140.99|143.96|141.16|144.11|141.31|143.68|140.88|0
1670291100000|2022-12-06 01:45:00|143.89|141.09|144.32|141.52|144.39|141.59|143.75|140.95|0
1670291400000|2022-12-06 01:50:00|144.39|141.59|144.46|141.66|144.6|141.8|144.17|141.37|0
1670291700000|2022-12-06 01:55:00|144.53|141.73|144.67|141.87|144.82|142.02|144.53|141.73|0
1670292000000|2022-12-06 02:00:00|144.74|141.94|144.45|141.65|144.89|142.09|144.45|141.65|0
1670292300000|2022-12-06 02:05:00|144.38|141.58|144.45|141.65|144.6|141.8|144.31|141.51|0
1670292600000|2022-12-06 02:10:00|144.49|141.69|143.95|141.15|144.52|141.72|143.95|141.15|0
1670292900000|2022-12-06 02:15:00|143.99|141.19|143.88|141.08|144.13|141.33|143.66|140.86|0
1670293200000|2022-12-06 02:20:00|143.95|141.15|144.3|141.5|144.3|141.5|143.88|141.08|0
1670293500000|2022-12-06 02:25:00|144.23|141.43|144.66|141.86|144.66|141.86|144.23|141.43|0
1670293800000|2022-12-06 02:30:00|144.59|141.79|144.44|141.64|144.87|142.07|144.37|141.57|0
1670294100000|2022-12-06 02:35:00|144.51|141.71|144.73|141.93|144.94|142.14|144.37|141.57|0
1670294400000|2022-12-06 02:40:00|144.69|141.89|144.79|141.99|144.8|142|144.51|141.71|0
1670294700000|2022-12-06 02:45:00|144.72|141.92|144.65|141.85|144.87|142.07|144.51|141.71|0
1670295000000|2022-12-06 02:50:00|144.72|141.92|144.58|141.78|144.86|142.06|144.54|141.74|0
1670295300000|2022-12-06 02:55:00|144.5|141.7|144.86|142.06|144.93|142.13|144.5|141.7|0
1670295600000|2022-12-06 03:00:00|144.79|141.99|144.79|141.99|144.93|142.13|144.57|141.77|0
1670295900000|2022-12-06 03:05:00|144.71|141.91|144.5|141.7|144.71|141.91|144.43|141.63|0
1670296200000|2022-12-06 03:10:00|144.53|141.73|144.35|141.55|144.57|141.77|144.28|141.48|0
1670296500000|2022-12-06 03:15:00|144.28|141.48|144.56|141.76|144.56|141.76|144.21|141.41|0
1670296800000|2022-12-06 03:20:00|144.64|141.84|144.63|141.83|144.74|141.94|144.56|141.76|0
1670297100000|2022-12-06 03:25:00|144.71|141.91|144.85|142.05|144.85|142.05|144.63|141.83|0
1670297400000|2022-12-06 03:30:00|144.77|141.97|145.2|142.4|145.2|142.4|144.77|141.97|0
1670297700000|2022-12-06 03:35:00|145.13|142.33|145.2|142.4|145.2|142.4|144.99|142.19|0
1670298000000|2022-12-06 03:40:00|145.17|142.37|145.41|142.61|145.7|142.9|145.17|142.37|0
1670298300000|2022-12-06 03:45:00|145.34|142.54|145.05|142.25|145.41|142.61|145.05|142.25|0
1670298600000|2022-12-06 03:50:00|145.12|142.32|145.12|142.32|145.34|142.54|145.05|142.25|0
1670298900000|2022-12-06 03:55:00|145.19|142.39|144.83|142.03|145.19|142.39|144.76|141.96|0
1670299200000|2022-12-06 04:00:00|144.8|142|144.97|142.17|145.05|142.25|144.69|141.89|0
1670299500000|2022-12-06 04:05:00|145.05|142.25|144.9|142.1|145.19|142.39|144.76|141.96|0
1670299800000|2022-12-06 04:10:00|144.97|142.17|145.19|142.39|145.33|142.53|144.9|142.1|0
1670300100000|2022-12-06 04:15:00|145.15|142.35|145.33|142.53|145.4|142.6|145.11|142.31|0
1670300400000|2022-12-06 04:20:00|145.25|142.45|145.32|142.52|145.33|142.53|144.97|142.17|0
1670300700000|2022-12-06 04:25:00|145.29|142.49|145.29|142.49|145.47|142.67|145.18|142.38|0
1670301000000|2022-12-06 04:30:00|145.32|142.52|145.68|142.88|145.83|143.03|145.22|142.42|0
1670301300000|2022-12-06 04:35:00|145.65|142.85|145.61|142.81|145.75|142.95|145.53|142.73|0
1670301600000|2022-12-06 04:40:00|145.68|142.88|145.82|143.02|145.82|143.02|145.53|142.73|0
1670301900000|2022-12-06 04:45:00|145.89|143.09|145.96|143.16|145.96|143.16|145.6|142.8|0
1670302200000|2022-12-06 04:50:00|145.93|143.13|145.82|143.02|146.11|143.31|145.75|142.95|0
1670302500000|2022-12-06 04:55:00|145.74|142.94|145.89|143.09|145.89|143.09|145.67|142.87|0
1670302800000|2022-12-06 05:00:00|145.81|143.01|146.1|143.3|146.25|143.45|145.81|143.01|0
1670303100000|2022-12-06 05:05:00|146.14|143.34|145.52|142.72|146.24|143.44|145.52|142.72|0
1670303400000|2022-12-06 05:10:00|145.59|142.79|146.06|143.26|146.1|143.3|145.52|142.72|0
1670303700000|2022-12-06 05:15:00|146.17|143.37|145.59|142.79|146.17|143.37|145.59|142.79|0
1670304000000|2022-12-06 05:20:00|145.66|142.86|145.66|142.86|145.8|143|145.51|142.71|0
1670304300000|2022-12-06 05:25:00|145.73|142.93|146.16|143.36|146.23|143.43|145.66|142.86|0
1670304600000|2022-12-06 05:30:00|146.23|143.43|146.23|143.43|146.59|143.79|146.01|143.21|0
1670304900000|2022-12-06 05:35:00|146.2|143.4|146.66|143.86|146.66|143.86|146.16|143.36|0
1670305200000|2022-12-06 05:40:00|146.59|143.79|146.73|143.93|146.95|144.15|146.59|143.79|0
1670305500000|2022-12-06 05:45:00|146.7|143.9|146.51|143.71|146.73|143.93|146.3|143.5|0
1670305800000|2022-12-06 05:50:00|146.59|143.79|146.37|143.57|146.59|143.79|146.15|143.35|0
1670306100000|2022-12-06 05:55:00|146.33|143.53|145.93|143.13|146.33|143.53|145.93|143.13|0
1670306400000|2022-12-06 06:00:00|146|143.2|146|143.2|146.44|143.64|146|143.2|0
1670306700000|2022-12-06 06:05:00|145.93|143.13|146.21|143.41|146.29|143.49|145.93|143.13|0
1670307000000|2022-12-06 06:10:00|146.29|143.49|146.79|143.99|146.94|144.14|146.29|143.49|0
1670307300000|2022-12-06 06:15:00|146.83|144.03|146.79|143.99|146.86|144.06|146.5|143.7|0
1670307600000|2022-12-06 06:20:00|146.86|144.06|146.79|143.99|147.08|144.28|146.72|143.92|0
1670307900000|2022-12-06 06:25:00|146.86|144.06|146.64|143.84|146.86|144.06|146.5|143.7|0
1670308200000|2022-12-06 06:30:00|146.57|143.77|146.64|143.84|146.71|143.91|146.49|143.69|0
1670308500000|2022-12-06 06:35:00|146.71|143.91|146.27|143.47|146.78|143.98|146.13|143.33|0
1670308800000|2022-12-06 06:40:00|146.35|143.55|145.98|143.18|146.35|143.55|145.98|143.18|0
1670309100000|2022-12-06 06:45:00|146.05|143.25|146.49|143.69|146.49|143.69|146.05|143.25|0
1670309400000|2022-12-06 06:50:00|146.63|143.83|146.77|143.97|146.77|143.97|146.41|143.61|0
1670309700000|2022-12-06 06:55:00|146.85|144.05|146.34|143.54|147.06|144.26|146.26|143.46|0
1670310000000|2022-12-06 07:00:00|146.41|143.61|147.06|144.26|147.57|144.77|146.19|143.39|0
1670310300000|2022-12-06 07:05:00|147.13|144.33|146.84|144.04|147.35|144.55|146.84|144.04|0
1670310600000|2022-12-06 07:10:00|146.77|143.97|146.48|143.68|146.98|144.18|146.48|143.68|0
1670310900000|2022-12-06 07:15:00|146.55|143.75|146.84|144.04|147.05|144.25|146.55|143.75|0
1670311200000|2022-12-06 07:20:00|146.91|144.11|146.25|143.45|146.98|144.18|146.25|143.45|0
1670311500000|2022-12-06 07:25:00|146.33|143.53|146.54|143.74|146.54|143.74|146.25|143.45|0
1670311800000|2022-12-06 07:30:00|146.47|143.67|146.43|143.63|146.61|143.81|146.18|143.38|0
1670312100000|2022-12-06 07:35:00|146.39|143.59|146.03|143.23|146.61|143.81|145.67|142.87|0
1670312400000|2022-12-06 07:40:00|146.1|143.3|146.03|143.23|146.1|143.3|145.74|142.94|0
1670312700000|2022-12-06 07:45:00|146.1|143.3|146.46|143.66|146.53|143.73|146.03|143.23|0
1670313000000|2022-12-06 07:50:00|146.53|143.73|146.31|143.51|146.53|143.73|146.1|143.3|0
1670313300000|2022-12-06 07:55:00|146.38|143.58|146.38|143.58|146.42|143.62|145.88|143.08|0
1670313600000|2022-12-06 08:00:00|146.53|143.73|145.37|142.57|146.74|143.94|145.15|142.35|0
1670313900000|2022-12-06 08:05:00|145.34|142.74|144.91|142.31|145.49|142.89|144.76|142.16|0
1670314200000|2022-12-06 08:10:00|144.84|142.24|144.83|142.23|145.27|142.67|144.76|142.16|0
1670314500000|2022-12-06 08:15:00|144.69|142.09|144.98|142.38|144.98|142.38|144.26|141.66|0
1670314800000|2022-12-06 08:20:00|144.9|142.3|146.05|143.45|146.27|143.67|144.9|142.3|0
1670315100000|2022-12-06 08:25:00|146.13|143.53|146.81|144.21|146.85|144.25|145.84|143.24|0
1670315400000|2022-12-06 08:30:00|146.85|144.25|147.65|145.05|148.23|145.63|146.85|144.25|0
1670315700000|2022-12-06 08:35:00|147.57|144.97|146.55|143.95|147.72|145.12|146.55|143.95|0
1670316000000|2022-12-06 08:40:00|146.52|143.92|144.46|141.86|146.52|143.92|144.07|141.47|0
1670316300000|2022-12-06 08:45:00|144.39|141.79|144.46|141.86|144.6|142|143.96|141.36|0
1670316600000|2022-12-06 08:50:00|144.43|141.83|144.17|141.57|144.46|141.86|143.81|141.21|0
1670316900000|2022-12-06 08:55:00|144.14|141.54|143.88|141.28|144.17|141.57|143.46|140.86|0
1670317200000|2022-12-06 09:00:00|143.95|141.35|144.38|141.78|144.6|142|143.74|141.14|0
1670317500000|2022-12-06 09:05:00|144.45|141.85|144.16|141.56|144.52|141.92|144.02|141.42|0
1670317800000|2022-12-06 09:10:00|144.24|141.64|145.02|142.42|145.17|142.57|143.95|141.35|0
1670318100000|2022-12-06 09:15:00|145.09|142.49|144.45|141.85|145.24|142.64|144.41|141.81|0
1670318400000|2022-12-06 09:20:00|144.37|141.77|144.09|141.49|144.95|142.35|143.94|141.34|0
1670318700000|2022-12-06 09:25:00|144.16|141.56|144.48|141.88|144.66|142.06|144.16|141.56|0
1670319000000|2022-12-06 09:30:00|144.44|141.84|144.73|142.13|145.52|142.92|144.08|141.48|0
1670319300000|2022-12-06 09:35:00|144.65|142.05|144.37|141.77|144.8|142.2|144.08|141.48|0
1670319600000|2022-12-06 09:40:00|144.4|141.8|144.51|141.91|144.58|141.98|144.08|141.48|0
1670319900000|2022-12-06 09:45:00|144.54|141.94|144.58|141.98|144.86|142.26|144.51|141.91|0
1670320200000|2022-12-06 09:50:00|144.5|141.9|144.54|141.94|145.08|142.48|144.43|141.83|0
1670320500000|2022-12-06 09:55:00|144.5|141.9|146.08|143.48|146.3|143.7|144.29|141.69|0
1670320800000|2022-12-06 10:00:00|146.16|143.56|146.37|143.77|146.66|144.06|145.98|143.38|0
1670321100000|2022-12-06 10:05:00|146.23|143.63|146.51|143.91|146.55|143.95|146.08|143.48|0
1670321400000|2022-12-06 10:10:00|146.55|143.95|146.58|143.98|147.02|144.42|146.44|143.84|0
1670321700000|2022-12-06 10:15:00|146.51|143.91|147.23|144.63|147.31|144.71|146.37|143.77|0
1670322000000|2022-12-06 10:20:00|147.16|144.56|147.52|144.92|147.67|145.07|147.16|144.56|0
1670322300000|2022-12-06 10:25:00|147.59|144.99|148.61|146.01|148.62|146.02|147.45|144.85|0
1670322600000|2022-12-06 10:30:00|148.69|146.09|147.95|145.35|149.13|146.53|147.88|145.28|0
1670322900000|2022-12-06 10:35:00|148.03|145.43|147.66|145.06|148.54|145.94|147.66|145.06|0
1670323200000|2022-12-06 10:40:00|147.59|144.99|147.51|144.91|148.1|145.5|147.51|144.91|0
1670323500000|2022-12-06 10:45:00|147.59|144.99|147.51|144.91|147.73|145.13|147.44|144.84|0
1670323800000|2022-12-06 10:50:00|147.58|144.98|146.2|143.6|147.58|144.98|146.06|143.46|0
1670324100000|2022-12-06 10:55:00|146.13|143.53|147|144.4|147|144.4|146.06|143.46|0
1670324400000|2022-12-06 11:00:00|146.92|144.32|147.14|144.54|147.21|144.61|146.71|144.11|0
1670324700000|2022-12-06 11:05:00|147.11|144.51|147.21|144.61|147.28|144.68|146.7|144.1|0
1670325000000|2022-12-06 11:10:00|147.36|144.76|148.08|145.48|148.08|145.48|147.28|144.68|0
1670325300000|2022-12-06 11:15:00|148.16|145.56|147.79|145.19|148.16|145.56|147.57|144.97|0
1670325600000|2022-12-06 11:20:00|147.86|145.26|147.64|145.04|147.93|145.33|147.28|144.68|0
1670325900000|2022-12-06 11:25:00|147.71|145.11|147.35|144.75|147.86|145.26|147.27|144.67|0
1670326200000|2022-12-06 11:30:00|147.38|144.78|146.47|143.87|147.42|144.82|146.47|143.87|0
1670326500000|2022-12-06 11:35:00|146.55|143.95|146.98|144.38|147.2|144.6|146.4|143.8|0
1670326800000|2022-12-06 11:40:00|147.05|144.45|146.98|144.38|147.2|144.6|146.69|144.09|0
1670327100000|2022-12-06 11:45:00|146.94|144.34|146.83|144.23|147.27|144.67|146.76|144.16|0
1670327400000|2022-12-06 11:50:00|146.9|144.3|146.9|144.3|147.34|144.74|146.76|144.16|0
1670327700000|2022-12-06 11:55:00|146.83|144.23|146.32|143.72|146.97|144.37|146.18|143.58|0
1670328000000|2022-12-06 12:00:00|146.39|143.79|145.78|143.18|146.61|144.01|145.74|143.14|0
1670328300000|2022-12-06 12:05:00|145.81|143.21|145.45|142.85|145.81|143.21|145.31|142.71|0
1670328600000|2022-12-06 12:10:00|145.38|142.78|144.94|142.34|145.38|142.78|144.8|142.2|0
1670328900000|2022-12-06 12:15:00|144.87|142.27|145.52|142.92|145.52|142.92|144.73|142.13|0
1670329200000|2022-12-06 12:20:00|145.44|142.84|145.37|142.77|145.88|143.28|145.01|142.41|0
1670329500000|2022-12-06 12:25:00|145.44|142.84|145.01|142.41|145.8|143.2|144.79|142.19|0
1670329800000|2022-12-06 12:30:00|145.08|142.48|145.08|142.48|145.15|142.55|144.79|142.19|0
1670330100000|2022-12-06 12:35:00|145.15|142.55|145.22|142.62|145.51|142.91|145.08|142.48|0
1670330400000|2022-12-06 12:40:00|145.15|142.55|146.01|143.41|146.15|143.55|145.15|142.55|0
1670330700000|2022-12-06 12:45:00|145.94|143.34|146.44|143.84|146.51|143.91|145.86|143.26|0
1670331000000|2022-12-06 12:50:00|146.37|143.77|146.01|143.41|146.51|143.91|145.86|143.26|0
1670331300000|2022-12-06 12:55:00|146.08|143.48|146.58|143.98|146.65|144.05|145.86|143.26|0
1670331600000|2022-12-06 13:00:00|146.65|144.05|146.94|144.34|147.16|144.56|146.51|143.91|0
1670331900000|2022-12-06 13:05:00|147.01|144.41|148.25|145.65|148.32|145.72|147.01|144.41|0
1670332200000|2022-12-06 13:10:00|148.32|145.72|148.98|146.38|149.35|146.75|148.25|145.65|0
1670332500000|2022-12-06 13:15:00|148.91|146.31|147.15|144.55|148.91|146.31|147.08|144.48|0
1670332800000|2022-12-06 13:20:00|147.08|144.48|146.21|143.61|147.08|144.48|146.06|143.46|0
1670333100000|2022-12-06 13:25:00|146.28|143.68|146.5|143.9|146.71|144.11|146.21|143.61|0
1670333400000|2022-12-06 13:30:00|146.57|143.97|146.28|143.68|146.86|144.26|145.84|143.24|0
1670333700000|2022-12-06 13:35:00|146.35|143.75|147.07|144.47|147.22|144.62|145.91|143.31|0
1670334000000|2022-12-06 13:40:00|147.04|144.44|147.43|144.83|147.43|144.83|146.85|144.25|0
1670334300000|2022-12-06 13:45:00|147.36|144.76|148.82|146.22|148.82|146.22|146.92|144.32|0
1670334600000|2022-12-06 13:50:00|148.86|146.26|148.08|145.48|149.04|146.44|147.94|145.34|0
1670334900000|2022-12-06 13:55:00|148.01|145.41|146.12|143.52|148.08|145.48|146.05|143.45|0
1670335200000|2022-12-06 14:00:00|146.05|143.45|146.41|143.81|146.56|143.96|145.83|143.23|0
1670335500000|2022-12-06 14:05:00|146.48|143.88|146.26|143.66|146.63|144.03|146.12|143.52|0
1670335800000|2022-12-06 14:10:00|146.19|143.59|145.54|142.94|146.7|144.1|145.54|142.94|0
1670336100000|2022-12-06 14:15:00|145.46|142.86|146.11|143.51|146.19|143.59|145.18|142.58|0
1670336400000|2022-12-06 14:20:00|145.97|143.37|146.33|143.73|146.4|143.8|145.68|143.08|0
1670336700000|2022-12-06 14:25:00|146.47|143.87|146.98|144.38|147.13|144.53|145.97|143.37|0
1670337000000|2022-12-06 14:30:00|146.84|144.24|146.25|143.65|147.42|144.82|145.46|142.86|0
1670337300000|2022-12-06 14:35:00|146.47|143.87|147.27|144.67|147.34|144.74|145.67|143.07|0
1670337600000|2022-12-06 14:40:00|147.2|144.6|150.65|148.05|150.65|148.05|146.98|144.38|0
1670337900000|2022-12-06 14:45:00|150.8|148.2|149.32|146.72|152.37|149.77|149.17|146.57|0
1670338200000|2022-12-06 14:50:00|149.47|146.87|151.69|149.09|151.77|149.17|149.39|146.79|0
1670338500000|2022-12-06 14:55:00|151.77|149.17|153.57|150.97|153.69|151.09|151.39|148.79|0
1670338800000|2022-12-06 15:00:00|153.72|151.12|155.16|152.56|155.31|152.71|152.82|150.22|0
1670339100000|2022-12-06 15:05:00|155.24|152.64|155.77|153.17|157.23|154.63|154.86|152.26|0
1670339400000|2022-12-06 15:10:00|155.73|153.13|156.2|153.6|156.89|154.29|152.89|150.29|0
1670339700000|2022-12-06 15:15:00|156.28|153.68|155.81|153.21|157.12|154.52|155.81|153.21|0
1670340000000|2022-12-06 15:20:00|155.97|153.37|155.35|152.75|156.81|154.21|155.2|152.6|0
1670340300000|2022-12-06 15:25:00|155.2|152.6|157.58|154.98|157.81|155.21|154.97|152.37|0
1670340600000|2022-12-06 15:30:00|157.65|155.05|157.73|155.13|158.12|155.52|156.88|154.28|0
1670340900000|2022-12-06 15:35:00|157.88|155.28|159.28|156.68|159.59|156.99|156.96|154.36|0
1670341200000|2022-12-06 15:40:00|159.2|156.6|157.65|155.05|160.68|158.08|157.49|154.89|0
1670341500000|2022-12-06 15:45:00|157.57|154.97|157.57|154.97|157.72|155.12|156.95|154.35|0
1670341800000|2022-12-06 15:50:00|157.72|155.12|158.26|155.66|158.34|155.74|156.95|154.35|0
1670342100000|2022-12-06 15:55:00|158.18|155.58|158.88|156.28|159.35|156.75|157.95|155.35|0
1670342400000|2022-12-06 16:00:00|158.84|156.24|159.58|156.98|159.74|157.14|157.61|155.01|0
1670342700000|2022-12-06 16:05:00|159.54|156.94|159.73|157.13|159.89|157.29|158.33|155.73|0
1670343000000|2022-12-06 16:10:00|159.65|157.05|159.42|156.82|159.65|157.05|157.63|155.03|0
1670343300000|2022-12-06 16:15:00|159.49|156.89|160.35|157.75|161.45|158.85|159.49|156.89|0
1670343600000|2022-12-06 16:20:00|160.43|157.83|158.63|156.03|160.43|157.83|158.48|155.88|0
1670343900000|2022-12-06 16:25:00|158.71|156.11|158.79|156.19|159.76|157.16|158.48|155.88|0
1670344200000|2022-12-06 16:30:00|158.87|156.27|158.32|155.72|159.49|156.89|157.55|154.95|0
1670344500000|2022-12-06 16:35:00|158.63|156.03|159.33|156.73|159.87|157.27|157.7|155.1|0
1670344800000|2022-12-06 16:40:00|159.25|156.65|158.78|156.18|160.11|157.51|158.78|156.18|0
1670345100000|2022-12-06 16:45:00|158.94|156.34|158.55|155.95|159.01|156.41|158.08|155.48|0
1670345400000|2022-12-06 16:50:00|158.78|156.18|160.18|157.58|160.26|157.66|158.08|155.48|0
1670345700000|2022-12-06 16:55:00|160.1|157.5|159.86|157.26|160.73|158.13|158.62|156.02|0
1670346000000|2022-12-06 17:00:00|159.94|157.34|159.16|156.56|160.02|157.42|158.69|156.09|0
1670346300000|2022-12-06 17:05:00|159.24|156.64|159.24|156.64|159.7|157.1|158.31|155.71|0
1670346600000|2022-12-06 17:10:00|159.16|156.56|160.25|157.65|160.25|157.65|159.16|156.56|0
1670346900000|2022-12-06 17:15:00|160.01|157.41|163.32|160.72|163.32|160.72|159.86|157.26|0
1670347200000|2022-12-06 17:20:00|163.08|160.48|161.79|159.19|163.24|160.64|161.23|158.63|0
1670347500000|2022-12-06 17:25:00|161.71|159.11|161.31|158.71|162.03|159.43|160.92|158.32|0
1670347800000|2022-12-06 17:30:00|161.39|158.79|161|158.4|162.18|159.58|160.92|158.32|0
1670348100000|2022-12-06 17:35:00|161.08|158.48|161.78|159.18|162.26|159.66|161.08|158.48|0
1670348400000|2022-12-06 17:40:00|161.7|159.1|161.62|159.02|162.49|159.89|161.31|158.71|0
1670348700000|2022-12-06 17:45:00|161.7|159.1|161.86|159.26|162.57|159.97|161.62|159.02|0
1670349000000|2022-12-06 17:50:00|162.01|159.41|162.09|159.49|162.88|160.28|161.7|159.1|0
1670349300000|2022-12-06 17:55:00|162.25|159.65|163.12|160.52|163.68|161.08|162.17|159.57|0
1670349600000|2022-12-06 18:00:00|163.2|160.6|163.35|160.75|163.83|161.23|162.33|159.73|0
1670349900000|2022-12-06 18:05:00|163.43|160.83|165.75|163.15|165.75|163.15|163.28|160.68|0
1670350200000|2022-12-06 18:10:00|165.83|163.23|164.79|162.19|166.15|163.55|164.79|162.19|0
1670350500000|2022-12-06 18:15:00|164.95|162.35|165.26|162.66|165.27|162.67|164.31|161.71|0
1670350800000|2022-12-06 18:20:00|165.18|162.58|166.07|163.47|166.15|163.55|164.86|162.26|0
1670351100000|2022-12-06 18:25:00|166.15|163.55|166.63|164.03|167.03|164.43|166.07|163.47|0
1670351400000|2022-12-06 18:30:00|166.79|164.19|165.06|162.46|167.11|164.51|164.9|162.3|0
1670351700000|2022-12-06 18:35:00|165.14|162.54|164.58|161.98|165.14|162.54|164.18|161.58|0
1670352000000|2022-12-06 18:40:00|164.66|162.06|163.13|160.53|164.66|162.06|163.05|160.45|0
1670352300000|2022-12-06 18:45:00|163.09|160.49|163.54|160.94|163.9|161.3|162.57|159.97|0
1670352600000|2022-12-06 18:50:00|163.62|161.02|164.9|162.3|165.06|162.46|163.46|160.86|0
1670352900000|2022-12-06 18:55:00|164.98|162.38|164.65|162.05|165.46|162.86|164.49|161.89|0
1670353200000|2022-12-06 19:00:00|164.57|161.97|165.86|163.26|166.18|163.58|164.25|161.65|0
1670353500000|2022-12-06 19:05:00|165.94|163.34|166.5|163.9|167.07|164.47|165.62|163.02|0
1670353800000|2022-12-06 19:10:00|166.67|164.07|166.91|164.31|167.64|165.04|166.58|163.98|0
1670354100000|2022-12-06 19:15:00|166.99|164.39|166.74|164.14|167.64|165.04|166.02|163.42|0
1670354400000|2022-12-06 19:20:00|166.66|164.06|167.1|164.5|168.44|165.84|166.19|163.59|0
1670354700000|2022-12-06 19:25:00|167.26|164.66|168.89|166.29|168.89|166.29|167.18|164.58|0
1670355000000|2022-12-06 19:30:00|168.97|166.37|169.79|167.19|170.2|167.6|168.32|165.72|0
1670355300000|2022-12-06 19:35:00|169.87|167.27|169.38|166.78|170.53|167.93|169.38|166.78|0
1670355600000|2022-12-06 19:40:00|169.46|166.86|167.82|165.22|169.46|166.86|167.66|165.06|0
1670355900000|2022-12-06 19:45:00|167.9|165.3|168.31|165.71|168.64|166.04|167.74|165.14|0
1670356200000|2022-12-06 19:50:00|168.39|165.79|167.01|164.41|168.63|166.03|166.68|164.08|0
1670356500000|2022-12-06 19:55:00|166.92|164.32|167.73|165.13|167.73|165.13|166.84|164.24|0
1670356800000|2022-12-06 20:00:00|167.65|165.05|166.19|163.59|167.73|165.13|165.23|162.63|0
1670357100000|2022-12-06 20:05:00|166.11|163.51|166.76|164.16|166.84|164.24|165.47|162.87|0
1670357400000|2022-12-06 20:10:00|166.67|164.07|167.65|165.05|167.73|165.13|166.59|163.99|0
1670357700000|2022-12-06 20:15:00|167.56|164.96|169.11|166.51|169.36|166.76|167.08|164.48|0
1670358000000|2022-12-06 20:20:00|168.87|166.27|167.88|165.28|169.27|166.67|167.4|164.8|0
1670358300000|2022-12-06 20:25:00|167.8|165.2|168.94|166.34|169.35|166.75|167.56|164.96|0
1670358600000|2022-12-06 20:30:00|169.02|166.42|167.07|164.47|169.02|166.42|166.18|163.58|0
1670358900000|2022-12-06 20:35:00|166.99|164.39|165.45|162.85|167.15|164.55|165.45|162.85|0
1670359200000|2022-12-06 20:40:00|165.37|162.77|164.01|161.41|166.34|163.74|163.29|160.69|0
1670359500000|2022-12-06 20:45:00|164.09|161.49|163.05|160.45|164.16|161.56|162.57|159.97|0
1670359800000|2022-12-06 20:50:00|162.81|160.21|162.89|160.29|164|161.4|162.25|159.65|0
1670360100000|2022-12-06 20:55:00|162.73|160.13|162.96|160.36|164.24|161.64|162.25|159.65|0
1670360400000|2022-12-06 21:00:00|163.44|160.84|163.6|161|164.08|161.48|162.8|160.2|0
1670360700000|2022-12-06 21:05:00|163.52|160.92|162.8|160.2|163.6|161|162.72|160.12|0
1670361000000|2022-12-06 21:10:00|162.72|160.12|163.35|160.75|163.43|160.83|162.16|159.56|0
1670361300000|2022-12-06 21:15:00|163.45|160.65|163.21|160.41|163.45|160.65|163.13|160.33|0
1670361600000|2022-12-06 21:20:00|163.29|160.49|163.45|160.65|163.61|160.81|163.29|160.49|0
1670361900000|2022-12-06 21:25:00|163.53|160.73|163.53|160.73|163.65|160.85|163.29|160.49|0
1670362200000|2022-12-06 21:30:00|163.61|160.81|163.52|160.72|163.92|161.12|163.49|160.69|0
1670362500000|2022-12-06 21:35:00|163.6|160.8|163.76|160.96|163.92|161.12|163.6|160.8|0
1670362800000|2022-12-06 21:40:00|163.68|160.88|163.44|160.64|163.68|160.88|163.44|160.64|0
1670363100000|2022-12-06 21:45:00|163.36|160.56|163.04|160.24|163.36|160.56|163.04|160.24|0
1670363400000|2022-12-06 21:50:00|163.12|160.32|163.52|160.72|163.59|160.79|163.04|160.24|0
1670363700000|2022-12-06 21:55:00|163.44|160.64|163|160.2|163.44|160.64|162.96|160.16|0
1670364000000|2022-12-06 22:00:00|163.19|160.39|163.17|160.37|163.19|160.39|162.89|160.09|0
1670364300000|2022-12-06 22:05:00|163.1|160.3|163.08|160.28|163.17|160.37|163.08|160.28|0
1670364600000|2022-12-06 22:10:00|163.1|160.3|163.2|160.4|163.2|160.4|163.07|160.27|0
1670364900000|2022-12-06 22:15:00|163.29|160.49|163.26|160.46|163.35|160.55|163.26|160.46|0
1670365200000|2022-12-06 22:20:00|163.27|160.47|163.25|160.45|163.36|160.56|163.25|160.45|0
1670365500000|2022-12-06 22:25:00|163.27|160.47|163.28|160.48|163.45|160.65|163.1|160.3|0
1670365800000|2022-12-06 22:30:00|163.25|160.45|163.26|160.46|163.26|160.46|163.23|160.43|0
1670366100000|2022-12-06 22:35:00|163.27|160.47|163.29|160.49|163.34|160.54|163.27|160.47|0
1670366400000|2022-12-06 22:40:00|163.28|160.48|163.23|160.43|163.33|160.53|163.23|160.43|0
1670366700000|2022-12-06 22:45:00|163.24|160.44|163.22|160.42|163.28|160.48|163.21|160.41|0
1670367000000|2022-12-06 22:50:00|163.21|160.41|163.29|160.49|163.29|160.49|163.2|160.4|0
1670367300000|2022-12-06 22:55:00|163.25|160.45|163.25|160.45|163.27|160.47|163.12|160.32|0
1670367600000|2022-12-06 23:00:00|163.05|160.25|162.69|159.89|163.13|160.33|162.61|159.81|0
1670367900000|2022-12-06 23:05:00|162.61|159.81|162.53|159.73|162.77|159.97|162.37|159.57|0
1670368200000|2022-12-06 23:10:00|162.45|159.65|162.52|159.72|162.61|159.81|162.37|159.57|0
1670368500000|2022-12-06 23:15:00|162.6|159.8|162.6|159.8|162.92|160.12|162.6|159.8|0
1670368800000|2022-12-06 23:20:00|162.52|159.72|162.52|159.72|162.84|160.04|162.36|159.56|0
1670369100000|2022-12-06 23:25:00|162.6|159.8|162.4|159.6|162.68|159.88|162.36|159.56|0
1670369400000|2022-12-06 23:30:00|162.44|159.64|162.44|159.64|162.68|159.88|162.36|159.56|0
1670369700000|2022-12-06 23:35:00|162.52|159.72|161.72|158.92|162.67|159.87|161.72|158.92|0
1670370000000|2022-12-06 23:40:00|161.8|159|161.8|159|161.88|159.08|161.56|158.76|0
1670370300000|2022-12-06 23:45:00|161.88|159.08|161.92|159.12|162.11|159.31|161.64|158.84|0
1670370600000|2022-12-06 23:50:00|161.95|159.15|161.79|158.99|162.19|159.39|161.64|158.84|0
1670370900000|2022-12-06 23:55:00|161.87|159.07|162.11|159.31|162.11|159.31|161.87|159.07|0
1670371200000|2022-12-07 00:00:00|162.03|159.23|161.4|158.6|162.19|159.39|161.4|158.6|0
1670371500000|2022-12-07 00:05:00|161.47|158.67|161.63|158.83|161.87|159.07|161.32|158.52|0
1670371800000|2022-12-07 00:10:00|161.71|158.91|161.31|158.51|161.71|158.91|161.15|158.35|0
1670372100000|2022-12-07 00:15:00|161.23|158.43|161.55|158.75|161.63|158.83|161.15|158.35|0
1670372400000|2022-12-07 00:20:00|161.59|158.79|161.39|158.59|161.62|158.82|161.07|158.27|0
1670372700000|2022-12-07 00:25:00|161.46|158.66|161.62|158.82|161.66|158.86|161.31|158.51|0
1670373000000|2022-12-07 00:30:00|161.54|158.74|161.54|158.74|161.78|158.98|161.46|158.66|0
1670373300000|2022-12-07 00:35:00|161.62|158.82|161.62|158.82|161.62|158.82|161.38|158.58|0
1670373600000|2022-12-07 00:40:00|161.54|158.74|161.69|158.89|161.69|158.89|161.5|158.7|0
1670373900000|2022-12-07 00:45:00|161.65|158.85|161.93|159.13|161.93|159.13|161.46|158.66|0
1670374200000|2022-12-07 00:50:00|162.16|159.36|162.24|159.44|162.32|159.52|162.16|159.36|0
1670374500000|2022-12-07 00:55:00|162.16|159.36|162.56|159.76|162.56|159.76|162|159.2|0
1670374800000|2022-12-07 01:00:00|162.48|159.68|162.4|159.6|162.95|160.15|162.24|159.44|0
1670375100000|2022-12-07 01:05:00|162.32|159.52|162.79|159.99|163.03|160.23|162.08|159.28|0
1670375400000|2022-12-07 01:10:00|162.71|159.91|162.39|159.59|162.71|159.91|162.15|159.35|0
1670375700000|2022-12-07 01:15:00|162.31|159.51|162.31|159.51|162.39|159.59|162.07|159.27|0
1670376000000|2022-12-07 01:20:00|162.23|159.43|162.23|159.43|162.27|159.47|161.83|159.03|0
1670376300000|2022-12-07 01:25:00|162.31|159.51|162.46|159.66|162.62|159.82|162.23|159.43|0
1670376600000|2022-12-07 01:30:00|162.38|159.58|162.06|159.26|162.38|159.58|161.67|158.87|0
1670376900000|2022-12-07 01:35:00|161.99|159.19|161.83|159.03|161.99|159.19|161.51|158.71|0
1670377200000|2022-12-07 01:40:00|161.82|159.02|160.96|158.16|161.9|159.1|160.8|158|0
1670377500000|2022-12-07 01:45:00|161.03|158.23|161.07|158.27|161.43|158.63|160.95|158.15|0
1670377800000|2022-12-07 01:50:00|161.03|158.23|160.56|157.76|161.11|158.31|160.56|157.76|0
1670378100000|2022-12-07 01:55:00|160.52|157.72|160.79|157.99|160.79|157.99|160.32|157.52|0
1670378400000|2022-12-07 02:00:00|160.87|158.07|160.71|157.91|161.11|158.31|160.71|157.91|0
1670378700000|2022-12-07 02:05:00|160.63|157.83|160.87|158.07|160.87|158.07|160.4|157.6|0
1670379000000|2022-12-07 02:10:00|160.83|158.03|161.1|158.3|161.1|158.3|160.79|157.99|0
1670379300000|2022-12-07 02:15:00|161.02|158.22|160.86|158.06|161.1|158.3|160.86|158.06|0
1670379600000|2022-12-07 02:20:00|160.78|157.98|161.09|158.29|161.17|158.37|160.78|157.98|0
1670379900000|2022-12-07 02:25:00|161.02|158.22|160.78|157.98|161.25|158.45|160.7|157.9|0
1670380200000|2022-12-07 02:30:00|160.86|158.06|160.93|158.13|161.09|158.29|160.54|157.74|0
1670380500000|2022-12-07 02:35:00|160.9|158.1|160.38|157.58|160.93|158.13|160.38|157.58|0
1670380800000|2022-12-07 02:40:00|160.46|157.66|160.54|157.74|160.69|157.89|160.3|157.5|0
1670381100000|2022-12-07 02:45:00|160.58|157.78|160.53|157.73|160.77|157.97|160.45|157.65|0
1670381400000|2022-12-07 02:50:00|160.61|157.81|160.61|157.81|160.61|157.81|160.37|157.57|0
1670381700000|2022-12-07 02:55:00|160.69|157.89|160.69|157.89|160.92|158.12|160.61|157.81|0
1670382000000|2022-12-07 03:00:00|160.76|157.96|161.16|158.36|161.31|158.51|160.69|157.89|0
1670382300000|2022-12-07 03:05:00|161.08|158.28|161.31|158.51|161.47|158.67|161|158.2|0
1670382600000|2022-12-07 03:10:00|161.35|158.55|161.47|158.67|161.47|158.67|161.23|158.43|0
1670382900000|2022-12-07 03:15:00|161.54|158.74|161.46|158.66|161.62|158.82|161.15|158.35|0
1670383200000|2022-12-07 03:20:00|161.54|158.74|161.54|158.74|161.54|158.74|161.15|158.35|0
1670383500000|2022-12-07 03:25:00|161.7|158.9|161.7|158.9|161.78|158.98|161.54|158.74|0
1670383800000|2022-12-07 03:30:00|161.77|158.97|161.3|158.5|161.77|158.97|161.3|158.5|0
1670384100000|2022-12-07 03:35:00|161.38|158.58|161.53|158.73|161.53|158.73|161.3|158.5|0
1670384400000|2022-12-07 03:40:00|161.45|158.65|161.37|158.57|161.45|158.65|161.29|158.49|0
1670384700000|2022-12-07 03:45:00|161.29|158.49|160.58|157.78|161.37|158.57|160.58|157.78|0
1670385000000|2022-12-07 03:50:00|160.66|157.86|160.5|157.7|160.66|157.86|160.27|157.47|0
1670385300000|2022-12-07 03:55:00|160.42|157.62|160.19|157.39|160.42|157.62|160.11|157.31|0
1670385600000|2022-12-07 04:00:00|160.27|157.47|160.34|157.54|160.42|157.62|160.26|157.46|0
1670385900000|2022-12-07 04:05:00|160.38|157.58|160.1|157.3|160.42|157.62|160.1|157.3|0
1670386200000|2022-12-07 04:10:00|160.18|157.38|160.18|157.38|160.26|157.46|160.03|157.23|0
1670386500000|2022-12-07 04:15:00|160.22|157.42|160.41|157.61|160.49|157.69|160.18|157.38|0
1670386800000|2022-12-07 04:20:00|160.33|157.53|160.25|157.45|160.41|157.61|160.1|157.3|0
1670387100000|2022-12-07 04:25:00|160.18|157.38|160.57|157.77|160.57|157.77|160.18|157.38|0
1670387400000|2022-12-07 04:30:00|160.49|157.69|160.64|157.84|160.8|158|160.49|157.69|0
1670387700000|2022-12-07 04:35:00|160.72|157.92|160.72|157.92|160.8|158|160.64|157.84|0
1670388000000|2022-12-07 04:40:00|160.64|157.84|160.48|157.68|160.64|157.84|160.48|157.68|0
1670388300000|2022-12-07 04:45:00|160.4|157.6|160.87|158.07|160.87|158.07|160.4|157.6|0
1670388600000|2022-12-07 04:50:00|160.83|158.03|160.6|157.8|160.87|158.07|160.48|157.68|0
1670388900000|2022-12-07 04:55:00|160.63|157.83|160.71|157.91|160.71|157.91|160.47|157.67|0
1670389200000|2022-12-07 05:00:00|160.63|157.83|160.47|157.67|160.79|157.99|160.39|157.59|0
1670389500000|2022-12-07 05:05:00|160.51|157.71|160.94|158.14|160.94|158.14|160.39|157.59|0
1670389800000|2022-12-07 05:10:00|160.86|158.06|160.7|157.9|160.94|158.14|160.62|157.82|0
1670390100000|2022-12-07 05:15:00|160.74|157.94|160.54|157.74|160.74|157.94|160.46|157.66|0
1670390400000|2022-12-07 05:20:00|160.62|157.82|160.93|158.13|161.01|158.21|160.62|157.82|0
1670390700000|2022-12-07 05:25:00|160.85|158.05|160.7|157.9|161.01|158.21|160.46|157.66|0
1670391000000|2022-12-07 05:30:00|160.77|157.97|160.46|157.66|160.77|157.97|160.38|157.58|0
1670391300000|2022-12-07 05:35:00|160.5|157.7|160.77|157.97|160.85|158.05|160.38|157.58|0
1670391600000|2022-12-07 05:40:00|160.69|157.89|160.85|158.05|160.93|158.13|160.61|157.81|0
1670391900000|2022-12-07 05:45:00|160.77|157.97|160.76|157.96|160.84|158.04|160.61|157.81|0
1670392200000|2022-12-07 05:50:00|160.84|158.04|161.55|158.75|161.63|158.83|160.84|158.04|0
1670392500000|2022-12-07 05:55:00|161.63|158.83|161.55|158.75|161.71|158.91|161.31|158.51|0
1670392800000|2022-12-07 06:00:00|161.51|158.71|162.26|159.46|162.26|159.46|161.39|158.59|0
1670393100000|2022-12-07 06:05:00|162.18|159.38|162.97|160.17|163.05|160.25|162.18|159.38|0
1670393400000|2022-12-07 06:10:00|163.05|160.25|163.05|160.25|163.68|160.88|162.89|160.09|0
1670393700000|2022-12-07 06:15:00|163.13|160.33|162.65|159.85|163.25|160.45|162.65|159.85|0
1670394000000|2022-12-07 06:20:00|162.73|159.93|162.49|159.69|162.73|159.93|162.41|159.61|0
1670394300000|2022-12-07 06:25:00|162.41|159.61|162.48|159.68|162.72|159.92|162.33|159.53|0
1670394600000|2022-12-07 06:30:00|162.56|159.76|162.24|159.44|162.72|159.92|162.24|159.44|0
1670394900000|2022-12-07 06:35:00|162.32|159.52|162.08|159.28|162.32|159.52|162|159.2|0
1670395200000|2022-12-07 06:40:00|162.16|159.36|162.32|159.52|162.4|159.6|162.08|159.28|0
1670395500000|2022-12-07 06:45:00|162.4|159.6|162.47|159.67|162.63|159.83|162.24|159.44|0
1670395800000|2022-12-07 06:50:00|162.55|159.75|162.55|159.75|162.71|159.91|162.47|159.67|0
1670396100000|2022-12-07 06:55:00|162.51|159.71|162.79|159.99|163.03|160.23|162.47|159.67|0
1670396400000|2022-12-07 07:00:00|162.83|160.03|161.36|158.56|162.83|160.03|161.2|158.4|0
1670396700000|2022-12-07 07:05:00|161.44|158.64|162.07|159.27|162.07|159.27|161.2|158.4|0
1670397000000|2022-12-07 07:10:00|162.15|159.35|164.14|161.34|164.3|161.5|161.83|159.03|0
1670397300000|2022-12-07 07:15:00|164.22|161.42|163.49|160.69|164.29|161.49|163.18|160.38|0
1670397600000|2022-12-07 07:20:00|163.41|160.61|163.01|160.21|163.65|160.85|162.78|159.98|0
1670397900000|2022-12-07 07:25:00|163.09|160.29|162.22|159.42|163.33|160.53|162.1|159.3|0
1670398200000|2022-12-07 07:30:00|162.3|159.5|161.9|159.1|162.61|159.81|161.82|159.02|0
1670398500000|2022-12-07 07:35:00|161.82|159.02|162.37|159.57|162.53|159.73|161.58|158.78|0
1670398800000|2022-12-07 07:40:00|162.45|159.65|162.93|160.13|163.01|160.21|162.13|159.33|0
1670399100000|2022-12-07 07:45:00|162.89|160.09|162.53|159.73|163|160.2|162.37|159.57|0
1670399400000|2022-12-07 07:50:00|162.45|159.65|163.4|160.6|163.72|160.92|162.45|159.65|0
1670399700000|2022-12-07 07:55:00|163.36|160.56|163.16|160.36|163.4|160.6|162.68|159.88|0
1670400000000|2022-12-07 08:00:00|163.24|160.44|162.28|159.48|163.24|160.44|161.96|159.16|0
1670400300000|2022-12-07 08:05:00|162.26|159.66|163.61|161.01|163.61|161.01|161.63|159.03|0
1670400600000|2022-12-07 08:10:00|163.77|161.17|163.93|161.33|165.09|162.49|163.29|160.69|0
1670400900000|2022-12-07 08:15:00|163.85|161.25|163.13|160.53|164.01|161.41|162.89|160.29|0
1670401200000|2022-12-07 08:20:00|163.29|160.69|163.53|160.93|164|161.4|162.97|160.37|0
1670401500000|2022-12-07 08:25:00|163.45|160.85|162.97|160.37|164|161.4|162.73|160.13|0
1670401800000|2022-12-07 08:30:00|163.05|160.45|163.76|161.16|163.76|161.16|162.89|160.29|0
1670402100000|2022-12-07 08:35:00|163.68|161.08|163.84|161.24|164.24|161.64|163.36|160.76|0
1670402400000|2022-12-07 08:40:00|163.92|161.32|164.63|162.03|165.03|162.43|163.76|161.16|0
1670402700000|2022-12-07 08:45:00|164.55|161.95|163.59|160.99|165.11|162.51|163.43|160.83|0
1670403000000|2022-12-07 08:50:00|163.51|160.91|162.24|159.64|163.59|160.99|161.93|159.33|0
1670403300000|2022-12-07 08:55:00|162.17|159.57|162.32|159.72|162.64|160.04|161.93|159.33|0
1670403600000|2022-12-07 09:00:00|162.4|159.8|162.6|160|162.87|160.27|162.32|159.72|0
1670403900000|2022-12-07 09:05:00|162.56|159.96|163.11|160.51|163.43|160.83|162.16|159.56|0
1670404200000|2022-12-07 09:10:00|163.03|160.43|162.39|159.79|163.03|160.43|162.24|159.64|0
1670404500000|2022-12-07 09:15:00|162.23|159.63|163.1|160.5|163.1|160.5|162.08|159.48|0
1670404800000|2022-12-07 09:20:00|163.02|160.42|163.98|161.38|164.06|161.46|162.94|160.34|0
1670405100000|2022-12-07 09:25:00|163.9|161.3|163.73|161.13|163.97|161.37|163.5|160.9|0
1670405400000|2022-12-07 09:30:00|163.81|161.21|164.93|162.33|165.09|162.49|163.65|161.05|0
1670405700000|2022-12-07 09:35:00|165.01|162.41|165.49|162.89|165.69|163.09|164.69|162.09|0
1670406000000|2022-12-07 09:40:00|165.41|162.81|166.37|163.77|166.69|164.09|165.09|162.49|0
1670406300000|2022-12-07 09:45:00|166.29|163.69|166.69|164.09|167.18|164.58|166.13|163.53|0
1670406600000|2022-12-07 09:50:00|166.77|164.17|166.36|163.76|166.77|164.17|165.88|163.28|0
1670406900000|2022-12-07 09:55:00|166.28|163.68|166.32|163.72|166.36|163.76|165.72|163.12|0
1670407200000|2022-12-07 10:00:00|166.36|163.76|165.96|163.36|166.36|163.76|165.56|162.96|0
1670407500000|2022-12-07 10:05:00|165.88|163.28|166.2|163.6|166.2|163.6|165.56|162.96|0
1670407800000|2022-12-07 10:10:00|166.12|163.52|166.03|163.43|166.44|163.84|165.55|162.95|0
1670408100000|2022-12-07 10:15:00|165.95|163.35|165.67|163.07|166.03|163.43|165.47|162.87|0
1670408400000|2022-12-07 10:20:00|165.71|163.11|166.92|164.32|166.92|164.32|165.63|163.03|0
1670408700000|2022-12-07 10:25:00|166.84|164.24|167.08|164.48|167.4|164.8|166.83|164.23|0
1670409000000|2022-12-07 10:30:00|167.04|164.44|167.64|165.04|167.72|165.12|166.99|164.39|0
1670409300000|2022-12-07 10:35:00|167.48|164.88|167.39|164.79|167.56|164.96|166.91|164.31|0
1670409600000|2022-12-07 10:40:00|167.31|164.71|167.07|164.47|167.39|164.79|166.91|164.31|0
1670409900000|2022-12-07 10:45:00|166.91|164.31|166.5|163.9|167.15|164.55|166.5|163.9|0
1670410200000|2022-12-07 10:50:00|166.58|163.98|167.06|164.46|167.15|164.55|166.58|163.98|0
1670410500000|2022-12-07 10:55:00|166.98|164.38|165.93|163.33|167.06|164.46|165.93|163.33|0
1670410800000|2022-12-07 11:00:00|165.85|163.25|165.53|162.93|166.25|163.65|165.29|162.69|0
1670411100000|2022-12-07 11:05:00|165.57|162.97|165.53|162.93|165.65|163.05|165.21|162.61|0
1670411400000|2022-12-07 11:10:00|165.57|162.97|165.93|163.33|166.17|163.57|165.57|162.97|0
1670411700000|2022-12-07 11:15:00|166.01|163.41|166.33|163.73|166.45|163.85|165.6|163|0
1670412000000|2022-12-07 11:20:00|166.24|163.64|166.48|163.88|166.73|164.13|166.08|163.48|0
1670412300000|2022-12-07 11:25:00|166.56|163.96|166.89|164.29|166.97|164.37|166|163.4|0
1670412600000|2022-12-07 11:30:00|166.97|164.37|166.4|163.8|167.05|164.45|166.28|163.68|0
1670412900000|2022-12-07 11:35:00|166.48|163.88|165.83|163.23|166.48|163.88|165.83|163.23|0
1670413200000|2022-12-07 11:40:00|165.99|163.39|168.34|165.74|168.34|165.74|165.91|163.31|0
1670413500000|2022-12-07 11:45:00|168.83|166.23|169.26|166.66|169.59|166.99|167.62|165.02|0
1670413800000|2022-12-07 11:50:00|169.35|166.75|169.02|166.42|169.75|167.15|169.02|166.42|0
1670414100000|2022-12-07 11:55:00|168.94|166.34|168.93|166.33|169.42|166.82|168.69|166.09|0
1670414400000|2022-12-07 12:00:00|168.77|166.17|168.28|165.68|169.02|166.42|168.12|165.52|0
1670414700000|2022-12-07 12:05:00|168.36|165.76|169.42|166.82|169.42|166.82|168.36|165.76|0
1670415000000|2022-12-07 12:10:00|169.5|166.9|169.7|167.1|169.99|167.39|169.5|166.9|0
1670415300000|2022-12-07 12:15:00|169.66|167.06|170.15|167.55|170.15|167.55|169.58|166.98|0
1670415600000|2022-12-07 12:20:00|170.23|167.63|173.04|170.44|173.2|170.6|170.15|167.55|0
1670415900000|2022-12-07 12:25:00|172.95|170.35|172.87|170.27|173.45|170.85|171.74|169.14|0
1670416200000|2022-12-07 12:30:00|172.91|170.31|173.11|170.51|173.11|170.51|172.62|170.02|0
1670416500000|2022-12-07 12:35:00|173.2|170.6|172.86|170.26|173.94|171.34|172.7|170.1|0
1670416800000|2022-12-07 12:40:00|172.91|170.31|172.94|170.34|173.19|170.59|172.78|170.18|0
1670417100000|2022-12-07 12:45:00|173.03|170.43|172.36|169.76|173.19|170.59|172.28|169.68|0
1670417400000|2022-12-07 12:50:00|172.44|169.84|172.52|169.92|172.69|170.09|171.95|169.35|0
1670417700000|2022-12-07 12:55:00|172.61|170.01|172.27|169.67|172.65|170.05|171.78|169.18|0
1670418000000|2022-12-07 13:00:00|172.36|169.76|171.53|168.93|172.44|169.84|171.44|168.84|0
1670418300000|2022-12-07 13:05:00|171.44|168.84|171.11|168.51|171.77|169.17|171.03|168.43|0
1670418600000|2022-12-07 13:10:00|171.19|168.59|171.6|169|171.69|169.09|170.86|168.26|0
1670418900000|2022-12-07 13:15:00|171.69|169.09|171.85|169.25|172.31|169.71|171.44|168.84|0
1670419200000|2022-12-07 13:20:00|171.93|169.33|170.78|168.18|171.93|169.33|170.61|168.01|0
1670419500000|2022-12-07 13:25:00|170.69|168.09|170.12|167.52|170.78|168.18|169.71|167.11|0
1670419800000|2022-12-07 13:30:00|170.04|167.44|168.2|165.6|170.04|167.44|168|165.4|0
1670420100000|2022-12-07 13:35:00|168.08|165.48|168.48|165.88|168.64|166.04|167.75|165.15|0
1670420400000|2022-12-07 13:40:00|168.32|165.72|168.8|166.2|168.89|166.29|167.83|165.23|0
1670420700000|2022-12-07 13:45:00|168.72|166.12|169.21|166.61|169.37|166.77|168.4|165.8|0
1670421000000|2022-12-07 13:50:00|169.13|166.53|167.02|164.42|169.13|166.53|166.61|164.01|0
1670421300000|2022-12-07 13:55:00|166.93|164.33|167.82|165.22|167.9|165.3|166.61|164.01|0
1670421600000|2022-12-07 14:00:00|167.66|165.06|167.41|164.81|167.66|165.06|166.45|163.85|0
1670421900000|2022-12-07 14:05:00|167.25|164.65|167.98|165.38|167.98|165.38|166.69|164.09|0
1670422200000|2022-12-07 14:10:00|167.9|165.3|168.01|165.41|169.56|166.96|167.66|165.06|0
1670422500000|2022-12-07 14:15:00|167.93|165.33|168.5|165.9|168.5|165.9|166.96|164.36|0
1670422800000|2022-12-07 14:20:00|168.41|165.81|167.6|165|168.58|165.98|167.36|164.76|0
1670423100000|2022-12-07 14:25:00|167.68|165.08|168.9|166.3|169.39|166.79|167.68|165.08|0
1670423400000|2022-12-07 14:30:00|168.73|166.13|164.95|162.35|169.71|167.11|164.63|162.03|0
1670423700000|2022-12-07 14:35:00|164.39|161.79|163.2|160.6|164.79|162.19|161.31|158.71|0
1670424000000|2022-12-07 14:40:00|163.36|160.76|165.34|162.74|165.5|162.9|162.57|159.97|0
1670424300000|2022-12-07 14:45:00|165.42|162.82|169.69|167.09|170.09|167.49|165.02|162.42|0
1670424600000|2022-12-07 14:50:00|169.85|167.25|170.17|167.57|171.48|168.88|169.12|166.52|0
1670424900000|2022-12-07 14:55:00|170.09|167.49|170.17|167.57|171.15|168.55|169.19|166.59|0
1670425200000|2022-12-07 15:00:00|171.11|168.51|166.69|164.09|172.71|170.11|166.53|163.93|0
1670425500000|2022-12-07 15:05:00|166.77|164.17|167.17|164.57|167.33|164.73|165.33|162.73|0
1670425800000|2022-12-07 15:10:00|166.85|164.25|167.49|164.89|171.86|169.26|166.29|163.69|0
1670426100000|2022-12-07 15:15:00|167.33|164.73|167.85|165.25|168.53|165.93|165.01|162.41|0
1670426400000|2022-12-07 15:20:00|168.01|165.41|167.68|165.08|168.97|166.37|166.64|164.04|0
1670426700000|2022-12-07 15:25:00|167.6|165|164.57|161.97|169.62|167.02|164.57|161.97|0
1670427000000|2022-12-07 15:30:00|164.73|162.13|167.36|164.76|167.44|164.84|163.5|160.9|0
1670427300000|2022-12-07 15:35:00|167.2|164.6|169.21|166.61|169.37|166.77|166.64|164.04|0
1670427600000|2022-12-07 15:40:00|169.29|166.69|167.43|164.83|169.61|167.01|167.19|164.59|0
1670427900000|2022-12-07 15:45:00|167.35|164.75|165.04|162.44|167.35|164.75|164.96|162.36|0
1670428200000|2022-12-07 15:50:00|165.19|162.59|163.77|161.17|165.51|162.91|162.67|160.07|0
1670428500000|2022-12-07 15:55:00|163.92|161.32|163.69|161.09|164.08|161.48|162.9|160.3|0
1670428800000|2022-12-07 16:00:00|163.49|160.89|162.74|160.14|163.76|161.16|162.43|159.83|0
1670429100000|2022-12-07 16:05:00|162.66|160.06|164.79|162.19|165.18|162.58|162.03|159.43|0
1670429400000|2022-12-07 16:10:00|164.87|162.27|166.38|163.78|166.86|164.26|164.39|161.79|0
1670429700000|2022-12-07 16:15:00|166.22|163.62|167.06|164.46|167.1|164.5|165.5|162.9|0
1670430000000|2022-12-07 16:20:00|166.94|164.34|171.3|168.7|171.3|168.7|166.94|164.34|0
1670430300000|2022-12-07 16:25:00|171.47|168.87|171.47|168.87|171.96|169.36|170.37|167.77|0
1670430600000|2022-12-07 16:30:00|171.88|169.28|171.6|169|172.29|169.69|170.21|167.61|0
1670430900000|2022-12-07 16:35:00|171.68|169.08|170.04|167.44|171.68|169.08|169.47|166.87|0
1670431200000|2022-12-07 16:40:00|170.2|167.6|169.23|166.63|170.2|167.6|168.9|166.3|0
1670431500000|2022-12-07 16:45:00|169.14|166.54|169.3|166.7|169.71|167.11|168.74|166.14|0
1670431800000|2022-12-07 16:50:00|169.39|166.79|170.36|167.76|170.61|168.01|168.82|166.22|0
1670432100000|2022-12-07 16:55:00|170.2|167.6|168.41|165.81|170.85|168.25|167.76|165.16|0
1670432400000|2022-12-07 17:00:00|168.57|165.97|169.54|166.94|169.7|167.1|167.6|165|0
1670432700000|2022-12-07 17:05:00|169.62|167.02|168.97|166.37|170.44|167.84|168.97|166.37|0
1670433000000|2022-12-07 17:10:00|168.89|166.29|169.05|166.45|170.43|167.83|168.08|165.48|0
1670433300000|2022-12-07 17:15:00|168.97|166.37|169.13|166.53|169.13|166.53|167.59|164.99|0
1670433600000|2022-12-07 17:20:00|168.97|166.37|169.69|167.09|170.14|167.54|168.16|165.56|0
1670433900000|2022-12-07 17:25:00|169.53|166.93|169.94|167.34|170.34|167.74|168.8|166.2|0
1670434200000|2022-12-07 17:30:00|170.02|167.42|170.5|167.9|170.83|168.23|169.53|166.93|0
1670434500000|2022-12-07 17:35:00|170.34|167.74|169.69|167.09|170.5|167.9|168.96|166.36|0
1670434800000|2022-12-07 17:40:00|169.61|167.01|167.42|164.82|169.61|167.01|166.94|164.34|0
1670435100000|2022-12-07 17:45:00|167.5|164.9|166.77|164.17|167.98|165.38|166.29|163.69|0
1670435400000|2022-12-07 17:50:00|166.85|164.25|166.85|164.25|167.42|164.82|166.42|163.82|0
1670435700000|2022-12-07 17:55:00|166.77|164.17|167.49|164.89|167.9|165.3|166.53|163.93|0
1670436000000|2022-12-07 18:00:00|167.41|164.81|168.22|165.62|168.22|165.62|166.61|164.01|0
1670436300000|2022-12-07 18:05:00|168.3|165.7|167.01|164.41|168.78|166.18|166.69|164.09|0
1670436600000|2022-12-07 18:10:00|166.93|164.33|165.64|163.04|167.65|165.05|165.32|162.72|0
1670436900000|2022-12-07 18:15:00|165.56|162.96|164.92|162.32|166.28|163.68|164.69|162.09|0
1670437200000|2022-12-07 18:20:00|164.84|162.24|165.48|162.88|166.44|163.84|164.84|162.24|0
1670437500000|2022-12-07 18:25:00|165.32|162.72|165.96|163.36|166.68|164.08|165.32|162.72|0
1670437800000|2022-12-07 18:30:00|166.12|163.52|166.49|163.89|167.77|165.17|165.88|163.28|0
1670438100000|2022-12-07 18:35:00|166.65|164.05|167.53|164.93|167.7|165.1|165.93|163.33|0
1670438400000|2022-12-07 18:40:00|167.45|164.85|167.13|164.53|167.53|164.93|166.57|163.97|0
1670438700000|2022-12-07 18:45:00|167.21|164.61|166.97|164.37|167.37|164.77|166.73|164.13|0
1670439000000|2022-12-07 18:50:00|167.13|164.53|168.41|165.81|168.9|166.3|166.97|164.37|0
1670439300000|2022-12-07 18:55:00|168.25|165.65|169.47|166.87|170.04|167.44|168.25|165.65|0
1670439600000|2022-12-07 19:00:00|169.63|167.03|171.1|168.5|171.84|169.24|169.22|166.62|0
1670439900000|2022-12-07 19:05:00|171.18|168.58|170.6|168|171.26|168.66|170.36|167.76|0
1670440200000|2022-12-07 19:10:00|170.68|168.08|168.73|166.13|171.01|168.41|168.57|165.97|0
1670440500000|2022-12-07 19:15:00|168.81|166.21|169.7|167.1|169.95|167.35|168.49|165.89|0
1670440800000|2022-12-07 19:20:00|169.62|167.02|170.35|167.75|171.25|168.65|169.46|166.86|0
1670441100000|2022-12-07 19:25:00|170.27|167.67|169.29|166.69|170.27|167.67|168.88|166.28|0
1670441400000|2022-12-07 19:30:00|169.37|166.77|168.23|165.63|170.02|167.42|168.15|165.55|0
1670441700000|2022-12-07 19:35:00|168.15|165.55|167.59|164.99|168.4|165.8|167.51|164.91|0
1670442000000|2022-12-07 19:40:00|167.43|164.83|168.07|165.47|169.28|166.68|167.34|164.74|0
1670442300000|2022-12-07 19:45:00|168.15|165.55|168.79|166.19|169.12|166.52|167.99|165.39|0
1670442600000|2022-12-07 19:50:00|168.87|166.27|169.77|167.17|169.85|167.25|168.71|166.11|0
1670442900000|2022-12-07 19:55:00|169.68|167.08|170.01|167.41|170.74|168.14|169.52|166.92|0
1670443200000|2022-12-07 20:00:00|170.09|167.49|168.54|165.94|170.25|167.65|168.46|165.86|0
1670443500000|2022-12-07 20:05:00|168.62|166.02|172.54|169.94|172.95|170.35|168.46|165.86|0
1670443800000|2022-12-07 20:10:00|172.46|169.86|171.69|169.09|172.79|170.19|171.11|168.51|0
1670444100000|2022-12-07 20:15:00|172.02|169.42|172.26|169.66|172.67|170.07|170.79|168.19|0
1670444400000|2022-12-07 20:20:00|172.34|169.74|172.09|169.49|173.5|170.9|172.01|169.41|0
1670444700000|2022-12-07 20:25:00|172.18|169.58|171.27|168.67|172.42|169.82|171.19|168.59|0
1670445000000|2022-12-07 20:30:00|171.35|168.75|170.7|168.1|171.35|168.75|169.88|167.28|0
1670445300000|2022-12-07 20:35:00|170.53|167.93|170.29|167.69|171.43|168.83|170.04|167.44|0
1670445600000|2022-12-07 20:40:00|170.21|167.61|171.35|168.75|171.51|168.91|170.04|167.44|0
1670445900000|2022-12-07 20:45:00|171.51|168.91|171.02|168.42|171.51|168.91|170.45|167.85|0
1670446200000|2022-12-07 20:50:00|171.1|168.5|169.87|167.27|171.18|168.58|169.71|167.11|0
1670446500000|2022-12-07 20:55:00|170.04|167.44|169.87|167.27|170.04|167.44|168.98|166.38|0
1670446800000|2022-12-07 21:00:00|170.11|167.51|170.27|167.67|170.68|168.08|169.3|166.7|0
1670447100000|2022-12-07 21:05:00|170.19|167.59|170.52|167.92|170.68|168.08|169.95|167.35|0
1670447400000|2022-12-07 21:10:00|170.44|167.84|170.76|168.16|170.76|168.16|170.11|167.51|0
1670447700000|2022-12-07 21:15:00|170.86|168.06|170.78|167.98|170.94|168.14|170.78|167.98|0
1670448000000|2022-12-07 21:20:00|170.82|168.02|170.69|167.89|170.86|168.06|170.53|167.73|0
1670448300000|2022-12-07 21:25:00|170.61|167.81|170.44|167.64|170.61|167.81|170.36|167.56|0
1670448600000|2022-12-07 21:30:00|170.53|167.73|170.61|167.81|170.69|167.89|170.52|167.72|0
1670448900000|2022-12-07 21:35:00|170.6|167.8|170.68|167.88|170.69|167.89|170.6|167.8|0
1670449200000|2022-12-07 21:40:00|170.77|167.97|170.56|167.76|170.77|167.97|170.52|167.72|0
1670449500000|2022-12-07 21:45:00|170.6|167.8|170.52|167.72|170.6|167.8|170.44|167.64|0
1670449800000|2022-12-07 21:50:00|170.51|167.71|170.51|167.71|170.6|167.8|170.43|167.63|0
1670450100000|2022-12-07 21:55:00|170.56|167.76|170.59|167.79|170.64|167.84|170.43|167.63|0
1670450400000|2022-12-07 22:00:00|170.56|167.76|170.68|167.88|170.76|167.96|170.47|167.67|0
1670450700000|2022-12-07 22:05:00|170.69|167.89|170.57|167.77|170.69|167.89|170.5|167.7|0
1670451000000|2022-12-07 22:10:00|170.6|167.8|170.53|167.73|170.63|167.83|170.51|167.71|0
1670451300000|2022-12-07 22:15:00|170.5|167.7|170.45|167.65|170.53|167.73|170.45|167.65|0
1670451600000|2022-12-07 22:20:00|170.47|167.67|170.48|167.68|170.53|167.73|170.47|167.67|0
1670452200000|2022-12-07 22:30:00|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1670452500000|2022-12-07 22:35:00|170.48|167.68|170.48|167.68|170.5|167.7|170.48|167.68|0
1670452800000|2022-12-07 22:40:00|170.46|167.66|170.46|167.66|170.48|167.68|170.46|167.66|0
1670453100000|2022-12-07 22:45:00|170.47|167.67|170.4|167.6|170.47|167.67|170.39|167.59|0
1670453400000|2022-12-07 22:50:00|170.3|167.5|170.34|167.54|170.4|167.6|170.3|167.5|0
1670453700000|2022-12-07 22:55:00|170.33|167.53|170.33|167.53|170.45|167.65|170.32|167.52|0
1670454000000|2022-12-07 23:00:00|170.36|167.56|169.99|167.19|170.4|167.6|169.67|166.87|0
1670454300000|2022-12-07 23:05:00|170.04|167.24|170.15|167.35|170.24|167.44|169.83|167.03|0
1670454600000|2022-12-07 23:10:00|170.07|167.27|169.74|166.94|170.23|167.43|169.74|166.94|0
1670454900000|2022-12-07 23:15:00|169.83|167.03|170.07|167.27|170.23|167.43|169.82|167.02|0
1670455200000|2022-12-07 23:20:00|169.99|167.19|169.74|166.94|169.99|167.19|169.33|166.53|0
1670455500000|2022-12-07 23:25:00|169.66|166.86|169.57|166.77|169.66|166.86|169.25|166.45|0
1670455800000|2022-12-07 23:30:00|169.66|166.86|169.73|166.93|169.98|167.18|169.57|166.77|0
1670456100000|2022-12-07 23:35:00|169.82|167.02|169.81|167.01|170.14|167.34|169.81|167.01|0
1670456400000|2022-12-07 23:40:00|169.73|166.93|170.06|167.26|170.06|167.26|169.73|166.93|0
1670456700000|2022-12-07 23:45:00|169.97|167.17|169.32|166.52|170.06|167.26|169.32|166.52|0
1670457000000|2022-12-07 23:50:00|169.36|166.56|169.44|166.64|169.56|166.76|169.32|166.52|0
1670457300000|2022-12-07 23:55:00|169.48|166.68|169.56|166.76|169.81|167.01|169.4|166.6|0
1670457600000|2022-12-08 00:00:00|169.64|166.84|169.56|166.76|169.8|167|169.4|166.6|0
1670457900000|2022-12-08 00:05:00|169.64|166.84|170.17|167.37|170.29|167.49|169.48|166.68|0
1670458200000|2022-12-08 00:10:00|170.12|167.32|170.53|167.73|170.53|167.73|170.12|167.32|0
1670458500000|2022-12-08 00:15:00|170.61|167.81|171.75|168.95|171.84|169.04|170.61|167.81|0
1670458800000|2022-12-08 00:20:00|171.8|169|171.83|169.03|171.83|169.03|171.26|168.46|0
1670459100000|2022-12-08 00:25:00|171.75|168.95|171.91|169.11|172.16|169.36|171.5|168.7|0
1670459400000|2022-12-08 00:30:00|172|169.2|171.66|168.86|172|169.2|171.66|168.86|0
1670459700000|2022-12-08 00:35:00|171.75|168.95|171.42|168.62|171.99|169.19|171.38|168.58|0
1670460000000|2022-12-08 00:40:00|171.38|168.58|171.58|168.78|171.58|168.78|171.25|168.45|0
1670460300000|2022-12-08 00:45:00|171.5|168.7|172.07|169.27|172.15|169.35|171.5|168.7|0
1670460600000|2022-12-08 00:50:00|171.99|169.19|171.98|169.18|172.11|169.31|171.82|169.02|0
1670460900000|2022-12-08 00:55:00|172.07|169.27|172.97|170.17|172.97|170.17|172.07|169.27|0
1670461200000|2022-12-08 01:00:00|173.13|170.33|175.29|172.49|175.62|172.82|172.97|170.17|0
1670461500000|2022-12-08 01:05:00|175.37|172.57|174.87|172.07|175.37|172.57|174.45|171.65|0
1670461800000|2022-12-08 01:10:00|174.79|171.99|174.87|172.07|175.12|172.32|174.54|171.74|0
1670462100000|2022-12-08 01:15:00|174.78|171.98|175.95|173.15|176.62|173.82|174.78|171.98|0
1670462400000|2022-12-08 01:20:00|175.87|173.07|174.7|171.9|176.03|173.23|174.7|171.9|0
1670462700000|2022-12-08 01:25:00|174.61|171.81|174.61|171.81|174.7|171.9|174.2|171.4|0
1670463000000|2022-12-08 01:30:00|174.53|171.73|174.77|171.97|174.77|171.97|174.11|171.31|0
1670463300000|2022-12-08 01:35:00|174.69|171.89|173.69|170.89|174.69|171.89|173.61|170.81|0
1670463600000|2022-12-08 01:40:00|173.61|170.81|174.11|171.31|174.35|171.55|173.61|170.81|0
1670463900000|2022-12-08 01:45:00|174.19|171.39|174.35|171.55|174.35|171.55|173.86|171.06|0
1670464200000|2022-12-08 01:50:00|174.31|171.51|174.81|172.01|174.85|172.05|174.27|171.47|0
1670464500000|2022-12-08 01:55:00|174.85|172.05|174.35|171.55|175.01|172.21|174.18|171.38|0
1670464800000|2022-12-08 02:00:00|174.43|171.63|174.14|171.34|174.51|171.71|174.1|171.3|0
1670465100000|2022-12-08 02:05:00|174.1|171.3|173.8|171|174.18|171.38|173.68|170.88|0
1670465400000|2022-12-08 02:10:00|173.76|170.96|173.84|171.04|174.01|171.21|173.51|170.71|0
1670465700000|2022-12-08 02:15:00|173.93|171.13|174.21|171.41|174.25|171.45|173.39|170.59|0
1670466000000|2022-12-08 02:20:00|174.25|171.45|174|171.2|174.34|171.54|173.84|171.04|0
1670466300000|2022-12-08 02:25:00|173.96|171.16|173.42|170.62|174|171.2|173.42|170.62|0
1670466600000|2022-12-08 02:30:00|173.46|170.66|172.92|170.12|173.5|170.7|172.84|170.04|0
1670466900000|2022-12-08 02:35:00|173.01|170.21|172.92|170.12|173.09|170.29|172.59|169.79|0
1670467200000|2022-12-08 02:40:00|172.96|170.16|172.67|169.87|173.09|170.29|172.67|169.87|0
1670467500000|2022-12-08 02:45:00|172.59|169.79|172.42|169.62|172.63|169.83|172.18|169.38|0
1670467800000|2022-12-08 02:50:00|172.34|169.54|172.26|169.46|172.67|169.87|172.26|169.46|0
1670468100000|2022-12-08 02:55:00|172.34|169.54|172.54|169.74|172.75|169.95|172.34|169.54|0
1670468400000|2022-12-08 03:00:00|172.5|169.7|172.54|169.74|172.66|169.86|172.5|169.7|0
1670468700000|2022-12-08 03:05:00|172.58|169.78|171.92|169.12|172.58|169.78|171.84|169.04|0
1670469000000|2022-12-08 03:10:00|171.84|169.04|171.14|168.34|171.84|169.04|171.14|168.34|0
1670469300000|2022-12-08 03:15:00|171.18|168.38|170.85|168.05|171.43|168.63|170.77|167.97|0
1670469600000|2022-12-08 03:20:00|170.69|167.89|171.26|168.46|171.26|168.46|170.44|167.64|0
1670469900000|2022-12-08 03:25:00|171.18|168.38|171.17|168.37|171.58|168.78|171.09|168.29|0
1670470200000|2022-12-08 03:30:00|171.09|168.29|170.68|167.88|171.3|168.5|170.68|167.88|0
1670470500000|2022-12-08 03:35:00|170.76|167.96|170.92|168.12|171.21|168.41|170.76|167.96|0
1670470800000|2022-12-08 03:40:00|171|168.2|170.59|167.79|171.09|168.29|170.51|167.71|0
1670471100000|2022-12-08 03:45:00|170.51|167.71|170.67|167.87|170.68|167.88|170.43|167.63|0
1670471400000|2022-12-08 03:50:00|170.72|167.92|170.51|167.71|170.75|167.95|170.51|167.71|0
1670471700000|2022-12-08 03:55:00|170.59|167.79|170.83|168.03|170.91|168.11|170.51|167.71|0
1670472000000|2022-12-08 04:00:00|170.79|167.99|170.83|168.03|170.95|168.15|170.34|167.54|0
1670472300000|2022-12-08 04:05:00|170.87|168.07|171.15|168.35|171.15|168.35|170.83|168.03|0
1670472600000|2022-12-08 04:10:00|171.2|168.4|170.91|168.11|171.24|168.44|170.74|167.94|0
1670472900000|2022-12-08 04:15:00|170.99|168.19|171.27|168.47|171.48|168.68|170.82|168.02|0
1670473200000|2022-12-08 04:20:00|171.23|168.43|171.39|168.59|171.48|168.68|170.99|168.19|0
1670473500000|2022-12-08 04:25:00|171.47|168.67|171.14|168.34|171.47|168.67|171.06|168.26|0
1670473800000|2022-12-08 04:30:00|171.11|168.31|170.98|168.18|171.11|168.31|170.82|168.02|0
1670474100000|2022-12-08 04:35:00|170.9|168.1|170.98|168.18|171.06|168.26|170.86|168.06|0
1670474400000|2022-12-08 04:40:00|171.02|168.22|171.14|168.34|171.22|168.42|170.81|168.01|0
1670474700000|2022-12-08 04:45:00|171.06|168.26|170.89|168.09|171.14|168.34|170.81|168.01|0
1670475000000|2022-12-08 04:50:00|170.81|168.01|171.13|168.33|171.13|168.33|170.81|168.01|0
1670475300000|2022-12-08 04:55:00|171.18|168.38|171.05|168.25|171.21|168.41|170.97|168.17|0
1670475600000|2022-12-08 05:00:00|170.97|168.17|171.13|168.33|171.13|168.33|170.8|168|0
1670475900000|2022-12-08 05:05:00|171.21|168.41|171.45|168.65|171.54|168.74|171.09|168.29|0
1670476200000|2022-12-08 05:10:00|171.54|168.74|171.53|168.73|171.62|168.82|171.37|168.57|0
1670476500000|2022-12-08 05:15:00|171.61|168.81|171.53|168.73|171.61|168.81|171.37|168.57|0
1670476800000|2022-12-08 05:20:00|171.49|168.69|171.53|168.73|171.78|168.98|171.45|168.65|0
1670477100000|2022-12-08 05:25:00|171.45|168.65|171.61|168.81|171.69|168.89|171.45|168.65|0
1670477400000|2022-12-08 05:30:00|171.53|168.73|171.11|168.31|171.61|168.81|171.11|168.31|0
1670477700000|2022-12-08 05:35:00|171.03|168.23|171.19|168.39|171.28|168.48|170.95|168.15|0
1670478000000|2022-12-08 05:40:00|171.15|168.35|171.52|168.72|171.6|168.8|171.11|168.31|0
1670478300000|2022-12-08 05:45:00|171.44|168.64|171.6|168.8|171.76|168.96|171.44|168.64|0
1670478600000|2022-12-08 05:50:00|171.52|168.72|171.19|168.39|171.56|168.76|171.02|168.22|0
1670478900000|2022-12-08 05:55:00|171.1|168.3|170.45|167.65|171.1|168.3|170.29|167.49|0
1670479200000|2022-12-08 06:00:00|170.53|167.73|170.77|167.97|171.02|168.22|170.45|167.65|0
1670479500000|2022-12-08 06:05:00|170.85|168.05|170.93|168.13|171.02|168.22|170.77|167.97|0
1670479800000|2022-12-08 06:10:00|171.02|168.22|170.6|167.8|171.02|168.22|170.44|167.64|0
1670480100000|2022-12-08 06:15:00|170.52|167.72|170.44|167.64|170.6|167.8|170.2|167.4|0
1670480400000|2022-12-08 06:20:00|170.52|167.72|170.27|167.47|170.6|167.8|170.11|167.31|0
1670480700000|2022-12-08 06:25:00|170.36|167.56|170.11|167.31|170.44|167.64|170.03|167.23|0
1670481000000|2022-12-08 06:30:00|170.03|167.23|169.54|166.74|170.11|167.31|169.5|166.7|0
1670481300000|2022-12-08 06:35:00|169.46|166.66|169.53|166.73|169.62|166.82|169.29|166.49|0
1670481600000|2022-12-08 06:40:00|169.5|166.7|169.66|166.86|169.7|166.9|169.45|166.65|0
1670481900000|2022-12-08 06:45:00|169.61|166.81|169.53|166.73|169.78|166.98|169.45|166.65|0
1670482200000|2022-12-08 06:50:00|169.57|166.77|169.53|166.73|169.94|167.14|169.53|166.73|0
1670482500000|2022-12-08 06:55:00|169.49|166.69|169.28|166.48|169.53|166.73|169.12|166.32|0
1670482800000|2022-12-08 07:00:00|169.36|166.56|169.52|166.72|169.61|166.81|168.71|165.91|0
1670483100000|2022-12-08 07:05:00|169.44|166.64|169.08|166.28|169.6|166.8|168.79|165.99|0
1670483400000|2022-12-08 07:10:00|169.03|166.23|168.71|165.91|169.03|166.23|168.63|165.83|0
1670483700000|2022-12-08 07:15:00|168.79|165.99|168.54|165.74|169.03|166.23|168.54|165.74|0
1670484000000|2022-12-08 07:20:00|168.46|165.66|168.14|165.34|168.54|165.74|168.06|165.26|0
1670484300000|2022-12-08 07:25:00|168.22|165.42|168.62|165.82|168.86|166.06|168.14|165.34|0
1670484600000|2022-12-08 07:30:00|168.7|165.9|167.69|164.89|168.7|165.9|167.57|164.77|0
1670484900000|2022-12-08 07:35:00|167.65|164.85|166.74|163.94|168.99|166.19|166.66|163.86|0
1670485200000|2022-12-08 07:40:00|166.78|163.98|166.5|163.7|167.3|164.5|166.26|163.46|0
1670485500000|2022-12-08 07:45:00|166.42|163.62|166.74|163.94|166.74|163.94|166.18|163.38|0
1670485800000|2022-12-08 07:50:00|166.66|163.86|166.74|163.94|166.9|164.1|166.34|163.54|0
1670486100000|2022-12-08 07:55:00|166.7|163.9|166.89|164.09|166.98|164.18|166.41|163.61|0
1670486400000|2022-12-08 08:00:00|167.13|164.33|167.78|164.98|168.5|165.7|167.13|164.33|0
1670486700000|2022-12-08 08:05:00|167.68|165.08|168.72|166.12|168.72|166.12|167.43|164.83|0
1670487000000|2022-12-08 08:10:00|168.6|166|168.56|165.96|168.96|166.36|168.48|165.88|0
1670487300000|2022-12-08 08:15:00|168.64|166.04|168.36|165.76|168.8|166.2|168.12|165.52|0
1670487600000|2022-12-08 08:20:00|168.39|165.79|168.96|166.36|169.2|166.6|168.39|165.79|0
1670487900000|2022-12-08 08:25:00|169.04|166.44|167.58|164.98|169.36|166.76|167.58|164.98|0
1670488200000|2022-12-08 08:30:00|167.63|165.03|167.82|165.22|168.47|165.87|167.5|164.9|0
1670488500000|2022-12-08 08:35:00|167.74|165.14|167.5|164.9|167.82|165.22|166.86|164.26|0
1670488800000|2022-12-08 08:40:00|167.54|164.94|168.3|165.7|168.55|165.95|167.42|164.82|0
1670489100000|2022-12-08 08:45:00|168.38|165.78|168.42|165.82|168.54|165.94|167.98|165.38|0
1670489400000|2022-12-08 08:50:00|168.5|165.9|167.89|165.29|168.87|166.27|167.73|165.13|0
1670489700000|2022-12-08 08:55:00|167.94|165.34|167.49|164.89|168.06|165.46|167.33|164.73|0
1670490000000|2022-12-08 09:00:00|167.57|164.97|168.05|165.45|168.29|165.69|166.44|163.84|0
1670490300000|2022-12-08 09:05:00|167.97|165.37|167.73|165.13|168.45|165.85|167.73|165.13|0
1670490600000|2022-12-08 09:10:00|167.81|165.21|166.92|164.32|167.89|165.29|166.84|164.24|0
1670490900000|2022-12-08 09:15:00|166.96|164.36|167.8|165.2|167.8|165.2|166.84|164.24|0
1670491200000|2022-12-08 09:20:00|167.88|165.28|167.88|165.28|168.2|165.6|167.64|165.04|0
1670491500000|2022-12-08 09:25:00|167.96|165.36|168.04|165.44|168.28|165.68|167.88|165.28|0
1670491800000|2022-12-08 09:30:00|167.96|165.36|167.88|165.28|168.2|165.6|167.72|165.12|0
1670492100000|2022-12-08 09:35:00|167.71|165.11|167.43|164.83|167.88|165.28|166.67|164.07|0
1670492400000|2022-12-08 09:40:00|167.47|164.87|167.71|165.11|168.11|165.51|167.23|164.63|0
1670492700000|2022-12-08 09:45:00|167.79|165.19|168.51|165.91|168.6|166|167.71|165.11|0
1670493000000|2022-12-08 09:50:00|168.6|166|168.75|166.15|168.92|166.32|168.39|165.79|0
1670493300000|2022-12-08 09:55:00|168.84|166.24|168.07|165.47|168.92|166.32|168.03|165.43|0
1670493600000|2022-12-08 10:00:00|167.94|165.34|167.26|164.66|168.11|165.51|167.22|164.62|0
1670493900000|2022-12-08 10:05:00|167.3|164.7|167.78|165.18|167.82|165.22|167.06|164.46|0
1670494200000|2022-12-08 10:10:00|167.82|165.22|168.02|165.42|168.1|165.5|167.7|165.1|0
1670494500000|2022-12-08 10:15:00|168.1|165.5|168.34|165.74|168.5|165.9|168.02|165.42|0
1670494800000|2022-12-08 10:20:00|168.26|165.66|168.42|165.82|168.42|165.82|168.09|165.49|0
1670495100000|2022-12-08 10:25:00|168.5|165.9|167.77|165.17|168.5|165.9|167.61|165.01|0
1670495400000|2022-12-08 10:30:00|167.85|165.25|167.49|164.89|168.09|165.49|167.49|164.89|0
1670495700000|2022-12-08 10:35:00|167.36|164.76|167.84|165.24|167.85|165.25|167.36|164.76|0
1670496000000|2022-12-08 10:40:00|167.76|165.16|168.65|166.05|168.81|166.21|167.76|165.16|0
1670496300000|2022-12-08 10:45:00|168.73|166.13|169.05|166.45|169.05|166.45|168.49|165.89|0
1670496600000|2022-12-08 10:50:00|168.97|166.37|168.24|165.64|169.05|166.45|168.24|165.64|0
1670496900000|2022-12-08 10:55:00|168.16|165.56|168.12|165.52|168.4|165.8|167.92|165.32|0
1670497200000|2022-12-08 11:00:00|168.16|165.56|167.67|165.07|168.48|165.88|167.51|164.91|0
1670497500000|2022-12-08 11:05:00|167.71|165.11|168.07|165.47|168.48|165.88|167.59|164.99|0
1670497800000|2022-12-08 11:10:00|168.11|165.51|168.39|165.79|168.72|166.12|168.11|165.51|0
1670498100000|2022-12-08 11:15:00|168.23|165.63|168.23|165.63|168.96|166.36|168.23|165.63|0
1670498400000|2022-12-08 11:20:00|168.31|165.71|167.82|165.22|168.31|165.71|167.7|165.1|0
1670498700000|2022-12-08 11:25:00|167.74|165.14|167.42|164.82|167.95|165.35|167.42|164.82|0
1670499000000|2022-12-08 11:30:00|167.46|164.86|166.93|164.33|167.58|164.98|166.85|164.25|0
1670499300000|2022-12-08 11:35:00|166.85|164.25|166.61|164.01|167.01|164.41|166.61|164.01|0
1670499600000|2022-12-08 11:40:00|166.77|164.17|166.77|164.17|167.01|164.41|166.61|164.01|0
1670499900000|2022-12-08 11:45:00|166.69|164.09|165.73|163.13|166.85|164.25|165.65|163.05|0
1670500200000|2022-12-08 11:50:00|165.65|163.05|165.96|163.36|166.28|163.68|165.33|162.73|0
1670500500000|2022-12-08 11:55:00|166.01|163.41|166.04|163.44|166.36|163.76|165.88|163.28|0
1670500800000|2022-12-08 12:00:00|166.2|163.6|166.28|163.68|166.84|164.24|166.12|163.52|0
1670501100000|2022-12-08 12:05:00|166.36|163.76|166.68|164.08|167|164.4|166.36|163.76|0
1670501400000|2022-12-08 12:10:00|166.6|164|167.16|164.56|167.16|164.56|166.6|164|0
1670501700000|2022-12-08 12:15:00|167.2|164.6|166.11|163.51|167.2|164.6|165.95|163.35|0
1670502000000|2022-12-08 12:20:00|166.15|163.55|166.07|163.47|166.51|163.91|165.87|163.27|0
1670502300000|2022-12-08 12:25:00|166.11|163.51|166.43|163.83|166.59|163.99|165.95|163.35|0
1670502600000|2022-12-08 12:30:00|166.47|163.87|166.18|163.58|166.67|164.07|166.02|163.42|0
1670502900000|2022-12-08 12:35:00|166.34|163.74|165.22|162.62|166.99|164.39|165.15|162.55|0
1670503200000|2022-12-08 12:40:00|165.3|162.7|165.46|162.86|165.46|162.86|164.59|161.99|0
1670503500000|2022-12-08 12:45:00|165.38|162.78|165.54|162.94|165.94|163.34|165.38|162.78|0
1670503800000|2022-12-08 12:50:00|165.38|162.78|165.06|162.46|165.62|163.02|164.98|162.38|0
1670504100000|2022-12-08 12:55:00|165.1|162.5|164.42|161.82|165.1|162.5|164.26|161.66|0
1670504400000|2022-12-08 13:00:00|164.34|161.74|164.1|161.5|164.66|162.06|163.79|161.19|0
1670504700000|2022-12-08 13:05:00|164.18|161.58|164.26|161.66|164.66|162.06|163.86|161.26|0
1670505000000|2022-12-08 13:10:00|164.34|161.74|164.77|162.17|164.89|162.29|164.18|161.58|0
1670505300000|2022-12-08 13:15:00|164.65|162.05|164.17|161.57|164.97|162.37|164.09|161.49|0
1670505600000|2022-12-08 13:20:00|164.25|161.65|163.7|161.1|164.29|161.69|163.62|161.02|0
1670505900000|2022-12-08 13:25:00|163.78|161.18|163.81|161.21|164.01|161.41|163.3|160.7|0
1670506200000|2022-12-08 13:30:00|163.69|161.09|163.38|160.78|164.41|161.81|162.28|159.68|0
1670506500000|2022-12-08 13:35:00|163.3|160.7|161.34|158.74|163.3|160.7|160.08|157.48|0
1670506800000|2022-12-08 13:40:00|161.42|158.82|162.59|159.99|162.59|159.99|161.18|158.58|0
1670507100000|2022-12-08 13:45:00|162.51|159.91|162.98|160.38|163.06|160.46|162.19|159.59|0
1670507400000|2022-12-08 13:50:00|162.82|160.22|163.45|160.85|163.45|160.85|162.43|159.83|0
1670507700000|2022-12-08 13:55:00|163.37|160.77|162.81|160.21|163.53|160.93|162.35|159.75|0
1670508000000|2022-12-08 14:00:00|162.74|160.14|162.5|159.9|162.78|160.18|162.19|159.59|0
1670508300000|2022-12-08 14:05:00|162.58|159.98|163.2|160.6|163.52|160.92|162.03|159.43|0
1670508600000|2022-12-08 14:10:00|163.28|160.68|164.23|161.63|164.31|161.71|163.28|160.68|0
1670508900000|2022-12-08 14:15:00|164.31|161.71|164.22|161.62|164.78|162.18|164.15|161.55|0
1670509200000|2022-12-08 14:20:00|164.3|161.7|164.06|161.46|164.46|161.86|163.59|160.99|0
1670509500000|2022-12-08 14:25:00|164.14|161.54|164.14|161.54|164.54|161.94|163.51|160.91|0
1670509800000|2022-12-08 14:30:00|163.98|161.38|167.57|164.97|167.97|165.37|163.43|160.83|0
1670510100000|2022-12-08 14:35:00|167.61|165.01|166.68|164.08|168.53|165.93|166.36|163.76|0
1670510400000|2022-12-08 14:40:00|166.76|164.16|168.77|166.17|168.77|166.17|165.88|163.28|0
1670510700000|2022-12-08 14:45:00|169.01|166.41|166.2|163.6|169.34|166.74|165.96|163.36|0
1670511000000|2022-12-08 14:50:00|166.12|163.52|163.73|161.13|166.36|163.76|162.87|160.27|0
1670511300000|2022-12-08 14:55:00|163.66|161.06|160.68|158.08|163.89|161.29|160.52|157.92|0
1670511600000|2022-12-08 15:00:00|160.75|158.15|160.21|157.61|161.03|158.43|159.51|156.91|0
1670511900000|2022-12-08 15:05:00|160.05|157.45|159.51|156.91|160.05|157.45|158.43|155.83|0
1670512200000|2022-12-08 15:10:00|159.43|156.83|159.43|156.83|160.25|157.65|158.89|156.29|0
1670512500000|2022-12-08 15:15:00|159.35|156.75|160.9|158.3|160.9|158.3|158.66|156.06|0
1670512800000|2022-12-08 15:20:00|160.75|158.15|159.74|157.14|160.82|158.22|159.54|156.94|0
1670513100000|2022-12-08 15:25:00|159.81|157.21|158.35|155.75|159.81|157.21|157.58|154.98|0
1670513400000|2022-12-08 15:30:00|158.19|155.59|157.81|155.21|160.04|157.44|157.73|155.13|0
1670513700000|2022-12-08 15:35:00|157.96|155.36|158.73|156.13|158.8|156.2|157.12|154.52|0
1670514000000|2022-12-08 15:40:00|158.65|156.05|159.65|157.05|160.27|157.67|158.26|155.66|0
1670514300000|2022-12-08 15:45:00|159.57|156.97|159.03|156.43|160.11|157.51|158.92|156.32|0
1670514600000|2022-12-08 15:50:00|158.95|156.35|158.72|156.12|159.57|156.97|158.41|155.81|0
1670514900000|2022-12-08 15:55:00|158.56|155.96|159.26|156.66|159.64|157.04|158.26|155.66|0
1670515200000|2022-12-08 16:00:00|159.33|156.73|160.72|158.12|160.72|158.12|158.48|155.88|0
1670515500000|2022-12-08 16:05:00|160.8|158.2|162.83|160.23|162.83|160.23|160.41|157.81|0
1670515800000|2022-12-08 16:10:00|162.91|160.31|161.58|158.98|162.91|160.31|161.34|158.74|0
1670516100000|2022-12-08 16:15:00|161.5|158.9|163.46|160.86|164.17|161.57|161.26|158.66|0
1670516400000|2022-12-08 16:20:00|163.54|160.94|163.53|160.93|164.17|161.57|162.75|160.15|0
1670516700000|2022-12-08 16:25:00|163.69|161.09|161.65|159.05|163.93|161.33|161.49|158.89|0
1670517000000|2022-12-08 16:30:00|161.49|158.89|161.65|159.05|161.8|159.2|161.26|158.66|0
1670517300000|2022-12-08 16:35:00|161.8|159.2|160.55|157.95|162.58|159.98|160.32|157.72|0
1670517600000|2022-12-08 16:40:00|160.63|158.03|160.78|158.18|161.8|159.2|160.4|157.8|0
1670517900000|2022-12-08 16:45:00|160.71|158.11|160.24|157.64|161.25|158.65|159.93|157.33|0
1670518200000|2022-12-08 16:50:00|160.16|157.56|160.31|157.71|160.86|158.26|160.08|157.48|0
1670518500000|2022-12-08 16:55:00|160.24|157.64|160.78|158.18|160.78|158.18|160|157.4|0
1670518800000|2022-12-08 17:00:00|160.7|158.1|161.94|159.34|162.1|159.5|160.08|157.48|0
1670519100000|2022-12-08 17:05:00|162.02|159.42|160.77|158.17|162.18|159.58|160.69|158.09|0
1670519400000|2022-12-08 17:10:00|160.69|158.09|160.77|158.17|161.47|158.87|160.15|157.55|0
1670519700000|2022-12-08 17:15:00|160.73|158.13|161.62|159.02|161.78|159.18|160.73|158.13|0
1670520000000|2022-12-08 17:20:00|161.78|159.18|161.31|158.71|162.8|160.2|161.08|158.48|0
1670520300000|2022-12-08 17:25:00|161.35|158.75|162.56|159.96|163.03|160.43|161.31|158.71|0
1670520600000|2022-12-08 17:30:00|162.72|160.12|162.4|159.8|163.34|160.74|162.09|159.49|0
1670520900000|2022-12-08 17:35:00|162.48|159.88|163.11|160.51|163.34|160.74|161.85|159.25|0
1670521200000|2022-12-08 17:40:00|163.18|160.58|163.02|160.42|163.34|160.74|162.47|159.87|0
1670521500000|2022-12-08 17:45:00|163.1|160.5|162.71|160.11|164.05|161.45|162.71|160.11|0
1670521800000|2022-12-08 17:50:00|162.79|160.19|161.61|159.01|162.79|160.19|161.53|158.93|0
1670522100000|2022-12-08 17:55:00|161.76|159.16|161.61|159.01|162.16|159.56|161.45|158.85|0
1670522400000|2022-12-08 18:00:00|161.76|159.16|161.29|158.69|161.76|159.16|160.9|158.3|0
1670522700000|2022-12-08 18:05:00|161.21|158.61|160.82|158.22|161.68|159.08|160.43|157.83|0
1670523000000|2022-12-08 18:10:00|160.9|158.3|161.6|159|161.76|159.16|160.9|158.3|0
1670523300000|2022-12-08 18:15:00|161.68|159.08|161.21|158.61|162.07|159.47|160.82|158.22|0
1670523600000|2022-12-08 18:20:00|161.28|158.68|161.13|158.53|162.22|159.62|161.13|158.53|0
1670523900000|2022-12-08 18:25:00|161.05|158.45|159.57|156.97|161.36|158.76|159.49|156.89|0
1670524200000|2022-12-08 18:30:00|159.42|156.82|159.03|156.43|159.42|156.82|158.49|155.89|0
1670524500000|2022-12-08 18:35:00|159.11|156.51|158.33|155.73|159.41|156.81|158.33|155.73|0
1670524800000|2022-12-08 18:40:00|158.26|155.66|157.56|154.96|158.26|155.66|157.18|154.58|0
1670525100000|2022-12-08 18:45:00|157.41|154.81|157.87|155.27|158.1|155.5|157.34|154.74|0
1670525400000|2022-12-08 18:50:00|157.79|155.19|159.56|156.96|159.56|156.96|157.79|155.19|0
1670525700000|2022-12-08 18:55:00|159.41|156.81|159.63|157.03|160.02|157.42|159.25|156.65|0
1670526000000|2022-12-08 19:00:00|159.79|157.19|163.22|160.62|163.22|160.62|159.79|157.19|0
1670526300000|2022-12-08 19:05:00|163.46|160.86|162.22|159.62|165.52|162.92|162.07|159.47|0
1670526600000|2022-12-08 19:10:00|162.46|159.86|162.22|159.62|163.64|161.04|162.14|159.54|0
1670526900000|2022-12-08 19:15:00|162.3|159.7|161.82|159.22|163.01|160.41|161.12|158.52|0
1670527200000|2022-12-08 19:20:00|161.9|159.3|161.35|158.75|162.22|159.62|160.8|158.2|0
1670527500000|2022-12-08 19:25:00|161.27|158.67|162.45|159.85|162.69|160.09|160.8|158.2|0
1670527800000|2022-12-08 19:30:00|162.53|159.93|163|160.4|163.71|161.11|162.13|159.53|0
1670528100000|2022-12-08 19:35:00|163.08|160.48|161.74|159.14|163.47|160.87|161.58|158.98|0
1670528400000|2022-12-08 19:40:00|161.82|159.22|161.66|159.06|161.89|159.29|160.8|158.2|0
1670528700000|2022-12-08 19:45:00|161.58|158.98|161.5|158.9|161.73|159.13|160.79|158.19|0
1670529000000|2022-12-08 19:50:00|161.42|158.82|160.01|157.41|162.44|159.84|159.93|157.33|0
1670529300000|2022-12-08 19:55:00|159.93|157.33|161.26|158.66|161.49|158.89|159.78|157.18|0
1670529600000|2022-12-08 20:00:00|161.34|158.74|161.96|159.36|162.51|159.91|161.26|158.66|0
1670529900000|2022-12-08 20:05:00|162.04|159.44|161.33|158.73|163.3|160.7|161.25|158.65|0
1670530200000|2022-12-08 20:10:00|161.25|158.65|161.49|158.89|161.88|159.28|160.23|157.63|0
1670530500000|2022-12-08 20:15:00|161.56|158.96|160.15|157.55|162.03|159.43|160.08|157.48|0
1670530800000|2022-12-08 20:20:00|160.23|157.63|159.14|156.54|161.01|158.41|158.83|156.23|0
1670531100000|2022-12-08 20:25:00|158.83|156.23|159.29|156.69|159.61|157.01|158.68|156.08|0
1670531400000|2022-12-08 20:30:00|158.91|156.31|159.76|157.16|160.07|157.47|158.06|155.46|0
1670531700000|2022-12-08 20:35:00|159.91|157.31|160.46|157.86|160.53|157.93|159.76|157.16|0
1670532000000|2022-12-08 20:40:00|160.53|157.93|160.41|157.81|161.68|159.08|160.14|157.54|0
1670532300000|2022-12-08 20:45:00|160.57|157.97|161.82|159.22|162.45|159.85|160.57|157.97|0
1670532600000|2022-12-08 20:50:00|161.86|159.26|160.41|157.81|162.76|160.16|160.33|157.73|0
1670532900000|2022-12-08 20:55:00|160.72|158.12|159|156.4|160.72|158.12|158.62|156.02|0
1670533200000|2022-12-08 21:00:00|158.85|156.25|158.54|155.94|159.47|156.87|158.35|155.75|0
1670533500000|2022-12-08 21:05:00|158.61|156.01|158.46|155.86|159.08|156.48|158.38|155.78|0
1670533800000|2022-12-08 21:10:00|158.38|155.78|159.07|156.47|159.15|156.55|158.38|155.78|0
1670534100000|2022-12-08 21:15:00|159.02|156.22|158.63|155.83|159.1|156.3|158.48|155.68|0
1670534400000|2022-12-08 21:20:00|158.55|155.75|158.55|155.75|158.71|155.91|158.47|155.67|0
1670534700000|2022-12-08 21:25:00|158.63|155.83|158.68|155.88|158.83|156.03|157.78|154.98|0
1670535000000|2022-12-08 21:30:00|158.76|155.96|159.14|156.34|159.14|156.34|158.68|155.88|0
1670535300000|2022-12-08 21:35:00|159.22|156.42|159.6|156.8|159.88|157.08|159.14|156.34|0
1670535600000|2022-12-08 21:40:00|159.56|156.76|159.83|157.03|159.91|157.11|159.37|156.57|0
1670535900000|2022-12-08 21:45:00|159.91|157.11|160.26|157.46|160.26|157.46|159.87|157.07|0
1670536200000|2022-12-08 21:50:00|160.3|157.5|159.9|157.1|160.3|157.5|159.83|157.03|0
1670536500000|2022-12-08 21:55:00|159.98|157.18|160.33|157.53|160.41|157.61|159.83|157.03|0
1670536800000|2022-12-08 22:00:00|160.3|157.5|160.18|157.38|160.32|157.52|160.18|157.38|0
1670537100000|2022-12-08 22:05:00|160.15|157.35|160.25|157.45|160.3|157.5|160.15|157.35|0
1670537400000|2022-12-08 22:10:00|160.24|157.44|160.34|157.54|160.34|157.54|160.24|157.44|0
1670537700000|2022-12-08 22:15:00|160.36|157.56|160.35|157.55|160.41|157.61|160.34|157.54|0
1670538000000|2022-12-08 22:20:00|160.33|157.53|160.24|157.44|160.35|157.55|160.24|157.44|0
1670538300000|2022-12-08 22:25:00|160.22|157.42|160.21|157.41|160.26|157.46|160.12|157.32|0
1670538600000|2022-12-08 22:30:00|160.2|157.4|160.07|157.27|160.2|157.4|159.97|157.17|0
1670538900000|2022-12-08 22:35:00|159.99|157.19|159.91|157.11|160.04|157.24|159.79|156.99|0
1670539200000|2022-12-08 22:40:00|159.95|157.15|159.92|157.12|159.95|157.15|159.91|157.11|0
1670539500000|2022-12-08 22:45:00|159.93|157.13|159.96|157.16|159.96|157.16|159.92|157.12|0
1670539800000|2022-12-08 22:50:00|160.09|157.29|160|157.2|160.1|157.3|160|157.2|0
1670540100000|2022-12-08 22:55:00|160.03|157.23|159.98|157.18|160.04|157.24|159.98|157.18|0
1670540400000|2022-12-08 23:00:00|160.3|157.5|159.33|156.53|160.3|157.5|159.33|156.53|0
1670540700000|2022-12-08 23:05:00|159.41|156.61|159.56|156.76|159.56|156.76|159.33|156.53|0
1670541000000|2022-12-08 23:10:00|159.48|156.68|158.98|156.18|159.64|156.84|158.94|156.14|0
1670541300000|2022-12-08 23:15:00|159.02|156.22|159.48|156.68|159.48|156.68|158.94|156.14|0
1670541600000|2022-12-08 23:20:00|159.56|156.76|159.71|156.91|159.75|156.95|159.52|156.72|0
1670541900000|2022-12-08 23:25:00|159.79|156.99|159.78|156.98|159.79|156.99|159.63|156.83|0
1670542200000|2022-12-08 23:30:00|159.71|156.91|159.94|157.14|159.94|157.14|159.63|156.83|0
1670542500000|2022-12-08 23:35:00|160.01|157.21|160.48|157.68|160.52|157.72|159.93|157.13|0
1670542800000|2022-12-08 23:40:00|160.4|157.6|160.24|157.44|160.48|157.68|160.16|157.36|0
1670543100000|2022-12-08 23:45:00|160.16|157.36|160.55|157.75|160.59|157.79|160.16|157.36|0
1670543400000|2022-12-08 23:50:00|160.63|157.83|160.39|157.59|160.63|157.83|160.39|157.59|0
1670543700000|2022-12-08 23:55:00|160.47|157.67|160.78|157.98|160.78|157.98|160.47|157.67|0
1670544000000|2022-12-09 00:00:00|160.94|158.14|160.7|157.9|161.09|158.29|160.62|157.82|0
1670544300000|2022-12-09 00:05:00|160.74|157.94|160.93|158.13|161.01|158.21|160.7|157.9|0
1670544600000|2022-12-09 00:10:00|161.01|158.21|160.46|157.66|161.09|158.29|160.46|157.66|0
1670544900000|2022-12-09 00:15:00|160.42|157.62|160.61|157.81|160.62|157.82|160.38|157.58|0
1670545200000|2022-12-09 00:20:00|160.54|157.74|160.85|158.05|160.85|158.05|160.46|157.66|0
1670545500000|2022-12-09 00:25:00|160.89|158.09|161.39|158.59|161.47|158.67|160.89|158.09|0
1670545800000|2022-12-09 00:30:00|161.35|158.55|161.54|158.74|161.55|158.75|161.23|158.43|0
1670546100000|2022-12-09 00:35:00|161.47|158.67|161.23|158.43|161.54|158.74|161.23|158.43|0
1670546400000|2022-12-09 00:40:00|161.15|158.35|161.31|158.51|161.38|158.58|161.15|158.35|0
1670546700000|2022-12-09 00:45:00|161.23|158.43|161.38|158.58|161.38|158.58|161.15|158.35|0
1670547000000|2022-12-09 00:50:00|161.34|158.54|161.3|158.5|161.54|158.74|161.22|158.42|0
1670547300000|2022-12-09 00:55:00|161.26|158.46|160.99|158.19|161.3|158.5|160.99|158.19|0
1670547600000|2022-12-09 01:00:00|161.06|158.26|160.91|158.11|161.14|158.34|160.83|158.03|0
1670547900000|2022-12-09 01:05:00|160.83|158.03|160.75|157.95|160.98|158.18|160.75|157.95|0
1670548200000|2022-12-09 01:10:00|160.83|158.03|160.71|157.91|160.83|158.03|160.67|157.87|0
1670548500000|2022-12-09 01:15:00|160.67|157.87|160.59|157.79|160.79|157.99|160.59|157.79|0
1670548800000|2022-12-09 01:20:00|160.51|157.71|160.12|157.32|160.51|157.71|160.12|157.32|0
1670549100000|2022-12-09 01:25:00|160.04|157.24|159.34|156.54|160.12|157.32|159.34|156.54|0
1670549400000|2022-12-09 01:30:00|159.26|156.46|159.03|156.23|159.26|156.46|158.72|155.92|0
1670549700000|2022-12-09 01:35:00|159.11|156.31|158.64|155.84|159.26|156.46|158.64|155.84|0
1670550000000|2022-12-09 01:40:00|158.72|155.92|158.79|155.99|158.95|156.15|158.56|155.76|0
1670550300000|2022-12-09 01:45:00|158.83|156.03|158.79|155.99|158.95|156.15|158.71|155.91|0
1670550600000|2022-12-09 01:50:00|158.71|155.91|158.71|155.91|158.79|155.99|158.63|155.83|0
1670550900000|2022-12-09 01:55:00|158.63|155.83|158.55|155.75|158.71|155.91|158.55|155.75|0
1670551200000|2022-12-09 02:00:00|158.48|155.68|158.09|155.29|158.48|155.68|157.78|154.98|0
1670551500000|2022-12-09 02:05:00|158.01|155.21|158.24|155.44|158.32|155.52|158.01|155.21|0
1670551800000|2022-12-09 02:10:00|158.28|155.48|158.32|155.52|158.47|155.67|158.16|155.36|0
1670552100000|2022-12-09 02:15:00|158.24|155.44|157.54|154.74|158.24|155.44|157.51|154.71|0
1670552400000|2022-12-09 02:20:00|157.62|154.82|158.31|155.51|158.31|155.51|157.62|154.82|0
1670552700000|2022-12-09 02:25:00|158.23|155.43|158.31|155.51|158.31|155.51|158.08|155.28|0
1670553000000|2022-12-09 02:30:00|158.39|155.59|158.69|155.89|158.77|155.97|158.39|155.59|0
1670553300000|2022-12-09 02:35:00|158.77|155.97|158.77|155.97|158.84|156.04|158.69|155.89|0
1670553600000|2022-12-09 02:40:00|158.84|156.04|158.76|155.96|158.92|156.12|158.76|155.96|0
1670553900000|2022-12-09 02:45:00|158.8|156|158.8|156|158.84|156.04|158.69|155.89|0
1670554200000|2022-12-09 02:50:00|158.76|155.96|158.68|155.88|158.76|155.96|158.61|155.81|0
1670554500000|2022-12-09 02:55:00|158.61|155.81|158.45|155.65|158.61|155.81|158.37|155.57|0
1670554800000|2022-12-09 03:00:00|158.37|155.57|157.83|155.03|158.37|155.57|157.75|154.95|0
1670555100000|2022-12-09 03:05:00|157.75|154.95|157.44|154.64|157.75|154.95|157.37|154.57|0
1670555400000|2022-12-09 03:10:00|157.37|154.57|157.67|154.87|157.67|154.87|157.37|154.57|0
1670555700000|2022-12-09 03:15:00|157.6|154.8|157.29|154.49|157.67|154.87|157.29|154.49|0
1670556000000|2022-12-09 03:20:00|157.33|154.53|157.13|154.33|157.36|154.56|157.06|154.26|0
1670556300000|2022-12-09 03:25:00|157.06|154.26|157.13|154.33|157.21|154.41|157.05|154.25|0
1670556600000|2022-12-09 03:30:00|157.21|154.41|157.2|154.4|157.66|154.86|157.2|154.4|0
1670556900000|2022-12-09 03:35:00|157.28|154.48|157.47|154.67|157.47|154.67|157.28|154.48|0
1670557200000|2022-12-09 03:40:00|157.43|154.63|157.12|154.32|157.58|154.78|157.12|154.32|0
1670557500000|2022-12-09 03:45:00|157.05|154.25|157.27|154.47|157.35|154.55|156.66|153.86|0
1670557800000|2022-12-09 03:50:00|157.35|154.55|157.12|154.32|157.35|154.55|157.08|154.28|0
1670558100000|2022-12-09 03:55:00|157.08|154.28|157.12|154.32|157.27|154.47|156.74|153.94|0
1670558400000|2022-12-09 04:00:00|156.96|154.16|157.11|154.31|157.12|154.32|156.89|154.09|0
1670558700000|2022-12-09 04:05:00|157.04|154.24|156.88|154.08|157.11|154.31|156.69|153.89|0
1670559000000|2022-12-09 04:10:00|156.8|154|156.65|153.85|156.8|154|156.5|153.7|0
1670559300000|2022-12-09 04:15:00|156.57|153.77|156.8|154|156.88|154.08|156.57|153.77|0
1670559600000|2022-12-09 04:20:00|156.72|153.92|156.76|153.96|156.95|154.15|156.72|153.92|0
1670559900000|2022-12-09 04:25:00|156.72|153.92|156.57|153.77|156.72|153.92|156.57|153.77|0
1670560200000|2022-12-09 04:30:00|156.64|153.84|156.87|154.07|156.95|154.15|156.64|153.84|0
1670560500000|2022-12-09 04:35:00|156.79|153.99|157.02|154.22|157.02|154.22|156.79|153.99|0
1670560800000|2022-12-09 04:40:00|156.94|154.14|157.02|154.22|157.1|154.3|156.94|154.14|0
1670561100000|2022-12-09 04:45:00|156.94|154.14|157.17|154.37|157.17|154.37|156.94|154.14|0
1670561400000|2022-12-09 04:50:00|157.09|154.29|157.17|154.37|157.21|154.41|157.09|154.29|0
1670561700000|2022-12-09 04:55:00|157.24|154.44|157.16|154.36|157.24|154.44|157.09|154.29|0
1670562000000|2022-12-09 05:00:00|157.24|154.44|157.31|154.51|157.32|154.52|156.97|154.17|0
1670562300000|2022-12-09 05:05:00|157.24|154.44|157.08|154.28|157.31|154.51|156.93|154.13|0
1670562600000|2022-12-09 05:10:00|157.05|154.25|157.08|154.28|157.39|154.59|157.01|154.21|0
1670562900000|2022-12-09 05:15:00|157.04|154.24|157.31|154.51|157.31|154.51|156.93|154.13|0
1670563200000|2022-12-09 05:20:00|157.23|154.43|157.12|154.32|157.31|154.51|156.92|154.12|0
1670563500000|2022-12-09 05:25:00|157.08|154.28|157.23|154.43|157.38|154.58|157.07|154.27|0
1670563800000|2022-12-09 05:30:00|157.15|154.35|156.99|154.19|157.23|154.43|156.81|154.01|0
1670564100000|2022-12-09 05:35:00|156.92|154.12|157.3|154.5|157.3|154.5|156.76|153.96|0
1670564400000|2022-12-09 05:40:00|157.26|154.46|156.91|154.11|157.26|154.46|156.84|154.04|0
1670564700000|2022-12-09 05:45:00|156.84|154.04|156.76|153.96|156.91|154.11|156.68|153.88|0
1670565000000|2022-12-09 05:50:00|156.83|154.03|157.06|154.26|157.14|154.34|156.76|153.96|0
1670565300000|2022-12-09 05:55:00|156.99|154.19|157.1|154.3|157.1|154.3|156.91|154.11|0
1670565600000|2022-12-09 06:00:00|157.06|154.26|156.9|154.1|157.14|154.34|156.83|154.03|0
1670565900000|2022-12-09 06:05:00|156.98|154.18|156.9|154.1|156.98|154.18|156.83|154.03|0
1670566200000|2022-12-09 06:10:00|156.83|154.03|156.82|154.02|156.98|154.18|156.79|153.99|0
1670566500000|2022-12-09 06:15:00|156.9|154.1|156.74|153.94|156.97|154.17|156.74|153.94|0
1670566800000|2022-12-09 06:20:00|156.82|154.02|156.97|154.17|156.97|154.17|156.74|153.94|0
1670567100000|2022-12-09 06:25:00|156.93|154.13|156.97|154.17|157.05|154.25|156.89|154.09|0
1670567400000|2022-12-09 06:30:00|157.05|154.25|157.01|154.21|157.28|154.48|156.97|154.17|0
1670567700000|2022-12-09 06:35:00|156.97|154.17|156.96|154.16|157.12|154.32|156.89|154.09|0
1670568000000|2022-12-09 06:40:00|157.04|154.24|156.73|153.93|157.04|154.24|156.73|153.93|0
1670568300000|2022-12-09 06:45:00|156.81|154.01|156.73|153.93|156.81|154.01|156.65|153.85|0
1670568600000|2022-12-09 06:50:00|156.65|153.85|156.73|153.93|156.81|154.01|156.65|153.85|0
1670568900000|2022-12-09 06:55:00|156.12|153.32|155.89|153.09|156.27|153.47|155.89|153.09|0
1670569200000|2022-12-09 07:00:00|155.96|153.16|156.27|153.47|156.34|153.54|155.96|153.16|0
1670569500000|2022-12-09 07:05:00|156.19|153.39|156.26|153.46|156.27|153.47|156.04|153.24|0
1670569800000|2022-12-09 07:10:00|156.19|153.39|156.72|153.92|156.72|153.92|156.19|153.39|0
1670570100000|2022-12-09 07:15:00|156.64|153.84|156.72|153.92|157.02|154.22|156.56|153.76|0
1670570400000|2022-12-09 07:20:00|156.68|153.88|156.33|153.53|156.72|153.92|156.18|153.38|0
1670570700000|2022-12-09 07:25:00|156.26|153.46|154.89|152.09|156.26|153.46|154.81|152.01|0
1670571000000|2022-12-09 07:30:00|154.96|152.16|154.58|151.78|155.11|152.31|154.43|151.63|0
1670571300000|2022-12-09 07:35:00|154.66|151.86|154.81|152.01|154.88|152.08|154.51|151.71|0
1670571600000|2022-12-09 07:40:00|154.88|152.08|154.96|152.16|155.19|152.39|154.88|152.08|0
1670571900000|2022-12-09 07:45:00|155|152.2|155.26|152.46|155.33|152.53|154.95|152.15|0
1670572200000|2022-12-09 07:50:00|155.33|152.53|155.48|152.68|155.63|152.83|155.26|152.46|0
1670572500000|2022-12-09 07:55:00|155.56|152.76|155.22|152.42|155.56|152.76|154.95|152.15|0
1670572800000|2022-12-09 08:00:00|155.18|152.38|155.71|152.91|155.78|152.98|154.87|152.07|0
1670573100000|2022-12-09 08:05:00|155.83|153.23|155.79|153.19|156.14|153.54|155.61|153.01|0
1670573400000|2022-12-09 08:10:00|155.75|153.15|156.21|153.61|156.21|153.61|155.6|153|0
1670573700000|2022-12-09 08:15:00|156.29|153.69|156.44|153.84|156.51|153.91|155.83|153.23|0
1670574000000|2022-12-09 08:20:00|156.51|153.91|157.16|154.56|157.32|154.72|156.36|153.76|0
1670574300000|2022-12-09 08:25:00|157.13|154.53|157.54|154.94|157.62|155.02|157.13|154.53|0
1670574600000|2022-12-09 08:30:00|157.62|155.02|157.69|155.09|158.08|155.48|157.31|154.71|0
1670574900000|2022-12-09 08:35:00|157.77|155.17|157.23|154.63|157.77|155.17|156.93|154.33|0
1670575200000|2022-12-09 08:40:00|157.16|154.56|157.77|155.17|157.92|155.32|157.08|154.48|0
1670575500000|2022-12-09 08:45:00|157.84|155.24|157.69|155.09|157.92|155.32|157.53|154.93|0
1670575800000|2022-12-09 08:50:00|157.61|155.01|157.61|155.01|157.92|155.32|157.46|154.86|0
1670576100000|2022-12-09 08:55:00|157.53|154.93|157.3|154.7|157.61|155.01|157.07|154.47|0
1670576400000|2022-12-09 09:00:00|157.38|154.78|157.34|154.74|157.99|155.39|157.3|154.7|0
1670576700000|2022-12-09 09:05:00|157.3|154.7|157.18|154.58|158.33|155.73|157.14|154.54|0
1670577000000|2022-12-09 09:10:00|157.22|154.62|156.76|154.16|157.45|154.85|156.53|153.93|0
1670577300000|2022-12-09 09:15:00|156.68|154.08|156.91|154.31|157.14|154.54|156.6|154|0
1670577600000|2022-12-09 09:20:00|156.98|154.38|157.36|154.76|157.48|154.88|156.98|154.38|0
1670577900000|2022-12-09 09:25:00|157.4|154.8|157.4|154.8|157.59|154.99|157.25|154.65|0
1670578200000|2022-12-09 09:30:00|157.36|154.76|158.05|155.45|158.28|155.68|157.21|154.61|0
1670578500000|2022-12-09 09:35:00|158.13|155.53|158.12|155.52|158.36|155.76|157.97|155.37|0
1670578800000|2022-12-09 09:40:00|158.16|155.56|158.51|155.91|158.58|155.98|158.05|155.45|0
1670579100000|2022-12-09 09:45:00|158.58|155.98|158.2|155.6|158.66|156.06|158.04|155.44|0
1670579400000|2022-12-09 09:50:00|158.16|155.56|158.12|155.52|158.27|155.67|158.04|155.44|0
1670579700000|2022-12-09 09:55:00|158.19|155.59|158.19|155.59|158.27|155.67|157.96|155.36|0
1670580000000|2022-12-09 10:00:00|158.12|155.52|157.42|154.82|158.16|155.56|157.27|154.67|0
1670580300000|2022-12-09 10:05:00|157.35|154.75|157.34|154.74|157.42|154.82|157.19|154.59|0
1670580600000|2022-12-09 10:10:00|157.27|154.67|157.26|154.66|157.34|154.74|156.96|154.36|0
1670580900000|2022-12-09 10:15:00|157.34|154.74|156.96|154.36|157.34|154.74|156.88|154.28|0
1670581200000|2022-12-09 10:20:00|157|154.4|157.11|154.51|157.11|154.51|156.8|154.2|0
1670581500000|2022-12-09 10:25:00|157.03|154.43|156.8|154.2|157.11|154.51|156.65|154.05|0
1670581800000|2022-12-09 10:30:00|156.72|154.12|156.87|154.27|156.95|154.35|156.65|154.05|0
1670582100000|2022-12-09 10:35:00|156.8|154.2|156.72|154.12|157.03|154.43|156.64|154.04|0
1670582400000|2022-12-09 10:40:00|156.79|154.19|156.56|153.96|156.87|154.27|156.49|153.89|0
1670582700000|2022-12-09 10:45:00|156.64|154.04|157.02|154.42|157.02|154.42|156.6|154|0
1670583000000|2022-12-09 10:50:00|157.1|154.5|156.79|154.19|157.1|154.5|156.71|154.11|0
1670583300000|2022-12-09 10:55:00|156.86|154.26|155.87|153.27|156.86|154.26|155.42|152.82|0
1670583600000|2022-12-09 11:00:00|155.95|153.35|154.96|152.36|155.95|153.35|154.81|152.21|0
1670583900000|2022-12-09 11:05:00|155.03|152.43|155.79|153.19|155.87|153.27|154.81|152.21|0
1670584200000|2022-12-09 11:10:00|155.87|153.27|156.09|153.49|156.09|153.49|155.64|153.04|0
1670584500000|2022-12-09 11:15:00|156.02|153.42|155.94|153.34|156.17|153.57|155.86|153.26|0
1670584800000|2022-12-09 11:20:00|156.01|153.41|155.94|153.34|156.01|153.41|155.63|153.03|0
1670585100000|2022-12-09 11:25:00|155.9|153.3|155.63|153.03|155.94|153.34|155.59|152.99|0
1670585400000|2022-12-09 11:30:00|155.55|152.95|155.55|152.95|155.63|153.03|155.4|152.8|0
1670585700000|2022-12-09 11:35:00|155.63|153.03|156.23|153.63|156.31|153.71|155.63|153.03|0
1670586000000|2022-12-09 11:40:00|156.31|153.71|156.35|153.75|156.38|153.78|156.08|153.48|0
1670586300000|2022-12-09 11:45:00|156.31|153.71|156|153.4|156.38|153.78|156|153.4|0
1670586600000|2022-12-09 11:50:00|156.08|153.48|155.54|152.94|156.12|153.52|155.47|152.87|0
1670586900000|2022-12-09 11:55:00|155.62|153.02|155.54|152.94|155.84|153.24|155.39|152.79|0
1670587200000|2022-12-09 12:00:00|155.62|153.02|155.84|153.24|156.15|153.55|155.46|152.86|0
1670587500000|2022-12-09 12:05:00|155.92|153.32|155.69|153.09|156.07|153.47|155.46|152.86|0
1670587800000|2022-12-09 12:10:00|155.61|153.01|156.14|153.54|156.37|153.77|155.61|153.01|0
1670588100000|2022-12-09 12:15:00|156.1|153.5|155.99|153.39|156.44|153.84|155.99|153.39|0
1670588400000|2022-12-09 12:20:00|156.06|153.46|155.3|152.7|156.06|153.46|155.07|152.47|0
1670588700000|2022-12-09 12:25:00|155.38|152.78|154.32|151.72|155.38|152.78|154.17|151.57|0
1670589000000|2022-12-09 12:30:00|154.24|151.64|153.79|151.19|154.39|151.79|153.56|150.96|0
1670589300000|2022-12-09 12:35:00|153.71|151.11|153.86|151.26|154.01|151.41|153.64|151.04|0
1670589600000|2022-12-09 12:40:00|153.82|151.22|153.71|151.11|153.82|151.22|153.41|150.81|0
1670589900000|2022-12-09 12:45:00|153.78|151.18|153.63|151.03|153.86|151.26|153.4|150.8|0
1670590200000|2022-12-09 12:50:00|153.55|150.95|153.48|150.88|153.63|151.03|153.4|150.8|0
1670590500000|2022-12-09 12:55:00|153.55|150.95|153.02|150.42|153.55|150.95|152.73|150.13|0
1670590800000|2022-12-09 13:00:00|153.1|150.5|152.65|150.05|153.1|150.5|152.57|149.97|0
1670591100000|2022-12-09 13:05:00|152.69|150.09|153.32|150.72|153.32|150.72|152.65|150.05|0
1670591400000|2022-12-09 13:10:00|153.24|150.64|153.92|151.32|153.99|151.39|153.24|150.64|0
1670591700000|2022-12-09 13:15:00|153.84|151.24|153.84|151.24|154.44|151.84|153.84|151.24|0
1670592000000|2022-12-09 13:20:00|153.77|151.17|153.16|150.56|153.84|151.24|153.16|150.56|0
1670592300000|2022-12-09 13:25:00|153.09|150.49|153.5|150.9|153.91|151.31|153.09|150.49|0
1670592600000|2022-12-09 13:30:00|152.68|150.08|162.15|159.55|170.71|168.11|152.68|150.08|0
1670592900000|2022-12-09 13:35:00|161.91|159.31|163.81|161.21|164.93|162.33|161.05|158.45|0
1670593200000|2022-12-09 13:40:00|164.61|162.01|165.25|162.65|165.25|162.65|162.15|159.55|0
1670593500000|2022-12-09 13:45:00|165.33|162.73|163.17|160.57|165.41|162.81|162.54|159.94|0
1670593800000|2022-12-09 13:50:00|163.25|160.65|162.77|160.17|163.25|160.65|161.35|158.75|0
1670594100000|2022-12-09 13:55:00|162.85|160.25|160.8|158.2|162.85|160.25|160.02|157.42|0
1670594400000|2022-12-09 14:00:00|160.76|158.16|161.9|159.3|161.9|159.3|160.56|157.96|0
1670594700000|2022-12-09 14:05:00|161.82|159.22|162.69|160.09|162.69|160.09|161.58|158.98|0
1670595000000|2022-12-09 14:10:00|162.53|159.93|163.96|161.36|164.6|162|162.45|159.85|0
1670595300000|2022-12-09 14:15:00|164.04|161.44|162.76|160.16|164.04|161.44|162.29|159.69|0
1670595600000|2022-12-09 14:20:00|162.6|160|163.08|160.48|163.55|160.95|162.45|159.85|0
1670595900000|2022-12-09 14:25:00|162.92|160.32|162.36|159.76|163.39|160.79|162.28|159.68|0
1670596200000|2022-12-09 14:30:00|161.81|159.21|160.94|158.34|164.91|162.31|160.23|157.63|0
1670596500000|2022-12-09 14:35:00|160.55|157.95|159.69|157.09|161.57|158.97|158.44|155.84|0
1670596800000|2022-12-09 14:40:00|159.61|157.01|156.21|153.61|161.07|158.47|156.21|153.61|0
1670597100000|2022-12-09 14:45:00|156.28|153.68|157.6|155|157.75|155.15|154.98|152.38|0
1670597400000|2022-12-09 14:50:00|157.79|155.19|159.39|156.79|160.17|157.57|157.79|155.19|0
1670597700000|2022-12-09 14:55:00|159.54|156.94|158.96|156.36|160.48|157.88|158.6|156|0
1670598000000|2022-12-09 15:00:00|156.43|153.83|158.07|155.47|160.56|157.96|155.82|153.22|0
1670598300000|2022-12-09 15:05:00|157.91|155.31|158.38|155.78|159.62|157.02|156.76|154.16|0
1670598600000|2022-12-09 15:10:00|158.07|155.47|158.92|156.32|160.64|158.04|157.14|154.54|0
1670598900000|2022-12-09 15:15:00|158.69|156.09|160.17|157.57|160.72|158.12|158.37|155.77|0
1670599200000|2022-12-09 15:20:00|159.93|157.33|160.87|158.27|161.18|158.58|159.07|156.47|0
1670599500000|2022-12-09 15:25:00|160.56|157.96|159.3|156.7|161.03|158.43|159.3|156.7|0
1670599800000|2022-12-09 15:30:00|159.22|156.62|159.22|156.62|159.53|156.93|156.59|153.99|0
1670600100000|2022-12-09 15:35:00|159.14|156.54|157.13|154.53|160.16|157.56|157.13|154.53|0
1670600400000|2022-12-09 15:40:00|157.2|154.6|158.13|155.53|159.06|156.46|156.97|154.37|0
1670600700000|2022-12-09 15:45:00|158.21|155.61|159.6|157|159.76|157.16|158.21|155.61|0
1670601000000|2022-12-09 15:50:00|159.68|157.08|157.89|155.29|160|157.4|157.5|154.9|0
1670601300000|2022-12-09 15:55:00|158.12|155.52|155.05|152.45|158.12|155.52|155.05|152.45|0
1670601600000|2022-12-09 16:00:00|154.89|152.29|154.59|151.99|155.58|152.98|154.13|151.53|0
1670601900000|2022-12-09 16:05:00|154.51|151.91|156.8|154.2|156.8|154.2|154.28|151.68|0
1670602200000|2022-12-09 16:10:00|156.73|154.13|157.73|155.13|157.81|155.21|156.57|153.97|0
1670602500000|2022-12-09 16:15:00|157.5|154.9|157.03|154.43|157.57|154.97|156.57|153.97|0
1670602800000|2022-12-09 16:20:00|157.11|154.51|155.01|152.41|157.26|154.66|154.7|152.1|0
1670603100000|2022-12-09 16:25:00|155.05|152.45|156.82|154.22|157.66|155.06|155.05|152.45|0
1670603400000|2022-12-09 16:30:00|156.74|154.14|157.56|154.96|158.26|155.66|156.74|154.14|0
1670603700000|2022-12-09 16:35:00|157.79|155.19|158.18|155.58|158.87|156.27|156.57|153.97|0
1670604000000|2022-12-09 16:40:00|158.25|155.65|157.1|154.5|159.56|156.96|157.1|154.5|0
1670604300000|2022-12-09 16:45:00|156.95|154.35|156.48|153.88|157.1|154.5|155.88|153.28|0
1670604600000|2022-12-09 16:50:00|156.41|153.81|156.48|153.88|156.56|153.96|155.57|152.97|0
1670604900000|2022-12-09 16:55:00|156.33|153.73|156.33|153.73|156.79|154.19|155.95|153.35|0
1670605200000|2022-12-09 17:00:00|156.18|153.58|157.24|154.64|157.47|154.87|156.17|153.57|0
1670605500000|2022-12-09 17:05:00|157.47|154.87|157.24|154.64|157.86|155.26|156.94|154.34|0
1670605800000|2022-12-09 17:10:00|157.16|154.56|156.47|153.87|157.16|154.56|156.02|153.42|0
1670606100000|2022-12-09 17:15:00|156.59|153.99|157.39|154.79|158|155.4|156.47|153.87|0
1670606400000|2022-12-09 17:20:00|157.31|154.71|158.85|156.25|158.93|156.33|157.31|154.71|0
1670606700000|2022-12-09 17:25:00|158.77|156.17|158.61|156.01|158.77|156.17|158|155.4|0
1670607000000|2022-12-09 17:30:00|158.69|156.09|157.69|155.09|158.69|156.09|157.23|154.63|0
1670607300000|2022-12-09 17:35:00|157.53|154.93|157.15|154.55|157.53|154.93|156.77|154.17|0
1670607600000|2022-12-09 17:40:00|157|154.4|157.99|155.39|158.53|155.93|156.69|154.09|0
1670607900000|2022-12-09 17:45:00|158.03|155.43|158.68|156.08|158.99|156.39|157.22|154.62|0
1670608200000|2022-12-09 17:50:00|158.76|156.16|159.3|156.7|159.3|156.7|158.68|156.08|0
1670608500000|2022-12-09 17:55:00|159.38|156.78|158.75|156.15|159.38|156.78|158.45|155.85|0
1670608800000|2022-12-09 18:00:00|158.83|156.23|159.76|157.16|160.77|158.17|158.83|156.23|0
1670609100000|2022-12-09 18:05:00|159.84|157.24|161.04|158.44|161.16|158.56|159.84|157.24|0
1670609400000|2022-12-09 18:10:00|161.08|158.48|160.77|158.17|161.94|159.34|160.61|158.01|0
1670609700000|2022-12-09 18:15:00|160.84|158.24|160.53|157.93|161|158.4|160.18|157.58|0
1670610000000|2022-12-09 18:20:00|160.68|158.08|161.86|159.26|161.86|159.26|160.61|158.01|0
1670610300000|2022-12-09 18:25:00|162.09|159.49|160.91|158.31|162.41|159.81|160.91|158.31|0
1670610600000|2022-12-09 18:30:00|161.07|158.47|160.68|158.08|161.3|158.7|159.67|157.07|0
1670610900000|2022-12-09 18:35:00|160.6|158|159.98|157.38|160.76|158.16|159.82|157.22|0
1670611200000|2022-12-09 18:40:00|159.9|157.3|160.36|157.76|160.99|158.39|159.59|156.99|0
1670611500000|2022-12-09 18:45:00|160.44|157.84|160.28|157.68|161.06|158.46|160.09|157.49|0
1670611800000|2022-12-09 18:50:00|160.13|157.53|160.67|158.07|160.98|158.38|159.66|157.06|0
1670612100000|2022-12-09 18:55:00|160.75|158.15|160.59|157.99|161.29|158.69|160.43|157.83|0
1670612400000|2022-12-09 19:00:00|160.67|158.07|162.15|159.55|162.31|159.71|160.35|157.75|0
1670612700000|2022-12-09 19:05:00|162.23|159.63|162.23|159.63|163.49|160.89|161.91|159.31|0
1670613000000|2022-12-09 19:10:00|162.38|159.78|161.21|158.61|163.25|160.65|161.21|158.61|0
1670613300000|2022-12-09 19:15:00|161.28|158.68|161.05|158.45|161.52|158.92|160.58|157.98|0
1670613600000|2022-12-09 19:20:00|160.89|158.29|161.12|158.52|161.91|159.31|160.89|158.29|0
1670613900000|2022-12-09 19:25:00|161.04|158.44|160.81|158.21|161.28|158.68|160.34|157.74|0
1670614200000|2022-12-09 19:30:00|160.96|158.36|160.81|158.21|161.59|158.99|160.42|157.82|0
1670614500000|2022-12-09 19:35:00|160.73|158.13|160.57|157.97|160.96|158.36|160.18|157.58|0
1670614800000|2022-12-09 19:40:00|160.65|158.05|161.5|158.9|161.9|159.3|160.49|157.89|0
1670615100000|2022-12-09 19:45:00|161.35|158.75|160.8|158.2|161.66|159.06|160.41|157.81|0
1670615400000|2022-12-09 19:50:00|160.88|158.28|159.77|157.17|161.74|159.14|159.77|157.17|0
1670615700000|2022-12-09 19:55:00|159.81|157.21|160|157.4|160.32|157.72|159.3|156.7|0
1670616000000|2022-12-09 20:00:00|159.93|157.33|159.53|156.93|160.39|157.79|159.53|156.93|0
1670616300000|2022-12-09 20:05:00|159.57|156.97|158.9|156.3|160.31|157.71|158.6|156|0
1670616600000|2022-12-09 20:10:00|158.97|156.37|158.04|155.44|159.44|156.84|158.04|155.44|0
1670616900000|2022-12-09 20:15:00|158.12|155.52|158.66|156.06|158.89|156.29|157.73|155.13|0
1670617200000|2022-12-09 20:20:00|158.74|156.14|159.67|157.07|159.67|157.07|158.5|155.9|0
1670617500000|2022-12-09 20:25:00|159.75|157.15|160.14|157.54|160.22|157.62|159.36|156.76|0
1670617800000|2022-12-09 20:30:00|160.22|157.62|160.53|157.93|160.76|158.16|159.75|157.15|0
1670618100000|2022-12-09 20:35:00|160.45|157.85|162.81|160.21|162.97|160.37|160.45|157.85|0
1670618400000|2022-12-09 20:40:00|162.89|160.29|164.33|161.73|164.49|161.89|162.89|160.29|0
1670618700000|2022-12-09 20:45:00|164.41|161.81|164.56|161.96|164.73|162.13|162.97|160.37|0
1670619000000|2022-12-09 20:50:00|165.17|162.57|165.61|163.01|166.9|164.3|165.13|162.53|0
1670619300000|2022-12-09 20:55:00|165.53|162.93|166.98|164.38|167.38|164.78|165.04|162.44|0
1670619600000|2022-12-09 21:00:00|166.9|164.3|165.65|163.05|167.3|164.7|163.5|160.9|0
1670619900000|2022-12-09 21:05:00|165.57|162.97|165.32|162.72|165.89|163.29|165.16|162.56|0
1670620200000|2022-12-09 21:10:00|165.4|162.8|165.2|162.6|165.65|163.05|165.16|162.56|0
1670808000000|2022-12-12 01:20:00|168.43|165.63|168.47|165.67|168.76|165.96|168.35|165.55|0
1670808300000|2022-12-12 01:25:00|168.43|165.63|168.1|165.3|168.51|165.71|167.77|164.97|0
1670808600000|2022-12-12 01:30:00|168.06|165.26|167.24|164.44|168.18|165.38|167.24|164.44|0
1670808900000|2022-12-12 01:35:00|167.28|164.48|167.52|164.72|167.85|165.05|167.28|164.48|0
1670809200000|2022-12-12 01:40:00|167.44|164.64|167.93|165.13|168.05|165.25|167.28|164.48|0
1670809500000|2022-12-12 01:45:00|167.85|165.05|168.71|165.91|168.71|165.91|167.85|165.05|0
1670809800000|2022-12-12 01:50:00|168.75|165.95|169.12|166.32|169.24|166.44|168.58|165.78|0
1670810100000|2022-12-12 01:55:00|169.07|166.27|168.66|165.86|169.24|166.44|168.5|165.7|0
1670810400000|2022-12-12 02:00:00|168.91|166.11|168.82|166.02|169.52|166.72|168.78|165.98|0
1670810700000|2022-12-12 02:05:00|168.9|166.1|169.07|166.27|169.23|166.43|168.9|166.1|0
1670811000000|2022-12-12 02:10:00|169.15|166.35|168.73|165.93|169.15|166.35|168.73|165.93|0
1670811300000|2022-12-12 02:15:00|168.82|166.02|168.98|166.18|169.06|166.26|168.57|165.77|0
1670811600000|2022-12-12 02:20:00|168.9|166.1|168.4|165.6|169.06|166.26|168.4|165.6|0
1670811900000|2022-12-12 02:25:00|168.44|165.64|168.48|165.68|168.65|165.85|168.32|165.52|0
1670812200000|2022-12-12 02:30:00|168.52|165.72|168.23|165.43|168.56|165.76|168.15|165.35|0
1670812500000|2022-12-12 02:35:00|168.32|165.52|168.03|165.23|168.4|165.6|167.99|165.19|0
1670812800000|2022-12-12 02:40:00|167.99|165.19|167.9|165.1|168.11|165.31|167.82|165.02|0
1670813100000|2022-12-12 02:45:00|167.86|165.06|168.39|165.59|168.39|165.59|167.82|165.02|0
1670813400000|2022-12-12 02:50:00|168.47|165.67|168.72|165.92|168.92|166.12|168.47|165.67|0
1670813700000|2022-12-12 02:55:00|168.68|165.88|167.89|165.09|168.68|165.88|167.81|165.01|0
1670814000000|2022-12-12 03:00:00|167.81|165.01|167.81|165.01|168.14|165.34|167.81|165.01|0
1670814300000|2022-12-12 03:05:00|167.77|164.97|167.56|164.76|167.81|165.01|167.4|164.6|0
1670814600000|2022-12-12 03:10:00|167.64|164.84|167.97|165.17|167.97|165.17|167.64|164.84|0
1670814900000|2022-12-12 03:15:00|167.93|165.13|167.88|165.08|168.13|165.33|167.72|164.92|0
1670815200000|2022-12-12 03:20:00|167.85|165.05|168.05|165.25|168.05|165.25|167.72|164.92|0
1670815500000|2022-12-12 03:25:00|168.01|165.21|167.84|165.04|168.01|165.21|167.64|164.84|0
1670815800000|2022-12-12 03:30:00|167.8|165|167.59|164.79|167.88|165.08|167.47|164.67|0
1670816100000|2022-12-12 03:35:00|167.55|164.75|167.71|164.91|167.79|164.99|167.47|164.67|0
1670816400000|2022-12-12 03:40:00|167.67|164.87|167.38|164.58|167.67|164.87|167.06|164.26|0
1670816700000|2022-12-12 03:45:00|167.55|164.75|167.71|164.91|167.87|165.07|167.46|164.66|0
1670817000000|2022-12-12 03:50:00|167.79|164.99|167.5|164.7|167.79|164.99|167.46|164.66|0
1670817300000|2022-12-12 03:55:00|167.46|164.66|167.46|164.66|167.78|164.98|167.3|164.5|0
1670817600000|2022-12-12 04:00:00|167.38|164.58|167.05|164.25|167.46|164.66|166.97|164.17|0
1670817900000|2022-12-12 04:05:00|166.97|164.17|166.84|164.04|167.05|164.25|166.72|163.92|0
1670818200000|2022-12-12 04:10:00|166.8|164|166.64|163.84|166.88|164.08|166.64|163.84|0
1670818500000|2022-12-12 04:15:00|166.72|163.92|166.71|163.91|166.8|164|166.71|163.91|0
1670818800000|2022-12-12 04:20:00|166.8|164|166.71|163.91|166.8|164|166.63|163.83|0
1670819100000|2022-12-12 04:25:00|166.63|163.83|166.71|163.91|166.87|164.07|166.63|163.83|0
1670819400000|2022-12-12 04:30:00|166.63|163.83|166.63|163.83|166.71|163.91|166.47|163.67|0
1670819700000|2022-12-12 04:35:00|166.59|163.79|166.38|163.58|166.59|163.79|166.38|163.58|0
1670820000000|2022-12-12 04:40:00|166.3|163.5|166.78|163.98|166.95|164.15|166.14|163.34|0
1670820300000|2022-12-12 04:45:00|166.7|163.9|166.54|163.74|166.7|163.9|166.46|163.66|0
1670820600000|2022-12-12 04:50:00|166.58|163.78|166.45|163.65|166.58|163.78|166.29|163.49|0
1670820900000|2022-12-12 04:55:00|166.54|163.74|166.61|163.81|166.7|163.9|166.29|163.49|0
1670821200000|2022-12-12 05:00:00|166.53|163.73|166.37|163.57|166.61|163.81|166.29|163.49|0
1670821500000|2022-12-12 05:05:00|166.45|163.65|166.53|163.73|166.73|163.93|166.33|163.53|0
1670821800000|2022-12-12 05:10:00|166.61|163.81|167.1|164.3|167.18|164.38|166.61|163.81|0
1670822100000|2022-12-12 05:15:00|167.18|164.38|166.93|164.13|167.26|164.46|166.89|164.09|0
1670822400000|2022-12-12 05:20:00|166.97|164.17|167.13|164.33|167.25|164.45|166.93|164.13|0
1670822700000|2022-12-12 05:25:00|167.09|164.29|167.01|164.21|167.25|164.45|167.01|164.21|0
1670823000000|2022-12-12 05:30:00|166.93|164.13|166.92|164.12|167.09|164.29|166.76|163.96|0
1670823300000|2022-12-12 05:35:00|166.84|164.04|167.08|164.28|167.17|164.37|166.84|164.04|0
1670823600000|2022-12-12 05:40:00|167.13|164.33|166.92|164.12|167.17|164.37|166.84|164.04|0
1670823900000|2022-12-12 05:45:00|166.84|164.04|167|164.2|167|164.2|166.67|163.87|0
1670824200000|2022-12-12 05:50:00|167.08|164.28|166.96|164.16|167.24|164.44|166.96|164.16|0
1670824500000|2022-12-12 05:55:00|167|164.2|166.5|163.7|167.08|164.28|166.47|163.67|0
1670824800000|2022-12-12 06:00:00|166.59|163.79|166.83|164.03|166.83|164.03|166.34|163.54|0
1670825100000|2022-12-12 06:05:00|166.75|163.95|166.5|163.7|166.79|163.99|166.34|163.54|0
1670825400000|2022-12-12 06:10:00|166.58|163.78|166.58|163.78|166.82|164.02|166.5|163.7|0
1670825700000|2022-12-12 06:15:00|166.5|163.7|166.58|163.78|166.66|163.86|166.38|163.58|0
1670826000000|2022-12-12 06:20:00|166.49|163.69|167.23|164.43|167.23|164.43|166.49|163.69|0
1670826300000|2022-12-12 06:25:00|167.14|164.34|166.65|163.85|167.23|164.43|166.65|163.85|0
1670826600000|2022-12-12 06:30:00|166.73|163.93|166.89|164.09|166.9|164.1|166.41|163.61|0
1670826900000|2022-12-12 06:35:00|166.81|164.01|166.81|164.01|166.81|164.01|166.65|163.85|0
1670827200000|2022-12-12 06:40:00|166.73|163.93|166.32|163.52|166.73|163.93|166.32|163.52|0
1670827500000|2022-12-12 06:45:00|166.24|163.44|166.24|163.44|166.24|163.44|165.91|163.11|0
1670827800000|2022-12-12 06:50:00|166.4|163.6|166.44|163.64|166.56|163.76|166.36|163.56|0
1670828100000|2022-12-12 06:55:00|166.48|163.68|166.07|163.27|166.48|163.68|165.99|163.19|0
1670828400000|2022-12-12 07:00:00|165.99|163.19|165.58|162.78|166.31|163.51|165.58|162.78|0
1670828700000|2022-12-12 07:05:00|165.66|162.86|165.66|162.86|166.39|163.59|165.66|162.86|0
1670829000000|2022-12-12 07:10:00|165.74|162.94|165.98|163.18|166.15|163.35|165.66|162.86|0
1670829300000|2022-12-12 07:15:00|165.9|163.1|166.79|163.99|166.79|163.99|165.74|162.94|0
1670829600000|2022-12-12 07:20:00|166.71|163.91|166.22|163.42|166.71|163.91|166.14|163.34|0
1670829900000|2022-12-12 07:25:00|166.3|163.5|165.61|162.81|166.55|163.75|165.57|162.77|0
1670830200000|2022-12-12 07:30:00|165.65|162.85|165.97|163.17|165.97|163.17|165.49|162.69|0
1670830500000|2022-12-12 07:35:00|165.93|163.13|167|164.2|167.24|164.44|165.89|163.09|0
1670830800000|2022-12-12 07:40:00|166.84|164.04|166.39|163.59|167.08|164.28|166.23|163.43|0
1670831100000|2022-12-12 07:45:00|166.35|163.55|166.59|163.79|166.59|163.79|165.86|163.06|0
1670831400000|2022-12-12 07:50:00|166.51|163.71|166.59|163.79|166.59|163.79|166.26|163.46|0
1670831700000|2022-12-12 07:55:00|166.67|163.87|167.23|164.43|167.31|164.51|166.58|163.78|0
1670832000000|2022-12-12 08:00:00|166.99|164.19|167.31|164.51|167.56|164.76|166.66|163.86|0
1670832300000|2022-12-12 08:05:00|167.21|164.61|166.88|164.28|167.46|164.86|166.56|163.96|0
1670832600000|2022-12-12 08:10:00|166.97|164.37|167.21|164.61|167.53|164.93|166.4|163.8|0
1670832900000|2022-12-12 08:15:00|167.13|164.53|167.69|165.09|167.94|165.34|166.88|164.28|0
1670833200000|2022-12-12 08:20:00|167.77|165.17|167.61|165.01|168.1|165.5|167.45|164.85|0
1670833500000|2022-12-12 08:25:00|167.53|164.93|167.52|164.92|167.69|165.09|167.2|164.6|0
1670833800000|2022-12-12 08:30:00|167.44|164.84|166.87|164.27|167.89|165.29|166.83|164.23|0
1670834100000|2022-12-12 08:35:00|166.79|164.19|166.75|164.15|166.87|164.27|166.3|163.7|0
1670834400000|2022-12-12 08:40:00|166.71|164.11|167.9|165.3|168.06|165.46|166.3|163.7|0
1670834700000|2022-12-12 08:45:00|167.98|165.38|168.54|165.94|169.04|166.44|167.9|165.3|0
1670835000000|2022-12-12 08:50:00|168.63|166.03|168.05|165.45|168.63|166.03|167.97|165.37|0
1670835300000|2022-12-12 08:55:00|168.13|165.53|168.13|165.53|168.54|165.94|167.93|165.33|0
1670835600000|2022-12-12 09:00:00|168.21|165.61|167.89|165.29|168.3|165.7|167.72|165.12|0
1670835900000|2022-12-12 09:05:00|168.05|165.45|167.44|164.84|168.29|165.69|167.44|164.84|0
1670836200000|2022-12-12 09:10:00|167.48|164.88|167.88|165.28|167.96|165.36|167.31|164.71|0
1670836500000|2022-12-12 09:15:00|167.72|165.12|167.39|164.79|167.96|165.36|167.31|164.71|0
1670836800000|2022-12-12 09:20:00|167.31|164.71|167.63|165.03|167.88|165.28|166.99|164.39|0
1670837100000|2022-12-12 09:25:00|167.71|165.11|167.47|164.87|167.88|165.28|167.47|164.87|0
1670837400000|2022-12-12 09:30:00|167.63|165.03|167.06|164.46|167.71|165.11|167.06|164.46|0
1670837700000|2022-12-12 09:35:00|167.14|164.54|166.9|164.3|167.3|164.7|166.86|164.26|0
1670838000000|2022-12-12 09:40:00|166.98|164.38|166.17|163.57|167.06|164.46|166.05|163.45|0
1670838300000|2022-12-12 09:45:00|166.09|163.49|165.44|162.84|166.09|163.49|165.12|162.52|0
1670838600000|2022-12-12 09:50:00|165.4|162.8|165.76|163.16|166|163.4|165.28|162.68|0
1670838900000|2022-12-12 09:55:00|165.72|163.12|165.04|162.44|165.72|163.12|164.72|162.12|0
1670839200000|2022-12-12 10:00:00|165|162.4|164.63|162.03|165.19|162.59|164.47|161.87|0
1670839500000|2022-12-12 10:05:00|164.55|161.95|164.15|161.55|164.87|162.27|164.15|161.55|0
1670839800000|2022-12-12 10:10:00|164.23|161.63|164.31|161.71|164.63|162.03|164.07|161.47|0
1670840100000|2022-12-12 10:15:00|164.39|161.79|165.11|162.51|165.11|162.51|164.39|161.79|0
1670840400000|2022-12-12 10:20:00|165.03|162.43|164.86|162.26|165.19|162.59|164.86|162.26|0
1670840700000|2022-12-12 10:25:00|164.94|162.34|164.7|162.1|165.02|162.42|164.62|162.02|0
1670841000000|2022-12-12 10:30:00|164.62|162.02|164.7|162.1|164.86|162.26|164.54|161.94|0
1670841300000|2022-12-12 10:35:00|164.66|162.06|164.46|161.86|164.7|162.1|164.3|161.7|0
1670841600000|2022-12-12 10:40:00|164.42|161.82|163.94|161.34|164.46|161.86|163.74|161.14|0
1670842200000|2022-12-12 10:50:00|163.89|161.29|163.33|160.73|163.89|161.29|163.33|160.73|0
1670842500000|2022-12-12 10:55:00|163.02|160.42|163.33|160.73|163.57|160.97|162.94|160.34|0
1670842800000|2022-12-12 11:00:00|163.37|160.77|163.81|161.21|164.05|161.45|163.33|160.73|0
1670843100000|2022-12-12 11:05:00|163.89|161.29|163.41|160.81|164.12|161.52|163.41|160.81|0
1670843400000|2022-12-12 11:10:00|163.33|160.73|162.85|160.25|163.4|160.8|162.85|160.25|0
1670843700000|2022-12-12 11:15:00|162.93|160.33|163|160.4|163.16|160.56|162.69|160.09|0
1670844000000|2022-12-12 11:20:00|162.92|160.32|163|160.4|163.16|160.56|162.84|160.24|0
1670844300000|2022-12-12 11:25:00|162.92|160.32|163.16|160.56|163.16|160.56|162.68|160.08|0
1670844600000|2022-12-12 11:30:00|163.08|160.48|163.16|160.56|163.31|160.71|162.8|160.2|0
1670844900000|2022-12-12 11:35:00|163.23|160.63|163.74|161.14|164.77|162.17|163.15|160.55|0
1670845200000|2022-12-12 11:40:00|163.66|161.06|163.34|160.74|163.74|161.14|163.19|160.59|0
1670845500000|2022-12-12 11:45:00|163.42|160.82|163.98|161.38|164.22|161.62|163.42|160.82|0
1670845800000|2022-12-12 11:50:00|164.06|161.46|163.86|161.26|164.14|161.54|163.78|161.18|0
1670846100000|2022-12-12 11:55:00|163.9|161.3|163.81|161.21|163.97|161.37|163.74|161.14|0
1670846400000|2022-12-12 12:00:00|164.05|161.45|163.97|161.37|164.13|161.53|163.81|161.21|0
1670846700000|2022-12-12 12:05:00|163.93|161.33|163.97|161.37|164.29|161.69|163.73|161.13|0
1670847000000|2022-12-12 12:10:00|164.05|161.45|163.57|160.97|164.05|161.45|163.45|160.85|0
1670847300000|2022-12-12 12:15:00|163.53|160.93|164.04|161.44|164.28|161.68|163.49|160.89|0
1670847600000|2022-12-12 12:20:00|164.2|161.6|164.12|161.52|164.28|161.68|164|161.4|0
1670847900000|2022-12-12 12:25:00|164.04|161.44|164.12|161.52|164.28|161.68|164.04|161.44|0
1670848200000|2022-12-12 12:30:00|164.2|161.6|164.04|161.44|164.28|161.68|163.88|161.28|0
1670848500000|2022-12-12 12:35:00|163.96|161.36|163.79|161.19|164.03|161.43|163.71|161.11|0
1670848800000|2022-12-12 12:40:00|163.87|161.27|163.55|160.95|163.95|161.35|163.47|160.87|0
1670849100000|2022-12-12 12:45:00|163.52|160.92|163.67|161.07|163.79|161.19|163.52|160.92|0
1670849400000|2022-12-12 12:50:00|163.71|161.11|163.63|161.03|163.79|161.19|163.47|160.87|0
1670849700000|2022-12-12 12:55:00|163.55|160.95|163.78|161.18|164.1|161.5|163.55|160.95|0
1670850000000|2022-12-12 13:00:00|163.75|161.15|163.23|160.63|163.78|161.18|162.95|160.35|0
1670850300000|2022-12-12 13:05:00|163.31|160.71|162.91|160.31|163.31|160.71|162.59|159.99|0
1670850600000|2022-12-12 13:10:00|162.83|160.23|162.75|160.15|162.95|160.35|162.59|159.99|0
1670850900000|2022-12-12 13:15:00|162.83|160.23|163.14|160.54|163.14|160.54|162.75|160.15|0
1670851200000|2022-12-12 13:20:00|163.06|160.46|163.06|160.46|163.38|160.78|162.9|160.3|0
1670851500000|2022-12-12 13:25:00|163.14|160.54|163.69|161.09|163.69|161.09|162.98|160.38|0
1670851800000|2022-12-12 13:30:00|163.77|161.17|163.85|161.25|164.25|161.65|163.53|160.93|0
1670852100000|2022-12-12 13:35:00|163.93|161.33|163.13|160.53|163.93|161.33|162.97|160.37|0
1670852400000|2022-12-12 13:40:00|163.05|160.45|163.33|160.73|163.45|160.85|163.05|160.45|0
1670852700000|2022-12-12 13:45:00|163.29|160.69|162.41|159.81|163.44|160.84|162.41|159.81|0
1670853000000|2022-12-12 13:50:00|162.49|159.89|164.4|161.8|164.4|161.8|162.33|159.73|0
1670853300000|2022-12-12 13:55:00|164.48|161.88|164.15|161.55|164.8|162.2|163.92|161.32|0
1670853600000|2022-12-12 14:00:00|164.23|161.63|164.47|161.87|164.63|162.03|163.91|161.31|0
1670853900000|2022-12-12 14:05:00|164.39|161.79|163.83|161.23|164.55|161.95|163.83|161.23|0
1670854200000|2022-12-12 14:10:00|163.75|161.15|163.35|160.75|163.99|161.39|163.35|160.75|0
1670854500000|2022-12-12 14:15:00|163.43|160.83|163.75|161.15|163.83|161.23|163.27|160.67|0
1670854800000|2022-12-12 14:20:00|163.83|161.23|163.35|160.75|163.91|161.31|163.19|160.59|0
1670855100000|2022-12-12 14:25:00|163.66|161.06|164.7|162.1|164.94|162.34|163.59|160.99|0
1670855400000|2022-12-12 14:30:00|164.46|161.86|165.1|162.5|165.34|162.74|163.03|160.43|0
1670855700000|2022-12-12 14:35:00|164.94|162.34|166.62|164.02|166.86|164.26|164.06|161.46|0
1670856000000|2022-12-12 14:40:00|166.54|163.94|165.81|163.21|166.62|164.02|165.57|162.97|0
1670856300000|2022-12-12 14:45:00|165.57|162.97|163.18|160.58|166.13|163.53|163.02|160.42|0
1670856600000|2022-12-12 14:50:00|163.49|160.89|164.05|161.45|164.61|162.01|162.78|160.18|0
1670856900000|2022-12-12 14:55:00|164.21|161.61|163.05|160.45|164.45|161.85|162.54|159.94|0
1670857200000|2022-12-12 15:00:00|163.01|160.41|163.09|160.49|163.81|161.21|162.22|159.62|0
1670857500000|2022-12-12 15:05:00|162.93|160.33|163.64|161.04|163.96|161.36|162.38|159.78|0
1670857800000|2022-12-12 15:10:00|163.41|160.81|163.88|161.28|164.44|161.84|162.69|160.09|0
1670858100000|2022-12-12 15:15:00|163.96|161.36|165.24|162.64|165.48|162.88|163.72|161.12|0
1670858400000|2022-12-12 15:20:00|165.07|162.47|163.8|161.2|165.56|162.96|163.64|161.04|0
1670858700000|2022-12-12 15:25:00|163.72|161.12|163.55|160.95|164.19|161.59|162.68|160.08|0
1670859000000|2022-12-12 15:30:00|163.48|160.88|163.79|161.19|164.11|161.51|163|160.4|0
1670859300000|2022-12-12 15:35:00|163.87|161.27|163.87|161.27|164.27|161.67|163.39|160.79|0
1670859600000|2022-12-12 15:40:00|163.79|161.19|162.83|160.23|164.11|161.51|162.68|160.08|0
1670859900000|2022-12-12 15:45:00|162.75|160.15|164.1|161.5|164.58|161.98|162.75|160.15|0
1670860200000|2022-12-12 15:50:00|164.18|161.58|163.86|161.26|164.82|162.22|163.78|161.18|0
1670860500000|2022-12-12 15:55:00|163.94|161.34|163.22|160.62|163.94|161.34|163.06|160.46|0
1670860800000|2022-12-12 16:00:00|163.14|160.54|162.03|159.43|163.7|161.1|161.72|159.12|0
1670861100000|2022-12-12 16:05:00|161.88|159.28|160.07|157.47|162.19|159.59|159.83|157.23|0
1670861400000|2022-12-12 16:10:00|160.15|157.55|160.77|158.17|161.16|158.56|160.15|157.55|0
1670861700000|2022-12-12 16:15:00|160.61|158.01|161.08|158.48|161.4|158.8|160.46|157.86|0
1670862000000|2022-12-12 16:20:00|160.93|158.33|160.22|157.62|160.93|158.33|159.98|157.38|0
1670862300000|2022-12-12 16:25:00|160.3|157.7|160.52|157.92|162.06|159.46|159.58|156.98|0
1670862600000|2022-12-12 16:30:00|160.59|157.99|161.53|158.93|161.93|159.33|160.44|157.84|0
1670862900000|2022-12-12 16:35:00|161.61|159.01|161.14|158.54|161.69|159.09|160.9|158.3|0
1670863200000|2022-12-12 16:40:00|161.22|158.62|161.29|158.69|161.53|158.93|160.98|158.38|0
1670863500000|2022-12-12 16:45:00|161.37|158.77|161.45|158.85|161.45|158.85|160.43|157.83|0
1670863800000|2022-12-12 16:50:00|161.37|158.77|161.76|159.16|161.84|159.24|161.13|158.53|0
1670864100000|2022-12-12 16:55:00|161.68|159.08|161.05|158.45|161.68|159.08|161.05|158.45|0
1670864400000|2022-12-12 17:00:00|161.13|158.53|160.34|157.74|161.52|158.92|159.88|157.28|0
1670864700000|2022-12-12 17:05:00|160.19|157.59|161.12|158.52|161.56|158.96|160.19|157.59|0
1670865000000|2022-12-12 17:10:00|161.2|158.6|161.75|159.15|161.83|159.23|161.04|158.44|0
1670865300000|2022-12-12 17:15:00|161.83|159.23|160.49|157.89|161.9|159.3|160.49|157.89|0
1670865600000|2022-12-12 17:20:00|160.41|157.81|161.43|158.83|161.43|158.83|160.41|157.81|0
1670865900000|2022-12-12 17:25:00|161.51|158.91|161.27|158.67|161.9|159.3|160.88|158.28|0
1670866200000|2022-12-12 17:30:00|161.43|158.83|160.95|158.35|161.62|159.02|160.8|158.2|0
1670866500000|2022-12-12 17:35:00|160.88|158.28|160.09|157.49|161.03|158.43|159.94|157.34|0
1670866800000|2022-12-12 17:40:00|160.02|157.42|160.25|157.65|160.64|158.04|159.47|156.87|0
1670867100000|2022-12-12 17:45:00|160.17|157.57|160.56|157.96|160.56|157.96|159.86|157.26|0
1670867400000|2022-12-12 17:50:00|160.48|157.88|159.93|157.33|160.87|158.27|159.77|157.17|0
1670867700000|2022-12-12 17:55:00|159.85|157.25|160.08|157.48|160.08|157.48|159.54|156.94|0
1670868000000|2022-12-12 18:00:00|159.93|157.33|161.41|158.81|161.49|158.89|158.45|155.85|0
1670868300000|2022-12-12 18:05:00|161.49|158.89|160.86|158.26|161.64|159.04|160.7|158.1|0
1670868600000|2022-12-12 18:10:00|160.78|158.18|161.84|159.24|162.03|159.43|160.78|158.18|0
1670868900000|2022-12-12 18:15:00|161.88|159.28|161.17|158.57|162.11|159.51|160.93|158.33|0
1670869200000|2022-12-12 18:20:00|161.09|158.49|161.4|158.8|161.56|158.96|160.85|158.25|0
1670869500000|2022-12-12 18:25:00|161.48|158.88|160.93|158.33|161.56|158.96|160.93|158.33|0
1670869800000|2022-12-12 18:30:00|161.01|158.41|160.3|157.7|161.01|158.41|159.83|157.23|0
1670870100000|2022-12-12 18:35:00|160.22|157.62|160.45|157.85|161.08|158.48|160.14|157.54|0
1670870400000|2022-12-12 18:40:00|160.38|157.78|160.02|157.42|160.38|157.78|159.91|157.31|0
1670870700000|2022-12-12 18:45:00|159.98|157.38|159.13|156.53|160.3|157.7|159.13|156.53|0
1670871000000|2022-12-12 18:50:00|158.97|156.37|160.55|157.95|160.59|157.99|158.82|156.22|0
1670871300000|2022-12-12 18:55:00|160.59|157.99|160.35|157.75|160.82|158.22|160.28|157.68|0
1670871600000|2022-12-12 19:00:00|160.27|157.67|160.97|158.37|161.36|158.76|160.04|157.44|0
1670871900000|2022-12-12 19:05:00|161.05|158.45|161.2|158.6|161.44|158.84|160.58|157.98|0
1670872200000|2022-12-12 19:10:00|161.13|158.53|160.89|158.29|161.75|159.15|160.81|158.21|0
1670872500000|2022-12-12 19:15:00|160.97|158.37|161.36|158.76|161.51|158.91|160.73|158.13|0
1670872800000|2022-12-12 19:20:00|161.28|158.68|161.35|158.75|161.9|159.3|161.28|158.68|0
1670873100000|2022-12-12 19:25:00|161.43|158.83|160.65|158.05|161.67|159.07|160.18|157.58|0
1670873400000|2022-12-12 19:30:00|160.81|158.21|160.96|158.36|161.66|159.06|160.81|158.21|0
1670873700000|2022-12-12 19:35:00|160.88|158.28|160.41|157.81|161.27|158.67|160.26|157.66|0
1670874000000|2022-12-12 19:40:00|160.33|157.73|159.86|157.26|160.33|157.73|159.56|156.96|0
1670874300000|2022-12-12 19:45:00|159.9|157.3|159.86|157.26|160.02|157.42|159.4|156.8|0
1670874600000|2022-12-12 19:50:00|159.94|157.34|158.39|155.79|160.02|157.42|158.31|155.71|0
1670874900000|2022-12-12 19:55:00|158.31|155.71|157.62|155.02|158.31|155.71|157.16|154.56|0
1670875200000|2022-12-12 20:00:00|157.31|154.71|157.08|154.48|157.54|154.94|156.93|154.33|0
1670875500000|2022-12-12 20:05:00|157|154.4|155.4|152.8|157.08|154.48|155.33|152.73|0
1670875800000|2022-12-12 20:10:00|155.33|152.73|156.71|154.11|156.97|154.37|154.8|152.2|0
1670876100000|2022-12-12 20:15:00|156.67|154.07|155.68|153.08|156.75|154.15|155.53|152.93|0
1670876400000|2022-12-12 20:20:00|155.75|153.15|153.57|150.97|155.91|153.31|153.57|150.97|0
1670876700000|2022-12-12 20:25:00|153.49|150.89|153.94|151.34|154.24|151.64|153.45|150.85|0
1670877000000|2022-12-12 20:30:00|153.71|151.11|152.74|150.14|153.94|151.34|152.74|150.14|0
1670877300000|2022-12-12 20:35:00|152.66|150.06|152.51|149.91|153.19|150.59|152.14|149.54|0
1670877600000|2022-12-12 20:40:00|152.44|149.84|154.23|151.63|154.23|151.63|152.44|149.84|0
1670877900000|2022-12-12 20:45:00|154.31|151.71|154.23|151.63|154.61|152.01|153.63|151.03|0
1670878200000|2022-12-12 20:50:00|154.53|151.93|153.93|151.33|154.91|152.31|153.63|151.03|0
1670878500000|2022-12-12 20:55:00|153.7|151.1|151.84|149.24|153.7|151.1|151.84|149.24|0
1670878800000|2022-12-12 21:00:00|151.69|149.09|153.03|150.43|153.25|150.65|151.69|149.09|0
1670879100000|2022-12-12 21:05:00|153.1|150.5|153.7|151.1|153.7|151.1|153.03|150.43|0
1670879400000|2022-12-12 21:10:00|153.77|151.17|153.4|150.8|153.77|151.17|153.25|150.65|0
1670879700000|2022-12-12 21:15:00|153.5|150.7|153.72|150.92|153.87|151.07|153.42|150.62|0
1670880000000|2022-12-12 21:20:00|153.76|150.96|153.86|151.06|154.09|151.29|153.76|150.96|0
1670880300000|2022-12-12 21:25:00|153.79|150.99|153.64|150.84|153.94|151.14|153.56|150.76|0
1670880600000|2022-12-12 21:30:00|153.71|150.91|153.71|150.91|153.86|151.06|153.64|150.84|0
1670880900000|2022-12-12 21:35:00|153.79|150.99|154.01|151.21|154.01|151.21|153.78|150.98|0
1670881200000|2022-12-12 21:40:00|153.93|151.13|153.71|150.91|154.01|151.21|153.71|150.91|0
1670881500000|2022-12-12 21:45:00|153.78|150.98|153.7|150.9|153.78|150.98|153.63|150.83|0
1670881800000|2022-12-12 21:50:00|153.74|150.94|153.7|150.9|153.78|150.98|153.48|150.68|0
1670882100000|2022-12-12 21:55:00|153.63|150.83|153.51|150.71|153.7|150.9|153.47|150.67|0
1670882400000|2022-12-12 22:00:00|153.53|150.73|153.89|151.09|153.89|151.09|153.48|150.68|0
1670882700000|2022-12-12 22:05:00|153.83|151.03|153.74|150.94|153.9|151.1|153.73|150.93|0
1670883000000|2022-12-12 22:10:00|153.73|150.93|153.72|150.92|153.74|150.94|153.62|150.82|0
1670883300000|2022-12-12 22:15:00|153.7|150.9|153.72|150.92|153.74|150.94|153.66|150.86|0
1670883600000|2022-12-12 22:20:00|153.71|150.91|153.58|150.78|153.72|150.92|153.54|150.74|0
1670883900000|2022-12-12 22:25:00|153.53|150.73|153.36|150.56|153.53|150.73|153.31|150.51|0
1670884200000|2022-12-12 22:30:00|153.37|150.57|153.34|150.54|153.49|150.69|153.33|150.53|0
1670884500000|2022-12-12 22:35:00|153.29|150.49|153.18|150.38|153.33|150.53|153.07|150.27|0
1670884800000|2022-12-12 22:40:00|153.06|150.26|152.99|150.19|153.14|150.34|152.97|150.17|0
1670885100000|2022-12-12 22:45:00|153.15|150.35|153.17|150.37|153.19|150.39|153.1|150.3|0
1670885400000|2022-12-12 22:50:00|153.2|150.4|153.18|150.38|153.24|150.44|153.18|150.38|0
1670885700000|2022-12-12 22:55:00|153.2|150.4|153.22|150.42|153.4|150.6|153.14|150.34|0
1670886000000|2022-12-12 23:00:00|152.81|150.01|153.07|150.27|153.22|150.42|152.74|149.94|0
1670886300000|2022-12-12 23:05:00|153.11|150.31|152.81|150.01|153.22|150.42|152.77|149.97|0
1670886600000|2022-12-12 23:10:00|152.84|150.04|153.21|150.41|153.21|150.41|152.69|149.89|0
1670886900000|2022-12-12 23:15:00|153.25|150.45|153.14|150.34|153.29|150.49|152.99|150.19|0
1670887200000|2022-12-12 23:20:00|153.1|150.3|153.13|150.33|153.21|150.41|152.91|150.11|0
1670887500000|2022-12-12 23:25:00|153.17|150.37|152.91|150.11|153.21|150.41|152.91|150.11|0
1670887800000|2022-12-12 23:30:00|152.95|150.15|153.06|150.26|153.21|150.41|152.91|150.11|0
1670888100000|2022-12-12 23:35:00|153.13|150.33|153.02|150.22|153.13|150.33|152.98|150.18|0
1670888400000|2022-12-12 23:40:00|153.05|150.25|152.75|149.95|153.35|150.55|152.75|149.95|0
1670888700000|2022-12-12 23:45:00|152.68|149.88|152.3|149.5|153.05|150.25|152.23|149.43|0
1670889000000|2022-12-12 23:50:00|152.23|149.43|152.52|149.72|152.6|149.8|151.93|149.13|0
1670889300000|2022-12-12 23:55:00|152.45|149.65|152.52|149.72|152.75|149.95|152.45|149.65|0
1670889600000|2022-12-13 00:00:00|152.45|149.65|152.15|149.35|152.45|149.65|151.78|148.98|0
1670889900000|2022-12-13 00:05:00|152.22|149.42|152.37|149.57|152.41|149.61|151.85|149.05|0
1670890200000|2022-12-13 00:10:00|152.29|149.49|152.29|149.49|152.37|149.57|151.77|148.97|0
1670890500000|2022-12-13 00:15:00|152.22|149.42|152.36|149.56|152.44|149.64|151.99|149.19|0
1670890800000|2022-12-13 00:20:00|152.44|149.64|152.14|149.34|152.44|149.64|151.99|149.19|0
1670891100000|2022-12-13 00:25:00|152.21|149.41|152.14|149.34|152.43|149.63|152.14|149.34|0
1670891400000|2022-12-13 00:30:00|152.17|149.37|152.13|149.33|152.51|149.71|152.13|149.33|0
1670891700000|2022-12-13 00:35:00|152.21|149.41|152.21|149.41|152.5|149.7|152.06|149.26|0
1670892000000|2022-12-13 00:40:00|152.28|149.48|152.13|149.33|152.35|149.55|152.13|149.33|0
1670892300000|2022-12-13 00:45:00|152.05|149.25|152.57|149.77|152.65|149.85|152.05|149.25|0
1670892600000|2022-12-13 00:50:00|152.65|149.85|152.5|149.7|152.8|150|152.35|149.55|0
1670892900000|2022-12-13 00:55:00|152.42|149.62|152.38|149.58|152.57|149.77|152.2|149.4|0
1670893200000|2022-12-13 01:00:00|152.49|149.69|152.57|149.77|152.79|149.99|152.34|149.54|0
1670893500000|2022-12-13 01:05:00|152.53|149.73|152.64|149.84|152.86|150.06|152.53|149.73|0
1670893800000|2022-12-13 01:10:00|152.71|149.91|152.71|149.91|152.93|150.13|152.64|149.84|0
1670894100000|2022-12-13 01:15:00|152.64|149.84|152.93|150.13|153.01|150.21|152.6|149.8|0
1670894400000|2022-12-13 01:20:00|152.86|150.06|152.93|150.13|153.08|150.28|152.78|149.98|0
1670894700000|2022-12-13 01:25:00|152.89|150.09|153|150.2|153.08|150.28|152.89|150.09|0
1670895000000|2022-12-13 01:30:00|153.08|150.28|153.22|150.42|153.45|150.65|152.85|150.05|0
1670895300000|2022-12-13 01:35:00|153.15|150.35|153.07|150.27|153.37|150.57|152.66|149.86|0
1670895600000|2022-12-13 01:40:00|153|150.2|153.07|150.27|153.22|150.42|152.77|149.97|0
1670895900000|2022-12-13 01:45:00|152.99|150.19|152.92|150.12|153.07|150.27|152.73|149.93|0
1670896200000|2022-12-13 01:50:00|152.84|150.04|153.21|150.41|153.29|150.49|152.84|150.04|0
1670896500000|2022-12-13 01:55:00|153.14|150.34|153.66|150.86|153.81|151.01|153.1|150.3|0
1670896800000|2022-12-13 02:00:00|153.81|151.01|153.21|150.41|153.81|151.01|153.06|150.26|0
1670897100000|2022-12-13 02:05:00|153.13|150.33|153.13|150.33|153.28|150.48|152.98|150.18|0
1670897400000|2022-12-13 02:10:00|153.06|150.26|153.13|150.33|153.43|150.63|152.98|150.18|0
1670897700000|2022-12-13 02:15:00|153.05|150.25|152.98|150.18|153.13|150.33|152.98|150.18|0
1670898000000|2022-12-13 02:20:00|153.02|150.22|152.98|150.18|153.05|150.25|152.87|150.07|0
1670898300000|2022-12-13 02:25:00|153.05|150.25|153.05|150.25|153.05|150.25|152.97|150.17|0
1670898600000|2022-12-13 02:30:00|153.01|150.21|152.9|150.1|153.05|150.25|152.9|150.1|0
1670898900000|2022-12-13 02:35:00|152.97|150.17|152.45|149.65|153.04|150.24|152.37|149.57|0
1670899200000|2022-12-13 02:40:00|152.37|149.57|152.15|149.35|152.52|149.72|152.15|149.35|0
1670899500000|2022-12-13 02:45:00|152.22|149.42|152.59|149.79|152.59|149.79|152.07|149.27|0
1670899800000|2022-12-13 02:50:00|152.52|149.72|152.78|149.98|152.81|150.01|152.52|149.72|0
1670900100000|2022-12-13 02:55:00|152.74|149.94|152.96|150.16|153.03|150.23|152.74|149.94|0
1670900400000|2022-12-13 03:00:00|152.81|150.01|153.03|150.23|153.03|150.23|152.81|150.01|0
1670900700000|2022-12-13 03:05:00|152.96|150.16|153.48|150.68|153.63|150.83|152.96|150.16|0
1670901000000|2022-12-13 03:10:00|153.4|150.6|153.47|150.67|153.7|150.9|153.33|150.53|0
1670901300000|2022-12-13 03:15:00|153.55|150.75|153.62|150.82|153.7|150.9|153.32|150.52|0
1670901600000|2022-12-13 03:20:00|153.55|150.75|153.47|150.67|153.77|150.97|153.47|150.67|0
1670901900000|2022-12-13 03:25:00|153.54|150.74|153.54|150.74|153.62|150.82|153.39|150.59|0
1670902200000|2022-12-13 03:30:00|153.62|150.82|153.54|150.74|153.92|151.12|153.47|150.67|0
1670902500000|2022-12-13 03:35:00|153.62|150.82|153.09|150.29|153.69|150.89|153.01|150.21|0
1670902800000|2022-12-13 03:40:00|153.16|150.36|153.24|150.44|153.24|150.44|152.94|150.14|0
1670903100000|2022-12-13 03:45:00|153.16|150.36|153.31|150.51|153.35|150.55|153.12|150.32|0
1670903400000|2022-12-13 03:50:00|153.23|150.43|153.61|150.81|153.68|150.88|153.16|150.36|0
1670903700000|2022-12-13 03:55:00|153.53|150.73|153.75|150.95|153.83|151.03|153.46|150.66|0
1670904000000|2022-12-13 04:00:00|153.68|150.88|153.83|151.03|153.9|151.1|153.53|150.73|0
1670904300000|2022-12-13 04:05:00|153.9|151.1|153.82|151.02|153.98|151.18|153.6|150.8|0
1670904600000|2022-12-13 04:10:00|153.75|150.95|153.75|150.95|153.82|151.02|153.67|150.87|0
1670904900000|2022-12-13 04:15:00|153.67|150.87|153.74|150.94|153.74|150.94|153.59|150.79|0
1670905200000|2022-12-13 04:20:00|153.82|151.02|153.89|151.09|153.89|151.09|153.67|150.87|0
1670905500000|2022-12-13 04:25:00|153.97|151.17|153.89|151.09|153.97|151.17|153.81|151.01|0
1670905800000|2022-12-13 04:30:00|153.85|151.05|153.44|150.64|153.96|151.16|153.44|150.64|0
1670906100000|2022-12-13 04:35:00|153.36|150.56|153.58|150.78|153.58|150.78|153.29|150.49|0
1670906400000|2022-12-13 04:40:00|153.51|150.71|153.36|150.56|153.51|150.71|153.28|150.48|0
1670906700000|2022-12-13 04:45:00|153.43|150.63|153.06|150.26|153.43|150.63|152.98|150.18|0
1670907000000|2022-12-13 04:50:00|152.98|150.18|152.83|150.03|152.98|150.18|152.76|149.96|0
1670907300000|2022-12-13 04:55:00|152.75|149.95|152.6|149.8|152.9|150.1|152.6|149.8|0
1670907600000|2022-12-13 05:00:00|152.68|149.88|152.38|149.58|152.68|149.88|152.38|149.58|0
1670907900000|2022-12-13 05:05:00|152.3|149.5|152.67|149.87|152.67|149.87|152.3|149.5|0
1670908200000|2022-12-13 05:10:00|152.75|149.95|152.67|149.87|152.82|150.02|152.6|149.8|0
1670908500000|2022-12-13 05:15:00|152.6|149.8|152.67|149.87|152.75|149.95|152.52|149.72|0
1670908800000|2022-12-13 05:20:00|152.59|149.79|152.74|149.94|152.89|150.09|152.59|149.79|0
1670909100000|2022-12-13 05:25:00|152.82|150.02|152.29|149.49|152.89|150.09|152.14|149.34|0
1670909400000|2022-12-13 05:30:00|152.22|149.42|152.36|149.56|152.44|149.64|151.62|148.82|0
1670909700000|2022-12-13 05:35:00|152.44|149.64|151.99|149.19|152.44|149.64|151.77|148.97|0
1670910000000|2022-12-13 05:40:00|152.06|149.26|151.84|149.04|152.06|149.26|151.77|148.97|0
1670910300000|2022-12-13 05:45:00|151.76|148.96|151.69|148.89|151.91|149.11|151.69|148.89|0
1670910600000|2022-12-13 05:50:00|151.65|148.85|150.58|147.78|151.65|148.85|150.28|147.48|0
1670910900000|2022-12-13 05:55:00|150.65|147.85|150.43|147.63|151.02|148.22|150.39|147.59|0
1670911200000|2022-12-13 06:00:00|150.5|147.7|150.61|147.81|150.79|147.99|150.5|147.7|0
1670911500000|2022-12-13 06:05:00|150.65|147.85|151.38|148.58|151.46|148.66|150.65|147.85|0
1670911800000|2022-12-13 06:10:00|151.31|148.51|151.45|148.65|151.53|148.73|151.23|148.43|0
1670912100000|2022-12-13 06:15:00|151.38|148.58|151.38|148.58|151.6|148.8|151.3|148.5|0
1670912400000|2022-12-13 06:20:00|151.45|148.65|151.45|148.65|151.67|148.87|151.38|148.58|0
1670912700000|2022-12-13 06:25:00|151.49|148.69|151.22|148.42|151.52|148.72|151|148.2|0
1670913000000|2022-12-13 06:30:00|151.19|148.39|151.3|148.5|151.45|148.65|151.19|148.39|0
1670913300000|2022-12-13 06:35:00|151.22|148.42|151.44|148.64|151.44|148.64|151.15|148.35|0
1670913600000|2022-12-13 06:40:00|151.52|148.72|151.44|148.64|151.52|148.72|151.37|148.57|0
1670913900000|2022-12-13 06:45:00|151.51|148.71|152.03|149.23|152.11|149.31|151.44|148.64|0
1670914200000|2022-12-13 06:50:00|152|149.2|152.1|149.3|152.18|149.38|151.96|149.16|0
1670914500000|2022-12-13 06:55:00|152.03|149.23|151.21|148.41|152.03|149.23|151.21|148.41|0
1670914800000|2022-12-13 07:00:00|151.25|148.45|150.73|147.93|151.47|148.67|150.69|147.89|0
1670915100000|2022-12-13 07:05:00|150.69|147.89|149.88|147.08|150.69|147.89|149.81|147.01|0
1670915400000|2022-12-13 07:10:00|149.81|147.01|150.17|147.37|150.39|147.59|149.81|147.01|0
1670915700000|2022-12-13 07:15:00|150.1|147.3|150.68|147.88|150.98|148.18|150.1|147.3|0
1670916000000|2022-12-13 07:20:00|150.61|147.81|150.9|148.1|151.05|148.25|150.61|147.81|0
1670916300000|2022-12-13 07:25:00|150.98|148.18|150.61|147.81|151.05|148.25|150.38|147.58|0
1670916600000|2022-12-13 07:30:00|150.68|147.88|151.13|148.33|151.43|148.63|150.53|147.73|0
1670916900000|2022-12-13 07:35:00|151.21|148.41|151.13|148.33|151.5|148.7|151.06|148.26|0
1670917200000|2022-12-13 07:40:00|151.06|148.26|150.69|147.89|151.13|148.33|150.54|147.74|0
1670917500000|2022-12-13 07:45:00|150.54|147.74|150.83|148.03|150.87|148.07|150.54|147.74|0
1670917800000|2022-12-13 07:50:00|150.9|148.1|151.27|148.47|151.42|148.62|150.9|148.1|0
1670918100000|2022-12-13 07:55:00|151.35|148.55|151.56|148.76|151.56|148.76|151.09|148.29|0
1670918400000|2022-12-13 08:00:00|151.34|148.54|151.12|148.32|151.49|148.69|150.02|147.22|0
1670918700000|2022-12-13 08:05:00|151.02|148.42|151.98|149.38|152.24|149.64|151.02|148.42|0
1670919000000|2022-12-13 08:10:00|151.9|149.3|151.75|149.15|152.31|149.71|151.61|149.01|0
1670919300000|2022-12-13 08:15:00|151.83|149.23|151.53|148.93|151.9|149.3|151.23|148.63|0
1670919600000|2022-12-13 08:20:00|151.46|148.86|151.53|148.93|151.94|149.34|151.34|148.74|0
1670919900000|2022-12-13 08:25:00|151.6|149|151.56|148.96|152.04|149.44|151.3|148.7|0
1670920200000|2022-12-13 08:30:00|151.6|149|152.19|149.59|152.23|149.63|151.45|148.85|0
1670920500000|2022-12-13 08:35:00|152.26|149.66|152.19|149.59|152.63|150.03|152.11|149.51|0
1670920800000|2022-12-13 08:40:00|152.26|149.66|151.59|148.99|152.26|149.66|151.3|148.7|0
1670921100000|2022-12-13 08:45:00|151.67|149.07|152.26|149.66|152.41|149.81|151.67|149.07|0
1670921400000|2022-12-13 08:50:00|152.33|149.73|152.7|150.1|152.77|150.17|152.03|149.43|0
1670921700000|2022-12-13 08:55:00|152.77|150.17|151.66|149.06|152.92|150.32|151.66|149.06|0
1670922000000|2022-12-13 09:00:00|151.58|148.98|151.66|149.06|151.8|149.2|151.21|148.61|0
1670922300000|2022-12-13 09:05:00|151.73|149.13|150.69|148.09|151.73|149.13|150.55|147.95|0
1670922600000|2022-12-13 09:10:00|150.66|148.06|151.13|148.53|151.36|148.76|150.4|147.8|0
1670922900000|2022-12-13 09:15:00|151.25|148.65|150.91|148.31|151.36|148.76|150.69|148.09|0
1670923200000|2022-12-13 09:20:00|150.95|148.35|150.91|148.31|151.35|148.75|150.76|148.16|0
1670923500000|2022-12-13 09:25:00|150.95|148.35|150.02|147.42|150.98|148.38|149.88|147.28|0
1670923800000|2022-12-13 09:30:00|149.95|147.35|148.78|146.18|150.02|147.42|148.74|146.14|0
1670924100000|2022-12-13 09:35:00|148.7|146.1|148.12|145.52|149.14|146.54|148.12|145.52|0
1670924400000|2022-12-13 09:40:00|148.19|145.59|150.38|147.78|150.46|147.86|148.19|145.59|0
1670924700000|2022-12-13 09:45:00|150.46|147.86|150.45|147.85|150.75|148.15|150.23|147.63|0
1670925000000|2022-12-13 09:50:00|150.38|147.78|150.16|147.56|150.49|147.89|150.16|147.56|0
1670925300000|2022-12-13 09:55:00|150.12|147.52|149.86|147.26|150.3|147.7|149.64|147.04|0
1670925600000|2022-12-13 10:00:00|149.93|147.33|150.93|148.33|151.04|148.44|149.93|147.33|0
1670925900000|2022-12-13 10:05:00|150.89|148.29|150.08|147.48|150.89|148.29|149.97|147.37|0
1670926200000|2022-12-13 10:10:00|150.15|147.55|150.37|147.77|150.78|148.18|150.08|147.48|0
1670926500000|2022-12-13 10:15:00|150.41|147.81|149.71|147.11|150.41|147.81|149.56|146.96|0
1670926800000|2022-12-13 10:20:00|149.78|147.18|149.05|146.45|149.78|147.18|148.97|146.37|0
1670927100000|2022-12-13 10:25:00|148.94|146.34|148.42|145.82|149.12|146.52|147.95|145.35|0
1670927400000|2022-12-13 10:30:00|148.31|145.71|147.51|144.91|148.53|145.93|147.51|144.91|0
1670927700000|2022-12-13 10:35:00|147.44|144.84|147.87|145.27|148.17|145.57|147.26|144.66|0
1670928000000|2022-12-13 10:40:00|147.8|145.2|149.81|147.21|149.85|147.25|147|144.4|0
1670928300000|2022-12-13 10:45:00|149.85|147.25|150.21|147.61|150.21|147.61|149.77|147.17|0
1670928600000|2022-12-13 10:50:00|150.18|147.58|149.48|146.88|150.21|147.61|149.19|146.59|0
1670928900000|2022-12-13 10:55:00|149.55|146.95|149.48|146.88|149.7|147.1|149.04|146.44|0
1670929200000|2022-12-13 11:00:00|149.33|146.73|149.33|146.73|149.41|146.81|148.97|146.37|0
1670929500000|2022-12-13 11:05:00|149.26|146.66|149.33|146.73|149.98|147.38|149.26|146.66|0
1670929800000|2022-12-13 11:10:00|149.4|146.8|149.33|146.73|149.62|147.02|148.68|146.08|0
1670930100000|2022-12-13 11:15:00|149.4|146.8|149.61|147.01|149.69|147.09|149.11|146.51|0
1670930400000|2022-12-13 11:20:00|149.54|146.94|148.53|145.93|149.54|146.94|148.38|145.78|0
1670930700000|2022-12-13 11:25:00|148.67|146.07|148.52|145.92|148.81|146.21|148.38|145.78|0
1670931000000|2022-12-13 11:30:00|148.45|145.85|148.81|146.21|148.88|146.28|148.31|145.71|0
1670931300000|2022-12-13 11:35:00|148.74|146.14|148.59|145.99|148.88|146.28|148.3|145.7|0
1670931600000|2022-12-13 11:40:00|148.52|145.92|148.59|145.99|148.66|146.06|148.09|145.49|0
1670931900000|2022-12-13 11:45:00|148.52|145.92|148.8|146.2|149.09|146.49|148.44|145.84|0
1670932200000|2022-12-13 11:50:00|148.88|146.28|148.01|145.41|148.95|146.35|147.5|144.9|0
1670932500000|2022-12-13 11:55:00|148.08|145.48|148.22|145.62|148.37|145.77|147.65|145.05|0
1670932800000|2022-12-13 12:00:00|148.29|145.69|149.23|146.63|149.23|146.63|148.29|145.69|0
1670933100000|2022-12-13 12:05:00|149.16|146.56|148.87|146.27|149.34|146.74|148.72|146.12|0
1670933400000|2022-12-13 12:10:00|148.83|146.23|148.68|146.08|148.83|146.23|148.57|145.97|0
1670933700000|2022-12-13 12:15:00|148.65|146.05|148.64|146.04|148.94|146.34|148.64|146.04|0
1670934000000|2022-12-13 12:20:00|148.72|146.12|148.06|145.46|148.72|146.12|147.99|145.39|0
1670934300000|2022-12-13 12:25:00|147.99|145.39|148.28|145.68|148.28|145.68|147.78|145.18|0
1670934600000|2022-12-13 12:30:00|148.35|145.75|147.84|145.24|148.35|145.75|147.56|144.96|0
1670934900000|2022-12-13 12:35:00|147.77|145.17|147.23|144.63|147.77|145.17|147.12|144.52|0
1670935200000|2022-12-13 12:40:00|147.2|144.6|147.48|144.88|147.55|144.95|147.19|144.59|0
1670935500000|2022-12-13 12:45:00|147.41|144.81|146.9|144.3|147.69|145.09|146.62|144.02|0
1670935800000|2022-12-13 12:50:00|146.98|144.38|147.4|144.8|147.48|144.88|146.97|144.37|0
1670936100000|2022-12-13 12:55:00|147.48|144.88|146.19|143.59|147.48|144.88|145.97|143.37|0
1670936400000|2022-12-13 13:00:00|146.26|143.66|147.26|144.66|147.26|144.66|146.19|143.59|0
1670936700000|2022-12-13 13:05:00|147.22|144.62|147.4|144.8|147.68|145.08|147.04|144.44|0
1670937000000|2022-12-13 13:10:00|147.47|144.87|147.25|144.65|147.68|145.08|147.25|144.65|0
1670937300000|2022-12-13 13:15:00|147.32|144.72|146.14|143.54|147.61|145.01|146.14|143.54|0
1670937600000|2022-12-13 13:20:00|145.96|143.36|146.67|144.07|147|144.4|145.96|143.36|0
1670937900000|2022-12-13 13:25:00|146.82|144.22|137.65|133.75|147.8|145.2|137.65|133.75|0
1670938200000|2022-12-13 13:30:00|136.94|133.04|129.42|125.52|136.94|133.04|116.64|112.74|0
1670938500000|2022-12-13 13:35:00|129.55|125.65|127.04|123.14|131.37|127.47|126.91|123.01|0
1670938800000|2022-12-13 13:40:00|127.39|123.49|122.9|119|127.39|123.49|122.03|118.13|0
1670939100000|2022-12-13 13:45:00|122.84|118.94|121.54|117.64|123.64|119.74|121.54|117.64|0
1670939400000|2022-12-13 13:50:00|121.48|117.58|124.77|120.87|129.38|125.48|120.26|116.36|0
1670939700000|2022-12-13 13:55:00|124.64|120.74|122.53|119.15|125.27|121.37|122.53|118.89|0
1670940000000|2022-12-13 14:00:00|122.59|119.21|122.34|118.96|124.01|120.63|122.22|118.84|0
1670940300000|2022-12-13 14:05:00|122.46|119.08|123.01|119.63|123.82|120.44|122.34|118.96|0
1670940600000|2022-12-13 14:10:00|122.99|119.61|120|116.62|123.51|120.13|120|116.62|0
1670940900000|2022-12-13 14:15:00|120.06|116.68|119.88|116.5|120.37|116.99|119.28|115.9|0
1670941200000|2022-12-13 14:20:00|119.94|116.56|119.51|116.13|120.12|116.74|119.03|115.65|0
1670941500000|2022-12-13 14:25:00|119.7|116.32|122.62|119.24|122.81|119.43|119.45|116.07|0
1670941800000|2022-12-13 14:30:00|122.56|119.18|126.75|123.37|126.94|123.56|122.56|119.18|0
1670942100000|2022-12-13 14:35:00|126.43|123.05|127.95|124.57|129.5|126.12|125.99|122.61|0
1670942400000|2022-12-13 14:40:00|127.89|124.51|125.67|122.29|128.08|124.7|125.23|121.85|0
1670942700000|2022-12-13 14:45:00|125.54|122.16|124.15|120.77|125.86|122.48|122.4|119.02|0
1670943000000|2022-12-13 14:50:00|124.21|120.83|120.91|117.53|124.4|121.02|120.7|117.32|0
1670943300000|2022-12-13 14:55:00|121.03|117.65|122.45|119.07|122.52|119.14|120.54|117.16|0
1670943600000|2022-12-13 15:00:00|122.14|118.76|125.15|121.77|125.59|122.21|121.96|118.58|0
1670943900000|2022-12-13 15:05:00|125.21|121.83|125.27|121.89|128.48|125.1|125.21|121.83|0
1670944200000|2022-12-13 15:10:00|125.46|122.08|126.61|123.23|127.05|123.67|125.27|121.89|0
1670944500000|2022-12-13 15:15:00|126.48|123.1|127.44|124.06|129.05|125.67|126.22|122.84|0
1670944800000|2022-12-13 15:20:00|127.57|124.19|130.23|126.85|132.14|128.76|127.44|124.06|0
1670945100000|2022-12-13 15:25:00|130.36|126.98|131.39|128.01|132.62|129.24|130.04|126.66|0
1670945400000|2022-12-13 15:30:00|131.16|127.78|129.41|126.03|133.09|129.71|129.41|126.03|0
1670945700000|2022-12-13 15:35:00|129.38|126|135.79|132.41|135.79|132.41|129.38|126|0
1670946000000|2022-12-13 15:40:00|135.92|132.54|133.12|129.74|135.92|132.54|132.92|129.54|0
1670946300000|2022-12-13 15:45:00|132.78|129.4|134.86|131.48|134.86|131.48|131.12|127.74|0
1670946600000|2022-12-13 15:50:00|134.8|131.42|133.78|130.4|135.54|132.16|132.84|129.46|0
1670946900000|2022-12-13 15:55:00|133.98|130.6|133.73|131.13|135.29|132.69|132.99|130.2|0
1670947200000|2022-12-13 16:00:00|133.32|130.72|133.05|130.45|134.4|131.8|132.12|129.52|0
1670947500000|2022-12-13 16:05:00|133.19|130.59|133.56|130.96|134.87|132.27|132.48|129.88|0
1670947800000|2022-12-13 16:10:00|133.52|130.92|130.72|128.12|133.79|131.19|130.72|128.12|0
1670948100000|2022-12-13 16:15:00|130.98|128.38|132.38|129.78|132.44|129.84|130.85|128.25|0
1670948400000|2022-12-13 16:20:00|132.31|129.71|134.32|131.72|134.32|131.72|131.84|129.24|0
1670948700000|2022-12-13 16:25:00|134.26|131.66|133.31|130.71|135.21|132.61|133.18|130.58|0
1670949000000|2022-12-13 16:30:00|133.18|130.58|131.3|128.7|133.36|130.76|131.03|128.43|0
1670949300000|2022-12-13 16:35:00|131.37|128.77|132.76|130.16|133.16|130.56|131.1|128.5|0
1670949600000|2022-12-13 16:40:00|132.69|130.09|134.1|131.5|134.37|131.77|132.69|130.09|0
1670949900000|2022-12-13 16:45:00|134.03|131.43|139.43|136.83|140.55|137.95|133.96|131.36|0
1670950200000|2022-12-13 16:50:00|139.57|136.97|140.69|138.09|141.95|139.35|139.22|136.62|0
1670950500000|2022-12-13 16:55:00|140.9|138.3|139.57|136.97|142.02|139.42|139.57|136.97|0
1670950800000|2022-12-13 17:00:00|139.64|137.04|139.35|136.75|140.33|137.73|138.66|136.06|0
1670951100000|2022-12-13 17:05:00|139.32|136.72|139.84|137.24|139.84|137.24|138.11|135.51|0
1670951400000|2022-12-13 17:10:00|140.19|137.59|139.46|136.86|143.68|141.08|139.32|136.72|0
1670951700000|2022-12-13 17:15:00|139.67|137.07|146.27|143.67|146.27|143.67|139.67|137.07|0
1670952000000|2022-12-13 17:20:00|146.34|143.74|145.03|142.43|146.34|143.74|143.17|140.57|0
1670952300000|2022-12-13 17:25:00|145.11|142.51|145.39|142.79|145.83|143.23|143.74|141.14|0
1670952600000|2022-12-13 17:30:00|145.68|143.08|146.66|144.06|147.72|145.12|145.25|142.65|0
1670952900000|2022-12-13 17:35:00|146.7|144.1|144.09|141.49|147.24|144.64|144.09|141.49|0
1670953200000|2022-12-13 17:40:00|144.16|141.56|144.74|142.14|146.47|143.87|143.95|141.35|0
1670953500000|2022-12-13 17:45:00|144.66|142.06|148.44|145.84|148.44|145.84|143.87|141.27|0
1670953800000|2022-12-13 17:50:00|148.52|145.92|147.89|145.29|148.81|146.21|146.61|144.01|0
1670954100000|2022-12-13 17:55:00|147.86|145.26|146.32|143.72|148.3|145.7|145.78|143.18|0
1670954400000|2022-12-13 18:00:00|146.29|143.69|145.38|142.78|146.47|143.87|144.66|142.06|0
1670954700000|2022-12-13 18:05:00|145.23|142.63|146.17|143.57|146.83|144.23|144.58|141.98|0
1670955000000|2022-12-13 18:10:00|146.32|143.72|144.26|141.66|146.32|143.72|144.26|141.66|0
1670955300000|2022-12-13 18:15:00|144.22|141.62|141.93|139.33|144.51|141.91|141.44|138.84|0
1670955600000|2022-12-13 18:20:00|141.72|139.12|140.56|137.96|142.57|139.97|140.45|137.85|0
1670955900000|2022-12-13 18:25:00|140.52|137.92|140.94|138.34|141.72|139.12|140.34|137.74|0
1670956200000|2022-12-13 18:30:00|140.8|138.2|141.43|138.83|141.43|138.83|139.33|136.73|0
1670956500000|2022-12-13 18:35:00|141.5|138.9|141.15|138.55|142.21|139.61|140.58|137.98|0
1670956800000|2022-12-13 18:40:00|141.43|138.83|140.37|137.77|142.28|139.68|140.16|137.56|0
1670957100000|2022-12-13 18:45:00|140.23|137.63|142.34|139.74|142.77|140.17|140.09|137.49|0
1670957400000|2022-12-13 18:50:00|142.27|139.67|144.2|141.6|144.42|141.82|141.42|138.82|0
1670957700000|2022-12-13 18:55:00|144.06|141.46|141.56|138.96|144.2|141.6|141.21|138.61|0
1670958000000|2022-12-13 19:00:00|141.49|138.89|141.61|139.01|142.39|139.79|140.29|137.69|0
1670958300000|2022-12-13 19:05:00|141.79|139.19|143.8|141.2|144.09|141.49|141.68|139.08|0
1670958600000|2022-12-13 19:10:00|144.02|141.42|143.3|140.7|144.45|141.85|142.7|140.1|0
1670958900000|2022-12-13 19:15:00|143.23|140.63|143.66|141.06|144.16|141.56|142.59|139.99|0
1670959200000|2022-12-13 19:20:00|143.58|140.98|143.37|140.77|144.8|142.2|143.37|140.77|0
1670959500000|2022-12-13 19:25:00|143.44|140.84|142.62|140.02|143.58|140.98|142.52|139.92|0
1670959800000|2022-12-13 19:30:00|142.52|139.92|142.8|140.2|143.76|141.16|142.3|139.7|0
1670960100000|2022-12-13 19:35:00|142.73|140.13|141.03|138.43|142.87|140.27|140.89|138.29|0
1670960400000|2022-12-13 19:40:00|140.96|138.36|138.66|136.06|141.59|138.99|138.38|135.78|0
1670960700000|2022-12-13 19:45:00|138.52|135.92|139.56|136.96|139.56|136.96|138.31|135.71|0
1670961000000|2022-12-13 19:50:00|139.7|137.1|142.94|140.34|143.08|140.48|139.42|136.82|0
1670961300000|2022-12-13 19:55:00|143.01|140.41|142.37|139.77|143.72|141.12|142.16|139.56|0
1670961600000|2022-12-13 20:00:00|142.44|139.84|146.88|144.28|146.96|144.36|142.44|139.84|0
1670961900000|2022-12-13 20:05:00|146.67|144.07|145.29|142.69|147.32|144.72|145.26|142.66|0
1670962200000|2022-12-13 20:10:00|145.58|142.98|146.23|143.63|146.66|144.06|145.36|142.76|0
1670962500000|2022-12-13 20:15:00|146.3|143.7|143.28|140.68|146.44|143.84|142.71|140.11|0
1670962800000|2022-12-13 20:20:00|143.42|140.82|142.36|139.76|144.21|141.61|142.28|139.68|0
1670963100000|2022-12-13 20:25:00|142.21|139.61|142.14|139.54|143.56|140.96|141.93|139.33|0
1670963400000|2022-12-13 20:30:00|142|139.4|139.89|137.29|142.07|139.47|139.33|136.73|0
1670963700000|2022-12-13 20:35:00|140.1|137.5|142.49|139.89|142.92|140.32|139.68|137.08|0
1670964000000|2022-12-13 20:40:00|142.35|139.75|140.94|138.34|142.99|140.39|140.76|138.16|0
1670964300000|2022-12-13 20:45:00|141.01|138.41|141.36|138.76|141.36|138.76|139.26|136.66|0
1670964600000|2022-12-13 20:50:00|140.02|137.42|138.98|136.38|140.02|137.42|138.35|135.75|0
1670964900000|2022-12-13 20:55:00|139.05|136.45|141.14|138.54|141.42|138.82|139.05|136.45|0
1670965200000|2022-12-13 21:00:00|140.71|138.11|141.84|139.24|141.98|139.38|140.71|138.11|0
1670965500000|2022-12-13 21:05:00|141.7|139.1|140.08|137.48|141.7|139.1|139.87|137.27|0
1670965800000|2022-12-13 21:10:00|140.15|137.55|140.99|138.39|141.13|138.53|140.15|137.55|0
1670966100000|2022-12-13 21:15:00|140.78|138.18|141.02|138.22|141.02|138.22|140.25|137.45|0
1670966400000|2022-12-13 21:20:00|140.95|138.15|141.37|138.57|141.44|138.64|140.95|138.15|0
1670966700000|2022-12-13 21:25:00|141.33|138.53|141.15|138.35|141.65|138.85|141.15|138.35|0
1670967000000|2022-12-13 21:30:00|141.22|138.42|141.01|138.21|141.36|138.56|140.87|138.07|0
1670967300000|2022-12-13 21:35:00|140.94|138.14|140.8|138|141.08|138.28|140.8|138|0
1670967600000|2022-12-13 21:40:00|140.87|138.07|140.37|137.57|141.01|138.21|140.23|137.43|0
1670967900000|2022-12-13 21:45:00|140.44|137.64|140.86|138.06|141|138.2|140.37|137.57|0
1670968200000|2022-12-13 21:50:00|141|138.2|141.21|138.41|141.28|138.48|140.86|138.06|0
1670968500000|2022-12-13 21:55:00|141.28|138.48|141.39|138.59|141.46|138.66|141.07|138.27|0
1670968800000|2022-12-13 22:00:00|141.24|138.44|141.15|138.35|141.26|138.46|141.15|138.35|0
1670969100000|2022-12-13 22:05:00|141.16|138.36|141.22|138.42|141.22|138.42|141.15|138.35|0
1670969400000|2022-12-13 22:10:00|141.18|138.38|141.22|138.42|141.23|138.43|141.16|138.36|0
1670969700000|2022-12-13 22:15:00|141.21|138.41|141.2|138.4|141.22|138.42|141.2|138.4|0
1670970000000|2022-12-13 22:20:00|141.22|138.42|141.34|138.54|141.43|138.63|141.22|138.42|0
1670970300000|2022-12-13 22:25:00|141.33|138.53|141.3|138.5|141.36|138.56|141.19|138.39|0
1670970600000|2022-12-13 22:30:00|141.2|138.4|141.37|138.57|141.37|138.57|141.19|138.39|0
1670970900000|2022-12-13 22:35:00|141.38|138.58|141.35|138.55|141.39|138.59|141.31|138.51|0
1670971200000|2022-12-13 22:40:00|141.31|138.51|141.29|138.49|141.33|138.53|141.29|138.49|0
1670971500000|2022-12-13 22:45:00|141.25|138.45|141.31|138.51|141.41|138.61|141.25|138.45|0
1670971800000|2022-12-13 22:50:00|141.3|138.5|141.27|138.47|141.3|138.5|141.21|138.41|0
1670972100000|2022-12-13 22:55:00|141.25|138.45|141.23|138.43|141.32|138.52|141.23|138.43|0
1670972400000|2022-12-13 23:00:00|141.22|138.42|140.34|137.54|141.22|138.42|140.13|137.33|0
1670972700000|2022-12-13 23:05:00|140.3|137.5|139.77|136.97|140.34|137.54|139.77|136.97|0
1670973000000|2022-12-13 23:10:00|139.91|137.11|140.61|137.81|140.68|137.88|139.7|136.9|0
1670973300000|2022-12-13 23:15:00|140.68|137.88|140.61|137.81|140.75|137.95|140.33|137.53|0
1670973600000|2022-12-13 23:20:00|140.68|137.88|140.75|137.95|140.96|138.16|140.47|137.67|0
1670973900000|2022-12-13 23:25:00|140.68|137.88|140.82|138.02|140.89|138.09|140.33|137.53|0
1670974200000|2022-12-13 23:30:00|140.68|137.88|140.46|137.66|140.82|138.02|140.39|137.59|0
1670974500000|2022-12-13 23:35:00|140.53|137.73|140.74|137.94|140.78|137.98|140.32|137.52|0
1670974800000|2022-12-13 23:40:00|140.78|137.98|140.6|137.8|140.95|138.15|140.6|137.8|0
1670975100000|2022-12-13 23:45:00|140.67|137.87|140.84|138.04|141.06|138.26|140.46|137.66|0
1670975400000|2022-12-13 23:50:00|140.88|138.08|140.52|137.72|140.88|138.08|140.38|137.58|0
1670975700000|2022-12-13 23:55:00|140.45|137.65|140.8|138|140.94|138.14|140.45|137.65|0
1670976000000|2022-12-14 00:00:00|140.87|138.07|141.01|138.21|141.22|138.42|140.59|137.79|0
1670976300000|2022-12-14 00:05:00|140.94|138.14|140.76|137.96|141.08|138.28|140.66|137.86|0
1670976600000|2022-12-14 00:10:00|140.73|137.93|140.37|137.57|140.8|138|140.16|137.36|0
1670976900000|2022-12-14 00:15:00|140.44|137.64|140.3|137.5|140.65|137.85|140.23|137.43|0
1670977200000|2022-12-14 00:20:00|140.37|137.57|140.86|138.06|140.86|138.06|140.34|137.54|0
1670977500000|2022-12-14 00:25:00|140.93|138.13|141.42|138.62|141.78|138.98|140.79|137.99|0
1670977800000|2022-12-14 00:30:00|141.49|138.69|141.28|138.48|141.56|138.76|141.07|138.27|0
1670978100000|2022-12-14 00:35:00|141.21|138.41|140.92|138.12|141.28|138.48|140.86|138.06|0
1670978400000|2022-12-14 00:40:00|140.99|138.19|139.52|136.72|141.14|138.34|139.45|136.65|0
1670978700000|2022-12-14 00:45:00|139.59|136.79|139.52|136.72|139.87|137.07|139.31|136.51|0
1670979000000|2022-12-14 00:50:00|139.45|136.65|139.1|136.3|139.59|136.79|138.96|136.16|0
1670979300000|2022-12-14 00:55:00|139.03|136.23|138.75|135.95|139.17|136.37|138.54|135.74|0
1670979600000|2022-12-14 01:00:00|138.82|136.02|138.88|136.08|138.95|136.15|138.33|135.53|0
1670979900000|2022-12-14 01:05:00|138.81|136.01|138.88|136.08|139.23|136.43|138.74|135.94|0
1670980200000|2022-12-14 01:10:00|138.81|136.01|138.53|135.73|138.88|136.08|138.53|135.73|0
1670980500000|2022-12-14 01:15:00|138.46|135.66|138.74|135.94|138.81|136.01|138.32|135.52|0
1670980800000|2022-12-14 01:20:00|138.67|135.87|138.46|135.66|138.88|136.08|138.32|135.52|0
1670981100000|2022-12-14 01:25:00|138.39|135.59|138.46|135.66|138.66|135.86|138.25|135.45|0
1670981400000|2022-12-14 01:30:00|138.39|135.59|138.38|135.58|138.59|135.79|138.11|135.31|0
1670981700000|2022-12-14 01:35:00|138.35|135.55|138.17|135.37|138.38|135.58|138.04|135.24|0
1670982000000|2022-12-14 01:40:00|138.11|135.31|138.38|135.58|138.45|135.65|138.04|135.24|0
1670982300000|2022-12-14 01:45:00|138.31|135.51|137.89|135.09|138.31|135.51|137.89|135.09|0
1670982600000|2022-12-14 01:50:00|137.93|135.13|137.82|135.02|137.96|135.16|137.75|134.95|0
1670982900000|2022-12-14 01:55:00|137.79|134.99|137.82|135.02|137.89|135.09|137.58|134.78|0
1670983200000|2022-12-14 02:00:00|137.75|134.95|137.89|135.09|138.03|135.23|137.61|134.81|0
1670983500000|2022-12-14 02:05:00|137.82|135.02|137.95|135.15|137.95|135.15|137.4|134.6|0
1670983800000|2022-12-14 02:10:00|137.88|135.08|138.16|135.36|138.23|135.43|137.81|135.01|0
1670984100000|2022-12-14 02:15:00|138.23|135.43|138.85|136.05|138.92|136.12|138.16|135.36|0
1670984400000|2022-12-14 02:20:00|138.78|135.98|138.54|135.74|138.78|135.98|138.5|135.7|0
1670984700000|2022-12-14 02:25:00|138.57|135.77|138.64|135.84|138.71|135.91|138.5|135.7|0
1670985000000|2022-12-14 02:30:00|138.57|135.77|138.57|135.77|138.71|135.91|138.36|135.56|0
1670985300000|2022-12-14 02:35:00|138.5|135.7|138.49|135.69|138.7|135.9|138.42|135.62|0
1670985600000|2022-12-14 02:40:00|138.56|135.76|138.7|135.9|138.84|136.04|138.56|135.76|0
1670985900000|2022-12-14 02:45:00|138.63|135.83|138.49|135.69|138.77|135.97|138.49|135.69|0
1670986200000|2022-12-14 02:50:00|138.56|135.76|138.56|135.76|138.7|135.9|138.35|135.55|0
1670986500000|2022-12-14 02:55:00|138.63|135.83|138.55|135.75|138.76|135.96|138.35|135.55|0
1670986800000|2022-12-14 03:00:00|138.48|135.68|138.14|135.34|138.55|135.75|138.07|135.27|0
1670987100000|2022-12-14 03:05:00|138.07|135.27|138.17|135.37|138.34|135.54|137.93|135.13|0
1670987400000|2022-12-14 03:10:00|138.13|135.33|138.13|135.33|138.27|135.47|138.06|135.26|0
1670987700000|2022-12-14 03:15:00|138.06|135.26|137.78|134.98|138.13|135.33|137.71|134.91|0
1670988000000|2022-12-14 03:20:00|137.71|134.91|137.64|134.84|137.78|134.98|137.64|134.84|0
1670988300000|2022-12-14 03:25:00|137.71|134.91|137.71|134.91|137.85|135.05|137.64|134.84|0
1670988600000|2022-12-14 03:30:00|137.64|134.84|137.29|134.49|137.71|134.91|137.09|134.29|0
1670988900000|2022-12-14 03:35:00|137.22|134.42|136.81|134.01|137.26|134.46|136.6|133.8|0
1670989200000|2022-12-14 03:40:00|136.84|134.04|136.12|133.32|136.84|134.04|136.05|133.25|0
1670989500000|2022-12-14 03:45:00|136.19|133.39|136.15|133.35|136.26|133.46|136.05|133.25|0
1670989800000|2022-12-14 03:50:00|136.19|133.39|136.53|133.73|136.53|133.73|136.12|133.32|0
1670990100000|2022-12-14 03:55:00|136.46|133.66|136.9|134.1|137.01|134.21|136.46|133.66|0
1670990400000|2022-12-14 04:00:00|136.87|134.07|136.94|134.14|137.07|134.27|136.8|134|0
1670990700000|2022-12-14 04:05:00|137|134.2|137.35|134.55|137.35|134.55|136.93|134.13|0
1670991000000|2022-12-14 04:10:00|137.41|134.61|136.93|134.13|137.41|134.61|136.86|134.06|0
1670991300000|2022-12-14 04:15:00|136.9|134.1|137.2|134.4|137.27|134.47|136.9|134.1|0
1670991600000|2022-12-14 04:20:00|137.27|134.47|137.55|134.75|137.61|134.81|137.2|134.4|0
1670991900000|2022-12-14 04:25:00|137.61|134.81|137.47|134.67|137.61|134.81|137.44|134.64|0
1670992200000|2022-12-14 04:30:00|137.51|134.71|137.47|134.67|137.65|134.85|137.37|134.57|0
1670992500000|2022-12-14 04:35:00|137.4|134.6|137.54|134.74|137.54|134.74|137.4|134.6|0
1670992800000|2022-12-14 04:40:00|137.51|134.71|137.47|134.67|137.54|134.74|137.4|134.6|0
1670993100000|2022-12-14 04:45:00|137.4|134.6|137.53|134.73|137.6|134.8|137.37|134.57|0
1670993400000|2022-12-14 04:50:00|137.57|134.77|137.39|134.59|137.57|134.77|137.39|134.59|0
1670993700000|2022-12-14 04:55:00|137.46|134.66|137.32|134.52|137.46|134.66|137.25|134.45|0
1670994000000|2022-12-14 05:00:00|137.39|134.59|137.32|134.52|137.39|134.59|137.25|134.45|0
1670994300000|2022-12-14 05:05:00|137.39|134.59|136.97|134.17|137.46|134.66|136.97|134.17|0
1670994600000|2022-12-14 05:10:00|136.91|134.11|136.9|134.1|137.04|134.24|136.7|133.9|0
1670994900000|2022-12-14 05:15:00|136.94|134.14|136.76|133.96|136.97|134.17|136.63|133.83|0
1670995200000|2022-12-14 05:20:00|136.8|134|136.69|133.89|136.9|134.1|136.56|133.76|0
1670995500000|2022-12-14 05:25:00|136.62|133.82|136.83|134.03|137.03|134.23|136.62|133.82|0
1670995800000|2022-12-14 05:30:00|136.86|134.06|137.44|134.64|137.51|134.71|136.83|134.03|0
1670996100000|2022-12-14 05:35:00|137.41|134.61|137.3|134.5|137.51|134.71|137.27|134.47|0
1670996400000|2022-12-14 05:40:00|137.24|134.44|137.1|134.3|137.37|134.57|137.03|134.23|0
1670996700000|2022-12-14 05:45:00|137.06|134.26|137.37|134.57|137.44|134.64|137.06|134.26|0
1670997000000|2022-12-14 05:50:00|137.4|134.6|136.88|134.08|137.4|134.6|136.88|134.08|0
1670997300000|2022-12-14 05:55:00|136.92|134.12|137.23|134.43|137.26|134.46|136.82|134.02|0
1670997600000|2022-12-14 06:00:00|137.36|134.56|136.81|134.01|137.36|134.56|136.81|134.01|0
1670997900000|2022-12-14 06:05:00|136.88|134.08|136.74|133.94|136.88|134.08|136.47|133.67|0
1670998200000|2022-12-14 06:10:00|136.78|133.98|136.67|133.87|136.81|134.01|136.6|133.8|0
1670998500000|2022-12-14 06:15:00|136.74|133.94|137.39|134.59|137.7|134.9|136.67|133.87|0
1670998800000|2022-12-14 06:20:00|137.36|134.56|137.28|134.48|137.7|134.9|137.22|134.42|0
1670999100000|2022-12-14 06:25:00|137.35|134.55|137.63|134.83|137.7|134.9|137.18|134.38|0
1670999400000|2022-12-14 06:30:00|137.56|134.76|137.35|134.55|137.56|134.76|136.73|133.93|0
1670999700000|2022-12-14 06:35:00|137.28|134.48|137.41|134.61|137.49|134.69|137.21|134.41|0
1671000000000|2022-12-14 06:40:00|137.48|134.68|137.69|134.89|137.69|134.89|137.21|134.41|0
1671000300000|2022-12-14 06:45:00|137.62|134.82|137.34|134.54|137.66|134.86|137|134.2|0
1671000600000|2022-12-14 06:50:00|137.38|134.58|137.62|134.82|137.68|134.88|137.24|134.44|0
1671000900000|2022-12-14 06:55:00|137.61|134.81|137.27|134.47|137.61|134.81|137.2|134.4|0
1671001200000|2022-12-14 07:00:00|137.47|134.67|137.61|134.81|137.68|134.88|137.27|134.47|0
1671001500000|2022-12-14 07:05:00|137.68|134.88|138.16|135.36|138.23|135.43|137.68|134.88|0
1671001800000|2022-12-14 07:10:00|138.09|135.29|137.81|135.01|138.23|135.43|137.68|134.88|0
1671002100000|2022-12-14 07:15:00|137.78|134.98|138.16|135.36|138.23|135.43|137.67|134.87|0
1671002400000|2022-12-14 07:20:00|137.95|135.15|137.88|135.08|138.02|135.22|137.53|134.73|0
1671002700000|2022-12-14 07:25:00|137.95|135.15|138.29|135.49|138.36|135.56|137.95|135.15|0
1671003000000|2022-12-14 07:30:00|138.36|135.56|138.57|135.77|138.78|135.98|138.15|135.35|0
1671003300000|2022-12-14 07:35:00|138.5|135.7|138.77|135.97|138.98|136.18|138.29|135.49|0
1671003600000|2022-12-14 07:40:00|138.84|136.04|139.33|136.53|139.33|136.53|138.84|136.04|0
1671003900000|2022-12-14 07:45:00|139.4|136.6|139.39|136.59|139.67|136.87|139.19|136.39|0
1671004200000|2022-12-14 07:50:00|139.32|136.52|139.46|136.66|139.67|136.87|139.22|136.42|0
1671004500000|2022-12-14 07:55:00|139.53|136.73|139.99|137.19|140.02|137.22|139.46|136.66|0
1671004800000|2022-12-14 08:00:00|139.81|137.01|139.53|136.73|140.37|137.57|138.76|135.96|0
1671005100000|2022-12-14 08:05:00|139.36|136.76|139.63|137.03|140.27|137.67|139.32|136.72|0
1671005400000|2022-12-14 08:10:00|139.56|136.96|139.35|136.75|139.91|137.31|139.08|136.48|0
1671005700000|2022-12-14 08:15:00|139.42|136.82|139.77|137.17|139.95|137.35|138.93|136.33|0
1671006000000|2022-12-14 08:20:00|139.74|137.14|139.94|137.34|140.19|137.59|139.42|136.82|0
1671006300000|2022-12-14 08:25:00|140.12|137.52|140.4|137.8|140.75|138.15|139.59|136.99|0
1671006600000|2022-12-14 08:30:00|140.36|137.76|140.11|137.51|140.4|137.8|139.69|137.09|0
1671006900000|2022-12-14 08:35:00|140.04|137.44|139.97|137.37|140.32|137.72|139.83|137.23|0
1671007200000|2022-12-14 08:40:00|140.04|137.44|139.97|137.37|140.39|137.79|139.9|137.3|0
1671007500000|2022-12-14 08:45:00|139.9|137.3|139.41|136.81|139.97|137.37|139.27|136.67|0
1671007800000|2022-12-14 08:50:00|139.44|136.84|139.37|136.77|139.83|137.23|139.26|136.66|0
1671008100000|2022-12-14 08:55:00|139.4|136.8|139.47|136.87|139.47|136.87|139.26|136.66|0
1671008400000|2022-12-14 09:00:00|139.54|136.94|139.75|137.15|140.31|137.71|139.26|136.66|0
1671008700000|2022-12-14 09:05:00|139.68|137.08|140.24|137.64|140.38|137.78|139.54|136.94|0
1671009000000|2022-12-14 09:10:00|140.31|137.71|141.22|138.62|141.22|138.62|140.06|137.46|0
1671009300000|2022-12-14 09:15:00|141.29|138.69|141.22|138.62|141.57|138.97|140.87|138.27|0
1671009600000|2022-12-14 09:20:00|141.15|138.55|140.79|138.19|141.85|139.25|140.72|138.12|0
1671009900000|2022-12-14 09:25:00|140.76|138.16|140.44|137.84|141.36|138.76|140.44|137.84|0
1671010200000|2022-12-14 09:30:00|140.51|137.91|141.28|138.68|141.28|138.68|140.51|137.91|0
1671010500000|2022-12-14 09:35:00|141.32|138.72|141.6|139|141.7|139.1|140.65|138.05|0
1671010800000|2022-12-14 09:40:00|141.63|139.03|140.93|138.33|141.63|139.03|140.57|137.97|0
1671011100000|2022-12-14 09:45:00|140.96|138.36|141.52|138.92|141.56|138.96|140.85|138.25|0
1671011400000|2022-12-14 09:50:00|141.49|138.89|140.99|138.39|141.98|139.38|140.99|138.39|0
1671011700000|2022-12-14 09:55:00|141.06|138.46|140.5|137.9|141.2|138.6|140.29|137.69|0
1671012000000|2022-12-14 10:00:00|140.53|137.93|140.99|138.39|140.99|138.39|140|137.4|0
1671012300000|2022-12-14 10:05:00|141.06|138.46|140.7|138.1|141.06|138.46|140.63|138.03|0
1671012600000|2022-12-14 10:10:00|140.77|138.17|140.17|137.57|141.05|138.45|140.14|137.54|0
1671012900000|2022-12-14 10:15:00|140.21|137.61|140.35|137.75|140.84|138.24|140|137.4|0
1671013200000|2022-12-14 10:20:00|140.42|137.82|140.27|137.67|140.42|137.82|139.99|137.39|0
1671013500000|2022-12-14 10:25:00|140.34|137.74|139.5|136.9|140.34|137.74|139.29|136.69|0
1671013800000|2022-12-14 10:30:00|139.54|136.94|139.71|137.11|139.92|137.32|139.47|136.87|0
1671014100000|2022-12-14 10:35:00|139.78|137.18|139.92|137.32|140.48|137.88|139.71|137.11|0
1671014400000|2022-12-14 10:40:00|139.85|137.25|140.76|138.16|140.83|138.23|139.85|137.25|0
1671014700000|2022-12-14 10:45:00|140.83|138.23|141.04|138.44|141.04|138.44|140.62|138.02|0
1671015000000|2022-12-14 10:50:00|141.11|138.51|140.82|138.22|141.18|138.58|140.75|138.15|0
1671015300000|2022-12-14 10:55:00|140.79|138.19|140.61|138.01|140.89|138.29|140.4|137.8|0
1671015600000|2022-12-14 11:00:00|140.68|138.08|140.75|138.15|141.24|138.64|140.61|138.01|0
1671015900000|2022-12-14 11:05:00|140.68|138.08|141.63|139.03|141.63|139.03|140.68|138.08|0
1671016200000|2022-12-14 11:10:00|141.66|139.06|142.58|139.98|142.8|140.2|141.59|138.99|0
1671016500000|2022-12-14 11:15:00|142.51|139.91|142.58|139.98|142.94|140.34|142.37|139.77|0
1671016800000|2022-12-14 11:20:00|142.69|140.09|142.44|139.84|143.15|140.55|142.22|139.62|0
1671017100000|2022-12-14 11:25:00|142.51|139.91|141.94|139.34|142.51|139.91|141.87|139.27|0
1671017400000|2022-12-14 11:30:00|142.01|139.41|142.57|139.97|142.57|139.97|141.72|139.12|0
1671017700000|2022-12-14 11:35:00|142.65|140.05|142.5|139.9|143.07|140.47|142.36|139.76|0
1671018000000|2022-12-14 11:40:00|142.43|139.83|141.79|139.19|142.57|139.97|141.51|138.91|0
1671018300000|2022-12-14 11:45:00|141.65|139.05|141.79|139.19|141.93|139.33|141.36|138.76|0
1671018600000|2022-12-14 11:50:00|141.72|139.12|140.65|138.05|141.75|139.15|140.65|138.05|0
1671018900000|2022-12-14 11:55:00|140.58|137.98|140.37|137.77|141.15|138.55|140.34|137.74|0
1671019200000|2022-12-14 12:00:00|140.3|137.7|140.3|137.7|140.9|138.3|140.23|137.63|0
1671019500000|2022-12-14 12:05:00|140.33|137.73|139.52|136.92|140.33|137.73|139.52|136.92|0
1671019800000|2022-12-14 12:10:00|139.45|136.85|138.75|136.15|139.52|136.92|138.72|136.12|0
1671020100000|2022-12-14 12:15:00|138.82|136.22|138.4|135.8|138.82|136.22|138.34|135.74|0
1671020400000|2022-12-14 12:20:00|138.47|135.87|138.96|136.36|139.1|136.5|138.47|135.87|0
1671020700000|2022-12-14 12:25:00|138.89|136.29|139.38|136.78|139.45|136.85|138.82|136.22|0
1671021000000|2022-12-14 12:30:00|139.45|136.85|139.93|137.33|140|137.4|139.34|136.74|0
1671021300000|2022-12-14 12:35:00|139.9|137.3|140.42|137.82|140.42|137.82|139.79|137.19|0
1671021600000|2022-12-14 12:40:00|140.35|137.75|141.23|138.63|141.27|138.67|140.35|137.75|0
1671021900000|2022-12-14 12:45:00|141.27|138.67|141.9|139.3|141.97|139.37|141.27|138.67|0
1671022200000|2022-12-14 12:50:00|141.97|139.37|142.39|139.79|142.61|140.01|141.83|139.23|0
1671022500000|2022-12-14 12:55:00|142.32|139.72|141.14|138.54|142.43|139.83|140.93|138.33|0
1671022800000|2022-12-14 13:00:00|141|138.4|141.49|138.89|141.49|138.89|140.79|138.19|0
1671023100000|2022-12-14 13:05:00|141.42|138.82|141.35|138.75|141.63|139.03|141.07|138.47|0
1671023400000|2022-12-14 13:10:00|141.42|138.82|142.2|139.6|142.2|139.6|141.28|138.68|0
1671023700000|2022-12-14 13:15:00|142.34|139.74|141.56|138.96|142.56|139.96|141.49|138.89|0
1671024000000|2022-12-14 13:20:00|141.49|138.89|141.27|138.67|141.77|139.17|140.92|138.32|0
1671024300000|2022-12-14 13:25:00|141.2|138.6|140.99|138.39|141.7|139.1|140.99|138.39|0
1671024600000|2022-12-14 13:30:00|141.59|138.99|140.77|138.17|141.59|138.99|140.7|138.1|0
1671024900000|2022-12-14 13:35:00|140.7|138.1|139.55|136.95|140.84|138.24|139.16|136.56|0
1671025200000|2022-12-14 13:40:00|139.58|136.98|138.6|136|139.65|137.05|138.28|135.68|0
1671025500000|2022-12-14 13:45:00|138.52|135.92|138.45|135.85|138.95|136.35|138.38|135.78|0
1671025800000|2022-12-14 13:50:00|138.52|135.92|138.31|135.71|138.94|136.34|138.1|135.5|0
1671026100000|2022-12-14 13:55:00|138.24|135.64|138.27|135.67|138.59|135.99|138.24|135.64|0
1671026400000|2022-12-14 14:00:00|138.31|135.71|139.22|136.62|139.22|136.62|138.06|135.46|0
1671026700000|2022-12-14 14:05:00|139.29|136.69|138.44|135.84|139.36|136.76|138.44|135.84|0
1671027000000|2022-12-14 14:10:00|138.51|135.91|137.53|134.93|138.65|136.05|137.53|134.93|0
1671027300000|2022-12-14 14:15:00|137.74|135.14|138.02|135.42|138.02|135.42|137.39|134.79|0
1671027600000|2022-12-14 14:20:00|138.16|135.56|138.51|135.91|138.65|136.05|138.02|135.42|0
1671027900000|2022-12-14 14:25:00|138.58|135.98|138.93|136.33|139.56|136.96|138.29|135.69|0
1671028200000|2022-12-14 14:30:00|138.5|135.9|135.16|132.56|138.5|135.9|135.16|132.56|0
1671028500000|2022-12-14 14:35:00|135.03|132.43|134.75|132.15|136.06|133.46|134|131.4|0
1671028800000|2022-12-14 14:40:00|134.82|132.22|134.8|132.2|136.4|133.8|134.18|131.58|0
1671029100000|2022-12-14 14:45:00|134.7|132.1|133.97|131.37|135.7|133.1|133.97|131.37|0
1671029400000|2022-12-14 14:50:00|133.9|131.3|131.86|129.26|133.9|131.3|131.79|129.19|0
1671029700000|2022-12-14 14:55:00|132.06|129.46|131.79|129.19|132.6|130|131.38|128.78|0
1671030000000|2022-12-14 15:00:00|131.38|128.78|131.31|128.71|132.53|129.93|131.04|128.44|0
1671030300000|2022-12-14 15:05:00|131.24|128.64|131.11|128.51|131.72|129.12|130.64|128.04|0
1671030600000|2022-12-14 15:10:00|131.24|128.64|130.5|127.9|131.24|128.64|130.36|127.76|0
1671030900000|2022-12-14 15:15:00|130.63|128.03|129.71|127.11|131.76|129.16|129.71|127.11|0
1671031200000|2022-12-14 15:20:00|129.78|127.18|130.98|128.38|131.19|128.59|129.57|126.97|0
1671031500000|2022-12-14 15:25:00|130.92|128.32|130.31|127.71|130.92|128.32|129.77|127.17|0
1671031800000|2022-12-14 15:30:00|130.24|127.64|130.81|128.21|131.79|129.19|130.24|127.64|0
1671032100000|2022-12-14 15:35:00|130.84|128.24|131.25|128.65|131.79|129.19|130.64|128.04|0
1671032400000|2022-12-14 15:40:00|131.31|128.71|129.96|127.36|131.45|128.85|129.43|126.83|0
1671032700000|2022-12-14 15:45:00|130.03|127.43|129.76|127.16|130.3|127.7|129.63|127.03|0
1671033000000|2022-12-14 15:50:00|129.69|127.09|130.09|127.49|130.57|127.97|129.29|126.69|0
1671033300000|2022-12-14 15:55:00|130.03|127.43|129.89|127.29|130.77|128.17|129.83|127.23|0
1671033600000|2022-12-14 16:00:00|129.82|127.22|128.75|126.15|129.93|127.33|128.16|125.56|0
1671033900000|2022-12-14 16:05:00|128.82|126.22|130.09|127.49|130.29|127.69|128.82|126.22|0
1671034200000|2022-12-14 16:10:00|130.29|127.69|129.48|126.88|130.49|127.89|129.42|126.82|0
1671034500000|2022-12-14 16:15:00|129.55|126.95|129.28|126.68|130.29|127.69|129.28|126.68|0
1671034800000|2022-12-14 16:20:00|129.41|126.81|129.11|126.51|129.95|127.35|128.88|126.28|0
1671035100000|2022-12-14 16:25:00|129.08|126.48|128.21|125.61|129.48|126.88|128.08|125.48|0
1671035400000|2022-12-14 16:30:00|128.34|125.74|128.58|125.98|128.81|126.21|128.14|125.54|0
1671035700000|2022-12-14 16:35:00|128.61|126.01|128.27|125.67|129.01|126.41|128.07|125.47|0
1671036000000|2022-12-14 16:40:00|128.21|125.61|128.54|125.94|128.6|126|127.81|125.21|0
1671036300000|2022-12-14 16:45:00|128.44|125.84|129.27|126.67|129.4|126.8|128.44|125.84|0
1671036600000|2022-12-14 16:50:00|129.2|126.6|130|127.4|130.34|127.74|128.93|126.33|0
1671036900000|2022-12-14 16:55:00|129.93|127.33|130.27|127.67|130.4|127.8|129.67|127.07|0
1671037200000|2022-12-14 17:00:00|130.2|127.6|130.6|128|130.77|128.17|130.13|127.53|0
1671037500000|2022-12-14 17:05:00|130.67|128.07|129.99|127.39|130.7|128.1|129.86|127.26|0
1671037800000|2022-12-14 17:10:00|130.13|127.53|130.46|127.86|131|128.4|129.93|127.33|0
1671038100000|2022-12-14 17:15:00|130.53|127.93|130.46|127.86|131.2|128.6|130.26|127.66|0
1671038400000|2022-12-14 17:20:00|130.53|127.93|130.59|127.99|130.93|128.33|130.12|127.52|0
1671038700000|2022-12-14 17:25:00|130.52|127.92|131.2|128.6|131.67|129.07|130.26|127.66|0
1671039000000|2022-12-14 17:30:00|131.26|128.66|131.33|128.73|131.53|128.93|130.69|128.09|0
1671039300000|2022-12-14 17:35:00|131.19|128.59|130.52|127.92|131.74|129.14|130.45|127.85|0
1671039600000|2022-12-14 17:40:00|130.59|127.99|130.52|127.92|131.06|128.46|130.31|127.71|0
1671039900000|2022-12-14 17:45:00|130.58|127.98|130.85|128.25|131.05|128.45|130.58|127.98|0
1671040200000|2022-12-14 17:50:00|130.99|128.39|131.59|128.99|131.73|129.13|130.89|128.29|0
1671040500000|2022-12-14 17:55:00|131.52|128.92|132.28|129.68|132.28|129.68|131.12|128.52|0
1671040800000|2022-12-14 18:00:00|132.21|129.61|130.92|128.32|132.34|129.74|130.92|128.32|0
1671041100000|2022-12-14 18:05:00|130.85|128.25|130.58|127.98|130.85|128.25|130.38|127.78|0
1671041400000|2022-12-14 18:10:00|130.65|128.05|131.12|128.52|131.12|128.52|130.15|127.55|0
1671041700000|2022-12-14 18:15:00|131.05|128.45|131.59|128.99|132|129.4|130.85|128.25|0
1671042000000|2022-12-14 18:20:00|131.52|128.92|131.11|128.51|131.52|128.92|130.64|128.04|0
1671042300000|2022-12-14 18:25:00|131.18|128.58|130.78|128.18|131.38|128.78|130.44|127.84|0
1671042600000|2022-12-14 18:30:00|130.84|128.24|129.7|127.1|130.84|128.24|129.5|126.9|0
1671042900000|2022-12-14 18:35:00|129.63|127.03|127.71|125.11|129.77|127.17|127.71|125.11|0
1671043200000|2022-12-14 18:40:00|127.57|124.97|127.84|125.24|128.43|125.83|127.51|124.91|0
1671043500000|2022-12-14 18:45:00|127.97|125.37|128.76|126.16|128.76|126.16|127.77|125.17|0
1671043800000|2022-12-14 18:50:00|128.69|126.09|128.63|126.03|129.49|126.89|128.53|125.93|0
1671044100000|2022-12-14 18:55:00|128.69|126.09|128.72|126.12|128.72|126.12|127.34|124.74|0
1671044400000|2022-12-14 19:00:00|133.89|131.29|135.05|132.45|143.16|140.56|133.34|130.74|0
1671044700000|2022-12-14 19:05:00|136.46|133.86|140.53|137.93|142.21|139.61|135.26|132.66|0
1671045000000|2022-12-14 19:10:00|140.1|137.5|139.63|137.03|141.99|139.39|136.21|133.61|0
1671045300000|2022-12-14 19:15:00|140.49|137.89|139.35|136.75|140.93|138.33|138.53|135.93|0
1671045600000|2022-12-14 19:20:00|139.45|136.85|140.67|138.07|141.32|138.72|138.67|136.07|0
1671045900000|2022-12-14 19:25:00|140.49|137.89|139.95|137.35|141.03|138.43|138.42|135.82|0
1671046200000|2022-12-14 19:30:00|140.02|137.42|150.13|147.53|151.34|148.74|139.23|136.63|0
1671046500000|2022-12-14 19:35:00|151.23|148.63|145.71|143.11|151.23|148.63|144.9|142.3|0
1671046800000|2022-12-14 19:40:00|145.82|143.22|142.43|139.83|148.44|145.84|139.22|136.62|0
1671047100000|2022-12-14 19:45:00|141.74|139.14|146.96|144.36|151.64|149.04|141.74|139.14|0
1671047400000|2022-12-14 19:50:00|146.88|144.28|145.87|143.27|148.85|146.25|144.47|141.87|0
1671047700000|2022-12-14 19:55:00|145.76|143.16|142.05|139.45|147.17|144.57|141.65|139.05|0
1671048000000|2022-12-14 20:00:00|142.27|139.67|135.26|132.66|143.67|141.07|134.76|132.16|0
1671048300000|2022-12-14 20:05:00|135.47|132.87|136.21|133.61|138.46|135.86|135.18|132.58|0
1671048600000|2022-12-14 20:10:00|136.24|133.64|130.6|128|136.24|133.64|127.82|125.22|0
1671048900000|2022-12-14 20:15:00|130.05|127.45|133.43|130.83|136.31|133.71|130.05|127.45|0
1671049200000|2022-12-14 20:20:00|133.71|131.11|135.1|132.5|137.62|135.02|132.94|130.34|0
1671049500000|2022-12-14 20:25:00|135.03|132.43|141.98|139.38|141.98|139.38|134.82|132.22|0
1671049800000|2022-12-14 20:30:00|142.35|139.75|142.36|139.76|144.43|141.83|140.68|138.08|0
1671050100000|2022-12-14 20:35:00|142.51|139.91|142.93|140.33|145.78|143.18|141.78|139.18|0
1671050400000|2022-12-14 20:40:00|143.04|140.44|140.35|137.75|143.7|141.1|140.35|137.75|0
1671050700000|2022-12-14 20:45:00|140.71|138.11|140.56|137.96|142.89|140.29|139.91|137.31|0
1671051000000|2022-12-14 20:50:00|140.49|137.89|137.14|134.54|140.49|137.89|135.86|133.26|0
1671051300000|2022-12-14 20:55:00|137.42|134.82|140.01|137.41|140.01|137.41|137.42|134.82|0
1671051600000|2022-12-14 21:00:00|140.22|137.62|138.99|136.39|140.66|138.06|138.99|136.39|0
1671051900000|2022-12-14 21:05:00|138.85|136.25|136.99|134.39|138.85|136.25|136.85|134.25|0
1671052200000|2022-12-14 21:10:00|136.85|134.25|137.49|134.89|137.99|135.39|136.78|134.18|0
1671052500000|2022-12-14 21:15:00|137.73|134.93|137.37|134.57|137.8|135|137.37|134.57|0
1671052800000|2022-12-14 21:20:00|137.34|134.54|137.37|134.57|137.44|134.64|137.09|134.29|0
1671053100000|2022-12-14 21:25:00|137.33|134.53|137.65|134.85|137.65|134.85|137.08|134.28|0
1671053400000|2022-12-14 21:30:00|137.69|134.89|137.58|134.78|137.72|134.92|137.22|134.42|0
1671053700000|2022-12-14 21:35:00|137.65|134.85|137.93|135.13|137.93|135.13|137.5|134.7|0
1671054000000|2022-12-14 21:40:00|138|135.2|137.43|134.63|138.04|135.24|137.08|134.28|0
1671054300000|2022-12-14 21:45:00|137.36|134.56|137.43|134.63|137.68|134.88|137.29|134.49|0
1671054600000|2022-12-14 21:50:00|137.36|134.56|136.79|133.99|137.5|134.7|136.79|133.99|0
1671054900000|2022-12-14 21:55:00|136.75|133.95|137.46|134.66|137.46|134.66|136.5|133.7|0
1671055200000|2022-12-14 22:00:00|137.38|134.58|137.88|135.08|138.02|135.22|137.28|134.48|0
1671055500000|2022-12-14 22:05:00|137.84|135.04|137.85|135.05|138.01|135.21|137.74|134.94|0
1671055800000|2022-12-14 22:10:00|137.87|135.07|137.69|134.89|137.96|135.16|137.66|134.86|0
1671056100000|2022-12-14 22:15:00|137.72|134.92|137.63|134.83|137.75|134.95|137.51|134.71|0
1671056400000|2022-12-14 22:20:00|137.59|134.79|137.72|134.92|137.91|135.11|137.58|134.78|0
1671056700000|2022-12-14 22:25:00|137.67|134.87|137.51|134.71|137.77|134.97|137.37|134.57|0
1671057000000|2022-12-14 22:30:00|137.48|134.68|137.43|134.63|137.5|134.7|137.43|134.63|0
1671057300000|2022-12-14 22:35:00|137.45|134.65|137.39|134.59|137.45|134.65|137.37|134.57|0
1671057600000|2022-12-14 22:40:00|137.35|134.55|137.37|134.57|137.38|134.58|137.31|134.51|0
1671057900000|2022-12-14 22:45:00|137.39|134.59|137.44|134.64|137.54|134.74|137.37|134.57|0
1671058200000|2022-12-14 22:50:00|137.47|134.67|137.6|134.8|137.64|134.84|137.47|134.67|0
1671058500000|2022-12-14 22:55:00|137.65|134.85|137.61|134.81|137.67|134.87|137.59|134.79|0
1671058800000|2022-12-14 23:00:00|138|135.2|138.68|135.88|138.75|135.95|138|135.2|0
1671059100000|2022-12-14 23:05:00|138.72|135.92|138.25|135.45|138.75|135.95|138.25|135.45|0
1671059400000|2022-12-14 23:10:00|138.18|135.38|137.89|135.09|138.46|135.66|137.85|135.05|0
1671059700000|2022-12-14 23:15:00|137.82|135.02|137.39|134.59|137.85|135.05|137.17|134.37|0
1671060000000|2022-12-14 23:20:00|137.24|134.44|137.53|134.73|137.6|134.8|137.17|134.37|0
1671060300000|2022-12-14 23:25:00|137.74|134.94|137.03|134.23|137.81|135.01|136.92|134.12|0
1671060600000|2022-12-14 23:30:00|136.89|134.09|136.39|133.59|136.89|134.09|136.32|133.52|0
1671060900000|2022-12-14 23:35:00|136.46|133.66|136.53|133.73|136.6|133.8|136.24|133.44|0
1671061200000|2022-12-14 23:40:00|136.46|133.66|136.88|134.08|137.02|134.22|136.46|133.66|0
1671061500000|2022-12-14 23:45:00|136.95|134.15|137.02|134.22|137.06|134.26|136.66|133.86|0
1671061800000|2022-12-14 23:50:00|137.09|134.29|137.09|134.29|137.37|134.57|136.95|134.15|0
1671062100000|2022-12-14 23:55:00|137.16|134.36|137.65|134.85|137.65|134.85|137.16|134.36|0
1671062400000|2022-12-15 00:00:00|137.58|134.78|138.08|135.28|138.15|135.35|137.51|134.71|0
1671062700000|2022-12-15 00:05:00|138.15|135.35|138.08|135.28|138.29|135.49|137.79|134.99|0
1671063000000|2022-12-15 00:10:00|138.15|135.35|137.9|135.1|138.29|135.49|137.86|135.06|0
1671063300000|2022-12-15 00:15:00|137.86|135.06|137.65|134.85|138|135.2|137.57|134.77|0
1671063600000|2022-12-15 00:20:00|137.68|134.88|137.86|135.06|138.07|135.27|137.5|134.7|0
1671063900000|2022-12-15 00:25:00|137.89|135.09|137.57|134.77|137.89|135.09|137.36|134.56|0
1671064200000|2022-12-15 00:30:00|137.64|134.84|137.28|134.48|137.71|134.91|137.14|134.34|0
1671064500000|2022-12-15 00:35:00|137.21|134.41|137.07|134.27|137.35|134.55|137.07|134.27|0
1671064800000|2022-12-15 00:40:00|137.1|134.3|136.5|133.7|137.14|134.34|136.43|133.63|0
1671065100000|2022-12-15 00:45:00|136.57|133.77|136.42|133.62|136.64|133.84|136.42|133.62|0
1671065400000|2022-12-15 00:50:00|136.35|133.55|136.32|133.52|136.49|133.69|136.28|133.48|0
1671065700000|2022-12-15 00:55:00|136.28|133.48|136.21|133.41|136.42|133.62|136.14|133.34|0
1671066000000|2022-12-15 01:00:00|136.28|133.48|136.35|133.55|136.42|133.62|136.14|133.34|0
1671066300000|2022-12-15 01:05:00|136.42|133.62|136.63|133.83|136.77|133.97|136.2|133.4|0
1671066600000|2022-12-15 01:10:00|136.56|133.76|136.27|133.47|136.7|133.9|136.27|133.47|0
1671066900000|2022-12-15 01:15:00|136.34|133.54|136.69|133.89|136.91|134.11|136.2|133.4|0
1671067200000|2022-12-15 01:20:00|136.77|133.97|136.83|134.03|137.05|134.25|136.62|133.82|0
1671067500000|2022-12-15 01:25:00|136.9|134.1|136.55|133.75|136.9|134.1|136.48|133.68|0
1671067800000|2022-12-15 01:30:00|136.48|133.68|136.97|134.17|137.19|134.39|136.41|133.61|0
1671068100000|2022-12-15 01:35:00|137.04|134.24|137.82|135.02|137.97|135.17|137.04|134.24|0
1671068400000|2022-12-15 01:40:00|137.89|135.09|138.9|136.1|138.97|136.17|137.82|135.02|0
1671068700000|2022-12-15 01:45:00|138.97|136.17|139.18|136.38|139.25|136.45|138.75|135.95|0
1671069000000|2022-12-15 01:50:00|139.11|136.31|139.32|136.52|139.54|136.74|139.11|136.31|0
1671069300000|2022-12-15 01:55:00|139.29|136.49|139.1|136.3|139.39|136.59|139.03|136.23|0
1671069600000|2022-12-15 02:00:00|139.18|136.38|139.03|136.23|139.18|136.38|138.53|135.73|0
1671069900000|2022-12-15 02:05:00|138.96|136.16|139.03|136.23|139.1|136.3|138.74|135.94|0
1671070200000|2022-12-15 02:10:00|138.99|136.19|139.46|136.66|139.82|137.02|138.96|136.16|0
1671070500000|2022-12-15 02:15:00|139.39|136.59|139.53|136.73|139.67|136.87|139.31|136.51|0
1671070800000|2022-12-15 02:20:00|139.46|136.66|140.1|137.3|140.1|137.3|139.46|136.66|0
1671071100000|2022-12-15 02:25:00|140.03|137.23|140.25|137.45|140.32|137.52|140.03|137.23|0
1671071400000|2022-12-15 02:30:00|140.32|137.52|140.1|137.3|140.32|137.52|139.81|137.01|0
1671071700000|2022-12-15 02:35:00|140.03|137.23|140.46|137.66|140.6|137.8|140.03|137.23|0
1671072000000|2022-12-15 02:40:00|140.5|137.7|139.66|136.86|140.6|137.8|139.59|136.79|0
1671072300000|2022-12-15 02:45:00|139.73|136.93|140.09|137.29|140.09|137.29|139.66|136.86|0
1671072600000|2022-12-15 02:50:00|140.02|137.22|139.66|136.86|140.09|137.29|139.66|136.86|0
1671072900000|2022-12-15 02:55:00|139.58|136.78|139.98|137.18|140.02|137.22|139.58|136.78|0
1671073200000|2022-12-15 03:00:00|140.01|137.21|140.81|138.01|141.1|138.3|140.01|137.21|0
1671073500000|2022-12-15 03:05:00|140.66|137.86|140.01|137.21|140.66|137.86|139.87|137.07|0
1671073800000|2022-12-15 03:10:00|139.94|137.14|139.79|136.99|140.01|137.21|139.72|136.92|0
1671074100000|2022-12-15 03:15:00|139.83|137.03|139.64|136.84|139.94|137.14|139.57|136.77|0
1671074400000|2022-12-15 03:20:00|139.61|136.81|139.28|136.48|139.61|136.81|139.21|136.41|0
1671074700000|2022-12-15 03:25:00|139.25|136.45|139.21|136.41|139.5|136.7|139.21|136.41|0
1671075000000|2022-12-15 03:30:00|139.28|136.48|139.21|136.41|139.28|136.48|138.92|136.12|0
1671075300000|2022-12-15 03:35:00|139.13|136.33|139.42|136.62|139.46|136.66|138.99|136.19|0
1671075600000|2022-12-15 03:40:00|139.35|136.55|139.06|136.26|139.42|136.62|139.02|136.22|0
1671075900000|2022-12-15 03:45:00|138.99|136.19|138.95|136.15|139.13|136.33|138.84|136.04|0
1671076200000|2022-12-15 03:50:00|138.91|136.11|139.27|136.47|139.27|136.47|138.84|136.04|0
1671076500000|2022-12-15 03:55:00|139.2|136.4|139.34|136.54|139.41|136.61|139.2|136.4|0
1671076800000|2022-12-15 04:00:00|139.19|136.39|139.99|137.19|140.06|137.26|139.12|136.32|0
1671077100000|2022-12-15 04:05:00|139.91|137.11|139.69|136.89|139.91|137.11|139.59|136.79|0
1671077400000|2022-12-15 04:10:00|139.77|136.97|140.05|137.25|140.05|137.25|139.62|136.82|0
1671077700000|2022-12-15 04:15:00|140.13|137.33|139.69|136.89|140.13|137.33|139.69|136.89|0
1671078000000|2022-12-15 04:20:00|139.76|136.96|139.47|136.67|139.91|137.11|139.4|136.6|0
1671078300000|2022-12-15 04:25:00|139.4|136.6|139.54|136.74|139.76|136.96|139.36|136.56|0
1671078600000|2022-12-15 04:30:00|139.61|136.81|139.76|136.96|139.83|137.03|139.4|136.6|0
1671078900000|2022-12-15 04:35:00|139.72|136.92|139.61|136.81|139.72|136.92|139.47|136.67|0
1671079200000|2022-12-15 04:40:00|139.54|136.74|139.39|136.59|139.68|136.88|139.32|136.52|0
1671079500000|2022-12-15 04:45:00|139.46|136.66|139.46|136.66|139.61|136.81|139.32|136.52|0
1671079800000|2022-12-15 04:50:00|139.39|136.59|139.31|136.51|139.53|136.73|139.1|136.3|0
1671080100000|2022-12-15 04:55:00|139.39|136.59|139.31|136.51|139.39|136.59|139.17|136.37|0
1671080400000|2022-12-15 05:00:00|139.38|136.58|139.6|136.8|139.82|137.02|139.38|136.58|0
1671080700000|2022-12-15 05:05:00|139.53|136.73|139.09|136.29|139.53|136.73|139.09|136.29|0
1671081000000|2022-12-15 05:10:00|139.06|136.26|138.87|136.07|139.23|136.43|138.59|135.79|0
1671081300000|2022-12-15 05:15:00|138.94|136.14|138.94|136.14|139.09|136.29|138.94|136.14|0
1671081600000|2022-12-15 05:20:00|138.87|136.07|138.8|136|138.87|136.07|138.65|135.85|0
1671081900000|2022-12-15 05:25:00|138.72|135.92|138.29|135.49|138.76|135.96|138.29|135.49|0
1671082200000|2022-12-15 05:30:00|138.36|135.56|138.72|135.92|139.01|136.21|138.36|135.56|0
1671082500000|2022-12-15 05:35:00|138.76|135.96|138.43|135.63|138.76|135.96|138.25|135.45|0
1671082800000|2022-12-15 05:40:00|138.5|135.7|138.61|135.81|138.65|135.85|138.36|135.56|0
1671083100000|2022-12-15 05:45:00|138.64|135.84|138.43|135.63|138.64|135.84|138.36|135.56|0
1671083400000|2022-12-15 05:50:00|138.46|135.66|138.42|135.62|138.5|135.7|138.28|135.48|0
1671083700000|2022-12-15 05:55:00|138.35|135.55|138.49|135.69|138.49|135.69|138.21|135.41|0
1671084000000|2022-12-15 06:00:00|138.46|135.66|138.35|135.55|138.99|136.19|138.35|135.55|0
1671084300000|2022-12-15 06:05:00|138.39|135.59|138.13|135.33|138.49|135.69|138.13|135.33|0
1671084600000|2022-12-15 06:10:00|138.27|135.47|138.85|136.05|138.85|136.05|138.06|135.26|0
1671084900000|2022-12-15 06:15:00|138.77|135.97|138.67|135.87|138.81|136.01|138.56|135.76|0
1671085200000|2022-12-15 06:20:00|138.7|135.9|138.48|135.68|138.77|135.97|138.2|135.4|0
1671085500000|2022-12-15 06:25:00|138.41|135.61|138.77|135.97|138.95|136.15|138.41|135.61|0
1671085800000|2022-12-15 06:30:00|138.73|135.93|139.41|136.61|139.41|136.61|138.62|135.82|0
1671086100000|2022-12-15 06:35:00|139.34|136.54|139.55|136.75|139.63|136.83|139.05|136.25|0
1671086400000|2022-12-15 06:40:00|139.63|136.83|139.34|136.54|139.7|136.9|139.34|136.54|0
1671086700000|2022-12-15 06:45:00|139.37|136.57|139.69|136.89|139.69|136.89|139.19|136.39|0
1671087000000|2022-12-15 06:50:00|139.62|136.82|139.98|137.18|140.05|137.25|139.55|136.75|0
1671087300000|2022-12-15 06:55:00|140.05|137.25|139.98|137.18|140.2|137.4|139.84|137.04|0
1671087600000|2022-12-15 07:00:00|140.12|137.32|141.03|138.23|141.72|138.92|140.12|137.32|0
1671087900000|2022-12-15 07:05:00|141.07|138.27|141.21|138.41|141.5|138.7|140.85|138.05|0
1671088200000|2022-12-15 07:10:00|141.28|138.48|141.06|138.26|141.5|138.7|140.92|138.12|0
1671088500000|2022-12-15 07:15:00|141.1|138.3|142.01|139.21|142.08|139.28|141.1|138.3|0
1671088800000|2022-12-15 07:20:00|142.08|139.28|142.3|139.5|142.41|139.61|141.64|138.84|0
1671089100000|2022-12-15 07:25:00|142.23|139.43|142.15|139.35|142.34|139.54|141.9|139.1|0
1671089400000|2022-12-15 07:30:00|142.22|139.42|141.78|138.98|142.3|139.5|141.71|138.91|0
1671089700000|2022-12-15 07:35:00|141.75|138.95|143.17|140.37|143.4|140.6|141.63|138.83|0
1671090000000|2022-12-15 07:40:00|143.21|140.41|143.91|141.11|143.91|141.11|142.88|140.08|0
1671090300000|2022-12-15 07:45:00|144.21|141.41|145.17|142.37|145.17|142.37|143.91|141.11|0
1671090600000|2022-12-15 07:50:00|145.54|142.74|145.84|143.04|146.67|143.87|144.95|142.15|0
1671090900000|2022-12-15 07:55:00|145.77|142.97|146.21|143.41|146.44|143.64|145.61|142.81|0
1671091200000|2022-12-15 08:00:00|145.99|143.19|145.84|143.04|146.36|143.56|145.24|142.44|0
1671091500000|2022-12-15 08:05:00|145.74|143.14|145.66|143.06|146.45|143.85|145.29|142.69|0
1671091800000|2022-12-15 08:10:00|145.58|142.98|146.18|143.58|146.41|143.81|144.91|142.31|0
1671092100000|2022-12-15 08:15:00|146.26|143.66|148.29|145.69|148.29|145.69|145.88|143.28|0
1671092400000|2022-12-15 08:20:00|148.37|145.77|149.2|146.6|149.7|147.1|148.37|145.77|0
1671092700000|2022-12-15 08:25:00|149.13|146.53|149.73|147.13|150|147.4|148.21|145.61|0
1671093000000|2022-12-15 08:30:00|149.81|147.21|148.82|146.22|150.12|147.52|148.13|145.53|0
1671093300000|2022-12-15 08:35:00|148.74|146.14|150.04|147.44|150.04|147.44|148.59|145.99|0
1671093600000|2022-12-15 08:40:00|149.96|147.36|149.5|146.9|150.69|148.09|149.12|146.52|0
1671093900000|2022-12-15 08:45:00|149.42|146.82|148.5|145.9|149.42|146.82|148.2|145.6|0
1671094200000|2022-12-15 08:50:00|148.43|145.83|147.97|145.37|148.43|145.83|147.82|145.22|0
1671094500000|2022-12-15 08:55:00|147.9|145.3|149.72|147.12|149.8|147.2|147.82|145.22|0
1671094800000|2022-12-15 09:00:00|149.57|146.97|151.95|149.35|152.88|150.28|149.57|146.97|0
1671095100000|2022-12-15 09:05:00|151.79|149.19|151.33|148.73|152.49|149.89|151.33|148.73|0
1671095400000|2022-12-15 09:10:00|151.41|148.81|152.72|150.12|152.72|150.12|151.25|148.65|0
1671095700000|2022-12-15 09:15:00|152.64|150.04|152.02|149.42|153.5|150.9|151.86|149.26|0
1671096000000|2022-12-15 09:20:00|151.94|149.34|151.71|149.11|152.06|149.46|151.55|148.95|0
1671096300000|2022-12-15 09:25:00|151.67|149.07|151.71|149.11|151.71|149.11|151.17|148.57|0
1671096600000|2022-12-15 09:30:00|151.55|148.95|151.7|149.1|151.86|149.26|151.16|148.56|0
1671096900000|2022-12-15 09:35:00|151.63|149.03|152.48|149.88|152.63|150.03|151.32|148.72|0
1671097200000|2022-12-15 09:40:00|152.4|149.8|153.33|150.73|153.72|151.12|152.09|149.49|0
1671097500000|2022-12-15 09:45:00|153.25|150.65|151.85|149.25|153.87|151.27|151.85|149.25|0
1671097800000|2022-12-15 09:50:00|151.93|149.33|151.69|149.09|152.39|149.79|151.69|149.09|0
1671098100000|2022-12-15 09:55:00|151.85|149.25|151.46|148.86|152.39|149.79|151.31|148.71|0
1671098400000|2022-12-15 10:00:00|151.69|149.09|151.77|149.17|152.85|150.25|151.54|148.94|0
1671098700000|2022-12-15 10:05:00|151.69|149.09|152.07|149.47|152.38|149.78|151.53|148.93|0
1671099000000|2022-12-15 10:10:00|152.11|149.51|152.61|150.01|152.85|150.25|151.92|149.32|0
1671099300000|2022-12-15 10:15:00|152.77|150.17|152.53|149.93|153.08|150.48|152.38|149.78|0
1671099600000|2022-12-15 10:20:00|152.46|149.86|152.92|150.32|153.55|150.95|152.46|149.86|0
1671099900000|2022-12-15 10:25:00|153|150.4|152.73|150.13|153.23|150.63|152.45|149.85|0
1671100200000|2022-12-15 10:30:00|152.76|150.16|151.91|149.31|152.84|150.24|151.83|149.23|0
1671100500000|2022-12-15 10:35:00|151.83|149.23|150.05|147.45|152.06|149.46|148.28|145.68|0
1671100800000|2022-12-15 10:40:00|150.09|147.49|149.7|147.1|150.09|147.49|149.17|146.57|0
1671101100000|2022-12-15 10:45:00|149.78|147.18|150.7|148.1|151.4|148.8|149.59|146.99|0
1671101400000|2022-12-15 10:50:00|150.78|148.18|150.62|148.02|151.36|148.76|150.39|147.79|0
1671101700000|2022-12-15 10:55:00|150.55|147.95|151.78|149.18|151.78|149.18|150.39|147.79|0
1671102000000|2022-12-15 11:00:00|151.7|149.1|151.86|149.26|152.01|149.41|151.24|148.64|0
1671102300000|2022-12-15 11:05:00|151.93|149.33|150.85|148.25|151.93|149.33|150.85|148.25|0
1671102600000|2022-12-15 11:10:00|150.77|148.17|150.54|147.94|151|148.4|150.38|147.78|0
1671102900000|2022-12-15 11:15:00|150.5|147.9|150.15|147.55|150.61|148.01|150.15|147.55|0
1671103200000|2022-12-15 11:20:00|150.23|147.63|149.46|146.86|150.69|148.09|149.46|146.86|0
1671103500000|2022-12-15 11:25:00|149.54|146.94|150.07|147.47|150.3|147.7|149.53|146.93|0
1671103800000|2022-12-15 11:30:00|149.99|147.39|151.11|148.51|151.15|148.55|149.84|147.24|0
1671104100000|2022-12-15 11:35:00|151.07|148.47|150.68|148.08|151.45|148.85|150.6|148|0
1671104400000|2022-12-15 11:40:00|150.76|148.16|150.06|147.46|150.76|148.16|150.06|147.46|0
1671104700000|2022-12-15 11:45:00|149.99|147.39|150.21|147.61|150.6|148|149.99|147.39|0
1671105000000|2022-12-15 11:50:00|150.14|147.54|149.98|147.38|150.29|147.69|149.9|147.3|0
1671105300000|2022-12-15 11:55:00|150.06|147.46|149.44|146.84|150.06|147.46|149.44|146.84|0
1671105600000|2022-12-15 12:00:00|149.52|146.92|150.21|147.61|150.21|147.61|149.14|146.54|0
1671105900000|2022-12-15 12:05:00|150.28|147.68|150.51|147.91|151.05|148.45|149.9|147.3|0
1671106200000|2022-12-15 12:10:00|150.44|147.84|150.43|147.83|150.82|148.22|150.13|147.53|0
1671106500000|2022-12-15 12:15:00|150.51|147.91|150.2|147.6|150.9|148.3|150.12|147.52|0
1671106800000|2022-12-15 12:20:00|150.05|147.45|150.35|147.75|150.51|147.91|149.97|147.37|0
1671107100000|2022-12-15 12:25:00|150.39|147.79|149.97|147.37|150.89|148.29|149.66|147.06|0
1671107400000|2022-12-15 12:30:00|150.04|147.44|151.08|148.48|151.27|148.67|149.73|147.13|0
1671107700000|2022-12-15 12:35:00|151.04|148.44|149.65|147.05|151.27|148.67|149.65|147.05|0
1671108000000|2022-12-15 12:40:00|149.58|146.98|149.27|146.67|149.65|147.05|148.96|146.36|0
1671108300000|2022-12-15 12:45:00|149.19|146.59|149.84|147.24|149.88|147.28|149.12|146.52|0
1671108600000|2022-12-15 12:50:00|149.88|147.28|149.72|147.12|150.34|147.74|149.57|146.97|0
1671108900000|2022-12-15 12:55:00|149.65|147.05|149.19|146.59|149.95|147.35|149.19|146.59|0
1671109200000|2022-12-15 13:00:00|149.26|146.66|149.95|147.35|150.57|147.97|148.96|146.36|0
1671109500000|2022-12-15 13:05:00|149.99|147.39|151.02|148.42|151.26|148.66|149.87|147.27|0
1671109800000|2022-12-15 13:10:00|151.1|148.5|150.68|148.08|151.41|148.81|150.14|147.54|0
1671110100000|2022-12-15 13:15:00|150.64|148.04|153.12|150.52|153.19|150.59|150.25|147.65|0
1671110400000|2022-12-15 13:20:00|153.19|150.59|153.43|150.83|154.53|151.93|153.12|150.52|0
1671110700000|2022-12-15 13:25:00|153.5|150.9|153.86|151.26|154.45|151.85|153.31|150.71|0
1671111000000|2022-12-15 13:30:00|153.82|151.22|153.74|151.14|154.41|151.81|152.3|149.7|0
1671111300000|2022-12-15 13:35:00|153.27|150.67|155.54|152.94|156.42|153.82|153.27|150.67|0
1671111600000|2022-12-15 13:40:00|155.7|153.1|154.99|152.39|156.18|153.58|154.52|151.92|0
1671111900000|2022-12-15 13:45:00|154.67|152.07|155.85|153.25|156.57|153.97|154.67|152.07|0
1671112200000|2022-12-15 13:50:00|155.93|153.33|155.85|153.25|157.13|154.53|155.38|152.78|0
1671112500000|2022-12-15 13:55:00|155.77|153.17|154.35|151.75|156.01|153.41|154.27|151.67|0
1671112800000|2022-12-15 14:00:00|154.51|151.91|152.86|150.26|155.06|152.46|152.86|150.26|0
1671113100000|2022-12-15 14:05:00|152.94|150.34|155.06|152.46|155.65|153.05|152.9|150.3|0
1671113400000|2022-12-15 14:10:00|155.13|152.53|156.24|153.64|156.88|154.28|155.13|152.53|0
1671113700000|2022-12-15 14:15:00|156.32|153.72|156.16|153.56|157.35|154.75|156|153.4|0
1671114000000|2022-12-15 14:20:00|156.08|153.48|155.44|152.84|156.4|153.8|155.13|152.53|0
1671114300000|2022-12-15 14:25:00|155.6|153|155.28|152.68|156|153.4|154.97|152.37|0
1671114600000|2022-12-15 14:30:00|155.2|152.6|157.19|154.59|158.06|155.46|152.38|149.78|0
1671114900000|2022-12-15 14:35:00|156.87|154.27|156.39|153.79|158.79|156.19|156.15|153.55|0
1671115200000|2022-12-15 14:40:00|156.47|153.87|157.26|154.66|158.86|156.26|156.47|153.87|0
1671115500000|2022-12-15 14:45:00|156.86|154.26|158.28|155.68|158.52|155.92|155.95|153.35|0
1671115800000|2022-12-15 14:50:00|158.36|155.76|158.84|156.24|159.09|156.49|156.75|154.15|0
1671116100000|2022-12-15 14:55:00|158.48|155.88|164.65|162.05|165.98|163.38|158.44|155.84|0
1671116400000|2022-12-15 15:00:00|164.98|162.38|169.69|167.09|169.69|167.09|164.32|161.72|0
1671116700000|2022-12-15 15:05:00|169.77|167.17|167.5|164.9|169.77|167.17|167.25|164.65|0
1671117000000|2022-12-15 15:10:00|167.75|165.15|166.94|164.34|168.08|165.48|166.23|163.63|0
1671117300000|2022-12-15 15:15:00|167.15|164.55|164.74|162.14|168.33|165.73|164.57|161.97|0
1671117600000|2022-12-15 15:20:00|164.66|162.06|166.23|163.63|167.06|164.46|164.66|162.06|0
1671117900000|2022-12-15 15:25:00|166.15|163.55|166.48|163.88|167.06|164.46|165.81|163.21|0
1671118200000|2022-12-15 15:30:00|166.73|164.13|166.64|164.04|168.91|166.31|165.97|163.37|0
1671118500000|2022-12-15 15:35:00|166.72|164.12|164.4|161.8|166.72|164.12|164.15|161.55|0
1671118800000|2022-12-15 15:40:00|164.48|161.88|164.4|161.8|165.31|162.71|164.07|161.47|0
1671119100000|2022-12-15 15:45:00|164.31|161.71|166.88|164.28|166.88|164.28|164.15|161.55|0
1671119400000|2022-12-15 15:50:00|167.14|164.54|167.72|165.12|168.22|165.62|166.38|163.78|0
1671119700000|2022-12-15 15:55:00|167.55|164.95|168.14|165.54|169.57|166.97|167.55|164.95|0
1671120000000|2022-12-15 16:00:00|168.3|165.7|167.63|165.03|168.3|165.7|166.88|164.28|0
1671120300000|2022-12-15 16:05:00|167.55|164.95|169.9|167.3|170.41|167.81|167.55|164.95|0
1671120600000|2022-12-15 16:10:00|169.48|166.88|171.6|169|172.2|169.6|169.31|166.71|0
1671120900000|2022-12-15 16:15:00|171.77|169.17|170.66|168.06|173.49|170.89|170.24|167.64|0
1671121200000|2022-12-15 16:20:00|170.32|167.72|171.77|169.17|171.77|169.17|169.9|167.3|0
1671121500000|2022-12-15 16:25:00|171.51|168.91|171.51|168.91|172.2|169.6|171|168.4|0
1671121800000|2022-12-15 16:30:00|171.34|168.74|171.25|168.65|172.97|170.37|171.17|168.57|0
1671122100000|2022-12-15 16:35:00|171.17|168.57|171.21|168.61|172.28|169.68|170.49|167.89|0
1671122400000|2022-12-15 16:40:00|171.29|168.69|173.3|170.7|173.91|171.31|171.25|168.65|0
1671122700000|2022-12-15 16:45:00|173.22|170.62|174.34|171.74|174.42|171.82|171.93|169.33|0
1671123000000|2022-12-15 16:50:00|174.42|171.82|172.95|170.35|175.03|172.43|172.95|170.35|0
1671123300000|2022-12-15 16:55:00|172.87|170.27|173.21|170.61|173.64|171.04|172.52|169.92|0
1671123600000|2022-12-15 17:00:00|172.95|170.35|172.69|170.09|173.12|170.52|171.07|168.47|0
1671123900000|2022-12-15 17:05:00|172.43|169.83|172|169.4|172.52|169.92|171.58|168.98|0
1671124200000|2022-12-15 17:10:00|171.92|169.32|171.66|169.06|173.38|170.78|171.58|168.98|0
1671124500000|2022-12-15 17:15:00|171.57|168.97|170.72|168.12|172.26|169.66|170.38|167.78|0
1671124800000|2022-12-15 17:20:00|170.89|168.29|172.85|170.25|173.03|170.43|170.89|168.29|0
1671125100000|2022-12-15 17:25:00|172.77|170.17|171.48|168.88|172.85|170.25|171.31|168.71|0
1671125400000|2022-12-15 17:30:00|171.4|168.8|169.86|167.26|171.57|168.97|169.61|167.01|0
1671125700000|2022-12-15 17:35:00|169.78|167.18|171.22|168.62|171.99|169.39|169.36|166.76|0
1671126000000|2022-12-15 17:40:00|171.48|168.88|173.02|170.42|173.02|170.42|171.18|168.58|0
1671126300000|2022-12-15 17:45:00|173.1|170.5|173.1|170.5|173.79|171.19|172.5|169.9|0
1671126600000|2022-12-15 17:50:00|172.93|170.33|175.13|172.53|175.39|172.79|170.75|168.15|0
1671126900000|2022-12-15 17:55:00|175.21|172.61|176.64|174.04|177.29|174.69|175.21|172.61|0
1671127200000|2022-12-15 18:00:00|176.6|174|177.03|174.43|177.38|174.78|176.08|173.48|0
1671127500000|2022-12-15 18:05:00|176.95|174.35|179.47|176.87|180.26|177.66|176.86|174.26|0
1671127800000|2022-12-15 18:10:00|179.64|177.04|179.29|176.69|179.82|177.22|178.41|175.81|0
1671128100000|2022-12-15 18:15:00|179.38|176.78|179.72|177.12|179.72|177.12|178.32|175.72|0
1671128400000|2022-12-15 18:20:00|179.81|177.21|179.81|177.21|180.16|177.56|178.76|176.16|0
1671128700000|2022-12-15 18:25:00|179.9|177.3|178.84|176.24|179.99|177.39|178.67|176.07|0
1671129000000|2022-12-15 18:30:00|179.02|176.42|179.19|176.59|179.98|177.38|178.66|176.06|0
1671129300000|2022-12-15 18:35:00|179.1|176.5|177.62|175.02|179.63|177.03|177.18|174.58|0
1671129600000|2022-12-15 18:40:00|177.7|175.1|179.1|176.5|179.45|176.85|177.27|174.67|0
1671129900000|2022-12-15 18:45:00|179.01|176.41|179.27|176.67|179.27|176.67|178.4|175.8|0
1671130200000|2022-12-15 18:50:00|179.36|176.76|179.44|176.84|180.15|177.55|178.74|176.14|0
1671130500000|2022-12-15 18:55:00|179.36|176.76|177.52|174.92|179.36|176.76|177.52|174.92|0
1671130800000|2022-12-15 19:00:00|177.61|175.01|178.04|175.44|178.13|175.53|176.78|174.18|0
1671131100000|2022-12-15 19:05:00|178.21|175.61|179.52|176.92|179.52|176.92|177.86|175.26|0
1671131400000|2022-12-15 19:10:00|179.61|177.01|178.82|176.22|179.7|177.1|178.56|175.96|0
1671131700000|2022-12-15 19:15:00|178.73|176.13|178.47|175.87|179.43|176.83|177.94|175.34|0
1671132000000|2022-12-15 19:20:00|178.29|175.69|179.35|176.75|179.44|176.84|177.53|174.93|0
1671132300000|2022-12-15 19:25:00|179.26|176.66|179.26|176.66|180.22|177.62|178.82|176.22|0
1671132600000|2022-12-15 19:30:00|179.35|176.75|177.04|174.44|179.43|176.83|176.91|174.31|0
1671132900000|2022-12-15 19:35:00|177.08|174.48|175.26|172.66|178.21|175.61|174.66|172.06|0
1671133200000|2022-12-15 19:40:00|175.4|172.8|173.81|171.21|175.52|172.92|173.81|171.21|0
1671133500000|2022-12-15 19:45:00|173.72|171.12|175.69|173.09|176.47|173.87|173.72|171.12|0
1671133800000|2022-12-15 19:50:00|175.78|173.18|174.31|171.71|176.9|174.3|174.23|171.63|0
1671134100000|2022-12-15 19:55:00|174.4|171.8|172.95|170.35|175|172.4|172.78|170.18|0
1671134400000|2022-12-15 20:00:00|173.03|170.43|171.97|169.37|174.8|172.2|171.13|168.53|0
1671134700000|2022-12-15 20:05:00|171.72|169.12|170.7|168.1|172.57|169.97|170.54|167.94|0
1671135000000|2022-12-15 20:10:00|170.62|168.02|173.84|171.24|174.1|171.5|170.58|167.98|0
1671135300000|2022-12-15 20:15:00|173.76|171.16|174.7|172.1|174.87|172.27|173.07|170.47|0
1671135600000|2022-12-15 20:20:00|174.78|172.18|173.84|171.24|175.47|172.87|173.16|170.56|0
1671135900000|2022-12-15 20:25:00|173.88|171.28|171.29|168.69|174.35|171.75|170.95|168.35|0
1671136200000|2022-12-15 20:30:00|171.2|168.6|170.61|168.01|172.22|169.62|170.44|167.84|0
1671136500000|2022-12-15 20:35:00|170.78|168.18|173.57|170.97|174.43|171.83|170.61|168.01|0
1671136800000|2022-12-15 20:40:00|173.49|170.89|176.58|173.98|176.58|173.98|173.23|170.63|0
1671137100000|2022-12-15 20:45:00|176.67|174.07|176.75|174.15|177.01|174.41|175.71|173.11|0
1671137400000|2022-12-15 20:50:00|176.49|173.89|175.28|172.68|176.58|173.98|175.11|172.51|0
1671137700000|2022-12-15 20:55:00|175.54|172.94|173.13|170.53|176.57|173.97|173.05|170.45|0
1671138000000|2022-12-15 21:00:00|172.62|170.02|172.38|169.78|173.99|171.39|172.21|169.61|0
1671138300000|2022-12-15 21:05:00|172.34|169.74|172.72|170.12|172.8|170.2|172.12|169.52|0
1671138600000|2022-12-15 21:10:00|172.63|170.03|174.52|171.92|174.69|172.09|172.46|169.86|0
1671138900000|2022-12-15 21:15:00|174.57|171.77|175.82|173.02|175.82|173.02|174.49|171.69|0
1671139200000|2022-12-15 21:20:00|175.74|172.94|175.47|172.67|176.43|173.63|175.47|172.67|0
1671139500000|2022-12-15 21:25:00|175.52|172.72|175.47|172.67|175.65|172.85|175.47|172.67|0
1671139800000|2022-12-15 21:30:00|175.56|172.76|175.47|172.67|175.9|173.1|175.47|172.67|0
1671140100000|2022-12-15 21:35:00|175.64|172.84|175.21|172.41|175.64|172.84|174.95|172.15|0
1671140400000|2022-12-15 21:40:00|175.29|172.49|174.77|171.97|175.55|172.75|174.69|171.89|0
1671140700000|2022-12-15 21:45:00|174.69|171.89|175.37|172.57|176.11|173.31|174.69|171.89|0
1671141000000|2022-12-15 21:50:00|175.46|172.66|175.28|172.48|175.54|172.74|175.2|172.4|0
1671141300000|2022-12-15 21:55:00|175.33|172.53|175.58|172.78|175.71|172.91|175.28|172.48|0
1671141600000|2022-12-15 22:00:00|175.67|172.87|175.8|173|175.84|173.04|175.46|172.66|0
1671141900000|2022-12-15 22:05:00|175.78|172.98|175.99|173.19|175.99|173.19|175.78|172.98|0
1671142200000|2022-12-15 22:10:00|175.86|173.06|175.5|172.7|175.86|173.06|175.5|172.7|0
1671142500000|2022-12-15 22:15:00|175.69|172.89|175.93|173.13|176|173.2|175.68|172.88|0
1671142800000|2022-12-15 22:20:00|175.88|173.08|175.85|173.05|176|173.2|175.73|172.93|0
1671143100000|2022-12-15 22:25:00|175.91|173.11|175.86|173.06|176.05|173.25|175.86|173.06|0
1671143400000|2022-12-15 22:30:00|175.91|173.11|176|173.2|176.05|173.25|175.83|173.03|0
1671143700000|2022-12-15 22:35:00|175.98|173.18|176.21|173.41|176.38|173.58|175.98|173.18|0
1671144000000|2022-12-15 22:40:00|176.28|173.48|176.27|173.47|176.34|173.54|175.95|173.15|0
1671144300000|2022-12-15 22:45:00|176.41|173.61|176.31|173.51|176.41|173.61|176.26|173.46|0
1671144600000|2022-12-15 22:50:00|176.22|173.42|176.3|173.5|176.31|173.51|176.15|173.35|0
1671144900000|2022-12-15 22:55:00|176.27|173.47|176.23|173.43|176.35|173.55|176.18|173.38|0
1671145200000|2022-12-15 23:00:00|176.42|173.62|174.3|171.5|176.42|173.62|174.26|171.46|0
1671145500000|2022-12-15 23:05:00|174.26|171.46|174.65|171.85|174.82|172.02|173.92|171.12|0
1671145800000|2022-12-15 23:10:00|174.56|171.76|174.21|171.41|174.65|171.85|174.04|171.24|0
1671146100000|2022-12-15 23:15:00|174.17|171.37|174.21|171.41|174.3|171.5|173.87|171.07|0
1671146400000|2022-12-15 23:20:00|174.3|171.5|174.04|171.24|174.43|171.63|174.04|171.24|0
1671146700000|2022-12-15 23:25:00|174|171.2|174.29|171.49|174.47|171.67|173.95|171.15|0
1671147000000|2022-12-15 23:30:00|174.25|171.45|174.38|171.58|174.72|171.92|174.25|171.45|0
1671147300000|2022-12-15 23:35:00|174.46|171.66|174.8|172|174.89|172.09|174.2|171.4|0
1671147600000|2022-12-15 23:40:00|174.89|172.09|174.71|171.91|175.23|172.43|174.59|171.79|0
1671147900000|2022-12-15 23:45:00|174.85|172.05|174.88|172.08|175.06|172.26|174.11|171.31|0
1671148200000|2022-12-15 23:50:00|174.97|172.17|174.8|172|174.97|172.17|174.71|171.91|0
1671148500000|2022-12-15 23:55:00|174.71|171.91|174.28|171.48|174.79|171.99|174.28|171.48|0
1671148800000|2022-12-16 00:00:00|174.07|171.27|173.93|171.13|174.19|171.39|173.68|170.88|0
1671149100000|2022-12-16 00:05:00|173.89|171.09|173.67|170.87|173.93|171.13|173.59|170.79|0
1671149400000|2022-12-16 00:10:00|173.59|170.79|173.24|170.44|173.67|170.87|173.07|170.27|0
1671149700000|2022-12-16 00:15:00|173.33|170.53|173.67|170.87|173.67|170.87|173.16|170.36|0
1671150000000|2022-12-16 00:20:00|173.71|170.91|173.75|170.95|173.92|171.12|173.58|170.78|0
1671150300000|2022-12-16 00:25:00|173.71|170.91|173.66|170.86|173.92|171.12|173.58|170.78|0
1671150600000|2022-12-16 00:30:00|173.58|170.78|173.92|171.12|173.92|171.12|173.58|170.78|0
1671150900000|2022-12-16 00:35:00|173.88|171.08|173.83|171.03|174|171.2|173.58|170.78|0
1671151200000|2022-12-16 00:40:00|173.75|170.95|174.26|171.46|174.26|171.46|173.57|170.77|0
1671151500000|2022-12-16 00:45:00|174.17|171.37|174.17|171.37|174.6|171.8|174.17|171.37|0
1671151800000|2022-12-16 00:50:00|174.08|171.28|174.08|171.28|174.17|171.37|173.74|170.94|0
1671152100000|2022-12-16 00:55:00|174.17|171.37|174.16|171.36|174.42|171.62|174.04|171.24|0
1671152400000|2022-12-16 01:00:00|173.99|171.19|173.56|170.76|174.08|171.28|173.48|170.68|0
1671152700000|2022-12-16 01:05:00|173.52|170.72|174.16|171.36|174.33|171.53|173.48|170.68|0
1671153000000|2022-12-16 01:10:00|174.24|171.44|174.41|171.61|174.5|171.7|173.99|171.19|0
1671153300000|2022-12-16 01:15:00|174.33|171.53|174.84|172.04|175.1|172.3|174.33|171.53|0
1671153600000|2022-12-16 01:20:00|174.93|172.13|174.41|171.61|175.1|172.3|174.32|171.52|0
1671153900000|2022-12-16 01:25:00|174.32|171.52|174.75|171.95|174.8|172|174.07|171.27|0
1671154200000|2022-12-16 01:30:00|174.84|172.04|174.28|171.48|174.84|172.04|173.89|171.09|0
1671154500000|2022-12-16 01:35:00|174.23|171.43|173.97|171.17|174.49|171.69|173.89|171.09|0
1671154800000|2022-12-16 01:40:00|173.89|171.09|173.8|171|173.93|171.13|173.54|170.74|0
1671155100000|2022-12-16 01:45:00|173.71|170.91|173.88|171.08|174.05|171.25|173.54|170.74|0
1671155400000|2022-12-16 01:50:00|173.97|171.17|173.62|170.82|173.97|171.17|173.54|170.74|0
1671155700000|2022-12-16 01:55:00|173.71|170.91|173.79|170.99|174.05|171.25|173.71|170.91|0
1671156000000|2022-12-16 02:00:00|173.88|171.08|173.53|170.73|173.96|171.16|173.45|170.65|0
1671156300000|2022-12-16 02:05:00|173.45|170.65|173.19|170.39|173.7|170.9|172.93|170.13|0
1671156600000|2022-12-16 02:10:00|173.15|170.35|172.93|170.13|173.27|170.47|172.93|170.13|0
1671156900000|2022-12-16 02:15:00|173.02|170.22|172.93|170.13|173.1|170.3|172.76|169.96|0
1671157200000|2022-12-16 02:20:00|173.01|170.21|173.18|170.38|173.35|170.55|172.67|169.87|0
1671157500000|2022-12-16 02:25:00|173.14|170.34|172.58|169.78|173.18|170.38|172.5|169.7|0
1671157800000|2022-12-16 02:30:00|172.5|169.7|171.82|169.02|172.58|169.78|171.65|168.85|0
1671158100000|2022-12-16 02:35:00|171.73|168.93|171.6|168.8|171.9|169.1|171.56|168.76|0
1671158400000|2022-12-16 02:40:00|171.56|168.76|171.56|168.76|171.73|168.93|171.39|168.59|0
1671158700000|2022-12-16 02:45:00|171.6|168.8|171.72|168.92|171.9|169.1|171.55|168.75|0
1671159000000|2022-12-16 02:50:00|171.68|168.88|171.98|169.18|171.98|169.18|171.6|168.8|0
1671159300000|2022-12-16 02:55:00|171.89|169.09|172.06|169.26|172.23|169.43|171.81|169.01|0
1671159600000|2022-12-16 03:00:00|171.89|169.09|171.97|169.17|172.14|169.34|171.89|169.09|0
1671159900000|2022-12-16 03:05:00|172.06|169.26|172.22|169.42|172.31|169.51|171.97|169.17|0
1671160200000|2022-12-16 03:10:00|172.31|169.51|172.14|169.34|172.31|169.51|172.14|169.34|0
1671160500000|2022-12-16 03:15:00|172.1|169.3|171.96|169.16|172.14|169.34|171.63|168.83|0
1671160800000|2022-12-16 03:20:00|172.05|169.25|172.39|169.59|172.56|169.76|171.96|169.16|0
1671161100000|2022-12-16 03:25:00|172.47|169.67|172.81|170.01|172.81|170.01|172.26|169.46|0
1671161400000|2022-12-16 03:30:00|172.72|169.92|172.55|169.75|172.81|170.01|172.38|169.58|0
1671161700000|2022-12-16 03:35:00|172.6|169.8|172.72|169.92|172.72|169.92|172.38|169.58|0
1671162000000|2022-12-16 03:40:00|172.68|169.88|172.97|170.17|172.97|170.17|172.63|169.83|0
1671162300000|2022-12-16 03:45:00|172.89|170.09|173.06|170.26|173.23|170.43|172.89|170.09|0
1671162600000|2022-12-16 03:50:00|173.14|170.34|173.22|170.42|173.48|170.68|173.14|170.34|0
1671162900000|2022-12-16 03:55:00|173.27|170.47|173.39|170.59|173.65|170.85|173.22|170.42|0
1671163200000|2022-12-16 04:00:00|173.48|170.68|173.56|170.76|173.56|170.76|173.22|170.42|0
1671163500000|2022-12-16 04:05:00|173.52|170.72|173.56|170.76|173.82|171.02|173.52|170.72|0
1671163800000|2022-12-16 04:10:00|173.64|170.84|173.56|170.76|173.73|170.93|173.47|170.67|0
1671164100000|2022-12-16 04:15:00|173.64|170.84|173.55|170.75|173.98|171.18|173.38|170.58|0
1671164400000|2022-12-16 04:20:00|173.64|170.84|174.24|171.44|174.41|171.61|173.55|170.75|0
1671164700000|2022-12-16 04:25:00|174.32|171.52|174.32|171.52|174.58|171.78|174.28|171.48|0
1671165000000|2022-12-16 04:30:00|174.23|171.43|174.4|171.6|174.45|171.65|174.23|171.43|0
1671165300000|2022-12-16 04:35:00|174.49|171.69|174.49|171.69|174.62|171.82|174.4|171.6|0
1671165600000|2022-12-16 04:40:00|174.4|171.6|174.49|171.69|174.49|171.69|174.31|171.51|0
1671165900000|2022-12-16 04:45:00|174.44|171.64|174.48|171.68|174.57|171.77|174.4|171.6|0
1671166200000|2022-12-16 04:50:00|174.57|171.77|174.91|172.11|174.91|172.11|174.57|171.77|0
1671166500000|2022-12-16 04:55:00|175|172.2|175.34|172.54|175.34|172.54|174.91|172.11|0
1671166800000|2022-12-16 05:00:00|175.25|172.45|174.99|172.19|175.64|172.84|174.99|172.19|0
1671167100000|2022-12-16 05:05:00|174.95|172.15|174.56|171.76|174.99|172.19|174.39|171.59|0
1671167400000|2022-12-16 05:10:00|174.64|171.84|175.59|172.79|175.59|172.79|174.56|171.76|0
1671167700000|2022-12-16 05:15:00|175.5|172.7|175.16|172.36|175.59|172.79|175.07|172.27|0
1671168000000|2022-12-16 05:20:00|175.07|172.27|176.02|173.22|176.02|173.22|175.07|172.27|0
1671168300000|2022-12-16 05:25:00|175.93|173.13|175.41|172.61|175.93|173.13|175.15|172.35|0
1671168600000|2022-12-16 05:30:00|175.5|172.7|176.53|173.73|176.53|173.73|175.41|172.61|0
1671168900000|2022-12-16 05:35:00|176.45|173.65|175.84|173.04|176.53|173.73|175.84|173.04|0
1671169200000|2022-12-16 05:40:00|175.92|173.12|175.19|172.39|175.92|173.12|175.1|172.3|0
1671169500000|2022-12-16 05:45:00|175.23|172.43|175.4|172.6|175.49|172.69|175.06|172.26|0
1671169800000|2022-12-16 05:50:00|175.45|172.65|174.8|172|175.49|172.69|174.62|171.82|0
1671170100000|2022-12-16 05:55:00|174.71|171.91|173.34|170.54|174.71|171.91|173.34|170.54|0
1671170400000|2022-12-16 06:00:00|173.42|170.62|174.02|171.22|174.28|171.48|173.25|170.45|0
1671170700000|2022-12-16 06:05:00|174.06|171.26|174.7|171.9|174.79|171.99|173.85|171.05|0
1671171000000|2022-12-16 06:10:00|174.53|171.73|174.36|171.56|174.7|171.9|174.27|171.47|0
1671171300000|2022-12-16 06:15:00|174.18|171.38|174.1|171.3|174.96|172.16|173.97|171.17|0
1671171600000|2022-12-16 06:20:00|174.01|171.21|173.67|170.87|174.01|171.21|173.24|170.44|0
1671171900000|2022-12-16 06:25:00|173.75|170.95|174.18|171.38|174.35|171.55|173.67|170.87|0
1671172200000|2022-12-16 06:30:00|174.26|171.46|174.13|171.33|174.35|171.55|174.01|171.21|0
1671172500000|2022-12-16 06:35:00|174.17|171.37|173.74|170.94|174.17|171.37|173.74|170.94|0
1671172800000|2022-12-16 06:40:00|173.79|170.99|173.74|170.94|173.83|171.03|173.4|170.6|0
1671173100000|2022-12-16 06:45:00|173.7|170.9|173.14|170.34|173.83|171.03|173.06|170.26|0
1671173400000|2022-12-16 06:50:00|173.06|170.26|172.37|169.57|173.06|170.26|172.2|169.4|0
1671173700000|2022-12-16 06:55:00|172.33|169.53|172.28|169.48|172.71|169.91|172.07|169.27|0
1671174000000|2022-12-16 07:00:00|172.2|169.4|172.71|169.91|172.88|170.08|172.2|169.4|0
1671174300000|2022-12-16 07:05:00|172.79|169.99|172.96|170.16|173.47|170.67|172.71|169.91|0
1671174600000|2022-12-16 07:10:00|173.05|170.25|172.45|169.65|173.05|170.25|172.02|169.22|0
1671174900000|2022-12-16 07:15:00|172.53|169.73|173.21|170.41|173.21|170.41|172.49|169.69|0
1671175200000|2022-12-16 07:20:00|173.13|170.33|174.58|171.78|174.88|172.08|173.13|170.33|0
1671175500000|2022-12-16 07:25:00|174.67|171.87|174.75|171.95|175.61|172.81|174.67|171.87|0
1671175800000|2022-12-16 07:30:00|174.84|172.04|175.52|172.72|175.61|172.81|174.49|171.69|0
1671176100000|2022-12-16 07:35:00|175.61|172.81|174.49|171.69|175.61|172.81|174.27|171.47|0
1671176400000|2022-12-16 07:40:00|174.4|171.6|175.09|172.29|175.17|172.37|174.4|171.6|0
1671176700000|2022-12-16 07:45:00|175.17|172.37|175.86|173.06|176.03|173.23|175|172.2|0
1671177000000|2022-12-16 07:50:00|175.77|172.97|175.56|172.76|176.03|173.23|175.43|172.63|0
1671177300000|2022-12-16 07:55:00|175.6|172.8|177.51|174.71|177.85|175.05|175.6|172.8|0
1671177600000|2022-12-16 08:00:00|177.59|174.79|176.81|174.01|177.59|174.79|175.68|172.88|0
1671177900000|2022-12-16 08:05:00|176.62|174.02|178.32|175.72|178.67|176.07|175.93|173.33|0
1671178200000|2022-12-16 08:10:00|178.36|175.76|180.47|177.87|180.64|178.04|177.92|175.32|0
1671178500000|2022-12-16 08:15:00|180.42|177.82|181.79|179.19|181.97|179.37|180.11|177.51|0
1671178800000|2022-12-16 08:20:00|181.7|179.1|182.06|179.46|182.32|179.72|180.95|178.35|0
1671179100000|2022-12-16 08:25:00|182.15|179.55|185.46|182.86|185.46|182.86|181.7|179.1|0
1671179400000|2022-12-16 08:30:00|185.73|183.13|186.36|183.76|186.36|183.76|184.38|181.78|0
1671179700000|2022-12-16 08:35:00|186.18|183.58|185.36|182.76|186.45|183.85|184.28|181.68|0
1671180000000|2022-12-16 08:40:00|185.27|182.67|185.99|183.39|185.99|183.39|185.09|182.49|0
1671180300000|2022-12-16 08:45:00|185.9|183.3|187.71|185.11|187.71|185.11|185.72|183.12|0
1671180600000|2022-12-16 08:50:00|187.67|185.07|188.17|185.57|188.4|185.8|187.26|184.66|0
1671180900000|2022-12-16 08:55:00|187.98|185.38|187.89|185.29|187.98|185.38|187.25|184.65|0
1671181200000|2022-12-16 09:00:00|187.71|185.11|187.34|184.74|188.16|185.56|186.98|184.38|0
1671181500000|2022-12-16 09:05:00|187.07|184.47|188.07|185.47|188.25|185.65|187.07|184.47|0
1671181800000|2022-12-16 09:10:00|188.12|185.52|189.35|186.75|189.81|187.21|188.07|185.47|0
1671182100000|2022-12-16 09:15:00|189.44|186.84|189.16|186.56|189.9|187.3|188.98|186.38|0
1671182400000|2022-12-16 09:20:00|189.12|186.52|189.43|186.83|189.8|187.2|188.34|185.74|0
1671182700000|2022-12-16 09:25:00|189.52|186.92|189.06|186.46|190.68|188.08|188.88|186.28|0
1671183000000|2022-12-16 09:30:00|188.97|186.37|188.51|185.91|189.34|186.74|187.69|185.09|0
1671183300000|2022-12-16 09:35:00|188.42|185.82|189.2|186.6|189.33|186.73|188.06|185.46|0
1671183600000|2022-12-16 09:40:00|189.15|186.55|190.34|187.74|190.53|187.93|188.69|186.09|0
1671183900000|2022-12-16 09:45:00|190.25|187.65|188.51|185.91|190.57|187.97|188.28|185.68|0
1671184200000|2022-12-16 09:50:00|188.6|186|188.32|185.72|188.96|186.36|188.05|185.45|0
1671184500000|2022-12-16 09:55:00|188.59|185.99|187.91|185.31|188.96|186.36|187.86|185.26|0
1671184800000|2022-12-16 10:00:00|187.86|185.26|188.41|185.81|189.14|186.54|187.86|185.26|0
1671185100000|2022-12-16 10:05:00|188.5|185.9|188.22|185.62|188.77|186.17|187.49|184.89|0
1671185400000|2022-12-16 10:10:00|188.31|185.71|189.92|187.32|189.92|187.32|187.36|184.76|0
1671185700000|2022-12-16 10:15:00|189.87|187.27|191.16|188.56|191.25|188.65|189.5|186.9|0
1671186000000|2022-12-16 10:20:00|191.06|188.46|191.8|189.2|192.45|189.85|190.74|188.14|0
1671186300000|2022-12-16 10:25:00|191.89|189.29|192.45|189.85|192.78|190.18|191.52|188.92|0
1671186600000|2022-12-16 10:30:00|192.4|189.8|191.61|189.01|192.63|190.03|191.61|189.01|0
1671186900000|2022-12-16 10:35:00|191.66|189.06|190.41|187.81|191.98|189.38|190.32|187.72|0
1671187200000|2022-12-16 10:40:00|190.36|187.76|191.24|188.64|191.33|188.73|190.36|187.76|0
1671187500000|2022-12-16 10:45:00|191.14|188.54|192.53|189.93|193.46|190.86|191.14|188.54|0
1671187800000|2022-12-16 10:50:00|192.72|190.12|193.09|190.49|193.27|190.67|192.34|189.74|0
1671188100000|2022-12-16 10:55:00|193.13|190.53|191.69|189.09|193.37|190.77|191.32|188.72|0
1671188400000|2022-12-16 11:00:00|191.6|189|191.41|188.81|192.8|190.2|191.04|188.44|0
1671188700000|2022-12-16 11:05:00|191.5|188.9|190.39|187.79|191.78|189.18|190.21|187.61|0
1671189000000|2022-12-16 11:10:00|190.3|187.7|188.92|186.32|190.3|187.7|188.83|186.23|0
1671189300000|2022-12-16 11:15:00|189.1|186.5|188.1|185.5|189.2|186.6|188.05|185.45|0
1671189600000|2022-12-16 11:20:00|188.05|185.45|189.24|186.64|189.28|186.68|188.01|185.41|0
1671189900000|2022-12-16 11:25:00|189.1|186.5|188.27|185.67|189.1|186.5|187.82|185.22|0
1671190200000|2022-12-16 11:30:00|188.37|185.77|188.36|185.76|188.82|186.22|187.54|184.94|0
1671190500000|2022-12-16 11:35:00|188.45|185.85|186.74|184.14|189.14|186.54|186.65|184.05|0
1671190800000|2022-12-16 11:40:00|186.84|184.24|187.7|185.1|187.7|185.1|186.61|184.01|0
1671191100000|2022-12-16 11:45:00|187.65|185.05|188.48|185.88|188.48|185.88|187.65|185.05|0
1671191400000|2022-12-16 11:50:00|188.57|185.97|188.66|186.06|189.12|186.52|187.65|185.05|0
1671191700000|2022-12-16 11:55:00|188.56|185.96|188.01|185.41|188.75|186.15|188.01|185.41|0
1671192000000|2022-12-16 12:00:00|188.1|185.5|185.19|182.59|188.1|185.5|185.19|182.59|0
1671192300000|2022-12-16 12:05:00|185.37|182.77|186|183.4|186.19|183.59|184.92|182.32|0
1671192600000|2022-12-16 12:10:00|185.82|183.22|186.5|183.9|186.55|183.95|185.46|182.86|0
1671192900000|2022-12-16 12:15:00|186.45|183.85|185.68|183.08|186.64|184.04|185.55|182.95|0
1671193200000|2022-12-16 12:20:00|185.73|183.13|187.18|184.58|187.18|184.58|185.09|182.49|0
1671193500000|2022-12-16 12:25:00|187.27|184.67|187.91|185.31|188.5|185.9|187|184.4|0
1671193800000|2022-12-16 12:30:00|188|185.4|187.81|185.21|189.19|186.59|187.72|185.12|0
1671194100000|2022-12-16 12:35:00|187.72|185.12|187.35|184.75|187.77|185.17|186.72|184.12|0
1671194400000|2022-12-16 12:40:00|187.26|184.66|186.17|183.57|187.9|185.3|186.17|183.57|0
1671194700000|2022-12-16 12:45:00|186.26|183.66|185.71|183.11|186.26|183.66|185.53|182.93|0
1671195000000|2022-12-16 12:50:00|185.8|183.2|185.67|183.07|185.98|183.38|185.17|182.57|0
1671195300000|2022-12-16 12:55:00|185.71|183.11|183.05|180.45|185.76|183.16|183.05|180.45|0
1671195600000|2022-12-16 13:00:00|183.09|180.49|184.44|181.84|185.25|182.65|183.09|180.49|0
1671195900000|2022-12-16 13:05:00|184.35|181.75|184.26|181.66|184.8|182.2|183.54|180.94|0
1671196200000|2022-12-16 13:10:00|184.17|181.57|184.71|182.11|185.25|182.65|183.9|181.3|0
1671196500000|2022-12-16 13:15:00|184.7|182.1|185.06|182.46|185.16|182.56|183.53|180.93|0
1671196800000|2022-12-16 13:20:00|185.34|182.74|185.24|182.64|186.06|183.46|184.79|182.19|0
1671197100000|2022-12-16 13:25:00|185.33|182.73|185.51|182.91|185.78|183.18|184.7|182.1|0
1671197400000|2022-12-16 13:30:00|185.78|183.18|186.47|183.87|186.65|184.05|182.26|179.66|0
1671197700000|2022-12-16 13:35:00|186.56|183.96|187.93|185.33|188.02|185.42|186.56|183.96|0
1671198000000|2022-12-16 13:40:00|188.02|185.42|187.19|184.59|188.02|185.42|186.92|184.32|0
1671198300000|2022-12-16 13:45:00|187.24|184.64|187.1|184.5|187.83|185.23|186.06|183.46|0
1671198600000|2022-12-16 13:50:00|186.92|184.32|187.01|184.41|187.01|184.41|186.01|183.41|0
1671198900000|2022-12-16 13:55:00|186.96|184.36|186.37|183.77|187.1|184.5|185.73|183.13|0
1671199200000|2022-12-16 14:00:00|186.23|183.63|186.5|183.9|186.55|183.95|185.37|182.77|0
1671199500000|2022-12-16 14:05:00|186.46|183.86|187.32|184.72|187.32|184.72|184.91|182.31|0
1671199800000|2022-12-16 14:10:00|187.55|184.95|188.46|185.86|188.83|186.23|186.91|184.31|0
1671200100000|2022-12-16 14:15:00|188.37|185.77|188.27|185.67|189.28|186.68|187.45|184.85|0
1671200400000|2022-12-16 14:20:00|188.18|185.58|187.45|184.85|188.18|185.58|186.9|184.3|0
1671200700000|2022-12-16 14:25:00|188|185.4|182.84|180.24|189.56|186.96|182.84|180.24|0
1671201000000|2022-12-16 14:30:00|182.75|180.15|182.8|180.2|183.73|181.13|179.63|177.03|0
1671201300000|2022-12-16 14:35:00|182.71|180.11|184.08|181.48|184.71|182.11|180.78|178.18|0
1671201600000|2022-12-16 14:40:00|183.99|181.39|182.87|180.27|185.34|182.74|181.13|178.53|0
1671201900000|2022-12-16 14:45:00|180.25|177.65|179.36|176.76|184.08|181.48|179.36|176.76|0
1671202200000|2022-12-16 14:50:00|178.57|175.97|179.63|177.03|180.69|178.09|178.57|175.97|0
1671202500000|2022-12-16 14:55:00|179.45|176.85|180.77|178.17|181.04|178.44|179.01|176.41|0
1671202800000|2022-12-16 15:00:00|180.95|178.35|185.24|182.64|185.6|183|180.95|178.35|0
1671203100000|2022-12-16 15:05:00|185.11|182.51|187.56|184.96|187.74|185.14|184.25|181.65|0
1671203400000|2022-12-16 15:10:00|187.47|184.87|189.44|186.84|189.67|187.07|187.1|184.5|0
1671203700000|2022-12-16 15:15:00|189.48|186.88|187.74|185.14|190.41|187.81|187.46|184.86|0
1671204000000|2022-12-16 15:20:00|187.64|185.04|190.4|187.8|190.4|187.8|187.46|184.86|0
1671204300000|2022-12-16 15:25:00|190.31|187.71|192.49|189.89|192.49|189.89|186.65|184.05|0
1671204600000|2022-12-16 15:30:00|192.95|190.35|194.35|191.75|194.82|192.22|191.1|188.5|0
1671204900000|2022-12-16 15:35:00|194.44|191.84|192.96|190.36|195.96|193.36|192.77|190.17|0
1671205200000|2022-12-16 15:40:00|193.24|190.64|191.29|188.69|193.98|191.38|190.92|188.32|0
1671205500000|2022-12-16 15:45:00|191.56|188.96|192.95|190.35|193.42|190.82|191.01|188.41|0
1671205800000|2022-12-16 15:50:00|193.14|190.54|192.21|189.61|193.7|191.1|192.12|189.52|0
1671206100000|2022-12-16 15:55:00|192.02|189.42|191.56|188.96|192.95|190.35|191.37|188.77|0
1671206400000|2022-12-16 16:00:00|191.46|188.86|192.39|189.79|192.95|190.35|191|188.4|0
1671206700000|2022-12-16 16:05:00|192.3|189.7|193.27|190.67|193.37|190.77|189.28|186.68|0
1671207000000|2022-12-16 16:10:00|193.37|190.77|189.93|187.33|195.24|192.64|189.93|187.33|0
1671207300000|2022-12-16 16:15:00|190.21|187.61|191.13|188.53|191.5|188.9|189.47|186.87|0
1671207600000|2022-12-16 16:20:00|191.04|188.44|193.73|191.13|193.83|191.23|190.58|187.98|0
1671207900000|2022-12-16 16:25:00|193.64|191.04|193.17|190.57|193.92|191.32|192.05|189.45|0
1671208200000|2022-12-16 16:30:00|192.98|190.38|191.77|189.17|193.08|190.48|190.94|188.34|0
1671208500000|2022-12-16 16:35:00|192.01|189.41|191.68|189.08|192.51|189.91|191.03|188.43|0
1671208800000|2022-12-16 16:40:00|191.77|189.17|193.49|190.89|194.47|191.87|191.49|188.89|0
1671209100000|2022-12-16 16:45:00|193.44|190.84|196.26|193.66|196.45|193.85|192.88|190.28|0
1671209400000|2022-12-16 16:50:00|196.16|193.56|195.12|192.52|196.16|193.56|194.75|192.15|0
1671209700000|2022-12-16 16:55:00|195.22|192.62|196.61|194.01|197.28|194.68|194.81|192.21|0
1671210000000|2022-12-16 17:00:00|196.52|193.92|195.38|192.78|196.8|194.2|195.19|192.59|0
1671210300000|2022-12-16 17:05:00|195.19|192.59|196.61|194.01|196.61|194.01|195.19|192.59|0
1671210600000|2022-12-16 17:10:00|196.51|193.91|196.32|193.72|196.79|194.19|195.19|192.59|0
1671210900000|2022-12-16 17:15:00|196.41|193.81|194.43|191.83|196.98|194.38|194.43|191.83|0
1671211200000|2022-12-16 17:20:00|194.34|191.74|194.81|192.21|196.22|193.62|194.15|191.55|0
1671211500000|2022-12-16 17:25:00|194.9|192.3|194.43|191.83|195.65|193.05|194.43|191.83|0
1671211800000|2022-12-16 17:30:00|194.52|191.92|194.14|191.54|195.18|192.58|194.05|191.45|0
1671212100000|2022-12-16 17:35:00|194.24|191.64|193.02|190.42|194.52|191.92|191.62|189.02|0
1671212400000|2022-12-16 17:40:00|193.3|190.7|196.12|193.52|196.12|193.52|193.3|190.7|0
1671212700000|2022-12-16 17:45:00|196.02|193.42|195.74|193.14|196.59|193.99|195.36|192.76|0
1671213000000|2022-12-16 17:50:00|195.83|193.23|197.63|195.03|197.72|195.12|195.83|193.23|0
1671213300000|2022-12-16 17:55:00|197.72|195.12|198.2|195.6|198.67|196.07|197.25|194.65|0
1671213600000|2022-12-16 18:00:00|198.1|195.5|197.91|195.31|198.58|195.98|197.05|194.45|0
1671213900000|2022-12-16 18:05:00|197.81|195.21|197.24|194.64|198.48|195.88|196.86|194.26|0
1671214200000|2022-12-16 18:10:00|197.43|194.83|197.33|194.73|197.71|195.11|196.48|193.88|0
1671214500000|2022-12-16 18:15:00|197.24|194.64|197.43|194.83|197.43|194.83|195.63|193.03|0
1671214800000|2022-12-16 18:20:00|197.52|194.92|197.52|194.92|197.9|195.3|197.04|194.44|0
1671215100000|2022-12-16 18:25:00|197.61|195.01|197.46|194.86|198.04|195.44|196.89|194.29|0
1671215400000|2022-12-16 18:30:00|197.55|194.95|195.46|192.86|197.84|195.24|194.99|192.39|0
1671215700000|2022-12-16 18:35:00|195.56|192.96|196.41|193.81|196.41|193.81|194.71|192.11|0
1671216000000|2022-12-16 18:40:00|196.31|193.71|195.65|193.05|196.79|194.19|195.46|192.86|0
1671216300000|2022-12-16 18:45:00|195.74|193.14|194.42|191.82|195.84|193.24|194.14|191.54|0
1671216600000|2022-12-16 18:50:00|194.51|191.91|195.41|192.81|196.02|193.42|194.42|191.82|0
1671216900000|2022-12-16 18:55:00|195.36|192.76|195.45|192.85|196.4|193.8|194.79|192.19|0
1671217200000|2022-12-16 19:00:00|195.55|192.95|195.17|192.57|195.93|193.33|194.51|191.91|0
1671217500000|2022-12-16 19:05:00|195.22|192.62|194.22|191.62|195.73|193.13|193.94|191.34|0
1671217800000|2022-12-16 19:10:00|194.32|191.72|192.25|189.65|194.32|191.72|192.07|189.47|0
1671218100000|2022-12-16 19:15:00|192.16|189.56|192.91|190.31|193.19|190.59|191.51|188.91|0
1671218400000|2022-12-16 19:20:00|192.81|190.21|194.31|191.71|195.16|192.56|192.72|190.12|0
1671218700000|2022-12-16 19:25:00|194.59|191.99|195.34|192.74|195.34|192.74|194.22|191.62|0
1671219000000|2022-12-16 19:30:00|195.44|192.84|196.95|194.35|197.33|194.73|195.06|192.46|0
1671219300000|2022-12-16 19:35:00|196.76|194.16|196|193.4|196.86|194.26|195.34|192.74|0
1671219600000|2022-12-16 19:40:00|196.1|193.5|195.81|193.21|196.1|193.5|195.24|192.64|0
1671219900000|2022-12-16 19:45:00|195.9|193.3|194.77|192.17|196.47|193.87|194.77|192.17|0
1671220200000|2022-12-16 19:50:00|194.67|192.07|190.54|187.94|194.86|192.26|190.36|187.76|0
1671220500000|2022-12-16 19:55:00|190.45|187.85|188.82|186.22|191.1|188.5|187.76|185.16|0
1671220800000|2022-12-16 20:00:00|188.87|186.27|189.14|186.54|189.24|186.64|187.57|184.97|0
1671221100000|2022-12-16 20:05:00|189.33|186.73|190.54|187.94|191|188.4|189.14|186.54|0
1671221400000|2022-12-16 20:10:00|190.63|188.03|186.28|183.68|190.82|188.22|186.19|183.59|0
1671221700000|2022-12-16 20:15:00|186.37|183.77|186.28|183.68|186.46|183.86|184.19|181.59|0
1671222000000|2022-12-16 20:20:00|186.46|183.86|185|182.4|186.92|184.32|184.73|182.13|0
1671222300000|2022-12-16 20:25:00|184.91|182.31|184.63|182.03|186.09|183.49|184.18|181.58|0
1671222600000|2022-12-16 20:30:00|184.36|181.76|182.82|180.22|184.36|181.76|181.83|179.23|0
1671222900000|2022-12-16 20:35:00|182.73|180.13|185.19|182.59|185.19|182.59|179.92|177.32|0
1671223200000|2022-12-16 20:40:00|185.1|182.5|186|183.4|186|183.4|183.84|181.24|0
1671223500000|2022-12-16 20:45:00|186.37|183.77|186.09|183.49|186.55|183.95|184.37|181.77|0
1671223800000|2022-12-16 20:50:00|186.27|183.67|186.91|184.31|189.29|186.69|186|183.4|0
1671224100000|2022-12-16 20:55:00|186.63|184.03|189.93|187.33|189.93|187.33|185.54|182.94|0
1671224400000|2022-12-16 21:00:00|190.02|187.42|191.74|189.14|193.37|190.77|189.65|187.05|0
1671224700000|2022-12-16 21:05:00|191.64|189.04|190.29|187.69|191.69|189.09|189.88|187.28|0
1671225000000|2022-12-16 21:10:00|190.2|187.6|191.96|189.36|191.96|189.36|190.11|187.51|0
1671412500000|2022-12-19 01:15:00|185.03|182.23|185.12|182.32|185.21|182.41|185.03|182.23|0
1671412800000|2022-12-19 01:20:00|185.21|182.41|184.93|182.13|185.48|182.68|184.93|182.13|0
1671413100000|2022-12-19 01:25:00|185.02|182.22|185.2|182.4|185.2|182.4|184.75|181.95|0
1671413400000|2022-12-19 01:30:00|185.11|182.31|184.61|181.81|185.11|182.31|184.57|181.77|0
1671413700000|2022-12-19 01:35:00|184.66|181.86|185.02|182.22|185.02|182.22|184.38|181.58|0
1671414000000|2022-12-19 01:40:00|184.97|182.17|185.01|182.21|185.29|182.49|184.74|181.94|0
1671414300000|2022-12-19 01:45:00|184.97|182.17|185.19|182.39|185.19|182.39|184.74|181.94|0
1671414600000|2022-12-19 01:50:00|185.15|182.35|185.74|182.94|185.74|182.94|185.15|182.35|0
1671414900000|2022-12-19 01:55:00|185.83|183.03|185.51|182.71|185.83|183.03|185.28|182.48|0
1671415200000|2022-12-19 02:00:00|185.55|182.75|185.46|182.66|185.64|182.84|185.01|182.21|0
1671415500000|2022-12-19 02:05:00|185.55|182.75|185.27|182.47|185.55|182.75|185.05|182.25|0
1671415800000|2022-12-19 02:10:00|185.23|182.43|185.64|182.84|185.82|183.02|185.18|182.38|0
1671416100000|2022-12-19 02:15:00|185.55|182.75|186.46|183.66|186.55|183.75|185.55|182.75|0
1671416400000|2022-12-19 02:20:00|186.55|183.75|186.54|183.74|186.73|183.93|186.36|183.56|0
1671416700000|2022-12-19 02:25:00|186.64|183.84|186.36|183.56|186.64|183.84|186.18|183.38|0
1671417000000|2022-12-19 02:30:00|186.45|183.65|186.27|183.47|186.45|183.65|186.08|183.28|0
1671417300000|2022-12-19 02:35:00|186.31|183.51|186.72|183.92|186.81|184.01|186.26|183.46|0
1671417600000|2022-12-19 02:40:00|186.63|183.83|186.72|183.92|186.81|184.01|186.54|183.74|0
1671417900000|2022-12-19 02:45:00|186.63|183.83|186.44|183.64|186.81|184.01|186.4|183.6|0
1671418200000|2022-12-19 02:50:00|186.35|183.55|186.26|183.46|186.35|183.55|185.98|183.18|0
1671418500000|2022-12-19 02:55:00|186.16|183.36|185.98|183.18|186.26|183.46|185.8|183|0
1671418800000|2022-12-19 03:00:00|185.89|183.09|185.79|182.99|185.98|183.18|185.7|182.9|0
1671419100000|2022-12-19 03:05:00|185.89|183.09|185.34|182.54|185.89|183.09|185.25|182.45|0
1671419400000|2022-12-19 03:10:00|185.25|182.45|185.56|182.76|185.56|182.76|185.15|182.35|0
1671419700000|2022-12-19 03:15:00|185.52|182.72|185.83|183.03|185.93|183.13|185.42|182.62|0
1671420000000|2022-12-19 03:20:00|185.79|182.99|186.06|183.26|186.15|183.35|185.7|182.9|0
1671420300000|2022-12-19 03:25:00|186.15|183.35|185.69|182.89|186.15|183.35|185.56|182.76|0
1671420600000|2022-12-19 03:30:00|185.6|182.8|186.05|183.25|186.05|183.25|185.6|182.8|0
1671420900000|2022-12-19 03:35:00|186.14|183.34|186.32|183.52|186.42|183.62|185.96|183.16|0
1671421200000|2022-12-19 03:40:00|186.28|183.48|186.05|183.25|186.28|183.48|186.01|183.21|0
1671421500000|2022-12-19 03:45:00|186.14|183.34|186.32|183.52|186.32|183.52|186.05|183.25|0
1671421800000|2022-12-19 03:50:00|186.28|183.48|185.86|183.06|186.28|183.48|185.86|183.06|0
1671422100000|2022-12-19 03:55:00|185.77|182.97|185.86|183.06|185.95|183.15|185.59|182.79|0
1671422400000|2022-12-19 04:00:00|185.95|183.15|185.67|182.87|185.95|183.15|185.49|182.69|0
1671422700000|2022-12-19 04:05:00|185.77|182.97|185.85|183.05|185.86|183.06|185.63|182.83|0
1671423000000|2022-12-19 04:10:00|185.95|183.15|185.94|183.14|186.04|183.24|185.85|183.05|0
1671423300000|2022-12-19 04:15:00|185.9|183.1|185.58|182.78|185.9|183.1|185.58|182.78|0
1671423600000|2022-12-19 04:20:00|185.71|182.91|185.66|182.86|185.76|182.96|185.57|182.77|0
1671423900000|2022-12-19 04:25:00|185.57|182.77|185.48|182.68|185.57|182.77|185.21|182.41|0
1671424200000|2022-12-19 04:30:00|185.57|182.77|185.48|182.68|185.57|182.77|185.3|182.5|0
1671424500000|2022-12-19 04:35:00|185.57|182.77|185.75|182.95|185.75|182.95|185.48|182.68|0
1671424800000|2022-12-19 04:40:00|185.84|183.04|185.65|182.85|185.84|183.04|185.47|182.67|0
1671425100000|2022-12-19 04:45:00|185.75|182.95|185.56|182.76|185.75|182.95|185.52|182.72|0
1671425400000|2022-12-19 04:50:00|185.52|182.72|185.56|182.76|185.56|182.76|185.38|182.58|0
1671425700000|2022-12-19 04:55:00|185.65|182.85|186.1|183.3|186.1|183.3|185.65|182.85|0
1671426000000|2022-12-19 05:00:00|186.29|183.49|186.28|183.48|186.29|183.49|185.92|183.12|0
1671426300000|2022-12-19 05:05:00|186.19|183.39|186.56|183.76|186.65|183.85|186.1|183.3|0
1671426600000|2022-12-19 05:10:00|186.46|183.66|187.19|184.39|187.47|184.67|186.46|183.66|0
1671426900000|2022-12-19 05:15:00|187.1|184.3|187.28|184.48|187.28|184.48|186.92|184.12|0
1671427200000|2022-12-19 05:20:00|187.37|184.57|187.46|184.66|187.56|184.76|187.19|184.39|0
1671427500000|2022-12-19 05:25:00|187.37|184.57|187.19|184.39|187.46|184.66|187.19|184.39|0
1671427800000|2022-12-19 05:30:00|187.23|184.43|188.19|185.39|188.19|185.39|186.96|184.16|0
1671428100000|2022-12-19 05:35:00|188.1|185.3|188.84|186.04|189.21|186.41|188.1|185.3|0
1671428400000|2022-12-19 05:40:00|188.79|185.99|188.56|185.76|188.93|186.13|188.38|185.58|0
1671428700000|2022-12-19 05:45:00|188.47|185.67|187.82|185.02|188.56|185.76|187.68|184.88|0
1671429000000|2022-12-19 05:50:00|187.73|184.93|188|185.2|188.05|185.25|187.64|184.84|0
1671429300000|2022-12-19 05:55:00|187.91|185.11|187.36|184.56|188.18|185.38|187.36|184.56|0
1671429600000|2022-12-19 06:00:00|187.54|184.74|186.99|184.19|187.54|184.74|186.71|183.91|0
1671429900000|2022-12-19 06:05:00|186.89|184.09|187.26|184.46|187.35|184.55|186.71|183.91|0
1671430200000|2022-12-19 06:10:00|187.17|184.37|186.75|183.95|187.35|184.55|186.75|183.95|0
1671430500000|2022-12-19 06:15:00|186.8|184|186.52|183.72|186.89|184.09|186.25|183.45|0
1671430800000|2022-12-19 06:20:00|186.48|183.68|186.52|183.72|186.52|183.72|186.15|183.35|0
1671431100000|2022-12-19 06:25:00|186.43|183.63|186.15|183.35|186.43|183.63|185.97|183.17|0
1671431400000|2022-12-19 06:30:00|186.24|183.44|186.33|183.53|186.42|183.62|186.06|183.26|0
1671431700000|2022-12-19 06:35:00|186.24|183.44|186.01|183.21|186.24|183.44|185.96|183.16|0
1671432000000|2022-12-19 06:40:00|186.05|183.25|186.33|183.53|186.42|183.62|185.96|183.16|0
1671432300000|2022-12-19 06:45:00|186.37|183.57|185.96|183.16|186.37|183.57|185.78|182.98|0
1671432600000|2022-12-19 06:50:00|186.01|183.21|186.09|183.29|186.23|183.43|185.96|183.16|0
1671432900000|2022-12-19 06:55:00|186.14|183.34|184.95|182.15|186.23|183.43|184.95|182.15|0
1671433200000|2022-12-19 07:00:00|185.04|182.24|185.5|182.7|185.77|182.97|184.68|181.88|0
1671433500000|2022-12-19 07:05:00|185.68|182.88|184.49|181.69|185.86|183.06|184.49|181.69|0
1671433800000|2022-12-19 07:10:00|184.58|181.78|184.49|181.69|184.81|182.01|184.27|181.47|0
1671434100000|2022-12-19 07:15:00|184.4|181.6|185.22|182.42|185.31|182.51|184.4|181.6|0
1671434400000|2022-12-19 07:20:00|185.17|182.37|185.21|182.41|185.22|182.42|184.76|181.96|0
1671434700000|2022-12-19 07:25:00|185.03|182.23|184.67|181.87|185.4|182.6|184.48|181.68|0
1671435000000|2022-12-19 07:30:00|184.57|181.77|185.12|182.32|185.21|182.41|184.57|181.77|0
1671435300000|2022-12-19 07:35:00|185.03|182.23|185.12|182.32|185.57|182.77|184.94|182.14|0
1671435600000|2022-12-19 07:40:00|185.07|182.27|185.11|182.31|185.21|182.41|184.84|182.04|0
1671435900000|2022-12-19 07:45:00|185.2|182.4|185.57|182.77|185.8|183|185.11|182.31|0
1671436200000|2022-12-19 07:50:00|185.48|182.68|185.2|182.4|185.48|182.68|184.84|182.04|0
1671436500000|2022-12-19 07:55:00|185.16|182.36|185.02|182.22|185.2|182.4|184.56|181.76|0
1671436800000|2022-12-19 08:00:00|185.38|182.58|183.29|180.49|185.38|182.58|183.02|180.22|0
1671437100000|2022-12-19 08:05:00|183.23|180.63|182.46|179.86|183.46|180.86|182.28|179.68|0
1671437400000|2022-12-19 08:10:00|182.28|179.68|181.02|178.42|182.28|179.68|180.76|178.16|0
1671437700000|2022-12-19 08:15:00|181.07|178.47|180.89|178.29|181.56|178.96|180.66|178.06|0
1671438000000|2022-12-19 08:20:00|180.8|178.2|180.93|178.33|181.2|178.6|179.95|177.35|0
1671438300000|2022-12-19 08:25:00|181.02|178.42|181.55|178.95|181.55|178.95|180.66|178.06|0
1671438600000|2022-12-19 08:30:00|181.6|179|182.45|179.85|182.54|179.94|181.6|179|0
1671438900000|2022-12-19 08:35:00|182.36|179.76|182.54|179.94|182.81|180.21|182.09|179.49|0
1671439200000|2022-12-19 08:40:00|182.36|179.76|181.82|179.22|182.45|179.85|181.32|178.72|0
1671439500000|2022-12-19 08:45:00|181.91|179.31|181.59|178.99|182.4|179.8|181.59|178.99|0
1671439800000|2022-12-19 08:50:00|181.54|178.94|181.54|178.94|181.99|179.39|181.36|178.76|0
1671440100000|2022-12-19 08:55:00|181.63|179.03|181.9|179.3|182.44|179.84|181.59|178.99|0
1671440400000|2022-12-19 09:00:00|182.04|179.44|182.44|179.84|182.53|179.93|181.05|178.45|0
1671440700000|2022-12-19 09:05:00|182.53|179.93|181.58|178.98|182.62|180.02|181.44|178.84|0
1671441000000|2022-12-19 09:10:00|181.62|179.02|182.16|179.56|182.25|179.65|181.35|178.75|0
1671441300000|2022-12-19 09:15:00|182.07|179.47|180.77|178.17|182.16|179.56|180.54|177.94|0
1671441600000|2022-12-19 09:20:00|180.81|178.21|180.72|178.12|180.9|178.3|180.45|177.85|0
1671441900000|2022-12-19 09:25:00|180.81|178.21|181.34|178.74|181.43|178.83|180.36|177.76|0
1671442200000|2022-12-19 09:30:00|181.25|178.65|181.7|179.1|181.88|179.28|181.08|178.48|0
1671442500000|2022-12-19 09:35:00|181.66|179.06|182.06|179.46|182.06|179.46|181.07|178.47|0
1671442800000|2022-12-19 09:40:00|182.15|179.55|182.69|180.09|183.32|180.72|182.15|179.55|0
1671443100000|2022-12-19 09:45:00|182.73|180.13|182.87|180.27|183.46|180.86|182.6|180|0
1671443400000|2022-12-19 09:50:00|182.91|180.31|182.41|179.81|183.05|180.45|182.05|179.45|0
1671443700000|2022-12-19 09:55:00|182.5|179.9|183.31|180.71|183.31|180.71|182.41|179.81|0
1671444000000|2022-12-19 10:00:00|183.27|180.67|182.95|180.35|183.31|180.71|182.68|180.08|0
1671444300000|2022-12-19 10:05:00|183.13|180.53|183.4|180.8|183.49|180.89|182.95|180.35|0
1671444600000|2022-12-19 10:10:00|183.49|180.89|182.13|179.53|183.49|180.89|182.04|179.44|0
1671444900000|2022-12-19 10:15:00|182.04|179.44|180.69|178.09|182.04|179.44|180.42|177.82|0
1671445200000|2022-12-19 10:20:00|180.6|178|180.51|177.91|180.6|178|179.89|177.29|0
1671445500000|2022-12-19 10:25:00|180.56|177.96|180.78|178.18|181.23|178.63|180.51|177.91|0
1671445800000|2022-12-19 10:30:00|180.69|178.09|181.09|178.49|181.13|178.53|180.47|177.87|0
1671446100000|2022-12-19 10:35:00|181|178.4|180.73|178.13|181.13|178.53|180.73|178.13|0
1671446400000|2022-12-19 10:40:00|180.68|178.08|180.41|177.81|180.68|178.08|179.92|177.32|0
1671446700000|2022-12-19 10:45:00|180.46|177.86|180.41|177.81|180.95|178.35|180.32|177.72|0
1671447000000|2022-12-19 10:50:00|180.32|177.72|180.86|178.26|180.95|178.35|180.32|177.72|0
1671447300000|2022-12-19 10:55:00|180.81|178.21|181.39|178.79|181.57|178.97|180.72|178.12|0
1671447600000|2022-12-19 11:00:00|181.48|178.88|182.29|179.69|182.29|179.69|181.35|178.75|0
1671447900000|2022-12-19 11:05:00|182.24|179.64|181.66|179.06|182.38|179.78|181.57|178.97|0
1671448200000|2022-12-19 11:10:00|181.7|179.1|182.01|179.41|182.01|179.41|181.57|178.97|0
1671448500000|2022-12-19 11:15:00|182.1|179.5|181.83|179.23|182.37|179.77|181.79|179.19|0
1671448800000|2022-12-19 11:20:00|181.79|179.19|181.56|178.96|181.92|179.32|181.47|178.87|0
1671449100000|2022-12-19 11:25:00|181.52|178.92|181.65|179.05|182.1|179.5|181.51|178.91|0
1671449400000|2022-12-19 11:30:00|181.69|179.09|182.54|179.94|182.54|179.94|181.6|179|0
1671449700000|2022-12-19 11:35:00|182.45|179.85|182.81|180.21|182.99|180.39|182.27|179.67|0
1671450000000|2022-12-19 11:40:00|182.77|180.17|183.22|180.62|183.53|180.93|182.77|180.17|0
1671450300000|2022-12-19 11:45:00|183.26|180.66|183.98|181.38|184.44|181.84|183.26|180.66|0
1671450600000|2022-12-19 11:50:00|183.94|181.34|183.44|180.84|184.12|181.52|183.08|180.48|0
1671450900000|2022-12-19 11:55:00|183.53|180.93|182.98|180.38|183.67|181.07|182.98|180.38|0
1671451200000|2022-12-19 12:00:00|182.94|180.34|183.07|180.47|183.43|180.83|182.94|180.34|0
1671451500000|2022-12-19 12:05:00|183.16|180.56|183.98|181.38|184.2|181.6|182.8|180.2|0
1671451800000|2022-12-19 12:10:00|184.07|181.47|183.16|180.56|184.16|181.56|183.07|180.47|0
1671452100000|2022-12-19 12:15:00|183.02|180.42|183.02|180.42|183.25|180.65|182.52|179.92|0
1671452400000|2022-12-19 12:20:00|182.97|180.37|182.61|180.01|183.15|180.55|182.43|179.83|0
1671452700000|2022-12-19 12:25:00|182.57|179.97|183.06|180.46|183.06|180.46|182.16|179.56|0
1671453000000|2022-12-19 12:30:00|182.97|180.37|182.7|180.1|183.6|181|182.61|180.01|0
1671453300000|2022-12-19 12:35:00|182.51|179.91|182.24|179.64|182.79|180.19|182.06|179.46|0
1671453600000|2022-12-19 12:40:00|182.33|179.73|182.69|180.09|182.78|180.18|182.24|179.64|0
1671453900000|2022-12-19 12:45:00|182.87|180.27|181.88|179.28|183.01|180.41|181.88|179.28|0
1671454200000|2022-12-19 12:50:00|181.97|179.37|182.46|179.86|182.51|179.91|181.7|179.1|0
1671454500000|2022-12-19 12:55:00|182.51|179.91|182.77|180.17|182.77|180.17|181.96|179.36|0
1671454800000|2022-12-19 13:00:00|182.86|180.26|182.46|179.86|182.95|180.35|182.37|179.77|0
1671455100000|2022-12-19 13:05:00|182.41|179.81|182.77|180.17|183.13|180.53|182.23|179.63|0
1671455400000|2022-12-19 13:10:00|182.82|180.22|184.35|181.75|184.49|181.89|182.73|180.13|0
1671455700000|2022-12-19 13:15:00|184.4|181.8|184.81|182.21|184.94|182.34|184.17|181.57|0
1671456000000|2022-12-19 13:20:00|184.76|182.16|185.4|182.8|185.49|182.89|184.58|181.98|0
1671456300000|2022-12-19 13:25:00|185.49|182.89|185.3|182.7|185.49|182.89|184.94|182.34|0
1671456600000|2022-12-19 13:30:00|185.26|182.66|185.85|183.25|185.85|183.25|185.21|182.61|0
1671456900000|2022-12-19 13:35:00|186.03|183.43|186.49|183.89|187.04|184.44|185.94|183.34|0
1671457200000|2022-12-19 13:40:00|186.4|183.8|186.48|183.88|186.95|184.35|185.94|183.34|0
1671457500000|2022-12-19 13:45:00|186.44|183.84|186.94|184.34|186.94|184.34|186.3|183.7|0
1671457800000|2022-12-19 13:50:00|186.99|184.39|186.9|184.3|187.17|184.57|186.48|183.88|0
1671458100000|2022-12-19 13:55:00|186.94|184.34|186.94|184.34|187.22|184.62|186.66|184.06|0
1671458400000|2022-12-19 14:00:00|187.03|184.43|186.02|183.42|187.03|184.43|186.02|183.42|0
1671458700000|2022-12-19 14:05:00|186.06|183.46|186.29|183.69|186.38|183.78|185.47|182.87|0
1671459000000|2022-12-19 14:10:00|186.34|183.74|187.67|185.07|187.67|185.07|186.29|183.69|0
1671459300000|2022-12-19 14:15:00|187.57|184.97|187.2|184.6|187.76|185.16|186.74|184.14|0
1671459600000|2022-12-19 14:20:00|187.3|184.7|186.74|184.14|187.39|184.79|186.65|184.05|0
1671459900000|2022-12-19 14:25:00|187.02|184.42|186.83|184.23|187.2|184.6|186.19|183.59|0
1671460200000|2022-12-19 14:30:00|186.74|184.14|188.49|185.89|189.05|186.45|184.64|182.04|0
1671460500000|2022-12-19 14:35:00|188.21|185.61|186.09|183.49|189.05|186.45|185.17|182.57|0
1671460800000|2022-12-19 14:40:00|186.27|183.67|187.56|184.96|188.67|186.07|185.81|183.21|0
1671461100000|2022-12-19 14:45:00|187.47|184.87|191|188.4|191.52|188.92|187.28|184.68|0
1671461400000|2022-12-19 14:50:00|190.62|188.02|190|187.4|192.36|189.76|189.63|187.03|0
1671461700000|2022-12-19 14:55:00|190.1|187.5|189.44|186.84|191.22|188.62|189.44|186.84|0
1671462000000|2022-12-19 15:00:00|189.35|186.75|190.56|187.96|191.03|188.43|189.25|186.65|0
1671462300000|2022-12-19 15:05:00|190.75|188.15|190.56|187.96|191.69|189.09|190.56|187.96|0
1671462600000|2022-12-19 15:10:00|190.75|188.15|188.31|185.71|190.75|188.15|188.03|185.43|0
1671462900000|2022-12-19 15:15:00|188.41|185.81|187.94|185.34|189.43|186.83|187.66|185.06|0
1671463200000|2022-12-19 15:20:00|187.85|185.25|184.67|182.07|187.94|185.34|184.4|181.8|0
1671463500000|2022-12-19 15:25:00|184.77|182.17|184.58|181.98|185.41|182.81|184.3|181.7|0
1671463800000|2022-12-19 15:30:00|184.49|181.89|186.33|183.73|186.79|184.19|184.49|181.89|0
1671464100000|2022-12-19 15:35:00|186.23|183.63|188.55|185.95|188.55|185.95|185.96|183.36|0
1671464400000|2022-12-19 15:40:00|188.65|186.05|188.36|185.76|188.93|186.33|187.62|185.02|0
1671464700000|2022-12-19 15:45:00|188.27|185.67|187.9|185.3|188.64|186.04|187.43|184.83|0
1671465000000|2022-12-19 15:50:00|187.8|185.2|190|187.4|190.23|187.63|187.8|185.2|0
1671465300000|2022-12-19 15:55:00|190.04|187.44|191.27|188.67|191.27|188.67|189.67|187.07|0
1671465600000|2022-12-19 16:00:00|191.36|188.76|192.87|190.27|193.35|190.75|191.36|188.76|0
1671465900000|2022-12-19 16:05:00|192.78|190.18|192.02|189.42|193.06|190.46|191.92|189.32|0
1671466200000|2022-12-19 16:10:00|192.11|189.51|192.94|190.34|193.15|190.55|190.22|187.62|0
1671466500000|2022-12-19 16:15:00|192.84|190.24|191.14|188.54|193.22|190.62|191.04|188.44|0
1671466800000|2022-12-19 16:20:00|191.04|188.44|191.14|188.54|192.84|190.24|190.67|188.07|0
1671467100000|2022-12-19 16:25:00|191.04|188.44|190.76|188.16|192.74|190.14|190.47|187.87|0
1671467400000|2022-12-19 16:30:00|190.85|188.25|192.72|190.12|193.89|191.29|190.76|188.16|0
1671467700000|2022-12-19 16:35:00|192.81|190.21|193.1|190.5|193.58|190.98|192.62|190.02|0
1671468000000|2022-12-19 16:40:00|193.19|190.59|192.81|190.21|194.73|192.13|192.71|190.11|0
1671468300000|2022-12-19 16:45:00|192.9|190.3|191.66|189.06|193|190.4|191.57|188.97|0
1671468600000|2022-12-19 16:50:00|191.57|188.97|191.57|188.97|192.42|189.82|191.28|188.68|0
1671468900000|2022-12-19 16:55:00|191.85|189.25|192.71|190.11|193.09|190.49|191.57|188.97|0
1671469200000|2022-12-19 17:00:00|192.61|190.01|190.9|188.3|192.71|190.11|190.42|187.82|0
1671469500000|2022-12-19 17:05:00|190.99|188.39|190.7|188.1|191.56|188.96|189.95|187.35|0
1671469800000|2022-12-19 17:10:00|190.61|188.01|188.72|186.12|191.46|188.86|188.72|186.12|0
1671470100000|2022-12-19 17:15:00|188.81|186.21|189.19|186.59|189.85|187.25|188.53|185.93|0
1671470400000|2022-12-19 17:20:00|189.28|186.68|190.51|187.91|190.61|188.01|189.1|186.5|0
1671470700000|2022-12-19 17:25:00|190.8|188.2|191.37|188.77|191.56|188.96|190.42|187.82|0
1671471000000|2022-12-19 17:30:00|191.46|188.86|192.13|189.53|192.32|189.72|191.18|188.58|0
1671471300000|2022-12-19 17:35:00|192.03|189.43|190.89|188.29|192.03|189.43|190.32|187.72|0
1671471600000|2022-12-19 17:40:00|190.98|188.38|190.62|188.02|191.27|188.67|190.04|187.44|0
1671471900000|2022-12-19 17:45:00|190.81|188.21|189.01|186.41|191.01|188.41|188.63|186.03|0
1671472200000|2022-12-19 17:50:00|188.91|186.31|188.82|186.22|189.1|186.5|188.15|185.55|0
1671472500000|2022-12-19 17:55:00|189|186.4|189.19|186.59|189.76|187.16|188.81|186.21|0
1671472800000|2022-12-19 18:00:00|189|186.4|189|186.4|189.95|187.35|188.62|186.02|0
1671473100000|2022-12-19 18:05:00|188.91|186.31|190.71|188.11|190.9|188.3|188.62|186.02|0
1671473400000|2022-12-19 18:10:00|190.61|188.01|189.28|186.68|190.61|188.01|189|186.4|0
1671473700000|2022-12-19 18:15:00|189.18|186.58|189.85|187.25|190.42|187.82|189.18|186.58|0
1671474000000|2022-12-19 18:20:00|189.75|187.15|188.8|186.2|189.94|187.34|188.42|185.82|0
1671474300000|2022-12-19 18:25:00|188.71|186.11|190.41|187.81|190.89|188.29|188.04|185.44|0
1671474600000|2022-12-19 18:30:00|190.6|188|191.84|189.24|191.94|189.34|190.03|187.43|0
1671474900000|2022-12-19 18:35:00|191.94|189.34|191.55|188.95|192.7|190.1|191.17|188.57|0
1671475200000|2022-12-19 18:40:00|191.46|188.86|194.9|192.3|195.09|192.49|191.22|188.62|0
1671475500000|2022-12-19 18:45:00|194.99|192.39|194.8|192.2|195.57|192.97|194.51|191.91|0
1671475800000|2022-12-19 18:50:00|194.89|192.29|194.99|192.39|195.38|192.78|194.22|191.62|0
1671476100000|2022-12-19 18:55:00|194.89|192.29|196.05|193.45|196.44|193.84|194.89|192.29|0
1671476400000|2022-12-19 19:00:00|196.34|193.74|199.07|196.47|199.17|196.57|195.86|193.26|0
1671476700000|2022-12-19 19:05:00|199.17|196.57|197.38|194.78|199.17|196.57|195.01|192.41|0
1671477000000|2022-12-19 19:10:00|197.28|194.68|198.16|195.56|198.45|195.85|196.75|194.15|0
1671477300000|2022-12-19 19:15:00|198.26|195.66|199.23|196.63|199.23|196.63|197.67|195.07|0
1671477600000|2022-12-19 19:20:00|199.43|196.83|200.12|197.52|200.22|197.62|197.76|195.16|0
1671477900000|2022-12-19 19:25:00|200.02|197.42|201.1|198.5|201.1|198.5|199.33|196.73|0
1671478200000|2022-12-19 19:30:00|201|198.4|199.42|196.82|201.1|198.5|199.33|196.73|0
1671478500000|2022-12-19 19:35:00|199.52|196.92|199.04|196.44|200.22|197.62|198.84|196.24|0
1671478800000|2022-12-19 19:40:00|199.14|196.54|199.43|196.83|200.91|198.31|199.14|196.54|0
1671479100000|2022-12-19 19:45:00|199.23|196.63|199.72|197.12|200.02|197.42|197.18|194.58|0
1671479400000|2022-12-19 19:50:00|199.92|197.32|201.6|199|202|199.4|199.82|197.22|0
1671479700000|2022-12-19 19:55:00|201.4|198.8|200.21|197.61|201.7|199.1|199.92|197.32|0
1671480000000|2022-12-19 20:00:00|200.31|197.71|201.5|198.9|202|199.4|200.21|197.61|0
1671480300000|2022-12-19 20:05:00|201.6|199|200.5|197.9|201.99|199.39|200.5|197.9|0
1671480600000|2022-12-19 20:10:00|200.6|198|201.2|198.6|201.29|198.69|199.62|197.02|0
1671480900000|2022-12-19 20:15:00|201.29|198.69|199.91|197.31|201.29|198.69|199.32|196.72|0
1671481200000|2022-12-19 20:20:00|199.81|197.21|199.81|197.21|201.09|198.49|199.41|196.81|0
1671481500000|2022-12-19 20:25:00|199.9|197.3|200.1|197.5|200.3|197.7|198.92|196.32|0
1671481800000|2022-12-19 20:30:00|200.3|197.7|198.62|196.02|200.3|197.7|198.13|195.53|0
1671482100000|2022-12-19 20:35:00|198.92|196.32|199.8|197.2|199.9|197.3|197.54|194.94|0
1671482400000|2022-12-19 20:40:00|199.9|197.3|199.21|196.61|201.08|198.48|198.91|196.31|0
1671482700000|2022-12-19 20:45:00|199.5|196.9|199.07|196.47|199.5|196.9|197.05|194.45|0
1671483000000|2022-12-19 20:50:00|198.67|196.07|196.82|194.22|198.67|196.07|196.82|194.22|0
1671483300000|2022-12-19 20:55:00|197.01|194.41|196.14|193.54|197.21|194.61|194.88|192.28|0
1671483600000|2022-12-19 21:00:00|196.24|193.64|197.22|194.62|197.22|194.62|195.95|193.35|0
1671483900000|2022-12-19 21:05:00|197.32|194.72|196.54|193.94|197.61|195.01|196.54|193.94|0
1671484200000|2022-12-19 21:10:00|196.63|194.03|197.9|195.3|197.99|195.39|196.44|193.84|0
1671484500000|2022-12-19 21:15:00|198|195.2|198.09|195.29|198.19|195.39|197.6|194.8|0
1671484800000|2022-12-19 21:20:00|197.99|195.19|197.99|195.19|198.04|195.24|197.7|194.9|0
1671485100000|2022-12-19 21:25:00|198.04|195.24|198.18|195.38|198.28|195.48|197.99|195.19|0
1671485400000|2022-12-19 21:30:00|198.28|195.48|197.99|195.19|198.28|195.48|197.79|194.99|0
1671485700000|2022-12-19 21:35:00|197.89|195.09|197.79|194.99|198.38|195.58|197.79|194.99|0
1671486000000|2022-12-19 21:40:00|197.69|194.89|197.98|195.18|198.37|195.57|197.4|194.6|0
1671486300000|2022-12-19 21:45:00|197.93|195.13|198.27|195.47|198.37|195.57|197.84|195.04|0
1671486600000|2022-12-19 21:50:00|198.17|195.37|197.88|195.08|198.27|195.47|197.68|194.88|0
1671486900000|2022-12-19 21:55:00|197.78|194.98|197.54|194.74|197.98|195.18|197.44|194.64|0
1671487200000|2022-12-19 22:00:00|197.35|194.55|197.5|194.7|197.5|194.7|197.35|194.55|0
1671487500000|2022-12-19 22:05:00|197.47|194.67|197.47|194.67|197.51|194.71|197.45|194.65|0
1671487800000|2022-12-19 22:10:00|197.45|194.65|197.39|194.59|197.45|194.65|197.39|194.59|0
1671488100000|2022-12-19 22:15:00|197.35|194.55|197.46|194.66|197.49|194.69|197.3|194.5|0
1671488400000|2022-12-19 22:20:00|197.43|194.63|197.5|194.7|197.5|194.7|197.39|194.59|0
1671488700000|2022-12-19 22:25:00|197.49|194.69|197.41|194.61|197.5|194.7|197.41|194.61|0
1671489000000|2022-12-19 22:30:00|197.44|194.64|197.38|194.58|197.46|194.66|197.34|194.54|0
1671489300000|2022-12-19 22:35:00|197.4|194.6|197.41|194.61|197.41|194.61|197.31|194.51|0
1671489600000|2022-12-19 22:40:00|197.33|194.53|197.35|194.55|197.35|194.55|197.29|194.49|0
1671489900000|2022-12-19 22:45:00|197.33|194.53|197.33|194.53|197.36|194.56|197.29|194.49|0
1671490200000|2022-12-19 22:50:00|197.31|194.51|197.47|194.67|197.59|194.79|197.31|194.51|0
1671490500000|2022-12-19 22:55:00|197.46|194.66|197.5|194.7|197.51|194.71|197.34|194.54|0
1671490800000|2022-12-19 23:00:00|196.92|194.12|196.19|193.39|197.22|194.42|196.15|193.35|0
1671491100000|2022-12-19 23:05:00|196.1|193.3|196.38|193.58|196.77|193.97|196.1|193.3|0
1671491400000|2022-12-19 23:10:00|196.19|193.39|196.19|193.39|196.48|193.68|195.99|193.19|0
1671491700000|2022-12-19 23:15:00|196.28|193.48|195.51|192.71|196.28|193.48|195.41|192.61|0
1671492000000|2022-12-19 23:20:00|195.46|192.66|195.12|192.32|195.46|192.66|194.93|192.13|0
1671492300000|2022-12-19 23:25:00|195.02|192.22|195.12|192.32|195.22|192.42|194.83|192.03|0
1671492600000|2022-12-19 23:30:00|195.02|192.22|194.54|191.74|195.02|192.22|194.44|191.64|0
1671492900000|2022-12-19 23:35:00|194.44|191.64|194.34|191.54|194.82|192.02|194.05|191.25|0
1671493200000|2022-12-19 23:40:00|194.3|191.5|194.34|191.54|194.53|191.73|194.24|191.44|0
1671493500000|2022-12-19 23:45:00|194.24|191.44|193.28|190.48|194.24|191.44|193.19|190.39|0
1671493800000|2022-12-19 23:50:00|193.38|190.58|193.66|190.86|193.85|191.05|193.18|190.38|0
1671494100000|2022-12-19 23:55:00|193.76|190.96|193.76|190.96|194.24|191.44|193.66|190.86|0
1671494400000|2022-12-20 00:00:00|193.85|191.05|194.14|191.34|194.43|191.63|193.85|191.05|0
1671494700000|2022-12-20 00:05:00|194.23|191.43|194.04|191.24|194.62|191.82|193.94|191.14|0
1671495000000|2022-12-20 00:10:00|193.99|191.19|194.42|191.62|194.61|191.81|193.65|190.85|0
1671495300000|2022-12-20 00:15:00|194.47|191.67|194.03|191.23|194.52|191.72|194.03|191.23|0
1671495600000|2022-12-20 00:20:00|193.99|191.19|193.94|191.14|194.03|191.23|193.55|190.75|0
1671495900000|2022-12-20 00:25:00|193.84|191.04|194.41|191.61|194.51|191.71|193.84|191.04|0
1671496200000|2022-12-20 00:30:00|194.46|191.66|194.6|191.8|194.6|191.8|194.12|191.32|0
1671496500000|2022-12-20 00:35:00|194.7|191.9|194.79|191.99|194.8|192|194.41|191.61|0
1671496800000|2022-12-20 00:40:00|194.89|192.09|194.6|191.8|194.89|192.09|194.6|191.8|0
1671497100000|2022-12-20 00:45:00|194.5|191.7|194.17|191.37|194.5|191.7|194.17|191.37|0
1671497400000|2022-12-20 00:50:00|194.21|191.41|193.35|190.55|194.5|191.7|193.25|190.45|0
1671497700000|2022-12-20 00:55:00|193.3|190.5|193.34|190.54|193.54|190.74|193.06|190.26|0
1671498000000|2022-12-20 01:00:00|193.53|190.73|193.39|190.59|193.73|190.93|193.15|190.35|0
1671498300000|2022-12-20 01:05:00|193.44|190.64|193.34|190.54|193.63|190.83|193.15|190.35|0
1671498600000|2022-12-20 01:10:00|193.24|190.44|193.19|190.39|193.53|190.73|192.86|190.06|0
1671498900000|2022-12-20 01:15:00|193.14|190.34|193.14|190.34|193.53|190.73|192.95|190.15|0
1671499200000|2022-12-20 01:20:00|193.24|190.44|192.95|190.15|193.29|190.49|192.47|189.67|0
1671499500000|2022-12-20 01:25:00|192.85|190.05|192.85|190.05|193.04|190.24|192.85|190.05|0
1671499800000|2022-12-20 01:30:00|192.95|190.15|192.56|189.76|192.95|190.15|192.37|189.57|0
1671500100000|2022-12-20 01:35:00|192.47|189.67|193.52|190.72|193.52|190.72|192.46|189.66|0
1671500400000|2022-12-20 01:40:00|193.42|190.62|193.51|190.71|193.71|190.91|193.32|190.52|0
1671500700000|2022-12-20 01:45:00|193.42|190.62|193.89|191.09|193.99|191.19|193.42|190.62|0
1671501000000|2022-12-20 01:50:00|193.8|191|193.32|190.52|193.8|191|193.13|190.33|0
1671501300000|2022-12-20 01:55:00|193.27|190.47|192.64|189.84|193.41|190.61|192.64|189.84|0
1671501600000|2022-12-20 02:00:00|192.74|189.94|192.55|189.75|192.84|190.04|192.36|189.56|0
1671501900000|2022-12-20 02:05:00|192.6|189.8|193.12|190.32|193.5|190.7|192.55|189.75|0
1671502200000|2022-12-20 02:10:00|193.02|190.22|193.64|190.84|193.79|190.99|193.02|190.22|0
1671502500000|2022-12-20 02:15:00|193.69|190.89|193.5|190.7|193.69|190.89|193.21|190.41|0
1671502800000|2022-12-20 02:20:00|193.59|190.79|193.16|190.36|193.59|190.79|192.92|190.12|0
1671503100000|2022-12-20 02:25:00|193.21|190.41|194.07|191.27|194.16|191.36|193.21|190.41|0
1671503400000|2022-12-20 02:30:00|194.02|191.22|193.87|191.07|194.26|191.46|193.68|190.88|0
1671503700000|2022-12-20 02:35:00|193.97|191.17|193.49|190.69|194.06|191.26|193.29|190.49|0
1671504000000|2022-12-20 02:40:00|193.58|190.78|194.11|191.31|194.11|191.31|193.58|190.78|0
1671504300000|2022-12-20 02:45:00|194.06|191.26|193.39|190.59|194.06|191.26|193.29|190.49|0
1671504600000|2022-12-20 02:50:00|193.44|190.64|193.96|191.16|193.96|191.16|193.29|190.49|0
1671504900000|2022-12-20 02:55:00|193.86|191.06|193.38|190.58|193.86|191.06|193.38|190.58|0
1671505200000|2022-12-20 03:00:00|193.28|190.48|197.05|194.25|198.12|195.32|193|190.2|0
1671505500000|2022-12-20 03:05:00|197|194.2|202.45|199.65|202.55|199.75|197|194.2|0
1671505800000|2022-12-20 03:10:00|202.25|199.45|204.84|202.04|205.75|202.95|201.95|199.15|0
1671506100000|2022-12-20 03:15:00|204.94|202.14|206.65|203.85|207.25|204.45|203.34|200.54|0
1671506400000|2022-12-20 03:20:00|206.95|204.15|205.04|202.24|206.95|204.15|204.24|201.44|0
1671506700000|2022-12-20 03:25:00|205.19|202.39|205.23|202.43|205.84|203.04|204.43|201.63|0
1671507000000|2022-12-20 03:30:00|204.53|201.73|205.69|202.89|206.44|203.64|204.53|201.73|0
1671507300000|2022-12-20 03:35:00|205.63|202.83|204.38|201.58|205.63|202.83|203.53|200.73|0
1671507600000|2022-12-20 03:40:00|204.33|201.53|207.04|204.24|207.04|204.24|203.93|201.13|0
1671507900000|2022-12-20 03:45:00|207.95|205.15|207.54|204.74|208.61|205.81|207.14|204.34|0
1671508200000|2022-12-20 03:50:00|207.44|204.64|206.83|204.03|207.64|204.84|206.13|203.33|0
1671508500000|2022-12-20 03:55:00|206.93|204.13|207.54|204.74|207.64|204.84|206.48|203.68|0
1671508800000|2022-12-20 04:00:00|207.64|204.84|209.36|206.56|209.87|207.07|206.83|204.03|0
1671509100000|2022-12-20 04:05:00|209.26|206.46|209.57|206.77|211|208.2|209.26|206.46|0
1671509400000|2022-12-20 04:10:00|209.36|206.56|208.44|205.64|209.46|206.66|208.04|205.24|0
1671509700000|2022-12-20 04:15:00|208.34|205.54|209.25|206.45|209.97|207.17|208.24|205.44|0
1671510000000|2022-12-20 04:20:00|209.15|206.35|209.56|206.76|209.56|206.76|208.09|205.29|0
1671510300000|2022-12-20 04:25:00|209.35|206.55|209.76|206.96|209.96|207.16|208.74|205.94|0
1671510600000|2022-12-20 04:30:00|209.86|207.06|208.79|205.99|210.68|207.88|208.59|205.79|0
1671510900000|2022-12-20 04:35:00|208.84|206.04|208.84|206.04|209.25|206.45|208.23|205.43|0
1671511200000|2022-12-20 04:40:00|208.74|205.94|208.94|206.14|209.35|206.55|208.33|205.53|0
1671511500000|2022-12-20 04:45:00|208.84|206.04|209.44|206.64|209.85|207.05|208.63|205.83|0
1671511800000|2022-12-20 04:50:00|209.34|206.54|208.83|206.03|209.34|206.54|208.83|206.03|0
1671512100000|2022-12-20 04:55:00|208.73|205.93|208.42|205.62|209.03|206.23|208.42|205.62|0
1671512400000|2022-12-20 05:00:00|208.52|205.72|208.52|205.72|208.88|206.08|208.32|205.52|0
1671512700000|2022-12-20 05:05:00|208.62|205.82|207.66|204.86|208.93|206.13|207.2|204.4|0
1671513000000|2022-12-20 05:10:00|207.71|204.91|210.15|207.35|210.3|207.5|207.61|204.81|0
1671513300000|2022-12-20 05:15:00|210.3|207.5|211.31|208.51|211.41|208.61|210.15|207.35|0
1671513600000|2022-12-20 05:20:00|211.41|208.61|212.64|209.84|213.05|210.25|211.31|208.51|0
1671513900000|2022-12-20 05:25:00|212.54|209.74|213.3|210.5|213.56|210.76|212.43|209.63|0
1671514200000|2022-12-20 05:30:00|213.46|210.66|214.28|211.48|214.28|211.48|213.35|210.55|0
1671514500000|2022-12-20 05:35:00|214.17|211.37|213.86|211.06|214.38|211.58|213.76|210.96|0
1671514800000|2022-12-20 05:40:00|213.92|211.12|212.83|210.03|213.96|211.16|212.83|210.03|0
1671515100000|2022-12-20 05:45:00|212.63|209.83|211.91|209.11|213.14|210.34|211.81|209.01|0
1671515400000|2022-12-20 05:50:00|211.86|209.06|211.3|208.5|212.01|209.21|211.09|208.29|0
1671515700000|2022-12-20 05:55:00|211.35|208.55|210.78|207.98|212.16|209.36|210.68|207.88|0
1671516000000|2022-12-20 06:00:00|210.89|208.09|211.39|208.59|211.8|209|210.89|208.09|0
1671516300000|2022-12-20 06:05:00|211.34|208.54|210.68|207.88|211.49|208.69|210.58|207.78|0
1671516600000|2022-12-20 06:10:00|210.58|207.78|210.98|208.18|211.18|208.38|210.57|207.77|0
1671516900000|2022-12-20 06:15:00|210.88|208.08|210.46|207.66|211.49|208.69|210.46|207.66|0
1671517200000|2022-12-20 06:20:00|210.41|207.61|210.35|207.55|211.07|208.27|210.35|207.55|0
1671517500000|2022-12-20 06:25:00|210.45|207.65|210.15|207.35|210.55|207.75|210.04|207.24|0
1671517800000|2022-12-20 06:30:00|210.1|207.3|208.95|206.15|210.25|207.45|208.9|206.1|0
1671518100000|2022-12-20 06:35:00|208.69|205.89|208.03|205.23|208.69|205.89|207.48|204.68|0
1671518400000|2022-12-20 06:40:00|208.08|205.28|207.47|204.67|208.28|205.48|207.47|204.67|0
1671518700000|2022-12-20 06:45:00|207.43|204.63|207.02|204.22|207.88|205.08|206.77|203.97|0
1671519000000|2022-12-20 06:50:00|207.07|204.27|206.56|203.76|207.07|204.27|206.56|203.76|0
1671519300000|2022-12-20 06:55:00|206.46|203.66|207.26|204.46|207.37|204.57|206.36|203.56|0
1671519600000|2022-12-20 07:00:00|207.16|204.36|203.94|201.14|207.16|204.36|203.39|200.59|0
1671519900000|2022-12-20 07:05:00|203.89|201.09|203.59|200.79|203.89|201.09|202.99|200.19|0
1671520200000|2022-12-20 07:10:00|203.69|200.89|203.33|200.53|203.79|200.99|202.88|200.08|0
1671520500000|2022-12-20 07:15:00|203.28|200.48|203.18|200.38|203.58|200.78|202.88|200.08|0
1671520800000|2022-12-20 07:20:00|203.23|200.43|204.33|201.53|204.38|201.58|202.98|200.18|0
1671521100000|2022-12-20 07:25:00|204.38|201.58|206.79|203.99|206.79|203.99|202.52|199.72|0
1671521400000|2022-12-20 07:30:00|206.84|204.04|206.38|203.58|207.19|204.39|206.28|203.48|0
1671521700000|2022-12-20 07:35:00|206.28|203.48|208.59|205.79|208.59|205.79|206.28|203.48|0
1671522000000|2022-12-20 07:40:00|208.69|205.89|208.99|206.19|208.99|206.19|208.09|205.29|0
1671522300000|2022-12-20 07:45:00|209.09|206.29|207.78|204.98|209.6|206.8|207.48|204.68|0
1671522600000|2022-12-20 07:50:00|207.88|205.08|205.41|202.61|207.88|205.08|205.21|202.41|0
1671522900000|2022-12-20 07:55:00|205.31|202.51|206.41|203.61|206.82|204.02|205.21|202.41|0
1671523200000|2022-12-20 08:00:00|206.62|203.82|207.27|204.47|207.52|204.72|205.01|202.21|0
1671523500000|2022-12-20 08:05:00|207.47|204.87|206.31|203.71|208.84|206.24|206.01|203.41|0
1671523800000|2022-12-20 08:10:00|206.21|203.61|204.4|201.8|206.21|203.61|204.25|201.65|0
1671524100000|2022-12-20 08:15:00|204|201.4|206.4|203.8|206.61|204.01|203.85|201.25|0
1671524400000|2022-12-20 08:20:00|206.51|203.91|207.11|204.51|207.21|204.61|205.8|203.2|0
1671524700000|2022-12-20 08:25:00|206.96|204.36|206.55|203.95|207.71|205.11|206.15|203.55|0
1671525000000|2022-12-20 08:30:00|206.6|204|208.07|205.47|208.17|205.57|206.6|204|0
1671525300000|2022-12-20 08:35:00|208.12|205.52|207.4|204.8|208.62|206.02|206.19|203.59|0
1671525600000|2022-12-20 08:40:00|207.3|204.7|204.38|201.78|207.3|204.7|204.18|201.58|0
1671525900000|2022-12-20 08:45:00|204.44|201.84|200.21|197.61|204.44|201.84|200.21|197.61|0
1671526200000|2022-12-20 08:50:00|200.12|197.52|199.2|196.6|201.16|198.56|198.62|196.02|0
1671526500000|2022-12-20 08:55:00|199.06|196.46|197.63|195.03|199.38|196.78|197.43|194.83|0
1671526800000|2022-12-20 09:00:00|197.72|195.12|199.09|196.49|199.09|196.49|197.33|194.73|0
1671527100000|2022-12-20 09:05:00|198.99|196.39|200.07|197.47|200.07|197.47|198.11|195.51|0
1671527400000|2022-12-20 09:10:00|199.97|197.37|198.59|195.99|199.97|197.37|198.2|195.6|0
1671527700000|2022-12-20 09:15:00|198.55|195.95|199.77|197.17|200.21|197.61|198.11|195.51|0
1671528000000|2022-12-20 09:20:00|199.72|197.12|198.98|196.38|199.77|197.17|198.49|195.89|0
1671528300000|2022-12-20 09:25:00|198.69|196.09|197.9|195.3|199.37|196.77|197.86|195.26|0
1671528600000|2022-12-20 09:30:00|197.86|195.26|196.83|194.23|197.86|195.26|196.06|193.46|0
1671528900000|2022-12-20 09:35:00|196.79|194.19|197.37|194.77|198.1|195.5|196.79|194.19|0
1671529200000|2022-12-20 09:40:00|197.32|194.72|197.07|194.47|197.7|195.1|196.73|194.13|0
1671529500000|2022-12-20 09:45:00|197.12|194.52|198.87|196.27|199.22|196.62|196.24|193.64|0
1671529800000|2022-12-20 09:50:00|198.77|196.17|198.38|195.78|199.36|196.76|198.28|195.68|0
1671530100000|2022-12-20 09:55:00|198.28|195.68|197.11|194.51|198.57|195.97|197.01|194.41|0
1671530400000|2022-12-20 10:00:00|197.26|194.66|197.21|194.61|197.5|194.9|196.33|193.73|0
1671530700000|2022-12-20 10:05:00|197.26|194.66|197.69|195.09|197.89|195.29|197.06|194.46|0
1671531000000|2022-12-20 10:10:00|197.79|195.19|197.93|195.33|198.08|195.48|197.49|194.89|0
1671531300000|2022-12-20 10:15:00|197.98|195.38|198.13|195.53|198.96|196.36|197.98|195.38|0
1671531600000|2022-12-20 10:20:00|198.07|195.47|196.96|194.36|198.17|195.57|196.96|194.36|0
1671531900000|2022-12-20 10:25:00|196.9|194.3|197|194.4|197.49|194.89|196.81|194.21|0
1671532200000|2022-12-20 10:30:00|197.1|194.5|197.78|195.18|198.36|195.76|196.81|194.21|0
1671532500000|2022-12-20 10:35:00|197.83|195.23|199.34|196.74|199.53|196.93|197.83|195.23|0
1671532800000|2022-12-20 10:40:00|199.39|196.79|199.73|197.13|199.83|197.23|198.8|196.2|0
1671533100000|2022-12-20 10:45:00|199.63|197.03|198.55|195.95|199.82|197.22|198.45|195.85|0
1671533400000|2022-12-20 10:50:00|198.45|195.85|197.28|194.68|198.55|195.95|196.99|194.39|0
1671533700000|2022-12-20 10:55:00|197.18|194.58|197.72|195.12|197.76|195.16|197.08|194.48|0
1671534000000|2022-12-20 11:00:00|197.81|195.21|197.47|194.87|197.81|195.21|196.35|193.75|0
1671534300000|2022-12-20 11:05:00|197.57|194.97|197.47|194.87|198.15|195.55|197.47|194.87|0
1671534600000|2022-12-20 11:10:00|197.42|194.82|196.3|193.7|197.42|194.82|196.01|193.41|0
1671534900000|2022-12-20 11:15:00|196.2|193.6|195.62|193.02|196.98|194.38|195.52|192.92|0
1671535200000|2022-12-20 11:20:00|195.72|193.12|195.13|192.53|195.91|193.31|195.13|192.53|0
1671535500000|2022-12-20 11:25:00|195.09|192.49|194.86|192.26|196.09|193.49|194.86|192.26|0
1671535800000|2022-12-20 11:30:00|194.77|192.17|195.34|192.74|195.59|192.99|194.67|192.07|0
1671536100000|2022-12-20 11:35:00|195.3|192.7|196.7|194.1|196.7|194.1|195.3|192.7|0
1671536400000|2022-12-20 11:40:00|196.6|194|195.29|192.69|196.6|194|194.95|192.35|0
1671536700000|2022-12-20 11:45:00|195.34|192.74|195.72|193.12|196.16|193.56|195.34|192.74|0
1671537000000|2022-12-20 11:50:00|195.63|193.03|197.37|194.77|197.37|194.77|195.63|193.03|0
1671537300000|2022-12-20 11:55:00|197.57|194.97|196.79|194.19|197.57|194.97|196.79|194.19|0
1671537600000|2022-12-20 12:00:00|196.69|194.09|197.08|194.48|197.22|194.62|195.23|192.63|0
1671537900000|2022-12-20 12:05:00|197.13|194.53|195.52|192.92|197.47|194.87|195.33|192.73|0
1671538200000|2022-12-20 12:10:00|195.71|193.11|195.13|192.53|196.05|193.45|195.13|192.53|0
1671538500000|2022-12-20 12:15:00|195.42|192.82|195.13|192.53|195.81|193.21|194.65|192.05|0
1671538800000|2022-12-20 12:20:00|195.18|192.58|194.74|192.14|195.22|192.62|194.16|191.56|0
1671539100000|2022-12-20 12:25:00|194.84|192.24|195.22|192.62|195.56|192.96|194.55|191.95|0
1671539400000|2022-12-20 12:30:00|195.32|192.72|196.04|193.44|196.38|193.78|195.17|192.57|0
1671539700000|2022-12-20 12:35:00|196.28|193.68|197.21|194.61|197.25|194.65|196.28|193.68|0
1671540000000|2022-12-20 12:40:00|197.25|194.65|196.96|194.36|197.25|194.65|196.28|193.68|0
1671540300000|2022-12-20 12:45:00|197.15|194.55|198.03|195.43|198.18|195.58|197.06|194.46|0
1671540600000|2022-12-20 12:50:00|198.08|195.48|197.83|195.23|198.42|195.82|197.54|194.94|0
1671540900000|2022-12-20 12:55:00|197.88|195.28|200.09|197.49|200.14|197.54|197.73|195.13|0
1671541200000|2022-12-20 13:00:00|199.69|197.09|199.69|197.09|200.09|197.49|198.81|196.21|0
1671541500000|2022-12-20 13:05:00|199.79|197.19|199.29|196.69|199.79|197.19|198.9|196.3|0
1671541800000|2022-12-20 13:10:00|199.2|196.6|198.51|195.91|199.78|197.18|198.41|195.81|0
1671542100000|2022-12-20 13:15:00|198.46|195.86|198.8|196.2|199|196.4|198.11|195.51|0
1671542400000|2022-12-20 13:20:00|198.75|196.15|199.19|196.59|199.73|197.13|198.5|195.9|0
1671542700000|2022-12-20 13:25:00|199.29|196.69|199.43|196.83|199.78|197.18|198.99|196.39|0
1671543000000|2022-12-20 13:30:00|199.58|196.98|198.4|195.8|200.66|198.06|198.2|195.6|0
1671543300000|2022-12-20 13:35:00|198.3|195.7|196.74|194.14|198.79|196.19|196.45|193.85|0
1671543600000|2022-12-20 13:40:00|196.83|194.23|196.23|193.63|197.22|194.62|196.18|193.58|0
1671543900000|2022-12-20 13:45:00|196.28|193.68|196.67|194.07|196.96|194.36|195.89|193.29|0
1671544200000|2022-12-20 13:50:00|196.77|194.17|197.55|194.95|197.55|194.95|196.57|193.97|0
1671544500000|2022-12-20 13:55:00|197.45|194.85|197.84|195.24|197.84|195.24|196.86|194.26|0
1671544800000|2022-12-20 14:00:00|197.74|195.14|198.42|195.82|198.62|196.02|197.74|195.14|0
1671545100000|2022-12-20 14:05:00|198.33|195.73|197.93|195.33|198.42|195.82|197.83|195.23|0
1671545400000|2022-12-20 14:10:00|197.88|195.28|198.52|195.92|199.6|197|197.88|195.28|0
1671545700000|2022-12-20 14:15:00|198.62|196.02|198.52|195.92|198.91|196.31|197.83|195.23|0
1671546000000|2022-12-20 14:20:00|198.42|195.82|199.06|196.46|199.4|196.8|198.12|195.52|0
1671546300000|2022-12-20 14:25:00|198.91|196.31|197.73|195.13|199.6|197|197.43|194.83|0
1671546600000|2022-12-20 14:30:00|197.82|195.22|198.47|195.87|200.38|197.78|196.98|194.38|0
1671546900000|2022-12-20 14:35:00|198.52|195.92|196.9|194.3|199.64|197.04|196.31|193.71|0
1671547200000|2022-12-20 14:40:00|196.7|194.1|201.82|199.22|201.92|199.32|196.51|193.91|0
1671547500000|2022-12-20 14:45:00|202.02|199.42|202.11|199.51|203.71|201.11|201.22|198.62|0
1671547800000|2022-12-20 14:50:00|201.91|199.31|201.22|198.62|204.11|201.51|200.43|197.83|0
1671548100000|2022-12-20 14:55:00|201.12|198.52|195.43|192.83|201.27|198.67|194.66|192.06|0
1671548400000|2022-12-20 15:00:00|195.33|192.73|194.27|191.67|195.53|192.93|193.21|190.61|0
1671548700000|2022-12-20 15:05:00|194.36|191.76|194.17|191.57|194.36|191.76|191.96|189.36|0
1671549000000|2022-12-20 15:10:00|194.27|191.67|192.72|190.12|195.52|192.92|192.05|189.45|0
1671549300000|2022-12-20 15:15:00|192.87|190.27|192.91|190.31|193.78|191.18|192.05|189.45|0
1671549600000|2022-12-20 15:20:00|192.72|190.12|190.14|187.54|193.01|190.41|189.29|186.69|0
1671549900000|2022-12-20 15:25:00|190.05|187.45|189.95|187.35|191.67|189.07|189.67|187.07|0
1671550200000|2022-12-20 15:30:00|189.57|186.97|189.29|186.69|189.57|186.97|187.59|184.99|0
1671550500000|2022-12-20 15:35:00|189.19|186.59|188.43|185.83|189.48|186.88|187.4|184.8|0
1671550800000|2022-12-20 15:40:00|188.34|185.74|188.84|186.24|192.33|189.73|187.96|185.36|0
1671551100000|2022-12-20 15:45:00|188.66|186.06|188.37|185.77|189.98|187.38|188.09|185.49|0
1671551400000|2022-12-20 15:50:00|188.84|186.24|188.46|185.86|189.88|187.28|187.9|185.3|0
1671551700000|2022-12-20 15:55:00|188.37|185.77|190.26|187.66|190.45|187.85|187.52|184.92|0
1671552000000|2022-12-20 16:00:00|190.45|187.85|190.16|187.56|191.4|188.8|189.4|186.8|0
1671552300000|2022-12-20 16:05:00|190.07|187.47|191.78|189.18|191.78|189.18|189.97|187.37|0
1671552600000|2022-12-20 16:10:00|191.87|189.27|193.02|190.42|193.79|191.19|191.59|188.99|0
1671552900000|2022-12-20 16:15:00|193.12|190.52|196.41|193.81|198.17|195.57|192.93|190.33|0
1671553200000|2022-12-20 16:20:00|196.21|193.61|195.82|193.22|197.58|194.98|195.08|192.48|0
1671553500000|2022-12-20 16:25:00|196.02|193.42|198.44|195.84|198.76|196.16|195.73|193.13|0
1671553800000|2022-12-20 16:30:00|198.54|195.94|196.67|194.07|198.54|195.94|196.28|193.68|0
1671554100000|2022-12-20 16:35:00|196.48|193.88|196.47|193.87|197.65|195.05|196.09|193.49|0
1671554400000|2022-12-20 16:40:00|196.67|194.07|195.79|193.19|197.75|195.15|195.4|192.8|0
1671554700000|2022-12-20 16:45:00|195.5|192.9|194.62|192.02|196.57|193.97|194.53|191.93|0
1671555000000|2022-12-20 16:50:00|194.72|192.12|194.43|191.83|195.88|193.28|194.43|191.83|0
1671555300000|2022-12-20 16:55:00|194.52|191.92|192.59|189.99|195.79|193.19|192.31|189.71|0
1671555600000|2022-12-20 17:00:00|192.5|189.9|190.89|188.29|192.59|189.99|190.41|187.81|0
1671555900000|2022-12-20 17:05:00|190.79|188.19|190.21|187.61|191.27|188.67|189.45|186.85|0
1671556200000|2022-12-20 17:10:00|190.12|187.52|191.36|188.76|191.74|189.14|188.88|186.28|0
1671556500000|2022-12-20 17:15:00|191.26|188.66|191.55|188.95|191.93|189.33|190.69|188.09|0
1671556800000|2022-12-20 17:20:00|191.74|189.14|189.82|187.22|191.74|189.14|189.54|186.94|0
1671557100000|2022-12-20 17:25:00|190.02|187.42|191.35|188.75|191.35|188.75|189.44|186.84|0
1671557400000|2022-12-20 17:30:00|191.45|188.85|193.08|190.48|193.18|190.58|191.16|188.56|0
1671557700000|2022-12-20 17:35:00|193.47|190.87|192.79|190.19|193.86|191.26|192.79|190.19|0
1671558000000|2022-12-20 17:40:00|192.69|190.09|192.21|189.61|192.69|190.09|190.68|188.08|0
1671558300000|2022-12-20 17:45:00|192.31|189.71|191.06|188.46|192.5|189.9|190.67|188.07|0
1671558600000|2022-12-20 17:50:00|190.96|188.36|190.57|187.97|191.44|188.84|190.38|187.78|0
1671558900000|2022-12-20 17:55:00|190.48|187.88|189.52|186.92|190.86|188.26|189.43|186.83|0
1671559200000|2022-12-20 18:00:00|189.62|187.02|188.71|186.11|189.62|187.02|188.19|185.59|0
1671559500000|2022-12-20 18:05:00|188.85|186.25|190.09|187.49|190.38|187.78|188.76|186.16|0
1671559800000|2022-12-20 18:10:00|189.99|187.39|190.66|188.06|191.81|189.21|189.9|187.3|0
1671560100000|2022-12-20 18:15:00|190.76|188.16|190.47|187.87|190.76|188.16|188.94|186.34|0
1671560400000|2022-12-20 18:20:00|190.66|188.06|189.61|187.01|191.23|188.63|189.13|186.53|0
1671560700000|2022-12-20 18:25:00|189.51|186.91|188.18|185.58|189.51|186.91|187.52|184.92|0
1671561000000|2022-12-20 18:30:00|188.08|185.48|187.04|184.44|188.18|185.58|186.29|183.69|0
1671561300000|2022-12-20 18:35:00|186.95|184.35|186.01|183.41|187.14|184.54|185.44|182.84|0
1671561600000|2022-12-20 18:40:00|185.91|183.31|186.76|184.16|187.23|184.63|185.44|182.84|0
1671561900000|2022-12-20 18:45:00|186.66|184.06|187.7|185.1|188.07|185.47|186.43|183.83|0
1671562200000|2022-12-20 18:50:00|187.6|185|188.26|185.66|188.26|185.66|187.51|184.91|0
1671562500000|2022-12-20 18:55:00|188.17|185.57|189.02|186.42|189.4|186.8|187.79|185.19|0
1671562800000|2022-12-20 19:00:00|188.83|186.23|187.78|185.18|189.59|186.99|187.22|184.62|0
1671563100000|2022-12-20 19:05:00|187.88|185.28|187.69|185.09|188.54|185.94|187.03|184.43|0
1671563400000|2022-12-20 19:10:00|187.59|184.99|186.65|184.05|187.78|185.18|186.18|183.58|0
1671563700000|2022-12-20 19:15:00|186.74|184.14|187.87|185.27|188.06|185.46|186.32|183.72|0
1671564000000|2022-12-20 19:20:00|187.78|185.18|188.07|185.47|188.72|186.12|186.93|184.33|0
1671564300000|2022-12-20 19:25:00|187.97|185.37|187.59|184.99|188.35|185.75|187.21|184.61|0
1671564600000|2022-12-20 19:30:00|187.4|184.8|187.78|185.18|188.35|185.75|187.21|184.61|0
1671564900000|2022-12-20 19:35:00|187.87|185.27|188.73|186.13|189.39|186.79|187.87|185.27|0
1671565200000|2022-12-20 19:40:00|188.63|186.03|190.06|187.46|190.45|187.85|188.15|185.55|0
1671565500000|2022-12-20 19:45:00|190.01|187.41|190.06|187.46|190.16|187.56|189.2|186.6|0
1671565800000|2022-12-20 19:50:00|189.87|187.27|189.1|186.5|190.92|188.32|189|186.4|0
1671566100000|2022-12-20 19:55:00|189.2|186.6|190.05|187.45|190.53|187.93|188.81|186.21|0
1671566400000|2022-12-20 20:00:00|189.96|187.36|191.49|188.89|191.98|189.38|189.86|187.26|0
1671566700000|2022-12-20 20:05:00|191.4|188.8|191.49|188.89|192.46|189.86|191.01|188.41|0
1671567000000|2022-12-20 20:10:00|191.59|188.99|190.43|187.83|191.87|189.27|190.33|187.73|0
1671567300000|2022-12-20 20:15:00|190.53|187.93|191.29|188.69|191.29|188.69|189.66|187.06|0
1671567600000|2022-12-20 20:20:00|191.2|188.6|190.81|188.21|191.68|189.08|190.24|187.64|0
1671567900000|2022-12-20 20:25:00|190.91|188.31|188.8|186.2|190.91|188.31|188.23|185.63|0
1671568200000|2022-12-20 20:30:00|188.99|186.39|188.51|185.91|189.46|186.86|187.85|185.25|0
1671568500000|2022-12-20 20:35:00|188.6|186|186.8|184.2|188.6|186|186.8|184.2|0
1671568800000|2022-12-20 20:40:00|186.99|184.39|187.74|185.14|188.13|185.53|186.99|184.39|0
1671569100000|2022-12-20 20:45:00|187.93|185.33|187.65|185.05|188.6|186|187.08|184.48|0
1671569400000|2022-12-20 20:50:00|188.31|185.71|189.36|186.76|189.65|187.05|188.31|185.71|0
1671569700000|2022-12-20 20:55:00|189.55|186.95|190.7|188.1|191.08|188.48|189.26|186.66|0
1671570000000|2022-12-20 21:00:00|190.98|188.38|191.37|188.77|191.56|188.96|190.12|187.52|0
1671570300000|2022-12-20 21:05:00|191.27|188.67|190.02|187.42|191.27|188.67|189.73|187.13|0
1671570600000|2022-12-20 21:10:00|190.12|187.52|191.36|188.76|191.36|188.76|189.92|187.32|0
1671570900000|2022-12-20 21:15:00|190.69|187.89|190.88|188.08|191.65|188.85|190.6|187.8|0
1671571200000|2022-12-20 21:20:00|190.79|187.99|190.5|187.7|191.07|188.27|190.5|187.7|0
1671571500000|2022-12-20 21:25:00|190.59|187.79|190.4|187.6|190.78|187.98|190.4|187.6|0
1671571800000|2022-12-20 21:30:00|190.45|187.65|189.92|187.12|190.49|187.69|189.92|187.12|0
1671572100000|2022-12-20 21:35:00|190.01|187.21|189.91|187.11|190.3|187.5|189.82|187.02|0
1671572400000|2022-12-20 21:40:00|190.01|187.21|190.1|187.3|190.3|187.5|189.91|187.11|0
1671572700000|2022-12-20 21:45:00|190.01|187.21|189.81|187.01|190.1|187.3|189.81|187.01|0
1671573000000|2022-12-20 21:50:00|189.86|187.06|189.72|186.92|190.1|187.3|189.62|186.82|0
1671573300000|2022-12-20 21:55:00|189.81|187.01|189.19|186.39|189.81|187.01|188.85|186.05|0
1671573600000|2022-12-20 22:00:00|189.11|186.31|189.13|186.33|189.25|186.45|189|186.2|0
1671573900000|2022-12-20 22:05:00|189.05|186.25|188.69|185.89|189.1|186.3|188.64|185.84|0
1671574200000|2022-12-20 22:10:00|188.66|185.86|188.64|185.84|188.86|186.06|188.5|185.7|0
1671574500000|2022-12-20 22:15:00|188.61|185.81|188.71|185.91|188.77|185.97|188.6|185.8|0
1671574800000|2022-12-20 22:20:00|188.7|185.9|188.71|185.91|188.95|186.15|188.7|185.9|0
1671575100000|2022-12-20 22:25:00|188.78|185.98|188.62|185.82|188.8|186|188.59|185.79|0
1671575400000|2022-12-20 22:30:00|188.61|185.81|188.59|185.79|188.61|185.81|188.57|185.77|0
1671575700000|2022-12-20 22:35:00|188.61|185.81|188.64|185.84|188.75|185.95|188.55|185.75|0
1671576000000|2022-12-20 22:40:00|188.61|185.81|188.67|185.87|188.77|185.97|188.59|185.79|0
1671576300000|2022-12-20 22:45:00|188.57|185.77|188.32|185.52|188.58|185.78|188.23|185.43|0
1671576600000|2022-12-20 22:50:00|188.31|185.51|188.02|185.22|188.42|185.62|187.81|185.01|0
1671576900000|2022-12-20 22:55:00|188.04|185.24|188.22|185.42|188.22|185.42|188.04|185.24|0
1671577200000|2022-12-20 23:00:00|187.54|184.74|187.02|184.22|188.06|185.26|186.97|184.17|0
1671577500000|2022-12-20 23:05:00|186.92|184.12|186.92|184.12|186.92|184.12|186.45|183.65|0
1671577800000|2022-12-20 23:10:00|187.02|184.22|187.01|184.21|187.26|184.46|186.73|183.93|0
1671578100000|2022-12-20 23:15:00|186.92|184.12|186.35|183.55|186.97|184.17|186.26|183.46|0
1671578400000|2022-12-20 23:20:00|186.26|183.46|186.07|183.27|186.49|183.69|186.07|183.27|0
1671578700000|2022-12-20 23:25:00|186.16|183.36|185.88|183.08|186.44|183.64|185.78|182.98|0
1671579000000|2022-12-20 23:30:00|185.78|182.98|185.21|182.41|185.97|183.17|185.12|182.32|0
1671579300000|2022-12-20 23:35:00|185.12|182.32|185.31|182.51|185.45|182.65|184.93|182.13|0
1671579600000|2022-12-20 23:40:00|185.36|182.56|185.35|182.55|185.78|182.98|185.3|182.5|0
1671579900000|2022-12-20 23:45:00|185.3|182.5|185.77|182.97|185.96|183.16|185.3|182.5|0
1671580200000|2022-12-20 23:50:00|185.87|183.07|186.29|183.49|186.33|183.53|185.77|182.97|0
1671580500000|2022-12-20 23:55:00|186.24|183.44|185.77|182.97|186.43|183.63|185.77|182.97|0
1671580800000|2022-12-21 00:00:00|185.67|182.87|186.33|183.53|186.33|183.53|185.63|182.83|0
1671581100000|2022-12-21 00:05:00|186.42|183.62|185.48|182.68|186.52|183.72|185.48|182.68|0
1671581400000|2022-12-21 00:10:00|185.53|182.73|185.76|182.96|186.42|183.62|185.48|182.68|0
1671581700000|2022-12-21 00:15:00|185.71|182.91|187.08|184.28|187.08|184.28|185.71|182.91|0
1671582000000|2022-12-21 00:20:00|187.17|184.37|187.74|184.94|187.84|185.04|187.08|184.28|0
1671582300000|2022-12-21 00:25:00|187.64|184.84|187.45|184.65|187.64|184.84|187.07|184.27|0
1671582600000|2022-12-21 00:30:00|187.55|184.75|186.98|184.18|187.55|184.75|186.41|183.61|0
1671582900000|2022-12-21 00:35:00|186.88|184.08|186.88|184.08|187.26|184.46|186.79|183.99|0
1671583200000|2022-12-21 00:40:00|186.97|184.17|186.88|184.08|187.35|184.55|186.88|184.08|0
1671583500000|2022-12-21 00:45:00|186.97|184.17|186.31|183.51|186.97|184.17|186.31|183.51|0
1671583800000|2022-12-21 00:50:00|186.4|183.6|185.27|182.47|186.4|183.6|185.18|182.38|0
1671584100000|2022-12-21 00:55:00|185.18|182.38|184.99|182.19|185.27|182.47|184.33|181.53|0
1671584400000|2022-12-21 01:00:00|185.17|182.37|185.27|182.47|185.36|182.56|184.89|182.09|0
1671584700000|2022-12-21 01:05:00|185.22|182.42|183.58|180.78|185.36|182.56|183.39|180.59|0
1671585000000|2022-12-21 01:10:00|183.67|180.87|182.55|179.75|183.67|180.87|181.63|178.83|0
1671585300000|2022-12-21 01:15:00|182.46|179.66|182.64|179.84|182.74|179.94|181.9|179.1|0
1671585600000|2022-12-21 01:20:00|182.55|179.75|182.46|179.66|182.64|179.84|181.99|179.19|0
1671585900000|2022-12-21 01:25:00|182.36|179.56|181.85|179.05|182.36|179.56|181.62|178.82|0
1671586200000|2022-12-21 01:30:00|181.9|179.1|182.17|179.37|182.55|179.75|181.8|179|0
1671586500000|2022-12-21 01:35:00|182.13|179.33|182.36|179.56|182.54|179.74|181.99|179.19|0
1671586800000|2022-12-21 01:40:00|182.26|179.46|182.82|180.02|182.91|180.11|181.98|179.18|0
1671587100000|2022-12-21 01:45:00|182.72|179.92|181.52|178.72|182.87|180.07|180.87|178.07|0
1671587400000|2022-12-21 01:50:00|181.42|178.62|181.61|178.81|181.79|178.99|181.05|178.25|0
1671587700000|2022-12-21 01:55:00|181.7|178.9|181.88|179.08|182.35|179.55|181.47|178.67|0
1671588000000|2022-12-21 02:00:00|181.98|179.18|182.16|179.36|182.16|179.36|181.6|178.8|0
1671588300000|2022-12-21 02:05:00|182.07|179.27|182.34|179.54|182.71|179.91|181.97|179.17|0
1671588600000|2022-12-21 02:10:00|182.43|179.63|181.46|178.66|182.43|179.63|181.32|178.52|0
1671588900000|2022-12-21 02:15:00|181.41|178.61|181.69|178.89|181.69|178.89|181.14|178.34|0
1671589200000|2022-12-21 02:20:00|181.64|178.84|182.15|179.35|182.15|179.35|181.6|178.8|0
1671589500000|2022-12-21 02:25:00|182.24|179.44|181.96|179.16|182.24|179.44|181.87|179.07|0
1671589800000|2022-12-21 02:30:00|181.87|179.07|182.61|179.81|182.7|179.9|181.87|179.07|0
1671590100000|2022-12-21 02:35:00|182.66|179.86|182.61|179.81|182.79|179.99|182.56|179.76|0
1671590400000|2022-12-21 02:40:00|182.7|179.9|182.6|179.8|182.7|179.9|182.23|179.43|0
1671590700000|2022-12-21 02:45:00|182.7|179.9|182.6|179.8|182.97|180.17|182.42|179.62|0
1671591000000|2022-12-21 02:50:00|182.56|179.76|183.02|180.22|183.16|180.36|182.41|179.61|0
1671591300000|2022-12-21 02:55:00|182.97|180.17|182.87|180.07|182.97|180.17|182.69|179.89|0
1671591600000|2022-12-21 03:00:00|182.92|180.12|183.15|180.35|183.25|180.45|182.78|179.98|0
1671591900000|2022-12-21 03:05:00|183.06|180.26|183.34|180.54|183.43|180.63|183.06|180.26|0
1671592200000|2022-12-21 03:10:00|183.24|180.44|183.24|180.44|183.52|180.72|183.24|180.44|0
1671592500000|2022-12-21 03:15:00|183.05|180.25|182.77|179.97|183.05|180.25|182.36|179.56|0
1671592800000|2022-12-21 03:20:00|182.82|180.02|183.33|180.53|183.33|180.53|182.77|179.97|0
1671593100000|2022-12-21 03:25:00|183.24|180.44|183.42|180.62|183.51|180.71|183.14|180.34|0
1671593400000|2022-12-21 03:30:00|183.37|180.57|183.51|180.71|183.7|180.9|183.23|180.43|0
1671593700000|2022-12-21 03:35:00|183.47|180.67|183.69|180.89|183.69|180.89|183.23|180.43|0
1671594000000|2022-12-21 03:40:00|183.74|180.94|183.41|180.61|183.97|181.17|183.32|180.52|0
1671594300000|2022-12-21 03:45:00|183.32|180.52|183.22|180.42|183.5|180.7|183.04|180.24|0
1671594600000|2022-12-21 03:50:00|183.18|180.38|182.94|180.14|183.32|180.52|182.85|180.05|0
1671594900000|2022-12-21 03:55:00|182.9|180.1|183.03|180.23|183.03|180.23|182.85|180.05|0
1671595200000|2022-12-21 04:00:00|182.94|180.14|183.12|180.32|183.31|180.51|182.85|180.05|0
1671595500000|2022-12-21 04:05:00|183.08|180.28|183.21|180.41|183.21|180.41|182.84|180.04|0
1671595800000|2022-12-21 04:10:00|183.17|180.37|185.36|182.56|185.36|182.56|183.17|180.37|0
1671596100000|2022-12-21 04:15:00|185.27|182.47|184.99|182.19|185.36|182.56|184.8|182|0
1671596400000|2022-12-21 04:20:00|185.03|182.23|184.56|181.76|185.27|182.47|184.51|181.71|0
1671596700000|2022-12-21 04:25:00|184.61|181.81|185.26|182.46|185.26|182.46|184.51|181.71|0
1671597000000|2022-12-21 04:30:00|185.31|182.51|185.54|182.74|186.16|183.36|185.17|182.37|0
1671597300000|2022-12-21 04:35:00|185.64|182.84|185.35|182.55|185.64|182.84|185.26|182.46|0
1671597600000|2022-12-21 04:40:00|185.26|182.46|185.59|182.79|185.82|183.02|185.07|182.27|0
1671597900000|2022-12-21 04:45:00|185.63|182.83|185.82|183.02|185.82|183.02|185.63|182.83|0
1671598200000|2022-12-21 04:50:00|185.91|183.11|185.53|182.73|185.91|183.11|185.44|182.64|0
1671598500000|2022-12-21 04:55:00|185.63|182.83|185.72|182.92|185.72|182.92|185.3|182.5|0
1671598800000|2022-12-21 05:00:00|185.77|182.97|185.67|182.87|185.91|183.11|185.43|182.63|0
1671599100000|2022-12-21 05:05:00|185.72|182.92|185.71|182.91|186.18|183.38|185.62|182.82|0
1671599400000|2022-12-21 05:10:00|185.62|182.82|184.96|182.16|185.81|183.01|184.87|182.07|0
1671599700000|2022-12-21 05:15:00|184.87|182.07|184.77|181.97|185.01|182.21|184.49|181.69|0
1671600000000|2022-12-21 05:20:00|184.72|181.92|184.39|181.59|184.86|182.06|184.3|181.5|0
1671600300000|2022-12-21 05:25:00|184.49|181.69|184.16|181.36|184.58|181.78|183.92|181.12|0
1671600600000|2022-12-21 05:30:00|184.2|181.4|184.48|181.68|184.48|181.68|183.6|180.8|0
1671600900000|2022-12-21 05:35:00|184.39|181.59|184.01|181.21|184.39|181.59|183.97|181.17|0
1671601200000|2022-12-21 05:40:00|183.92|181.12|183.63|180.83|184.01|181.21|183.63|180.83|0
1671601500000|2022-12-21 05:45:00|183.54|180.74|183.31|180.51|183.73|180.93|183.12|180.32|0
1671601800000|2022-12-21 05:50:00|183.26|180.46|183.82|181.02|183.82|181.02|183.26|180.46|0
1671602100000|2022-12-21 05:55:00|183.77|180.97|183.91|181.11|184|181.2|183.72|180.92|0
1671602400000|2022-12-21 06:00:00|184|181.2|184.14|181.34|184.14|181.34|183.44|180.64|0
1671602700000|2022-12-21 06:05:00|184.19|181.39|184.84|182.04|185.12|182.32|184.19|181.39|0
1671603000000|2022-12-21 06:10:00|184.79|181.99|184.04|181.24|184.84|182.04|183.67|180.87|0
1671603300000|2022-12-21 06:15:00|184.09|181.29|184.18|181.38|184.37|181.57|183.76|180.96|0
1671603600000|2022-12-21 06:20:00|184.13|181.33|183.66|180.86|184.13|181.33|183.52|180.72|0
1671603900000|2022-12-21 06:25:00|183.62|180.82|183.89|181.09|183.89|181.09|183.15|180.35|0
1671604200000|2022-12-21 06:30:00|183.85|181.05|183.33|180.53|184.08|181.28|183.33|180.53|0
1671604500000|2022-12-21 06:35:00|183.14|180.34|183.05|180.25|183.14|180.34|182.86|180.06|0
1671604800000|2022-12-21 06:40:00|183.1|180.3|183.05|180.25|183.14|180.34|182.95|180.15|0
1671605100000|2022-12-21 06:45:00|182.95|180.15|183.32|180.52|183.65|180.85|182.95|180.15|0
1671605400000|2022-12-21 06:50:00|183.37|180.57|186.08|183.28|187.79|184.99|183.32|180.52|0
1671605700000|2022-12-21 06:55:00|186.13|183.33|185.66|182.86|186.27|183.47|185.61|182.81|0
1671606000000|2022-12-21 07:00:00|185.75|182.95|186.87|184.07|187.16|184.36|185.75|182.95|0
1671606300000|2022-12-21 07:05:00|186.78|183.98|185.37|182.57|187.02|184.22|185.19|182.39|0
1671606600000|2022-12-21 07:10:00|185.33|182.53|185.89|183.09|186.21|183.41|185.33|182.53|0
1671606900000|2022-12-21 07:15:00|185.74|182.94|185.42|182.62|186.4|183.6|185.28|182.48|0
1671607200000|2022-12-21 07:20:00|185.46|182.66|185.83|183.03|185.83|183.03|185.09|182.29|0
1671607500000|2022-12-21 07:25:00|185.88|183.08|185.64|182.84|186.26|183.46|185.64|182.84|0
1671607800000|2022-12-21 07:30:00|185.69|182.89|186.2|183.4|186.2|183.4|185.27|182.47|0
1671608100000|2022-12-21 07:35:00|186.11|183.31|186.16|183.36|186.3|183.5|185.73|182.93|0
1671608400000|2022-12-21 07:40:00|186.11|183.31|186.01|183.21|186.29|183.49|185.87|183.07|0
1671608700000|2022-12-21 07:45:00|185.92|183.12|185.54|182.74|186.2|183.4|185.35|182.55|0
1671609000000|2022-12-21 07:50:00|185.73|182.93|185.17|182.37|185.91|183.11|185.07|182.27|0
1671609300000|2022-12-21 07:55:00|185.26|182.46|184.45|181.65|188.1|185.3|183.79|180.99|0
1671609600000|2022-12-21 08:00:00|184.63|181.83|185.62|182.82|185.66|182.86|184.63|181.83|0
1671609900000|2022-12-21 08:05:00|185.66|183.06|187.54|184.94|187.73|185.13|185.19|182.59|0
1671610200000|2022-12-21 08:10:00|187.82|185.22|187.35|184.75|188.39|185.79|187.25|184.65|0
1671610500000|2022-12-21 08:15:00|187.25|184.65|187.68|185.08|187.87|185.27|186.69|184.09|0
1671610800000|2022-12-21 08:20:00|187.72|185.12|186.96|184.36|188.39|185.79|186.96|184.36|0
1671611100000|2022-12-21 08:25:00|187.15|184.55|186.87|184.27|187.15|184.55|186.3|183.7|0
1671611400000|2022-12-21 08:30:00|186.96|184.36|187.39|184.79|188|185.4|186.92|184.32|0
1671611700000|2022-12-21 08:35:00|187.24|184.64|186.39|183.79|187.71|185.11|186.39|183.79|0
1671612000000|2022-12-21 08:40:00|186.49|183.89|186.11|183.51|186.67|184.07|185.82|183.22|0
1671612300000|2022-12-21 08:45:00|186.06|183.46|185.73|183.13|186.29|183.69|185.63|183.03|0
1671612600000|2022-12-21 08:50:00|185.78|183.18|184.6|182|185.92|183.32|184.51|181.91|0
1671612900000|2022-12-21 08:55:00|184.51|181.91|184.5|181.9|184.97|182.37|184.04|181.44|0
1671613200000|2022-12-21 09:00:00|184.41|181.81|183.38|180.78|184.6|182|183.29|180.69|0
1671613500000|2022-12-21 09:05:00|183.34|180.74|183.29|180.69|183.38|180.78|182.92|180.32|0
1671613800000|2022-12-21 09:10:00|183.19|180.59|182.96|180.36|183.57|180.97|182.91|180.31|0
1671614100000|2022-12-21 09:15:00|182.91|180.31|182.26|179.66|183.05|180.45|181.98|179.38|0
1671614400000|2022-12-21 09:20:00|182.17|179.57|182.17|179.57|182.26|179.66|181.61|179.01|0
1671614700000|2022-12-21 09:25:00|182.07|179.47|181.98|179.38|182.17|179.57|181.7|179.1|0
1671615000000|2022-12-21 09:30:00|182.03|179.43|181.7|179.1|182.16|179.56|181.33|178.73|0
1671615300000|2022-12-21 09:35:00|181.79|179.19|182.53|179.93|182.62|180.02|181.52|178.92|0
1671615600000|2022-12-21 09:40:00|182.44|179.84|182.81|180.21|182.81|180.21|181.6|179|0
1671615900000|2022-12-21 09:45:00|182.71|180.11|182.71|180.11|183.18|180.58|182.34|179.74|0
1671616200000|2022-12-21 09:50:00|182.62|180.02|181.69|179.09|182.62|180.02|181.69|179.09|0
1671616500000|2022-12-21 09:55:00|181.6|179|181.6|179|181.88|179.28|181.41|178.81|0
1671616800000|2022-12-21 10:00:00|181.41|178.81|182.24|179.64|182.7|180.1|181.41|178.81|0
1671617100000|2022-12-21 10:05:00|182.33|179.73|181.49|178.89|182.61|180.01|181.4|178.8|0
1671617400000|2022-12-21 10:10:00|181.67|179.07|181.95|179.35|182.14|179.54|181.58|178.98|0
1671617700000|2022-12-21 10:15:00|182|179.4|181.72|179.12|182.32|179.72|181.67|179.07|0
1671618000000|2022-12-21 10:20:00|181.62|179.02|180.97|178.37|181.62|179.02|180.65|178.05|0
1671618300000|2022-12-21 10:25:00|180.93|178.33|181.02|178.42|181.48|178.88|180.83|178.23|0
1671618600000|2022-12-21 10:30:00|180.92|178.32|181.11|178.51|181.2|178.6|180.65|178.05|0
1671618900000|2022-12-21 10:35:00|181.15|178.55|182.4|179.8|182.68|180.08|181.15|178.55|0
1671619200000|2022-12-21 10:40:00|182.5|179.9|183.52|180.92|183.61|181.01|182.49|179.89|0
1671619500000|2022-12-21 10:45:00|183.61|181.01|182.96|180.36|183.61|181.01|182.86|180.26|0
1671619800000|2022-12-21 10:50:00|182.91|180.31|182.95|180.35|183.33|180.73|182.72|180.12|0
1671620100000|2022-12-21 10:55:00|183.05|180.45|183.14|180.54|183.61|181.01|182.95|180.35|0
1671620400000|2022-12-21 11:00:00|183.23|180.63|182.58|179.98|183.51|180.91|182.58|179.98|0
1671620700000|2022-12-21 11:05:00|182.53|179.93|182.81|180.21|183.23|180.63|182.39|179.79|0
1671621000000|2022-12-21 11:10:00|182.85|180.25|182.71|180.11|183.04|180.44|182.25|179.65|0
1671621300000|2022-12-21 11:15:00|182.76|180.16|183.31|180.71|183.46|180.86|182.48|179.88|0
1671621600000|2022-12-21 11:20:00|183.5|180.9|183.69|181.09|183.69|181.09|183.03|180.43|0
1671621900000|2022-12-21 11:25:00|183.78|181.18|183.31|180.71|183.78|181.18|183.31|180.71|0
1671622200000|2022-12-21 11:30:00|183.36|180.76|183.4|180.8|183.96|181.36|183.03|180.43|0
1671622500000|2022-12-21 11:35:00|183.31|180.71|182.75|180.15|183.31|180.71|182.56|179.96|0
1671622800000|2022-12-21 11:40:00|182.84|180.24|183.77|181.17|183.77|181.17|182.7|180.1|0
1671623100000|2022-12-21 11:45:00|183.86|181.26|182.74|180.14|183.96|181.36|182.65|180.05|0
1671623400000|2022-12-21 11:50:00|182.7|180.1|182.09|179.49|182.83|180.23|182.09|179.49|0
1671623700000|2022-12-21 11:55:00|182.04|179.44|181.99|179.39|182.09|179.49|181.49|178.89|0
1671624000000|2022-12-21 12:00:00|182.18|179.58|181.71|179.11|182.55|179.95|181.62|179.02|0
1671624300000|2022-12-21 12:05:00|181.67|179.07|183.25|180.65|183.29|180.69|181.53|178.93|0
1671624600000|2022-12-21 12:10:00|183.29|180.69|184.88|182.28|184.98|182.38|183.2|180.6|0
1671624900000|2022-12-21 12:15:00|184.84|182.24|184.6|182|185.35|182.75|184.04|181.44|0
1671625200000|2022-12-21 12:20:00|184.78|182.18|184.41|181.81|184.88|182.28|184.22|181.62|0
1671625500000|2022-12-21 12:25:00|184.5|181.9|184.22|181.62|185.02|182.42|184.12|181.52|0
1671625800000|2022-12-21 12:30:00|184.31|181.71|183.75|181.15|184.5|181.9|183.75|181.15|0
1671626100000|2022-12-21 12:35:00|183.65|181.05|182.53|179.93|183.75|181.15|182.53|179.93|0
1671626400000|2022-12-21 12:40:00|182.62|180.02|182.34|179.74|182.72|180.12|182.25|179.65|0
1671626700000|2022-12-21 12:45:00|182.3|179.7|181.69|179.09|182.62|180.02|181.51|178.91|0
1671627000000|2022-12-21 12:50:00|181.65|179.05|181.5|178.9|182.06|179.46|181.22|178.62|0
1671627300000|2022-12-21 12:55:00|181.6|179|180.81|178.21|181.69|179.09|180.58|177.98|0
1671627600000|2022-12-21 13:00:00|180.76|178.16|180.2|177.6|181.41|178.81|180.11|177.51|0
1671627900000|2022-12-21 13:05:00|180.3|177.7|179.83|177.23|180.57|177.97|179.83|177.23|0
1671628200000|2022-12-21 13:10:00|179.93|177.33|178.69|176.09|180.25|177.65|178.55|175.95|0
1671628500000|2022-12-21 13:15:00|178.64|176.04|178.27|175.67|179.28|176.68|178.13|175.53|0
1671628800000|2022-12-21 13:20:00|178.18|175.58|178.82|176.22|179|176.4|178.09|175.49|0
1671629100000|2022-12-21 13:25:00|178.91|176.31|179.36|176.76|179.73|177.13|178.72|176.12|0
1671629400000|2022-12-21 13:30:00|179.41|176.81|180.03|177.43|180.4|177.8|179.36|176.76|0
1671629700000|2022-12-21 13:35:00|180.12|177.52|180.21|177.61|180.49|177.89|179.8|177.2|0
1671630000000|2022-12-21 13:40:00|180.44|177.84|178.77|176.17|180.44|177.84|178.58|175.98|0
1671630300000|2022-12-21 13:45:00|178.86|176.26|178.76|176.16|179.5|176.9|178.4|175.8|0
1671630600000|2022-12-21 13:50:00|178.67|176.07|177.76|175.16|178.76|176.16|177.3|174.7|0
1671630900000|2022-12-21 13:55:00|177.66|175.06|178.48|175.88|178.94|176.34|177.57|174.97|0
1671631200000|2022-12-21 14:00:00|178.39|175.79|179.58|176.98|179.58|176.98|178.39|175.79|0
1671631500000|2022-12-21 14:05:00|179.49|176.89|179.2|176.6|180.32|177.72|179.2|176.6|0
1671631800000|2022-12-21 14:10:00|179.29|176.69|179.29|176.69|179.38|176.78|178.64|176.04|0
1671632100000|2022-12-21 14:15:00|179.38|176.78|179.01|176.41|179.66|177.06|179.01|176.41|0
1671632400000|2022-12-21 14:20:00|179.1|176.5|178.82|176.22|179.1|176.5|178.36|175.76|0
1671632700000|2022-12-21 14:25:00|178.73|176.13|179.1|176.5|179.47|176.87|178.64|176.04|0
1671633000000|2022-12-21 14:30:00|179|176.4|181.04|178.44|181.04|178.44|178.54|175.94|0
1671633300000|2022-12-21 14:35:00|180.66|178.06|178.72|176.12|181.04|178.44|178.17|175.57|0
1671633600000|2022-12-21 14:40:00|178.82|176.22|179.55|176.95|180.75|178.15|178.54|175.94|0
1671633900000|2022-12-21 14:45:00|179.27|176.67|174.93|172.33|179.64|177.04|174.66|172.06|0
1671634200000|2022-12-21 14:50:00|174.84|172.24|177.07|174.47|177.44|174.84|174.38|171.78|0
1671634500000|2022-12-21 14:55:00|177.25|174.65|178.44|175.84|179.09|176.49|177.07|174.47|0
1671634800000|2022-12-21 15:00:00|177.66|175.06|175.78|173.18|177.66|175.06|174.6|172|0
1671635100000|2022-12-21 15:05:00|175.69|173.09|172.89|170.29|176.24|173.64|172.62|170.02|0
1671635400000|2022-12-21 15:10:00|172.53|169.93|173.33|170.73|173.92|171.32|172.53|169.93|0
1671635700000|2022-12-21 15:15:00|173.42|170.82|172.88|170.28|173.96|171.36|172.52|169.92|0
1671636000000|2022-12-21 15:20:00|172.79|170.19|172.25|169.65|173.33|170.73|171.98|169.38|0
1671636300000|2022-12-21 15:25:00|172.16|169.56|171.08|168.48|172.7|170.1|171|168.4|0
1671636600000|2022-12-21 15:30:00|170.82|168.22|168.51|165.91|171.62|169.02|168.07|165.47|0
1671636900000|2022-12-21 15:35:00|168.42|165.82|167.99|165.39|170.17|167.57|167.89|165.29|0
1671637200000|2022-12-21 15:40:00|167.82|165.22|168.08|165.48|168.52|165.92|167.03|164.43|0
1671637500000|2022-12-21 15:45:00|167.99|165.39|168.43|165.83|169.31|166.71|167.55|164.95|0
1671637800000|2022-12-21 15:50:00|168.34|165.74|168.95|166.35|169.3|166.7|167.9|165.3|0
1671638100000|2022-12-21 15:55:00|168.86|166.26|167.11|164.51|168.95|166.35|167.02|164.42|0
1671638400000|2022-12-21 16:00:00|166.76|164.16|165.28|162.68|166.76|164.16|165.28|162.68|0
1671638700000|2022-12-21 16:05:00|165.2|162.6|165.71|163.11|166.67|164.07|165.2|162.6|0
1671639000000|2022-12-21 16:10:00|165.63|163.03|166.06|163.46|166.23|163.63|164.59|161.99|0
1671639300000|2022-12-21 16:15:00|166.15|163.55|167.45|164.85|167.45|164.85|165.54|162.94|0
1671639600000|2022-12-21 16:20:00|167.36|164.76|168.06|165.46|168.94|166.34|166.58|163.98|0
1671639900000|2022-12-21 16:25:00|167.97|165.37|167.46|164.86|168.67|166.07|167.2|164.6|0
1671640200000|2022-12-21 16:30:00|167.37|164.77|166.5|163.9|167.37|164.77|166.15|163.55|0
1671640500000|2022-12-21 16:35:00|166.59|163.99|167.89|165.29|167.89|165.29|166.59|163.99|0
1671640800000|2022-12-21 16:40:00|167.72|165.12|167.63|165.03|169.12|166.52|167.63|165.03|0
1671641100000|2022-12-21 16:45:00|167.54|164.94|170.09|167.49|170.18|167.58|167.45|164.85|0
1671641400000|2022-12-21 16:50:00|169.91|167.31|169.47|166.87|170.44|167.84|168.85|166.25|0
1671641700000|2022-12-21 16:55:00|169.56|166.96|169.29|166.69|169.91|167.31|168.41|165.81|0
1671642000000|2022-12-21 17:00:00|169.11|166.51|170.08|167.48|170.61|168.01|169.02|166.42|0
1671642300000|2022-12-21 17:05:00|169.99|167.39|170.43|167.83|170.43|167.83|168.93|166.33|0
1671642600000|2022-12-21 17:10:00|170.34|167.74|169.9|167.3|170.87|168.27|169.55|166.95|0
1671642900000|2022-12-21 17:15:00|169.81|167.21|170.43|167.83|171.05|168.45|169.81|167.21|0
1671643200000|2022-12-21 17:20:00|170.52|167.92|169.19|166.59|170.78|168.18|168.92|166.32|0
1671643500000|2022-12-21 17:25:00|169.01|166.41|170.42|167.82|170.87|168.27|169.01|166.41|0
1671643800000|2022-12-21 17:30:00|170.33|167.73|169.18|166.58|170.33|167.73|168.66|166.06|0
1671644100000|2022-12-21 17:35:00|169.36|166.76|168.83|166.23|169.8|167.2|168.65|166.05|0
1671644400000|2022-12-21 17:40:00|169.01|166.41|168.83|166.23|169.45|166.85|168.65|166.05|0
1671644700000|2022-12-21 17:45:00|168.74|166.14|168.83|166.23|169.8|167.2|168.65|166.05|0
1671645000000|2022-12-21 17:50:00|168.91|166.31|168.82|166.22|169.53|166.93|168.65|166.05|0
1671645300000|2022-12-21 17:55:00|168.73|166.13|167.51|164.91|169.17|166.57|167.51|164.91|0
1671645600000|2022-12-21 18:00:00|167.59|164.99|166.37|163.77|168.29|165.69|166.28|163.68|0
1671645900000|2022-12-21 18:05:00|166.2|163.6|166.28|163.68|166.89|164.29|166.19|163.59|0
1671646200000|2022-12-21 18:10:00|166.19|163.59|167.32|164.72|167.59|164.99|166.11|163.51|0
1671646500000|2022-12-21 18:15:00|167.46|164.86|168.11|165.51|168.2|165.6|167.32|164.72|0
1671646800000|2022-12-21 18:20:00|167.93|165.33|169.6|167|169.95|167.35|167.85|165.25|0
1671647100000|2022-12-21 18:25:00|169.69|167.09|169.86|167.26|170.22|167.62|168.72|166.12|0
1671647400000|2022-12-21 18:30:00|169.95|167.35|169.38|166.78|169.95|167.35|168.8|166.2|0
1671647700000|2022-12-21 18:35:00|169.33|166.73|168.98|166.38|169.68|167.08|168.54|165.94|0
1671648000000|2022-12-21 18:40:00|169.07|166.47|168.62|166.02|169.77|167.17|168.62|166.02|0
1671648300000|2022-12-21 18:45:00|168.71|166.11|167.74|165.14|168.71|166.11|167.48|164.88|0
1671648600000|2022-12-21 18:50:00|167.83|165.23|167.22|164.62|168.01|165.41|167.13|164.53|0
1671648900000|2022-12-21 18:55:00|167.31|164.71|167.65|165.05|167.74|165.14|167.04|164.44|0
1671649200000|2022-12-21 19:00:00|167.57|164.97|165.65|163.05|167.57|164.97|165.22|162.62|0
1671649500000|2022-12-21 19:05:00|165.39|162.79|164.87|162.27|165.73|163.13|164.35|161.75|0
1671649800000|2022-12-21 19:10:00|164.78|162.18|164.95|162.35|165.52|162.92|164.01|161.41|0
1671650100000|2022-12-21 19:15:00|164.87|162.27|165.73|163.13|165.73|163.13|164.48|161.88|0
1671650400000|2022-12-21 19:20:00|165.64|163.04|166.33|163.73|166.42|163.82|165.3|162.7|0
1671650700000|2022-12-21 19:25:00|166.42|163.82|167.29|164.69|167.38|164.78|165.81|163.21|0
1671651000000|2022-12-21 19:30:00|167.38|164.78|166.15|163.55|167.81|165.21|165.89|163.29|0
1671651300000|2022-12-21 19:35:00|165.98|163.38|167.88|165.28|168.42|165.82|165.98|163.38|0
1671651600000|2022-12-21 19:40:00|167.79|165.19|168.05|165.45|168.58|165.98|167.53|164.93|0
1671651900000|2022-12-21 19:45:00|168.14|165.54|168.22|165.62|168.49|165.89|167.35|164.75|0
1671652200000|2022-12-21 19:50:00|168.49|165.89|169.63|167.03|170.33|167.73|168.49|165.89|0
1671652500000|2022-12-21 19:55:00|169.45|166.85|169.1|166.5|170.42|167.82|168.75|166.15|0
1671652800000|2022-12-21 20:00:00|169.01|166.41|168.3|165.7|169.27|166.67|167.78|165.18|0
1671653100000|2022-12-21 20:05:00|168.39|165.79|170.41|167.81|170.77|168.17|168.3|165.7|0
1671653400000|2022-12-21 20:10:00|170.33|167.73|169|166.4|170.86|168.26|168.83|166.23|0
1671653700000|2022-12-21 20:15:00|168.91|166.31|170.06|167.46|170.06|167.46|168.83|166.23|0
1671654000000|2022-12-21 20:20:00|169.88|167.28|170.05|167.45|170.67|168.07|169.44|166.84|0
1671654300000|2022-12-21 20:25:00|170.14|167.54|170.94|168.34|170.94|168.34|169.26|166.66|0
1671654600000|2022-12-21 20:30:00|170.85|168.25|169.87|167.27|170.85|168.25|169.43|166.83|0
1671654900000|2022-12-21 20:35:00|169.96|167.36|168.33|165.73|170.23|167.63|168.15|165.55|0
1671655200000|2022-12-21 20:40:00|168.24|165.64|169.03|166.43|169.56|166.96|167.97|165.37|0
1671655500000|2022-12-21 20:45:00|168.94|166.34|168.14|165.54|169.38|166.78|167.88|165.28|0
1671655800000|2022-12-21 20:50:00|168.5|165.9|169.02|166.42|171.06|168.46|168.5|165.9|0
1671656100000|2022-12-21 20:55:00|168.93|166.33|167.53|164.93|169.11|166.51|167.53|164.93|0
1671656400000|2022-12-21 21:00:00|167.88|165.28|167.17|164.57|168.14|165.54|167|164.4|0
1671656700000|2022-12-21 21:05:00|167.26|164.66|166.65|164.05|167.7|165.1|166.56|163.96|0
1671657000000|2022-12-21 21:10:00|166.73|164.13|165.86|163.26|167|164.4|165.69|163.09|0
1671657300000|2022-12-21 21:15:00|165.96|163.16|165.44|162.64|166.13|163.33|165.18|162.38|0
1671657600000|2022-12-21 21:20:00|165.61|162.81|165.18|162.38|165.61|162.81|165|162.2|0
1671657900000|2022-12-21 21:25:00|165.09|162.29|165.17|162.37|165.61|162.81|165.09|162.29|0
1671658200000|2022-12-21 21:30:00|165.26|162.46|165.78|162.98|165.78|162.98|165.26|162.46|0
1671658500000|2022-12-21 21:35:00|165.69|162.89|165.69|162.89|165.78|162.98|165.56|162.76|0
1671658800000|2022-12-21 21:40:00|165.78|162.98|165.6|162.8|165.78|162.98|165.47|162.67|0
1671659100000|2022-12-21 21:45:00|165.69|162.89|165.51|162.71|165.69|162.89|165.12|162.32|0
1671659400000|2022-12-21 21:50:00|165.42|162.62|165.08|162.28|165.42|162.62|164.99|162.19|0
1671659700000|2022-12-21 21:55:00|165.16|162.36|165.21|162.41|165.42|162.62|165.07|162.27|0
1671660000000|2022-12-21 22:00:00|165.41|162.61|165.35|162.55|165.51|162.71|165.33|162.53|0
1671660300000|2022-12-21 22:05:00|165.34|162.54|165.38|162.58|165.44|162.64|165.34|162.54|0
1671660600000|2022-12-21 22:10:00|165.01|162.21|164.97|162.17|165.19|162.39|164.8|162|0
1671660900000|2022-12-21 22:15:00|164.96|162.16|165.12|162.32|165.12|162.32|164.96|162.16|0
1671661200000|2022-12-21 22:20:00|165.13|162.33|165.07|162.27|165.17|162.37|165.07|162.27|0
1671661500000|2022-12-21 22:25:00|165.14|162.34|165.2|162.4|165.28|162.48|165.12|162.32|0
1671661800000|2022-12-21 22:30:00|165.29|162.49|165.48|162.68|165.48|162.68|165.24|162.44|0
1671662100000|2022-12-21 22:35:00|165.44|162.64|165.29|162.49|165.52|162.72|165.25|162.45|0
1671662400000|2022-12-21 22:40:00|165.3|162.5|165.33|162.53|165.48|162.68|165.29|162.49|0
1671662700000|2022-12-21 22:45:00|165.31|162.51|165.37|162.57|165.37|162.57|165.31|162.51|0
1671663000000|2022-12-21 22:50:00|165.42|162.62|165.43|162.63|165.48|162.68|165.4|162.6|0
1671663300000|2022-12-21 22:55:00|165.42|162.62|165.21|162.41|165.42|162.62|165.21|162.41|0
1671663600000|2022-12-21 23:00:00|165.09|162.29|165.35|162.55|165.56|162.76|164.61|161.81|0
1671663900000|2022-12-21 23:05:00|165.39|162.59|165.91|163.11|166|163.2|165.39|162.59|0
1671664200000|2022-12-21 23:10:00|165.99|163.19|165.56|162.76|166.17|163.37|165.56|162.76|0
1671664500000|2022-12-21 23:15:00|165.64|162.84|166.16|163.36|166.21|163.41|165.56|162.76|0
1671664800000|2022-12-21 23:20:00|166.08|163.28|165.99|163.19|166.25|163.45|165.9|163.1|0
1671665100000|2022-12-21 23:25:00|165.9|163.1|166.16|163.36|166.42|163.62|165.81|163.01|0
1671665400000|2022-12-21 23:30:00|166.2|163.4|165.9|163.1|166.33|163.53|165.81|163.01|0
1671665700000|2022-12-21 23:35:00|165.94|163.14|165.16|162.36|165.94|163.14|165.11|162.31|0
1671666000000|2022-12-21 23:40:00|165.11|162.31|165.54|162.74|165.72|162.92|165.03|162.23|0
1671666300000|2022-12-21 23:45:00|165.63|162.83|166.15|163.35|166.24|163.44|165.63|162.83|0
1671666600000|2022-12-21 23:50:00|166.06|163.26|166.23|163.43|166.41|163.61|165.8|163|0
1671666900000|2022-12-21 23:55:00|166.15|163.35|165.88|163.08|166.23|163.43|165.8|163|0
1671667200000|2022-12-22 00:00:00|166.41|163.61|166.67|163.87|166.75|163.95|166.23|163.43|0
1671667500000|2022-12-22 00:05:00|166.58|163.78|166.49|163.69|166.58|163.78|166.23|163.43|0
1671667800000|2022-12-22 00:10:00|166.4|163.6|166.1|163.3|166.49|163.69|165.96|163.16|0
1671668100000|2022-12-22 00:15:00|166.18|163.38|166.57|163.77|166.75|163.95|165.96|163.16|0
1671668400000|2022-12-22 00:20:00|166.62|163.82|166.31|163.51|167.09|164.29|166.31|163.51|0
1671668700000|2022-12-22 00:25:00|166.39|163.59|166.31|163.51|166.66|163.86|166.13|163.33|0
1671669000000|2022-12-22 00:30:00|166.39|163.59|166.74|163.94|167.09|164.29|166.3|163.5|0
1671669300000|2022-12-22 00:35:00|166.78|163.98|167.09|164.29|167.35|164.55|166.74|163.94|0
1671669600000|2022-12-22 00:40:00|167|164.2|166.39|163.59|167.04|164.24|166.21|163.41|0
1671669900000|2022-12-22 00:45:00|166.47|163.67|165.47|162.67|166.47|163.67|165.25|162.45|0
1671670200000|2022-12-22 00:50:00|165.43|162.63|165.82|163.02|166.03|163.23|165.34|162.54|0
1671670500000|2022-12-22 00:55:00|165.77|162.97|165.25|162.45|165.95|163.15|165.25|162.45|0
1671670800000|2022-12-22 01:00:00|165.34|162.54|165.42|162.62|165.77|162.97|165.25|162.45|0
1671671100000|2022-12-22 01:05:00|165.51|162.71|165.33|162.53|165.81|163.01|165.24|162.44|0
1671671400000|2022-12-22 01:10:00|165.24|162.44|165.24|162.44|165.85|163.05|165.07|162.27|0
1671671700000|2022-12-22 01:15:00|165.07|162.27|164.89|162.09|165.16|162.36|164.46|161.66|0
1671672000000|2022-12-22 01:20:00|164.98|162.18|164.2|161.4|165.24|162.44|164.03|161.23|0
1671672300000|2022-12-22 01:25:00|164.16|161.36|164.54|161.74|164.63|161.83|164.03|161.23|0
1671672600000|2022-12-22 01:30:00|164.59|161.79|164.85|162.05|165.15|162.35|164.59|161.79|0
1671672900000|2022-12-22 01:35:00|164.8|162|164.58|161.78|165.23|162.43|164.54|161.74|0
1671673200000|2022-12-22 01:40:00|164.54|161.74|165.14|162.34|165.14|162.34|164.37|161.57|0
1671673500000|2022-12-22 01:45:00|165.05|162.25|164.71|161.91|165.05|162.25|164.71|161.91|0
1671673800000|2022-12-22 01:50:00|164.67|161.87|164.75|161.95|164.79|161.99|164.53|161.73|0
1671674100000|2022-12-22 01:55:00|164.7|161.9|164.36|161.56|164.79|161.99|164.36|161.56|0
1671674400000|2022-12-22 02:00:00|164.44|161.64|164.61|161.81|164.7|161.9|164.27|161.47|0
1671674700000|2022-12-22 02:05:00|164.53|161.73|164.31|161.51|164.53|161.73|163.92|161.12|0
1671675000000|2022-12-22 02:10:00|164.35|161.55|164.18|161.38|164.35|161.55|163.92|161.12|0
1671675300000|2022-12-22 02:15:00|164.09|161.29|163.88|161.08|164.44|161.64|163.88|161.08|0
1671675600000|2022-12-22 02:20:00|163.83|161.03|163.4|160.6|163.92|161.12|163.06|160.26|0
1671675900000|2022-12-22 02:25:00|163.36|160.56|163.4|160.6|163.57|160.77|163.22|160.42|0
1671676200000|2022-12-22 02:30:00|163.48|160.68|163.74|160.94|163.91|161.11|163.31|160.51|0
1671676500000|2022-12-22 02:35:00|163.82|161.02|163.73|160.93|164|161.2|163.48|160.68|0
1671676800000|2022-12-22 02:40:00|163.82|161.02|163.99|161.19|164.08|161.28|163.73|160.93|0
1671677100000|2022-12-22 02:45:00|164.08|161.28|163.82|161.02|164.08|161.28|163.64|160.84|0
1671677400000|2022-12-22 02:50:00|163.9|161.1|163.81|161.01|164.07|161.27|163.81|161.01|0
1671677700000|2022-12-22 02:55:00|163.86|161.06|164.16|161.36|164.24|161.44|163.69|160.89|0
1671678000000|2022-12-22 03:00:00|164.07|161.27|163.98|161.18|164.07|161.27|163.9|161.1|0
1671678300000|2022-12-22 03:05:00|164.03|161.23|164.07|161.27|164.15|161.35|163.89|161.09|0
1671678600000|2022-12-22 03:10:00|164.15|161.35|164.32|161.52|164.58|161.78|164.07|161.27|0
1671678900000|2022-12-22 03:15:00|164.37|161.57|164.23|161.43|164.41|161.61|164.06|161.26|0
1671679200000|2022-12-22 03:20:00|164.19|161.39|164.49|161.69|164.58|161.78|164.15|161.35|0
1671679500000|2022-12-22 03:25:00|164.58|161.78|164.66|161.86|164.66|161.86|164.49|161.69|0
1671679800000|2022-12-22 03:30:00|164.62|161.82|164.23|161.43|164.66|161.86|164.05|161.25|0
1671680100000|2022-12-22 03:35:00|164.27|161.47|164.1|161.3|164.31|161.51|164.05|161.25|0
1671680400000|2022-12-22 03:40:00|164.14|161.34|164.14|161.34|164.22|161.42|164.05|161.25|0
1671680700000|2022-12-22 03:45:00|164.05|161.25|164.01|161.21|164.13|161.33|163.88|161.08|0
1671681000000|2022-12-22 03:50:00|164.05|161.25|163.7|160.9|164.05|161.25|163.7|160.9|0
1671681300000|2022-12-22 03:55:00|163.53|160.73|163.7|160.9|163.7|160.9|163.27|160.47|0
1671681600000|2022-12-22 04:00:00|163.74|160.94|163.78|160.98|163.96|161.16|163.65|160.85|0
1671681900000|2022-12-22 04:05:00|163.83|161.03|163.78|160.98|164.04|161.24|163.69|160.89|0
1671682200000|2022-12-22 04:10:00|163.69|160.89|163.52|160.72|163.86|161.06|163.43|160.63|0
1671682500000|2022-12-22 04:15:00|163.43|160.63|163.43|160.63|163.52|160.72|163.17|160.37|0
1671682800000|2022-12-22 04:20:00|163.34|160.54|163.26|160.46|163.52|160.72|163.26|160.46|0
1671683100000|2022-12-22 04:25:00|163.3|160.5|163.68|160.88|163.77|160.97|163.26|160.46|0
1671683400000|2022-12-22 04:30:00|163.77|160.97|163.85|161.05|163.85|161.05|163.6|160.8|0
1671683700000|2022-12-22 04:35:00|163.94|161.14|163.77|160.97|163.94|161.14|163.68|160.88|0
1671684000000|2022-12-22 04:40:00|163.85|161.05|163.76|160.96|163.94|161.14|163.59|160.79|0
1671684300000|2022-12-22 04:45:00|163.68|160.88|163.42|160.62|163.68|160.88|163.33|160.53|0
1671684600000|2022-12-22 04:50:00|163.5|160.7|163.5|160.7|163.5|160.7|163.24|160.44|0
1671684900000|2022-12-22 04:55:00|163.59|160.79|163.54|160.74|163.76|160.96|163.5|160.7|0
1671685200000|2022-12-22 05:00:00|163.58|160.78|163.67|160.87|163.76|160.96|163.5|160.7|0
1671685500000|2022-12-22 05:05:00|163.75|160.95|163.84|161.04|164.1|161.3|163.75|160.95|0
1671685800000|2022-12-22 05:10:00|163.92|161.12|163.83|161.03|164.01|161.21|163.83|161.03|0
1671686100000|2022-12-22 05:15:00|163.92|161.12|164|161.2|164.18|161.38|163.75|160.95|0
1671686400000|2022-12-22 05:20:00|164.09|161.29|163.92|161.12|164.09|161.29|163.74|160.94|0
1671686700000|2022-12-22 05:25:00|164|161.2|163.83|161.03|164|161.2|163.74|160.94|0
1671687000000|2022-12-22 05:30:00|163.79|160.99|163.91|161.11|164.08|161.28|163.79|160.99|0
1671687300000|2022-12-22 05:35:00|163.96|161.16|163.74|160.94|164.08|161.28|163.57|160.77|0
1671687600000|2022-12-22 05:40:00|163.65|160.85|163.61|160.81|163.74|160.94|163.48|160.68|0
1671687900000|2022-12-22 05:45:00|163.56|160.76|163.47|160.67|163.73|160.93|163.47|160.67|0
1671688200000|2022-12-22 05:50:00|163.56|160.76|163.64|160.84|163.64|160.84|163.39|160.59|0
1671688500000|2022-12-22 05:55:00|163.6|160.8|163.9|161.1|163.9|161.1|163.56|160.76|0
1671688800000|2022-12-22 06:00:00|163.81|161.01|164.2|161.4|164.24|161.44|163.73|160.93|0
1671689100000|2022-12-22 06:05:00|164.16|161.36|163.98|161.18|164.24|161.44|163.72|160.92|0
1671689400000|2022-12-22 06:10:00|164.07|161.27|163.81|161.01|164.07|161.27|163.72|160.92|0
1671689700000|2022-12-22 06:15:00|163.89|161.09|163.8|161|164.15|161.35|163.72|160.92|0
1671690000000|2022-12-22 06:20:00|163.89|161.09|163.72|160.92|164.15|161.35|163.63|160.83|0
1671690300000|2022-12-22 06:25:00|163.76|160.96|164.23|161.43|164.32|161.52|163.72|160.92|0
1671690600000|2022-12-22 06:30:00|164.32|161.52|164.31|161.51|164.4|161.6|164.14|161.34|0
1671690900000|2022-12-22 06:35:00|164.36|161.56|164.4|161.6|164.66|161.86|164.31|161.51|0
1671691200000|2022-12-22 06:40:00|164.48|161.68|164.22|161.42|164.48|161.68|164.22|161.42|0
1671691500000|2022-12-22 06:45:00|164.31|161.51|164.48|161.68|164.48|161.68|164.31|161.51|0
1671691800000|2022-12-22 06:50:00|164.31|161.51|164.74|161.94|164.74|161.94|164.31|161.51|0
1671692100000|2022-12-22 06:55:00|164.65|161.85|164.56|161.76|165|162.2|164.56|161.76|0
1671692400000|2022-12-22 07:00:00|164.73|161.93|165.43|162.63|165.69|162.89|164.73|161.93|0
1671692700000|2022-12-22 07:05:00|165.51|162.71|165.94|163.14|166.03|163.23|165.25|162.45|0
1671693000000|2022-12-22 07:10:00|165.99|163.19|165.51|162.71|166.03|163.23|165.51|162.71|0
1671693300000|2022-12-22 07:15:00|165.59|162.79|164.81|162.01|165.59|162.79|164.73|161.93|0
1671693600000|2022-12-22 07:20:00|164.9|162.1|164.81|162.01|164.98|162.18|164.72|161.92|0
1671693900000|2022-12-22 07:25:00|164.85|162.05|164.89|162.09|165.03|162.23|164.55|161.75|0
1671694200000|2022-12-22 07:30:00|164.98|162.18|165.24|162.44|165.33|162.53|164.98|162.18|0
1671694500000|2022-12-22 07:35:00|165.28|162.48|164.89|162.09|165.5|162.7|164.8|162|0
1671694800000|2022-12-22 07:40:00|164.8|162|165.15|162.35|165.23|162.43|164.8|162|0
1671695100000|2022-12-22 07:45:00|165.06|162.26|165.06|162.26|165.41|162.61|164.89|162.09|0
1671695400000|2022-12-22 07:50:00|165.1|162.3|165.23|162.43|165.49|162.69|165.1|162.3|0
1671695700000|2022-12-22 07:55:00|165.32|162.52|165.66|162.86|165.66|162.86|165.31|162.51|0
1671696000000|2022-12-22 08:00:00|165.57|162.77|166.09|163.29|166.09|163.29|165.4|162.6|0
1671696300000|2022-12-22 08:05:00|165.99|163.39|164.95|162.35|166.08|163.48|164.95|162.35|0
1671696600000|2022-12-22 08:10:00|165.03|162.43|164.64|162.04|165.38|162.78|164.43|161.83|0
1671696900000|2022-12-22 08:15:00|164.6|162|163.13|160.53|164.6|162|163.05|160.45|0
1671697200000|2022-12-22 08:20:00|163.22|160.62|162.96|160.36|164.34|161.74|162.15|159.55|0
1671697500000|2022-12-22 08:25:00|162.87|160.27|163.64|161.04|163.64|161.04|162.53|159.93|0
1671697800000|2022-12-22 08:30:00|163.73|161.13|163.9|161.3|164.25|161.65|163.64|161.04|0
1671698100000|2022-12-22 08:35:00|163.95|161.35|164.38|161.78|164.42|161.82|163.9|161.3|0
1671698400000|2022-12-22 08:40:00|164.5|161.9|164.29|161.69|164.59|161.99|163.9|161.3|0
1671698700000|2022-12-22 08:45:00|164.2|161.6|165.7|163.1|165.79|163.19|164.2|161.6|0
1671699000000|2022-12-22 08:50:00|165.61|163.01|165.61|163.01|165.7|163.1|165.26|162.66|0
1671699300000|2022-12-22 08:55:00|165.7|163.1|165.35|162.75|165.7|163.1|165.31|162.71|0
1671699600000|2022-12-22 09:00:00|165.26|162.66|165.26|162.66|165.43|162.83|165|162.4|0
1671699900000|2022-12-22 09:05:00|165.43|162.83|165.52|162.92|165.6|163|165.08|162.48|0
1671700200000|2022-12-22 09:10:00|165.6|163|165.51|162.91|165.78|163.18|165.34|162.74|0
1671700500000|2022-12-22 09:15:00|165.6|163|166.56|163.96|166.91|164.31|165.51|162.91|0
1671700800000|2022-12-22 09:20:00|166.47|163.87|166.64|164.04|166.82|164.22|166.38|163.78|0
1671701100000|2022-12-22 09:25:00|166.73|164.13|166.81|164.21|167.08|164.48|166.38|163.78|0
1671701400000|2022-12-22 09:30:00|166.73|164.13|166.37|163.77|167.07|164.47|166.37|163.77|0
1671701700000|2022-12-22 09:35:00|166.46|163.86|166.02|163.42|166.55|163.95|166.02|163.42|0
1671702000000|2022-12-22 09:40:00|166.16|163.56|165.59|162.99|166.2|163.6|164.89|162.29|0
1671702300000|2022-12-22 09:45:00|165.93|163.33|166.63|164.03|166.72|164.12|165.85|163.25|0
1671702600000|2022-12-22 09:50:00|166.54|163.94|166.58|163.98|166.89|164.29|166.36|163.76|0
1671702900000|2022-12-22 09:55:00|166.54|163.94|167.59|164.99|167.67|165.07|166.54|163.94|0
1671703200000|2022-12-22 10:00:00|167.5|164.9|168.24|165.64|168.29|165.69|167.5|164.9|0
1671703500000|2022-12-22 10:05:00|168.29|165.69|168.11|165.51|168.33|165.73|167.76|165.16|0
1671703800000|2022-12-22 10:10:00|168.02|165.42|168.72|166.12|168.72|166.12|168.02|165.42|0
1671704100000|2022-12-22 10:15:00|168.77|166.17|168.9|166.3|169.34|166.74|168.55|165.95|0
1671704400000|2022-12-22 10:20:00|168.98|166.38|168.45|165.85|169.03|166.43|168.37|165.77|0
1671704700000|2022-12-22 10:25:00|168.41|165.81|168.32|165.72|168.54|165.94|168.1|165.5|0
1671705000000|2022-12-22 10:30:00|168.27|165.67|169.15|166.55|169.15|166.55|168.27|165.67|0
1671705300000|2022-12-22 10:35:00|169.2|166.6|168.4|165.8|169.24|166.64|168.36|165.76|0
1671705600000|2022-12-22 10:40:00|168.36|165.76|168.71|166.11|168.71|166.11|167.74|165.14|0
1671705900000|2022-12-22 10:45:00|168.62|166.02|168.27|165.67|168.8|166.2|168|165.4|0
1671706200000|2022-12-22 10:50:00|168.31|165.71|168.53|165.93|168.88|166.28|168.09|165.49|0
1671706500000|2022-12-22 10:55:00|168.44|165.84|168.61|166.01|168.79|166.19|168.26|165.66|0
1671706800000|2022-12-22 11:00:00|168.52|165.92|168.96|166.36|168.96|166.36|168.52|165.92|0
1671707100000|2022-12-22 11:05:00|168.87|166.27|169.67|167.07|169.67|167.07|168.87|166.27|0
1671707400000|2022-12-22 11:10:00|169.93|167.33|169.67|167.07|170.02|167.42|169.4|166.8|0
1671707700000|2022-12-22 11:15:00|169.62|167.02|170.73|168.13|170.82|168.22|169.4|166.8|0
1671708000000|2022-12-22 11:20:00|170.82|168.22|170.81|168.21|171.44|168.84|170.73|168.13|0
1671708300000|2022-12-22 11:25:00|170.9|168.3|170.99|168.39|171.26|168.66|170.81|168.21|0
1671708600000|2022-12-22 11:30:00|170.9|168.3|170.77|168.17|170.9|168.3|170.32|167.72|0
1671708900000|2022-12-22 11:35:00|170.81|168.21|170.19|167.59|171.08|168.48|170.1|167.5|0
1671709200000|2022-12-22 11:40:00|170.32|167.72|170.18|167.58|170.54|167.94|170.18|167.58|0
1671709500000|2022-12-22 11:45:00|170.09|167.49|170.36|167.76|170.45|167.85|169.74|167.14|0
1671709800000|2022-12-22 11:50:00|170.45|167.85|170.27|167.67|170.45|167.85|169.82|167.22|0
1671710100000|2022-12-22 11:55:00|170.18|167.58|169.87|167.27|170.27|167.67|169.6|167|0
1671710400000|2022-12-22 12:00:00|169.73|167.13|169.16|166.56|169.73|167.13|168.85|166.25|0
1671710700000|2022-12-22 12:05:00|169.2|166.6|169.2|166.6|169.64|167.04|168.93|166.33|0
1671711000000|2022-12-22 12:10:00|169.29|166.69|170.17|167.57|170.26|167.66|169.2|166.6|0
1671711300000|2022-12-22 12:15:00|170.26|167.66|171.23|168.63|171.24|168.64|170.26|167.66|0
1671711600000|2022-12-22 12:20:00|171.15|168.55|171.41|168.81|172.4|169.8|171.14|168.54|0
1671711900000|2022-12-22 12:25:00|171.37|168.77|170.87|168.27|171.77|169.17|170.87|168.27|0
1671712200000|2022-12-22 12:30:00|170.96|168.36|171.05|168.45|171.23|168.63|170.87|168.27|0
1671712500000|2022-12-22 12:35:00|171.1|168.5|171.85|169.25|172.03|169.43|171.1|168.5|0
1671712800000|2022-12-22 12:40:00|171.76|169.16|171.04|168.44|172.03|169.43|170.87|168.27|0
1671713100000|2022-12-22 12:45:00|171.09|168.49|170.58|167.98|171.4|168.8|169.12|166.52|0
1671713400000|2022-12-22 12:50:00|170.67|168.07|170.23|167.63|171.21|168.61|169.96|167.36|0
1671713700000|2022-12-22 12:55:00|170.31|167.71|170.22|167.62|170.58|167.98|169.96|167.36|0
1671714000000|2022-12-22 13:00:00|170.13|167.53|169.82|167.22|170.22|167.62|169.42|166.82|0
1671714300000|2022-12-22 13:05:00|169.87|167.27|169.64|167.04|170.13|167.53|169.42|166.82|0
1671714600000|2022-12-22 13:10:00|169.6|167|170.75|168.15|170.75|168.15|169.6|167|0
1671714900000|2022-12-22 13:15:00|170.84|168.24|169.9|167.3|170.93|168.33|169.68|167.08|0
1671715200000|2022-12-22 13:20:00|169.86|167.26|170.93|168.33|171.46|168.86|169.68|167.08|0
1671715500000|2022-12-22 13:25:00|171.01|168.41|171.28|168.68|171.33|168.73|170.21|167.61|0
1671715800000|2022-12-22 13:30:00|171.19|168.59|173.35|170.75|174.16|171.56|171.1|168.5|0
1671716100000|2022-12-22 13:35:00|173.44|170.84|173.8|171.2|174.16|171.56|173.26|170.66|0
1671716400000|2022-12-22 13:40:00|173.71|171.11|176.62|174.02|176.8|174.2|173.34|170.74|0
1671716700000|2022-12-22 13:45:00|176.71|174.11|178.36|175.76|178.92|176.32|176.25|173.65|0
1671717000000|2022-12-22 13:50:00|178.46|175.86|178.78|176.18|178.83|176.23|177.62|175.02|0
1671717300000|2022-12-22 13:55:00|179.01|176.41|178.36|175.76|179.56|176.96|178.17|175.57|0
1671717600000|2022-12-22 14:00:00|178.45|175.85|178.02|175.42|179.47|176.87|176.01|173.41|0
1671717900000|2022-12-22 14:05:00|178.11|175.51|178.94|176.34|179.13|176.53|178.02|175.42|0
1671718200000|2022-12-22 14:10:00|178.99|176.39|178.57|175.97|179.03|176.43|178.29|175.69|0
1671718500000|2022-12-22 14:15:00|178.47|175.87|179.21|176.61|179.31|176.71|178.1|175.5|0
1671718800000|2022-12-22 14:20:00|179.31|176.71|178.28|175.68|179.31|176.71|178.28|175.68|0
1671719100000|2022-12-22 14:25:00|178.47|175.87|178.65|176.05|179.21|176.61|178.47|175.87|0
1671719400000|2022-12-22 14:30:00|178.74|176.14|183.51|180.91|183.51|180.91|177.64|175.04|0
1671719700000|2022-12-22 14:35:00|184.17|181.57|185.41|182.81|185.6|183|182.28|179.68|0
1671720000000|2022-12-22 14:40:00|185.65|183.05|185.21|182.61|186.17|183.57|184.55|181.95|0
1671720300000|2022-12-22 14:45:00|185.02|182.42|185.97|183.37|186.64|184.04|184.36|181.76|0
1671720600000|2022-12-22 14:50:00|186.07|183.47|185.97|183.37|186.26|183.66|184.64|182.04|0
1671720900000|2022-12-22 14:55:00|185.87|183.27|184.35|181.75|186.16|183.56|184.35|181.75|0
1671721200000|2022-12-22 15:00:00|184.92|182.32|189.19|186.59|189.77|187.17|184.44|181.84|0
1671721500000|2022-12-22 15:05:00|189.43|186.83|189.62|187.02|190.3|187.7|187.69|185.09|0
1671721800000|2022-12-22 15:10:00|189.71|187.11|190.29|187.69|192.54|189.94|189.33|186.73|0
1671722100000|2022-12-22 15:15:00|190.39|187.79|189.81|187.21|191.37|188.77|189.42|186.82|0
1671722400000|2022-12-22 15:20:00|189.71|187.11|191.11|188.51|191.46|188.86|189.71|187.11|0
1671722700000|2022-12-22 15:25:00|191.21|188.61|192.53|189.93|192.53|189.93|190.52|187.92|0
1671723000000|2022-12-22 15:30:00|192.73|190.13|193.71|191.11|194.5|191.9|192.33|189.73|0
1671723300000|2022-12-22 15:35:00|193.61|191.01|194.1|191.5|194.45|191.85|192.92|190.32|0
1671723600000|2022-12-22 15:40:00|193.9|191.3|193.25|190.65|194.79|192.19|192.46|189.86|0
1671723900000|2022-12-22 15:45:00|193.2|190.6|191.87|189.27|193.94|191.34|190.99|188.39|0
1671724200000|2022-12-22 15:50:00|191.77|189.17|192.46|189.86|192.56|189.96|191.09|188.49|0
1671724500000|2022-12-22 15:55:00|192.36|189.76|193.64|191.04|194.03|191.43|192.36|189.76|0
1671724800000|2022-12-22 16:00:00|193.83|191.23|192.85|190.25|194.72|192.12|192.65|190.05|0
1671725100000|2022-12-22 16:05:00|192.75|190.15|193.83|191.23|193.83|191.23|191.77|189.17|0
1671725400000|2022-12-22 16:10:00|193.93|191.33|193.63|191.03|195.41|192.81|193.33|190.73|0
1671725700000|2022-12-22 16:15:00|193.53|190.93|193.82|191.22|193.83|191.23|192.25|189.65|0
1671726000000|2022-12-22 16:20:00|193.72|191.12|193.33|190.73|194.22|191.62|192.25|189.65|0
1671726300000|2022-12-22 16:25:00|193.23|190.63|193.52|190.92|194.02|191.42|192.93|190.33|0
1671726600000|2022-12-22 16:30:00|193.42|190.82|193.72|191.12|194.51|191.91|192.83|190.23|0
1671726900000|2022-12-22 16:35:00|193.42|190.82|195.5|192.9|195.5|192.9|192.83|190.23|0
1671727200000|2022-12-22 16:40:00|195.6|193|195.69|193.09|197.09|194.49|195.39|192.79|0
1671727500000|2022-12-22 16:45:00|195.65|193.05|198.65|196.05|198.85|196.25|195.59|192.99|0
1671727800000|2022-12-22 16:50:00|198.55|195.95|197.85|195.25|199.25|196.65|197.85|195.25|0
1671728100000|2022-12-22 16:55:00|197.76|195.16|197.45|194.85|198.75|196.15|197.26|194.66|0
1671728400000|2022-12-22 17:00:00|197.65|195.05|198.05|195.45|198.35|195.75|197.25|194.65|0
1671728700000|2022-12-22 17:05:00|198.15|195.55|197.95|195.35|198.85|196.25|197.75|195.15|0
1671729000000|2022-12-22 17:10:00|198.05|195.45|199.24|196.64|199.54|196.94|197.75|195.15|0
1671729300000|2022-12-22 17:15:00|199.34|196.74|199.54|196.94|199.74|197.14|198.44|195.84|0
1671729600000|2022-12-22 17:20:00|199.64|197.04|202.96|200.36|203.07|200.47|199.24|196.64|0
1671729900000|2022-12-22 17:25:00|203.07|200.47|206.31|203.71|207.13|204.53|200.96|198.36|0
1671730200000|2022-12-22 17:30:00|206.41|203.81|207.12|204.52|207.23|204.63|205.69|203.09|0
1671730500000|2022-12-22 17:35:00|207.02|204.42|207.33|204.73|208.05|205.45|206.71|204.11|0
1671730800000|2022-12-22 17:40:00|207.22|204.62|210.85|208.25|211.26|208.66|207.12|204.52|0
1671731100000|2022-12-22 17:45:00|210.74|208.14|210.23|207.63|211.36|208.76|210.12|207.52|0
1671731400000|2022-12-22 17:50:00|210.33|207.73|210.22|207.62|210.84|208.24|210.02|207.42|0
1671731700000|2022-12-22 17:55:00|210.33|207.73|210.43|207.83|211.15|208.55|210.02|207.42|0
1671732000000|2022-12-22 18:00:00|210.32|207.72|214.25|211.65|214.36|211.76|210.32|207.72|0
1671732300000|2022-12-22 18:05:00|214.15|211.55|213.4|210.8|214.45|211.85|212.47|209.87|0
1671732600000|2022-12-22 18:10:00|213.09|210.49|211.32|208.72|213.19|210.59|211.11|208.51|0
1671732900000|2022-12-22 18:15:00|211.42|208.82|212.36|209.76|212.77|210.17|211.32|208.72|0
1671733200000|2022-12-22 18:20:00|212.46|209.86|213.11|210.51|213.82|211.22|212.36|209.76|0
1671733500000|2022-12-22 18:25:00|213.42|210.82|213.11|210.51|213.84|211.24|212.48|209.88|0
1671733800000|2022-12-22 18:30:00|213.32|210.72|215.3|212.7|216.25|213.65|213.32|210.72|0
1671734100000|2022-12-22 18:35:00|215.51|212.91|212.79|210.19|216.04|213.44|212.79|210.19|0
1671734400000|2022-12-22 18:40:00|212.89|210.29|211.64|209.04|213.31|210.71|211.64|209.04|0
1671734700000|2022-12-22 18:45:00|211.75|209.15|212.37|209.77|213.2|210.6|211.54|208.94|0
1671735000000|2022-12-22 18:50:00|212.26|209.66|212.57|209.97|213.31|210.71|212.16|209.56|0
1671735300000|2022-12-22 18:55:00|212.68|210.08|213.09|210.49|213.93|211.33|212.16|209.56|0
1671735600000|2022-12-22 19:00:00|212.99|210.39|212.57|209.97|213.19|210.59|210.81|208.21|0
1671735900000|2022-12-22 19:05:00|212.26|209.66|212.15|209.55|212.36|209.76|211.01|208.41|0
1671736200000|2022-12-22 19:10:00|212.05|209.45|207.71|205.11|212.15|209.55|207.61|205.01|0
1671736500000|2022-12-22 19:15:00|207.81|205.21|209.56|206.96|209.66|207.06|207.81|205.21|0
1671736800000|2022-12-22 19:20:00|209.66|207.06|207.81|205.21|211.42|208.82|207.81|205.21|0
1671737100000|2022-12-22 19:25:00|207.91|205.31|205.87|203.27|208.63|206.03|205.66|203.06|0
1671737400000|2022-12-22 19:30:00|206.07|203.47|204.95|202.35|207.09|204.49|204.65|202.05|0
1671737700000|2022-12-22 19:35:00|204.75|202.15|206.68|204.08|207.5|204.9|204.45|201.85|0
1671738000000|2022-12-22 19:40:00|206.78|204.18|206.78|204.18|207.8|205.2|205.86|203.26|0
1671738300000|2022-12-22 19:45:00|206.68|204.08|204.24|201.64|206.88|204.28|204.24|201.64|0
1671738600000|2022-12-22 19:50:00|204.14|201.54|202.62|200.02|205.05|202.45|202.62|200.02|0
1671738900000|2022-12-22 19:55:00|202.72|200.12|199.59|196.99|202.92|200.32|199.29|196.69|0
1671739200000|2022-12-22 20:00:00|198.99|196.39|199.88|197.28|200.68|198.08|198.79|196.19|0
1671739500000|2022-12-22 20:05:00|199.68|197.08|197.3|194.7|200.88|198.28|197|194.4|0
1671739800000|2022-12-22 20:10:00|197.2|194.6|199.48|196.88|199.58|196.98|197.1|194.5|0
1671740100000|2022-12-22 20:15:00|199.38|196.78|196.11|193.51|199.38|196.78|195.92|193.32|0
1671740400000|2022-12-22 20:20:00|195.82|193.22|193.47|190.87|196.01|193.41|193.03|190.43|0
1671740700000|2022-12-22 20:25:00|193.37|190.77|192.5|189.9|194.74|192.14|192.2|189.6|0
1671741000000|2022-12-22 20:30:00|192.11|189.51|194.44|191.84|194.54|191.94|191.62|189.02|0
1671741300000|2022-12-22 20:35:00|194.34|191.74|195.41|192.81|196.69|194.09|193.95|191.35|0
1671741600000|2022-12-22 20:40:00|195.61|193.01|196|193.4|200.03|197.43|194.72|192.12|0
1671741900000|2022-12-22 20:45:00|195.9|193.3|194.03|191.43|196.98|194.38|193.84|191.24|0
1671742200000|2022-12-22 20:50:00|193.45|190.85|191.02|188.42|193.45|190.85|190.15|187.55|0
1671742500000|2022-12-22 20:55:00|190.93|188.33|190.06|187.46|192.57|189.97|189.96|187.36|0
1671742800000|2022-12-22 21:00:00|188.62|186.02|189.29|186.69|189.29|186.69|187.28|184.68|0
1671743100000|2022-12-22 21:05:00|189.38|186.78|191.01|188.41|191.01|188.41|189.09|186.49|0
1671743400000|2022-12-22 21:10:00|191.3|188.7|191.89|189.29|192.33|189.73|190.63|188.03|0
1671743700000|2022-12-22 21:15:00|191.27|188.47|191.55|188.75|191.55|188.75|190.78|187.98|0
1671744000000|2022-12-22 21:20:00|191.51|188.71|191.65|188.85|191.84|189.04|191.26|188.46|0
1671744300000|2022-12-22 21:25:00|191.7|188.9|192.28|189.48|192.42|189.62|191.7|188.9|0
1671744600000|2022-12-22 21:30:00|192.13|189.33|191.31|188.51|192.23|189.43|191.06|188.26|0
1671744900000|2022-12-22 21:35:00|191.35|188.55|191.25|188.45|191.55|188.75|190.96|188.16|0
1671745200000|2022-12-22 21:40:00|191.06|188.26|191.25|188.45|192.03|189.23|190.96|188.16|0
1671745500000|2022-12-22 21:45:00|191.16|188.36|191.54|188.74|191.64|188.84|191.06|188.26|0
1671745800000|2022-12-22 21:50:00|191.4|188.6|191.44|188.64|191.73|188.93|191.15|188.35|0
1671746100000|2022-12-22 21:55:00|191.39|188.59|190.81|188.01|191.83|189.03|190.81|188.01|0
1671746400000|2022-12-22 22:00:00|190.94|188.14|190.91|188.11|190.97|188.17|190.83|188.03|0
1671746700000|2022-12-22 22:05:00|190.93|188.13|190.92|188.12|190.97|188.17|190.82|188.02|0
1671747000000|2022-12-22 22:10:00|190.85|188.05|190.86|188.06|190.86|188.06|190.84|188.04|0
1671747300000|2022-12-22 22:15:00|190.8|188|190.99|188.19|191|188.2|190.79|187.99|0
1671747600000|2022-12-22 22:20:00|191|188.2|190.99|188.19|191.09|188.29|190.97|188.17|0
1671747900000|2022-12-22 22:25:00|190.97|188.17|190.43|187.63|190.98|188.18|190.43|187.63|0
1671748200000|2022-12-22 22:30:00|190.42|187.62|190.12|187.32|190.42|187.62|189.96|187.16|0
1671748500000|2022-12-22 22:35:00|190.06|187.26|189.82|187.02|190.09|187.29|189.76|186.96|0
1671748800000|2022-12-22 22:40:00|189.87|187.07|189.98|187.18|190|187.2|189.87|187.07|0
1671749100000|2022-12-22 22:45:00|190|187.2|189.97|187.17|190|187.2|189.93|187.13|0
1671749400000|2022-12-22 22:50:00|189.98|187.18|189.85|187.05|189.98|187.18|189.78|186.98|0
1671749700000|2022-12-22 22:55:00|189.79|186.99|190.03|187.23|190.04|187.24|189.76|186.96|0
1671750000000|2022-12-22 23:00:00|190.21|187.41|191.12|188.32|191.12|188.32|190.16|187.36|0
1671750300000|2022-12-22 23:05:00|191.02|188.22|189.96|187.16|191.02|188.22|189.96|187.16|0
1671750600000|2022-12-22 23:10:00|190.05|187.25|190.24|187.44|190.25|187.45|189.96|187.16|0
1671750900000|2022-12-22 23:15:00|190.34|187.54|190.82|188.02|190.82|188.02|189.96|187.16|0
1671751200000|2022-12-22 23:20:00|190.72|187.92|191.3|188.5|191.3|188.5|190.48|187.68|0
1671751500000|2022-12-22 23:25:00|191.4|188.6|191.06|188.26|191.69|188.89|190.87|188.07|0
1671751800000|2022-12-22 23:30:00|191.1|188.3|191.1|188.3|191.3|188.5|190.48|187.68|0
1671752100000|2022-12-22 23:35:00|190.91|188.11|190.81|188.01|191.29|188.49|190.76|187.96|0
1671752400000|2022-12-22 23:40:00|190.86|188.06|190.62|187.82|191.1|188.3|190.47|187.67|0
1671752700000|2022-12-22 23:45:00|190.71|187.91|190.18|187.38|191.1|188.3|190.13|187.33|0
1671753000000|2022-12-22 23:50:00|190.23|187.43|190.13|187.33|190.61|187.81|190.04|187.24|0
1671753300000|2022-12-22 23:55:00|190.23|187.43|190.51|187.71|190.71|187.91|189.94|187.14|0
1671753600000|2022-12-23 00:00:00|190.61|187.81|190.51|187.71|190.99|188.19|189.93|187.13|0
1671753900000|2022-12-23 00:05:00|190.46|187.66|190.51|187.71|190.99|188.19|190.41|187.61|0
1671754200000|2022-12-23 00:10:00|190.6|187.8|190.99|188.19|191.37|188.57|190.31|187.51|0
1671754500000|2022-12-23 00:15:00|190.89|188.09|191.27|188.47|191.76|188.96|190.89|188.09|0
1671754800000|2022-12-23 00:20:00|191.18|188.38|191.66|188.86|191.76|188.96|191.18|188.38|0
1671755100000|2022-12-23 00:25:00|191.56|188.76|191.85|189.05|192.04|189.24|191.22|188.42|0
1671755400000|2022-12-23 00:30:00|191.95|189.15|191.7|188.9|192.62|189.82|191.65|188.85|0
1671755700000|2022-12-23 00:35:00|191.75|188.95|191.55|188.75|191.75|188.95|191.17|188.37|0
1671756000000|2022-12-23 00:40:00|191.51|188.71|192.38|189.58|192.42|189.62|191.46|188.66|0
1671756300000|2022-12-23 00:45:00|192.33|189.53|192.71|189.91|192.91|190.11|192.33|189.53|0
1671756600000|2022-12-23 00:50:00|192.81|190.01|192.95|190.15|193.1|190.3|192.42|189.62|0
1671756900000|2022-12-23 00:55:00|193.05|190.25|193.97|191.17|194.07|191.27|192.9|190.1|0
1671757200000|2022-12-23 01:00:00|193.78|190.98|194.26|191.46|194.26|191.46|193.39|190.59|0
1671757500000|2022-12-23 01:05:00|194.22|191.42|193.87|191.07|194.56|191.76|193.77|190.97|0
1671757800000|2022-12-23 01:10:00|193.97|191.17|193.09|190.29|194.07|191.27|193.09|190.29|0
1671758100000|2022-12-23 01:15:00|193.19|190.39|192.21|189.41|193.19|190.39|192.21|189.41|0
1671758400000|2022-12-23 01:20:00|192.12|189.32|191.92|189.12|192.65|189.85|191.92|189.12|0
1671758700000|2022-12-23 01:25:00|191.82|189.02|191.19|188.39|191.97|189.17|190.76|187.96|0
1671759000000|2022-12-23 01:30:00|191.14|188.34|190.76|187.96|191.14|188.34|190.66|187.86|0
1671759300000|2022-12-23 01:35:00|190.75|187.95|191.04|188.24|191.14|188.34|190.18|187.38|0
1671759600000|2022-12-23 01:40:00|191.09|188.29|190.08|187.28|191.14|188.34|190.08|187.28|0
1671759900000|2022-12-23 01:45:00|189.98|187.18|188.64|185.84|189.98|187.18|188.54|185.74|0
1671760200000|2022-12-23 01:50:00|188.54|185.74|188.63|185.83|188.73|185.93|188.35|185.55|0
1671760500000|2022-12-23 01:55:00|188.54|185.74|188.59|185.79|188.73|185.93|188.35|185.55|0
1671760800000|2022-12-23 02:00:00|188.63|185.83|188.72|185.92|188.73|185.93|187.96|185.16|0
1671761100000|2022-12-23 02:05:00|188.68|185.88|188.53|185.73|188.72|185.92|188.44|185.64|0
1671761400000|2022-12-23 02:10:00|188.58|185.78|189.39|186.59|189.58|186.78|188.44|185.64|0
1671761700000|2022-12-23 02:15:00|189.29|186.49|189.1|186.3|189.49|186.69|189.1|186.3|0
1671762000000|2022-12-23 02:20:00|189.05|186.25|188.1|185.3|189.29|186.49|188.05|185.25|0
1671762300000|2022-12-23 02:25:00|188.14|185.34|187.85|185.05|188.14|185.34|187.38|184.58|0
1671762600000|2022-12-23 02:30:00|187.76|184.96|187.57|184.77|187.95|185.15|187.28|184.48|0
1671762900000|2022-12-23 02:35:00|187.62|184.82|188.04|185.24|188.14|185.34|187.62|184.82|0
1671763200000|2022-12-23 02:40:00|187.99|185.19|187.47|184.67|188.13|185.33|187.42|184.62|0
1671763500000|2022-12-23 02:45:00|187.37|184.57|187.94|185.14|187.94|185.14|187.37|184.57|0
1671763800000|2022-12-23 02:50:00|188.03|185.23|188.6|185.8|188.61|185.81|188.03|185.23|0
1671764100000|2022-12-23 02:55:00|188.51|185.71|189.18|186.38|189.27|186.47|188.37|185.57|0
1671764400000|2022-12-23 03:00:00|189.08|186.28|188.41|185.61|189.18|186.38|188.12|185.32|0
1671764700000|2022-12-23 03:05:00|188.5|185.7|188.6|185.8|188.89|186.09|188.41|185.61|0
1671765000000|2022-12-23 03:10:00|188.65|185.85|188.88|186.08|189.07|186.27|188.5|185.7|0
1671765300000|2022-12-23 03:15:00|188.84|186.04|188.59|185.79|189.07|186.27|188.4|185.6|0
1671765600000|2022-12-23 03:20:00|188.45|185.65|187.4|184.6|188.59|185.79|187.4|184.6|0
1671765900000|2022-12-23 03:25:00|187.35|184.55|187.82|185.02|188.11|185.31|187.35|184.55|0
1671766200000|2022-12-23 03:30:00|187.73|184.93|188.11|185.31|188.11|185.31|187.73|184.93|0
1671766500000|2022-12-23 03:35:00|188.06|185.26|187.63|184.83|188.2|185.4|187.58|184.78|0
1671766800000|2022-12-23 03:40:00|187.58|184.78|187.44|184.64|187.82|185.02|187.34|184.54|0
1671767100000|2022-12-23 03:45:00|187.25|184.45|186.58|183.78|187.25|184.45|186.39|183.59|0
1671767400000|2022-12-23 03:50:00|186.67|183.87|187.05|184.25|187.05|184.25|186.58|183.78|0
1671767700000|2022-12-23 03:55:00|186.96|184.16|186.86|184.06|187.05|184.25|186.53|183.73|0
1671768000000|2022-12-23 04:00:00|186.76|183.96|187.24|184.44|187.24|184.44|186.76|183.96|0
1671768300000|2022-12-23 04:05:00|187.14|184.34|186.76|183.96|187.19|184.39|186.76|183.96|0
1671768600000|2022-12-23 04:10:00|186.85|184.05|187.04|184.24|187.04|184.24|186.76|183.96|0
1671768900000|2022-12-23 04:15:00|186.95|184.15|187.32|184.52|187.52|184.72|186.95|184.15|0
1671769200000|2022-12-23 04:20:00|187.23|184.43|187.42|184.62|187.61|184.81|187.23|184.43|0
1671769500000|2022-12-23 04:25:00|187.47|184.67|187.61|184.81|187.61|184.81|187.32|184.52|0
1671769800000|2022-12-23 04:30:00|187.56|184.76|187.79|184.99|187.79|184.99|187.51|184.71|0
1671770100000|2022-12-23 04:35:00|187.7|184.9|187.79|184.99|187.89|185.09|187.6|184.8|0
1671770400000|2022-12-23 04:40:00|187.89|185.09|187.5|184.7|187.89|185.09|187.5|184.7|0
1671770700000|2022-12-23 04:45:00|187.41|184.61|187.98|185.18|187.98|185.18|187.41|184.61|0
1671771000000|2022-12-23 04:50:00|188.03|185.23|188.26|185.46|188.55|185.75|187.98|185.18|0
1671771300000|2022-12-23 04:55:00|188.31|185.51|188.54|185.74|188.74|185.94|188.26|185.46|0
1671771600000|2022-12-23 05:00:00|188.64|185.84|188.16|185.36|188.93|186.13|188.07|185.27|0
1671771900000|2022-12-23 05:05:00|188.21|185.41|187.87|185.07|188.35|185.55|187.68|184.88|0
1671772200000|2022-12-23 05:10:00|187.97|185.17|188.63|185.83|188.63|185.83|187.87|185.07|0
1671772500000|2022-12-23 05:15:00|188.54|185.74|188.15|185.35|188.63|185.83|187.96|185.16|0
1671772800000|2022-12-23 05:20:00|188.2|185.4|187.96|185.16|188.25|185.45|187.77|184.97|0
1671773100000|2022-12-23 05:25:00|187.86|185.06|187.48|184.68|187.96|185.16|187.48|184.68|0
1671773400000|2022-12-23 05:30:00|187.34|184.54|188.34|185.54|188.43|185.63|187.34|184.54|0
1671773700000|2022-12-23 05:35:00|188.29|185.49|188.29|185.49|188.81|186.01|188.15|185.35|0
1671774000000|2022-12-23 05:40:00|188.33|185.53|187.62|184.82|188.38|185.58|187.62|184.82|0
1671774300000|2022-12-23 05:45:00|187.66|184.86|188.52|185.72|188.52|185.72|187.57|184.77|0
1671774600000|2022-12-23 05:50:00|188.43|185.63|188.9|186.1|188.9|186.1|188.23|185.43|0
1671774900000|2022-12-23 05:55:00|189|186.2|188.9|186.1|189|186.2|188.71|185.91|0
1671775200000|2022-12-23 06:00:00|188.99|186.19|189.38|186.58|189.43|186.63|188.8|186|0
1671775500000|2022-12-23 06:05:00|189.28|186.48|189.14|186.34|189.38|186.58|188.9|186.1|0
1671775800000|2022-12-23 06:10:00|189.18|186.38|189.23|186.43|189.37|186.57|188.89|186.09|0
1671776100000|2022-12-23 06:15:00|189.27|186.47|189.42|186.62|189.42|186.62|188.99|186.19|0
1671776400000|2022-12-23 06:20:00|189.37|186.57|189.94|187.14|189.94|187.14|189.32|186.52|0
1671776700000|2022-12-23 06:25:00|190.04|187.24|190.04|187.24|190.33|187.53|189.84|187.04|0
1671777000000|2022-12-23 06:30:00|189.99|187.19|189.55|186.75|189.99|187.19|189.32|186.52|0
1671777300000|2022-12-23 06:35:00|189.46|186.66|189.26|186.46|189.51|186.71|189.17|186.37|0
1671777600000|2022-12-23 06:40:00|189.22|186.42|188.54|185.74|189.22|186.42|188.45|185.65|0
1671777900000|2022-12-23 06:45:00|188.49|185.69|188.21|185.41|188.49|185.69|188.11|185.31|0
1671778200000|2022-12-23 06:50:00|188.3|185.5|188.3|185.5|188.44|185.64|187.92|185.12|0
1671778500000|2022-12-23 06:55:00|188.2|185.4|188.39|185.59|188.39|185.59|187.82|185.02|0
1671778800000|2022-12-23 07:00:00|188.3|185.5|188.01|185.21|189.06|186.26|187.63|184.83|0
1671779100000|2022-12-23 07:05:00|187.77|184.97|188.2|185.4|188.2|185.4|187.53|184.73|0
1671779400000|2022-12-23 07:10:00|188.29|185.49|188.74|185.94|188.84|186.04|188.2|185.4|0
1671779700000|2022-12-23 07:15:00|188.84|186.04|189.07|186.27|189.41|186.61|188.45|185.65|0
1671780000000|2022-12-23 07:20:00|189.12|186.32|189.88|187.08|190.08|187.28|188.98|186.18|0
1671780300000|2022-12-23 07:25:00|189.79|186.99|189.55|186.75|190.17|187.37|189.21|186.41|0
1671780600000|2022-12-23 07:30:00|189.59|186.79|189.5|186.7|189.69|186.89|189.31|186.51|0
1671780900000|2022-12-23 07:35:00|189.4|186.6|188.82|186.02|189.4|186.6|188.73|185.93|0
1671781200000|2022-12-23 07:40:00|188.73|185.93|189.25|186.45|189.3|186.5|188.63|185.83|0
1671781500000|2022-12-23 07:45:00|189.2|186.4|189.01|186.21|189.3|186.5|188.82|186.02|0
1671781800000|2022-12-23 07:50:00|189.11|186.31|188.96|186.16|189.11|186.31|188.82|186.02|0
1671782100000|2022-12-23 07:55:00|188.91|186.11|189.58|186.78|189.58|186.78|188.82|186.02|0
1671782400000|2022-12-23 08:00:00|189.87|187.07|189.1|186.3|190.16|187.36|188.05|185.25|0
1671782700000|2022-12-23 08:05:00|189.05|186.25|190.63|188.03|190.92|188.32|188.95|186.25|0
1671783000000|2022-12-23 08:10:00|190.68|188.08|190.05|187.45|190.68|188.08|189.57|186.97|0
1671783300000|2022-12-23 08:15:00|190.14|187.54|190.82|188.22|191.59|188.99|190.14|187.54|0
1671783600000|2022-12-23 08:20:00|190.77|188.17|190.91|188.31|191.49|188.89|189.85|187.25|0
1671783900000|2022-12-23 08:25:00|190.81|188.21|189.95|187.35|190.81|188.21|189.42|186.82|0
1671784200000|2022-12-23 08:30:00|190|187.4|190.91|188.31|191.29|188.69|190|187.4|0
1671784500000|2022-12-23 08:35:00|191|188.4|189.56|186.96|191.19|188.59|189.42|186.82|0
1671784800000|2022-12-23 08:40:00|189.7|187.1|189.94|187.34|190.08|187.48|188.98|186.38|0
1671785100000|2022-12-23 08:45:00|190.03|187.43|189.65|187.05|190.42|187.82|189.65|187.05|0
1671785400000|2022-12-23 08:50:00|189.6|187|190.18|187.58|190.37|187.77|189.6|187|0
1671785700000|2022-12-23 08:55:00|190.22|187.62|189.07|186.47|190.32|187.72|189.07|186.47|0
1671786000000|2022-12-23 09:00:00|189.26|186.66|189.74|187.14|189.83|187.23|188.78|186.18|0
1671786300000|2022-12-23 09:05:00|189.69|187.09|189.16|186.56|189.83|187.23|188.97|186.37|0
1671786600000|2022-12-23 09:10:00|189.25|186.65|190.79|188.19|190.79|188.19|189.16|186.56|0
1671786900000|2022-12-23 09:15:00|190.89|188.29|191.08|188.48|191.85|189.25|190.89|188.29|0
1671787200000|2022-12-23 09:20:00|191.03|188.43|191.07|188.47|191.65|189.05|190.88|188.28|0
1671787500000|2022-12-23 09:25:00|191.22|188.62|191.36|188.76|191.75|189.15|190.98|188.38|0
1671787800000|2022-12-23 09:30:00|191.46|188.86|190.3|187.7|191.55|188.95|190.3|187.7|0
1671788100000|2022-12-23 09:35:00|190.39|187.79|190.87|188.27|191.26|188.66|190.39|187.79|0
1671788400000|2022-12-23 09:40:00|190.78|188.18|190.87|188.27|190.87|188.27|190.29|187.69|0
1671788700000|2022-12-23 09:45:00|190.58|187.98|189.52|186.92|190.68|188.08|189.52|186.92|0
1671789000000|2022-12-23 09:50:00|189.62|187.02|189.42|186.82|189.96|187.36|189.33|186.73|0
1671789300000|2022-12-23 09:55:00|189.47|186.87|189.71|187.11|189.9|187.3|189.42|186.82|0
1671789600000|2022-12-23 10:00:00|189.61|187.01|190.09|187.49|190.19|187.59|189.13|186.53|0
1671789900000|2022-12-23 10:05:00|190.05|187.45|189.32|186.72|190.05|187.45|189.32|186.72|0
1671790200000|2022-12-23 10:10:00|189.42|186.82|189.46|186.86|189.8|187.2|189.32|186.72|0
1671790500000|2022-12-23 10:15:00|189.51|186.91|188.31|185.71|189.51|186.91|188.27|185.67|0
1671790800000|2022-12-23 10:20:00|188.27|185.67|187.79|185.19|188.27|185.67|187.69|185.09|0
1671791100000|2022-12-23 10:25:00|187.88|185.28|187.07|184.47|187.88|185.28|187.07|184.47|0
1671791400000|2022-12-23 10:30:00|186.93|184.33|186.49|183.89|187.09|184.49|185.97|183.37|0
1671791700000|2022-12-23 10:35:00|186.39|183.79|185.63|183.03|186.39|183.79|185.16|182.56|0
1671792000000|2022-12-23 10:40:00|185.68|183.08|186.1|183.5|186.2|183.6|185.44|182.84|0
1671792300000|2022-12-23 10:45:00|185.91|183.31|185.06|182.46|186.01|183.41|185.06|182.46|0
1671792600000|2022-12-23 10:50:00|185.16|182.56|184.68|182.08|185.34|182.74|184.59|181.99|0
1671792900000|2022-12-23 10:55:00|184.64|182.04|185.34|182.74|185.58|182.98|184.64|182.04|0
1671793200000|2022-12-23 11:00:00|185.25|182.65|184.11|181.51|185.25|182.65|183.79|181.19|0
1671793500000|2022-12-23 11:05:00|184.02|181.42|184.77|182.17|184.77|182.17|183.83|181.23|0
1671793800000|2022-12-23 11:10:00|184.68|182.08|184.96|182.36|185.43|182.83|184.54|181.94|0
1671794100000|2022-12-23 11:15:00|184.86|182.26|185.8|183.2|185.8|183.2|184.86|182.26|0
1671794400000|2022-12-23 11:20:00|185.71|183.11|186.46|183.86|186.56|183.96|185.33|182.73|0
1671794700000|2022-12-23 11:25:00|186.51|183.91|186.65|184.05|186.65|184.05|186.18|183.58|0
1671795000000|2022-12-23 11:30:00|186.55|183.95|187.31|184.71|187.31|184.71|186.36|183.76|0
1671795300000|2022-12-23 11:35:00|187.41|184.81|187.12|184.52|187.5|184.9|186.74|184.14|0
1671795600000|2022-12-23 11:40:00|187.31|184.71|187.4|184.8|187.78|185.18|187.21|184.61|0
1671795900000|2022-12-23 11:45:00|187.55|184.95|187.26|184.66|187.59|184.99|186.73|184.13|0
1671796200000|2022-12-23 11:50:00|187.21|184.61|187.49|184.89|187.68|185.08|187.02|184.42|0
1671796500000|2022-12-23 11:55:00|187.59|184.99|187.92|185.32|188.54|185.94|187.4|184.8|0
1671796800000|2022-12-23 12:00:00|187.87|185.27|187.87|185.27|188.54|185.94|187.77|185.17|0
1671797100000|2022-12-23 12:05:00|187.77|185.17|188.63|186.03|188.92|186.32|187.77|185.17|0
1671797400000|2022-12-23 12:10:00|188.53|185.93|188.53|185.93|188.63|186.03|188.15|185.55|0
1671797700000|2022-12-23 12:15:00|188.43|185.83|187.53|184.93|188.43|185.83|187.48|184.88|0
1671798000000|2022-12-23 12:20:00|187.48|184.88|186.81|184.21|187.48|184.88|186.62|184.02|0
1671798300000|2022-12-23 12:25:00|186.91|184.31|186.81|184.21|187.33|184.73|186.71|184.11|0
1671798600000|2022-12-23 12:30:00|186.76|184.16|186.62|184.02|187.19|184.59|186.33|183.73|0
1671798900000|2022-12-23 12:35:00|186.71|184.11|187.42|184.82|187.57|184.97|186.71|184.11|0
1671799200000|2022-12-23 12:40:00|187.47|184.87|187.52|184.92|187.66|185.06|187.09|184.49|0
1671799500000|2022-12-23 12:45:00|187.61|185.01|186.89|184.29|187.61|185.01|186.8|184.2|0
1671799800000|2022-12-23 12:50:00|186.99|184.39|186.7|184.1|187.18|184.58|186.61|184.01|0
1671800100000|2022-12-23 12:55:00|186.8|184.2|186.79|184.19|186.99|184.39|186.51|183.91|0
1671800400000|2022-12-23 13:00:00|186.7|184.1|186.03|183.43|186.79|184.19|185.85|183.25|0
1671800700000|2022-12-23 13:05:00|186.13|183.53|186.32|183.72|186.7|184.1|185.56|182.96|0
1671801000000|2022-12-23 13:10:00|186.37|183.77|185.71|183.11|186.69|184.09|185.61|183.01|0
1671801300000|2022-12-23 13:15:00|185.61|183.01|185.33|182.73|185.61|183.01|185.04|182.44|0
1671801600000|2022-12-23 13:20:00|185.14|182.54|184.85|182.25|185.42|182.82|184.85|182.25|0
1671801900000|2022-12-23 13:25:00|184.95|182.35|186.79|184.19|187.5|184.9|184.76|182.16|0
1671802200000|2022-12-23 13:30:00|192.27|189.67|193.58|190.98|196.68|194.08|186.98|184.38|0
1671802500000|2022-12-23 13:35:00|193.29|190.69|184.84|182.24|194.81|192.21|183.81|181.21|0
1671802800000|2022-12-23 13:40:00|185.41|182.81|182.31|179.71|187.26|184.66|181.19|178.59|0
1671803100000|2022-12-23 13:45:00|182.12|179.52|185.12|182.52|185.22|182.62|181.71|179.11|0
1671803400000|2022-12-23 13:50:00|185.5|182.9|189.02|186.42|190.23|187.63|184.18|181.58|0
1671803700000|2022-12-23 13:55:00|188.83|186.23|189.6|187|190.37|187.77|188.16|185.56|0
1671804000000|2022-12-23 14:00:00|189.79|187.19|193.37|190.77|193.37|190.77|188.92|186.32|0
1671804300000|2022-12-23 14:05:00|193.47|190.87|190.75|188.15|193.47|190.87|189.98|187.38|0
1671804600000|2022-12-23 14:10:00|190.84|188.24|190.65|188.05|192.1|189.5|190.65|188.05|0
1671804900000|2022-12-23 14:15:00|190.74|188.14|192.29|189.69|192.49|189.89|190.07|187.47|0
1671805200000|2022-12-23 14:20:00|192.49|189.89|192.1|189.5|193.07|190.47|191.42|188.82|0
1671805500000|2022-12-23 14:25:00|192.54|189.94|194.04|191.44|194.04|191.44|192.29|189.69|0
1671805800000|2022-12-23 14:30:00|193.95|191.35|193.06|190.46|193.95|191.35|187.76|185.16|0
1671806100000|2022-12-23 14:35:00|192.87|190.27|198.49|195.89|198.78|196.18|192.67|190.07|0
1671806400000|2022-12-23 14:40:00|198.69|196.09|193.94|191.34|198.79|196.19|191.12|188.52|0
1671806700000|2022-12-23 14:45:00|193.85|191.25|198.03|195.43|199.82|197.22|193.75|191.15|0
1671807000000|2022-12-23 14:50:00|197.83|195.23|199.02|196.42|199.42|196.82|196.44|193.84|0
1671807300000|2022-12-23 14:55:00|198.92|196.32|199.61|197.01|201.02|198.42|198.82|196.22|0
1671807600000|2022-12-23 15:00:00|199.27|196.67|197.92|195.32|199.97|197.37|192.29|189.69|0
1671807900000|2022-12-23 15:05:00|198.12|195.52|195.35|192.75|200.16|197.56|194.28|191.68|0
1671808200000|2022-12-23 15:10:00|195.06|192.46|194.57|191.97|195.35|192.75|192.09|189.49|0
1671808500000|2022-12-23 15:15:00|194.66|192.06|187.71|185.11|195.94|193.34|187.42|184.82|0
1671808800000|2022-12-23 15:20:00|187.61|185.01|187.8|185.2|189.62|187.02|187.52|184.92|0
1671809100000|2022-12-23 15:25:00|187.9|185.3|186.26|183.66|188.28|185.68|185.79|183.19|0
1671809400000|2022-12-23 15:30:00|186.07|183.47|184.77|182.17|187.06|184.46|183.33|180.73|0
1671809700000|2022-12-23 15:35:00|183.84|181.24|182.06|179.46|184.69|182.09|181.69|179.09|0
1671810000000|2022-12-23 15:40:00|181.59|178.99|184.12|181.52|184.12|181.52|181.59|178.99|0
1671810300000|2022-12-23 15:45:00|183.93|181.33|185.92|183.32|186.96|184.36|183.84|181.24|0
1671810600000|2022-12-23 15:50:00|186.11|183.51|186.82|184.22|188.59|185.99|186.01|183.41|0
1671810900000|2022-12-23 15:55:00|187.01|184.41|187.58|184.98|188.64|186.04|185.2|182.6|0
1671811200000|2022-12-23 16:00:00|187.96|185.36|190.37|187.77|190.86|188.26|187.1|184.5|0
1671811500000|2022-12-23 16:05:00|189.99|187.39|189.89|187.29|190.66|188.06|189.7|187.1|0
1671811800000|2022-12-23 16:10:00|189.79|187.19|188.23|185.63|189.79|187.19|187.37|184.77|0
1671812100000|2022-12-23 16:15:00|188.71|186.11|188.04|185.44|189.38|186.78|187.27|184.67|0
1671812400000|2022-12-23 16:20:00|187.94|185.34|187.37|184.77|188.71|186.11|186.22|183.62|0
1671812700000|2022-12-23 16:25:00|187.75|185.15|188.22|185.62|188.9|186.3|186.32|183.72|0
1671813000000|2022-12-23 16:30:00|187.84|185.24|188.51|185.91|188.61|186.01|186.79|184.19|0
1671813300000|2022-12-23 16:35:00|188.22|185.62|185.55|182.95|188.22|185.62|185.27|182.67|0
1671813600000|2022-12-23 16:40:00|185.45|182.85|186.02|183.42|186.21|183.61|183.66|181.06|0
1671813900000|2022-12-23 16:45:00|186.12|183.52|185.54|182.94|187.16|184.56|185.45|182.85|0
1671814200000|2022-12-23 16:50:00|185.45|182.85|186.78|184.18|187.16|184.56|184.65|182.05|0
1671814500000|2022-12-23 16:55:00|186.68|184.08|185.63|183.03|187.35|184.75|185.63|183.03|0
1671814800000|2022-12-23 17:00:00|185.54|182.94|184.78|182.18|185.92|183.32|183.74|181.14|0
1671815100000|2022-12-23 17:05:00|184.59|181.99|185.82|183.22|186.3|183.7|184.31|181.71|0
1671815400000|2022-12-23 17:10:00|185.91|183.31|184.87|182.27|186.2|183.6|184.59|181.99|0
1671815700000|2022-12-23 17:15:00|184.96|182.36|184.3|181.7|185.53|182.93|183.83|181.23|0
1671816000000|2022-12-23 17:20:00|184.21|181.61|182.23|179.63|184.49|181.89|181.58|178.98|0
1671816300000|2022-12-23 17:25:00|182.05|179.45|183.35|180.75|183.4|180.8|182.05|179.45|0
1671816600000|2022-12-23 17:30:00|183.45|180.85|182.13|179.53|183.45|180.85|182.13|179.53|0
1671816900000|2022-12-23 17:35:00|182.23|179.63|183.07|180.47|183.16|180.56|181.01|178.41|0
1671817200000|2022-12-23 17:40:00|182.93|180.33|184.86|182.26|185.42|182.82|182.41|179.81|0
1671817500000|2022-12-23 17:45:00|184.72|182.12|185.42|182.82|185.61|183.01|183.63|181.03|0
1671817800000|2022-12-23 17:50:00|185.52|182.92|185.51|182.91|185.71|183.11|184.57|181.97|0
1671818100000|2022-12-23 17:55:00|185.42|182.82|184.66|182.06|185.42|182.82|184.28|181.68|0
1671818400000|2022-12-23 18:00:00|184.56|181.96|183.53|180.93|185.13|182.53|183.24|180.64|0
1671818700000|2022-12-23 18:05:00|183.57|180.97|182.96|180.36|184.18|181.58|182.87|180.27|0
1671819000000|2022-12-23 18:10:00|182.87|180.27|185.5|182.9|185.6|183|182.58|179.98|0
1671819300000|2022-12-23 18:15:00|185.6|183|183.9|181.3|185.6|183|183.52|180.92|0
1671819600000|2022-12-23 18:20:00|183.8|181.2|184.18|181.58|184.46|181.86|183.05|180.45|0
1671819900000|2022-12-23 18:25:00|184.27|181.67|183.8|181.2|184.65|182.05|183.51|180.91|0
1671820200000|2022-12-23 18:30:00|183.7|181.1|182.76|180.16|183.7|181.1|182.67|180.07|0
1671820500000|2022-12-23 18:35:00|182.85|180.25|183.7|181.1|183.98|181.38|182.43|179.83|0
1671820800000|2022-12-23 18:40:00|183.51|180.91|184.83|182.23|185.02|182.42|182.94|180.34|0
1671821100000|2022-12-23 18:45:00|184.73|182.13|185.2|182.6|187.49|184.89|184.64|182.04|0
1671821400000|2022-12-23 18:50:00|185.3|182.7|184.92|182.32|185.77|183.17|184.63|182.03|0
1671821700000|2022-12-23 18:55:00|185.11|182.51|185.96|183.36|186.24|183.64|184.82|182.22|0
1671822000000|2022-12-23 19:00:00|186.05|183.45|187.19|184.59|187.58|184.98|185.58|182.98|0
1671822300000|2022-12-23 19:05:00|187.29|184.69|186.9|184.3|187.29|184.69|185.76|183.16|0
1671822600000|2022-12-23 19:10:00|186.71|184.11|185.48|182.88|186.9|184.3|185.29|182.69|0
1671822900000|2022-12-23 19:15:00|185.38|182.78|184.4|181.8|185.85|183.25|183.87|181.27|0
1671823200000|2022-12-23 19:20:00|184.3|181.7|185.63|183.03|186.25|183.65|183.93|181.33|0
1671823500000|2022-12-23 19:25:00|185.72|183.12|185.06|182.46|185.82|183.22|184.3|181.7|0
1671823800000|2022-12-23 19:30:00|184.96|182.36|183.83|181.23|184.96|182.36|183.36|180.76|0
1671824100000|2022-12-23 19:35:00|183.92|181.32|181.77|179.17|184.11|181.51|181.58|178.98|0
1671824400000|2022-12-23 19:40:00|181.67|179.07|182.7|180.1|183.08|180.48|181.49|178.89|0
1671824700000|2022-12-23 19:45:00|182.8|180.2|183.17|180.57|183.64|181.04|182.23|179.63|0
1671825000000|2022-12-23 19:50:00|183.32|180.72|181.57|178.97|183.41|180.81|181.57|178.97|0
1671825300000|2022-12-23 19:55:00|181.67|179.07|180.82|178.22|181.85|179.25|180.54|177.94|0
1671825600000|2022-12-23 20:00:00|180.73|178.13|180.82|178.22|181.2|178.6|178.87|176.27|0
1671825900000|2022-12-23 20:05:00|180.73|178.13|181.29|178.69|182.13|179.53|180.73|178.13|0
1671826200000|2022-12-23 20:10:00|181.38|178.78|181|178.4|181.47|178.87|180.07|177.47|0
1671826500000|2022-12-23 20:15:00|180.91|178.31|180.53|177.93|181|178.4|179.6|177|0
1671826800000|2022-12-23 20:20:00|180.35|177.75|182.31|179.71|182.31|179.71|180.25|177.65|0
1671827100000|2022-12-23 20:25:00|182.22|179.62|182.49|179.89|183.06|180.46|181.65|179.05|0
1671827400000|2022-12-23 20:30:00|182.31|179.71|183.34|180.74|183.91|181.31|181.93|179.33|0
1671827700000|2022-12-23 20:35:00|183.43|180.83|184|181.4|184.28|181.68|183.15|180.55|0
1671828000000|2022-12-23 20:40:00|183.81|181.21|181.92|179.32|183.81|181.21|181.83|179.23|0
1671828300000|2022-12-23 20:45:00|182.21|179.61|180.57|177.97|182.21|179.61|180.33|177.73|0
1671828600000|2022-12-23 20:50:00|180.89|178.29|179.87|177.27|182.67|180.07|179.59|176.99|0
1671828900000|2022-12-23 20:55:00|180.05|177.45|179.77|177.17|180.52|177.92|179.12|176.52|0
1671829200000|2022-12-23 21:00:00|179.4|176.8|179.77|177.17|180.05|177.45|179.21|176.61|0
1671829500000|2022-12-23 21:05:00|179.67|177.07|180.23|177.63|180.23|177.63|179.58|176.98|0
1671829800000|2022-12-23 21:10:00|180.32|177.72|180.04|177.44|180.32|177.72|179.86|177.26|0
1672124700000|2022-12-27 07:05:00|171.95|169.15|171.41|168.61|172.13|169.33|171.32|168.52|0
1672125000000|2022-12-27 07:10:00|171.32|168.52|171.5|168.7|171.77|168.97|171.32|168.52|0
1672125300000|2022-12-27 07:15:00|171.55|168.75|171.68|168.88|171.68|168.88|171.32|168.52|0
1672125600000|2022-12-27 07:20:00|171.59|168.79|171.05|168.25|171.68|168.88|170.87|168.07|0
1672125900000|2022-12-27 07:25:00|171.09|168.29|170.87|168.07|171.4|168.6|170.87|168.07|0
1672126200000|2022-12-27 07:30:00|170.78|167.98|170.68|167.88|171.04|168.24|170.46|167.66|0
1672126500000|2022-12-27 07:35:00|170.77|167.97|170.86|168.06|170.95|168.15|170.33|167.53|0
1672126800000|2022-12-27 07:40:00|170.95|168.15|170.95|168.15|171.31|168.51|170.95|168.15|0
1672127100000|2022-12-27 07:45:00|170.86|168.06|170.86|168.06|170.95|168.15|170.5|167.7|0
1672127400000|2022-12-27 07:50:00|170.95|168.15|170.41|167.61|170.95|168.15|170.05|167.25|0
1672127700000|2022-12-27 07:55:00|170.32|167.52|170.4|167.6|170.49|167.69|169.96|167.16|0
1672128000000|2022-12-27 08:00:00|170.49|167.69|169.78|166.98|170.58|167.78|169.42|166.62|0
1672128300000|2022-12-27 08:05:00|169.68|167.08|168.88|166.28|169.68|167.08|168.7|166.1|0
1672128600000|2022-12-27 08:10:00|168.92|166.32|168.96|166.36|169.23|166.63|168.52|165.92|0
1672128900000|2022-12-27 08:15:00|169.05|166.45|168.95|166.35|172.09|169.49|165.77|163.17|0
1672129200000|2022-12-27 08:20:00|168.86|166.26|169.13|166.53|169.3|166.7|168.77|166.17|0
1672129500000|2022-12-27 08:25:00|169.08|166.48|169.57|166.97|169.83|167.23|169.04|166.44|0
1672129800000|2022-12-27 08:30:00|169.48|166.88|169.97|167.37|170.1|167.5|169.21|166.61|0
1672130100000|2022-12-27 08:35:00|170.01|167.41|170.01|167.41|170.14|167.54|169.56|166.96|0
1672130400000|2022-12-27 08:40:00|169.92|167.32|169.52|166.92|170.05|167.45|169.12|166.52|0
1672130700000|2022-12-27 08:45:00|169.47|166.87|169.2|166.6|169.74|167.14|169.11|166.51|0
1672131000000|2022-12-27 08:50:00|169.16|166.56|169.55|166.95|169.73|167.13|169.11|166.51|0
1672131300000|2022-12-27 08:55:00|169.73|167.13|170.71|168.11|170.71|168.11|169.64|167.04|0
1672131600000|2022-12-27 09:00:00|170.8|168.2|171.87|169.27|172.01|169.41|170.8|168.2|0
1672131900000|2022-12-27 09:05:00|171.92|169.32|171.87|169.27|171.96|169.36|171.6|169|0
1672132200000|2022-12-27 09:10:00|171.96|169.36|171.69|169.09|171.96|169.36|171.24|168.64|0
1672132500000|2022-12-27 09:15:00|171.78|169.18|172.85|170.25|173.12|170.52|171.6|169|0
1672132800000|2022-12-27 09:20:00|172.67|170.07|172.09|169.49|172.76|170.16|172.09|169.49|0
1672133100000|2022-12-27 09:25:00|172.04|169.44|171.5|168.9|172.13|169.53|171.41|168.81|0
1672133400000|2022-12-27 09:30:00|171.41|168.81|170.87|168.27|171.59|168.99|170.78|168.18|0
1672133700000|2022-12-27 09:35:00|170.96|168.36|170.87|168.27|171.32|168.72|170.78|168.18|0
1672134000000|2022-12-27 09:40:00|170.96|168.36|170.51|167.91|171|168.4|170.42|167.82|0
1672134300000|2022-12-27 09:45:00|170.42|167.82|170.68|168.08|171.04|168.44|170.33|167.73|0
1672134600000|2022-12-27 09:50:00|170.6|168|169.88|167.28|170.6|168|169.88|167.28|0
1672134900000|2022-12-27 09:55:00|169.97|167.37|170.15|167.55|170.24|167.64|169.84|167.24|0
1672135200000|2022-12-27 10:00:00|170.1|167.5|169.79|167.19|170.32|167.72|169.61|167.01|0
1672135500000|2022-12-27 10:05:00|169.83|167.23|169.78|167.18|170.41|167.81|169.7|167.1|0
1672135800000|2022-12-27 10:10:00|169.87|167.27|169.38|166.78|170.36|167.76|169.38|166.78|0
1672136100000|2022-12-27 10:15:00|169.43|166.83|169.6|167|169.78|167.18|169.25|166.65|0
1672136400000|2022-12-27 10:20:00|169.65|167.05|170.13|167.53|170.13|167.53|169.6|167|0
1672136700000|2022-12-27 10:25:00|170.22|167.62|169.24|166.64|170.31|167.71|169.2|166.6|0
1672137000000|2022-12-27 10:30:00|169.29|166.69|169.6|167|169.69|167.09|169.06|166.46|0
1672137300000|2022-12-27 10:35:00|169.55|166.95|169.59|166.99|169.86|167.26|169.5|166.9|0
1672137600000|2022-12-27 10:40:00|169.68|167.08|170.12|167.52|170.21|167.61|169.68|167.08|0
1672137900000|2022-12-27 10:45:00|170.17|167.57|170.17|167.57|170.21|167.61|169.68|167.08|0
1672138200000|2022-12-27 10:50:00|170.12|167.52|170.03|167.43|170.39|167.79|170.03|167.43|0
1672138500000|2022-12-27 10:55:00|170.12|167.52|170.21|167.61|170.3|167.7|170.03|167.43|0
1672138800000|2022-12-27 11:00:00|170.34|167.74|170.11|167.51|170.61|168.01|170.03|167.43|0
1672139100000|2022-12-27 11:05:00|170.2|167.6|170.56|167.96|170.65|168.05|170.02|167.42|0
1672139400000|2022-12-27 11:10:00|170.51|167.91|171|168.4|171.27|168.67|170.51|167.91|0
1672139700000|2022-12-27 11:15:00|170.91|168.31|170.37|167.77|170.91|168.31|170.33|167.73|0
1672140000000|2022-12-27 11:20:00|170.42|167.82|170.1|167.5|170.64|168.04|170.02|167.42|0
1672140300000|2022-12-27 11:25:00|170.06|167.46|170.37|167.77|170.46|167.86|170.01|167.41|0
1672140600000|2022-12-27 11:30:00|170.33|167.73|170.72|168.12|170.72|168.12|170.1|167.5|0
1672140900000|2022-12-27 11:35:00|170.77|168.17|170.63|168.03|170.99|168.39|170.54|167.94|0
1672141200000|2022-12-27 11:40:00|170.59|167.99|170.63|168.03|171.17|168.57|170.54|167.94|0
1672141500000|2022-12-27 11:45:00|170.72|168.12|170.27|167.67|170.72|168.12|170.27|167.67|0
1672141800000|2022-12-27 11:50:00|170.36|167.76|170.18|167.58|170.54|167.94|170.09|167.49|0
1672142100000|2022-12-27 11:55:00|170.23|167.63|170.8|168.2|170.89|168.29|170.18|167.58|0
1672142400000|2022-12-27 12:00:00|170.89|168.29|171.25|168.65|171.25|168.65|170.71|168.11|0
1672142700000|2022-12-27 12:05:00|171.33|168.73|172.14|169.54|172.32|169.72|171.25|168.65|0
1672143000000|2022-12-27 12:10:00|171.96|169.36|171.6|169|172.28|169.68|171.6|169|0
1672143300000|2022-12-27 12:15:00|171.65|169.05|171.51|168.91|171.69|169.09|171.24|168.64|0
1672143600000|2022-12-27 12:20:00|171.42|168.82|171.5|168.9|171.59|168.99|171.24|168.64|0
1672143900000|2022-12-27 12:25:00|171.41|168.81|172.67|170.07|172.67|170.07|171.41|168.81|0
1672144200000|2022-12-27 12:30:00|172.85|170.25|173.21|170.61|173.48|170.88|172.4|169.8|0
1672144500000|2022-12-27 12:35:00|173.12|170.52|172.84|170.24|173.39|170.79|172.76|170.16|0
1672144800000|2022-12-27 12:40:00|172.75|170.15|172.93|170.33|173.57|170.97|172.57|169.97|0
1672145100000|2022-12-27 12:45:00|172.98|170.38|172.93|170.33|173.02|170.42|172.39|169.79|0
1672145400000|2022-12-27 12:50:00|173.02|170.42|174.24|171.64|174.24|171.64|172.66|170.06|0
1672145700000|2022-12-27 12:55:00|174.15|171.55|173.79|171.19|174.56|171.96|173.56|170.96|0
1672146000000|2022-12-27 13:00:00|173.83|171.23|174.73|172.13|175.01|172.41|173.65|171.05|0
1672146300000|2022-12-27 13:05:00|174.55|171.95|174.64|172.04|175.19|172.59|174.55|171.95|0
1672146600000|2022-12-27 13:10:00|174.73|172.13|174|171.4|174.73|172.13|173.82|171.22|0
1672146900000|2022-12-27 13:15:00|174.09|171.49|173.46|170.86|174.09|171.49|173.46|170.86|0
1672147200000|2022-12-27 13:20:00|173.37|170.77|172.64|170.04|173.64|171.04|172.64|170.04|0
1672147500000|2022-12-27 13:25:00|172.73|170.13|172.82|170.22|173.18|170.58|172.55|169.95|0
1672147800000|2022-12-27 13:30:00|172.91|170.31|174.36|171.76|174.54|171.94|172.82|170.22|0
1672148100000|2022-12-27 13:35:00|174.45|171.85|176.27|173.67|176.27|173.67|174.36|171.76|0
1672148400000|2022-12-27 13:40:00|176.36|173.76|178.29|175.69|178.38|175.78|176.36|173.76|0
1672148700000|2022-12-27 13:45:00|178.34|175.74|178.66|176.06|179.12|176.52|177.92|175.32|0
1672149000000|2022-12-27 13:50:00|178.56|175.96|177.91|175.31|179.03|176.43|177.91|175.31|0
1672149300000|2022-12-27 13:55:00|178.1|175.5|178.93|176.33|179.02|176.42|177.73|175.13|0
1672149600000|2022-12-27 14:00:00|179.11|176.51|178.51|175.91|179.3|176.7|177.91|175.31|0
1672149900000|2022-12-27 14:05:00|178.46|175.86|178.65|176.05|178.83|176.23|177.63|175.03|0
1672150200000|2022-12-27 14:10:00|178.55|175.95|179.29|176.69|179.48|176.88|178.55|175.95|0
1672150500000|2022-12-27 14:15:00|179.2|176.6|180.01|177.41|180.85|178.25|176.81|174.21|0
1672150800000|2022-12-27 14:20:00|180.1|177.5|179.64|177.04|180.1|177.5|179.18|176.58|0
1672151100000|2022-12-27 14:25:00|179.73|177.13|181.21|178.61|181.21|178.61|179.64|177.04|0
1672151400000|2022-12-27 14:30:00|180.56|177.96|184.35|181.75|184.87|182.27|180.47|177.87|0
1672151700000|2022-12-27 14:35:00|184.58|181.98|186.48|183.88|188.48|185.88|184.58|181.98|0
1672152000000|2022-12-27 14:40:00|186.57|183.97|187.24|184.64|188.48|185.88|186.57|183.97|0
1672152300000|2022-12-27 14:45:00|187.14|184.54|188.39|185.79|194.13|191.53|187.14|184.54|0
1672152600000|2022-12-27 14:50:00|188.43|185.83|187.66|185.06|189.59|186.99|187.18|184.58|0
1672152900000|2022-12-27 14:55:00|187.95|185.35|188.53|185.93|188.86|186.26|187.08|184.48|0
1672153200000|2022-12-27 15:00:00|189.2|186.6|189.1|186.5|191.92|189.32|188.52|185.92|0
1672153500000|2022-12-27 15:05:00|189.2|186.6|188.81|186.21|189.39|186.79|188.23|185.63|0
1672153800000|2022-12-27 15:10:00|188.91|186.31|185.74|183.14|189.87|187.27|185.74|183.14|0
1672154100000|2022-12-27 15:15:00|185.83|183.23|182.61|180.01|187.07|184.47|181.48|178.88|0
1672154400000|2022-12-27 15:20:00|182.7|180.1|180.92|178.32|182.7|180.1|179.43|176.83|0
1672154700000|2022-12-27 15:25:00|180.73|178.13|180.39|177.79|183.7|181.1|179.61|177.01|0
1672155000000|2022-12-27 15:30:00|180.29|177.69|179.64|177.04|182.26|179.66|179.36|176.76|0
1672155300000|2022-12-27 15:35:00|179.59|176.99|179.36|176.76|180.76|178.16|179.36|176.76|0
1672155600000|2022-12-27 15:40:00|179.64|177.04|179.82|177.22|180.48|177.88|178.7|176.1|0
1672155900000|2022-12-27 15:45:00|179.73|177.13|178.79|176.19|179.82|177.22|177.78|175.18|0
1672156200000|2022-12-27 15:50:00|178.7|176.1|180.09|177.49|180.56|177.96|178.7|176.1|0
1672156500000|2022-12-27 15:55:00|180.28|177.68|182.25|179.65|182.72|180.12|180.28|177.68|0
1672156800000|2022-12-27 16:00:00|182.34|179.74|181.68|179.08|182.82|180.22|181.03|178.43|0
1672157100000|2022-12-27 16:05:00|181.59|178.99|180.93|178.33|183.29|180.69|180.84|178.24|0
1672157400000|2022-12-27 16:10:00|180.84|178.24|181.4|178.8|181.68|179.08|180.65|178.05|0
1672157700000|2022-12-27 16:15:00|181.49|178.89|182.33|179.73|182.52|179.92|180.55|177.95|0
1672158000000|2022-12-27 16:20:00|182.43|179.83|180.78|178.18|183.37|180.77|180.78|178.18|0
1672158300000|2022-12-27 16:25:00|180.45|177.85|181.84|179.24|183.06|180.46|180.45|177.85|0
1672158600000|2022-12-27 16:30:00|181.74|179.14|182.68|180.08|183.06|180.46|180.43|177.83|0
1672158900000|2022-12-27 16:35:00|182.77|180.17|181.08|178.48|183.15|180.55|180.99|178.39|0
1672159200000|2022-12-27 16:40:00|180.99|178.39|180.06|177.46|181.83|179.23|179.87|177.27|0
1672159500000|2022-12-27 16:45:00|180.15|177.55|180.8|178.2|181.17|178.57|179.68|177.08|0
1672159800000|2022-12-27 16:50:00|180.7|178.1|181.59|178.99|181.82|179.22|180.7|178.1|0
1672160100000|2022-12-27 16:55:00|181.64|179.04|181.82|179.22|182.06|179.46|180.42|177.82|0
1672160400000|2022-12-27 17:00:00|181.73|179.13|179.22|176.62|181.82|179.22|178.94|176.34|0
1672160700000|2022-12-27 17:05:00|179.31|176.71|179.87|177.27|180.15|177.55|178.99|176.39|0
1672161000000|2022-12-27 17:10:00|179.96|177.36|178.01|175.41|179.96|177.36|177.46|174.86|0
1672161300000|2022-12-27 17:15:00|178.1|175.5|179.31|176.71|179.87|177.27|178.01|175.41|0
1672161600000|2022-12-27 17:20:00|179.21|176.61|180.33|177.73|181.08|178.48|179.21|176.61|0
1672161900000|2022-12-27 17:25:00|180.42|177.82|181.08|178.48|181.36|178.76|180.14|177.54|0
1672162200000|2022-12-27 17:30:00|181.17|178.57|180.7|178.1|181.26|178.66|180.33|177.73|0
1672162500000|2022-12-27 17:35:00|180.61|178.01|180.23|177.63|180.98|178.38|180.04|177.44|0
1672162800000|2022-12-27 17:40:00|180.42|177.82|182.29|179.69|182.48|179.88|180.04|177.44|0
1672163100000|2022-12-27 17:45:00|182.39|179.79|183.14|180.54|183.61|181.01|182.39|179.79|0
1672163400000|2022-12-27 17:50:00|183.33|180.73|182.15|179.55|183.42|180.82|181.91|179.31|0
1672163700000|2022-12-27 17:55:00|182.19|179.59|181.25|178.65|182.57|179.97|181.06|178.46|0
1672164000000|2022-12-27 18:00:00|181.16|178.56|180.31|177.71|181.53|178.93|180.03|177.43|0
1672164300000|2022-12-27 18:05:00|180.41|177.81|179.94|177.34|180.69|178.09|179.38|176.78|0
1672164600000|2022-12-27 18:10:00|180.03|177.43|179.52|176.92|180.4|177.8|179.34|176.74|0
1672164900000|2022-12-27 18:15:00|179.43|176.83|180.55|177.95|180.55|177.95|179.24|176.64|0
1672165200000|2022-12-27 18:20:00|180.6|178|180.45|177.85|181.2|178.6|180.45|177.85|0
1672165500000|2022-12-27 18:25:00|180.36|177.76|181.2|178.6|181.3|178.7|180.36|177.76|0
1672165800000|2022-12-27 18:30:00|181.29|178.69|181.76|179.16|182.14|179.54|181.2|178.6|0
1672166100000|2022-12-27 18:35:00|181.67|179.07|181.57|178.97|181.76|179.16|180.92|178.32|0
1672166400000|2022-12-27 18:40:00|181.48|178.88|181.66|179.06|182.04|179.44|181.01|178.41|0
1672166700000|2022-12-27 18:45:00|181.57|178.97|181.66|179.06|182.61|180.01|181.57|178.97|0
1672167000000|2022-12-27 18:50:00|181.57|178.97|182.98|180.38|183.46|180.86|181.57|178.97|0
1672167300000|2022-12-27 18:55:00|183.08|180.48|184.21|181.61|184.69|182.09|182.89|180.29|0
1672167600000|2022-12-27 19:00:00|184.4|181.8|182.6|180|184.5|181.9|182.31|179.71|0
1672167900000|2022-12-27 19:05:00|182.69|180.09|183.26|180.66|183.64|181.04|182.5|179.9|0
1672168200000|2022-12-27 19:10:00|183.07|180.47|183.64|181.04|184.11|181.51|182.88|180.28|0
1672168500000|2022-12-27 19:15:00|183.54|180.94|184.87|182.27|185.16|182.56|183.54|180.94|0
1672168800000|2022-12-27 19:20:00|184.97|182.37|184.58|181.98|185.54|182.94|184.3|181.7|0
1672169100000|2022-12-27 19:25:00|184.49|181.89|185.92|183.32|186.3|183.7|184.01|181.41|0
1672169400000|2022-12-27 19:30:00|186.11|183.51|185.15|182.55|186.3|183.7|184.96|182.36|0
1672169700000|2022-12-27 19:35:00|185.06|182.46|186.01|183.41|186.11|183.51|184.86|182.26|0
1672170000000|2022-12-27 19:40:00|186.2|183.6|185.82|183.22|186.88|184.28|185.82|183.22|0
1672170300000|2022-12-27 19:45:00|185.53|182.93|183.81|181.21|185.82|183.22|183.71|181.11|0
1672170600000|2022-12-27 19:50:00|183.71|181.11|183.62|181.02|184.19|181.59|183.05|180.45|0
1672170900000|2022-12-27 19:55:00|183.71|181.11|183.61|181.01|184.47|181.87|183.24|180.64|0
1672171200000|2022-12-27 20:00:00|183.52|180.92|183.95|181.35|184.28|181.68|182.76|180.16|0
1672171500000|2022-12-27 20:05:00|183.9|181.3|182.09|179.49|184.09|181.49|182|179.4|0
1672171800000|2022-12-27 20:10:00|182.19|179.59|181.71|179.11|182.85|180.25|181.71|179.11|0
1672172100000|2022-12-27 20:15:00|181.81|179.21|181.99|179.39|182|179.4|180.68|178.08|0
1672172400000|2022-12-27 20:20:00|182.18|179.58|181.33|178.73|182.37|179.77|181.14|178.54|0
1672172700000|2022-12-27 20:25:00|181.43|178.83|181.24|178.64|181.8|179.2|180.86|178.26|0
1672173000000|2022-12-27 20:30:00|181.14|178.54|180.86|178.26|181.61|179.01|179.92|177.32|0
1672173300000|2022-12-27 20:35:00|180.91|178.31|180.01|177.41|181.14|178.54|179.73|177.13|0
1672173600000|2022-12-27 20:40:00|180.11|177.51|180.95|178.35|181.04|178.44|179.92|177.32|0
1672173900000|2022-12-27 20:45:00|181.14|178.54|181.7|179.1|182.08|179.48|181.14|178.54|0
1672174200000|2022-12-27 20:50:00|182.17|179.57|183.11|180.51|183.78|181.18|182.17|179.57|0
1672174500000|2022-12-27 20:55:00|183.3|180.7|183.3|180.7|184.44|181.84|182.36|179.76|0
1672174800000|2022-12-27 21:00:00|182.26|179.66|183.01|180.41|183.2|180.6|181.79|179.19|0
1672175100000|2022-12-27 21:05:00|183.2|180.6|182.54|179.94|183.3|180.7|182.44|179.84|0
1672175400000|2022-12-27 21:10:00|182.44|179.84|182.44|179.84|182.73|180.13|182.16|179.56|0
1672175700000|2022-12-27 21:15:00|182.54|179.74|182.54|179.74|182.64|179.84|182.16|179.36|0
1672176000000|2022-12-27 21:20:00|182.49|179.69|182.25|179.45|182.54|179.74|182.07|179.27|0
1672176300000|2022-12-27 21:25:00|182.35|179.55|182.44|179.64|182.63|179.83|182.25|179.45|0
1672176600000|2022-12-27 21:30:00|182.53|179.73|182.63|179.83|182.63|179.83|182.49|179.69|0
1672176900000|2022-12-27 21:35:00|182.72|179.92|183|180.2|183.1|180.3|182.72|179.92|0
1672177200000|2022-12-27 21:40:00|183.1|180.3|183|180.2|183.1|180.3|182.96|180.16|0
1672177500000|2022-12-27 21:45:00|182.9|180.1|182.81|180.01|183.09|180.29|182.76|179.96|0
1672177800000|2022-12-27 21:50:00|182.71|179.91|182.9|180.1|183.09|180.29|182.71|179.91|0
1672178100000|2022-12-27 21:55:00|182.99|180.19|182.85|180.05|183.04|180.24|182.8|180|0
1672178400000|2022-12-27 22:00:00|182.98|180.18|183.04|180.24|183.05|180.25|182.91|180.11|0
1672178700000|2022-12-27 22:05:00|183.03|180.23|182.96|180.16|183.03|180.23|182.93|180.13|0
1672179000000|2022-12-27 22:10:00|182.99|180.19|182.99|180.19|182.99|180.19|182.96|180.16|0
1672179300000|2022-12-27 22:15:00|183.01|180.21|182.97|180.17|183.03|180.23|182.96|180.16|0
1672179600000|2022-12-27 22:20:00|182.93|180.13|182.98|180.18|182.98|180.18|182.92|180.12|0
1672179900000|2022-12-27 22:25:00|182.96|180.16|182.83|180.03|182.96|180.16|182.83|180.03|0
1672180200000|2022-12-27 22:30:00|182.82|180.02|182.98|180.18|182.98|180.18|182.82|180.02|0
1672180500000|2022-12-27 22:35:00|182.96|180.16|182.96|180.16|182.96|180.16|182.96|180.16|0
1672180800000|2022-12-27 22:40:00|182.98|180.18|182.95|180.15|182.98|180.18|182.95|180.15|0
1672181100000|2022-12-27 22:45:00|182.91|180.11|182.94|180.14|182.95|180.15|182.79|179.99|0
1672181400000|2022-12-27 22:50:00|182.91|180.11|182.68|179.88|182.94|180.14|182.68|179.88|0
1672181700000|2022-12-27 22:55:00|182.66|179.86|182.77|179.97|182.77|179.97|182.66|179.86|0
1672182000000|2022-12-27 23:00:00|182.92|180.12|182.77|179.97|183.3|180.5|182.44|179.64|0
1672182300000|2022-12-27 23:05:00|182.73|179.93|182.67|179.87|182.77|179.97|182.39|179.59|0
1672182600000|2022-12-27 23:10:00|182.58|179.78|182.29|179.49|182.58|179.78|182.29|179.49|0
1672182900000|2022-12-27 23:15:00|182.2|179.4|181.72|178.92|182.2|179.4|181.63|178.83|0
1672183200000|2022-12-27 23:20:00|181.77|178.97|181.82|179.02|182.01|179.21|181.63|178.83|0
1672183500000|2022-12-27 23:25:00|181.91|179.11|182.1|179.3|182.19|179.39|181.81|179.01|0
1672183800000|2022-12-27 23:30:00|182.05|179.25|182.09|179.29|182.24|179.44|181.67|178.87|0
1672184100000|2022-12-27 23:35:00|182|179.2|182.66|179.86|182.75|179.95|182|179.2|0
1672184400000|2022-12-27 23:40:00|182.61|179.81|183.13|180.33|183.13|180.33|182.19|179.39|0
1672184700000|2022-12-27 23:45:00|183.09|180.29|183.22|180.42|183.32|180.52|182.94|180.14|0
1672185000000|2022-12-27 23:50:00|183.13|180.33|183.51|180.71|183.6|180.8|183.13|180.33|0
1672185300000|2022-12-27 23:55:00|183.41|180.61|183.22|180.42|183.6|180.8|183.12|180.32|0
1672185600000|2022-12-28 00:00:00|182.84|180.04|182.27|179.47|182.93|180.13|181.94|179.14|0
1672185900000|2022-12-28 00:05:00|182.36|179.56|183.59|180.79|183.88|181.08|182.36|179.56|0
1672186200000|2022-12-28 00:10:00|183.55|180.75|183.21|180.41|183.69|180.89|183.21|180.41|0
1672186500000|2022-12-28 00:15:00|183.31|180.51|183.3|180.5|183.97|181.17|183.21|180.41|0
1672186800000|2022-12-28 00:20:00|183.21|180.41|184.06|181.26|184.06|181.26|183.02|180.22|0
1672187100000|2022-12-28 00:25:00|184.11|181.31|183.82|181.02|184.16|181.36|183.77|180.97|0
1672187400000|2022-12-28 00:30:00|183.77|180.97|184.15|181.35|184.72|181.92|183.58|180.78|0
1672187700000|2022-12-28 00:35:00|184.25|181.45|183.48|180.68|184.34|181.54|183.48|180.68|0
1672188000000|2022-12-28 00:40:00|183.39|180.59|183.34|180.54|183.77|180.97|183.1|180.3|0
1672188300000|2022-12-28 00:45:00|183.39|180.59|183.95|181.15|184.05|181.25|183.39|180.59|0
1672188600000|2022-12-28 00:50:00|184.14|181.34|184.05|181.25|184.81|182.01|183.76|180.96|0
1672188900000|2022-12-28 00:55:00|184.14|181.34|184.43|181.63|184.52|181.72|183.95|181.15|0
1672189200000|2022-12-28 01:00:00|184.52|181.72|184.04|181.24|184.71|181.91|183.85|181.05|0
1672189500000|2022-12-28 01:05:00|183.95|181.15|184.61|181.81|184.71|181.91|183.95|181.15|0
1672189800000|2022-12-28 01:10:00|184.52|181.72|184.42|181.62|184.8|182|184.23|181.43|0
1672190100000|2022-12-28 01:15:00|184.51|181.71|183.99|181.19|184.61|181.81|183.94|181.14|0
1672190400000|2022-12-28 01:20:00|183.94|181.14|184.03|181.23|184.22|181.42|183.75|180.95|0
1672190700000|2022-12-28 01:25:00|184.13|181.33|183.36|180.56|184.13|181.33|183.08|180.28|0
1672191000000|2022-12-28 01:30:00|183.41|180.61|182.6|179.8|183.41|180.61|182.51|179.71|0
1672191300000|2022-12-28 01:35:00|182.51|179.71|182.18|179.38|182.56|179.76|181.85|179.05|0
1672191600000|2022-12-28 01:40:00|182.13|179.33|182.32|179.52|182.6|179.8|182.03|179.23|0
1672191900000|2022-12-28 01:45:00|182.27|179.47|182.36|179.56|182.6|179.8|182.22|179.42|0
1672192200000|2022-12-28 01:50:00|182.31|179.51|181.93|179.13|182.31|179.51|181.74|178.94|0
1672192500000|2022-12-28 01:55:00|182.03|179.23|181.27|178.47|182.03|179.23|181.18|178.38|0
1672192800000|2022-12-28 02:00:00|181.18|178.38|181.74|178.94|182.02|179.22|181.18|178.38|0
1672193100000|2022-12-28 02:05:00|181.55|178.75|181.74|178.94|181.74|178.94|181.17|178.37|0
1672193400000|2022-12-28 02:10:00|181.64|178.84|181.73|178.93|182.02|179.22|181.55|178.75|0
1672193700000|2022-12-28 02:15:00|181.69|178.89|181.45|178.65|181.83|179.03|181.26|178.46|0
1672194000000|2022-12-28 02:20:00|181.4|178.6|181.07|178.27|181.45|178.65|180.79|177.99|0
1672194300000|2022-12-28 02:25:00|181.16|178.36|181.59|178.79|181.82|179.02|181.16|178.36|0
1672194600000|2022-12-28 02:30:00|181.63|178.83|182.1|179.3|182.1|179.3|181.25|178.45|0
1672194900000|2022-12-28 02:35:00|182.01|179.21|182.29|179.49|182.38|179.58|181.87|179.07|0
1672195200000|2022-12-28 02:40:00|182.24|179.44|182|179.2|182.29|179.49|181.81|179.01|0
1672195500000|2022-12-28 02:45:00|181.91|179.11|181.81|179.01|182.1|179.3|181.72|178.92|0
1672195800000|2022-12-28 02:50:00|181.72|178.92|182.19|179.39|182.28|179.48|181.72|178.92|0
1672196100000|2022-12-28 02:55:00|182.28|179.48|183.04|180.24|183.04|180.24|182.19|179.39|0
1672196400000|2022-12-28 03:00:00|182.94|180.14|183.03|180.23|183.04|180.24|182.75|179.95|0
1672196700000|2022-12-28 03:05:00|183.13|180.33|183.03|180.23|183.41|180.61|182.75|179.95|0
1672197000000|2022-12-28 03:10:00|183.08|180.28|182.56|179.76|183.22|180.42|182.46|179.66|0
1672197300000|2022-12-28 03:15:00|182.37|179.57|182.65|179.85|183.22|180.42|182.37|179.57|0
1672197600000|2022-12-28 03:20:00|182.74|179.94|182.08|179.28|182.74|179.94|181.89|179.09|0
1672197900000|2022-12-28 03:25:00|182.17|179.37|182.55|179.75|182.55|179.75|182.08|179.28|0
1672198200000|2022-12-28 03:30:00|182.6|179.8|182.36|179.56|182.83|180.03|182.26|179.46|0
1672198500000|2022-12-28 03:35:00|182.31|179.51|182.45|179.65|182.45|179.65|182.07|179.27|0
1672198800000|2022-12-28 03:40:00|182.35|179.55|182.26|179.46|182.35|179.55|181.97|179.17|0
1672199100000|2022-12-28 03:45:00|182.16|179.36|182.16|179.36|182.21|179.41|181.78|178.98|0
1672199400000|2022-12-28 03:50:00|182.11|179.31|182.35|179.55|182.44|179.64|181.93|179.13|0
1672199700000|2022-12-28 03:55:00|182.16|179.36|182.63|179.83|182.63|179.83|182.16|179.36|0
1672200000000|2022-12-28 04:00:00|182.53|179.73|182.25|179.45|182.53|179.73|181.87|179.07|0
1672200300000|2022-12-28 04:05:00|182.3|179.5|182.62|179.82|182.62|179.82|182.25|179.45|0
1672200600000|2022-12-28 04:10:00|182.53|179.73|182.53|179.73|182.72|179.92|182.39|179.59|0
1672200900000|2022-12-28 04:15:00|182.62|179.82|182.24|179.44|182.62|179.82|182.05|179.25|0
1672201200000|2022-12-28 04:20:00|182.33|179.53|182.33|179.53|182.33|179.53|182.05|179.25|0
1672201500000|2022-12-28 04:25:00|182.24|179.44|182.14|179.34|182.33|179.53|182.14|179.34|0
1672201800000|2022-12-28 04:30:00|182.05|179.25|181.95|179.15|182.38|179.58|181.95|179.15|0
1672202100000|2022-12-28 04:35:00|182.04|179.24|182.61|179.81|182.61|179.81|182.04|179.24|0
1672202400000|2022-12-28 04:40:00|182.51|179.71|182.23|179.43|182.66|179.86|182.13|179.33|0
1672202700000|2022-12-28 04:45:00|182.13|179.33|182.13|179.33|182.13|179.33|181.85|179.05|0
1672203000000|2022-12-28 04:50:00|182.23|179.43|182.13|179.33|182.23|179.43|181.94|179.14|0
1672203300000|2022-12-28 04:55:00|182.03|179.23|181.8|179|182.13|179.33|181.75|178.95|0
1672203600000|2022-12-28 05:00:00|181.84|179.04|181.93|179.13|182.03|179.23|181.28|178.48|0
1672203900000|2022-12-28 05:05:00|181.84|179.04|181.74|178.94|181.93|179.13|181.56|178.76|0
1672204200000|2022-12-28 05:10:00|181.7|178.9|181.84|179.04|181.93|179.13|181.65|178.85|0
1672204500000|2022-12-28 05:15:00|181.93|179.13|182.49|179.69|182.59|179.79|181.93|179.13|0
1672204800000|2022-12-28 05:20:00|182.59|179.79|182.3|179.5|182.87|180.07|182.21|179.41|0
1672205100000|2022-12-28 05:25:00|182.35|179.55|182.21|179.41|182.4|179.6|182.02|179.22|0
1672205400000|2022-12-28 05:30:00|182.16|179.36|182.3|179.5|182.39|179.59|182.11|179.31|0
1672205700000|2022-12-28 05:35:00|182.25|179.45|182.67|179.87|182.77|179.97|182.2|179.4|0
1672206000000|2022-12-28 05:40:00|182.58|179.78|182.77|179.97|182.82|180.02|182.58|179.78|0
1672206300000|2022-12-28 05:45:00|182.96|180.16|183.24|180.44|183.33|180.53|182.96|180.16|0
1672206600000|2022-12-28 05:50:00|183.19|180.39|183.05|180.25|183.24|180.44|182.86|180.06|0
1672206900000|2022-12-28 05:55:00|183.09|180.29|183.14|180.34|183.42|180.62|182.85|180.05|0
1672207200000|2022-12-28 06:00:00|183.04|180.24|183.04|180.24|183.33|180.53|182.85|180.05|0
1672207500000|2022-12-28 06:05:00|183.09|180.29|183.23|180.43|183.32|180.52|182.85|180.05|0
1672207800000|2022-12-28 06:10:00|183.13|180.33|182.85|180.05|183.13|180.33|182.75|179.95|0
1672208100000|2022-12-28 06:15:00|182.9|180.1|182.94|180.14|182.94|180.14|182.66|179.86|0
1672208400000|2022-12-28 06:20:00|182.84|180.04|182.37|179.57|182.84|180.04|182.37|179.57|0
1672208700000|2022-12-28 06:25:00|182.32|179.52|182.08|179.28|182.37|179.57|181.89|179.09|0
1672209000000|2022-12-28 06:30:00|182.18|179.38|181.99|179.19|182.27|179.47|181.89|179.09|0
1672209300000|2022-12-28 06:35:00|181.89|179.09|181.89|179.09|182.08|179.28|181.89|179.09|0
1672209600000|2022-12-28 06:40:00|181.94|179.14|182.26|179.46|182.36|179.56|181.89|179.09|0
1672209900000|2022-12-28 06:45:00|182.22|179.42|181.79|178.99|182.22|179.42|181.79|178.99|0
1672210200000|2022-12-28 06:50:00|181.69|178.89|181.79|178.99|181.98|179.18|181.69|178.89|0
1672210500000|2022-12-28 06:55:00|181.74|178.94|180.09|177.29|181.74|178.94|180.09|177.29|0
1672210800000|2022-12-28 07:00:00|180.05|177.25|180.18|177.38|180.28|177.48|179.62|176.82|0
1672211100000|2022-12-28 07:05:00|180.28|177.48|179.34|176.54|180.46|177.66|179.34|176.54|0
1672211400000|2022-12-28 07:10:00|179.39|176.59|179.2|176.4|179.71|176.91|178.96|176.16|0
1672211700000|2022-12-28 07:15:00|179.24|176.44|179.43|176.63|179.52|176.72|178.87|176.07|0
1672212000000|2022-12-28 07:20:00|179.24|176.44|179.47|176.67|179.8|177|179.24|176.44|0
1672212300000|2022-12-28 07:25:00|179.57|176.77|179.42|176.62|179.61|176.81|179.24|176.44|0
1672212600000|2022-12-28 07:30:00|179.33|176.53|179.33|176.53|179.42|176.62|178.68|175.88|0
1672212900000|2022-12-28 07:35:00|179.23|176.43|179.79|176.99|179.79|176.99|179.23|176.43|0
1672213200000|2022-12-28 07:40:00|179.75|176.95|179.98|177.18|180.07|177.27|179.6|176.8|0
1672213500000|2022-12-28 07:45:00|180.07|177.27|179.97|177.17|180.07|177.27|179.6|176.8|0
1672213800000|2022-12-28 07:50:00|179.93|177.13|179.69|176.89|180.07|177.27|179.69|176.89|0
1672214100000|2022-12-28 07:55:00|179.6|176.8|178.9|176.1|179.88|177.08|178.85|176.05|0
1672214400000|2022-12-28 08:00:00|178.94|176.14|178.71|175.91|179.32|176.52|178.38|175.58|0
1672214700000|2022-12-28 08:05:00|178.47|175.87|179.3|176.7|179.49|176.89|178.47|175.87|0
1672215000000|2022-12-28 08:10:00|179.12|176.52|179.58|176.98|179.58|176.98|178.65|176.05|0
1672215300000|2022-12-28 08:15:00|179.44|176.84|178.09|175.49|179.44|176.84|178|175.4|0
1672215600000|2022-12-28 08:20:00|177.99|175.39|178.64|176.04|178.64|176.04|177.62|175.02|0
1672215900000|2022-12-28 08:25:00|178.55|175.95|178.69|176.09|178.92|176.32|178.08|175.48|0
1672216200000|2022-12-28 08:30:00|178.6|176|178.64|176.04|179.15|176.55|178.27|175.67|0
1672216500000|2022-12-28 08:35:00|178.59|175.99|179.1|176.5|179.2|176.6|178.45|175.85|0
1672216800000|2022-12-28 08:40:00|178.92|176.32|179.94|177.34|179.94|177.34|178.92|176.32|0
1672217100000|2022-12-28 08:45:00|179.85|177.25|180.31|177.71|180.5|177.9|179.62|177.02|0
1672217400000|2022-12-28 08:50:00|180.36|177.76|180.45|177.85|180.6|178|180.03|177.43|0
1672217700000|2022-12-28 08:55:00|180.5|177.9|180.97|178.37|180.97|178.37|180.31|177.71|0
1672218000000|2022-12-28 09:00:00|181.06|178.46|181.34|178.74|181.44|178.84|180.59|177.99|0
1672218300000|2022-12-28 09:05:00|181.25|178.65|182.24|179.64|182.24|179.64|181.25|178.65|0
1672218600000|2022-12-28 09:10:00|182.19|179.59|184.08|181.48|184.08|181.48|182.19|179.59|0
1672218900000|2022-12-28 09:15:00|183.99|181.39|183.32|180.72|183.99|181.39|182.75|180.15|0
1672219200000|2022-12-28 09:20:00|183.23|180.63|183.51|180.91|183.56|180.96|182.66|180.06|0
1672219500000|2022-12-28 09:25:00|183.46|180.86|183.7|181.1|184.08|181.48|183.22|180.62|0
1672219800000|2022-12-28 09:30:00|183.79|181.19|183.03|180.43|183.79|181.19|182.7|180.1|0
1672220100000|2022-12-28 09:35:00|182.93|180.33|182.84|180.24|183.08|180.48|182.65|180.05|0
1672220400000|2022-12-28 09:40:00|182.93|180.33|182.83|180.23|183.12|180.52|182.74|180.14|0
1672220700000|2022-12-28 09:45:00|182.88|180.28|182.07|179.47|183.02|180.42|181.98|179.38|0
1672221000000|2022-12-28 09:50:00|182.12|179.52|182.17|179.57|182.36|179.76|181.79|179.19|0
1672221300000|2022-12-28 09:55:00|182.07|179.47|182.02|179.42|182.54|179.94|181.88|179.28|0
1672221600000|2022-12-28 10:00:00|181.97|179.37|181.88|179.28|182.45|179.85|181.78|179.18|0
1672221900000|2022-12-28 10:05:00|181.93|179.33|182.06|179.46|182.25|179.65|181.59|178.99|0
1672222200000|2022-12-28 10:10:00|182.02|179.42|181.4|178.8|182.44|179.84|181.26|178.66|0
1672222500000|2022-12-28 10:15:00|181.5|178.9|181.49|178.89|181.78|179.18|181.31|178.71|0
1672222800000|2022-12-28 10:20:00|181.45|178.85|181.4|178.8|181.49|178.89|181.02|178.42|0
1672223100000|2022-12-28 10:25:00|181.35|178.75|181.77|179.17|182.06|179.46|181.3|178.7|0
1672223400000|2022-12-28 10:30:00|181.68|179.08|181.77|179.17|181.96|179.36|181.39|178.79|0
1672223700000|2022-12-28 10:35:00|181.86|179.26|182.1|179.5|182.71|180.11|181.77|179.17|0
1672224000000|2022-12-28 10:40:00|182.05|179.45|181.95|179.35|182.24|179.64|181.72|179.12|0
1672224300000|2022-12-28 10:45:00|181.76|179.16|181.38|178.78|181.76|179.16|181.2|178.6|0
1672224600000|2022-12-28 10:50:00|181.48|178.88|180.72|178.12|181.48|178.88|180.44|177.84|0
1672224900000|2022-12-28 10:55:00|180.63|178.03|179.97|177.37|180.72|178.12|179.36|176.76|0
1672225200000|2022-12-28 11:00:00|180.02|177.42|179.59|176.99|180.06|177.46|179.5|176.9|0
1672225500000|2022-12-28 11:05:00|179.5|176.9|180.15|177.55|180.15|177.55|179.5|176.9|0
1672225800000|2022-12-28 11:10:00|180.11|177.51|180.06|177.46|180.24|177.64|179.73|177.13|0
1672226100000|2022-12-28 11:15:00|179.96|177.36|180.62|178.02|180.71|178.11|179.77|177.17|0
1672226400000|2022-12-28 11:20:00|180.57|177.97|180.38|177.78|180.99|178.39|180.15|177.55|0
1672226700000|2022-12-28 11:25:00|180.33|177.73|180.8|178.2|180.99|178.39|180.24|177.64|0
1672227000000|2022-12-28 11:30:00|180.71|178.11|180.66|178.06|180.89|178.29|180.42|177.82|0
1672227300000|2022-12-28 11:35:00|180.61|178.01|180.33|177.73|180.7|178.1|180.04|177.44|0
1672227600000|2022-12-28 11:40:00|180.28|177.68|180.14|177.54|180.7|178.1|180.04|177.44|0
1672227900000|2022-12-28 11:45:00|180.04|177.44|178.73|176.13|180.04|177.44|178.54|175.94|0
1672228200000|2022-12-28 11:50:00|178.82|176.22|179.19|176.59|179.25|176.65|178.54|175.94|0
1672228500000|2022-12-28 11:55:00|179.24|176.64|179.01|176.41|179.29|176.69|178.54|175.94|0
1672228800000|2022-12-28 12:00:00|178.91|176.31|179.28|176.68|179.56|176.96|178.91|176.31|0
1672229100000|2022-12-28 12:05:00|179.19|176.59|179.28|176.68|179.42|176.82|178.81|176.21|0
1672229400000|2022-12-28 12:10:00|179.37|176.77|179.37|176.77|179.65|177.05|179.28|176.68|0
1672229700000|2022-12-28 12:15:00|179.42|176.82|179.46|176.86|179.65|177.05|178.9|176.3|0
1672230000000|2022-12-28 12:20:00|179.28|176.68|179.09|176.49|179.37|176.77|178.81|176.21|0
1672230300000|2022-12-28 12:25:00|179.04|176.44|178.8|176.2|179.27|176.67|178.8|176.2|0
1672230600000|2022-12-28 12:30:00|178.9|176.3|178.62|176.02|178.9|176.3|178.29|175.69|0
1672230900000|2022-12-28 12:35:00|178.57|175.97|179.17|176.57|179.17|176.57|178.52|175.92|0
1672231200000|2022-12-28 12:40:00|179.08|176.48|179.17|176.57|179.45|176.85|178.89|176.29|0
1672231500000|2022-12-28 12:45:00|179.08|176.48|178.33|175.73|179.08|176.48|178.24|175.64|0
1672231800000|2022-12-28 12:50:00|178.42|175.82|178.37|175.77|178.61|176.01|178.24|175.64|0
1672232100000|2022-12-28 12:55:00|178.33|175.73|178.51|175.91|178.6|176|178.14|175.54|0
1672232400000|2022-12-28 13:00:00|178.56|175.96|178.04|175.44|178.56|175.96|178.04|175.44|0
1672232700000|2022-12-28 13:05:00|177.95|175.35|178.97|176.37|179.02|176.42|177.95|175.35|0
1672233000000|2022-12-28 13:10:00|179.06|176.46|178.97|176.37|179.06|176.46|178.5|175.9|0
1672233300000|2022-12-28 13:15:00|179.06|176.46|178.87|176.27|179.16|176.56|178.22|175.62|0
1672233600000|2022-12-28 13:20:00|179.06|176.46|179.34|176.74|179.43|176.83|178.78|176.18|0
1672233900000|2022-12-28 13:25:00|179.43|176.83|180.08|177.48|180.08|177.48|179.15|176.55|0
1672234200000|2022-12-28 13:30:00|180.27|177.67|180.55|177.95|180.74|178.14|180.08|177.48|0
1672234500000|2022-12-28 13:35:00|180.51|177.91|180.55|177.95|181.11|178.51|180.46|177.86|0
1672234800000|2022-12-28 13:40:00|180.5|177.9|181.68|179.08|181.77|179.17|180.5|177.9|0
1672235100000|2022-12-28 13:45:00|181.77|179.17|181.67|179.07|182.01|179.41|181.2|178.6|0
1672235400000|2022-12-28 13:50:00|181.77|179.17|181.96|179.36|182.62|180.02|181.72|179.12|0
1672235700000|2022-12-28 13:55:00|181.95|179.35|181.76|179.16|182.62|180.02|181.67|179.07|0
1672236000000|2022-12-28 14:00:00|181.86|179.26|181.29|178.69|181.86|179.26|181.01|178.41|0
1672236300000|2022-12-28 14:05:00|181.38|178.78|181.19|178.59|181.86|179.26|181.1|178.5|0
1672236600000|2022-12-28 14:10:00|181.29|178.69|181.38|178.78|182.04|179.44|181.1|178.5|0
1672236900000|2022-12-28 14:15:00|181.47|178.87|181.57|178.97|181.66|179.06|181|178.4|0
1672237200000|2022-12-28 14:20:00|181.66|179.06|181.56|178.96|181.85|179.25|181.28|178.68|0
1672237500000|2022-12-28 14:25:00|182.03|179.43|183.36|180.76|183.36|180.76|182.03|179.43|0
1672237800000|2022-12-28 14:30:00|183.27|180.67|177.95|175.35|185.75|183.15|177.63|175.03|0
1672238100000|2022-12-28 14:35:00|177.91|175.31|177.44|174.84|178.37|175.77|175.59|172.99|0
1672238400000|2022-12-28 14:40:00|177.07|174.47|177.86|175.26|177.96|175.36|176.05|173.45|0
1672238700000|2022-12-28 14:45:00|177.68|175.08|175.82|173.22|177.77|175.17|175.64|173.04|0
1672239000000|2022-12-28 14:50:00|176.01|173.41|179.82|177.22|181.52|178.92|176.01|173.41|0
1672239300000|2022-12-28 14:55:00|180.01|177.41|179.91|177.31|180.66|178.06|178.7|176.1|0
1672239600000|2022-12-28 15:00:00|179.16|176.56|179.25|176.65|180.19|177.59|176.56|173.96|0
1672239900000|2022-12-28 15:05:00|179.16|176.56|180.57|177.97|180.94|178.34|178.88|176.28|0
1672240200000|2022-12-28 15:10:00|180.94|178.34|180.66|178.06|181.98|179.38|180|177.4|0
1672240500000|2022-12-28 15:15:00|180.56|177.96|177.92|175.32|181.03|178.43|177.92|175.32|0
1672240800000|2022-12-28 15:20:00|177.73|175.13|179.14|176.54|179.14|176.54|177.55|174.95|0
1672241100000|2022-12-28 15:25:00|179.42|176.82|183.6|181|184.56|181.96|179.33|176.73|0
1672241400000|2022-12-28 15:30:00|183.79|181.19|183.31|180.71|184.95|182.35|182.26|179.66|0
1672241700000|2022-12-28 15:35:00|183.22|180.62|183.98|181.38|185.23|182.63|182.93|180.33|0
1672242000000|2022-12-28 15:40:00|184.08|181.48|184.36|181.76|184.55|181.95|182.83|180.23|0
1672242300000|2022-12-28 15:45:00|184.55|181.95|183.98|181.38|184.75|182.15|183.11|180.51|0
1672242600000|2022-12-28 15:50:00|184.07|181.47|185.9|183.3|186.19|183.59|183.88|181.28|0
1672242900000|2022-12-28 15:55:00|185.86|183.26|188.63|186.03|188.92|186.32|185.51|182.91|0
1672243200000|2022-12-28 16:00:00|188.92|186.32|187.99|185.39|190|187.4|185.36|182.76|0
1672243500000|2022-12-28 16:05:00|187.95|185.35|190.15|187.55|190.74|188.14|187.95|185.35|0
1672243800000|2022-12-28 16:10:00|190.25|187.65|190.84|188.24|191.04|188.44|189.12|186.52|0
1672244100000|2022-12-28 16:15:00|190.44|187.84|189.65|187.05|191.73|189.13|189.65|187.05|0
1672244400000|2022-12-28 16:20:00|189.45|186.85|189.35|186.75|190.44|187.84|188.86|186.26|0
1672244700000|2022-12-28 16:25:00|189.45|186.85|189.65|187.05|190.14|187.54|188.76|186.16|0
1672245000000|2022-12-28 16:30:00|189.55|186.95|190.48|187.88|190.88|188.28|188.71|186.11|0
1672245300000|2022-12-28 16:35:00|190.18|187.58|190.77|188.17|191.57|188.97|190.08|187.48|0
1672245600000|2022-12-28 16:40:00|190.48|187.88|189.88|187.28|190.97|188.37|189.69|187.09|0
1672245900000|2022-12-28 16:45:00|189.78|187.18|192.16|189.56|192.36|189.76|189.78|187.18|0
1672246200000|2022-12-28 16:50:00|192.26|189.66|192.16|189.56|192.56|189.96|191.07|188.47|0
1672246500000|2022-12-28 16:55:00|192.31|189.71|192.85|190.25|193.15|190.55|192.06|189.46|0
1672246800000|2022-12-28 17:00:00|192.95|190.35|194.87|192.27|195.08|192.48|192.16|189.56|0
1672247100000|2022-12-28 17:05:00|194.98|192.38|194.17|191.57|195.58|192.98|194.07|191.47|0
1672247400000|2022-12-28 17:10:00|194.37|191.77|196.18|193.58|196.18|193.58|193.97|191.37|0
1672247700000|2022-12-28 17:15:00|196.08|193.48|195.77|193.17|196.48|193.88|195.17|192.57|0
1672248000000|2022-12-28 17:20:00|195.98|193.38|196.07|193.47|196.58|193.98|195.37|192.77|0
1672248300000|2022-12-28 17:25:00|196.18|193.58|194.36|191.76|196.18|193.58|194.36|191.76|0
1672248600000|2022-12-28 17:30:00|194.26|191.66|192.76|190.16|194.56|191.96|192.56|189.96|0
1672248900000|2022-12-28 17:35:00|192.86|190.26|192.65|190.05|193.45|190.85|191.66|189.06|0
1672249200000|2022-12-28 17:40:00|192.56|189.96|192.65|190.05|193.55|190.95|192.16|189.56|0
1672249500000|2022-12-28 17:45:00|192.75|190.15|189.58|186.98|192.75|190.15|189.58|186.98|0
1672249800000|2022-12-28 17:50:00|189.68|187.08|189.45|186.85|190.96|188.36|189.36|186.76|0
1672250100000|2022-12-28 17:55:00|189.36|186.76|188.37|185.77|190.34|187.74|187.69|185.09|0
1672250400000|2022-12-28 18:00:00|188.47|185.87|186.27|183.67|188.67|186.07|185.74|183.14|0
1672250700000|2022-12-28 18:05:00|186.32|183.72|186.32|183.72|186.76|184.16|185.44|182.84|0
1672251000000|2022-12-28 18:10:00|186.22|183.62|187|184.4|187.09|184.49|184.82|182.22|0
1672251300000|2022-12-28 18:15:00|187.09|184.49|186.9|184.3|187.48|184.88|186.02|183.42|0
1672251600000|2022-12-28 18:20:00|186.99|184.39|188.95|186.35|189|186.4|186.41|183.81|0
1672251900000|2022-12-28 18:25:00|188.85|186.25|188.36|185.76|189.14|186.54|188.16|185.56|0
1672252200000|2022-12-28 18:30:00|188.45|185.85|189.93|187.33|190.03|187.43|188.26|185.66|0
1672252500000|2022-12-28 18:35:00|190.03|187.43|191.01|188.41|191.11|188.51|189.43|186.83|0
1672252800000|2022-12-28 18:40:00|190.91|188.31|190.02|187.42|191.01|188.41|189.23|186.63|0
1672253100000|2022-12-28 18:45:00|190.12|187.52|189.82|187.22|190.51|187.91|189.04|186.44|0
1672253400000|2022-12-28 18:50:00|189.92|187.32|189.92|187.32|191.6|189|189.62|187.02|0
1672253700000|2022-12-28 18:55:00|190.12|187.52|190.9|188.3|191.3|188.7|190.02|187.42|0
1672254000000|2022-12-28 19:00:00|190.81|188.21|190.11|187.51|191.2|188.6|189.91|187.31|0
1672254300000|2022-12-28 19:05:00|190.21|187.61|191.19|188.59|191.58|188.98|189.62|187.02|0
1672254600000|2022-12-28 19:10:00|190.99|188.39|190.39|187.79|191.98|189.38|190.29|187.69|0
1672254900000|2022-12-28 19:15:00|190.49|187.89|190.19|187.59|192.38|189.78|190.09|187.49|0
1672255200000|2022-12-28 19:20:00|190.29|187.69|191.18|188.58|191.58|188.98|190.09|187.49|0
1672255500000|2022-12-28 19:25:00|191.08|188.48|191.47|188.87|192.07|189.47|190.78|188.18|0
1672255800000|2022-12-28 19:30:00|191.57|188.97|191.77|189.17|191.87|189.27|189.69|187.09|0
1672256100000|2022-12-28 19:35:00|191.57|188.97|191.47|188.87|192.37|189.77|191.17|188.57|0
1672256400000|2022-12-28 19:40:00|191.37|188.77|188.5|185.9|191.37|188.77|188.5|185.9|0
1672256700000|2022-12-28 19:45:00|188.6|186|189.19|186.59|189.38|186.78|187.62|185.02|0
1672257000000|2022-12-28 19:50:00|189.38|186.78|190.57|187.97|190.97|188.37|189.29|186.69|0
1672257300000|2022-12-28 19:55:00|190.67|188.07|191.46|188.86|191.81|189.21|190.37|187.77|0
1672257600000|2022-12-28 20:00:00|191.56|188.96|194.06|191.46|194.26|191.66|191.16|188.56|0
1672257900000|2022-12-28 20:05:00|194.16|191.56|194.66|192.06|194.86|192.26|184.11|181.51|0
1672258200000|2022-12-28 20:10:00|194.76|192.16|197.49|194.89|197.49|194.89|194.56|191.96|0
1672258500000|2022-12-28 20:15:00|197.69|195.09|196.47|193.87|197.9|195.3|195.06|192.46|0
1672258800000|2022-12-28 20:20:00|196.58|193.98|197.79|195.19|198.3|195.7|196.17|193.57|0
1672259100000|2022-12-28 20:25:00|197.69|195.09|197.98|195.38|198.03|195.43|195.59|192.99|0
1672259400000|2022-12-28 20:30:00|198.03|195.43|197.42|194.82|198.13|195.53|196.26|193.66|0
1672259700000|2022-12-28 20:35:00|197.22|194.62|197.82|195.22|198.84|196.24|196.71|194.11|0
1672260000000|2022-12-28 20:40:00|197.52|194.92|199.76|197.16|199.97|197.37|197.52|194.92|0
1672260300000|2022-12-28 20:45:00|199.97|197.37|198.53|195.93|200.38|197.78|197.92|195.32|0
1672260600000|2022-12-28 20:50:00|199.3|196.7|198.94|196.34|199.35|196.75|197.82|195.22|0
1672260900000|2022-12-28 20:55:00|199.14|196.54|199.45|196.85|199.55|196.95|198.12|195.52|0
1672261200000|2022-12-28 21:00:00|199.65|197.05|200.06|197.46|200.47|197.87|198.94|196.34|0
1672261500000|2022-12-28 21:05:00|199.96|197.36|197.81|195.21|199.96|197.36|197.81|195.21|0
1672261800000|2022-12-28 21:10:00|197.91|195.31|198.32|195.72|198.32|195.72|197.4|194.8|0
1672262100000|2022-12-28 21:15:00|198.31|195.51|198.52|195.72|198.62|195.82|198.01|195.21|0
1672262400000|2022-12-28 21:20:00|198.41|195.61|199.13|196.33|199.18|196.38|198.41|195.61|0
1672262700000|2022-12-28 21:25:00|199.43|196.63|199.43|196.63|199.84|197.04|199.33|196.53|0
1672263000000|2022-12-28 21:30:00|199.38|196.58|199.43|196.63|199.63|196.83|199.12|196.32|0
1672263300000|2022-12-28 21:35:00|199.38|196.58|199.12|196.32|199.73|196.93|199.02|196.22|0
1672263600000|2022-12-28 21:40:00|199.02|196.22|198.71|195.91|199.12|196.32|198.71|195.91|0
1672263900000|2022-12-28 21:45:00|198.66|195.86|198.6|195.8|198.81|196.01|198.5|195.7|0
1672264200000|2022-12-28 21:50:00|198.71|195.91|198.6|195.8|198.71|195.91|198.5|195.7|0
1672264500000|2022-12-28 21:55:00|198.7|195.9|198.31|195.51|198.7|195.9|198.19|195.39|0
1672264800000|2022-12-28 22:00:00|198.3|195.5|198.47|195.67|198.47|195.67|198.28|195.48|0
1672265100000|2022-12-28 22:05:00|198.45|195.65|198.49|195.69|198.55|195.75|198.42|195.62|0
1672265400000|2022-12-28 22:10:00|198.34|195.54|198.31|195.51|198.46|195.66|198.28|195.48|0
1672265700000|2022-12-28 22:15:00|198.34|195.54|198.38|195.58|198.47|195.67|198.34|195.54|0
1672266000000|2022-12-28 22:20:00|198.47|195.67|198.22|195.42|198.49|195.69|198.22|195.42|0
1672266300000|2022-12-28 22:25:00|198.14|195.34|198.11|195.31|198.14|195.34|198.1|195.3|0
1672266600000|2022-12-28 22:30:00|198.07|195.27|197.98|195.18|198.07|195.27|197.98|195.18|0
1672266900000|2022-12-28 22:35:00|197.99|195.19|197.98|195.18|197.99|195.19|197.98|195.18|0
1672267200000|2022-12-28 22:40:00|197.9|195.1|197.8|195|197.9|195.1|197.8|195|0
1672267500000|2022-12-28 22:45:00|197.79|194.99|197.69|194.89|197.79|194.99|197.57|194.77|0
1672267800000|2022-12-28 22:50:00|197.63|194.83|197.75|194.95|197.87|195.07|197.55|194.75|0
1672268100000|2022-12-28 22:55:00|197.78|194.98|197.9|195.1|197.9|195.1|197.78|194.98|0
1672268400000|2022-12-28 23:00:00|198.01|195.21|197.5|194.7|198.01|195.21|196.79|193.99|0
1672268700000|2022-12-28 23:05:00|197.45|194.65|197.55|194.75|198.06|195.26|197.35|194.55|0
1672269000000|2022-12-28 23:10:00|197.34|194.54|197.85|195.05|198|195.2|197.24|194.44|0
1672269300000|2022-12-28 23:15:00|197.9|195.1|198.41|195.61|198.76|195.96|197.9|195.1|0
1672269600000|2022-12-28 23:20:00|198.46|195.66|198.35|195.55|198.56|195.76|198.15|195.35|0
1672269900000|2022-12-28 23:25:00|198.46|195.66|198|195.2|198.66|195.86|197.74|194.94|0
1672270200000|2022-12-28 23:30:00|198.05|195.25|197.23|194.43|198.1|195.3|197.13|194.33|0
1672270500000|2022-12-28 23:35:00|197.28|194.48|197.23|194.43|197.28|194.48|197.03|194.23|0
1672270800000|2022-12-28 23:40:00|197.33|194.53|197.12|194.32|197.33|194.53|196.92|194.12|0
1672271100000|2022-12-28 23:45:00|197.18|194.38|197.73|194.93|197.78|194.98|197.12|194.32|0
1672271400000|2022-12-28 23:50:00|197.83|195.03|197.37|194.57|198.14|195.34|197.22|194.42|0
1672271700000|2022-12-28 23:55:00|197.42|194.62|197.52|194.72|197.73|194.93|197.22|194.42|0
1672272000000|2022-12-29 00:00:00|197.47|194.67|197.01|194.21|197.52|194.72|196.91|194.11|0
1672272300000|2022-12-29 00:05:00|197.11|194.31|197.31|194.51|197.32|194.52|196.91|194.11|0
1672272600000|2022-12-29 00:10:00|197.42|194.62|198.53|195.73|198.53|195.73|197.31|194.51|0
1672272900000|2022-12-29 00:15:00|198.48|195.68|199.14|196.34|199.76|196.96|198.33|195.53|0
1672273200000|2022-12-29 00:20:00|199.04|196.24|198.73|195.93|199.14|196.34|198.53|195.73|0
1672273500000|2022-12-29 00:25:00|198.63|195.83|199.55|196.75|199.86|197.06|198.63|195.83|0
1672273800000|2022-12-29 00:30:00|199.65|196.85|199.85|197.05|199.85|197.05|199.34|196.54|0
1672274100000|2022-12-29 00:35:00|199.75|196.95|198.73|195.93|199.75|196.95|198.73|195.93|0
1672274400000|2022-12-29 00:40:00|198.83|196.03|198.93|196.13|199.24|196.44|198.72|195.92|0
1672274700000|2022-12-29 00:45:00|198.82|196.02|198.41|195.61|199.03|196.23|198.21|195.41|0
1672275000000|2022-12-29 00:50:00|198.52|195.72|198.72|195.92|198.82|196.02|198.41|195.61|0
1672275300000|2022-12-29 00:55:00|198.77|195.97|198.1|195.3|198.92|196.12|198.1|195.3|0
1672275600000|2022-12-29 01:00:00|198|195.2|198|195.2|198.21|195.41|197.8|195|0
1672275900000|2022-12-29 01:05:00|198.1|195.3|198.3|195.5|198.81|196.01|198.1|195.3|0
1672276200000|2022-12-29 01:10:00|198.2|195.4|197.59|194.79|198.4|195.6|197.39|194.59|0
1672276500000|2022-12-29 01:15:00|197.38|194.58|197.84|195.04|197.89|195.09|197.28|194.48|0
1672276800000|2022-12-29 01:20:00|197.89|195.09|198.5|195.7|198.6|195.8|197.79|194.99|0
1672277100000|2022-12-29 01:25:00|198.6|195.8|197.89|195.09|198.81|196.01|197.89|195.09|0
1672277400000|2022-12-29 01:30:00|197.99|195.19|197.99|195.19|198.19|195.39|197.58|194.78|0
1672277700000|2022-12-29 01:35:00|197.98|195.18|199.21|196.41|199.57|196.77|197.68|194.88|0
1672278000000|2022-12-29 01:40:00|199.31|196.51|198.69|195.89|199.31|196.51|198.49|195.69|0
1672278300000|2022-12-29 01:45:00|198.59|195.79|198.69|195.89|199.1|196.3|198.49|195.69|0
1672278600000|2022-12-29 01:50:00|198.79|195.99|199.3|196.5|199.3|196.5|198.69|195.89|0
1672278900000|2022-12-29 01:55:00|199.51|196.71|198.79|195.99|199.51|196.71|198.48|195.68|0
1672279200000|2022-12-29 02:00:00|198.84|196.04|199.5|196.7|199.6|196.8|198.79|195.99|0
1672279500000|2022-12-29 02:05:00|199.6|196.8|199.6|196.8|199.71|196.91|198.99|196.19|0
1672279800000|2022-12-29 02:10:00|199.55|196.75|198.99|196.19|199.55|196.75|198.99|196.19|0
1672280100000|2022-12-29 02:15:00|198.88|196.08|198.78|195.98|198.93|196.13|198.58|195.78|0
1672280400000|2022-12-29 02:20:00|198.88|196.08|198.93|196.13|198.98|196.18|198.57|195.77|0
1672280700000|2022-12-29 02:25:00|198.98|196.18|198.47|195.67|199.08|196.28|198.26|195.46|0
1672281000000|2022-12-29 02:30:00|198.52|195.72|198.36|195.56|198.57|195.77|198.26|195.46|0
1672281300000|2022-12-29 02:35:00|198.31|195.51|199.28|196.48|199.48|196.68|198.16|195.36|0
1672281600000|2022-12-29 02:40:00|199.18|196.38|198.26|195.46|199.18|196.38|198.11|195.31|0
1672281900000|2022-12-29 02:45:00|198.15|195.35|198.25|195.45|198.36|195.56|198.05|195.25|0
1672282200000|2022-12-29 02:50:00|198.31|195.51|198.15|195.35|198.35|195.55|198.05|195.25|0
1672282500000|2022-12-29 02:55:00|198.25|195.45|198.56|195.76|198.66|195.86|198.25|195.45|0
1672282800000|2022-12-29 03:00:00|198.45|195.65|198.76|195.96|199.06|196.26|198.4|195.6|0
1672283100000|2022-12-29 03:05:00|198.81|196.01|198.45|195.65|198.86|196.06|198.24|195.44|0
1672283400000|2022-12-29 03:10:00|198.35|195.55|198.85|196.05|198.85|196.05|198.24|195.44|0
1672283700000|2022-12-29 03:15:00|198.96|196.16|198.95|196.15|199.06|196.26|198.65|195.85|0
1672284000000|2022-12-29 03:20:00|198.85|196.05|198.75|195.95|198.85|196.05|198.54|195.74|0
1672284300000|2022-12-29 03:25:00|198.8|196|198.64|195.84|198.85|196.05|198.54|195.74|0
1672284600000|2022-12-29 03:30:00|198.54|195.74|198.95|196.15|199.05|196.25|198.44|195.64|0
1672284900000|2022-12-29 03:35:00|198.84|196.04|199.15|196.35|199.35|196.55|198.84|196.04|0
1672285200000|2022-12-29 03:40:00|199.25|196.45|199.45|196.65|199.56|196.76|199.05|196.25|0
1672285500000|2022-12-29 03:45:00|199.55|196.75|199.14|196.34|199.76|196.96|199.14|196.34|0
1672285800000|2022-12-29 03:50:00|199.25|196.45|198.53|195.73|199.25|196.45|198.53|195.73|0
1672286100000|2022-12-29 03:55:00|198.63|195.83|198.53|195.73|198.83|196.03|198.42|195.62|0
1672286400000|2022-12-29 04:00:00|198.58|195.78|198.42|195.62|198.73|195.93|198.42|195.62|0
1672286700000|2022-12-29 04:05:00|198.52|195.72|198.73|195.93|198.73|195.93|198.32|195.52|0
1672287000000|2022-12-29 04:10:00|198.62|195.82|198.52|195.72|198.73|195.93|198.21|195.41|0
1672287300000|2022-12-29 04:15:00|198.62|195.82|198.57|195.77|198.67|195.87|198.31|195.51|0
1672287600000|2022-12-29 04:20:00|198.62|195.82|198.62|195.82|198.72|195.92|198.41|195.61|0
1672287900000|2022-12-29 04:25:00|198.57|195.77|198.61|195.81|198.72|195.92|198.41|195.61|0
1672288200000|2022-12-29 04:30:00|198.72|195.92|198.1|195.3|198.82|196.02|198.1|195.3|0
1672288500000|2022-12-29 04:35:00|198.15|195.35|198.4|195.6|198.51|195.71|198.1|195.3|0
1672288800000|2022-12-29 04:40:00|198.36|195.56|198.4|195.6|198.51|195.71|198.3|195.5|0
1672289100000|2022-12-29 04:45:00|198.3|195.5|197.79|194.99|198.3|195.5|197.79|194.99|0
1672289400000|2022-12-29 04:50:00|197.69|194.89|197.38|194.58|197.69|194.89|197.38|194.58|0
1672289700000|2022-12-29 04:55:00|197.48|194.68|197.38|194.58|197.58|194.78|197.28|194.48|0
1672290000000|2022-12-29 05:00:00|197.43|194.63|197.58|194.78|197.58|194.78|197.43|194.63|0
1672290300000|2022-12-29 05:05:00|197.53|194.73|197.37|194.57|197.53|194.73|197.17|194.37|0
1672290600000|2022-12-29 05:10:00|197.32|194.52|197.67|194.87|197.68|194.88|197.27|194.47|0
1672290900000|2022-12-29 05:15:00|197.57|194.77|198.08|195.28|198.28|195.48|197.57|194.77|0
1672291200000|2022-12-29 05:20:00|198.18|195.38|198.48|195.68|198.49|195.69|197.87|195.07|0
1672291500000|2022-12-29 05:25:00|198.59|195.79|198.69|195.89|198.89|196.09|198.38|195.58|0
1672291800000|2022-12-29 05:30:00|198.64|195.84|198.17|195.37|198.64|195.84|198.13|195.33|0
1672292100000|2022-12-29 05:35:00|198.28|195.48|198.38|195.58|198.43|195.63|198.23|195.43|0
1672292400000|2022-12-29 05:40:00|198.27|195.47|198.47|195.67|198.58|195.78|198.27|195.47|0
1672292700000|2022-12-29 05:45:00|198.53|195.73|198.47|195.67|198.53|195.73|198.17|195.37|0
1672293000000|2022-12-29 05:50:00|198.37|195.57|198.27|195.47|198.37|195.57|198.06|195.26|0
1672293300000|2022-12-29 05:55:00|198.16|195.36|198.37|195.57|198.67|195.87|198.16|195.36|0
1672293600000|2022-12-29 06:00:00|198.16|195.36|198.57|195.77|198.57|195.77|198.16|195.36|0
1672293900000|2022-12-29 06:05:00|198.46|195.66|198.46|195.66|198.77|195.97|198.16|195.36|0
1672294200000|2022-12-29 06:10:00|198.52|195.72|198.15|195.35|198.67|195.87|198.05|195.25|0
1672294500000|2022-12-29 06:15:00|198.11|195.31|197.74|194.94|198.36|195.56|197.64|194.84|0
1672294800000|2022-12-29 06:20:00|197.8|195|198.35|195.55|198.46|195.66|197.74|194.94|0
1672295100000|2022-12-29 06:25:00|198.3|195.5|198.56|195.76|198.56|195.76|198.15|195.35|0
1672295400000|2022-12-29 06:30:00|198.55|195.75|198.4|195.6|198.55|195.75|198.35|195.55|0
1672295700000|2022-12-29 06:35:00|198.35|195.55|198.55|195.75|198.65|195.85|198.35|195.55|0
1672296000000|2022-12-29 06:40:00|198.6|195.8|199.06|196.26|199.06|196.26|198.55|195.75|0
1672296300000|2022-12-29 06:45:00|199.11|196.31|198.44|195.64|199.16|196.36|198.29|195.49|0
1672296600000|2022-12-29 06:50:00|198.55|195.75|198.24|195.44|198.55|195.75|198.14|195.34|0
1672296900000|2022-12-29 06:55:00|198.29|195.49|197.73|194.93|198.29|195.49|197.62|194.82|0
1672297200000|2022-12-29 07:00:00|197.62|194.82|198.55|195.75|198.55|195.75|197.42|194.62|0
1672297500000|2022-12-29 07:05:00|198.65|195.85|198.24|195.44|198.65|195.85|198.04|195.24|0
1672297800000|2022-12-29 07:10:00|198.34|195.54|198.64|195.84|198.64|195.84|198.14|195.34|0
1672298100000|2022-12-29 07:15:00|198.54|195.74|198.44|195.64|198.54|195.74|198.13|195.33|0
1672298400000|2022-12-29 07:20:00|198.49|195.69|198.42|195.62|198.63|195.83|198.03|195.23|0
1672298700000|2022-12-29 07:25:00|198.53|195.73|198.73|195.93|198.73|195.93|198.32|195.52|0
1672299000000|2022-12-29 07:30:00|198.83|196.03|198.73|195.93|198.93|196.13|198.62|195.82|0
1672299300000|2022-12-29 07:35:00|198.62|195.82|198.32|195.52|198.73|195.93|197.91|195.11|0
1672299600000|2022-12-29 07:40:00|198.42|195.62|198.01|195.21|198.52|195.72|197.91|195.11|0
1672299900000|2022-12-29 07:45:00|197.91|195.11|197.6|194.8|198.01|195.21|197.6|194.8|0
1672300200000|2022-12-29 07:50:00|197.7|194.9|197.65|194.85|198|195.2|197.39|194.59|0
1672300500000|2022-12-29 07:55:00|197.7|194.9|197.59|194.79|197.8|195|197.29|194.49|0
1672300800000|2022-12-29 08:00:00|197.49|194.69|197.9|195.1|198.41|195.61|197.29|194.49|0
1672301100000|2022-12-29 08:05:00|198.1|195.3|197.49|194.89|198.1|195.5|196.78|194.18|0
1672301400000|2022-12-29 08:10:00|197.39|194.79|197.69|195.09|197.89|195.29|197.08|194.48|0
1672301700000|2022-12-29 08:15:00|197.79|195.19|198.15|195.55|198.4|195.8|197.69|195.09|0
1672302000000|2022-12-29 08:20:00|198.09|195.49|198.35|195.75|198.5|195.9|197.74|195.14|0
1672302300000|2022-12-29 08:25:00|198.4|195.8|197.07|194.47|198.5|195.9|196.97|194.37|0
1672302600000|2022-12-29 08:30:00|197.28|194.68|197.78|195.18|198.5|195.9|197.07|194.47|0
1672302900000|2022-12-29 08:35:00|197.83|195.23|197.58|194.98|198.09|195.49|197.53|194.93|0
1672303200000|2022-12-29 08:40:00|197.47|194.87|197.42|194.82|197.83|195.23|197.07|194.47|0
1672303500000|2022-12-29 08:45:00|197.47|194.87|196.96|194.36|197.47|194.87|196.76|194.16|0
1672303800000|2022-12-29 08:50:00|196.86|194.26|196.25|193.65|196.96|194.36|196.15|193.55|0
1672304100000|2022-12-29 08:55:00|196.2|193.6|196.35|193.75|196.55|193.95|195.75|193.15|0
1672304400000|2022-12-29 09:00:00|196.15|193.55|195.34|192.74|196.5|193.9|195.24|192.64|0
1672304700000|2022-12-29 09:05:00|195.44|192.84|195.34|192.74|195.69|193.09|195.14|192.54|0
1672305000000|2022-12-29 09:10:00|195.44|192.84|195.33|192.73|195.54|192.94|195.03|192.43|0
1672305300000|2022-12-29 09:15:00|195.23|192.63|195.03|192.43|195.23|192.63|194.58|191.98|0
1672305600000|2022-12-29 09:20:00|194.93|192.33|194.63|192.03|194.93|192.33|194.33|191.73|0
1672305900000|2022-12-29 09:25:00|194.53|191.93|195.13|192.53|195.13|192.53|194.22|191.62|0
1672306200000|2022-12-29 09:30:00|195.23|192.63|194.52|191.92|195.53|192.93|194.52|191.92|0
1672306500000|2022-12-29 09:35:00|194.62|192.02|194.32|191.72|194.92|192.32|194.12|191.52|0
1672306800000|2022-12-29 09:40:00|194.42|191.82|194.62|192.02|194.67|192.07|194.22|191.62|0
1672307100000|2022-12-29 09:45:00|194.52|191.92|194.31|191.71|194.52|191.92|194.11|191.51|0
1672307400000|2022-12-29 09:50:00|194.41|191.81|193.91|191.31|194.41|191.81|193.61|191.01|0
1672307700000|2022-12-29 09:55:00|194.01|191.41|194.41|191.81|194.41|191.81|193.86|191.26|0
1672308000000|2022-12-29 10:00:00|194.36|191.76|194.91|192.31|195.11|192.51|194.21|191.61|0
1672308300000|2022-12-29 10:05:00|194.81|192.21|194.91|192.31|195.21|192.61|194.81|192.21|0
1672308600000|2022-12-29 10:10:00|194.96|192.36|195.1|192.5|195.41|192.81|194.96|192.36|0
1672308900000|2022-12-29 10:15:00|195.2|192.6|195.5|192.9|195.5|192.9|194.95|192.35|0
1672309200000|2022-12-29 10:20:00|195.56|192.96|195.4|192.8|195.6|193|195.05|192.45|0
1672309500000|2022-12-29 10:25:00|195.35|192.75|195|192.4|195.35|192.75|195|192.4|0
1672309800000|2022-12-29 10:30:00|194.9|192.3|194.89|192.29|195.65|193.05|194.69|192.09|0
1672310100000|2022-12-29 10:35:00|194.95|192.35|194.99|192.39|195.15|192.55|194.69|192.09|0
1672310400000|2022-12-29 10:40:00|194.89|192.29|194.54|191.94|194.99|192.39|194.39|191.79|0
1672310700000|2022-12-29 10:45:00|194.59|191.99|194.18|191.58|194.79|192.19|193.78|191.18|0
1672311000000|2022-12-29 10:50:00|194.28|191.68|194.43|191.83|194.58|191.98|194.18|191.58|0
1672311300000|2022-12-29 10:55:00|194.38|191.78|193.68|191.08|194.73|192.13|193.68|191.08|0
1672311600000|2022-12-29 11:00:00|193.63|191.03|192.88|190.28|193.78|191.18|192.88|190.28|0
1672311900000|2022-12-29 11:05:00|192.98|190.38|192.28|189.68|192.98|190.38|192.08|189.48|0
1672312200000|2022-12-29 11:10:00|192.23|189.63|192.15|189.55|193.07|190.47|191.66|189.06|0
1672312500000|2022-12-29 11:15:00|192.1|189.5|192.35|189.75|192.65|190.05|192.05|189.45|0
1672312800000|2022-12-29 11:20:00|192.45|189.85|192.5|189.9|192.65|190.05|192.25|189.65|0
1672313100000|2022-12-29 11:25:00|192.55|189.95|192.69|190.09|192.84|190.24|192.54|189.94|0
1672313400000|2022-12-29 11:30:00|192.59|189.99|192.44|189.84|192.84|190.24|192.44|189.84|0
1672313700000|2022-12-29 11:35:00|192.54|189.94|192.94|190.34|192.94|190.34|192.34|189.74|0
1672314000000|2022-12-29 11:40:00|193.04|190.44|193.43|190.83|193.74|191.14|193.04|190.44|0
1672314300000|2022-12-29 11:45:00|193.33|190.73|193.23|190.63|193.73|191.13|193.03|190.43|0
1672314600000|2022-12-29 11:50:00|193.33|190.73|192.33|189.73|193.33|190.73|192.13|189.53|0
1672314900000|2022-12-29 11:55:00|192.43|189.83|192.73|190.13|192.83|190.23|192.33|189.73|0
1672315200000|2022-12-29 12:00:00|192.68|190.08|192.78|190.18|193.23|190.63|192.63|190.03|0
1672315500000|2022-12-29 12:05:00|192.73|190.13|192.32|189.72|192.73|190.13|191.93|189.33|0
1672315800000|2022-12-29 12:10:00|192.42|189.82|192.02|189.42|192.52|189.92|192.02|189.42|0
1672316100000|2022-12-29 12:15:00|191.92|189.32|192.92|190.32|193.02|190.42|191.92|189.32|0
1672316400000|2022-12-29 12:20:00|192.82|190.22|192.82|190.22|193.12|190.52|192.72|190.12|0
1672316700000|2022-12-29 12:25:00|192.72|190.12|192.31|189.71|192.72|190.12|192.31|189.71|0
1672317000000|2022-12-29 12:30:00|192.41|189.81|192.81|190.21|193.21|190.61|192.41|189.81|0
1672317300000|2022-12-29 12:35:00|192.86|190.26|193.01|190.41|193.21|190.61|192.61|190.01|0
1672317600000|2022-12-29 12:40:00|192.91|190.31|192.71|190.11|193.31|190.71|192.71|190.11|0
1672317900000|2022-12-29 12:45:00|192.76|190.16|192.9|190.3|193.1|190.5|192.46|189.86|0
1672318200000|2022-12-29 12:50:00|193|190.4|192.8|190.2|193.4|190.8|192.8|190.2|0
1672318500000|2022-12-29 12:55:00|192.9|190.3|192.9|190.3|193.2|190.6|192.7|190.1|0
1672318800000|2022-12-29 13:00:00|192.7|190.1|192.4|189.8|192.95|190.35|192.3|189.7|0
1672319100000|2022-12-29 13:05:00|192.5|189.9|191.1|188.5|192.71|190.11|191|188.4|0
1672319400000|2022-12-29 13:10:00|191.2|188.6|191.2|188.6|191.5|188.9|191.1|188.5|0
1672319700000|2022-12-29 13:15:00|191.3|188.7|191.4|188.8|191.79|189.19|191.1|188.5|0
1672320000000|2022-12-29 13:20:00|191.5|188.9|191.29|188.69|191.99|189.39|191.25|188.65|0
1672320300000|2022-12-29 13:25:00|191.39|188.79|192.19|189.59|192.34|189.74|191.19|188.59|0
1672320600000|2022-12-29 13:30:00|192.29|189.69|190.5|187.9|192.48|189.88|189.91|187.31|0
1672320900000|2022-12-29 13:35:00|190.4|187.8|187.16|184.56|190.4|187.8|187.16|184.56|0
1672321200000|2022-12-29 13:40:00|187.35|184.75|186.62|184.02|188.03|185.43|186.57|183.97|0
1672321500000|2022-12-29 13:45:00|186.57|183.97|187.64|185.04|187.93|185.33|186.47|183.87|0
1672321800000|2022-12-29 13:50:00|187.74|185.14|188.32|185.72|188.81|186.21|187.35|184.75|0
1672322100000|2022-12-29 13:55:00|188.37|185.77|188.22|185.62|188.62|186.02|186.95|184.35|0
1672322400000|2022-12-29 14:00:00|188.27|185.67|187.34|184.74|188.32|185.72|187.14|184.54|0
1672322700000|2022-12-29 14:05:00|187.39|184.79|188.12|185.52|188.22|185.62|187.34|184.74|0
1672323000000|2022-12-29 14:10:00|188.02|185.42|188.31|185.71|188.41|185.81|187.43|184.83|0
1672323300000|2022-12-29 14:15:00|188.41|185.81|187.33|184.73|188.9|186.3|187.23|184.63|0
1672323600000|2022-12-29 14:20:00|187.43|184.83|187.43|184.83|187.82|185.22|186.94|184.34|0
1672323900000|2022-12-29 14:25:00|187.72|185.12|188.31|185.71|188.31|185.71|187.52|184.92|0
1672324200000|2022-12-29 14:30:00|188.4|185.8|186.84|184.24|190.42|187.82|185.87|183.27|0
1672324500000|2022-12-29 14:35:00|187.13|184.53|184.22|181.62|187.23|184.63|183.55|180.95|0
1672324800000|2022-12-29 14:40:00|184.12|181.52|182.58|179.98|184.12|181.52|180.77|178.17|0
1672325100000|2022-12-29 14:45:00|182.2|179.6|181.34|178.74|182.68|180.08|180.96|178.36|0
1672325400000|2022-12-29 14:50:00|181.25|178.65|181.53|178.93|183.35|180.75|180.39|177.79|0
1672325700000|2022-12-29 14:55:00|181.43|178.83|180.67|178.07|181.72|179.12|180.01|177.41|0
1672326000000|2022-12-29 15:00:00|179.91|177.31|180.76|178.16|181.52|178.92|179.25|176.65|0
1672326300000|2022-12-29 15:05:00|180.86|178.26|181.01|178.41|182.33|179.73|178.02|175.42|0
1672326600000|2022-12-29 15:10:00|180.82|178.22|179.5|176.9|180.91|178.31|179.12|176.52|0
1672326900000|2022-12-29 15:15:00|179.12|176.52|177.91|175.31|179.4|176.8|177.91|175.31|0
1672327200000|2022-12-29 15:20:00|177.81|175.21|178.56|175.96|179.31|176.71|177.53|174.93|0
1672327500000|2022-12-29 15:25:00|178.65|176.05|179.96|177.36|180.15|177.55|178.56|175.96|0
1672327800000|2022-12-29 15:30:00|179.68|177.08|177.67|175.07|179.68|177.08|177.53|174.93|0
1672328100000|2022-12-29 15:35:00|177.62|175.02|177.43|174.83|177.9|175.3|176.87|174.27|0
1672328400000|2022-12-29 15:40:00|177.34|174.74|177.8|175.2|177.8|175.2|176.78|174.18|0
1672328700000|2022-12-29 15:45:00|177.61|175.01|178.83|176.23|179.01|176.41|177.43|174.83|0
1672329000000|2022-12-29 15:50:00|178.64|176.04|177.33|174.73|178.64|176.04|177.05|174.45|0
1672329300000|2022-12-29 15:55:00|177.42|174.82|176.77|174.17|177.42|174.82|176.31|173.71|0
1672329600000|2022-12-29 16:00:00|176.49|173.89|177.42|174.82|177.98|175.38|176.22|173.62|0
1672329900000|2022-12-29 16:05:00|177.6|175|178.44|175.84|179|176.4|177.14|174.54|0
1672330200000|2022-12-29 16:10:00|178.53|175.93|179.19|176.59|179.85|177.25|177.97|175.37|0
1672330500000|2022-12-29 16:15:00|179.28|176.68|178.25|175.65|179.47|176.87|177.69|175.09|0
1672330800000|2022-12-29 16:20:00|178.34|175.74|178.43|175.83|179.18|176.58|177.78|175.18|0
1672331100000|2022-12-29 16:25:00|178.53|175.93|177.21|174.61|178.59|175.99|176.84|174.24|0
1672331400000|2022-12-29 16:30:00|177.12|174.52|175.08|172.48|177.12|174.52|174.8|172.2|0
1672331700000|2022-12-29 16:35:00|175.17|172.57|175.26|172.66|175.72|173.12|174.99|172.39|0
1672332000000|2022-12-29 16:40:00|175.17|172.57|174.94|172.34|175.44|172.84|174.71|172.11|0
1672332300000|2022-12-29 16:45:00|174.89|172.29|173.51|170.91|174.98|172.38|173.24|170.64|0
1672332600000|2022-12-29 16:50:00|173.42|170.82|172.41|169.81|173.51|170.91|172.05|169.45|0
1672332900000|2022-12-29 16:55:00|172.5|169.9|173.23|170.63|173.42|170.82|172.32|169.72|0
1672333200000|2022-12-29 17:00:00|173.05|170.45|173.78|171.18|173.87|171.27|172.77|170.17|0
1672333500000|2022-12-29 17:05:00|173.69|171.09|173.04|170.44|174.24|171.64|173.04|170.44|0
1672333800000|2022-12-29 17:10:00|172.95|170.35|173.86|171.26|173.86|171.26|172.4|169.8|0
1672334100000|2022-12-29 17:15:00|174.14|171.54|173.13|170.53|174.23|171.63|172.67|170.07|0
1672334400000|2022-12-29 17:20:00|173.04|170.44|173.04|170.44|173.4|170.8|172.49|169.89|0
1672334700000|2022-12-29 17:25:00|173.22|170.62|173.58|170.98|173.86|171.26|173.03|170.43|0
1672335000000|2022-12-29 17:30:00|173.49|170.89|173.76|171.16|174.13|171.53|173.21|170.61|0
1672335300000|2022-12-29 17:35:00|173.85|171.25|174.96|172.36|175.51|172.91|173.67|171.07|0
1672335600000|2022-12-29 17:40:00|175.05|172.45|173.19|170.59|175.05|172.45|172.92|170.32|0
1672335900000|2022-12-29 17:45:00|173.1|170.5|173.46|170.86|173.56|170.96|172.82|170.22|0
1672336200000|2022-12-29 17:50:00|173.37|170.77|172|169.4|173.37|170.77|171.9|169.3|0
1672336500000|2022-12-29 17:55:00|172.04|169.44|172.36|169.76|172.36|169.76|171.77|169.17|0
1672336800000|2022-12-29 18:00:00|172.54|169.94|173|170.4|173|170.4|171.72|169.12|0
1672337100000|2022-12-29 18:05:00|172.95|170.35|174.1|171.5|174.56|171.96|172.63|170.03|0
1672337400000|2022-12-29 18:10:00|174.19|171.59|173.08|170.48|174.19|171.59|172.9|170.3|0
1672337700000|2022-12-29 18:15:00|173.18|170.58|173.17|170.57|173.73|171.13|172.17|169.57|0
1672338000000|2022-12-29 18:20:00|173.08|170.48|173.08|170.48|174|171.4|172.85|170.25|0
1672338300000|2022-12-29 18:25:00|172.99|170.39|173.08|170.48|173.26|170.66|172.62|170.02|0
1672338600000|2022-12-29 18:30:00|172.99|170.39|173.07|170.47|174|171.4|172.8|170.2|0
1672338900000|2022-12-29 18:35:00|173.35|170.75|172.89|170.29|173.99|171.39|172.89|170.29|0
1672339200000|2022-12-29 18:40:00|172.8|170.2|172.25|169.65|172.8|170.2|171.97|169.37|0
1672339500000|2022-12-29 18:45:00|172.15|169.55|172.52|169.92|173.07|170.47|171.88|169.28|0
1672339800000|2022-12-29 18:50:00|172.43|169.83|172.24|169.64|173.07|170.47|172.24|169.64|0
1672340100000|2022-12-29 18:55:00|172.33|169.73|172.01|169.41|172.97|170.37|171.78|169.18|0
1672340400000|2022-12-29 19:00:00|172.06|169.46|171.05|168.45|172.06|169.46|170.6|168|0
1672340700000|2022-12-29 19:05:00|170.96|168.36|171.59|168.99|172.23|169.63|170.41|167.81|0
1672341000000|2022-12-29 19:10:00|171.69|169.09|172.14|169.54|172.6|170|171.41|168.81|0
1672341300000|2022-12-29 19:15:00|172.23|169.63|171.77|169.17|172.5|169.9|171.5|168.9|0
1672341600000|2022-12-29 19:20:00|171.86|169.26|171.86|169.26|172.32|169.72|171.59|168.99|0
1672341900000|2022-12-29 19:25:00|171.68|169.08|173.05|170.45|173.05|170.45|171.59|168.99|0
1672342200000|2022-12-29 19:30:00|172.96|170.36|172.68|170.08|173.6|171|172.27|169.67|0
1672342500000|2022-12-29 19:35:00|172.95|170.35|172.31|169.71|172.95|170.35|172.04|169.44|0
1672342800000|2022-12-29 19:40:00|172.22|169.62|171.67|169.07|172.4|169.8|171.3|168.7|0
1672343100000|2022-12-29 19:45:00|171.58|168.98|171.21|168.61|172.4|169.8|170.76|168.16|0
1672343400000|2022-12-29 19:50:00|171.12|168.52|171.94|169.34|172.13|169.53|171.03|168.43|0
1672343700000|2022-12-29 19:55:00|171.85|169.25|172.26|169.66|172.49|169.89|171.85|169.25|0
1672344000000|2022-12-29 20:00:00|172.31|169.71|171.21|168.61|172.49|169.89|171.21|168.61|0
1672344300000|2022-12-29 20:05:00|171.3|168.7|171.39|168.79|172.03|169.43|170.93|168.33|0
1672344600000|2022-12-29 20:10:00|171.48|168.88|172.49|169.89|172.85|170.25|171.48|168.88|0
1672344900000|2022-12-29 20:15:00|172.58|169.98|173.04|170.44|173.59|170.99|172.39|169.79|0
1672345200000|2022-12-29 20:20:00|172.94|170.34|172.48|169.88|173.4|170.8|172.21|169.61|0
1672345500000|2022-12-29 20:25:00|172.66|170.06|172.66|170.06|173.12|170.52|171.93|169.33|0
1672345800000|2022-12-29 20:30:00|172.75|170.15|171.83|169.23|172.75|170.15|171.65|169.05|0
1672346100000|2022-12-29 20:35:00|171.92|169.32|172.29|169.69|172.75|170.15|171.47|168.87|0
1672346400000|2022-12-29 20:40:00|172.38|169.78|171.65|169.05|172.84|170.24|171.65|169.05|0
1672346700000|2022-12-29 20:45:00|171.74|169.14|171.19|168.59|172.01|169.41|171|168.4|0
1672347000000|2022-12-29 20:50:00|170.91|168.31|171.27|168.67|171.92|169.32|170.64|168.04|0
1672347300000|2022-12-29 20:55:00|171.55|168.95|173.03|170.43|173.49|170.89|171.55|168.95|0
1672347600000|2022-12-29 21:00:00|172.84|170.24|173.12|170.52|173.58|170.98|172.57|169.97|0
1672347900000|2022-12-29 21:05:00|173.03|170.43|172.29|169.69|173.03|170.43|172.29|169.69|0
1672348200000|2022-12-29 21:10:00|172.38|169.78|172.93|170.33|173.3|170.7|172.29|169.69|0
1672348500000|2022-12-29 21:15:00|173.03|170.23|173.67|170.87|173.77|170.97|173.03|170.23|0
1672348800000|2022-12-29 21:20:00|173.77|170.97|173.39|170.59|173.77|170.97|173.3|170.5|0
1672349100000|2022-12-29 21:25:00|173.48|170.68|173.39|170.59|173.58|170.78|173.39|170.59|0
1672349400000|2022-12-29 21:30:00|173.44|170.64|173.67|170.87|173.67|170.87|173.44|170.64|0
1672349700000|2022-12-29 21:35:00|173.57|170.77|173.85|171.05|173.85|171.05|173.57|170.77|0
1672350000000|2022-12-29 21:40:00|173.8|171|173.94|171.14|174.03|171.23|173.8|171|0
1672350300000|2022-12-29 21:45:00|173.85|171.05|174.85|172.05|174.85|172.05|173.75|170.95|0
1672350600000|2022-12-29 21:50:00|174.84|172.04|175.12|172.32|175.12|172.32|174.75|171.95|0
1672350900000|2022-12-29 21:55:00|175.17|172.37|174.98|172.18|175.4|172.6|174.89|172.09|0
1672351200000|2022-12-29 22:00:00|174.95|172.15|175.19|172.39|175.19|172.39|174.94|172.14|0
1672351500000|2022-12-29 22:05:00|175.18|172.38|175.12|172.32|175.28|172.48|175.04|172.24|0
1672351800000|2022-12-29 22:10:00|175.04|172.24|175.12|172.32|175.19|172.39|175.04|172.24|0
1672352100000|2022-12-29 22:15:00|175.13|172.33|175.09|172.29|175.21|172.41|175.09|172.29|0
1672352400000|2022-12-29 22:20:00|175.05|172.25|175.09|172.29|175.09|172.29|175.03|172.23|0
1672352700000|2022-12-29 22:25:00|175.07|172.27|175.04|172.24|175.07|172.27|175.04|172.24|0
1672353000000|2022-12-29 22:30:00|175.06|172.26|175.04|172.24|175.06|172.26|175.04|172.24|0
1672353300000|2022-12-29 22:35:00|175.03|172.23|174.99|172.19|175.03|172.23|174.99|172.19|0
1672353600000|2022-12-29 22:40:00|174.97|172.17|174.97|172.17|174.99|172.19|174.97|172.17|0
1672353900000|2022-12-29 22:45:00|174.99|172.19|174.92|172.12|174.99|172.19|174.9|172.1|0
1672354200000|2022-12-29 22:50:00|174.93|172.13|174.87|172.07|174.98|172.18|174.87|172.07|0
1672354500000|2022-12-29 22:55:00|174.86|172.06|174.87|172.07|174.9|172.1|174.84|172.04|0
1672354800000|2022-12-29 23:00:00|174.77|171.97|175.37|172.57|175.41|172.61|174.49|171.69|0
1672355100000|2022-12-29 23:05:00|175.32|172.52|176.01|173.21|176.01|173.21|174.9|172.1|0
1672355400000|2022-12-29 23:10:00|175.92|173.12|175.92|173.12|176.11|173.31|175.64|172.84|0
1672355700000|2022-12-29 23:15:00|176.01|173.21|175.73|172.93|176.01|173.21|175.55|172.75|0
1672356000000|2022-12-29 23:20:00|175.82|173.02|176.1|173.3|176.19|173.39|175.73|172.93|0
1672356300000|2022-12-29 23:25:00|176.19|173.39|176.1|173.3|176.19|173.39|175.82|173.02|0
1672356600000|2022-12-29 23:30:00|176|173.2|175.68|172.88|176.19|173.39|175.63|172.83|0
1672356900000|2022-12-29 23:35:00|175.63|172.83|175.91|173.11|176.28|173.48|175.63|172.83|0
1672357200000|2022-12-29 23:40:00|175.81|173.01|176|173.2|176.33|173.53|175.81|173.01|0
1672357500000|2022-12-29 23:45:00|176.09|173.29|176.18|173.38|176.28|173.48|175.9|173.1|0
1672357800000|2022-12-29 23:50:00|176.14|173.34|175.9|173.1|176.27|173.47|175.9|173.1|0
1672358100000|2022-12-29 23:55:00|175.95|173.15|176.08|173.28|176.08|173.28|175.9|173.1|0
1672358400000|2022-12-30 00:00:00|175.99|173.19|175.8|173|176.17|173.37|175.62|172.82|0
1672358700000|2022-12-30 00:05:00|175.71|172.91|175.98|173.18|176.17|173.37|175.66|172.86|0
1672359000000|2022-12-30 00:10:00|176.03|173.23|176.17|173.37|176.17|173.37|175.98|173.18|0
1672359300000|2022-12-30 00:15:00|176.26|173.46|176.45|173.65|176.82|174.02|176.26|173.46|0
1672359600000|2022-12-30 00:20:00|176.35|173.55|176.26|173.46|176.45|173.65|176.26|173.46|0
1672359900000|2022-12-30 00:25:00|176.35|173.55|176.35|173.55|176.44|173.64|176.26|173.46|0
1672360200000|2022-12-30 00:30:00|176.4|173.6|176.25|173.45|176.44|173.64|176.25|173.45|0
1672360500000|2022-12-30 00:35:00|176.3|173.5|176.16|173.36|176.35|173.55|176.06|173.26|0
1672360800000|2022-12-30 00:40:00|176.11|173.31|176.06|173.26|176.16|173.36|175.97|173.17|0
1672361100000|2022-12-30 00:45:00|176.15|173.35|176.06|173.26|176.43|173.63|176.06|173.26|0
1672361400000|2022-12-30 00:50:00|176.11|173.31|176.06|173.26|176.29|173.49|176.06|173.26|0
1672361700000|2022-12-30 00:55:00|175.96|173.16|176.05|173.25|176.15|173.35|175.87|173.07|0
1672362000000|2022-12-30 01:00:00|176.15|173.35|175.68|172.88|176.15|173.35|175.31|172.51|0
1672362300000|2022-12-30 01:05:00|175.63|172.83|176.42|173.62|176.61|173.81|175.59|172.79|0
1672362600000|2022-12-30 01:10:00|176.33|173.53|176.61|173.81|176.7|173.9|176.05|173.25|0
1672362900000|2022-12-30 01:15:00|176.56|173.76|176.23|173.43|176.89|174.09|176.04|173.24|0
1672363200000|2022-12-30 01:20:00|176.14|173.34|176.09|173.29|176.42|173.62|176.04|173.24|0
1672363500000|2022-12-30 01:25:00|176.14|173.34|176.32|173.52|176.51|173.71|176.13|173.33|0
1672363800000|2022-12-30 01:30:00|176.41|173.61|176.41|173.61|176.51|173.71|176.23|173.43|0
1672364100000|2022-12-30 01:35:00|176.5|173.7|176.87|174.07|176.97|174.17|176.27|173.47|0
1672364400000|2022-12-30 01:40:00|176.97|174.17|177.43|174.63|177.43|174.63|176.83|174.03|0
1672364700000|2022-12-30 01:45:00|177.34|174.54|177.06|174.26|177.43|174.63|176.68|173.88|0
1672365000000|2022-12-30 01:50:00|177.15|174.35|176.87|174.07|177.24|174.44|176.68|173.88|0
1672365300000|2022-12-30 01:55:00|176.82|174.02|176.49|173.69|176.87|174.07|176.49|173.69|0
1672365600000|2022-12-30 02:00:00|176.68|173.88|176.68|173.88|176.96|174.16|176.58|173.78|0
1672365900000|2022-12-30 02:05:00|176.77|173.97|176.77|173.97|176.86|174.06|176.67|173.87|0
1672366200000|2022-12-30 02:10:00|176.67|173.87|176.39|173.59|176.72|173.92|176.3|173.5|0
1672366500000|2022-12-30 02:15:00|176.48|173.68|176.53|173.73|176.57|173.77|176.3|173.5|0
1672366800000|2022-12-30 02:20:00|176.57|173.77|177.04|174.24|177.42|174.62|176.57|173.77|0
1672367100000|2022-12-30 02:25:00|176.95|174.15|176.38|173.58|176.95|174.15|176.29|173.49|0
1672367400000|2022-12-30 02:30:00|176.29|173.49|176.24|173.44|176.38|173.58|176.01|173.21|0
1672367700000|2022-12-30 02:35:00|176.19|173.39|176.1|173.3|176.38|173.58|176.1|173.3|0
1672368000000|2022-12-30 02:40:00|176.15|173.35|176.38|173.58|176.38|173.58|176.1|173.3|0
1672368300000|2022-12-30 02:45:00|176.33|173.53|176|173.2|176.33|173.53|175.91|173.11|0
1672368600000|2022-12-30 02:50:00|176.05|173.25|176|173.2|176.19|173.39|176|173.2|0
1672368900000|2022-12-30 02:55:00|176.09|173.29|175.81|173.01|176.18|173.38|175.72|172.92|0
1672369200000|2022-12-30 03:00:00|175.72|172.92|175.34|172.54|175.72|172.92|175.34|172.54|0
1672369500000|2022-12-30 03:05:00|175.44|172.64|175.15|172.35|175.53|172.73|174.97|172.17|0
1672369800000|2022-12-30 03:10:00|175.25|172.45|175.15|172.35|175.34|172.54|175.15|172.35|0
1672370100000|2022-12-30 03:15:00|175.24|172.44|175.24|172.44|175.38|172.58|175.15|172.35|0
1672370400000|2022-12-30 03:20:00|175.15|172.35|175.15|172.35|175.15|172.35|174.96|172.16|0
1672370700000|2022-12-30 03:25:00|175.2|172.4|175.42|172.62|175.42|172.62|175.05|172.25|0
1672371000000|2022-12-30 03:30:00|175.24|172.44|174.77|171.97|175.24|172.44|174.59|171.79|0
1672371300000|2022-12-30 03:35:00|174.86|172.06|174.86|172.06|175.14|172.34|174.77|171.97|0
1672371600000|2022-12-30 03:40:00|174.95|172.15|174.67|171.87|174.95|172.15|174.67|171.87|0
1672371900000|2022-12-30 03:45:00|174.58|171.78|174.86|172.06|175.04|172.24|174.58|171.78|0
1672372200000|2022-12-30 03:50:00|174.76|171.96|174.85|172.05|174.86|172.06|174.63|171.83|0
1672372500000|2022-12-30 03:55:00|174.76|171.96|175.04|172.24|175.09|172.29|174.58|171.78|0
1672372800000|2022-12-30 04:00:00|174.94|172.14|175.22|172.42|175.31|172.51|174.94|172.14|0
1672373100000|2022-12-30 04:05:00|175.31|172.51|175.13|172.33|175.41|172.61|175.13|172.33|0
1672373400000|2022-12-30 04:10:00|175.17|172.37|175.31|172.51|175.31|172.51|175.03|172.23|0
1672373700000|2022-12-30 04:15:00|175.4|172.6|175.31|172.51|175.49|172.69|175.31|172.51|0
1672374000000|2022-12-30 04:20:00|175.4|172.6|175.3|172.5|175.4|172.6|175.21|172.41|0
1672374300000|2022-12-30 04:25:00|175.4|172.6|175.21|172.41|175.4|172.6|175.21|172.41|0
1672374600000|2022-12-30 04:30:00|175.12|172.32|175.3|172.5|175.49|172.69|175.12|172.32|0
1672374900000|2022-12-30 04:35:00|175.21|172.41|175.2|172.4|175.39|172.59|175.2|172.4|0
1672375200000|2022-12-30 04:40:00|175.34|172.54|175.48|172.68|175.48|172.68|175.2|172.4|0
1672375500000|2022-12-30 04:45:00|175.57|172.77|175.48|172.68|175.67|172.87|175.39|172.59|0
1672375800000|2022-12-30 04:50:00|175.57|172.77|175.52|172.72|175.57|172.77|175.48|172.68|0
1672376100000|2022-12-30 04:55:00|175.57|172.77|175.29|172.49|175.57|172.77|175.29|172.49|0
1672376400000|2022-12-30 05:00:00|175.19|172.39|175.66|172.86|175.66|172.86|175.1|172.3|0
1672376700000|2022-12-30 05:05:00|175.56|172.76|175.56|172.76|175.84|173.04|175.38|172.58|0
1672377000000|2022-12-30 05:10:00|175.65|172.85|175.84|173.04|175.84|173.04|175.47|172.67|0
1672377300000|2022-12-30 05:15:00|175.93|173.13|175.93|173.13|175.93|173.13|175.74|172.94|0
1672377600000|2022-12-30 05:20:00|175.84|173.04|176.21|173.41|176.21|173.41|175.83|173.03|0
1672377900000|2022-12-30 05:25:00|176.25|173.45|176.3|173.5|176.48|173.68|175.92|173.12|0
1672378200000|2022-12-30 05:30:00|176.39|173.59|177.23|174.43|177.32|174.52|176.39|173.59|0
1672378500000|2022-12-30 05:35:00|177.14|174.34|176.76|173.96|177.18|174.38|176.57|173.77|0
1672378800000|2022-12-30 05:40:00|176.71|173.91|176.66|173.86|176.76|173.96|176.48|173.68|0
1672379100000|2022-12-30 05:45:00|176.76|173.96|177.41|174.61|177.6|174.8|176.76|173.96|0
1672379400000|2022-12-30 05:50:00|177.5|174.7|177.08|174.28|177.6|174.8|176.85|174.05|0
1672379700000|2022-12-30 05:55:00|177.13|174.33|176.84|174.04|177.31|174.51|176.66|173.86|0
1672380000000|2022-12-30 06:00:00|176.94|174.14|178.06|175.26|178.62|175.82|176.89|174.09|0
1672380300000|2022-12-30 06:05:00|178.01|175.21|179.09|176.29|179.19|176.39|178.01|175.21|0
1672380600000|2022-12-30 06:10:00|179.05|176.25|178.9|176.1|179.28|176.48|178.81|176.01|0
1672380900000|2022-12-30 06:15:00|178.81|176.01|179.09|176.29|179.18|176.38|178.62|175.82|0
1672381200000|2022-12-30 06:20:00|179.14|176.34|179.09|176.29|179.14|176.34|178.8|176|0
1672381500000|2022-12-30 06:25:00|179.04|176.24|179.18|176.38|179.37|176.57|178.99|176.19|0
1672381800000|2022-12-30 06:30:00|179.08|176.28|179.18|176.38|179.46|176.66|178.89|176.09|0
1672382100000|2022-12-30 06:35:00|179.27|176.47|179.27|176.47|179.46|176.66|179.08|176.28|0
1672382400000|2022-12-30 06:40:00|179.17|176.37|179.17|176.37|179.36|176.56|179.08|176.28|0
1672382700000|2022-12-30 06:45:00|179.27|176.47|178.88|176.08|179.41|176.61|178.88|176.08|0
1672383000000|2022-12-30 06:50:00|178.84|176.04|179.07|176.27|179.07|176.27|178.7|175.9|0
1672383300000|2022-12-30 06:55:00|179.12|176.32|179.83|177.03|180.02|177.22|179.12|176.32|0
1672383600000|2022-12-30 07:00:00|180.02|177.22|179.16|176.36|180.11|177.31|179.16|176.36|0
1672383900000|2022-12-30 07:05:00|179.07|176.27|178.65|175.85|179.16|176.36|177.36|174.56|0
1672384200000|2022-12-30 07:10:00|178.7|175.9|178.96|176.16|179.74|176.94|178.6|175.8|0
1672384500000|2022-12-30 07:15:00|179.05|176.25|179.52|176.72|179.62|176.82|178.91|176.11|0
1672384800000|2022-12-30 07:20:00|179.57|176.77|179.71|176.91|179.9|177.1|179.24|176.44|0
1672385100000|2022-12-30 07:25:00|179.8|177|180.84|178.04|180.84|178.04|179.8|177|0
1672385400000|2022-12-30 07:30:00|180.94|178.14|180.46|177.66|180.94|178.14|180.27|177.47|0
1672385700000|2022-12-30 07:35:00|180.37|177.57|180.36|177.56|180.74|177.94|180.27|177.47|0
1672386000000|2022-12-30 07:40:00|180.27|177.47|179.32|176.52|180.46|177.66|179.23|176.43|0
1672386300000|2022-12-30 07:45:00|179.41|176.61|179.32|176.52|179.6|176.8|179.13|176.33|0
1672386600000|2022-12-30 07:50:00|179.27|176.47|179.41|176.61|179.55|176.75|179.13|176.33|0
1672386900000|2022-12-30 07:55:00|179.5|176.7|179.12|176.32|179.6|176.8|178.84|176.04|0
1672387200000|2022-12-30 08:00:00|179.03|176.23|180.45|177.65|180.92|178.12|179.03|176.23|0
1672387500000|2022-12-30 08:05:00|180.3|177.7|179.96|177.36|180.82|178.22|179.96|177.36|0
1672387800000|2022-12-30 08:10:00|180.01|177.41|180.82|178.22|181.39|178.79|179.96|177.36|0
1672388100000|2022-12-30 08:15:00|180.77|178.17|180.15|177.55|181.29|178.69|179.96|177.36|0
1672388400000|2022-12-30 08:20:00|180.05|177.45|180.96|178.36|181.57|178.97|180.05|177.45|0
1672388700000|2022-12-30 08:25:00|181|178.4|180.29|177.69|181.29|178.69|180.05|177.45|0
1672389000000|2022-12-30 08:30:00|180.33|177.73|180.1|177.5|180.43|177.83|179.48|176.88|0
1672389300000|2022-12-30 08:35:00|180.05|177.45|179.67|177.07|180.05|177.45|179.29|176.69|0
1672389600000|2022-12-30 08:40:00|179.57|176.97|179.15|176.55|179.85|177.25|179.1|176.5|0
1672389900000|2022-12-30 08:45:00|179.19|176.59|179.94|177.34|179.95|177.35|179.1|176.5|0
1672390200000|2022-12-30 08:50:00|180.04|177.44|180.04|177.44|180.51|177.91|179.99|177.39|0
1672390500000|2022-12-30 08:55:00|180.09|177.49|182.13|179.53|182.51|179.91|180.04|177.44|0
1672390800000|2022-12-30 09:00:00|182.32|179.72|182.03|179.43|182.51|179.91|181.74|179.14|0
1672391100000|2022-12-30 09:05:00|181.98|179.38|180.88|178.28|182.22|179.62|180.69|178.09|0
1672391400000|2022-12-30 09:10:00|180.98|178.38|180.6|178|181.55|178.95|180.5|177.9|0
1672391700000|2022-12-30 09:15:00|180.65|178.05|180.78|178.18|181.02|178.42|179.98|177.38|0
1672392000000|2022-12-30 09:20:00|180.88|178.28|181.26|178.66|181.35|178.75|180.78|178.18|0
1672392300000|2022-12-30 09:25:00|181.35|178.75|180.68|178.08|181.73|179.13|180.68|178.08|0
1672392600000|2022-12-30 09:30:00|180.87|178.27|180.68|178.08|180.87|178.27|180.4|177.8|0
1672392900000|2022-12-30 09:35:00|180.64|178.04|180.68|178.08|180.87|178.27|180.21|177.61|0
1672393200000|2022-12-30 09:40:00|180.77|178.17|180.54|177.94|180.77|178.17|180.39|177.79|0
1672393500000|2022-12-30 09:45:00|180.49|177.89|181.29|178.69|181.34|178.74|180.49|177.89|0
1672393800000|2022-12-30 09:50:00|181.53|178.93|180.29|177.69|181.53|178.93|180.29|177.69|0
1672394100000|2022-12-30 09:55:00|180.2|177.6|179.34|176.74|180.44|177.84|179.3|176.7|0
1672394400000|2022-12-30 10:00:00|179.44|176.84|179.91|177.31|180.1|177.5|179.34|176.74|0
1672394700000|2022-12-30 10:05:00|179.81|177.21|179.24|176.64|179.86|177.26|179.06|176.46|0
1672395000000|2022-12-30 10:10:00|179.34|176.74|180.09|177.49|180.09|177.49|179.29|176.69|0
1672395300000|2022-12-30 10:15:00|180|177.4|180.09|177.49|180.28|177.68|179.62|177.02|0
1672395600000|2022-12-30 10:20:00|179.9|177.3|179.05|176.45|179.9|177.3|178.86|176.26|0
1672395900000|2022-12-30 10:25:00|178.95|176.35|178.57|175.97|179.24|176.64|178.48|175.88|0
1672396200000|2022-12-30 10:30:00|178.67|176.07|178.95|176.35|178.95|176.35|178.29|175.69|0
1672396500000|2022-12-30 10:35:00|178.9|176.3|178.01|175.41|178.9|176.3|177.82|175.22|0
1672396800000|2022-12-30 10:40:00|177.91|175.31|177.21|174.61|178.01|175.41|177.21|174.61|0
1672397100000|2022-12-30 10:45:00|177.25|174.65|177.81|175.21|177.81|175.21|176.93|174.33|0
1672397400000|2022-12-30 10:50:00|177.72|175.12|178.37|175.77|178.52|175.92|177.62|175.02|0
1672397700000|2022-12-30 10:55:00|178.56|175.96|178.18|175.58|178.66|176.06|178.18|175.58|0
1672398000000|2022-12-30 11:00:00|178.28|175.68|178.75|176.15|178.84|176.24|177.71|175.11|0
1672398300000|2022-12-30 11:05:00|178.79|176.19|178.84|176.24|179.31|176.71|178.74|176.14|0
1672398600000|2022-12-30 11:10:00|178.93|176.33|179.02|176.42|179.07|176.47|178.74|176.14|0
1672398900000|2022-12-30 11:15:00|178.93|176.33|178.83|176.23|179.21|176.61|178.74|176.14|0
1672399200000|2022-12-30 11:20:00|178.88|176.28|178.83|176.23|179.3|176.7|178.55|175.95|0
1672399500000|2022-12-30 11:25:00|179.02|176.42|178.64|176.04|179.02|176.42|178.64|176.04|0
1672399800000|2022-12-30 11:30:00|178.69|176.09|178.45|175.85|178.73|176.13|178.36|175.76|0
1672400100000|2022-12-30 11:35:00|178.35|175.75|176.85|174.25|178.35|175.75|176.85|174.25|0
1672400400000|2022-12-30 11:40:00|176.95|174.35|178.07|175.47|178.16|175.56|176.95|174.35|0
1672400700000|2022-12-30 11:45:00|177.97|175.37|178.54|175.94|178.63|176.03|177.79|175.19|0
1672401000000|2022-12-30 11:50:00|178.63|176.03|179.19|176.59|179.24|176.64|178.25|175.65|0
1672401300000|2022-12-30 11:55:00|179.29|176.69|179.47|176.87|179.85|177.25|179.19|176.59|0
1672401600000|2022-12-30 12:00:00|179.57|176.97|179.47|176.87|179.76|177.16|178.91|176.31|0
1672401900000|2022-12-30 12:05:00|179.38|176.78|179.75|177.15|179.85|177.25|179.38|176.78|0
1672402200000|2022-12-30 12:10:00|179.71|177.11|180.35|177.75|180.49|177.89|179.71|177.11|0
1672402500000|2022-12-30 12:15:00|180.3|177.7|180.77|178.17|180.87|178.27|180.16|177.56|0
1672402800000|2022-12-30 12:20:00|180.72|178.12|180.91|178.31|181.29|178.69|180.72|178.12|0
1672403100000|2022-12-30 12:25:00|181.01|178.41|181.67|179.07|181.77|179.17|180.91|178.31|0
1672403400000|2022-12-30 12:30:00|181.76|179.16|181.38|178.78|181.86|179.26|181.05|178.45|0
1672403700000|2022-12-30 12:35:00|181.34|178.74|182.52|179.92|183.39|180.79|181.34|178.74|0
1672404000000|2022-12-30 12:40:00|182.43|179.83|182.14|179.54|182.71|180.11|181.95|179.35|0
1672404300000|2022-12-30 12:45:00|182.23|179.63|182.04|179.44|182.33|179.73|181.76|179.16|0
1672404600000|2022-12-30 12:50:00|181.95|179.35|181.75|179.15|181.95|179.35|181.47|178.87|0
1672404900000|2022-12-30 12:55:00|181.85|179.25|182.8|180.2|182.9|180.3|181.66|179.06|0
1672405200000|2022-12-30 13:00:00|182.99|180.39|183.04|180.44|183.95|181.35|182.9|180.3|0
1672405500000|2022-12-30 13:05:00|182.99|180.39|182.8|180.2|183.09|180.49|182.61|180.01|0
1672405800000|2022-12-30 13:10:00|182.7|180.1|182.99|180.39|183.37|180.77|182.6|180|0
1672406100000|2022-12-30 13:15:00|182.89|180.29|183.27|180.67|183.51|180.91|182.7|180.1|0
1672406400000|2022-12-30 13:20:00|183.46|180.86|184.09|181.49|184.23|181.63|183.46|180.86|0
1672406700000|2022-12-30 13:25:00|184.04|181.44|184.52|181.92|184.9|182.3|183.65|181.05|0
1672407000000|2022-12-30 13:30:00|184.61|182.01|184.22|181.62|185.09|182.49|183.94|181.34|0
1672407300000|2022-12-30 13:35:00|184.13|181.53|184.9|182.3|184.99|182.39|183.55|180.95|0
1672407600000|2022-12-30 13:40:00|184.99|182.39|184.22|181.62|184.99|182.39|183.74|181.14|0
1672407900000|2022-12-30 13:45:00|184.12|181.52|184.12|181.52|184.22|181.62|183.74|181.14|0
1672408200000|2022-12-30 13:50:00|183.93|181.33|183.54|180.94|184.89|182.29|183.54|180.94|0
1672408500000|2022-12-30 13:55:00|183.59|180.99|183.4|180.8|184.02|181.42|183.25|180.65|0
1672408800000|2022-12-30 14:00:00|183.44|180.84|183.63|181.03|184.11|181.51|183.35|180.75|0
1672409100000|2022-12-30 14:05:00|183.73|181.13|184.11|181.51|184.21|181.61|183.54|180.94|0
1672409400000|2022-12-30 14:10:00|184.06|181.46|184.59|181.99|184.59|181.99|183.68|181.08|0
1672409700000|2022-12-30 14:15:00|184.49|181.89|183.53|180.93|184.69|182.09|183.53|180.93|0
1672410000000|2022-12-30 14:20:00|183.72|181.12|183.91|181.31|184.3|181.7|183.53|180.93|0
1672410300000|2022-12-30 14:25:00|184.1|181.5|184.78|182.18|185.31|182.71|183.91|181.31|0
1672410600000|2022-12-30 14:30:00|185.31|182.71|181.34|178.74|186.81|184.21|180.77|178.17|0
1672410900000|2022-12-30 14:35:00|181.63|179.03|182.58|179.98|182.58|179.98|180.77|178.17|0
1672411200000|2022-12-30 14:40:00|182.77|180.17|183.35|180.75|185.33|182.73|182.77|180.17|0
1672411500000|2022-12-30 14:45:00|183.73|181.13|190.17|187.57|190.46|187.86|183.44|180.84|0
1672411800000|2022-12-30 14:50:00|189.97|187.37|187.12|184.52|189.97|187.37|186.53|183.93|0
1672412100000|2022-12-30 14:55:00|187.31|184.71|185.08|182.48|188.29|185.69|185.08|182.48|0
1672412400000|2022-12-30 15:00:00|185.46|182.86|186.04|183.44|186.92|184.32|184.59|181.99|0
1672412700000|2022-12-30 15:05:00|186.24|183.64|187.26|184.66|187.65|185.05|184.86|182.26|0
1672413000000|2022-12-30 15:10:00|187.16|184.56|184.92|182.32|187.16|184.56|184.73|182.13|0
1672413300000|2022-12-30 15:15:00|185.02|182.42|181.74|179.14|185.7|183.1|181.46|178.86|0
1672413600000|2022-12-30 15:20:00|181.93|179.33|181.74|179.14|182.85|180.25|181.26|178.66|0
1672413900000|2022-12-30 15:25:00|181.6|179|183.08|180.48|183.76|181.16|181.45|178.85|0
1672414200000|2022-12-30 15:30:00|183.18|180.58|183.19|180.59|184.82|182.22|182.81|180.21|0
1672414500000|2022-12-30 15:35:00|182.9|180.3|183.29|180.69|183.77|181.17|182.23|179.63|0
1672414800000|2022-12-30 15:40:00|183.19|180.59|183.38|180.78|184.25|181.65|182.61|180.01|0
1672415100000|2022-12-30 15:45:00|183.48|180.88|179.02|176.42|183.67|181.07|179.02|176.42|0
1672415400000|2022-12-30 15:50:00|179.11|176.51|182.27|179.67|182.37|179.77|179.11|176.51|0
1672415700000|2022-12-30 15:55:00|182.37|179.77|183.23|180.63|183.91|181.31|181.69|179.09|0
1672416000000|2022-12-30 16:00:00|183.14|180.54|183.13|180.53|183.91|181.31|182.65|180.05|0
1672416300000|2022-12-30 16:05:00|182.89|180.29|182.36|179.76|183.23|180.63|182.17|179.57|0
1672416600000|2022-12-30 16:10:00|182.46|179.86|183.01|180.41|184.39|181.79|181.88|179.28|0
1672416900000|2022-12-30 16:15:00|182.91|180.31|185.7|183.1|186|183.4|182.53|179.93|0
1672417200000|2022-12-30 16:20:00|185.61|183.01|186.12|183.52|186.68|184.08|185.51|182.91|0
1672417500000|2022-12-30 16:25:00|186.02|183.42|185.92|183.32|186.41|183.81|185.43|182.83|0
1672417800000|2022-12-30 16:30:00|185.82|183.22|183.88|181.28|186.51|183.91|183.59|180.99|0
1672418100000|2022-12-30 16:35:00|183.97|181.37|183.29|180.69|184.36|181.76|182.91|180.31|0
1672418400000|2022-12-30 16:40:00|183.2|180.6|183.97|181.37|184.36|181.76|183.1|180.5|0
1672418700000|2022-12-30 16:45:00|183.87|181.27|184.06|181.46|184.26|181.66|183.39|180.79|0
1672419000000|2022-12-30 16:50:00|183.97|181.37|183.77|181.17|184.26|181.66|183.48|180.88|0
1672419300000|2022-12-30 16:55:00|183.58|180.98|183.22|180.62|184.25|181.65|181.94|179.34|0
1672419600000|2022-12-30 17:00:00|183.12|180.52|183.7|181.1|183.89|181.29|182.83|180.23|0
1672419900000|2022-12-30 17:05:00|183.79|181.19|183.89|181.29|184.37|181.77|183.7|181.1|0
1672420200000|2022-12-30 17:10:00|183.79|181.19|184.27|181.67|184.66|182.06|182.92|180.32|0
1672420500000|2022-12-30 17:15:00|184.08|181.48|183.5|180.9|184.18|181.58|182.92|180.32|0
1672420800000|2022-12-30 17:20:00|183.55|180.95|182.63|180.03|183.79|181.19|182.44|179.84|0
1672421100000|2022-12-30 17:25:00|182.73|180.13|183.2|180.6|183.78|181.18|182.53|179.93|0
1672421400000|2022-12-30 17:30:00|183.3|180.7|182.63|180.03|183.59|180.99|182.53|179.93|0
1672421700000|2022-12-30 17:35:00|182.82|180.22|183.49|180.89|183.68|181.08|181.95|179.35|0
1672422000000|2022-12-30 17:40:00|183.58|180.98|183.39|180.79|183.87|181.27|182.96|180.36|0
1672422300000|2022-12-30 17:45:00|183.29|180.69|183.39|180.79|183.68|181.08|182.62|180.02|0
1672422600000|2022-12-30 17:50:00|183.29|180.69|184.35|181.75|184.45|181.85|182.71|180.11|0
1672422900000|2022-12-30 17:55:00|184.45|181.85|182.61|180.01|184.74|182.14|182.61|180.01|0
1672423200000|2022-12-30 18:00:00|182.38|179.78|183.57|180.97|184.2|181.6|182.38|179.78|0
1672423500000|2022-12-30 18:05:00|183.67|181.07|184.05|181.45|184.25|181.65|183.38|180.78|0
1672423800000|2022-12-30 18:10:00|184.01|181.41|184.24|181.64|184.44|181.84|183.67|181.07|0
1672424100000|2022-12-30 18:15:00|184.05|181.45|186.47|183.87|186.57|183.97|184.05|181.45|0
1672424400000|2022-12-30 18:20:00|186.67|184.07|190.31|187.71|190.7|188.1|186.67|184.07|0
1672424700000|2022-12-30 18:25:00|190.41|187.81|188.82|186.22|192.4|189.8|188.72|186.12|0
1672425000000|2022-12-30 18:30:00|188.92|186.32|186.96|184.36|189.02|186.42|186.76|184.16|0
1672425300000|2022-12-30 18:35:00|186.76|184.16|187.4|184.8|187.64|185.04|185.98|183.38|0
1672425600000|2022-12-30 18:40:00|187.34|184.74|187.93|185.33|188.62|186.02|187.34|184.74|0
1672425900000|2022-12-30 18:45:00|187.83|185.23|188.71|186.11|189.01|186.41|187.64|185.04|0
1672426200000|2022-12-30 18:50:00|188.52|185.92|187.83|185.23|189.11|186.51|187.83|185.23|0
1672426500000|2022-12-30 18:55:00|187.93|185.33|188.91|186.31|189.1|186.5|187.93|185.33|0
1672426800000|2022-12-30 19:00:00|189.01|186.41|190.39|187.79|190.49|187.89|188.31|185.71|0
1672427100000|2022-12-30 19:05:00|190.49|187.89|191.18|188.58|191.28|188.68|189.89|187.29|0
1672427400000|2022-12-30 19:10:00|191.08|188.48|190.68|188.08|191.68|189.08|189.99|187.39|0
1672427700000|2022-12-30 19:15:00|190.88|188.28|190.98|188.38|191.77|189.17|190.78|188.18|0
1672428000000|2022-12-30 19:20:00|191.07|188.47|191.07|188.47|191.47|188.87|190.58|187.98|0
1672428300000|2022-12-30 19:25:00|191.17|188.57|189.88|187.28|191.37|188.77|189.29|186.69|0
1672428600000|2022-12-30 19:30:00|189.78|187.18|188.79|186.19|189.98|187.38|188.6|186|0
1672428900000|2022-12-30 19:35:00|188.99|186.39|189.68|187.08|190.17|187.57|188.89|186.29|0
1672429200000|2022-12-30 19:40:00|189.78|187.18|189.92|187.32|190.57|187.97|189.58|186.98|0
1672429500000|2022-12-30 19:45:00|189.97|187.37|191.06|188.46|191.46|188.86|189.38|186.78|0
1672429800000|2022-12-30 19:50:00|191.16|188.56|189.67|187.07|191.16|188.56|189.08|186.48|0
1672430100000|2022-12-30 19:55:00|189.77|187.17|189.96|187.36|190.86|188.26|189.37|186.77|0
1672430400000|2022-12-30 20:00:00|190.06|187.46|187.6|185|190.06|187.46|186.81|184.21|0
1672430700000|2022-12-30 20:05:00|187.45|184.85|186.71|184.11|188.09|185.49|186.42|183.82|0
1672431000000|2022-12-30 20:10:00|186.81|184.21|184.48|181.88|187.11|184.51|183.7|181.1|0
1672431300000|2022-12-30 20:15:00|184.09|181.49|184.09|181.49|184.18|181.58|182.45|179.85|0
1672431600000|2022-12-30 20:20:00|183.99|181.39|184.28|181.68|184.57|181.97|183.03|180.43|0
1672431900000|2022-12-30 20:25:00|184.18|181.58|185.05|182.45|185.34|182.74|184.08|181.48|0
1672432200000|2022-12-30 20:30:00|184.95|182.35|182.44|179.84|185.53|182.93|182.15|179.55|0
1672432500000|2022-12-30 20:35:00|182.63|180.03|182.25|179.65|183.21|180.61|181.96|179.36|0
1672432800000|2022-12-30 20:40:00|182.34|179.74|181.96|179.36|182.82|180.22|181.38|178.78|0
1672433100000|2022-12-30 20:45:00|181.72|179.12|179|176.4|181.77|179.17|178.82|176.22|0
1672433400000|2022-12-30 20:50:00|178.34|175.74|177.48|174.88|179.62|177.02|177.3|174.7|0
1672433700000|2022-12-30 20:55:00|177.58|174.98|176.73|174.13|178.43|175.83|176.73|174.13|0
1672434000000|2022-12-30 21:00:00|177.11|174.51|175.89|173.29|177.48|174.88|175.7|173.1|0
1672434300000|2022-12-30 21:05:00|175.98|173.38|176.07|173.47|176.26|173.66|175.7|173.1|0
1672434600000|2022-12-30 21:10:00|175.98|173.38|174.86|172.26|175.98|173.38|174.4|171.8|0
1672709400000|2023-01-03 01:30:00|184.42|181.62|183.74|180.94|184.51|181.71|183.31|180.51|0
1672709700000|2023-01-03 01:35:00|183.64|180.84|183.64|180.84|184.08|181.28|183.26|180.46|0
1672710000000|2023-01-03 01:40:00|183.74|180.94|182.49|179.69|183.79|180.99|182.39|179.59|0
1672710300000|2023-01-03 01:45:00|182.2|179.4|182.29|179.49|182.97|180.17|182.01|179.21|0
1672710600000|2023-01-03 01:50:00|182.25|179.45|182.29|179.49|183.35|180.55|182.25|179.45|0
1672710900000|2023-01-03 01:55:00|182.2|179.4|180.86|178.06|182.67|179.87|180.57|177.77|0
1672711200000|2023-01-03 02:00:00|181.19|178.39|180.57|177.77|181.76|178.96|180.48|177.68|0
1672711500000|2023-01-03 02:05:00|180.48|177.68|180.95|178.15|181.24|178.44|180.48|177.68|0
1672711800000|2023-01-03 02:10:00|180.9|178.1|181.04|178.24|181.14|178.34|180.28|177.48|0
1672712100000|2023-01-03 02:15:00|181.14|178.34|180.56|177.76|181.71|178.91|180.47|177.67|0
1672712400000|2023-01-03 02:20:00|180.52|177.72|179.71|176.91|180.66|177.86|179.62|176.82|0
1672712700000|2023-01-03 02:25:00|179.66|176.86|179.76|176.96|180.09|177.29|179.43|176.63|0
1672713000000|2023-01-03 02:30:00|179.8|177|179.33|176.53|180.18|177.38|179.23|176.43|0
1672713300000|2023-01-03 02:35:00|179.23|176.43|178.01|175.21|179.42|176.62|178.01|175.21|0
1672713600000|2023-01-03 02:40:00|178.1|175.3|177.25|174.45|178.38|175.58|177.16|174.36|0
1672713900000|2023-01-03 02:45:00|177.12|174.32|177.81|175.01|178.19|175.39|177.07|174.27|0
1672714200000|2023-01-03 02:50:00|177.72|174.92|177.62|174.82|177.72|174.92|177.16|174.36|0
1672714500000|2023-01-03 02:55:00|177.72|174.92|177.81|175.01|178.28|175.48|177.62|174.82|0
1672714800000|2023-01-03 03:00:00|177.53|174.73|177.81|175.01|178.37|175.57|177.34|174.54|0
1672715100000|2023-01-03 03:05:00|177.71|175.11|177.75|175.15|177.89|175.29|177.14|174.54|0
1672715400000|2023-01-03 03:10:00|177.8|175.2|177.84|175.24|177.98|175.38|177.14|174.54|0
1672715700000|2023-01-03 03:15:00|177.89|175.29|177.89|175.29|178.17|175.57|177.61|175.01|0
1672716000000|2023-01-03 03:20:00|177.79|175.19|177.6|175|177.88|175.28|177.23|174.63|0
1672716300000|2023-01-03 03:25:00|177.51|174.91|177.41|174.81|177.79|175.19|177.23|174.63|0
1672716600000|2023-01-03 03:30:00|177.32|174.72|176.47|173.87|177.79|175.19|176.47|173.87|0
1672716900000|2023-01-03 03:35:00|176.57|173.97|177.03|174.43|177.03|174.43|176.57|173.97|0
1672717200000|2023-01-03 03:40:00|176.94|174.34|176.47|173.87|176.94|174.34|176.05|173.45|0
1672717500000|2023-01-03 03:45:00|176.38|173.78|175.49|172.89|176.38|173.78|175.35|172.75|0
1672717800000|2023-01-03 03:50:00|175.63|173.03|176.09|173.49|176.19|173.59|175.54|172.94|0
1672718100000|2023-01-03 03:55:00|176|173.4|175.72|173.12|176.09|173.49|175.72|173.12|0
1672718400000|2023-01-03 04:00:00|175.53|172.93|176.18|173.58|176.18|173.58|175.44|172.84|0
1672718700000|2023-01-03 04:05:00|176.14|173.54|176.79|174.19|176.83|174.23|175.81|173.21|0
1672719000000|2023-01-03 04:10:00|176.74|174.14|176.46|173.86|176.74|174.14|176.36|173.76|0
1672719300000|2023-01-03 04:15:00|176.45|173.85|176.17|173.57|176.64|174.04|176.17|173.57|0
1672719600000|2023-01-03 04:20:00|176.08|173.48|176.26|173.66|176.36|173.76|175.99|173.39|0
1672719900000|2023-01-03 04:25:00|176.22|173.62|175.98|173.38|176.36|173.76|175.98|173.38|0
1672720200000|2023-01-03 04:30:00|175.8|173.2|175.79|173.19|176.07|173.47|175.7|173.1|0
1672720500000|2023-01-03 04:35:00|175.89|173.29|175.7|173.1|175.98|173.38|175.37|172.77|0
1672720800000|2023-01-03 04:40:00|175.79|173.19|176.07|173.47|176.07|173.47|175.79|173.19|0
1672721100000|2023-01-03 04:45:00|175.97|173.37|176.16|173.56|176.25|173.65|175.88|173.28|0
1672721400000|2023-01-03 04:50:00|176.25|173.65|176.34|173.74|176.34|173.74|176.06|173.46|0
1672721700000|2023-01-03 04:55:00|176.44|173.84|176.62|174.02|176.71|174.11|176.34|173.74|0
1672722000000|2023-01-03 05:00:00|176.67|174.07|176.06|173.46|176.67|174.07|176.06|173.46|0
1672722300000|2023-01-03 05:05:00|176.15|173.55|176.15|173.55|176.34|173.74|175.96|173.36|0
1672722600000|2023-01-03 05:10:00|176.24|173.64|175.45|172.85|176.24|173.64|175.12|172.52|0
1672722900000|2023-01-03 05:15:00|175.4|172.8|175.77|173.17|175.86|173.26|174.94|172.34|0
1672723200000|2023-01-03 05:20:00|175.82|173.22|175.95|173.35|176.05|173.45|175.4|172.8|0
1672723500000|2023-01-03 05:25:00|175.91|173.31|176.42|173.82|176.42|173.82|175.91|173.31|0
1672723800000|2023-01-03 05:30:00|176.32|173.72|175.95|173.35|176.32|173.72|175.76|173.16|0
1672724100000|2023-01-03 05:35:00|175.86|173.26|174.38|171.58|176.23|173.44|173.27|170.47|0
1672724400000|2023-01-03 05:40:00|174.28|171.48|173.82|171.02|174.75|171.95|173.45|170.65|0
1672724700000|2023-01-03 05:45:00|173.68|170.88|173.96|171.16|174|171.2|173.27|170.47|0
1672725000000|2023-01-03 05:50:00|173.87|171.07|174.28|171.48|174.37|171.57|173.82|171.02|0
1672725300000|2023-01-03 05:55:00|174.18|171.38|173.91|171.11|174.28|171.48|173.82|171.02|0
1672725600000|2023-01-03 06:00:00|174|171.2|174.55|171.75|174.74|171.94|173.91|171.11|0
1672725900000|2023-01-03 06:05:00|174.46|171.66|174.27|171.47|174.92|172.12|174.18|171.38|0
1672726200000|2023-01-03 06:10:00|174.23|171.43|174.17|171.37|174.55|171.75|173.99|171.19|0
1672726500000|2023-01-03 06:15:00|174.13|171.33|173.9|171.1|174.17|171.37|173.8|171|0
1672726800000|2023-01-03 06:20:00|173.85|171.05|173.52|170.72|174.26|171.46|173.52|170.72|0
1672727100000|2023-01-03 06:25:00|173.62|170.82|173.15|170.35|173.89|171.09|173.06|170.26|0
1672727400000|2023-01-03 06:30:00|173.34|170.54|172.53|169.73|173.34|170.54|171.98|169.18|0
1672727700000|2023-01-03 06:35:00|172.44|169.64|174.28|171.48|174.47|171.67|172.44|169.64|0
1672728000000|2023-01-03 06:40:00|174.38|171.58|174.47|171.67|174.47|171.67|173.91|171.11|0
1672728300000|2023-01-03 06:45:00|174.42|171.62|174.56|171.76|174.84|172.04|174.19|171.39|0
1672728600000|2023-01-03 06:50:00|174.51|171.71|174.46|171.66|174.74|171.94|174.37|171.57|0
1672728900000|2023-01-03 06:55:00|174.51|171.71|173.35|170.55|174.51|171.71|173.35|170.55|0
1672729200000|2023-01-03 07:00:00|173.53|170.73|174.27|171.47|174.37|171.57|172.52|169.72|0
1672729500000|2023-01-03 07:05:00|174.32|171.52|174.64|171.84|175.11|172.31|174.32|171.52|0
1672729800000|2023-01-03 07:10:00|174.73|171.93|174.27|171.47|174.92|172.12|174.17|171.37|0
1672730100000|2023-01-03 07:15:00|174.36|171.56|173.62|170.82|174.36|171.56|173.52|170.72|0
1672730400000|2023-01-03 07:20:00|173.66|170.86|174.35|171.55|174.45|171.65|173.66|170.86|0
1672730700000|2023-01-03 07:25:00|174.31|171.51|172.97|170.17|174.35|171.55|172.87|170.07|0
1672731000000|2023-01-03 07:30:00|172.87|170.07|172.32|169.52|173.06|170.26|172.04|169.24|0
1672731300000|2023-01-03 07:35:00|172.41|169.61|172.59|169.79|172.87|170.07|172.13|169.33|0
1672731600000|2023-01-03 07:40:00|172.5|169.7|171.21|168.41|173.05|170.25|170.76|167.96|0
1672731900000|2023-01-03 07:45:00|171.03|168.23|171.03|168.23|171.58|168.78|170.57|167.77|0
1672732200000|2023-01-03 07:50:00|171.17|168.37|170.75|167.95|171.58|168.78|170.48|167.68|0
1672732500000|2023-01-03 07:55:00|170.66|167.86|169.11|166.31|170.93|168.13|169.11|166.31|0
1672732800000|2023-01-03 08:00:00|169.2|166.4|168.48|165.68|169.2|166.4|166.77|163.97|0
1672733100000|2023-01-03 08:05:00|168.74|166.14|169.19|166.59|169.55|166.95|167.83|165.23|0
1672733400000|2023-01-03 08:10:00|169.28|166.68|170.46|167.86|170.55|167.95|168.55|165.95|0
1672733700000|2023-01-03 08:15:00|170.28|167.68|169.88|167.28|172.05|169.45|169.7|167.1|0
1672734000000|2023-01-03 08:20:00|169.61|167.01|169.15|166.55|169.97|167.37|169.06|166.46|0
1672734300000|2023-01-03 08:25:00|169.06|166.46|167.89|165.29|169.47|166.87|167.89|165.29|0
1672734600000|2023-01-03 08:30:00|167.98|165.38|167.89|165.29|168.61|166.01|167.8|165.2|0
1672734900000|2023-01-03 08:35:00|167.98|165.38|165.65|163.05|168.51|165.91|164.76|162.16|0
1672735200000|2023-01-03 08:40:00|165.61|163.01|165.91|163.31|166.41|163.81|165.2|162.6|0
1672735500000|2023-01-03 08:45:00|165.74|163.14|165.02|162.42|165.91|163.31|164.85|162.25|0
1672735800000|2023-01-03 08:50:00|164.89|162.29|165.02|162.42|165.38|162.78|164.49|161.89|0
1672736100000|2023-01-03 08:55:00|165.11|162.51|165.06|162.46|165.55|162.95|164.75|162.15|0
1672736400000|2023-01-03 09:00:00|164.93|162.33|162.46|159.86|165.28|162.68|162.46|159.86|0
1672736700000|2023-01-03 09:05:00|162.55|159.95|164.22|161.62|164.7|162.1|162.37|159.77|0
1672737000000|2023-01-03 09:10:00|164.13|161.53|162.54|159.94|164.13|161.53|162.54|159.94|0
1672737300000|2023-01-03 09:15:00|162.45|159.85|163.38|160.78|163.42|160.82|161.49|158.89|0
1672737600000|2023-01-03 09:20:00|163.15|160.55|161.73|159.13|164.92|162.32|161.47|158.87|0
1672737900000|2023-01-03 09:25:00|161.69|159.09|162.34|159.74|162.87|160.27|161.38|158.78|0
1672738200000|2023-01-03 09:30:00|162.43|159.83|161.81|159.21|162.69|160.09|161.73|159.13|0
1672738500000|2023-01-03 09:35:00|161.86|159.26|161.9|159.3|162.08|159.48|161.64|159.04|0
1672738800000|2023-01-03 09:40:00|162.6|160|162.33|159.73|162.6|160|161.64|159.04|0
1672739100000|2023-01-03 09:45:00|162.25|159.65|161.81|159.21|162.25|159.65|161.63|159.03|0
1672739400000|2023-01-03 09:50:00|161.85|159.25|161.85|159.25|161.89|159.29|161.37|158.77|0
1672739700000|2023-01-03 09:55:00|161.89|159.29|161.28|158.68|162.2|159.6|161.28|158.68|0
1672740000000|2023-01-03 10:00:00|161.19|158.59|162.06|159.46|162.19|159.59|161.1|158.5|0
1672740300000|2023-01-03 10:05:00|162.11|159.51|162.5|159.9|162.94|160.34|161.49|158.89|0
1672740600000|2023-01-03 10:10:00|162.54|159.94|163.68|161.08|163.81|161.21|162.5|159.9|0
1672740900000|2023-01-03 10:15:00|163.72|161.12|164.34|161.74|164.34|161.74|163.2|160.6|0
1672741200000|2023-01-03 10:20:00|164.43|161.83|164.96|162.36|165.54|162.94|164.25|161.65|0
1672741500000|2023-01-03 10:25:00|165|162.4|165.13|162.53|165.22|162.62|164.69|162.09|0
1672741800000|2023-01-03 10:30:00|165.09|162.49|164.69|162.09|165.53|162.93|164.51|161.91|0
1672742100000|2023-01-03 10:35:00|164.86|162.26|164.77|162.17|165.75|163.15|164.51|161.91|0
1672742400000|2023-01-03 10:40:00|164.73|162.13|164.15|161.55|164.86|162.26|163.97|161.37|0
1672742700000|2023-01-03 10:45:00|164.11|161.51|164.06|161.46|164.41|161.81|163.75|161.15|0
1672743000000|2023-01-03 10:50:00|163.97|161.37|163.88|161.28|164.06|161.46|163.79|161.19|0
1672743300000|2023-01-03 10:55:00|163.79|161.19|164.32|161.72|164.41|161.81|163.26|160.66|0
1672743600000|2023-01-03 11:00:00|164.28|161.68|164.23|161.63|164.94|162.34|163.88|161.28|0
1672743900000|2023-01-03 11:05:00|164.19|161.59|165.11|162.51|165.11|162.51|163.88|161.28|0
1672744200000|2023-01-03 11:10:00|165.02|162.42|166.27|163.67|166.44|163.84|165.02|162.42|0
1672744500000|2023-01-03 11:15:00|166.22|163.62|166.35|163.75|166.62|164.02|165.73|163.13|0
1672744800000|2023-01-03 11:20:00|166.17|163.57|166.08|163.48|166.26|163.66|165.55|162.95|0
1672745100000|2023-01-03 11:25:00|166.17|163.57|165.9|163.3|166.26|163.66|165.63|163.03|0
1672745400000|2023-01-03 11:30:00|165.81|163.21|165.81|163.21|165.99|163.39|165.46|162.86|0
1672745700000|2023-01-03 11:35:00|165.72|163.12|165.9|163.3|166.16|163.56|165.54|162.94|0
1672746000000|2023-01-03 11:40:00|165.81|163.21|171.67|169.07|171.85|169.25|165.63|163.03|0
1672746300000|2023-01-03 11:45:00|171.58|168.98|171.58|168.98|173.19|170.59|170.76|168.16|0
1672746600000|2023-01-03 11:50:00|171.67|169.07|171.51|168.91|172.4|169.8|169.44|166.84|0
1672746900000|2023-01-03 11:55:00|171.78|169.18|171.41|168.81|171.87|169.27|170.5|167.9|0
1672747200000|2023-01-03 12:00:00|171.5|168.9|172.34|169.74|173.71|171.11|171.41|168.81|0
1672747500000|2023-01-03 12:05:00|172.25|169.65|172.52|169.92|172.71|170.11|171.61|169.01|0
1672747800000|2023-01-03 12:10:00|172.62|170.02|172.15|169.55|173.35|170.75|171.97|169.37|0
1672748100000|2023-01-03 12:15:00|172.06|169.46|171.33|168.73|172.52|169.92|171.14|168.54|0
1672748400000|2023-01-03 12:20:00|171.23|168.63|170.68|168.08|171.51|168.91|170.41|167.81|0
1672748700000|2023-01-03 12:25:00|170.59|167.99|171.41|168.81|171.5|168.9|170.41|167.81|0
1672749000000|2023-01-03 12:30:00|171.5|168.9|169.77|167.17|171.5|168.9|169.77|167.17|0
1672749300000|2023-01-03 12:35:00|169.68|167.08|169.9|167.3|170.59|167.99|169.68|167.08|0
1672749600000|2023-01-03 12:40:00|169.86|167.26|169.58|166.98|169.95|167.35|169.22|166.62|0
1672749900000|2023-01-03 12:45:00|169.67|167.07|170.03|167.43|171.04|168.44|169.49|166.89|0
1672750200000|2023-01-03 12:50:00|169.85|167.25|170.85|168.25|170.94|168.34|169.85|167.25|0
1672750500000|2023-01-03 12:55:00|170.94|168.34|169.94|167.34|171.4|168.8|169.85|167.25|0
1672750800000|2023-01-03 13:00:00|169.85|167.25|168.3|165.7|169.89|167.29|167.94|165.34|0
1672751100000|2023-01-03 13:05:00|168.39|165.79|172.59|169.99|172.95|170.35|168.21|165.61|0
1672751400000|2023-01-03 13:10:00|172.49|169.89|171.21|168.61|172.86|170.26|170.98|168.38|0
1672751700000|2023-01-03 13:15:00|171.35|168.75|170.75|168.15|171.39|168.79|170.47|167.87|0
1672752000000|2023-01-03 13:20:00|170.66|168.06|169.02|166.42|170.66|168.06|168.48|165.88|0
1672752300000|2023-01-03 13:25:00|168.97|166.37|170.47|167.87|170.83|168.23|168.97|166.37|0
1672752600000|2023-01-03 13:30:00|170.56|167.96|170.01|167.41|171.02|168.42|169.47|166.87|0
1672752900000|2023-01-03 13:35:00|170.06|167.46|169.01|166.41|170.28|167.68|168.92|166.32|0
1672753200000|2023-01-03 13:40:00|168.92|166.32|169.19|166.59|169.55|166.95|168.47|165.87|0
1672753500000|2023-01-03 13:45:00|169.1|166.5|168.55|165.95|169.1|166.5|168.46|165.86|0
1672753800000|2023-01-03 13:50:00|168.46|165.86|168.28|165.68|168.55|165.95|167.74|165.14|0
1672754100000|2023-01-03 13:55:00|168.19|165.59|168.37|165.77|168.37|165.77|167.47|164.87|0
1672754400000|2023-01-03 14:00:00|168.28|165.68|169.27|166.67|169.45|166.85|168.01|165.41|0
1672754700000|2023-01-03 14:05:00|169.18|166.58|168.18|165.58|169.27|166.67|167.82|165.22|0
1672755000000|2023-01-03 14:10:00|168|165.4|166.61|164.01|168|165.4|166.43|163.83|0
1672755300000|2023-01-03 14:15:00|166.47|163.87|166.92|164.32|167.19|164.59|166.11|163.51|0
1672755600000|2023-01-03 14:20:00|167.01|164.41|167.63|165.03|167.82|165.22|166.92|164.32|0
1672755900000|2023-01-03 14:25:00|167.72|165.12|169.44|166.84|169.53|166.93|167.63|165.03|0
1672756200000|2023-01-03 14:30:00|169.35|166.75|169.16|166.56|172.18|169.58|167|164.4|0
1672756500000|2023-01-03 14:35:00|168.26|165.66|166.1|163.5|169.71|167.11|165.74|163.14|0
1672756800000|2023-01-03 14:40:00|165.79|163.19|166.37|163.77|166.55|163.95|162.38|159.78|0
1672757100000|2023-01-03 14:45:00|166.19|163.59|172.63|170.03|174.48|171.88|166.01|163.41|0
1672757400000|2023-01-03 14:50:00|172.72|170.12|173.88|171.28|175.71|173.11|171.16|168.56|0
1672757700000|2023-01-03 14:55:00|173.97|171.37|177.92|175.32|178.15|175.55|172.86|170.26|0
1672758000000|2023-01-03 15:00:00|177.97|175.37|176.59|173.99|177.97|175.37|174.9|172.3|0
1672758300000|2023-01-03 15:05:00|176.4|173.8|176.78|174.18|177.72|175.12|175.74|173.14|0
1672758600000|2023-01-03 15:10:00|177.06|174.46|180.26|177.66|180.88|178.28|175.99|173.39|0
1672758900000|2023-01-03 15:15:00|180.11|177.51|183.32|180.72|183.41|180.81|179.35|176.75|0
1672759200000|2023-01-03 15:20:00|183.51|180.91|181.09|178.49|183.8|181.2|180.71|178.11|0
1672759500000|2023-01-03 15:25:00|181.28|178.68|180.99|178.39|182.44|179.84|180.9|178.3|0
1672759800000|2023-01-03 15:30:00|180.61|178.01|181.95|179.35|183.8|181.2|180.61|178.01|0
1672760100000|2023-01-03 15:35:00|181.86|179.26|180.8|178.2|182.05|179.45|180.13|177.53|0
1672760400000|2023-01-03 15:40:00|180.6|178|180.12|177.52|180.6|178|179.07|176.47|0
1672760700000|2023-01-03 15:45:00|180.31|177.71|178.88|176.28|180.31|177.71|177.74|175.14|0
1672761000000|2023-01-03 15:50:00|178.78|176.18|180.69|178.09|180.69|178.09|178.78|176.18|0
1672761300000|2023-01-03 15:55:00|180.6|178|176.41|173.81|180.69|178.09|176.32|173.72|0
1672761600000|2023-01-03 16:00:00|176.22|173.62|178.21|175.61|178.21|175.61|175.47|172.87|0
1672761900000|2023-01-03 16:05:00|178.02|175.42|181.55|178.95|181.55|178.95|177.83|175.23|0
1672762200000|2023-01-03 16:10:00|181.45|178.85|185.73|183.13|186.32|183.72|181.26|178.66|0
1672762500000|2023-01-03 16:15:00|186.02|183.42|184.55|181.95|186.32|183.72|183.97|181.37|0
1672762800000|2023-01-03 16:20:00|184.45|181.85|183.77|181.17|185.82|183.22|182.7|180.1|0
1672763100000|2023-01-03 16:25:00|183.96|181.36|183.26|180.66|185.48|182.88|183.26|180.66|0
1672763400000|2023-01-03 16:30:00|183.36|180.76|185.51|182.91|187.09|184.49|183.36|180.76|0
1672763700000|2023-01-03 16:35:00|185.41|182.81|185.02|182.42|186.1|183.5|184.33|181.73|0
1672764000000|2023-01-03 16:40:00|184.92|182.32|187.03|184.43|187.03|184.43|184.72|182.12|0
1672764300000|2023-01-03 16:45:00|187.08|184.48|187.58|184.98|188.37|185.77|186.69|184.09|0
1672764600000|2023-01-03 16:50:00|187.68|185.08|187.97|185.37|188.97|186.37|186.69|184.09|0
1672764900000|2023-01-03 16:55:00|187.87|185.27|187.67|185.07|189.26|186.66|187.08|184.48|0
1672765200000|2023-01-03 17:00:00|187.77|185.17|188.07|185.47|188.46|185.86|187.18|184.58|0
1672765500000|2023-01-03 17:05:00|188.16|185.56|186.09|183.49|188.46|185.86|185.4|182.8|0
1672765800000|2023-01-03 17:10:00|186.29|183.69|185.4|182.8|186.78|184.18|185.1|182.5|0
1672766100000|2023-01-03 17:15:00|185.69|183.09|187.12|184.52|187.86|185.26|185.5|182.9|0
1672766400000|2023-01-03 17:20:00|187.17|184.57|189.55|186.95|189.95|187.35|186.08|183.48|0
1672766700000|2023-01-03 17:25:00|189.45|186.85|188.15|185.55|189.45|186.85|187.46|184.86|0
1672767000000|2023-01-03 17:30:00|188.25|185.65|184.7|182.1|188.45|185.85|184.02|181.42|0
1672767300000|2023-01-03 17:35:00|184.56|181.96|185.98|183.38|186.07|183.47|184.21|181.61|0
1672767600000|2023-01-03 17:40:00|186.07|183.47|188.34|185.74|188.84|186.24|185.98|183.38|0
1672767900000|2023-01-03 17:45:00|188.54|185.94|191.34|188.74|192.34|189.74|188.54|185.94|0
1672768200000|2023-01-03 17:50:00|191.44|188.84|191.03|188.43|191.74|189.14|190.63|188.03|0
1672768500000|2023-01-03 17:55:00|190.93|188.33|189.43|186.83|191.94|189.34|188.34|185.74|0
1672768800000|2023-01-03 18:00:00|189.63|187.03|189.13|186.53|190.43|187.83|188.83|186.23|0
1672769100000|2023-01-03 18:05:00|189.03|186.43|189.72|187.12|190.13|187.53|189.03|186.43|0
1672769400000|2023-01-03 18:10:00|189.82|187.22|189.92|187.32|190.12|187.52|187.93|185.33|0
1672769700000|2023-01-03 18:15:00|190.02|187.42|189.82|187.22|190.32|187.72|189.32|186.72|0
1672770000000|2023-01-03 18:20:00|189.92|187.32|189.42|186.82|190.42|187.82|188.92|186.32|0
1672770300000|2023-01-03 18:25:00|189.52|186.92|185.85|183.25|189.52|186.92|185.26|182.66|0
1672770600000|2023-01-03 18:30:00|185.75|183.15|186.93|184.33|187.03|184.43|185.46|182.86|0
1672770900000|2023-01-03 18:35:00|186.83|184.23|187.13|184.53|187.42|184.82|185.36|182.76|0
1672771200000|2023-01-03 18:40:00|186.93|184.33|186.44|183.84|186.93|184.33|185.06|182.46|0
1672771500000|2023-01-03 18:45:00|186.53|183.93|186.73|184.13|187.92|185.32|186.43|183.83|0
1672771800000|2023-01-03 18:50:00|186.63|184.03|184.86|182.26|187.22|184.62|184.27|181.67|0
1672772100000|2023-01-03 18:55:00|184.96|182.36|184.56|181.96|185.45|182.85|183.98|181.38|0
1672772400000|2023-01-03 19:00:00|184.27|181.67|185.44|182.84|186.43|183.83|183.2|180.6|0
1672772700000|2023-01-03 19:05:00|185.59|182.99|185.34|182.74|186.42|183.82|184.85|182.25|0
1672773000000|2023-01-03 19:10:00|185.44|182.84|186.62|184.02|188|185.4|185.24|182.64|0
1672773300000|2023-01-03 19:15:00|186.42|183.82|185.82|183.22|186.62|184.02|184.64|182.04|0
1672773600000|2023-01-03 19:20:00|185.62|183.02|187|184.4|187.3|184.7|185.32|182.72|0
1672773900000|2023-01-03 19:25:00|187.1|184.5|187|184.4|187.59|184.99|186.41|183.81|0
1672774200000|2023-01-03 19:30:00|186.9|184.3|189.69|187.09|190.49|187.89|186.6|184|0
1672774500000|2023-01-03 19:35:00|189.54|186.94|189.28|186.68|189.98|187.38|188.88|186.28|0
1672774800000|2023-01-03 19:40:00|189.08|186.48|185.21|182.61|189.38|186.78|185.02|182.42|0
1672775100000|2023-01-03 19:45:00|185.17|182.57|180.73|178.13|185.31|182.71|179.96|177.36|0
1672775400000|2023-01-03 19:50:00|180.82|178.22|182.86|180.26|183.54|180.94|180.82|178.22|0
1672775700000|2023-01-03 19:55:00|182.76|180.16|182.76|180.16|183.83|181.23|181.01|178.41|0
1672776000000|2023-01-03 20:00:00|183|180.4|181.78|179.18|183.24|180.64|180.24|177.64|0
1672776300000|2023-01-03 20:05:00|181.88|179.28|182.95|180.35|183.24|180.64|181.2|178.6|0
1672776600000|2023-01-03 20:10:00|182.75|180.15|180.62|178.02|182.95|180.35|180.33|177.73|0
1672776900000|2023-01-03 20:15:00|180.43|177.83|179.94|177.34|180.43|177.83|178.6|176|0
1672777200000|2023-01-03 20:20:00|180.13|177.53|183.23|180.63|183.43|180.83|180.13|177.53|0
1672777500000|2023-01-03 20:25:00|183.04|180.44|181.48|178.88|183.14|180.54|181.19|178.59|0
1672777800000|2023-01-03 20:30:00|181.19|178.59|179.45|176.85|181.48|178.88|178.97|176.37|0
1672778100000|2023-01-03 20:35:00|179.26|176.66|180.32|177.72|180.8|178.2|178.69|176.09|0
1672778400000|2023-01-03 20:40:00|180.41|177.81|180.51|177.91|181.19|178.59|179.16|176.56|0
1672778700000|2023-01-03 20:45:00|180.89|178.29|179.64|177.04|181.28|178.68|178.97|176.37|0
1672779000000|2023-01-03 20:50:00|179.45|176.85|178.68|176.08|180.5|177.9|178.2|175.6|0
1672779300000|2023-01-03 20:55:00|178.58|175.98|179.06|176.46|179.92|177.32|178.39|175.79|0
1672779600000|2023-01-03 21:00:00|179.44|176.84|181.85|179.25|182.14|179.54|179.44|176.84|0
1672779900000|2023-01-03 21:05:00|181.9|179.3|180.98|178.38|181.9|179.3|180.88|178.28|0
1672780200000|2023-01-03 21:10:00|181.07|178.47|181.65|179.05|181.75|179.15|180.21|177.61|0
1672780500000|2023-01-03 21:15:00|181.46|178.66|180.4|177.6|181.46|178.66|180.21|177.41|0
1672780800000|2023-01-03 21:20:00|180.3|177.5|180.49|177.69|180.78|177.98|180.2|177.4|0
1672781100000|2023-01-03 21:25:00|180.59|177.79|180.68|177.88|180.68|177.88|180.2|177.4|0
1672781400000|2023-01-03 21:30:00|180.59|177.79|180.97|178.17|180.97|178.17|180.3|177.5|0
1672781700000|2023-01-03 21:35:00|180.87|178.07|180.97|178.17|181.06|178.26|180.48|177.68|0
1672782000000|2023-01-03 21:40:00|180.87|178.07|180.87|178.07|180.97|178.17|180.67|177.87|0
1672782300000|2023-01-03 21:45:00|180.96|178.16|180.19|177.39|181.06|178.26|180.09|177.29|0
1672782600000|2023-01-03 21:50:00|180.29|177.49|179.8|177|180.29|177.49|179.71|176.91|0
1672782900000|2023-01-03 21:55:00|179.9|177.1|180.24|177.44|180.33|177.53|179.71|176.91|0
1672783200000|2023-01-03 22:00:00|180.22|177.42|180.24|177.44|180.33|177.53|180.17|177.37|0
1672783500000|2023-01-03 22:05:00|180.22|177.42|180.42|177.62|180.42|177.62|180.18|177.38|0
1672783800000|2023-01-03 22:10:00|180.52|177.72|180.38|177.58|180.52|177.72|180.36|177.56|0
1672784100000|2023-01-03 22:15:00|180.35|177.55|180.33|177.53|180.46|177.66|180.33|177.53|0
1672784400000|2023-01-03 22:20:00|180.38|177.58|180.33|177.53|180.4|177.6|180.33|177.53|0
1672784700000|2023-01-03 22:25:00|180.34|177.54|180.36|177.56|180.36|177.56|180.34|177.54|0
1672785000000|2023-01-03 22:30:00|180.41|177.61|180.41|177.61|180.41|177.61|180.34|177.54|0
1672785300000|2023-01-03 22:35:00|180.34|177.54|180.35|177.55|180.35|177.55|180.32|177.52|0
1672785600000|2023-01-03 22:40:00|180.37|177.57|180.32|177.52|180.37|177.57|180.32|177.52|0
1672785900000|2023-01-03 22:45:00|180.41|177.61|180.32|177.52|180.45|177.65|180.32|177.52|0
1672786200000|2023-01-03 22:50:00|180.33|177.53|180.32|177.52|180.33|177.53|180.3|177.5|0
1672786500000|2023-01-03 22:55:00|180.27|177.47|180.31|177.51|180.31|177.51|180.26|177.46|0
1672786800000|2023-01-03 23:00:00|180.3|177.5|180.83|178.03|181.66|178.86|180.3|177.5|0
1672787100000|2023-01-03 23:05:00|180.88|178.08|180.73|177.93|181.12|178.32|180.63|177.83|0
1672787400000|2023-01-03 23:10:00|180.83|178.03|181.4|178.6|181.4|178.6|180.82|178.02|0
1672787700000|2023-01-03 23:15:00|181.36|178.56|180.53|177.73|181.36|178.56|180.53|177.73|0
1672788000000|2023-01-03 23:20:00|180.44|177.64|180.72|177.92|180.82|178.02|180.15|177.35|0
1672788300000|2023-01-03 23:25:00|180.68|177.88|180.24|177.44|180.91|178.11|180.24|177.44|0
1672788600000|2023-01-03 23:30:00|180.33|177.53|180.86|178.06|181.1|178.3|180.24|177.44|0
1672788900000|2023-01-03 23:35:00|180.91|178.11|180.91|178.11|181.2|178.4|180.81|178.01|0
1672789200000|2023-01-03 23:40:00|180.81|178.01|180.13|177.33|181|178.2|180.04|177.24|0
1672789500000|2023-01-03 23:45:00|180.23|177.43|180.04|177.24|180.62|177.82|179.94|177.14|0
1672789800000|2023-01-03 23:50:00|180.03|177.23|180.13|177.33|180.23|177.43|179.74|176.94|0
1672790100000|2023-01-03 23:55:00|180.23|177.43|179.6|176.8|180.32|177.52|179.6|176.8|0
1672790400000|2023-01-04 00:00:00|179.65|176.85|179.55|176.75|179.74|176.94|179.26|176.46|0
1672790700000|2023-01-04 00:05:00|179.6|176.8|179.93|177.13|180.12|177.32|179.55|176.75|0
1672791000000|2023-01-04 00:10:00|180.03|177.23|179.59|176.79|180.12|177.32|179.45|176.65|0
1672791300000|2023-01-04 00:15:00|179.54|176.74|179.44|176.64|179.83|177.03|179.44|176.64|0
1672791600000|2023-01-04 00:20:00|179.35|176.55|178.39|175.59|179.54|176.74|178.39|175.59|0
1672791900000|2023-01-04 00:25:00|178.48|175.68|178.38|175.58|178.67|175.87|178.29|175.49|0
1672792200000|2023-01-04 00:30:00|178.48|175.68|179.15|176.35|179.25|176.45|178.29|175.49|0
1672792500000|2023-01-04 00:35:00|179.05|176.25|179.91|177.11|180.2|177.4|178.76|175.96|0
1672792800000|2023-01-04 00:40:00|180.01|177.21|179.87|177.07|180.3|177.5|179.82|177.02|0
1672793100000|2023-01-04 00:45:00|179.82|177.02|179.81|177.01|180.1|177.3|179.62|176.82|0
1672793400000|2023-01-04 00:50:00|179.86|177.06|179.71|176.91|180.2|177.4|179.52|176.72|0
1672793700000|2023-01-04 00:55:00|179.62|176.82|179.71|176.91|179.81|177.01|179.43|176.63|0
1672794000000|2023-01-04 01:00:00|179.81|177.01|178.75|175.95|179.9|177.1|178.46|175.66|0
1672794300000|2023-01-04 01:05:00|178.56|175.76|178.27|175.47|179.04|176.24|177.98|175.18|0
1672794600000|2023-01-04 01:10:00|178.17|175.37|177.89|175.09|178.27|175.47|177.69|174.89|0
1672794900000|2023-01-04 01:15:00|177.84|175.04|177.69|174.89|178.08|175.28|177.69|174.89|0
1672795200000|2023-01-04 01:20:00|177.79|174.99|177.78|174.98|178.07|175.27|177.69|174.89|0
1672795500000|2023-01-04 01:25:00|177.88|175.08|177.69|174.89|177.98|175.18|177.69|174.89|0
1672795800000|2023-01-04 01:30:00|177.78|174.98|177.68|174.88|177.88|175.08|177.68|174.88|0
1672796100000|2023-01-04 01:35:00|177.73|174.93|177.4|174.6|177.78|174.98|177.02|174.22|0
1672796400000|2023-01-04 01:40:00|177.3|174.5|176.63|173.83|177.3|174.5|176.26|173.46|0
1672796700000|2023-01-04 01:45:00|176.73|173.93|176.73|173.93|177.11|174.31|176.54|173.74|0
1672797000000|2023-01-04 01:50:00|176.82|174.02|176.63|173.83|176.82|174.02|176.59|173.79|0
1672797300000|2023-01-04 01:55:00|176.72|173.92|176.82|174.02|176.82|174.02|176.53|173.73|0
1672797600000|2023-01-04 02:00:00|176.68|173.88|176.72|173.92|176.72|173.92|176.44|173.64|0
1672797900000|2023-01-04 02:05:00|176.81|174.01|176.43|173.63|176.81|174.01|176.34|173.54|0
1672798200000|2023-01-04 02:10:00|176.34|173.54|176.33|173.53|176.62|173.82|176.24|173.44|0
1672798500000|2023-01-04 02:15:00|176.24|173.44|176.52|173.72|176.52|173.72|176.24|173.44|0
1672798800000|2023-01-04 02:20:00|176.43|173.63|177.09|174.29|177.09|174.29|176.43|173.63|0
1672799100000|2023-01-04 02:25:00|176.99|174.19|177.37|174.57|177.56|174.76|176.99|174.19|0
1672799400000|2023-01-04 02:30:00|177.47|174.67|177.37|174.57|177.56|174.76|176.89|174.09|0
1672799700000|2023-01-04 02:35:00|177.32|174.52|177.94|175.14|177.94|175.14|177.27|174.47|0
1672800000000|2023-01-04 02:40:00|178.03|175.23|178.13|175.33|178.22|175.42|177.94|175.14|0
1672800300000|2023-01-04 02:45:00|178.03|175.23|178.12|175.32|178.22|175.42|177.84|175.04|0
1672800600000|2023-01-04 02:50:00|178.03|175.23|178.6|175.8|178.6|175.8|178.03|175.23|0
1672800900000|2023-01-04 02:55:00|178.55|175.75|179.36|176.56|179.37|176.57|178.41|175.61|0
1672801200000|2023-01-04 03:00:00|179.27|176.47|178.31|175.51|179.36|176.56|178.26|175.46|0
1672801500000|2023-01-04 03:05:00|178.21|175.41|177.54|174.74|178.21|175.41|177.5|174.7|0
1672801800000|2023-01-04 03:10:00|177.64|174.84|178.02|175.22|178.07|175.27|177.45|174.65|0
1672802100000|2023-01-04 03:15:00|178.21|175.41|177.35|174.55|178.21|175.41|177.35|174.55|0
1672802400000|2023-01-04 03:20:00|177.4|174.6|177.54|174.74|177.54|174.74|177.3|174.5|0
1672802700000|2023-01-04 03:25:00|177.44|174.64|177.72|174.92|177.72|174.92|177.44|174.64|0
1672803000000|2023-01-04 03:30:00|177.82|175.02|177.82|175.02|178.1|175.3|177.72|174.92|0
1672803300000|2023-01-04 03:35:00|177.87|175.07|178.77|175.97|179.15|176.35|177.72|174.92|0
1672803600000|2023-01-04 03:40:00|178.87|176.07|178.67|175.87|179.06|176.26|178.53|175.73|0
1672803900000|2023-01-04 03:45:00|178.77|175.97|179.34|176.54|179.53|176.73|178.67|175.87|0
1672804200000|2023-01-04 03:50:00|179.29|176.49|178.95|176.15|179.44|176.64|178.86|176.06|0
1672804500000|2023-01-04 03:55:00|178.86|176.06|178.09|175.29|178.86|176.06|178|175.2|0
1672804800000|2023-01-04 04:00:00|178|175.2|177.42|174.62|178.28|175.48|177.42|174.62|0
1672805100000|2023-01-04 04:05:00|177.37|174.57|177.61|174.81|177.9|175.1|177.37|174.57|0
1672805400000|2023-01-04 04:10:00|177.7|174.9|177.51|174.71|177.89|175.09|177.51|174.71|0
1672805700000|2023-01-04 04:15:00|177.61|174.81|177.41|174.61|177.61|174.81|177.22|174.42|0
1672806000000|2023-01-04 04:20:00|177.37|174.57|177.6|174.8|177.7|174.9|177.13|174.33|0
1672806300000|2023-01-04 04:25:00|177.51|174.71|177.89|175.09|177.98|175.18|177.31|174.51|0
1672806600000|2023-01-04 04:30:00|177.88|175.08|177.03|174.23|177.88|175.08|177.03|174.23|0
1672806900000|2023-01-04 04:35:00|177.12|174.32|177.12|174.32|177.21|174.41|176.93|174.13|0
1672807200000|2023-01-04 04:40:00|177.07|174.27|177.02|174.22|177.31|174.51|177.02|174.22|0
1672807500000|2023-01-04 04:45:00|176.97|174.17|176.83|174.03|177.11|174.31|176.83|174.03|0
1672807800000|2023-01-04 04:50:00|176.92|174.12|176.73|173.93|177.02|174.22|176.73|173.93|0
1672808100000|2023-01-04 04:55:00|176.83|174.03|176.35|173.55|176.92|174.12|176.35|173.55|0
1672808400000|2023-01-04 05:00:00|176.25|173.45|176.11|173.31|176.44|173.64|175.87|173.07|0
1672808700000|2023-01-04 05:05:00|176.16|173.36|175.96|173.16|176.44|173.64|175.96|173.16|0
1672809000000|2023-01-04 05:10:00|176.06|173.26|176.34|173.54|176.53|173.73|176.06|173.26|0
1672809300000|2023-01-04 05:15:00|176.44|173.64|176.72|173.92|176.81|174.01|176.25|173.45|0
1672809600000|2023-01-04 05:20:00|176.81|174.01|177.1|174.3|177.1|174.3|176.62|173.82|0
1672809900000|2023-01-04 05:25:00|177.19|174.39|177.47|174.67|177.47|174.67|177.19|174.39|0
1672810200000|2023-01-04 05:30:00|177.38|174.58|177.28|174.48|177.57|174.77|177.28|174.48|0
1672810500000|2023-01-04 05:35:00|177.38|174.58|177.28|174.48|177.38|174.58|176.99|174.19|0
1672810800000|2023-01-04 05:40:00|177.18|174.38|177.75|174.95|177.85|175.05|177.18|174.38|0
1672811100000|2023-01-04 05:45:00|177.66|174.86|176.89|174.09|177.75|174.95|176.89|174.09|0
1672811400000|2023-01-04 05:50:00|176.8|174|176.51|173.71|177.18|174.38|176.42|173.62|0
1672811700000|2023-01-04 05:55:00|176.61|173.81|176.7|173.9|176.8|174|176.6|173.8|0
1672812000000|2023-01-04 06:00:00|176.6|173.8|176.89|174.09|177.03|174.23|176.51|173.71|0
1672812300000|2023-01-04 06:05:00|176.98|174.18|175.94|173.14|177.17|174.37|175.94|173.14|0
1672812600000|2023-01-04 06:10:00|176.03|173.23|176.6|173.8|176.6|173.8|175.93|173.13|0
1672812900000|2023-01-04 06:15:00|176.55|173.75|176.69|173.89|176.78|173.98|176.36|173.56|0
1672813200000|2023-01-04 06:20:00|176.78|173.98|176.55|173.75|176.88|174.08|176.31|173.51|0
1672813500000|2023-01-04 06:25:00|176.59|173.79|176.78|173.98|176.78|173.98|176.49|173.69|0
1672813800000|2023-01-04 06:30:00|176.73|173.93|176.92|174.12|177.11|174.31|176.68|173.88|0
1672814100000|2023-01-04 06:35:00|176.87|174.07|177.68|174.88|177.68|174.88|176.78|173.98|0
1672814400000|2023-01-04 06:40:00|177.73|174.93|177.82|175.02|178.49|175.69|177.73|174.93|0
1672814700000|2023-01-04 06:45:00|177.72|174.92|177.82|175.02|177.82|175.02|177.53|174.73|0
1672815000000|2023-01-04 06:50:00|177.63|174.83|176.77|173.97|177.63|174.83|176.67|173.87|0
1672815300000|2023-01-04 06:55:00|176.82|174.02|176.05|173.25|176.82|174.02|176.05|173.25|0
1672815600000|2023-01-04 07:00:00|176.38|173.58|176.19|173.39|176.48|173.68|175.86|173.06|0
1672815900000|2023-01-04 07:05:00|176.34|173.54|176.47|173.67|176.66|173.86|176.1|173.3|0
1672816200000|2023-01-04 07:10:00|176.43|173.63|176.38|173.58|176.43|173.63|176.09|173.29|0
1672816500000|2023-01-04 07:15:00|176.28|173.48|175.9|173.1|176.38|173.58|175.81|173.01|0
1672816800000|2023-01-04 07:20:00|176|173.2|176.28|173.48|176.33|173.53|175.81|173.01|0
1672817100000|2023-01-04 07:25:00|176.23|173.43|175.9|173.1|176.37|173.57|175.8|173|0
1672817400000|2023-01-04 07:30:00|175.95|173.15|175.89|173.09|176.09|173.29|175.8|173|0
1672817700000|2023-01-04 07:35:00|175.8|173|175.7|172.9|176.37|173.57|175.61|172.81|0
1672818000000|2023-01-04 07:40:00|175.75|172.95|175.61|172.81|175.89|173.09|175.61|172.81|0
1672818300000|2023-01-04 07:45:00|175.6|172.8|174.57|171.77|175.6|172.8|174.47|171.67|0
1672818600000|2023-01-04 07:50:00|174.47|171.67|174.85|172.05|175.22|172.42|174.47|171.67|0
1672818900000|2023-01-04 07:55:00|174.94|172.14|174.75|171.95|174.94|172.14|174.47|171.67|0
1672819200000|2023-01-04 08:00:00|174.56|171.76|174.23|171.43|174.94|172.14|174.18|171.38|0
1672819500000|2023-01-04 08:05:00|174.18|171.38|174.08|171.48|174.46|171.86|174.08|171.38|0
1672819800000|2023-01-04 08:10:00|173.7|171.1|173.61|171.01|174.08|171.48|173.61|171.01|0
1672820100000|2023-01-04 08:15:00|173.66|171.06|173.65|171.05|174.17|171.57|173.61|171.01|0
1672820400000|2023-01-04 08:20:00|173.61|171.01|171.36|168.76|173.79|171.19|171.36|168.76|0
1672820700000|2023-01-04 08:25:00|171.41|168.81|171.27|168.67|171.74|169.14|171.27|168.67|0
1672821000000|2023-01-04 08:30:00|171.36|168.76|172.01|169.41|172.01|169.41|171.27|168.67|0
1672821300000|2023-01-04 08:35:00|171.92|169.32|171.91|169.31|172.47|169.87|171.64|169.04|0
1672821600000|2023-01-04 08:40:00|171.87|169.27|172.1|169.5|172.29|169.69|171.54|168.94|0
1672821900000|2023-01-04 08:45:00|172.15|169.55|172.28|169.68|172.43|169.83|171.54|168.94|0
1672822200000|2023-01-04 08:50:00|172.38|169.78|172.56|169.96|172.93|170.33|172.28|169.68|0
1672822500000|2023-01-04 08:55:00|172.47|169.87|173.12|170.52|173.12|170.52|171.91|169.31|0
1672822800000|2023-01-04 09:00:00|173.02|170.42|173.3|170.7|173.96|171.36|172.74|170.14|0
1672823100000|2023-01-04 09:05:00|173.12|170.52|174.33|171.73|174.33|171.73|172.93|170.33|0
1672823400000|2023-01-04 09:10:00|174.43|171.83|173.86|171.26|174.61|172.01|173.58|170.98|0
1672823700000|2023-01-04 09:15:00|173.95|171.35|173.39|170.79|174.28|171.68|173.3|170.7|0
1672824000000|2023-01-04 09:20:00|173.3|170.7|173.67|171.07|173.72|171.12|172.92|170.32|0
1672824300000|2023-01-04 09:25:00|173.76|171.16|174.42|171.82|174.51|171.91|173.43|170.83|0
1672824600000|2023-01-04 09:30:00|174.51|171.91|173.85|171.25|174.89|172.29|173.38|170.78|0
1672824900000|2023-01-04 09:35:00|173.94|171.34|173.47|170.87|174.09|171.49|173.38|170.78|0
1672825200000|2023-01-04 09:40:00|173.57|170.97|173.28|170.68|173.94|171.34|173.19|170.59|0
1672825500000|2023-01-04 09:45:00|173.38|170.78|172.72|170.12|173.66|171.06|172.53|169.93|0
1672825800000|2023-01-04 09:50:00|172.63|170.03|173.14|170.54|173.37|170.77|172.44|169.84|0
1672826100000|2023-01-04 09:55:00|173.09|170.49|173.37|170.77|173.46|170.86|172.81|170.21|0
1672826400000|2023-01-04 10:00:00|173.09|170.49|172.62|170.02|173.37|170.77|172.34|169.74|0
1672826700000|2023-01-04 10:05:00|172.57|169.97|171.22|168.62|175.16|172.56|170.85|168.25|0
1672827000000|2023-01-04 10:10:00|171.13|168.53|171.22|168.62|171.27|168.67|170.66|168.06|0
1672827300000|2023-01-04 10:15:00|171.27|168.67|172.05|169.45|172.38|169.78|171.08|168.48|0
1672827600000|2023-01-04 10:20:00|172.1|169.5|171.58|168.98|172.24|169.64|171.21|168.61|0
1672827900000|2023-01-04 10:25:00|171.68|169.08|172.05|169.45|172.24|169.64|171.49|168.89|0
1672828200000|2023-01-04 10:30:00|171.96|169.36|171.77|169.17|171.96|169.36|171.35|168.75|0
1672828500000|2023-01-04 10:35:00|171.86|169.26|174.11|171.51|174.11|171.51|171.86|169.26|0
1672828800000|2023-01-04 10:40:00|174.01|171.41|174.48|171.88|175.05|172.45|173.54|170.94|0
1672829100000|2023-01-04 10:45:00|174.53|171.93|173.35|170.75|174.53|171.93|173.26|170.66|0
1672829400000|2023-01-04 10:50:00|173.4|170.8|173.54|170.94|173.73|171.13|173.25|170.65|0
1672829700000|2023-01-04 10:55:00|173.44|170.84|173.58|170.98|173.72|171.12|173.44|170.84|0
1672830000000|2023-01-04 11:00:00|173.63|171.03|172.69|170.09|173.72|171.12|172.69|170.09|0
1672830300000|2023-01-04 11:05:00|172.64|170.04|172.31|169.71|172.97|170.37|172.12|169.52|0
1672830600000|2023-01-04 11:10:00|172.4|169.8|171.47|168.87|172.59|169.99|171.28|168.68|0
1672830900000|2023-01-04 11:15:00|171.56|168.96|171.98|169.38|172.12|169.52|171.37|168.77|0
1672831200000|2023-01-04 11:20:00|172.02|169.42|171.46|168.86|172.02|169.42|171.28|168.68|0
1672831500000|2023-01-04 11:25:00|171.37|168.77|171.69|169.09|172.11|169.51|171.28|168.68|0
1672831800000|2023-01-04 11:30:00|171.65|169.05|172.11|169.51|172.48|169.88|171.37|168.77|0
1672832100000|2023-01-04 11:35:00|172.07|169.47|170.99|168.39|172.07|169.47|170.8|168.2|0
1672832400000|2023-01-04 11:40:00|170.9|168.3|171.27|168.67|171.64|169.04|170.8|168.2|0
1672832700000|2023-01-04 11:45:00|171.36|168.76|171.54|168.94|171.82|169.22|171.36|168.76|0
1672833000000|2023-01-04 11:50:00|171.45|168.85|171.12|168.52|171.45|168.85|171.08|168.48|0
1672833300000|2023-01-04 11:55:00|171.17|168.57|172.57|169.97|172.57|169.97|170.89|168.29|0
1672833600000|2023-01-04 12:00:00|172.66|170.06|173.22|170.62|173.31|170.71|172.38|169.78|0
1672833900000|2023-01-04 12:05:00|173.31|170.71|174.16|171.56|174.25|171.65|173.08|170.48|0
1672834200000|2023-01-04 12:10:00|173.97|171.37|173.03|170.43|174.16|171.56|172.75|170.15|0
1672834500000|2023-01-04 12:15:00|172.75|170.15|173.68|171.08|173.78|171.18|172.75|170.15|0
1672834800000|2023-01-04 12:20:00|173.54|170.94|174.62|172.02|174.62|172.02|173.4|170.8|0
1672835100000|2023-01-04 12:25:00|174.72|172.12|174.2|171.6|174.72|172.12|173.68|171.08|0
1672835400000|2023-01-04 12:30:00|174.24|171.64|173.58|170.98|174.24|171.64|173.02|170.42|0
1672835700000|2023-01-04 12:35:00|173.49|170.89|173.86|171.26|174.05|171.45|173.39|170.79|0
1672836000000|2023-01-04 12:40:00|173.95|171.35|173.76|171.16|174.52|171.92|173.67|171.07|0
1672836300000|2023-01-04 12:45:00|173.81|171.21|175.56|172.96|175.75|173.15|173.67|171.07|0
1672836600000|2023-01-04 12:50:00|175.65|173.05|174.61|172.01|176.13|173.53|174.61|172.01|0
1672836900000|2023-01-04 12:55:00|174.56|171.96|174.42|171.82|175.08|172.48|174.13|171.53|0
1672837200000|2023-01-04 13:00:00|174.13|171.53|172.91|170.31|174.79|172.19|172.82|170.22|0
1672837500000|2023-01-04 13:05:00|173|170.4|172.34|169.74|173.47|170.87|172.3|169.7|0
1672837800000|2023-01-04 13:10:00|172.44|169.84|172.44|169.84|172.62|170.02|171.97|169.37|0
1672838100000|2023-01-04 13:15:00|172.53|169.93|171.59|168.99|172.81|170.21|171.59|168.99|0
1672838400000|2023-01-04 13:20:00|171.69|169.09|169.55|166.95|171.97|169.37|169.55|166.95|0
1672838700000|2023-01-04 13:25:00|169.64|167.04|170.15|167.55|170.19|167.59|169.18|166.58|0
1672839000000|2023-01-04 13:30:00|169.92|167.32|169.91|167.31|170.19|167.59|169.27|166.67|0
1672839300000|2023-01-04 13:35:00|170.01|167.41|169.91|167.31|170.75|168.15|169.63|167.03|0
1672839600000|2023-01-04 13:40:00|170|167.4|169.35|166.75|170.65|168.05|169.26|166.66|0
1672839900000|2023-01-04 13:45:00|169.26|166.66|169.26|166.66|169.72|167.12|168.89|166.29|0
1672840200000|2023-01-04 13:50:00|169.35|166.75|170.27|167.67|170.27|167.67|169.26|166.66|0
1672840500000|2023-01-04 13:55:00|170.37|167.77|170.36|167.76|171.2|168.6|170.09|167.49|0
1672840800000|2023-01-04 14:00:00|170.18|167.58|171.48|168.88|171.94|169.34|169.9|167.3|0
1672841100000|2023-01-04 14:05:00|171.43|168.83|171.57|168.97|171.94|169.34|171.2|168.6|0
1672841400000|2023-01-04 14:10:00|171.47|168.87|171.66|169.06|172.03|169.43|170.78|168.18|0
1672841700000|2023-01-04 14:15:00|171.57|168.97|172.03|169.43|172.5|169.9|171.38|168.78|0
1672842000000|2023-01-04 14:20:00|171.94|169.34|171.28|168.68|172.03|169.43|171.19|168.59|0
1672842300000|2023-01-04 14:25:00|171.19|168.59|169.24|166.64|171.37|168.77|168.96|166.36|0
1672842600000|2023-01-04 14:30:00|169.15|166.55|172.21|169.61|173.99|171.39|169.05|166.45|0
1672842900000|2023-01-04 14:35:00|172.02|169.42|168.96|166.36|172.02|169.42|167.22|164.62|0
1672843200000|2023-01-04 14:40:00|169.14|166.54|171.36|168.76|171.83|169.23|165.8|163.2|0
1672843500000|2023-01-04 14:45:00|170.99|168.39|170.9|168.3|172.95|170.35|170.16|167.56|0
1672843800000|2023-01-04 14:50:00|171.08|168.48|170.52|167.92|171.83|169.23|169.51|166.91|0
1672844100000|2023-01-04 14:55:00|170.34|167.74|168.87|166.27|171.17|168.57|168.36|165.76|0
1672844400000|2023-01-04 15:00:00|169.38|166.78|175.76|173.16|175.76|173.16|165.26|162.66|0
1672844700000|2023-01-04 15:05:00|175.57|172.97|177.67|175.07|178.82|176.22|173.96|171.36|0
1672845000000|2023-01-04 15:10:00|177.76|175.16|177.57|174.97|181.05|178.45|177.33|174.73|0
1672845300000|2023-01-04 15:15:00|177.47|174.87|176.42|173.82|178.14|175.54|175.56|172.96|0
1672845600000|2023-01-04 15:20:00|176.32|173.72|174.47|171.87|178.72|176.12|174.28|171.68|0
1672845900000|2023-01-04 15:25:00|174.57|171.97|172.85|170.25|176.29|173.69|172.76|170.16|0
1672846200000|2023-01-04 15:30:00|172.76|170.16|173.61|171.01|175.52|172.92|172.57|169.97|0
1672846500000|2023-01-04 15:35:00|173.51|170.91|174.18|171.58|174.46|171.86|172.38|169.78|0
1672846800000|2023-01-04 15:40:00|174.08|171.48|170.49|167.89|174.99|172.39|170.21|167.61|0
1672847100000|2023-01-04 15:45:00|170.58|167.98|168.62|166.02|170.58|167.98|167.97|165.37|0
1672847400000|2023-01-04 15:50:00|168.43|165.83|168.9|166.3|169.55|166.95|168.25|165.65|0
1672847700000|2023-01-04 15:55:00|168.71|166.11|167.78|165.18|169.55|166.95|167.69|165.09|0
1672848000000|2023-01-04 16:00:00|167.69|165.09|169.26|166.66|169.26|166.66|167.41|164.81|0
1672848300000|2023-01-04 16:05:00|169.36|166.76|168.24|165.64|169.92|167.32|167.68|165.08|0
1672848600000|2023-01-04 16:10:00|168.33|165.73|165.84|163.24|168.33|165.73|165.84|163.24|0
1672848900000|2023-01-04 16:15:00|165.75|163.15|166.39|163.79|166.76|164.16|165.29|162.69|0
1672849200000|2023-01-04 16:20:00|166.3|163.7|166.66|164.06|167.03|164.43|166.02|163.42|0
1672849500000|2023-01-04 16:25:00|166.75|164.15|165.19|162.59|167.03|164.43|165.01|162.41|0
1672849800000|2023-01-04 16:30:00|164.82|162.22|162.94|160.34|164.82|162.22|160.75|158.15|0
1672850100000|2023-01-04 16:35:00|163.03|160.43|161.15|158.55|163.03|160.43|160.88|158.28|0
1672850400000|2023-01-04 16:40:00|161.33|158.73|160.66|158.06|161.33|158.73|160.26|157.66|0
1672850700000|2023-01-04 16:45:00|160.7|158.1|160.61|158.01|161.68|159.08|160.26|157.66|0
1672851000000|2023-01-04 16:50:00|160.52|157.92|159.99|157.39|161.06|158.46|159.63|157.03|0
1672851300000|2023-01-04 16:55:00|159.9|157.3|159.8|157.2|160.69|158.09|158.8|156.2|0
1672851600000|2023-01-04 17:00:00|159.27|156.67|159.97|157.37|160.51|157.91|159.27|156.67|0
1672851900000|2023-01-04 17:05:00|160.06|157.46|160.86|158.26|161.22|158.62|160.06|157.46|0
1672852200000|2023-01-04 17:10:00|160.68|158.08|160.95|158.35|161.22|158.62|160.15|157.55|0
1672852500000|2023-01-04 17:15:00|160.99|158.39|160.41|157.81|161.13|158.53|160.06|157.46|0
1672852800000|2023-01-04 17:20:00|160.32|157.72|159.52|156.92|160.94|158.34|159.35|156.75|0
1672853100000|2023-01-04 17:25:00|159.61|157.01|160.94|158.34|161.03|158.43|159.52|156.92|0
1672853400000|2023-01-04 17:30:00|160.85|158.25|159.69|157.09|160.85|158.25|159.16|156.56|0
1672853700000|2023-01-04 17:35:00|159.78|157.18|159.25|156.65|160.14|157.54|158.99|156.39|0
1672854000000|2023-01-04 17:40:00|159.34|156.74|159.07|156.47|159.6|157|158.89|156.29|0
1672854300000|2023-01-04 17:45:00|159.16|156.56|160.13|157.53|160.49|157.89|159.07|156.47|0
1672854600000|2023-01-04 17:50:00|160.04|157.44|161.11|158.51|161.78|159.18|159.78|157.18|0
1672854900000|2023-01-04 17:55:00|161.37|158.77|163.89|161.29|163.89|161.29|161.37|158.77|0
1672855200000|2023-01-04 18:00:00|163.98|161.38|164.7|162.1|166.43|163.83|163.89|161.29|0
1672855500000|2023-01-04 18:05:00|164.79|162.19|164.15|161.55|165.24|162.64|164.15|161.55|0
1672855800000|2023-01-04 18:10:00|164.24|161.64|163.25|160.65|164.33|161.73|163.25|160.65|0
1672856100000|2023-01-04 18:15:00|163.34|160.74|161.54|158.94|163.43|160.83|161.27|158.67|0
1672856400000|2023-01-04 18:20:00|161.5|158.9|161.54|158.94|161.9|159.3|161.27|158.67|0
1672856700000|2023-01-04 18:25:00|161.45|158.85|160.48|157.88|162.07|159.47|159.86|157.26|0
1672857000000|2023-01-04 18:30:00|160.39|157.79|159.76|157.16|160.48|157.88|159.68|157.08|0
1672857300000|2023-01-04 18:35:00|159.94|157.34|159.14|156.54|160.03|157.43|158.78|156.18|0
1672857600000|2023-01-04 18:40:00|159.23|156.63|159.85|157.25|160.12|157.52|158.96|156.36|0
1672857900000|2023-01-04 18:45:00|159.76|157.16|160.56|157.96|161.55|158.95|159.76|157.16|0
1672858200000|2023-01-04 18:50:00|160.47|157.87|160.56|157.96|160.7|158.1|160.02|157.42|0
1672858500000|2023-01-04 18:55:00|160.65|158.05|162.22|159.62|162.63|160.03|160.65|158.05|0
1672858800000|2023-01-04 19:00:00|162.31|159.71|165.17|162.57|169.57|166.97|158.15|155.55|0
1672859100000|2023-01-04 19:05:00|164.81|162.21|167.56|164.96|167.75|165.15|161.99|159.39|0
1672859400000|2023-01-04 19:10:00|167.01|164.41|165.35|162.75|168.68|166.08|165.26|162.66|0
1672859700000|2023-01-04 19:15:00|164.89|162.29|161.71|159.11|164.98|162.38|161.27|158.67|0
1672860000000|2023-01-04 19:20:00|161.89|159.29|166.72|164.12|167.65|165.05|161.89|159.29|0
1672860300000|2023-01-04 19:25:00|166.82|164.22|173.08|170.48|174.03|171.43|166.54|163.94|0
1672860600000|2023-01-04 19:30:00|172.99|170.39|171.38|168.78|174.13|171.53|170.81|168.21|0
1672860900000|2023-01-04 19:35:00|171.28|168.68|170.5|167.9|172.27|169.67|168.15|165.55|0
1672861200000|2023-01-04 19:40:00|170.78|168.18|170.21|167.61|171.72|169.12|167.69|165.09|0
1672861500000|2023-01-04 19:45:00|170.02|167.42|169.83|167.23|170.68|168.08|168.06|165.46|0
1672861800000|2023-01-04 19:50:00|170.02|167.42|169.64|167.04|171.43|168.83|168.34|165.74|0
1672862100000|2023-01-04 19:55:00|169.36|166.76|165.65|163.05|169.55|166.95|165.47|162.87|0
1672862400000|2023-01-04 20:00:00|165.93|163.33|163.18|160.58|165.93|163.33|163|160.4|0
1672862700000|2023-01-04 20:05:00|163.27|160.67|164.82|162.22|166.48|163.88|163.09|160.49|0
1672863000000|2023-01-04 20:10:00|164.91|162.31|165|162.4|166.47|163.87|164.18|161.58|0
1672863300000|2023-01-04 20:15:00|164.91|162.31|165|162.4|165.46|162.86|163.81|161.21|0
1672863600000|2023-01-04 20:20:00|165.05|162.45|167.02|164.42|167.95|165.35|164.27|161.67|0
1672863900000|2023-01-04 20:25:00|166.93|164.33|167.48|164.88|167.95|165.35|165.27|162.67|0
1672864200000|2023-01-04 20:30:00|167.85|165.25|168.69|166.09|169.16|166.56|167.11|164.51|0
1672864500000|2023-01-04 20:35:00|168.78|166.18|170.84|168.24|172.26|169.66|168.78|166.18|0
1672864800000|2023-01-04 20:40:00|171.03|168.43|172.64|170.04|173.21|170.61|171.03|168.43|0
1672865100000|2023-01-04 20:45:00|172.73|170.13|169.99|167.39|173.4|170.8|169.9|167.3|0
1672865400000|2023-01-04 20:50:00|169.81|167.21|168.03|165.43|169.9|167.3|167.84|165.24|0
1672865700000|2023-01-04 20:55:00|167.19|164.59|163.7|161.1|167.38|164.78|163.33|160.73|0
1672866000000|2023-01-04 21:00:00|163.88|161.28|163.88|161.28|165.35|162.75|163.7|161.1|0
1672866300000|2023-01-04 21:05:00|163.97|161.37|163.88|161.28|164.15|161.55|163.24|160.64|0
1672866600000|2023-01-04 21:10:00|163.97|161.37|164.51|161.91|164.51|161.91|163.69|161.09|0
1672866900000|2023-01-04 21:15:00|164.34|161.54|163.97|161.17|164.52|161.72|163.97|161.17|0
1672867200000|2023-01-04 21:20:00|164.06|161.26|164.43|161.63|164.52|161.72|164.06|161.26|0
1672867500000|2023-01-04 21:25:00|164.52|161.72|165.16|162.36|165.34|162.54|164.52|161.72|0
1672867800000|2023-01-04 21:30:00|165.25|162.45|165.89|163.09|165.89|163.09|165.16|162.36|0
1672868100000|2023-01-04 21:35:00|165.98|163.18|167.04|164.24|167.13|164.33|165.89|163.09|0
1672868400000|2023-01-04 21:40:00|167.18|164.38|166.05|163.25|167.22|164.42|165.87|163.07|0
1672868700000|2023-01-04 21:45:00|166.15|163.35|166.05|163.25|166.15|163.35|165.87|163.07|0
1672869000000|2023-01-04 21:50:00|165.96|163.16|165.87|163.07|166.14|163.34|165.87|163.07|0
1672869300000|2023-01-04 21:55:00|165.77|162.97|165.08|162.28|165.77|162.97|165.08|162.28|0
1672869600000|2023-01-04 22:00:00|165.32|162.52|165.42|162.62|165.56|162.76|165.32|162.52|0
1672869900000|2023-01-04 22:05:00|165.44|162.64|165.03|162.23|165.58|162.78|165.03|162.23|0
1672870200000|2023-01-04 22:10:00|164.98|162.18|164.95|162.15|165.18|162.38|164.87|162.07|0
1672870500000|2023-01-04 22:15:00|164.97|162.17|164.93|162.13|165.09|162.29|164.92|162.12|0
1672870800000|2023-01-04 22:20:00|164.95|162.15|164.34|161.54|164.96|162.16|164.21|161.41|0
1672871100000|2023-01-04 22:25:00|164.33|161.53|164.22|161.42|164.39|161.59|164.18|161.38|0
1672871400000|2023-01-04 22:30:00|164.26|161.46|164.2|161.4|164.26|161.46|164.18|161.38|0
1672871700000|2023-01-04 22:35:00|164.21|161.41|164.48|161.68|164.49|161.69|164.21|161.41|0
1672872000000|2023-01-04 22:40:00|164.49|161.69|164.42|161.62|164.49|161.69|164.4|161.6|0
1672872300000|2023-01-04 22:45:00|164.41|161.61|164.34|161.54|164.44|161.64|164.34|161.54|0
1672872600000|2023-01-04 22:50:00|164.35|161.55|164.38|161.58|164.44|161.64|164.29|161.49|0
1672872900000|2023-01-04 22:55:00|164.33|161.53|164.77|161.97|164.77|161.97|164.33|161.53|0
1672873200000|2023-01-04 23:00:00|164.78|161.98|165.19|162.39|165.28|162.48|164.41|161.61|0
1672873500000|2023-01-04 23:05:00|165.28|162.48|164.64|161.84|165.46|162.66|164.64|161.84|0
1672873800000|2023-01-04 23:10:00|164.73|161.93|165|162.2|165.28|162.48|164.68|161.88|0
1672874100000|2023-01-04 23:15:00|164.91|162.11|164.63|161.83|165|162.2|164.54|161.74|0
1672874400000|2023-01-04 23:20:00|164.72|161.92|164.81|162.01|165.27|162.47|164.63|161.83|0
1672874700000|2023-01-04 23:25:00|164.72|161.92|164.44|161.64|164.81|162.01|164.44|161.64|0
1672875000000|2023-01-04 23:30:00|164.35|161.55|163.89|161.09|164.44|161.64|163.8|161|0
1672875300000|2023-01-04 23:35:00|163.85|161.05|163.44|160.64|164.26|161.46|163.44|160.64|0
1672875600000|2023-01-04 23:40:00|163.53|160.73|163.53|160.73|163.62|160.82|163.43|160.63|0
1672875900000|2023-01-04 23:45:00|163.52|160.72|163.52|160.72|163.62|160.82|163.43|160.63|0
1672876200000|2023-01-04 23:50:00|163.61|160.81|163.43|160.63|163.61|160.81|163.43|160.63|0
1672876500000|2023-01-04 23:55:00|163.52|160.72|164.43|161.63|164.43|161.63|163.52|160.72|0
1672876800000|2023-01-05 00:00:00|164.52|161.72|164.89|162.09|164.98|162.18|164.25|161.45|0
1672877100000|2023-01-05 00:05:00|164.98|162.18|164.88|162.08|165.16|162.36|164.7|161.9|0
1672877400000|2023-01-05 00:10:00|164.93|162.13|164.97|162.17|165.21|162.41|164.61|161.81|0
1672877700000|2023-01-05 00:15:00|164.93|162.13|164.01|161.21|164.93|162.13|163.87|161.07|0
1672878000000|2023-01-05 00:20:00|163.87|161.07|164.14|161.34|164.14|161.34|163.78|160.98|0
1672878300000|2023-01-05 00:25:00|164.24|161.44|164.05|161.25|164.51|161.71|163.96|161.16|0
1672878600000|2023-01-05 00:30:00|164.1|161.3|164.5|161.7|164.6|161.8|164.05|161.25|0
1672878900000|2023-01-05 00:35:00|164.55|161.75|164.78|161.98|164.96|162.16|164.41|161.61|0
1672879200000|2023-01-05 00:40:00|164.69|161.89|165.32|162.52|165.32|162.52|164.5|161.7|0
1672879500000|2023-01-05 00:45:00|165.23|162.43|165.14|162.34|165.42|162.62|164.96|162.16|0
1672879800000|2023-01-05 00:50:00|165.09|162.29|164.86|162.06|165.32|162.52|164.77|161.97|0
1672880100000|2023-01-05 00:55:00|164.82|162.02|165.41|162.61|165.41|162.61|164.77|161.97|0
1672880400000|2023-01-05 01:00:00|165.5|162.7|165.04|162.24|165.96|163.16|164.9|162.1|0
1672880700000|2023-01-05 01:05:00|165|162.2|164.49|161.69|165.13|162.33|164.44|161.64|0
1672881000000|2023-01-05 01:10:00|164.4|161.6|164.21|161.41|164.63|161.83|164.12|161.32|0
1672881300000|2023-01-05 01:15:00|164.3|161.5|164.3|161.5|164.67|161.87|164.21|161.41|0
1672881600000|2023-01-05 01:20:00|164.39|161.59|163.84|161.04|164.48|161.68|163.66|160.86|0
1672881900000|2023-01-05 01:25:00|163.75|160.95|163.22|160.42|164.39|161.59|162.95|160.15|0
1672882200000|2023-01-05 01:30:00|163.41|160.61|163.22|160.42|163.68|160.88|162.95|160.15|0
1672882500000|2023-01-05 01:35:00|163.13|160.33|163.72|160.92|163.77|160.97|163.13|160.33|0
1672882800000|2023-01-05 01:40:00|163.68|160.88|163.49|160.69|163.77|160.97|163.22|160.42|0
1672883100000|2023-01-05 01:45:00|163.4|160.6|162.85|160.05|163.4|160.6|162.85|160.05|0
1672883400000|2023-01-05 01:50:00|162.81|160.01|163.4|160.6|163.49|160.69|162.76|159.96|0
1672883700000|2023-01-05 01:55:00|163.49|160.69|164.12|161.32|164.13|161.33|163.39|160.59|0
1672884000000|2023-01-05 02:00:00|164.22|161.42|165.87|163.07|166.06|163.26|164.03|161.23|0
1672884300000|2023-01-05 02:05:00|165.96|163.16|167.45|164.65|167.45|164.65|165.78|162.98|0
1672884600000|2023-01-05 02:10:00|167.35|164.55|167.91|165.11|167.91|165.11|167.07|164.27|0
1672884900000|2023-01-05 02:15:00|168.1|165.3|167.63|164.83|168.28|165.48|167.35|164.55|0
1672885200000|2023-01-05 02:20:00|167.53|164.73|167.62|164.82|168.28|165.48|167.53|164.73|0
1672885500000|2023-01-05 02:25:00|167.72|164.92|168.46|165.66|168.84|166.04|167.62|164.82|0
1672885800000|2023-01-05 02:30:00|168.56|165.76|168.04|165.24|169.12|166.32|167.99|165.19|0
1672886100000|2023-01-05 02:35:00|167.99|165.19|167.8|165|168.27|165.47|167.8|165|0
1672886400000|2023-01-05 02:40:00|167.9|165.1|167.43|164.63|168.08|165.28|167.15|164.35|0
1672886700000|2023-01-05 02:45:00|167.52|164.72|167.15|164.35|167.52|164.72|166.87|164.07|0
1672887000000|2023-01-05 02:50:00|167.24|164.44|166.87|164.07|167.24|164.44|166.77|163.97|0
1672887300000|2023-01-05 02:55:00|166.91|164.11|167.24|164.44|167.52|164.72|166.87|164.07|0
1672887600000|2023-01-05 03:00:00|167.33|164.53|167.42|164.62|167.61|164.81|167.14|164.34|0
1672887900000|2023-01-05 03:05:00|167.61|164.81|166.67|163.87|167.79|164.99|166.67|163.87|0
1672888200000|2023-01-05 03:10:00|166.72|163.92|166.58|163.78|167.04|164.24|166.3|163.5|0
1672888500000|2023-01-05 03:15:00|166.63|163.83|166.02|163.22|166.63|163.83|166.02|163.22|0
1672888800000|2023-01-05 03:20:00|166.11|163.31|166.85|164.05|166.85|164.05|166.11|163.31|0
1672889100000|2023-01-05 03:25:00|166.76|163.96|167.13|164.33|167.31|164.51|166.67|163.87|0
1672889400000|2023-01-05 03:30:00|167.08|164.28|166.75|163.95|167.13|164.33|166.38|163.58|0
1672889700000|2023-01-05 03:35:00|166.85|164.05|166.47|163.67|167.31|164.51|166.47|163.67|0
1672890000000|2023-01-05 03:40:00|166.57|163.77|167.08|164.28|167.21|164.41|166.57|163.77|0
1672890300000|2023-01-05 03:45:00|167.03|164.23|166.89|164.09|167.03|164.23|166.61|163.81|0
1672890600000|2023-01-05 03:50:00|166.93|164.13|167.21|164.41|167.63|164.83|166.93|164.13|0
1672890900000|2023-01-05 03:55:00|167.3|164.5|166.84|164.04|167.3|164.5|166.74|163.94|0
1672891200000|2023-01-05 04:00:00|166.83|164.03|166.37|163.57|166.83|164.03|166|163.2|0
1672891500000|2023-01-05 04:05:00|166.28|163.48|166.55|163.75|166.65|163.85|166.28|163.48|0
1672891800000|2023-01-05 04:10:00|166.46|163.66|166.27|163.47|166.64|163.84|166.27|163.47|0
1672892100000|2023-01-05 04:15:00|166.18|163.38|165.53|162.73|166.18|163.38|165.53|162.73|0
1672892400000|2023-01-05 04:20:00|165.58|162.78|165.07|162.27|165.62|162.82|164.88|162.08|0
1672892700000|2023-01-05 04:25:00|164.97|162.17|164.42|161.62|164.97|162.17|164.42|161.62|0
1672893000000|2023-01-05 04:30:00|164.24|161.44|163.68|160.88|164.33|161.53|163.68|160.88|0
1672893300000|2023-01-05 04:35:00|163.78|160.98|163.87|161.07|163.87|161.07|163.41|160.61|0
1672893600000|2023-01-05 04:40:00|163.68|160.88|163.04|160.24|163.96|161.16|163.04|160.24|0
1672893900000|2023-01-05 04:45:00|163.13|160.33|163.49|160.69|163.59|160.79|163.13|160.33|0
1672894200000|2023-01-05 04:50:00|163.54|160.74|163.58|160.78|163.86|161.06|163.31|160.51|0
1672894500000|2023-01-05 04:55:00|163.54|160.74|163.4|160.6|163.67|160.87|163.31|160.51|0
1672894800000|2023-01-05 05:00:00|163.31|160.51|163.21|160.41|163.49|160.69|163.12|160.32|0
1672895100000|2023-01-05 05:05:00|163.26|160.46|163.03|160.23|163.49|160.69|163.03|160.23|0
1672895400000|2023-01-05 05:10:00|163.12|160.32|162.75|159.95|163.21|160.41|162.75|159.95|0
1672895700000|2023-01-05 05:15:00|162.84|160.04|163.44|160.64|163.48|160.68|162.84|160.04|0
1672896000000|2023-01-05 05:20:00|163.48|160.68|163.84|161.04|163.94|161.14|163.39|160.59|0
1672896300000|2023-01-05 05:25:00|163.75|160.95|163.93|161.13|164.12|161.32|163.66|160.86|0
1672896600000|2023-01-05 05:30:00|163.84|161.04|163.66|160.86|164.02|161.22|163.66|160.86|0
1672896900000|2023-01-05 05:35:00|163.56|160.76|163.56|160.76|163.66|160.86|163.29|160.49|0
1672897200000|2023-01-05 05:40:00|163.47|160.67|163.47|160.67|163.52|160.72|163.1|160.3|0
1672897500000|2023-01-05 05:45:00|163.52|160.72|163.56|160.76|163.83|161.03|163.37|160.57|0
1672897800000|2023-01-05 05:50:00|163.65|160.85|164.01|161.21|164.01|161.21|163.56|160.76|0
1672898100000|2023-01-05 05:55:00|163.83|161.03|163.46|160.66|164.01|161.21|163.46|160.66|0
1672898400000|2023-01-05 06:00:00|163.55|160.75|164.01|161.21|164.38|161.58|163.37|160.57|0
1672898700000|2023-01-05 06:05:00|163.96|161.16|163.41|160.61|164.42|161.62|163.27|160.47|0
1672899000000|2023-01-05 06:10:00|163.36|160.56|163.09|160.29|163.82|161.02|162.91|160.11|0
1672899300000|2023-01-05 06:15:00|163|160.2|163.59|160.79|163.59|160.79|163|160.2|0
1672899600000|2023-01-05 06:20:00|163.54|160.74|163.82|161.02|164|161.2|163.54|160.74|0
1672899900000|2023-01-05 06:25:00|163.81|161.01|164|161.2|164.18|161.38|163.72|160.92|0
1672900200000|2023-01-05 06:30:00|164.09|161.29|164.36|161.56|164.36|161.56|164|161.2|0
1672900500000|2023-01-05 06:35:00|164.41|161.61|164.27|161.47|164.63|161.83|164.27|161.47|0
1672900800000|2023-01-05 06:40:00|164.31|161.51|164.17|161.37|164.31|161.51|163.99|161.19|0
1672901100000|2023-01-05 06:45:00|164.26|161.46|164.45|161.65|164.72|161.92|164.26|161.46|0
1672901400000|2023-01-05 06:50:00|164.54|161.74|166.1|163.3|166.1|163.3|164.35|161.55|0
1672901700000|2023-01-05 06:55:00|165.92|163.12|166.66|163.86|166.66|163.86|165.78|162.98|0
1672902000000|2023-01-05 07:00:00|166.47|163.67|166.33|163.53|166.56|163.76|165.36|162.56|0
1672902300000|2023-01-05 07:05:00|166.28|163.48|166.19|163.39|166.65|163.85|166|163.2|0
1672902600000|2023-01-05 07:10:00|166.24|163.44|166|163.2|166.65|163.85|165.91|163.11|0
1672902900000|2023-01-05 07:15:00|166.09|163.29|166|163.2|166.19|163.39|165.63|162.83|0
1672903200000|2023-01-05 07:20:00|165.91|163.11|165.63|162.83|165.91|163.11|165.26|162.46|0
1672903500000|2023-01-05 07:25:00|165.67|162.87|165.9|163.1|166.09|163.29|165.62|162.82|0
1672903800000|2023-01-05 07:30:00|165.99|163.19|166.36|163.56|166.41|163.61|165.25|162.45|0
1672904100000|2023-01-05 07:35:00|166.18|163.38|165.8|163|166.36|163.56|165.71|162.91|0
1672904400000|2023-01-05 07:40:00|165.76|162.96|165.94|163.14|165.94|163.14|165.43|162.63|0
1672904700000|2023-01-05 07:45:00|165.89|163.09|167.47|164.67|167.47|164.67|165.8|163|0
1672905000000|2023-01-05 07:50:00|167.56|164.76|167.19|164.39|167.93|165.13|167.19|164.39|0
1672905300000|2023-01-05 07:55:00|167.09|164.29|167.18|164.38|167.79|164.99|167|164.2|0
1672905600000|2023-01-05 08:00:00|167.09|164.29|166.53|163.73|167.37|164.57|165.98|163.18|0
1672905900000|2023-01-05 08:05:00|166.44|163.64|166.29|163.69|166.8|164.2|165.74|163.14|0
1672906200000|2023-01-05 08:10:00|166.43|163.83|165.55|162.95|167.27|164.67|165.55|162.95|0
1672906500000|2023-01-05 08:15:00|165.5|162.9|165.82|163.22|166.52|163.92|165.31|162.71|0
1672906800000|2023-01-05 08:20:00|165.96|163.36|165.96|163.36|166.7|164.1|165.77|163.17|0
1672907100000|2023-01-05 08:25:00|166.14|163.54|166.14|163.54|166.24|163.64|165.22|162.62|0
1672907400000|2023-01-05 08:30:00|166.05|163.45|166.05|163.45|166.42|163.82|165.4|162.8|0
1672907700000|2023-01-05 08:35:00|166.23|163.63|168.42|165.82|169.22|166.62|166.23|163.63|0
1672908000000|2023-01-05 08:40:00|168.23|165.63|168.18|165.58|168.93|166.33|168.14|165.54|0
1672908300000|2023-01-05 08:45:00|168.09|165.49|167.43|164.83|168.28|165.68|166.88|164.28|0
1672908600000|2023-01-05 08:50:00|167.34|164.74|166.78|164.18|167.53|164.93|166.69|164.09|0
1672908900000|2023-01-05 08:55:00|166.69|164.09|166.13|163.53|167.24|164.64|166.04|163.44|0
1672909200000|2023-01-05 09:00:00|166.22|163.62|166.59|163.99|166.96|164.36|165.94|163.34|0
1672909500000|2023-01-05 09:05:00|166.68|164.08|167.66|165.06|167.66|165.06|166.17|163.57|0
1672909800000|2023-01-05 09:10:00|167.52|164.92|166.54|163.94|167.7|165.1|166.49|163.89|0
1672910100000|2023-01-05 09:15:00|166.49|163.89|164.55|161.95|166.54|163.94|164.27|161.67|0
1672910400000|2023-01-05 09:20:00|164.37|161.77|164.27|161.67|165.06|162.46|164|161.4|0
1672910700000|2023-01-05 09:25:00|164.45|161.85|164.91|162.31|165.1|162.5|164.45|161.85|0
1672911000000|2023-01-05 09:30:00|164.87|162.27|165.56|162.96|165.74|163.14|164.54|161.94|0
1672911300000|2023-01-05 09:35:00|165.65|163.05|164.91|162.31|165.88|163.28|164.82|162.22|0
1672911600000|2023-01-05 09:40:00|165|162.4|165.64|163.04|165.74|163.14|164.36|161.76|0
1672911900000|2023-01-05 09:45:00|165.55|162.95|164.72|162.12|165.6|163|164.63|162.03|0
1672912200000|2023-01-05 09:50:00|164.67|162.07|165.08|162.48|165.73|163.13|164.63|162.03|0
1672912500000|2023-01-05 09:55:00|164.99|162.39|163.43|160.83|165.18|162.58|163.43|160.83|0
1672912800000|2023-01-05 10:00:00|163.48|160.88|162.24|159.64|164.16|161.56|161.97|159.37|0
1672913100000|2023-01-05 10:05:00|162.29|159.69|163.24|160.64|163.52|160.92|162.06|159.46|0
1672913400000|2023-01-05 10:10:00|163.06|160.46|163.33|160.73|163.42|160.82|162.88|160.28|0
1672913700000|2023-01-05 10:15:00|163.24|160.64|162.32|159.72|163.24|160.64|162.05|159.45|0
1672914000000|2023-01-05 10:20:00|162.23|159.63|162.05|159.45|162.42|159.82|161.46|158.86|0
1672914300000|2023-01-05 10:25:00|162.01|159.41|162.5|159.9|162.69|160.09|161.78|159.18|0
1672914600000|2023-01-05 10:30:00|162.46|159.86|162.46|159.86|162.77|160.17|162.23|159.63|0
1672914900000|2023-01-05 10:35:00|162.5|159.9|161.41|158.81|162.59|159.99|161.14|158.54|0
1672915200000|2023-01-05 10:40:00|161.5|158.9|160.86|158.26|161.68|159.08|160.77|158.17|0
1672915500000|2023-01-05 10:45:00|160.77|158.17|161.77|159.17|162|159.4|160.77|158.17|0
1672915800000|2023-01-05 10:50:00|161.67|159.07|162.13|159.53|162.63|160.03|161.67|159.07|0
1672916100000|2023-01-05 10:55:00|162.08|159.48|161.9|159.3|162.26|159.66|161.76|159.16|0
1672916400000|2023-01-05 11:00:00|161.85|159.25|161.3|158.7|161.85|159.25|161.12|158.52|0
1672916700000|2023-01-05 11:05:00|161.4|158.8|161.3|158.7|161.58|158.98|160.85|158.25|0
1672917000000|2023-01-05 11:10:00|161.12|158.52|160.35|157.75|161.21|158.61|160.13|157.53|0
1672917300000|2023-01-05 11:15:00|160.31|157.71|160.3|157.7|160.67|158.07|159.86|157.26|0
1672917600000|2023-01-05 11:20:00|160.26|157.66|161.07|158.47|161.21|158.61|160.26|157.66|0
1672917900000|2023-01-05 11:25:00|161.11|158.51|160.84|158.24|161.29|158.69|160.75|158.15|0
1672918200000|2023-01-05 11:30:00|160.8|158.2|161.9|159.3|162.08|159.48|160.71|158.11|0
1672918500000|2023-01-05 11:35:00|161.95|159.35|161.81|159.21|161.99|159.39|161.31|158.71|0
1672918800000|2023-01-05 11:40:00|161.9|159.3|161.72|159.12|162.26|159.66|161.62|159.02|0
1672919100000|2023-01-05 11:45:00|161.76|159.16|161.62|159.02|161.9|159.3|161.26|158.66|0
1672919400000|2023-01-05 11:50:00|161.67|159.07|160.27|157.67|161.89|159.29|160.18|157.58|0
1672919700000|2023-01-05 11:55:00|160.22|157.62|161.71|159.11|161.71|159.11|160.18|157.58|0
1672920000000|2023-01-05 12:00:00|161.8|159.2|162.39|159.79|162.7|160.1|161.71|159.11|0
1672920300000|2023-01-05 12:05:00|162.43|159.83|162.52|159.92|162.57|159.97|161.98|159.38|0
1672920600000|2023-01-05 12:10:00|162.61|160.01|162.15|159.55|162.61|160.01|161.97|159.37|0
1672920900000|2023-01-05 12:15:00|162.06|159.46|161.34|158.74|162.24|159.64|161.16|158.56|0
1672921200000|2023-01-05 12:20:00|161.25|158.65|160.7|158.1|161.34|158.74|160.7|158.1|0
1672921500000|2023-01-05 12:25:00|160.75|158.15|161.11|158.51|161.51|158.91|160.7|158.1|0
1672921800000|2023-01-05 12:30:00|161.06|158.46|159.35|156.75|161.6|159|159.35|156.75|0
1672922100000|2023-01-05 12:35:00|159.26|156.66|160.34|157.74|160.34|157.74|159.26|156.66|0
1672922400000|2023-01-05 12:40:00|160.38|157.78|161.46|158.86|161.51|158.91|160.33|157.73|0
1672922700000|2023-01-05 12:45:00|161.51|158.91|162.86|160.26|163.14|160.54|161.42|158.82|0
1672923000000|2023-01-05 12:50:00|162.95|160.35|162.68|160.08|163.41|160.81|162.59|159.99|0
1672923300000|2023-01-05 12:55:00|162.5|159.9|163.22|160.62|163.31|160.71|162.22|159.62|0
1672923600000|2023-01-05 13:00:00|163.04|160.44|163.68|161.08|163.77|161.17|162.59|159.99|0
1672923900000|2023-01-05 13:05:00|163.77|161.17|163.4|160.8|164.41|161.81|163.22|160.62|0
1672924200000|2023-01-05 13:10:00|163.58|160.98|163.72|161.12|164.45|161.85|163.58|160.98|0
1672924500000|2023-01-05 13:15:00|163.81|161.21|168.19|165.59|169.18|166.58|163.81|161.21|0
1672924800000|2023-01-05 13:20:00|168.1|165.5|166.8|164.2|168.85|166.25|166.7|164.1|0
1672925100000|2023-01-05 13:25:00|166.7|164.1|167.4|164.8|167.86|165.26|166.7|164.1|0
1672925400000|2023-01-05 13:30:00|167.86|165.26|169.78|167.18|171.24|168.64|167.86|165.26|0
1672925700000|2023-01-05 13:35:00|170.06|167.46|170.62|168.02|172.52|169.92|170.06|167.46|0
1672926000000|2023-01-05 13:40:00|170.53|167.93|169.17|166.57|170.91|168.31|168.8|166.2|0
1672926300000|2023-01-05 13:45:00|169.27|166.67|169.91|167.31|170.59|167.99|168.89|166.29|0
1672926600000|2023-01-05 13:50:00|170|167.4|170.52|167.92|170.85|168.25|169.44|166.84|0
1672926900000|2023-01-05 13:55:00|170.57|167.97|170.94|168.34|171.23|168.63|170.05|167.45|0
1672927200000|2023-01-05 14:00:00|171.23|168.63|172.89|170.29|173.61|171.01|171.13|168.53|0
1672927500000|2023-01-05 14:05:00|172.94|170.34|172.17|169.57|173.51|170.91|171.79|169.19|0
1672927800000|2023-01-05 14:10:00|172.13|169.53|171.69|169.09|173.41|170.81|171.6|169|0
1672928100000|2023-01-05 14:15:00|171.79|169.19|172.07|169.47|172.26|169.66|171.31|168.71|0
1672928400000|2023-01-05 14:20:00|172.03|169.43|173.79|171.19|174.27|171.67|172.03|169.43|0
1672928700000|2023-01-05 14:25:00|173.69|171.09|171.31|168.71|173.74|171.14|171.31|168.71|0
1672929000000|2023-01-05 14:30:00|171.12|168.52|175.34|172.74|177.06|174.46|171.02|168.42|0
1672929300000|2023-01-05 14:35:00|175.53|172.93|177.96|175.36|178.44|175.84|174.57|171.97|0
1672929600000|2023-01-05 14:40:00|178.54|175.94|179.08|176.48|181.29|178.69|178.54|175.94|0
1672929900000|2023-01-05 14:45:00|180.06|177.46|180.85|178.25|182.28|179.68|179.81|177.21|0
1672930200000|2023-01-05 14:50:00|181.05|178.45|178.59|175.99|181.15|178.55|178.59|175.99|0
1672930500000|2023-01-05 14:55:00|178.89|176.29|176.57|173.97|179.28|176.68|175.89|173.29|0
1672930800000|2023-01-05 15:00:00|177.25|174.65|175.59|172.99|178.23|175.63|174.92|172.32|0
1672931100000|2023-01-05 15:05:00|175.79|173.19|173.76|171.16|177.73|175.13|170.52|167.92|0
1672931400000|2023-01-05 15:10:00|173.66|171.06|172.1|169.5|174.63|172.03|169.82|167.22|0
1672931700000|2023-01-05 15:15:00|172.2|169.6|174.31|171.71|175.04|172.44|171.62|169.02|0
1672932000000|2023-01-05 15:20:00|174.41|171.81|175.86|173.26|177.23|174.63|174.12|171.52|0
1672932300000|2023-01-05 15:25:00|175.96|173.36|174.69|172.09|176.4|173.8|173.53|170.93|0
1672932600000|2023-01-05 15:30:00|174.98|172.38|176.34|173.74|176.73|174.13|174.3|171.7|0
1672932900000|2023-01-05 15:35:00|176.63|174.03|176.14|173.54|177.71|175.11|175.46|172.86|0
1672933200000|2023-01-05 15:40:00|176.05|173.45|173.53|170.93|177.41|174.81|173.24|170.64|0
1672933500000|2023-01-05 15:45:00|173.91|171.31|174.97|172.37|175.65|173.05|173.43|170.83|0
1672933800000|2023-01-05 15:50:00|174.78|172.18|177.9|175.3|178.59|175.99|174.78|172.18|0
1672934100000|2023-01-05 15:55:00|178|175.4|178.49|175.89|178.78|176.18|177.02|174.42|0
1672934400000|2023-01-05 16:00:00|178.68|176.08|177.5|174.9|179.47|176.87|177.5|174.9|0
1672934700000|2023-01-05 16:05:00|177.6|175|177.2|174.6|178.09|175.49|176.72|174.12|0
1672935000000|2023-01-05 16:10:00|177.01|174.41|177.3|174.7|177.4|174.8|174.77|172.17|0
1672935300000|2023-01-05 16:15:00|176.71|174.11|177.89|175.29|177.89|175.29|176.03|173.43|0
1672935600000|2023-01-05 16:20:00|178.28|175.68|180.31|177.71|180.61|178.01|177.79|175.19|0
1672935900000|2023-01-05 16:25:00|180.41|177.81|178.73|176.13|180.71|178.11|178.73|176.13|0
1672936200000|2023-01-05 16:30:00|178.92|176.32|179.02|176.42|179.42|176.82|177.84|175.24|0
1672936500000|2023-01-05 16:35:00|178.92|176.32|178.72|176.12|179.02|176.42|177.15|174.55|0
1672936800000|2023-01-05 16:40:00|178.62|176.02|176.66|174.06|179.12|176.52|176.27|173.67|0
1672937100000|2023-01-05 16:45:00|176.86|174.26|176.56|173.96|176.95|174.35|175.69|173.09|0
1672937400000|2023-01-05 16:50:00|176.37|173.77|178.13|175.53|178.32|175.72|176.37|173.77|0
1672937700000|2023-01-05 16:55:00|178.03|175.43|178.81|176.21|179.21|176.61|177.34|174.74|0
1672938000000|2023-01-05 17:00:00|178.86|176.26|176.94|174.34|179.11|176.51|176.65|174.05|0
1672938300000|2023-01-05 17:05:00|177.04|174.44|175.87|173.27|177.53|174.93|175.29|172.69|0
1672938600000|2023-01-05 17:10:00|175.97|173.37|177.33|174.73|177.53|174.93|175.87|173.27|0
1672938900000|2023-01-05 17:15:00|177.43|174.83|179.15|176.55|179.49|176.89|176.64|174.04|0
1672939200000|2023-01-05 17:20:00|179.2|176.6|176.64|174.04|179.59|176.99|176.06|173.46|0
1672939500000|2023-01-05 17:25:00|176.74|174.14|176.93|174.33|177.23|174.63|176.15|173.55|0
1672939800000|2023-01-05 17:30:00|177.03|174.43|174.89|172.29|177.13|174.53|174.3|171.7|0
1672940100000|2023-01-05 17:35:00|174.79|172.19|176.54|173.94|176.83|174.23|174.4|171.8|0
1672940400000|2023-01-05 17:40:00|176.44|173.84|177.61|175.01|177.9|175.3|176.34|173.74|0
1672940700000|2023-01-05 17:45:00|177.51|174.91|177.22|174.62|177.9|175.3|176.83|174.23|0
1672941000000|2023-01-05 17:50:00|177.41|174.81|177.9|175.3|178.39|175.79|176.82|174.22|0
1672941300000|2023-01-05 17:55:00|178|175.4|178.19|175.59|178.59|175.99|177.8|175.2|0
1672941600000|2023-01-05 18:00:00|178.29|175.69|178.78|176.18|179.18|176.58|178.09|175.49|0
1672941900000|2023-01-05 18:05:00|178.88|176.28|177.5|174.9|178.88|176.28|177.21|174.61|0
1672942200000|2023-01-05 18:10:00|177.6|175|179.47|176.87|179.47|176.87|177.6|175|0
1672942500000|2023-01-05 18:15:00|179.57|176.97|179.37|176.77|179.76|177.16|179.17|176.57|0
1672942800000|2023-01-05 18:20:00|179.27|176.67|172.74|170.14|179.27|176.67|171.97|169.37|0
1672943100000|2023-01-05 18:25:00|172.55|169.95|172.93|170.33|173.7|171.1|170.45|167.85|0
1672943400000|2023-01-05 18:30:00|172.35|169.75|171.01|168.41|172.93|170.33|170.35|167.75|0
1672943700000|2023-01-05 18:35:00|170.92|168.32|172.4|169.8|172.92|170.32|170.35|167.75|0
1672944000000|2023-01-05 18:40:00|172.35|169.75|172.92|170.32|173.4|170.8|171.01|168.41|0
1672944300000|2023-01-05 18:45:00|172.73|170.13|172.63|170.03|174.21|171.61|172.06|169.46|0
1672944600000|2023-01-05 18:50:00|172.72|170.12|172.53|169.93|173.2|170.6|171.95|169.35|0
1672944900000|2023-01-05 18:55:00|172.72|170.12|173.1|170.5|173.88|171.28|171.38|168.78|0
1672945200000|2023-01-05 19:00:00|173.01|170.41|172.43|169.83|173.58|170.98|171.28|168.68|0
1672945500000|2023-01-05 19:05:00|172.48|169.88|171.66|169.06|172.62|170.02|171.32|168.72|0
1672945800000|2023-01-05 19:10:00|171.56|168.96|174.26|171.66|174.26|171.66|171.27|168.67|0
1672946100000|2023-01-05 19:15:00|174.06|171.46|172.32|169.72|174.06|171.46|172.32|169.72|0
1672946400000|2023-01-05 19:20:00|172.13|169.53|172.99|170.39|173.48|170.88|172.13|169.53|0
1672946700000|2023-01-05 19:25:00|173.09|170.49|174.64|172.04|174.93|172.33|172.51|169.91|0
1672947000000|2023-01-05 19:30:00|174.54|171.94|173.86|171.26|174.54|171.94|173.28|170.68|0
1672947300000|2023-01-05 19:35:00|173.81|171.21|171.07|168.47|173.86|171.26|169.93|167.33|0
1672947600000|2023-01-05 19:40:00|170.88|168.28|171.26|168.66|171.55|168.95|170.21|167.61|0
1672947900000|2023-01-05 19:45:00|171.45|168.85|169.73|167.13|171.45|168.85|168.69|166.09|0
1672948200000|2023-01-05 19:50:00|169.83|167.23|169.63|167.03|170.49|167.89|169.35|166.75|0
1672948500000|2023-01-05 19:55:00|169.73|167.13|171.92|169.32|172.11|169.51|169.25|166.65|0
1672948800000|2023-01-05 20:00:00|172.11|169.51|173.17|170.57|173.85|171.25|172.11|169.51|0
1672949100000|2023-01-05 20:05:00|173.26|170.66|174.23|171.63|174.23|171.63|173.17|170.57|0
1672949400000|2023-01-05 20:10:00|174.13|171.53|174.81|172.21|175.49|172.89|174.13|171.53|0
1672949700000|2023-01-05 20:15:00|174.61|172.01|175.49|172.89|176.03|173.43|174.03|171.43|0
1672950000000|2023-01-05 20:20:00|175.88|173.28|176.17|173.57|176.46|173.86|175|172.4|0
1672950300000|2023-01-05 20:25:00|176.07|173.47|176.85|174.25|177.64|175.04|176.07|173.47|0
1672950600000|2023-01-05 20:30:00|176.95|174.35|177.14|174.54|178.42|175.82|176.75|174.15|0
1672950900000|2023-01-05 20:35:00|177.34|174.74|176.06|173.46|177.34|174.74|175.48|172.88|0
1672951200000|2023-01-05 20:40:00|176.16|173.56|177.43|174.83|178.22|175.62|175.96|173.36|0
1672951500000|2023-01-05 20:45:00|177.14|174.54|177.97|175.37|178.51|175.91|175.77|173.17|0
1672951800000|2023-01-05 20:50:00|178.61|176.01|178.99|176.39|179.1|176.5|177.41|174.81|0
1672952100000|2023-01-05 20:55:00|178.6|176|177.02|174.42|178.6|176|176.63|174.03|0
1672952400000|2023-01-05 21:00:00|177.12|174.52|176.43|173.83|177.51|174.91|175.94|173.34|0
1672952700000|2023-01-05 21:05:00|176.48|173.88|176.92|174.32|177.61|175.01|176.48|173.88|0
1672953000000|2023-01-05 21:10:00|177.01|174.41|176.82|174.22|177.41|174.81|176.52|173.92|0
1672953300000|2023-01-05 21:15:00|176.72|173.92|176.32|173.52|176.82|174.02|176.32|173.52|0
1672953600000|2023-01-05 21:20:00|176.23|173.43|175.83|173.03|176.42|173.62|175.83|173.03|0
1672953900000|2023-01-05 21:25:00|175.88|173.08|175.83|173.03|176.03|173.23|175.64|172.84|0
1672954200000|2023-01-05 21:30:00|175.73|172.93|175.83|173.03|175.93|173.13|175.44|172.64|0
1672954500000|2023-01-05 21:35:00|175.63|172.83|176.02|173.22|176.12|173.32|175.63|172.83|0
1672954800000|2023-01-05 21:40:00|175.92|173.12|175.63|172.83|176.02|173.22|175.63|172.83|0
1672955100000|2023-01-05 21:45:00|175.43|172.63|175.72|172.92|176.21|173.41|175.43|172.63|0
1672955400000|2023-01-05 21:50:00|175.77|172.97|175.92|173.12|175.92|173.12|175.63|172.83|0
1672955700000|2023-01-05 21:55:00|176.01|173.21|175.8|173|176.01|173.21|175.67|172.87|0
1672956000000|2023-01-05 22:00:00|175.94|173.14|176.01|173.21|176.01|173.21|175.91|173.11|0
1672956300000|2023-01-05 22:05:00|176.08|173.28|176.3|173.5|176.3|173.5|176.08|173.28|0
1672956600000|2023-01-05 22:10:00|176.27|173.47|176.14|173.34|176.3|173.5|176.11|173.31|0
1672956900000|2023-01-05 22:15:00|176.15|173.35|176.11|173.31|176.17|173.37|176.11|173.31|0
1672957200000|2023-01-05 22:20:00|176.07|173.27|176.02|173.22|176.08|173.28|176.01|173.21|0
1672957500000|2023-01-05 22:25:00|176.05|173.25|176.07|173.27|176.09|173.29|176.05|173.25|0
1672957800000|2023-01-05 22:30:00|176.06|173.26|176.04|173.24|176.06|173.26|176.04|173.24|0
1672958400000|2023-01-05 22:40:00|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1672958700000|2023-01-05 22:45:00|175.94|173.14|175.79|172.99|175.97|173.17|175.62|172.82|0
1672959000000|2023-01-05 22:50:00|175.86|173.06|175.99|173.19|175.99|173.19|175.86|173.06|0
1672959300000|2023-01-05 22:55:00|175.9|173.1|175.61|172.81|175.9|173.1|175.46|172.66|0
1672959600000|2023-01-05 23:00:00|175.25|172.45|175.3|172.5|175.79|172.99|174.96|172.16|0
1672959900000|2023-01-05 23:05:00|175.25|172.45|176.08|173.28|176.17|173.37|175.25|172.45|0
1672960200000|2023-01-05 23:10:00|175.98|173.18|175.29|172.49|176.08|173.28|175.1|172.3|0
1672960500000|2023-01-05 23:15:00|175.34|172.54|174.9|172.1|175.49|172.69|174.61|171.81|0
1672960800000|2023-01-05 23:20:00|175|172.2|175.29|172.49|175.39|172.59|174.71|171.91|0
1672961100000|2023-01-05 23:25:00|175.19|172.39|174.99|172.19|175.29|172.49|174.9|172.1|0
1672961400000|2023-01-05 23:30:00|175.09|172.29|174.89|172.09|175.19|172.39|174.7|171.9|0
1672961700000|2023-01-05 23:35:00|174.99|172.19|174.89|172.09|175.38|172.58|174.7|171.9|0
1672962000000|2023-01-05 23:40:00|174.99|172.19|174.6|171.8|175.04|172.24|174.5|171.7|0
1672962300000|2023-01-05 23:45:00|174.5|171.7|174.21|171.41|174.5|171.7|173.92|171.12|0
1672962600000|2023-01-05 23:50:00|174.11|171.31|174.3|171.5|174.59|171.79|174.11|171.31|0
1672962900000|2023-01-05 23:55:00|174.25|171.45|174.78|171.98|174.79|171.99|174.11|171.31|0
1672963200000|2023-01-06 00:00:00|174.4|171.6|174.3|171.5|174.69|171.89|173.91|171.11|0
1672963500000|2023-01-06 00:05:00|174.35|171.55|173.71|170.91|174.49|171.69|173.71|170.91|0
1672963800000|2023-01-06 00:10:00|173.62|170.82|174.39|171.59|174.78|171.98|173.52|170.72|0
1672964100000|2023-01-06 00:15:00|174.58|171.78|173.9|171.1|174.87|172.07|173.9|171.1|0
1672964400000|2023-01-06 00:20:00|173.8|171|174|171.2|174|171.2|173.66|170.86|0
1672964700000|2023-01-06 00:25:00|173.9|171.1|173.61|170.81|174.19|171.39|173.61|170.81|0
1672965000000|2023-01-06 00:30:00|173.51|170.71|173.31|170.51|173.61|170.81|173.12|170.32|0
1672965300000|2023-01-06 00:35:00|173.41|170.61|173.7|170.9|173.7|170.9|173.22|170.42|0
1672965600000|2023-01-06 00:40:00|173.6|170.8|173.65|170.85|173.89|171.09|173.5|170.7|0
1672965900000|2023-01-06 00:45:00|173.7|170.9|173.74|170.94|173.79|170.99|173.5|170.7|0
1672966200000|2023-01-06 00:50:00|173.69|170.89|173.69|170.89|173.79|170.99|173.59|170.79|0
1672966500000|2023-01-06 00:55:00|173.79|170.99|173.26|170.46|173.79|170.99|173.11|170.31|0
1672966800000|2023-01-06 01:00:00|173.21|170.41|172.72|169.92|173.21|170.41|172.72|169.92|0
1672967100000|2023-01-06 01:05:00|172.77|169.97|173.1|170.3|173.15|170.35|172.62|169.82|0
1672967400000|2023-01-06 01:10:00|173.15|170.35|172.81|170.01|173.2|170.4|172.52|169.72|0
1672967700000|2023-01-06 01:15:00|172.77|169.97|173.98|171.18|174.12|171.32|172.77|169.97|0
1672968000000|2023-01-06 01:20:00|173.93|171.13|173.83|171.03|174.41|171.61|173.83|171.03|0
1672968300000|2023-01-06 01:25:00|173.93|171.13|173.92|171.12|174.31|171.51|173.83|171.03|0
1672968600000|2023-01-06 01:30:00|173.88|171.08|173.05|170.25|173.88|171.08|172.96|170.16|0
1672968900000|2023-01-06 01:35:00|172.96|170.16|172.76|169.96|172.96|170.16|172.29|169.49|0
1672969200000|2023-01-06 01:40:00|172.86|170.06|172.19|169.39|172.86|170.06|171.99|169.19|0
1672969500000|2023-01-06 01:45:00|172.28|169.48|172.47|169.67|172.57|169.77|172.28|169.48|0
1672969800000|2023-01-06 01:50:00|172.57|169.77|172.76|169.96|172.76|169.96|172.18|169.38|0
1672970100000|2023-01-06 01:55:00|172.66|169.86|172.27|169.47|172.76|169.96|172.18|169.38|0
1672970400000|2023-01-06 02:00:00|172.18|169.38|171.7|168.9|172.18|169.38|171.7|168.9|0
1672970700000|2023-01-06 02:05:00|171.79|168.99|172.03|169.23|172.08|169.28|171.7|168.9|0
1672971000000|2023-01-06 02:10:00|171.98|169.18|172.27|169.47|172.36|169.56|171.98|169.18|0
1672971300000|2023-01-06 02:15:00|172.17|169.37|171.79|168.99|172.17|169.37|171.64|168.84|0
1672971600000|2023-01-06 02:20:00|171.88|169.08|171.88|169.08|172.31|169.51|171.88|169.08|0
1672971900000|2023-01-06 02:25:00|171.97|169.17|171.78|168.98|171.97|169.17|171.69|168.89|0
1672972200000|2023-01-06 02:30:00|171.74|168.94|172.07|169.27|172.07|169.27|171.68|168.88|0
1672972500000|2023-01-06 02:35:00|172.12|169.32|172.16|169.36|172.26|169.46|171.78|168.98|0
1672972800000|2023-01-06 02:40:00|172.21|169.41|172.25|169.45|172.5|169.7|172.21|169.41|0
1672973100000|2023-01-06 02:45:00|172.16|169.36|171.96|169.16|172.16|169.36|171.77|168.97|0
1672973400000|2023-01-06 02:50:00|172.06|169.26|172.15|169.35|172.54|169.74|172.06|169.26|0
1672973700000|2023-01-06 02:55:00|172.25|169.45|171.86|169.06|172.44|169.64|171.77|168.97|0
1672974000000|2023-01-06 03:00:00|171.96|169.16|171.19|168.39|172.15|169.35|171.1|168.3|0
1672974300000|2023-01-06 03:05:00|171.1|168.3|171.19|168.39|171.38|168.58|171.09|168.29|0
1672974600000|2023-01-06 03:10:00|171.14|168.34|171.38|168.58|171.38|168.58|171.09|168.29|0
1672974900000|2023-01-06 03:15:00|171.28|168.48|171.18|168.38|171.38|168.58|170.9|168.1|0
1672975200000|2023-01-06 03:20:00|171.28|168.48|171.37|168.57|171.37|168.57|171.18|168.38|0
1672975500000|2023-01-06 03:25:00|171.28|168.48|170.7|167.9|171.28|168.48|170.61|167.81|0
1672975800000|2023-01-06 03:30:00|170.61|167.81|170.89|168.09|170.94|168.14|170.23|167.43|0
1672976100000|2023-01-06 03:35:00|170.99|168.19|171.46|168.66|171.46|168.66|170.99|168.19|0
1672976400000|2023-01-06 03:40:00|171.37|168.57|171.46|168.66|171.46|168.66|171.17|168.37|0
1672976700000|2023-01-06 03:45:00|171.36|168.56|171.41|168.61|171.46|168.66|171.08|168.28|0
1672977000000|2023-01-06 03:50:00|171.36|168.56|170.98|168.18|171.41|168.61|170.98|168.18|0
1672977300000|2023-01-06 03:55:00|170.88|168.08|171.36|168.56|171.36|168.56|170.59|167.79|0
1672977600000|2023-01-06 04:00:00|171.12|168.32|170.88|168.08|171.16|168.36|170.78|167.98|0
1672977900000|2023-01-06 04:05:00|170.83|168.03|171.45|168.65|171.45|168.65|170.78|167.98|0
1672978200000|2023-01-06 04:10:00|171.54|168.74|171.44|168.64|171.54|168.74|171.35|168.55|0
1672978500000|2023-01-06 04:15:00|171.35|168.55|171.82|169.02|171.83|169.03|171.35|168.55|0
1672978800000|2023-01-06 04:20:00|171.73|168.93|171.25|168.45|171.82|169.02|171.25|168.45|0
1672979100000|2023-01-06 04:25:00|171.15|168.35|171.34|168.54|171.39|168.59|171.15|168.35|0
1672979400000|2023-01-06 04:30:00|171.3|168.5|170.96|168.16|171.3|168.5|170.96|168.16|0
1672979700000|2023-01-06 04:35:00|170.86|168.06|171.15|168.35|171.15|168.35|170.77|167.97|0
1672980000000|2023-01-06 04:40:00|171.05|168.25|171.05|168.25|171.14|168.34|171|168.2|0
1672980300000|2023-01-06 04:45:00|171.14|168.34|171.05|168.25|171.48|168.68|171.05|168.25|0
1672980600000|2023-01-06 04:50:00|171.14|168.34|170.85|168.05|171.33|168.53|170.76|167.96|0
1672980900000|2023-01-06 04:55:00|170.76|167.96|170.85|168.05|171.14|168.34|170.28|167.48|0
1672981200000|2023-01-06 05:00:00|170.9|168.1|171.32|168.52|171.32|168.52|170.75|167.95|0
1672981500000|2023-01-06 05:05:00|171.23|168.43|171.51|168.71|171.61|168.81|171.13|168.33|0
1672981800000|2023-01-06 05:10:00|171.56|168.76|171.66|168.86|171.8|169|171.32|168.52|0
1672982100000|2023-01-06 05:15:00|171.7|168.9|172.08|169.28|172.08|169.28|171.51|168.71|0
1672982400000|2023-01-06 05:20:00|171.99|169.19|172.18|169.38|172.27|169.47|171.89|169.09|0
1672982700000|2023-01-06 05:25:00|172.27|169.47|172.94|170.14|172.94|170.14|172.27|169.47|0
1672983000000|2023-01-06 05:30:00|172.85|170.05|173.04|170.24|173.52|170.72|172.85|170.05|0
1672983300000|2023-01-06 05:35:00|173.13|170.33|173.03|170.23|173.32|170.52|172.94|170.14|0
1672983600000|2023-01-06 05:40:00|172.94|170.14|173.13|170.33|173.32|170.52|172.74|169.94|0
1672983900000|2023-01-06 05:45:00|173.03|170.23|173.51|170.71|173.61|170.81|173.03|170.23|0
1672984200000|2023-01-06 05:50:00|173.41|170.61|173.6|170.8|173.61|170.81|173.32|170.52|0
1672984500000|2023-01-06 05:55:00|173.56|170.76|173.12|170.32|173.56|170.76|173.12|170.32|0
1672984800000|2023-01-06 06:00:00|173.02|170.22|172.93|170.13|173.22|170.42|172.64|169.84|0
1672985100000|2023-01-06 06:05:00|172.83|170.03|172.83|170.03|173.31|170.51|172.83|170.03|0
1672985400000|2023-01-06 06:10:00|172.92|170.12|172.34|169.54|172.92|170.12|172.34|169.54|0
1672985700000|2023-01-06 06:15:00|172.44|169.64|172.92|170.12|172.92|170.12|172.44|169.64|0
1672986000000|2023-01-06 06:20:00|173.01|170.21|173.2|170.4|173.2|170.4|172.72|169.92|0
1672986300000|2023-01-06 06:25:00|173.11|170.31|173.88|171.08|173.88|171.08|173.11|170.31|0
1672986600000|2023-01-06 06:30:00|173.78|170.98|173.59|170.79|173.88|171.08|173.3|170.5|0
1672986900000|2023-01-06 06:35:00|173.64|170.84|173.39|170.59|173.68|170.88|173.25|170.45|0
1672987200000|2023-01-06 06:40:00|173.29|170.49|173|170.2|173.29|170.49|172.91|170.11|0
1672987500000|2023-01-06 06:45:00|172.91|170.11|173|170.2|173.1|170.3|172.9|170.1|0
1672987800000|2023-01-06 06:50:00|173.1|170.3|173.09|170.29|173.1|170.3|172.9|170.1|0
1672988100000|2023-01-06 06:55:00|173.19|170.39|173.28|170.48|173.57|170.77|173|170.2|0
1672988400000|2023-01-06 07:00:00|173.19|170.39|171.94|169.14|173.28|170.48|171.84|169.04|0
1672988700000|2023-01-06 07:05:00|172.03|169.23|172.32|169.52|172.32|169.52|171.74|168.94|0
1672989000000|2023-01-06 07:10:00|172.22|169.42|172.37|169.57|172.6|169.8|171.89|169.09|0
1672989300000|2023-01-06 07:15:00|172.41|169.61|173.27|170.47|173.32|170.52|172.32|169.52|0
1672989600000|2023-01-06 07:20:00|173.37|170.57|174.72|171.92|174.87|172.07|173.37|170.57|0
1672989900000|2023-01-06 07:25:00|174.62|171.82|175.2|172.4|175.2|172.4|174.53|171.73|0
1672990200000|2023-01-06 07:30:00|175.16|172.36|174.72|171.92|175.3|172.5|174.62|171.82|0
1672990500000|2023-01-06 07:35:00|174.62|171.82|175.3|172.5|175.39|172.59|174.62|171.82|0
1672990800000|2023-01-06 07:40:00|175.39|172.59|175.98|173.18|175.98|173.18|175.39|172.59|0
1672991100000|2023-01-06 07:45:00|175.88|173.08|175.97|173.17|176.07|173.27|175.49|172.69|0
1672991400000|2023-01-06 07:50:00|175.93|173.13|175.87|173.07|176.07|173.27|175.39|172.59|0
1672991700000|2023-01-06 07:55:00|176.07|173.27|176.65|173.85|176.85|174.05|176.07|173.27|0
1672992000000|2023-01-06 08:00:00|176.55|173.75|176.26|173.46|176.75|173.95|175.19|172.39|0
1672992300000|2023-01-06 08:05:00|176.21|173.66|176.94|174.34|177.23|174.63|176.06|173.46|0
1672992600000|2023-01-06 08:10:00|177.14|174.54|176.79|174.19|177.53|174.93|176.64|174.04|0
1672992900000|2023-01-06 08:15:00|176.74|174.14|175.18|172.58|177.23|174.63|174.89|172.29|0
1672993200000|2023-01-06 08:20:00|175.08|172.48|175.95|173.35|176.35|173.75|174.98|172.38|0
1672993500000|2023-01-06 08:25:00|175.91|173.31|175.76|173.16|176.05|173.45|175.37|172.77|0
1672993800000|2023-01-06 08:30:00|175.71|173.11|176.14|173.54|176.54|173.94|175.17|172.57|0
1672994100000|2023-01-06 08:35:00|176.05|173.45|174.97|172.37|176.05|173.45|174.97|172.37|0
1672994400000|2023-01-06 08:40:00|175.07|172.47|175.8|173.2|176.34|173.74|174.97|172.37|0
1672994700000|2023-01-06 08:45:00|175.75|173.15|176.04|173.44|176.14|173.54|175.55|172.95|0
1672995000000|2023-01-06 08:50:00|175.99|173.39|175.6|173|176.14|173.54|175.45|172.85|0
1672995300000|2023-01-06 08:55:00|175.7|173.1|175.35|172.75|175.74|173.14|175.16|172.56|0
1672995600000|2023-01-06 09:00:00|175.45|172.85|176.33|173.73|176.62|174.02|175.35|172.75|0
1672995900000|2023-01-06 09:05:00|176.42|173.82|177.01|174.41|177.55|174.95|176.13|173.53|0
1672996200000|2023-01-06 09:10:00|177.11|174.51|178.28|175.68|178.38|175.78|177.01|174.41|0
1672996500000|2023-01-06 09:15:00|178.38|175.78|177.4|174.8|178.38|175.78|177.2|174.6|0
1672996800000|2023-01-06 09:20:00|177.59|174.99|178.18|175.58|179.17|176.57|177.59|174.99|0
1672997100000|2023-01-06 09:25:00|178.28|175.68|178.57|175.97|178.67|176.07|178.18|175.58|0
1672997400000|2023-01-06 09:30:00|178.62|176.02|178.87|176.27|179.26|176.66|178.47|175.87|0
1672997700000|2023-01-06 09:35:00|178.96|176.36|179.06|176.46|179.66|177.06|178.96|176.36|0
1672998000000|2023-01-06 09:40:00|179.16|176.56|178.17|175.57|179.46|176.86|177.58|174.98|0
1672998300000|2023-01-06 09:45:00|178.07|175.47|177.87|175.27|178.47|175.87|177.77|175.17|0
1672998600000|2023-01-06 09:50:00|177.77|175.17|177.53|174.93|178.27|175.67|177.48|174.88|0
1672998900000|2023-01-06 09:55:00|177.48|174.88|177.47|174.87|177.97|175.37|177.28|174.68|0
1672999200000|2023-01-06 10:00:00|177.57|174.97|177.87|175.27|178.75|176.15|177.57|174.97|0
1672999500000|2023-01-06 10:05:00|177.77|175.17|177.91|175.31|178.26|175.66|177.57|174.97|0
1672999800000|2023-01-06 10:10:00|177.96|175.36|176.78|174.18|177.96|175.36|176.68|174.08|0
1673000100000|2023-01-06 10:15:00|176.88|174.28|176.09|173.49|176.98|174.38|175.8|173.2|0
1673000400000|2023-01-06 10:20:00|176.19|173.59|176.68|174.08|176.87|174.27|176|173.4|0
1673000700000|2023-01-06 10:25:00|176.78|174.18|177.26|174.66|177.26|174.66|176.48|173.88|0
1673001000000|2023-01-06 10:30:00|177.36|174.76|177.07|174.47|177.36|174.76|176.77|174.17|0
1673001300000|2023-01-06 10:35:00|177.16|174.56|176.53|173.93|177.36|174.76|176.48|173.88|0
1673001600000|2023-01-06 10:40:00|176.57|173.97|176.18|173.58|176.62|174.02|175.79|173.19|0
1673001900000|2023-01-06 10:45:00|176.23|173.63|176.28|173.68|176.77|174.17|176.08|173.48|0
1673002200000|2023-01-06 10:50:00|176.18|173.58|176.86|174.26|177.25|174.65|175.98|173.38|0
1673002500000|2023-01-06 10:55:00|176.96|174.36|178.04|175.44|178.13|175.53|176.96|174.36|0
1673002800000|2023-01-06 11:00:00|177.94|175.34|177.05|174.45|178.23|175.63|177.05|174.45|0
1673003100000|2023-01-06 11:05:00|177.15|174.55|176.56|173.96|177.25|174.65|176.36|173.76|0
1673003400000|2023-01-06 11:10:00|176.36|173.76|176.46|173.86|176.46|173.86|175.87|173.27|0
1673003700000|2023-01-06 11:15:00|176.41|173.81|175.97|173.37|176.41|173.81|175.68|173.08|0
1673004000000|2023-01-06 11:20:00|175.92|173.32|175.67|173.07|175.92|173.32|175.38|172.78|0
1673004300000|2023-01-06 11:25:00|175.43|172.83|176.26|173.66|176.55|173.95|175.43|172.83|0
1673004600000|2023-01-06 11:30:00|176.16|173.56|176.55|173.95|176.74|174.14|175.77|173.17|0
1673004900000|2023-01-06 11:35:00|176.45|173.85|177.72|175.12|178.12|175.52|176.45|173.85|0
1673005200000|2023-01-06 11:40:00|177.62|175.02|177.62|175.02|178.36|175.76|177.43|174.83|0
1673005500000|2023-01-06 11:45:00|177.52|174.92|177.32|174.72|177.91|175.31|177.18|174.58|0
1673005800000|2023-01-06 11:50:00|177.28|174.68|176.98|174.38|177.37|174.77|176.83|174.23|0
1673006100000|2023-01-06 11:55:00|176.93|174.33|177.22|174.62|177.32|174.72|176.83|174.23|0
1673006400000|2023-01-06 12:00:00|177.02|174.42|177.71|175.11|177.81|175.21|177.02|174.42|0
1673006700000|2023-01-06 12:05:00|177.66|175.06|177.71|175.11|178.1|175.5|177.41|174.81|0
1673007000000|2023-01-06 12:10:00|177.81|175.21|177.95|175.35|178.3|175.7|177.56|174.96|0
1673007300000|2023-01-06 12:15:00|177.9|175.3|177.7|175.1|178.39|175.79|177.51|174.91|0
1673007600000|2023-01-06 12:20:00|177.6|175|177.11|174.51|177.8|175.2|177.11|174.51|0
1673007900000|2023-01-06 12:25:00|177.06|174.46|177.4|174.8|177.5|174.9|176.72|174.12|0
1673008200000|2023-01-06 12:30:00|177.3|174.7|177.2|174.6|177.5|174.9|176.72|174.12|0
1673008500000|2023-01-06 12:35:00|177.25|174.65|177.99|175.39|178.19|175.59|177.11|174.51|0
1673008800000|2023-01-06 12:40:00|177.89|175.29|178.29|175.69|179.07|176.47|176.66|174.06|0
1673009100000|2023-01-06 12:45:00|178.34|175.74|177.94|175.34|178.39|175.79|177.45|174.85|0
1673009400000|2023-01-06 12:50:00|177.84|175.24|176.52|173.92|177.94|175.34|176.47|173.87|0
1673009700000|2023-01-06 12:55:00|176.47|173.87|177.84|175.24|177.84|175.24|176.47|173.87|0
1673010000000|2023-01-06 13:00:00|177.74|175.14|178.92|176.32|179.02|176.42|177.74|175.14|0
1673010300000|2023-01-06 13:05:00|178.82|176.22|177.89|175.29|179.02|176.42|177.89|175.29|0
1673010600000|2023-01-06 13:10:00|177.83|175.23|178.03|175.43|178.23|175.63|177.24|174.64|0
1673010900000|2023-01-06 13:15:00|178.13|175.53|181|178.4|181|178.4|177.93|175.33|0
1673011200000|2023-01-06 13:20:00|180.9|178.3|179.66|177.06|181.1|178.5|179.21|176.61|0
1673011500000|2023-01-06 13:25:00|179.71|177.11|179.21|176.61|180.05|177.45|177.98|175.38|0
1673011800000|2023-01-06 13:30:00|179.66|177.06|170.72|168.12|179.66|177.06|163.51|160.91|0
1673012100000|2023-01-06 13:35:00|170.24|167.64|170.58|167.98|172.84|170.24|168.81|166.21|0
1673012400000|2023-01-06 13:40:00|170.53|167.93|166.25|163.65|170.53|167.93|165.22|162.62|0
1673012700000|2023-01-06 13:45:00|166.21|163.61|163.36|160.76|166.21|163.61|161.84|159.24|0
1673013000000|2023-01-06 13:50:00|163.17|160.57|158.95|156.35|163.36|160.76|156.95|154.35|0
1673013300000|2023-01-06 13:55:00|158.72|156.12|157.94|155.34|160.78|158.18|157.49|154.89|0
1673013600000|2023-01-06 14:00:00|157.85|155.25|158.85|156.25|160.09|157.49|157.4|154.8|0
1673013900000|2023-01-06 14:05:00|158.81|156.21|163.63|161.03|164.09|161.49|158.48|155.88|0
1673014200000|2023-01-06 14:10:00|163.04|160.44|162.21|159.61|163.88|161.28|162.03|159.43|0
1673014500000|2023-01-06 14:15:00|162.12|159.52|163.88|161.28|163.97|161.37|161.75|159.15|0
1673014800000|2023-01-06 14:20:00|163.97|161.37|163.97|161.37|165.09|162.49|163.87|161.27|0
1673015100000|2023-01-06 14:25:00|164.34|161.74|163.5|160.9|164.34|161.74|162.57|159.97|0
1673015400000|2023-01-06 14:30:00|163.04|160.44|160.09|157.49|166.49|163.89|160|157.4|0
1673015700000|2023-01-06 14:35:00|159.91|157.31|168.57|165.97|169.42|166.82|158.63|156.03|0
1673016000000|2023-01-06 14:40:00|168.38|165.78|173.08|170.48|173.66|171.06|167.71|165.11|0
1673016300000|2023-01-06 14:45:00|172.88|170.28|172.05|169.45|175.81|173.21|170.67|168.07|0
1673016600000|2023-01-06 14:50:00|171.95|169.35|168.38|165.78|172.53|169.93|168.29|165.69|0
1673016900000|2023-01-06 14:55:00|168.57|165.97|169.29|166.69|170.01|167.41|166.58|163.98|0
1673017200000|2023-01-06 15:00:00|165.49|162.89|165.77|163.17|167.43|164.83|161.42|158.82|0
1673017500000|2023-01-06 15:05:00|166.57|163.97|161.42|158.82|166.57|163.97|159.67|157.07|0
1673017800000|2023-01-06 15:10:00|161.14|158.54|161.62|159.02|164.08|161.48|158.58|155.98|0
1673018100000|2023-01-06 15:15:00|161.06|158.46|157.85|155.25|161.06|158.46|156.76|154.16|0
1673018400000|2023-01-06 15:20:00|157.75|155.15|158.57|155.97|160.23|157.63|157.3|154.7|0
1673018700000|2023-01-06 15:25:00|158.39|155.79|160.5|157.9|161.61|159.01|158.3|155.7|0
1673019000000|2023-01-06 15:30:00|160.13|157.53|157.75|155.15|160.5|157.9|157.48|154.88|0
1673019300000|2023-01-06 15:35:00|157.66|155.06|154.41|151.81|158.11|155.51|154.05|151.45|0
1673019600000|2023-01-06 15:40:00|154.27|151.67|155.48|152.88|155.66|153.06|152.8|150.2|0
1673019900000|2023-01-06 15:45:00|155.57|152.97|152.09|149.49|155.57|152.97|152|149.4|0
1673020200000|2023-01-06 15:50:00|152|149.4|152|149.4|152.71|150.11|151.65|149.05|0
1673020500000|2023-01-06 15:55:00|152.17|149.57|151.99|149.39|153.15|150.55|150.94|148.34|0
1673020800000|2023-01-06 16:00:00|151.91|149.31|152.46|149.86|154.09|151.49|151.02|148.42|0
1673021100000|2023-01-06 16:05:00|152.28|149.68|152.15|149.55|152.94|150.34|150.62|148.02|0
1673021400000|2023-01-06 16:10:00|152.06|149.46|154.09|151.49|154.09|151.49|151.89|149.29|0
1673021700000|2023-01-06 16:15:00|153.82|151.22|153.91|151.31|154.71|152.11|153.03|150.43|0
1673022000000|2023-01-06 16:20:00|153.99|151.39|152.05|149.45|154.08|151.48|152.05|149.45|0
1673022300000|2023-01-06 16:25:00|151.97|149.37|153.81|151.21|154.43|151.83|151.97|149.37|0
1673022600000|2023-01-06 16:30:00|153.46|150.86|152.8|150.2|154.97|152.37|152.75|150.15|0
1673022900000|2023-01-06 16:35:00|152.75|150.15|152.14|149.54|153.28|150.68|152.05|149.45|0
1673023200000|2023-01-06 16:40:00|152.22|149.62|153.19|150.59|153.63|151.03|151.96|149.36|0
1673023500000|2023-01-06 16:45:00|153.1|150.5|151.87|149.27|153.36|150.76|151.43|148.83|0
1673023800000|2023-01-06 16:50:00|151.96|149.36|149.77|147.17|151.96|149.36|149|146.4|0
1673024100000|2023-01-06 16:55:00|149.69|147.09|150.73|148.13|150.73|148.13|149|146.4|0
1673024400000|2023-01-06 17:00:00|150.55|147.95|150.08|147.48|150.55|147.95|149.69|147.09|0
1673024700000|2023-01-06 17:05:00|150.03|147.43|150.38|147.78|150.55|147.95|149.68|147.08|0
1673025000000|2023-01-06 17:10:00|150.46|147.86|151.51|148.91|151.68|149.08|149.68|147.08|0
1673025300000|2023-01-06 17:15:00|151.42|148.82|150.98|148.38|152.21|149.61|150.63|148.03|0
1673025600000|2023-01-06 17:20:00|150.89|148.29|153.35|150.75|153.52|150.92|150.81|148.21|0
1673025900000|2023-01-06 17:25:00|153.43|150.83|152.99|150.39|153.43|150.83|152.46|149.86|0
1673026200000|2023-01-06 17:30:00|152.9|150.3|153.43|150.83|153.43|150.83|151.94|149.34|0
1673026500000|2023-01-06 17:35:00|153.34|150.74|152.72|150.12|154.05|151.45|152.72|150.12|0
1673026800000|2023-01-06 17:40:00|152.63|150.03|152.15|149.55|154.05|151.45|152.06|149.46|0
1673027100000|2023-01-06 17:45:00|152.06|149.46|151.44|148.84|152.24|149.64|151|148.4|0
1673027400000|2023-01-06 17:50:00|151.36|148.76|152.23|149.63|152.59|149.99|151.18|148.58|0
1673027700000|2023-01-06 17:55:00|152.15|149.55|151.88|149.28|153.29|150.69|151.88|149.28|0
1673028000000|2023-01-06 18:00:00|152.05|149.45|152.14|149.54|152.76|150.16|151.26|148.66|0
1673028300000|2023-01-06 18:05:00|151.96|149.36|151.26|148.66|152.05|149.45|150.56|147.96|0
1673028600000|2023-01-06 18:10:00|151.35|148.75|150.55|147.95|151.78|149.18|150.21|147.61|0
1673028900000|2023-01-06 18:15:00|150.64|148.04|150.99|148.39|151.43|148.83|150.2|147.6|0
1673029200000|2023-01-06 18:20:00|150.9|148.3|150.55|147.95|151.25|148.65|150.29|147.69|0
1673029500000|2023-01-06 18:25:00|150.46|147.86|149.59|146.99|150.64|148.04|149.24|146.64|0
1673029800000|2023-01-06 18:30:00|149.5|146.9|148.37|145.77|149.67|147.07|148.37|145.77|0
1673030100000|2023-01-06 18:35:00|148.46|145.86|148.53|145.93|149.79|147.19|148.46|145.86|0
1673030400000|2023-01-06 18:40:00|148.45|145.85|148.79|146.19|148.96|146.36|147.5|144.9|0
1673030700000|2023-01-06 18:45:00|148.7|146.1|148.53|145.93|149.22|146.62|148.36|145.76|0
1673031000000|2023-01-06 18:50:00|148.61|146.01|148.78|146.18|149.39|146.79|148.61|146.01|0
1673031300000|2023-01-06 18:55:00|148.87|146.27|147.83|145.23|148.87|146.27|147.57|144.97|0
1673031600000|2023-01-06 19:00:00|147.66|145.06|146.89|144.29|147.75|145.15|146.71|144.11|0
1673031900000|2023-01-06 19:05:00|146.97|144.37|146.54|143.94|147.57|144.97|146.54|143.94|0
1673032200000|2023-01-06 19:10:00|146.37|143.77|145.17|142.57|146.71|144.11|144.75|142.15|0
1673032500000|2023-01-06 19:15:00|145.26|142.66|144.41|141.81|145.26|142.66|144.33|141.73|0
1673032800000|2023-01-06 19:20:00|144.33|141.73|143.23|140.63|144.41|141.81|143.14|140.54|0
1673033100000|2023-01-06 19:25:00|143.06|140.46|145.56|142.96|145.81|143.21|143.06|140.46|0
1673033400000|2023-01-06 19:30:00|145.47|142.87|144.92|142.32|145.73|143.13|144.54|141.94|0
1673033700000|2023-01-06 19:35:00|144.96|142.36|143.87|141.27|145.3|142.7|143.53|140.93|0
1673034000000|2023-01-06 19:40:00|143.78|141.18|143.61|141.01|144.62|142.02|143.45|140.85|0
1673034300000|2023-01-06 19:45:00|143.7|141.1|143.78|141.18|145.13|142.53|143.7|141.1|0
1673034600000|2023-01-06 19:50:00|143.86|141.26|142.36|139.76|144.12|141.52|142.36|139.76|0
1673034900000|2023-01-06 19:55:00|142.44|139.84|142.94|140.34|143.02|140.42|142.11|139.51|0
1673035200000|2023-01-06 20:00:00|142.86|140.26|141.19|138.59|142.94|140.34|140.7|138.1|0
1673035500000|2023-01-06 20:05:00|141.28|138.68|141.03|138.43|141.69|139.09|140.86|138.26|0
1673035800000|2023-01-06 20:10:00|140.9|138.3|141.19|138.59|142.18|139.58|140.78|138.18|0
1673036100000|2023-01-06 20:15:00|141.11|138.51|142.18|139.58|142.51|139.91|140.53|137.93|0
1673036400000|2023-01-06 20:20:00|142.1|139.5|142.68|140.08|143.85|141.25|142.1|139.5|0
1673036700000|2023-01-06 20:25:00|142.59|139.99|143.51|140.91|143.68|141.08|142.59|139.99|0
1673037000000|2023-01-06 20:30:00|143.43|140.83|142.34|139.74|143.43|140.83|141.59|138.99|0
1673037300000|2023-01-06 20:35:00|142.26|139.66|142.17|139.57|143.17|140.57|142.01|139.41|0
1673037600000|2023-01-06 20:40:00|142.25|139.65|141.75|139.15|142.34|139.74|141.51|138.91|0
1673037900000|2023-01-06 20:45:00|141.84|139.24|142.83|140.23|142.83|140.23|141.17|138.57|0
1673038200000|2023-01-06 20:50:00|143.08|140.48|143.21|140.61|144.84|142.24|143.08|140.48|0
1673038500000|2023-01-06 20:55:00|142.54|139.94|143.63|141.03|144.31|141.71|142.38|139.78|0
1673038800000|2023-01-06 21:00:00|143.71|141.11|144.98|142.38|144.98|142.38|142.96|140.36|0
1673039100000|2023-01-06 21:05:00|144.89|142.29|144.05|141.45|144.89|142.29|143.71|141.11|0
1673039400000|2023-01-06 21:10:00|144.09|141.49|144.38|141.78|144.55|141.95|143.88|141.28|0
1673227500000|2023-01-09 01:25:00|140.05|137.25|140.21|137.41|140.34|137.54|140.05|137.25|0
1673227800000|2023-01-09 01:30:00|140.29|137.49|140.71|137.91|140.79|137.99|139.96|137.16|0
1673228100000|2023-01-09 01:35:00|140.79|137.99|140.7|137.9|140.79|137.99|140.12|137.32|0
1673228400000|2023-01-09 01:40:00|140.79|137.99|140.37|137.57|140.79|137.99|140.21|137.41|0
1673228700000|2023-01-09 01:45:00|140.33|137.53|140.12|137.32|140.62|137.82|140.12|137.32|0
1673229000000|2023-01-09 01:50:00|140.16|137.36|140.33|137.53|140.45|137.65|139.95|137.15|0
1673229300000|2023-01-09 01:55:00|140.37|137.57|140.61|137.81|140.7|137.9|140.28|137.48|0
1673229600000|2023-01-09 02:00:00|140.57|137.77|140.61|137.81|140.78|137.98|140.28|137.48|0
1673229900000|2023-01-09 02:05:00|140.57|137.77|140.36|137.56|140.61|137.81|140.11|137.31|0
1673230200000|2023-01-09 02:10:00|140.28|137.48|140.02|137.22|140.36|137.56|140.02|137.22|0
1673230500000|2023-01-09 02:15:00|139.94|137.14|140.19|137.39|140.19|137.39|139.86|137.06|0
1673230800000|2023-01-09 02:20:00|140.23|137.43|139.94|137.14|140.27|137.47|139.85|137.05|0
1673231100000|2023-01-09 02:25:00|140.02|137.22|140.1|137.3|140.19|137.39|139.94|137.14|0
1673231400000|2023-01-09 02:30:00|140.02|137.22|139.85|137.05|140.39|137.59|139.85|137.05|0
1673231700000|2023-01-09 02:35:00|139.93|137.13|139.38|136.58|139.93|137.13|139.05|136.25|0
1673232000000|2023-01-09 02:40:00|139.29|136.49|139.46|136.66|139.46|136.66|139.29|136.49|0
1673232300000|2023-01-09 02:45:00|139.42|136.62|139.33|136.53|139.62|136.82|139.21|136.41|0
1673232600000|2023-01-09 02:50:00|139.29|136.49|139.12|136.32|139.29|136.49|139.12|136.32|0
1673232900000|2023-01-09 02:55:00|139.08|136.28|139.2|136.4|139.37|136.57|139.04|136.24|0
1673233200000|2023-01-09 03:00:00|139.24|136.44|139.2|136.4|139.28|136.48|139.12|136.32|0
1673233500000|2023-01-09 03:05:00|139.24|136.44|139.61|136.81|139.61|136.81|139.24|136.44|0
1673233800000|2023-01-09 03:10:00|139.65|136.85|139.44|136.64|139.77|136.97|139.4|136.6|0
1673234100000|2023-01-09 03:15:00|139.36|136.56|139.44|136.64|139.52|136.72|139.36|136.56|0
1673234400000|2023-01-09 03:20:00|139.52|136.72|139.44|136.64|139.77|136.97|139.36|136.56|0
1673234700000|2023-01-09 03:25:00|139.4|136.6|139.35|136.55|139.4|136.6|139.19|136.39|0
1673235000000|2023-01-09 03:30:00|139.31|136.51|139.43|136.63|139.52|136.72|139.27|136.47|0
1673235300000|2023-01-09 03:35:00|139.51|136.71|139.35|136.55|139.6|136.8|139.27|136.47|0
1673235600000|2023-01-09 03:40:00|139.39|136.59|139.26|136.46|139.43|136.63|139.26|136.46|0
1673235900000|2023-01-09 03:45:00|139.22|136.42|139.18|136.38|139.26|136.46|139.1|136.3|0
1673236200000|2023-01-09 03:50:00|139.22|136.42|139.09|136.29|139.3|136.5|139.09|136.29|0
1673236500000|2023-01-09 03:55:00|139.18|136.38|139.3|136.5|139.34|136.54|139.18|136.38|0
1673236800000|2023-01-09 04:00:00|139.34|136.54|139.34|136.54|139.34|136.54|139.17|136.37|0
1673237100000|2023-01-09 04:05:00|139.33|136.53|139.25|136.45|139.38|136.58|139.25|136.45|0
1673237400000|2023-01-09 04:10:00|139.29|136.49|139.08|136.28|139.33|136.53|139.08|136.28|0
1673237700000|2023-01-09 04:15:00|139.13|136.33|139.25|136.45|139.25|136.45|139.08|136.28|0
1673238000000|2023-01-09 04:20:00|139.29|136.49|139.08|136.28|139.33|136.53|139.08|136.28|0
1673238300000|2023-01-09 04:25:00|139.04|136.24|138.34|135.54|139.08|136.28|138.34|135.54|0
1673238600000|2023-01-09 04:30:00|138.42|135.62|138.13|135.33|138.58|135.78|137.92|135.12|0
1673238900000|2023-01-09 04:35:00|138.09|135.29|138|135.2|138.42|135.62|138|135.2|0
1673239200000|2023-01-09 04:40:00|138.17|135.37|137.26|134.46|138.21|135.41|137.18|134.38|0
1673239500000|2023-01-09 04:45:00|137.18|134.38|137.1|134.3|137.26|134.46|137.02|134.22|0
1673239800000|2023-01-09 04:50:00|137.02|134.22|137.26|134.46|137.34|134.54|137.02|134.22|0
1673240100000|2023-01-09 04:55:00|137.59|134.79|137.34|134.54|137.67|134.87|137.34|134.54|0
1673240400000|2023-01-09 05:00:00|137.26|134.46|137.5|134.7|137.54|134.74|137.26|134.46|0
1673240700000|2023-01-09 05:05:00|137.42|134.62|137.66|134.86|137.66|134.86|137.34|134.54|0
1673241000000|2023-01-09 05:10:00|137.58|134.78|137.82|135.02|137.82|135.02|137.33|134.53|0
1673241300000|2023-01-09 05:15:00|137.74|134.94|138.07|135.27|138.15|135.35|137.66|134.86|0
1673241600000|2023-01-09 05:20:00|138.11|135.31|137.74|134.94|138.15|135.35|137.66|134.86|0
1673241900000|2023-01-09 05:25:00|137.65|134.85|137.57|134.77|137.7|134.9|137.25|134.45|0
1673242200000|2023-01-09 05:30:00|137.49|134.69|137.57|134.77|138.06|135.26|137.41|134.61|0
1673242500000|2023-01-09 05:35:00|137.49|134.69|137.98|135.18|138.06|135.26|137.32|134.52|0
1673242800000|2023-01-09 05:40:00|137.94|135.14|137.73|134.93|138.14|135.34|137.73|134.93|0
1673243100000|2023-01-09 05:45:00|137.65|134.85|137.93|135.13|138.05|135.25|137.65|134.85|0
1673243400000|2023-01-09 05:50:00|137.89|135.09|137.56|134.76|138.05|135.25|137.56|134.76|0
1673243700000|2023-01-09 05:55:00|137.48|134.68|137.8|135|137.8|135|137.48|134.68|0
1673244000000|2023-01-09 06:00:00|137.72|134.92|137.88|135.08|138.05|135.25|137.68|134.88|0
1673244300000|2023-01-09 06:05:00|137.96|135.16|137.96|135.16|138.21|135.41|137.88|135.08|0
1673244600000|2023-01-09 06:10:00|138.04|135.24|138.29|135.49|138.45|135.65|138.04|135.24|0
1673244900000|2023-01-09 06:15:00|138.37|135.57|137.71|134.91|138.37|135.57|137.59|134.79|0
1673245200000|2023-01-09 06:20:00|137.79|134.99|137.87|135.07|138.04|135.24|137.79|134.99|0
1673245500000|2023-01-09 06:25:00|137.79|134.99|137.87|135.07|137.92|135.12|137.71|134.91|0
1673245800000|2023-01-09 06:30:00|138.12|135.32|138.36|135.56|138.57|135.77|138.12|135.32|0
1673246100000|2023-01-09 06:35:00|138.4|135.6|138.03|135.23|138.44|135.64|138.03|135.23|0
1673246400000|2023-01-09 06:40:00|138.11|135.31|138.11|135.31|138.15|135.35|137.95|135.15|0
1673246700000|2023-01-09 06:45:00|138.19|135.39|138.19|135.39|138.27|135.47|138.11|135.31|0
1673247000000|2023-01-09 06:50:00|138.11|135.31|138.27|135.47|138.43|135.63|138.11|135.31|0
1673247300000|2023-01-09 06:55:00|138.31|135.51|138.27|135.47|138.35|135.55|137.94|135.14|0
1673247600000|2023-01-09 07:00:00|138.35|135.55|139.17|136.37|139.17|136.37|138.27|135.47|0
1673247900000|2023-01-09 07:05:00|139.25|136.45|138.84|136.04|139.42|136.62|138.76|135.96|0
1673248200000|2023-01-09 07:10:00|139|136.2|140.06|137.26|140.22|137.42|138.75|135.95|0
1673248500000|2023-01-09 07:15:00|140.1|137.3|139.89|137.09|140.14|137.34|139.73|136.93|0
1673248800000|2023-01-09 07:20:00|139.81|137.01|140.14|137.34|140.3|137.5|139.4|136.6|0
1673249100000|2023-01-09 07:25:00|140.3|137.5|140.75|137.95|140.79|137.99|139.77|136.97|0
1673249400000|2023-01-09 07:30:00|140.79|137.99|140.88|138.08|141.21|138.41|140.3|137.5|0
1673249700000|2023-01-09 07:35:00|140.96|138.16|141.79|138.99|141.87|139.07|140.87|138.07|0
1673250000000|2023-01-09 07:40:00|141.7|138.9|141.62|138.82|142.2|139.4|141.54|138.74|0
1673250300000|2023-01-09 07:45:00|141.7|138.9|142.2|139.4|142.28|139.48|141.62|138.82|0
1673250600000|2023-01-09 07:50:00|142.16|139.36|142.03|139.23|142.28|139.48|141.95|139.15|0
1673250900000|2023-01-09 07:55:00|142.07|139.27|142.11|139.31|142.61|139.81|141.86|139.06|0
1673251200000|2023-01-09 08:00:00|142.28|139.48|142.11|139.31|143.03|140.23|141.86|139.06|0
1673251500000|2023-01-09 08:05:00|141.92|139.32|141.88|139.28|142.59|139.99|141.59|138.99|0
1673251800000|2023-01-09 08:10:00|141.84|139.24|142|139.4|142.26|139.66|141.26|138.66|0
1673252100000|2023-01-09 08:15:00|141.92|139.32|141.67|139.07|142.34|139.74|141.25|138.65|0
1673252400000|2023-01-09 08:20:00|141.54|138.94|141.17|138.57|141.67|139.07|141|138.4|0
1673252700000|2023-01-09 08:25:00|141.25|138.65|141.08|138.48|141.83|139.23|140.92|138.32|0
1673253000000|2023-01-09 08:30:00|141.04|138.44|142.08|139.48|142.2|139.6|140.75|138.15|0
1673253300000|2023-01-09 08:35:00|141.99|139.39|142.24|139.64|142.49|139.89|141.74|139.14|0
1673253600000|2023-01-09 08:40:00|142.2|139.6|141.49|138.89|142.83|140.23|141.49|138.89|0
1673253900000|2023-01-09 08:45:00|141.41|138.81|141.36|138.76|141.99|139.39|140.99|138.39|0
1673254200000|2023-01-09 08:50:00|141.4|138.8|141.57|138.97|142.07|139.47|141.32|138.72|0
1673254500000|2023-01-09 08:55:00|141.65|139.05|141.9|139.3|141.9|139.3|141.36|138.76|0
1673254800000|2023-01-09 09:00:00|141.98|139.38|140.61|138.01|142.07|139.47|140.48|137.88|0
1673255100000|2023-01-09 09:05:00|140.57|137.97|140.98|138.38|140.98|138.38|140.15|137.55|0
1673255400000|2023-01-09 09:10:00|140.86|138.26|141.07|138.47|141.19|138.59|140.03|137.43|0
1673255700000|2023-01-09 09:15:00|140.94|138.34|140.28|137.68|141.27|138.67|140.03|137.43|0
1673256000000|2023-01-09 09:20:00|140.36|137.76|139.62|137.02|140.36|137.76|139.62|137.02|0
1673256300000|2023-01-09 09:25:00|139.7|137.1|139.78|137.18|140.19|137.59|138.96|136.36|0
1673256600000|2023-01-09 09:30:00|139.7|137.1|139.53|136.93|140.11|137.51|139.21|136.61|0
1673256900000|2023-01-09 09:35:00|139.37|136.77|139.37|136.77|139.7|137.1|138.96|136.36|0
1673257200000|2023-01-09 09:40:00|139.25|136.65|138.38|135.78|139.45|136.85|138.3|135.7|0
1673257500000|2023-01-09 09:45:00|138.3|135.7|138.46|135.86|138.87|136.27|138.22|135.62|0
1673257800000|2023-01-09 09:50:00|138.38|135.78|139.28|136.68|139.61|137.01|138.3|135.7|0
1673258100000|2023-01-09 09:55:00|139.36|136.76|139.44|136.84|139.77|137.17|139.2|136.6|0
1673258400000|2023-01-09 10:00:00|139.52|136.92|139.68|137.08|139.85|137.25|139.36|136.76|0
1673258700000|2023-01-09 10:05:00|139.6|137|139.27|136.67|139.68|137.08|138.91|136.31|0
1673259000000|2023-01-09 10:10:00|139.11|136.51|138.7|136.1|139.31|136.71|138.61|136.01|0
1673259300000|2023-01-09 10:15:00|138.78|136.18|138.53|135.93|139.27|136.67|138.2|135.6|0
1673259600000|2023-01-09 10:20:00|138.37|135.77|138.2|135.6|138.45|135.85|137.88|135.28|0
1673259900000|2023-01-09 10:25:00|138.28|135.68|138.36|135.76|138.53|135.93|137.79|135.19|0
1673260200000|2023-01-09 10:30:00|138.44|135.84|139.01|136.41|139.26|136.66|138.28|135.68|0
1673260500000|2023-01-09 10:35:00|139.1|136.5|139.5|136.9|139.5|136.9|138.65|136.05|0
1673260800000|2023-01-09 10:40:00|139.42|136.82|139.17|136.57|139.5|136.9|138.85|136.25|0
1673261100000|2023-01-09 10:45:00|139.25|136.65|139.33|136.73|139.42|136.82|138.84|136.24|0
1673261400000|2023-01-09 10:50:00|139.38|136.78|139|136.4|139.46|136.86|138.92|136.32|0
1673261700000|2023-01-09 10:55:00|138.92|136.32|138.59|135.99|139.09|136.49|138.51|135.91|0
1673262000000|2023-01-09 11:00:00|138.68|136.08|138.27|135.67|139.17|136.57|138.1|135.5|0
1673262300000|2023-01-09 11:05:00|138.35|135.75|139.86|137.26|140.03|137.43|138.35|135.75|0
1673262600000|2023-01-09 11:10:00|139.82|137.22|139.78|137.18|140.19|137.59|139.45|136.85|0
1673262900000|2023-01-09 11:15:00|139.86|137.26|140.27|137.67|140.35|137.75|139.53|136.93|0
1673263200000|2023-01-09 11:20:00|140.35|137.75|140.56|137.96|140.89|138.29|140.19|137.59|0
1673263500000|2023-01-09 11:25:00|140.51|137.91|140.35|137.75|140.68|138.08|140.18|137.58|0
1673263800000|2023-01-09 11:30:00|140.43|137.83|140.51|137.91|140.76|138.16|140.35|137.75|0
1673264100000|2023-01-09 11:35:00|140.43|137.83|140.59|137.99|140.59|137.99|139.85|137.25|0
1673264400000|2023-01-09 11:40:00|140.55|137.95|140.26|137.66|140.67|138.07|140.18|137.58|0
1673264700000|2023-01-09 11:45:00|140.18|137.58|140.34|137.74|140.67|138.07|140.09|137.49|0
1673265000000|2023-01-09 11:50:00|140.42|137.82|140.01|137.41|140.42|137.82|139.84|137.24|0
1673265300000|2023-01-09 11:55:00|140.09|137.49|140.54|137.94|140.83|138.23|140.01|137.41|0
1673265600000|2023-01-09 12:00:00|140.58|137.98|139.67|137.07|140.74|138.14|139.55|136.95|0
1673265900000|2023-01-09 12:05:00|139.76|137.16|139.59|136.99|140|137.4|139.51|136.91|0
1673266200000|2023-01-09 12:10:00|139.67|137.07|139.67|137.07|139.75|137.15|139.26|136.66|0
1673266500000|2023-01-09 12:15:00|139.75|137.15|139.83|137.23|139.91|137.31|139.42|136.82|0
1673266800000|2023-01-09 12:20:00|139.75|137.15|139.66|137.06|139.99|137.39|139.5|136.9|0
1673267100000|2023-01-09 12:25:00|139.58|136.98|139.74|137.14|139.91|137.31|139.58|136.98|0
1673267400000|2023-01-09 12:30:00|139.83|137.23|138.84|136.24|139.91|137.31|138.11|135.51|0
1673267700000|2023-01-09 12:35:00|138.93|136.33|138.48|135.88|138.93|136.33|138.11|135.51|0
1673268000000|2023-01-09 12:40:00|138.43|135.83|139|136.4|139.17|136.57|138.43|135.83|0
1673268300000|2023-01-09 12:45:00|138.92|136.32|139.24|136.64|139.33|136.73|138.43|135.83|0
1673268600000|2023-01-09 12:50:00|139.33|136.73|139.49|136.89|139.73|137.13|139.33|136.73|0
1673268900000|2023-01-09 12:55:00|139.41|136.81|139.48|136.88|139.57|136.97|139.16|136.56|0
1673269200000|2023-01-09 13:00:00|139.4|136.8|140.55|137.95|140.55|137.95|139.4|136.8|0
1673269500000|2023-01-09 13:05:00|140.63|138.03|141.04|138.44|141.29|138.69|140.47|137.87|0
1673269800000|2023-01-09 13:10:00|140.96|138.36|140.71|138.11|141.08|138.48|140.55|137.95|0
1673270100000|2023-01-09 13:15:00|140.79|138.19|140.13|137.53|140.79|138.19|140.13|137.53|0
1673270400000|2023-01-09 13:20:00|139.88|137.28|139.31|136.71|140.01|137.41|138.66|136.06|0
1673270700000|2023-01-09 13:25:00|139.39|136.79|138.25|135.65|139.39|136.79|138.25|135.65|0
1673271000000|2023-01-09 13:30:00|138.33|135.73|137.6|135|138.82|136.22|137.28|134.68|0
1673271300000|2023-01-09 13:35:00|137.68|135.08|138.33|135.73|138.33|135.73|137.27|134.67|0
1673271600000|2023-01-09 13:40:00|138.41|135.81|138.24|135.64|138.41|135.81|137.68|135.08|0
1673271900000|2023-01-09 13:45:00|138.16|135.56|138.65|136.05|138.81|136.21|137.76|135.16|0
1673272200000|2023-01-09 13:50:00|138.56|135.96|138.32|135.72|138.97|136.37|138.32|135.72|0
1673272500000|2023-01-09 13:55:00|138.28|135.68|139.21|136.61|139.54|136.94|137.99|135.39|0
1673272800000|2023-01-09 14:00:00|139.29|136.69|138.23|135.63|139.62|137.02|138.19|135.59|0
1673273100000|2023-01-09 14:05:00|138.31|135.71|138.64|136.04|138.8|136.2|138.23|135.63|0
1673273400000|2023-01-09 14:10:00|138.56|135.96|138.39|135.79|138.96|136.36|138.15|135.55|0
1673273700000|2023-01-09 14:15:00|138.47|135.87|138.14|135.54|138.88|136.28|137.82|135.22|0
1673274000000|2023-01-09 14:20:00|138.06|135.46|136.77|134.17|138.31|135.71|136.37|133.77|0
1673274300000|2023-01-09 14:25:00|136.85|134.25|136.93|134.33|137.25|134.65|136.53|133.93|0
1673274600000|2023-01-09 14:30:00|137.01|134.41|137.65|135.05|138.71|136.11|135.48|132.88|0
1673274900000|2023-01-09 14:35:00|137.57|134.97|138.54|135.94|140.34|137.74|137.33|134.73|0
1673275200000|2023-01-09 14:40:00|138.62|136.02|136.68|134.08|139.27|136.67|136.52|133.92|0
1673275500000|2023-01-09 14:45:00|136.52|133.92|135.3|132.7|137.11|134.51|134.99|132.39|0
1673275800000|2023-01-09 14:50:00|135.14|132.54|134.19|131.59|136.02|133.42|133.64|131.04|0
1673276100000|2023-01-09 14:55:00|134.27|131.67|133.48|130.88|134.98|132.38|133.4|130.8|0
1673276400000|2023-01-09 15:00:00|133|130.4|132.45|129.85|133.48|130.88|132.14|129.54|0
1673276700000|2023-01-09 15:05:00|132.53|129.93|132.92|130.32|133.47|130.87|132.22|129.62|0
1673277000000|2023-01-09 15:10:00|132.84|130.24|134.1|131.5|134.5|131.9|132.14|129.54|0
1673277300000|2023-01-09 15:15:00|133.94|131.34|132.6|130|134.02|131.42|132.06|129.46|0
1673277600000|2023-01-09 15:20:00|132.68|130.08|133.78|131.18|134.1|131.5|131.74|129.14|0
1673277900000|2023-01-09 15:25:00|133.94|131.34|134.09|131.49|134.41|131.81|133.23|130.63|0
1673278200000|2023-01-09 15:30:00|133.94|131.34|131.36|128.76|134.01|131.41|131.13|128.53|0
1673278500000|2023-01-09 15:35:00|131.44|128.84|130.43|127.83|131.52|128.92|129.89|127.29|0
1673278800000|2023-01-09 15:40:00|130.35|127.75|129.96|127.36|131.36|128.76|129.96|127.36|0
1673279100000|2023-01-09 15:45:00|129.89|127.29|128.5|125.9|130.04|127.44|128.35|125.75|0
1673279400000|2023-01-09 15:50:00|128.43|125.83|128.73|126.13|129.19|126.59|128.35|125.75|0
1673279700000|2023-01-09 15:55:00|128.65|126.05|130.26|127.66|130.26|127.66|128.5|125.9|0
1673280000000|2023-01-09 16:00:00|130.11|127.51|129.09|126.49|130.19|127.59|129.09|126.49|0
1673280300000|2023-01-09 16:05:00|129.17|126.57|128.86|126.26|129.48|126.88|128.48|125.88|0
1673280600000|2023-01-09 16:10:00|128.71|126.11|127.79|125.19|128.94|126.34|127.72|125.12|0
1673280900000|2023-01-09 16:15:00|127.72|125.12|128.25|125.65|128.4|125.8|127.26|124.66|0
1673281200000|2023-01-09 16:20:00|128.17|125.57|127.64|125.04|128.55|125.95|127.49|124.89|0
1673281500000|2023-01-09 16:25:00|127.79|125.19|127.86|125.26|127.94|125.34|127.41|124.81|0
1673281800000|2023-01-09 16:30:00|127.71|125.11|129.31|126.71|129.31|126.71|127.56|124.96|0
1673282100000|2023-01-09 16:35:00|129.39|126.79|129.61|127.01|129.77|127.17|128.54|125.94|0
1673282400000|2023-01-09 16:40:00|129.69|127.09|129|126.4|129.92|127.32|128.85|126.25|0
1673282700000|2023-01-09 16:45:00|128.96|126.36|128.77|126.17|129.38|126.78|128.54|125.94|0
1673283000000|2023-01-09 16:50:00|128.61|126.01|127.7|125.1|129|126.4|127.47|124.87|0
1673283300000|2023-01-09 16:55:00|127.77|125.17|128.15|125.55|128.76|126.16|127.7|125.1|0
1673283600000|2023-01-09 17:00:00|128.23|125.63|129.07|126.47|129.45|126.85|128.23|125.63|0
1673283900000|2023-01-09 17:05:00|129.14|126.54|129.52|126.92|130.14|127.54|128.99|126.39|0
1673284200000|2023-01-09 17:10:00|129.6|127|129.68|127.08|129.75|127.15|129.06|126.46|0
1673284500000|2023-01-09 17:15:00|129.75|127.15|130.75|128.15|131.14|128.54|129.6|127|0
1673284800000|2023-01-09 17:20:00|130.68|128.08|130.21|127.61|130.91|128.31|130.21|127.61|0
1673285100000|2023-01-09 17:25:00|130.29|127.69|129.67|127.07|130.75|128.15|129.52|126.92|0
1673285400000|2023-01-09 17:30:00|129.82|127.22|130.82|128.22|130.82|128.22|129.51|126.91|0
1673285700000|2023-01-09 17:35:00|130.75|128.15|132.22|129.62|132.46|129.86|130.75|128.15|0
1673286000000|2023-01-09 17:40:00|132.3|129.7|132.84|130.24|132.92|130.32|132.22|129.62|0
1673286300000|2023-01-09 17:45:00|132.76|130.16|131.98|129.38|132.76|130.16|131.28|128.68|0
1673286600000|2023-01-09 17:50:00|132.14|129.54|131.59|128.99|132.21|129.61|131.2|128.6|0
1673286900000|2023-01-09 17:55:00|131.51|128.91|131.51|128.91|132.06|129.46|131.28|128.68|0
1673287200000|2023-01-09 18:00:00|131.59|128.99|132.68|130.08|132.68|130.08|131.12|128.52|0
1673287500000|2023-01-09 18:05:00|132.6|130|133.54|130.94|133.62|131.02|132.44|129.84|0
1673287800000|2023-01-09 18:10:00|133.46|130.86|132.67|130.07|134.01|131.41|132.52|129.92|0
1673288100000|2023-01-09 18:15:00|132.75|130.15|132.51|129.91|133.06|130.46|132.2|129.6|0
1673288400000|2023-01-09 18:20:00|132.59|129.99|131.81|129.21|132.75|130.15|131.42|128.82|0
1673288700000|2023-01-09 18:25:00|131.89|129.29|132.51|129.91|133.14|130.54|131.89|129.29|0
1673289000000|2023-01-09 18:30:00|132.43|129.83|133.84|131.24|133.92|131.32|132.35|129.75|0
1673289300000|2023-01-09 18:35:00|133.92|131.32|135.26|132.66|136.14|133.54|133.92|131.32|0
1673289600000|2023-01-09 18:40:00|135.42|132.82|136.39|133.79|136.39|133.79|134.55|131.95|0
1673289900000|2023-01-09 18:45:00|136.07|133.47|136.39|133.79|137.69|135.09|136.07|133.47|0
1673290200000|2023-01-09 18:50:00|136.31|133.71|136.07|133.47|137.2|134.6|135.67|133.07|0
1673290500000|2023-01-09 18:55:00|135.99|133.39|135.82|133.22|137.11|134.51|135.58|132.98|0
1673290800000|2023-01-09 19:00:00|135.9|133.3|134.86|132.26|135.9|133.3|133.91|131.31|0
1673291100000|2023-01-09 19:05:00|134.78|132.18|135.58|132.98|137.6|135|134.7|132.1|0
1673291400000|2023-01-09 19:10:00|135.66|133.06|135.9|133.3|136.38|133.78|134.86|132.26|0
1673291700000|2023-01-09 19:15:00|136.22|133.62|135.73|133.13|136.7|134.1|135.62|133.02|0
1673292000000|2023-01-09 19:20:00|135.65|133.05|135.01|132.41|135.89|133.29|134.69|132.09|0
1673292300000|2023-01-09 19:25:00|134.93|132.33|135.49|132.89|136.37|133.77|134.77|132.17|0
1673292600000|2023-01-09 19:30:00|135.41|132.81|136.37|133.77|136.77|134.17|135.01|132.41|0
1673292900000|2023-01-09 19:35:00|136.45|133.85|137.42|134.82|137.99|135.39|136.37|133.77|0
1673293200000|2023-01-09 19:40:00|137.58|134.98|137.09|134.49|138.07|135.47|136.85|134.25|0
1673293500000|2023-01-09 19:45:00|137.17|134.57|137.62|135.02|138.15|135.55|136.61|134.01|0
1673293800000|2023-01-09 19:50:00|137.58|134.98|137.98|135.38|138.31|135.71|137.49|134.89|0
1673294100000|2023-01-09 19:55:00|138.06|135.46|140.76|138.16|141.26|138.66|138.06|135.46|0
1673294400000|2023-01-09 20:00:00|141.01|138.41|140.76|138.16|141.26|138.66|140.02|137.42|0
1673294700000|2023-01-09 20:05:00|140.68|138.08|139.75|137.15|141.01|138.41|138.81|136.21|0
1673295000000|2023-01-09 20:10:00|139.66|137.06|141.98|139.38|142.07|139.47|139.42|136.82|0
1673295300000|2023-01-09 20:15:00|142.07|139.47|141.07|138.47|142.4|139.8|140.65|138.05|0
1673295600000|2023-01-09 20:20:00|140.82|138.22|140.98|138.38|141.15|138.55|139.58|136.98|0
1673295900000|2023-01-09 20:25:00|141.15|138.55|142.06|139.46|142.14|139.54|140.73|138.13|0
1673296200000|2023-01-09 20:30:00|141.89|139.29|141.97|139.37|143.82|141.22|141.48|138.88|0
1673296500000|2023-01-09 20:35:00|142.06|139.46|143.06|140.46|143.31|140.71|141.89|139.29|0
1673296800000|2023-01-09 20:40:00|143.14|140.54|141.55|138.95|143.65|141.05|141.55|138.95|0
1673297100000|2023-01-09 20:45:00|141.47|138.87|143.99|141.39|145.17|142.57|141.47|138.87|0
1673297400000|2023-01-09 20:50:00|143.4|140.8|143.4|140.8|144.04|141.44|142.65|140.05|0
1673297700000|2023-01-09 20:55:00|143.57|140.97|144.66|142.06|145.09|142.49|143.57|140.97|0
1673298000000|2023-01-09 21:00:00|144.58|141.98|145.34|142.74|145.76|143.16|144.58|141.98|0
1673298300000|2023-01-09 21:05:00|145.25|142.65|145.42|142.82|145.67|143.07|144.91|142.31|0
1673298600000|2023-01-09 21:10:00|145.25|142.65|145.16|142.56|145.42|142.82|144.82|142.22|0
1673298900000|2023-01-09 21:15:00|145.35|142.55|145.43|142.63|145.69|142.89|145.26|142.46|0
1673299200000|2023-01-09 21:20:00|145.51|142.71|145.26|142.46|145.51|142.71|145.26|142.46|0
1673299500000|2023-01-09 21:25:00|145.34|142.54|145.09|142.29|145.51|142.71|145|142.2|0
1673299800000|2023-01-09 21:30:00|145.17|142.37|145.34|142.54|145.42|142.62|145.04|142.24|0
1673300100000|2023-01-09 21:35:00|145.25|142.45|145.25|142.45|145.59|142.79|145.08|142.28|0
1673300400000|2023-01-09 21:40:00|145.33|142.53|145.25|142.45|145.33|142.53|145.16|142.36|0
1673300700000|2023-01-09 21:45:00|145.21|142.41|144.99|142.19|145.33|142.53|144.91|142.11|0
1673301000000|2023-01-09 21:50:00|145.08|142.28|144.82|142.02|145.08|142.28|144.82|142.02|0
1673301300000|2023-01-09 21:55:00|144.74|141.94|144.69|141.89|144.9|142.1|144.69|141.89|0
1673301600000|2023-01-09 22:00:00|144.74|141.94|144.82|142.02|145.03|142.23|144.72|141.92|0
1673301900000|2023-01-09 22:05:00|144.83|142.03|145.04|142.24|145.16|142.36|144.81|142.01|0
1673302200000|2023-01-09 22:10:00|145.07|142.27|144.91|142.11|145.1|142.3|144.69|141.89|0
1673302500000|2023-01-09 22:15:00|144.94|142.14|144.97|142.17|144.97|142.17|144.72|141.92|0
1673302800000|2023-01-09 22:20:00|144.86|142.06|145.08|142.28|145.27|142.47|144.86|142.06|0
1673303100000|2023-01-09 22:25:00|145.09|142.29|144.87|142.07|145.09|142.29|144.72|141.92|0
1673303400000|2023-01-09 22:30:00|144.82|142.02|144.93|142.13|145|142.2|144.82|142.02|0
1673303700000|2023-01-09 22:35:00|144.96|142.16|144.96|142.16|144.98|142.18|144.93|142.13|0
1673304000000|2023-01-09 22:40:00|144.98|142.18|144.93|142.13|144.98|142.18|144.84|142.04|0
1673304300000|2023-01-09 22:45:00|144.84|142.04|144.31|141.51|144.93|142.13|144.2|141.4|0
1673304600000|2023-01-09 22:50:00|144.32|141.52|144.38|141.58|144.42|141.62|144.31|141.51|0
1673304900000|2023-01-09 22:55:00|144.42|141.62|144.35|141.55|144.42|141.62|144.29|141.49|0
1673305200000|2023-01-09 23:00:00|144.33|141.53|145.04|142.24|145.08|142.28|144.24|141.44|0
1673305500000|2023-01-09 23:05:00|144.96|142.16|144.87|142.07|145.29|142.49|144.87|142.07|0
1673305800000|2023-01-09 23:10:00|144.7|141.9|144.87|142.07|145.21|142.41|144.61|141.81|0
1673306100000|2023-01-09 23:15:00|144.95|142.15|144.95|142.15|145.03|142.23|144.82|142.02|0
1673306400000|2023-01-09 23:20:00|144.91|142.11|145.12|142.32|145.29|142.49|144.91|142.11|0
1673306700000|2023-01-09 23:25:00|145.03|142.23|144.69|141.89|145.03|142.23|144.61|141.81|0
1673307000000|2023-01-09 23:30:00|144.73|141.93|144.94|142.14|145.03|142.23|144.61|141.81|0
1673307300000|2023-01-09 23:35:00|144.9|142.1|144.94|142.14|144.94|142.14|144.77|141.97|0
1673307600000|2023-01-09 23:40:00|144.9|142.1|145.28|142.48|145.28|142.48|144.85|142.05|0
1673307900000|2023-01-09 23:45:00|145.36|142.56|145.27|142.47|145.7|142.9|145.02|142.22|0
1673308200000|2023-01-09 23:50:00|145.19|142.39|145.61|142.81|145.7|142.9|145.15|142.35|0
1673308500000|2023-01-09 23:55:00|145.65|142.85|145.61|142.81|146.12|143.32|145.44|142.64|0
1673308800000|2023-01-10 00:00:00|145.35|142.55|145.18|142.38|145.69|142.89|145.1|142.3|0
1673309100000|2023-01-10 00:05:00|145.27|142.47|145.77|142.97|145.94|143.14|145.18|142.38|0
1673309400000|2023-01-10 00:10:00|145.86|143.06|145.86|143.06|146.03|143.23|145.69|142.89|0
1673309700000|2023-01-10 00:15:00|145.85|143.05|146.88|144.08|147.39|144.59|145.85|143.05|0
1673310000000|2023-01-10 00:20:00|146.96|144.16|147.64|144.84|147.73|144.93|146.96|144.16|0
1673310300000|2023-01-10 00:25:00|147.73|144.93|147.56|144.76|148.24|145.44|147.38|144.58|0
1673310600000|2023-01-10 00:30:00|147.64|144.84|147.55|144.75|147.81|145.01|147.43|144.63|0
1673310900000|2023-01-10 00:35:00|147.51|144.71|147.12|144.32|147.64|144.84|147.04|144.24|0
1673311200000|2023-01-10 00:40:00|147.08|144.28|147.12|144.32|147.21|144.41|146.86|144.06|0
1673311500000|2023-01-10 00:45:00|147.03|144.23|146.69|143.89|147.21|144.41|146.69|143.89|0
1673311800000|2023-01-10 00:50:00|146.78|143.98|147.03|144.23|147.12|144.32|146.6|143.8|0
1673312100000|2023-01-10 00:55:00|147.11|144.31|147.03|144.23|147.2|144.4|146.86|144.06|0
1673312400000|2023-01-10 01:00:00|146.94|144.14|146.85|144.05|147.11|144.31|146.6|143.8|0
1673312700000|2023-01-10 01:05:00|146.94|144.14|146.6|143.8|147.11|144.31|146.43|143.63|0
1673313000000|2023-01-10 01:10:00|146.51|143.71|146.59|143.79|146.76|143.96|146.42|143.62|0
1673313300000|2023-01-10 01:15:00|146.68|143.88|146.68|143.88|146.76|143.96|146.42|143.62|0
1673313600000|2023-01-10 01:20:00|146.59|143.79|146.08|143.28|146.76|143.96|146.08|143.28|0
1673313900000|2023-01-10 01:25:00|146.16|143.36|145.99|143.19|146.25|143.45|145.82|143.02|0
1673314200000|2023-01-10 01:30:00|146.07|143.27|146.33|143.53|146.5|143.7|145.9|143.1|0
1673314500000|2023-01-10 01:35:00|146.24|143.44|146.75|143.95|146.75|143.95|146.24|143.44|0
1673314800000|2023-01-10 01:40:00|146.71|143.91|146.66|143.86|146.97|144.17|146.58|143.78|0
1673315100000|2023-01-10 01:45:00|146.58|143.78|146.49|143.69|146.75|143.95|146.32|143.52|0
1673315400000|2023-01-10 01:50:00|146.32|143.52|145.47|142.67|146.41|143.61|145.47|142.67|0
1673315700000|2023-01-10 01:55:00|145.38|142.58|145.17|142.37|145.55|142.75|144.96|142.16|0
1673316000000|2023-01-10 02:00:00|145.13|142.33|145.12|142.32|145.38|142.58|145.04|142.24|0
1673316300000|2023-01-10 02:05:00|145.04|142.24|145.38|142.58|145.46|142.66|145.04|142.24|0
1673316600000|2023-01-10 02:10:00|145.29|142.49|145.29|142.49|145.34|142.54|144.95|142.15|0
1673316900000|2023-01-10 02:15:00|145.25|142.45|145.46|142.66|145.54|142.74|145.12|142.32|0
1673317200000|2023-01-10 02:20:00|145.5|142.7|145.96|143.16|145.96|143.16|145.37|142.57|0
1673317500000|2023-01-10 02:25:00|145.92|143.12|146.9|144.1|147.07|144.27|145.79|142.99|0
1673317800000|2023-01-10 02:30:00|147.07|144.27|148.61|145.81|148.61|145.81|146.98|144.18|0
1673318100000|2023-01-10 02:35:00|148.79|145.99|149.52|146.72|149.82|147.02|148.53|145.73|0
1673318400000|2023-01-10 02:40:00|149.48|146.68|149.47|146.67|150|147.2|149.39|146.59|0
1673318700000|2023-01-10 02:45:00|149.39|146.59|148.61|145.81|149.47|146.67|148.43|145.63|0
1673319000000|2023-01-10 02:50:00|148.52|145.72|148.26|145.46|148.61|145.81|148|145.2|0
1673319300000|2023-01-10 02:55:00|148.35|145.55|148.17|145.37|148.52|145.72|148.17|145.37|0
1673319600000|2023-01-10 03:00:00|148.26|145.46|148.51|145.71|148.95|146.15|148.26|145.46|0
1673319900000|2023-01-10 03:05:00|148.43|145.63|148.6|145.8|148.86|146.06|148.34|145.54|0
1673320200000|2023-01-10 03:10:00|148.51|145.71|148.08|145.28|148.77|145.97|147.99|145.19|0
1673320500000|2023-01-10 03:15:00|148.16|145.36|148.25|145.45|148.42|145.62|148.08|145.28|0
1673320800000|2023-01-10 03:20:00|148.16|145.36|147.64|144.84|148.25|145.45|147.3|144.5|0
1673321100000|2023-01-10 03:25:00|147.73|144.93|147.73|144.93|148.07|145.27|147.64|144.84|0
1673321400000|2023-01-10 03:30:00|147.64|144.84|148.37|145.57|148.59|145.79|147.64|144.84|0
1673321700000|2023-01-10 03:35:00|148.33|145.53|148.5|145.7|148.76|145.96|148.33|145.53|0
1673322000000|2023-01-10 03:40:00|148.45|145.65|148.24|145.44|148.5|145.7|148.15|145.35|0
1673322300000|2023-01-10 03:45:00|148.28|145.48|148.66|145.86|148.84|146.04|148.24|145.44|0
1673322600000|2023-01-10 03:50:00|148.62|145.82|149.27|146.47|149.53|146.73|148.49|145.69|0
1673322900000|2023-01-10 03:55:00|149.35|146.55|148.57|145.77|149.7|146.9|148.49|145.69|0
1673323200000|2023-01-10 04:00:00|148.66|145.86|148.31|145.51|148.66|145.86|148.23|145.43|0
1673323500000|2023-01-10 04:05:00|148.4|145.6|148.22|145.42|148.57|145.77|148.14|145.34|0
1673323800000|2023-01-10 04:10:00|148.14|145.34|148.31|145.51|148.57|145.77|148.14|145.34|0
1673324100000|2023-01-10 04:15:00|148.35|145.55|148.13|145.33|148.48|145.68|148.13|145.33|0
1673324400000|2023-01-10 04:20:00|148.22|145.42|148.22|145.42|148.3|145.5|148.05|145.25|0
1673324700000|2023-01-10 04:25:00|148.13|145.33|148.21|145.41|148.47|145.67|148|145.2|0
1673325000000|2023-01-10 04:30:00|148.26|145.46|148.47|145.67|148.52|145.72|148.17|145.37|0
1673325300000|2023-01-10 04:35:00|148.56|145.76|148.3|145.5|148.56|145.76|148.17|145.37|0
1673325600000|2023-01-10 04:40:00|148.38|145.58|148.47|145.67|148.51|145.71|148.29|145.49|0
1673325900000|2023-01-10 04:45:00|148.42|145.62|148.29|145.49|148.55|145.75|148.2|145.4|0
1673326200000|2023-01-10 04:50:00|148.25|145.45|148.46|145.66|148.46|145.66|148.2|145.4|0
1673326500000|2023-01-10 04:55:00|148.37|145.57|148.2|145.4|148.46|145.66|148.11|145.31|0
1673326800000|2023-01-10 05:00:00|148.29|145.49|148.2|145.4|148.63|145.83|148.11|145.31|0
1673327100000|2023-01-10 05:05:00|148.11|145.31|147.59|144.79|148.28|145.48|147.51|144.71|0
1673327400000|2023-01-10 05:10:00|147.68|144.88|147.68|144.88|147.94|145.14|147.59|144.79|0
1673327700000|2023-01-10 05:15:00|147.76|144.96|147.42|144.62|147.85|145.05|147.42|144.62|0
1673328000000|2023-01-10 05:20:00|147.33|144.53|147.33|144.53|147.59|144.79|147.07|144.27|0
1673328300000|2023-01-10 05:25:00|147.29|144.49|146.9|144.1|147.29|144.49|146.9|144.1|0
1673328600000|2023-01-10 05:30:00|146.81|144.01|147.24|144.44|147.5|144.7|146.73|143.93|0
1673328900000|2023-01-10 05:35:00|147.2|144.4|146.89|144.09|147.32|144.52|146.89|144.09|0
1673329200000|2023-01-10 05:40:00|146.81|144.01|146.55|143.75|146.89|144.09|146.29|143.49|0
1673329500000|2023-01-10 05:45:00|146.46|143.66|146.38|143.58|146.59|143.79|146.29|143.49|0
1673329800000|2023-01-10 05:50:00|146.46|143.66|146.8|144|146.89|144.09|146.38|143.58|0
1673330100000|2023-01-10 05:55:00|146.72|143.92|146.46|143.66|146.89|144.09|146.37|143.57|0
1673330400000|2023-01-10 06:00:00|146.37|143.57|145.77|142.97|146.59|143.79|145.77|142.97|0
1673330700000|2023-01-10 06:05:00|145.94|143.14|146.07|143.27|146.2|143.4|145.86|143.06|0
1673331000000|2023-01-10 06:10:00|146.03|143.23|145.94|143.14|146.28|143.48|145.77|142.97|0
1673331300000|2023-01-10 06:15:00|146.02|143.22|145.85|143.05|146.11|143.31|145.6|142.8|0
1673331600000|2023-01-10 06:20:00|145.77|142.97|145.76|142.96|146.19|143.39|145.72|142.92|0
1673331900000|2023-01-10 06:25:00|145.81|143.01|145.93|143.13|146.02|143.22|145.51|142.71|0
1673332200000|2023-01-10 06:30:00|145.85|143.05|146.61|143.81|146.7|143.9|145.85|143.05|0
1673332500000|2023-01-10 06:35:00|146.53|143.73|146.69|143.89|146.78|143.98|146.52|143.72|0
1673332800000|2023-01-10 06:40:00|146.78|143.98|146.95|144.15|147.03|144.23|146.69|143.89|0
1673333100000|2023-01-10 06:45:00|147.03|144.23|147.29|144.49|147.29|144.49|146.95|144.15|0
1673333400000|2023-01-10 06:50:00|147.2|144.4|147.2|144.4|147.29|144.49|146.95|144.15|0
1673333700000|2023-01-10 06:55:00|147.16|144.36|146.17|143.37|147.2|144.4|145.92|143.12|0
1673334000000|2023-01-10 07:00:00|146|143.2|146.73|143.93|146.85|144.05|145.49|142.69|0
1673334300000|2023-01-10 07:05:00|146.51|143.71|146.34|143.54|146.94|144.14|146.13|143.33|0
1673334600000|2023-01-10 07:10:00|146.3|143.5|147.11|144.31|147.11|144.31|145.91|143.11|0
1673334900000|2023-01-10 07:15:00|147.19|144.39|147.1|144.3|147.28|144.48|146.68|143.88|0
1673335200000|2023-01-10 07:20:00|147.19|144.39|146.76|143.96|147.53|144.73|146.76|143.96|0
1673335500000|2023-01-10 07:25:00|146.89|144.09|147.1|144.3|147.18|144.38|146.67|143.87|0
1673335800000|2023-01-10 07:30:00|147.18|144.38|146.41|143.61|147.18|144.38|146.41|143.61|0
1673336100000|2023-01-10 07:35:00|146.5|143.7|146.5|143.7|146.67|143.87|146.16|143.36|0
1673336400000|2023-01-10 07:40:00|146.45|143.65|145.98|143.18|146.45|143.65|145.81|143.01|0
1673336700000|2023-01-10 07:45:00|145.9|143.1|146.06|143.26|146.15|143.35|145.81|143.01|0
1673337000000|2023-01-10 07:50:00|146.15|143.35|146.23|143.43|146.49|143.69|146.15|143.35|0
1673337300000|2023-01-10 07:55:00|146.28|143.48|146.83|144.03|146.91|144.11|146.28|143.48|0
1673337600000|2023-01-10 08:00:00|146.57|143.77|146.06|143.26|146.57|143.77|145.72|142.92|0
1673337900000|2023-01-10 08:05:00|145.96|143.36|146.21|143.61|146.3|143.7|145.11|142.51|0
1673338200000|2023-01-10 08:10:00|146.13|143.53|146.98|144.38|147.32|144.72|146.08|143.48|0
1673338500000|2023-01-10 08:15:00|146.89|144.29|146.21|143.61|147.06|144.46|146.12|143.52|0
1673338800000|2023-01-10 08:20:00|146.29|143.69|144.59|141.99|146.63|144.03|144.42|141.82|0
1673339100000|2023-01-10 08:25:00|144.67|142.07|145.44|142.84|145.52|142.92|144.67|142.07|0
1673339400000|2023-01-10 08:30:00|145.52|142.92|144.33|141.73|145.95|143.35|143.74|141.14|0
1673339700000|2023-01-10 08:35:00|144.42|141.82|145.05|142.45|145.18|142.58|144.33|141.73|0
1673340000000|2023-01-10 08:40:00|145.01|142.41|145.85|143.25|145.94|143.34|144.71|142.11|0
1673340300000|2023-01-10 08:45:00|145.81|143.21|145.38|142.78|146.02|143.42|145|142.4|0
1673340600000|2023-01-10 08:50:00|145.43|142.83|145.55|142.95|145.76|143.16|145.05|142.45|0
1673340900000|2023-01-10 08:55:00|145.59|142.99|146.06|143.46|146.32|143.72|145.42|142.82|0
1673341200000|2023-01-10 09:00:00|146.19|143.59|146.95|144.35|147.12|144.52|145.67|143.07|0
1673341500000|2023-01-10 09:05:00|146.91|144.31|146.61|144.01|147.38|144.78|146.27|143.67|0
1673341800000|2023-01-10 09:10:00|146.69|144.09|147.81|145.21|147.81|145.21|146.52|143.92|0
1673342100000|2023-01-10 09:15:00|147.98|145.38|147.2|144.6|147.98|145.38|146.52|143.92|0
1673342400000|2023-01-10 09:20:00|147.12|144.52|147.03|144.43|147.46|144.86|146.77|144.17|0
1673342700000|2023-01-10 09:25:00|146.9|144.3|146.17|143.57|146.94|144.34|145.92|143.32|0
1673343000000|2023-01-10 09:30:00|146.09|143.49|146.08|143.48|146.51|143.91|145.7|143.1|0
1673343300000|2023-01-10 09:35:00|146.13|143.53|144.81|142.21|146.25|143.65|144.81|142.21|0
1673343600000|2023-01-10 09:40:00|144.89|142.29|145.48|142.88|145.65|143.05|144.81|142.21|0
1673343900000|2023-01-10 09:45:00|145.44|142.84|144.93|142.33|145.99|143.39|144.89|142.29|0
1673344200000|2023-01-10 09:50:00|144.85|142.25|145.14|142.54|145.57|142.97|144.85|142.25|0
1673344500000|2023-01-10 09:55:00|145.22|142.62|144.88|142.28|145.27|142.67|144.8|142.2|0
1673344800000|2023-01-10 10:00:00|144.8|142.2|145.31|142.71|145.39|142.79|144.29|141.69|0
1673345100000|2023-01-10 10:05:00|145.39|142.79|145.47|142.87|145.9|143.3|145.22|142.62|0
1673345400000|2023-01-10 10:10:00|145.52|142.92|145.9|143.3|145.98|143.38|145.3|142.7|0
1673345700000|2023-01-10 10:15:00|145.81|143.21|145.21|142.61|145.9|143.3|145.21|142.61|0
1673346000000|2023-01-10 10:20:00|145.3|142.7|145.04|142.44|145.38|142.78|144.79|142.19|0
1673346300000|2023-01-10 10:25:00|145.13|142.53|145.12|142.52|145.47|142.87|144.87|142.27|0
1673346600000|2023-01-10 10:30:00|145.08|142.48|144.61|142.01|145.08|142.48|144.45|141.85|0
1673346900000|2023-01-10 10:35:00|144.66|142.06|144.27|141.67|144.66|142.06|143.85|141.25|0
1673347200000|2023-01-10 10:40:00|144.06|141.46|144.95|142.35|144.95|142.35|143.94|141.34|0
1673347500000|2023-01-10 10:45:00|144.86|142.26|144.44|141.84|144.86|142.26|144.18|141.58|0
1673347800000|2023-01-10 10:50:00|144.35|141.75|144.94|142.34|145.07|142.47|144.35|141.75|0
1673348100000|2023-01-10 10:55:00|145.03|142.43|145.19|142.59|145.19|142.59|144.52|141.92|0
1673348400000|2023-01-10 11:00:00|145.02|142.42|145.28|142.68|145.36|142.76|144.94|142.34|0
1673348700000|2023-01-10 11:05:00|145.36|142.76|146.12|143.52|146.12|143.52|145.36|142.76|0
1673349000000|2023-01-10 11:10:00|146.17|143.57|147.23|144.63|147.32|144.72|146.17|143.57|0
1673349300000|2023-01-10 11:15:00|147.41|144.81|146.63|144.03|147.58|144.98|146.55|143.95|0
1673349600000|2023-01-10 11:20:00|146.59|143.99|147.14|144.54|147.14|144.54|146.37|143.77|0
1673349900000|2023-01-10 11:25:00|147.06|144.46|146.97|144.37|147.14|144.54|146.76|144.16|0
1673350200000|2023-01-10 11:30:00|146.93|144.33|147.91|145.31|148.08|145.48|146.8|144.2|0
1673350500000|2023-01-10 11:35:00|147.83|145.23|148|145.4|148.26|145.66|147.74|145.14|0
1673350800000|2023-01-10 11:40:00|147.95|145.35|147.99|145.39|149.12|146.52|147.74|145.14|0
1673351100000|2023-01-10 11:45:00|148.04|145.44|148.16|145.56|148.51|145.91|147.82|145.22|0
1673351400000|2023-01-10 11:50:00|148.34|145.74|148.25|145.65|148.34|145.74|147.65|145.05|0
1673351700000|2023-01-10 11:55:00|148.16|145.56|148.2|145.6|148.59|145.99|147.94|145.34|0
1673352000000|2023-01-10 12:00:00|148.24|145.64|147.98|145.38|148.85|146.25|147.9|145.3|0
1673352300000|2023-01-10 12:05:00|148.07|145.47|148.98|146.38|149.02|146.42|148.07|145.47|0
1673352600000|2023-01-10 12:10:00|148.84|146.24|148.76|146.16|149.54|146.94|148.76|146.16|0
1673352900000|2023-01-10 12:15:00|148.67|146.07|150.54|147.94|151.1|148.5|148.41|145.81|0
1673353200000|2023-01-10 12:20:00|150.49|147.89|150.57|147.97|151.28|148.68|150.23|147.63|0
1673353500000|2023-01-10 12:25:00|150.49|147.89|149.7|147.1|150.49|147.89|149.53|146.93|0
1673353800000|2023-01-10 12:30:00|149.79|147.19|150.74|148.14|150.88|148.28|149.66|147.06|0
1673354100000|2023-01-10 12:35:00|150.83|148.23|150.48|147.88|150.83|148.23|150.05|147.45|0
1673354400000|2023-01-10 12:40:00|150.57|147.97|150.3|147.7|150.57|147.97|149.69|147.09|0
1673354700000|2023-01-10 12:45:00|150.44|147.84|151.13|148.53|151.13|148.53|150.22|147.62|0
1673355000000|2023-01-10 12:50:00|151.17|148.57|150.39|147.79|151.7|149.1|150.12|147.52|0
1673355300000|2023-01-10 12:55:00|150.3|147.7|149.86|147.26|150.43|147.83|149.69|147.09|0
1673355600000|2023-01-10 13:00:00|150.12|147.52|150.47|147.87|150.99|148.39|150.03|147.43|0
1673355900000|2023-01-10 13:05:00|150.51|147.91|149.42|146.82|150.73|148.13|149.42|146.82|0
1673356200000|2023-01-10 13:10:00|149.34|146.74|149.85|147.25|149.94|147.34|148.99|146.39|0
1673356500000|2023-01-10 13:15:00|149.81|147.21|150.37|147.77|150.9|148.3|149.81|147.21|0
1673356800000|2023-01-10 13:20:00|150.46|147.86|149.59|146.99|150.72|148.12|149.5|146.9|0
1673357100000|2023-01-10 13:25:00|149.68|147.08|151.42|148.82|151.42|148.82|149.68|147.08|0
1673357400000|2023-01-10 13:30:00|151.51|148.91|150.34|147.74|151.59|148.99|148.79|146.19|0
1673357700000|2023-01-10 13:35:00|150.43|147.83|150.34|147.74|150.87|148.27|149.91|147.31|0
1673358000000|2023-01-10 13:40:00|150.43|147.83|149.99|147.39|150.86|148.26|149.9|147.3|0
1673358300000|2023-01-10 13:45:00|150.08|147.48|149.55|146.95|150.42|147.82|149.55|146.95|0
1673358600000|2023-01-10 13:50:00|149.64|147.04|149.11|146.51|150.07|147.47|149.03|146.43|0
1673358900000|2023-01-10 13:55:00|149.03|146.43|148.25|145.65|149.11|146.51|147.99|145.39|0
1673359200000|2023-01-10 14:00:00|148.33|145.73|146.11|143.51|149.11|146.51|145.76|143.16|0
1673359500000|2023-01-10 14:05:00|145.85|143.25|146.19|143.59|146.96|144.36|145.34|142.74|0
1673359800000|2023-01-10 14:10:00|145.94|143.34|145.59|142.99|147.21|144.61|145.26|142.66|0
1673360100000|2023-01-10 14:15:00|145.51|142.91|145.51|142.91|146.7|144.1|145.42|142.82|0
1673360400000|2023-01-10 14:20:00|145.59|142.99|146.44|143.84|147.12|144.52|145.51|142.91|0
1673360700000|2023-01-10 14:25:00|146.53|143.93|146.86|144.26|147.21|144.61|146.01|143.41|0
1673361000000|2023-01-10 14:30:00|147.16|144.56|141.06|138.46|147.16|144.56|140.65|138.05|0
1673361300000|2023-01-10 14:35:00|140.9|138.3|142|139.4|143.53|140.93|140.32|137.72|0
1673361600000|2023-01-10 14:40:00|141.83|139.23|142.89|140.29|144.23|141.63|141.09|138.49|0
1673361900000|2023-01-10 14:45:00|143.05|140.45|144.56|141.96|147.2|144.6|141.89|139.29|0
1673362200000|2023-01-10 14:50:00|144.99|142.39|142.21|139.61|147.62|145.02|141.97|139.37|0
1673362500000|2023-01-10 14:55:00|142.3|139.7|142.96|140.36|143.97|141.37|141.05|138.45|0
1673362800000|2023-01-10 15:00:00|142.71|140.11|143.38|140.78|144.81|142.21|142.38|139.78|0
1673363100000|2023-01-10 15:05:00|143.21|140.61|143.13|140.53|143.63|141.03|141.88|139.28|0
1673363400000|2023-01-10 15:10:00|142.79|140.19|139.4|136.8|143.04|140.44|138.66|136.06|0
1673363700000|2023-01-10 15:15:00|139.48|136.88|140.63|138.03|140.63|138.03|137.76|135.16|0
1673364000000|2023-01-10 15:20:00|140.3|137.7|141.23|138.63|142.45|139.85|140.05|137.45|0
1673364300000|2023-01-10 15:25:00|141.4|138.8|142.9|140.3|143.65|141.05|139.82|137.22|0
1673364600000|2023-01-10 15:30:00|142.98|140.38|147.21|144.61|147.82|145.22|142.98|140.38|0
1673364900000|2023-01-10 15:35:00|147.3|144.7|146.27|143.67|147.9|145.3|145.68|143.08|0
1673365200000|2023-01-10 15:40:00|146.19|143.59|148.93|146.33|149.32|146.72|145.59|142.99|0
1673365500000|2023-01-10 15:45:00|149.8|147.2|147.64|145.04|149.8|147.2|146.78|144.18|0
1673365800000|2023-01-10 15:50:00|147.55|144.95|144.4|141.8|147.55|144.95|143.98|141.38|0
1673366100000|2023-01-10 15:55:00|144.48|141.88|142.16|139.56|144.52|141.92|141.58|138.98|0
1673366400000|2023-01-10 16:00:00|141.99|139.39|141.32|138.72|142.83|140.23|141.24|138.64|0
1673366700000|2023-01-10 16:05:00|141.41|138.81|142.4|139.8|142.57|139.97|141.16|138.56|0
1673367000000|2023-01-10 16:10:00|142.57|139.97|141.43|138.83|142.66|140.06|140.43|137.83|0
1673367300000|2023-01-10 16:15:00|141.51|138.91|141.93|139.33|142.52|139.92|140.6|138|0
1673367600000|2023-01-10 16:20:00|141.84|139.24|140.84|138.24|142.26|139.66|140.51|137.91|0
1673367900000|2023-01-10 16:25:00|140.93|138.33|142.85|140.25|143.44|140.84|140.76|138.16|0
1673368200000|2023-01-10 16:30:00|142.93|140.33|143.21|140.61|143.97|141.37|141.23|138.63|0
1673368500000|2023-01-10 16:35:00|143.38|140.78|143.72|141.12|143.8|141.2|142.29|139.69|0
1673368800000|2023-01-10 16:40:00|143.63|141.03|142.65|140.05|143.63|141.03|142.31|139.71|0
1673369100000|2023-01-10 16:45:00|142.9|140.3|142.31|139.71|144.09|141.49|142.15|139.55|0
1673369400000|2023-01-10 16:50:00|142.23|139.63|142.06|139.46|142.9|140.3|141.47|138.87|0
1673369700000|2023-01-10 16:55:00|141.97|139.37|141.55|138.95|142.06|139.46|140.72|138.12|0
1673370000000|2023-01-10 17:00:00|141.72|139.12|143.49|140.89|144.68|142.08|141.64|139.04|0
1673370300000|2023-01-10 17:05:00|143.4|140.8|141.38|138.78|143.4|140.8|141.3|138.7|0
1673370600000|2023-01-10 17:10:00|141.55|138.95|140.29|137.69|141.88|139.28|139.71|137.11|0
1673370900000|2023-01-10 17:15:00|140.13|137.53|141.96|139.36|142.21|139.61|140.13|137.53|0
1673371200000|2023-01-10 17:20:00|141.88|139.28|141.54|138.94|142.89|140.29|141.54|138.94|0
1673371500000|2023-01-10 17:25:00|141.37|138.77|141.71|139.11|142.13|139.53|141.12|138.52|0
1673371800000|2023-01-10 17:30:00|141.79|139.19|140.87|138.27|141.79|139.19|140.7|138.1|0
1673372100000|2023-01-10 17:35:00|140.78|138.18|138.05|135.45|141.2|138.6|138.05|135.45|0
1673372400000|2023-01-10 17:40:00|138.13|135.53|139.37|136.77|139.37|136.77|138.13|135.53|0
1673372700000|2023-01-10 17:45:00|139.45|136.85|139.36|136.76|139.95|137.35|139.03|136.43|0
1673373000000|2023-01-10 17:50:00|139.28|136.68|139.53|136.93|139.94|137.34|138.7|136.1|0
1673373300000|2023-01-10 17:55:00|139.57|136.97|139.28|136.68|139.61|137.01|138.95|136.35|0
1673373600000|2023-01-10 18:00:00|139.36|136.76|138.53|135.93|139.69|137.09|138.2|135.6|0
1673373900000|2023-01-10 18:05:00|138.45|135.85|137.38|134.78|138.78|136.18|137.3|134.7|0
1673374200000|2023-01-10 18:10:00|137.46|134.86|137.5|134.9|138.36|135.76|136.85|134.25|0
1673374500000|2023-01-10 18:15:00|137.42|134.82|138.41|135.81|138.99|136.39|137.26|134.66|0
1673374800000|2023-01-10 18:20:00|138.49|135.89|137.5|134.9|139.15|136.55|137.5|134.9|0
1673375100000|2023-01-10 18:25:00|137.58|134.98|137.83|135.23|137.91|135.31|137.25|134.65|0
1673375400000|2023-01-10 18:30:00|137.87|135.27|136.76|134.16|138.24|135.64|136.68|134.08|0
1673375700000|2023-01-10 18:35:00|136.84|134.24|136.26|133.66|136.84|134.24|135.78|133.18|0
1673376000000|2023-01-10 18:40:00|136.18|133.58|137.08|134.48|137.08|134.48|135.77|133.17|0
1673376300000|2023-01-10 18:45:00|137|134.4|136.38|133.78|137.33|134.73|136.34|133.74|0
1673376600000|2023-01-10 18:50:00|136.34|133.74|136.91|134.31|137.08|134.48|136.26|133.66|0
1673376900000|2023-01-10 18:55:00|136.99|134.39|135.77|133.17|137.82|135.22|135.52|132.92|0
1673377200000|2023-01-10 19:00:00|135.2|132.6|135.19|132.59|135.68|133.08|134.55|131.95|0
1673377500000|2023-01-10 19:05:00|135.28|132.68|135.03|132.43|136.25|133.65|134.87|132.27|0
1673377800000|2023-01-10 19:10:00|134.95|132.35|134.62|132.02|135.35|132.75|134.14|131.54|0
1673378100000|2023-01-10 19:15:00|134.7|132.1|134.3|131.7|134.79|132.19|134.06|131.46|0
1673378400000|2023-01-10 19:20:00|134.14|131.54|134.86|132.26|135.19|132.59|133.81|131.21|0
1673378700000|2023-01-10 19:25:00|134.94|132.34|134.54|131.94|135.67|133.07|134.37|131.77|0
1673379000000|2023-01-10 19:30:00|134.37|131.77|134.13|131.53|134.94|132.34|133.49|130.89|0
1673379300000|2023-01-10 19:35:00|134.09|131.49|135.26|132.66|135.3|132.7|133.89|131.29|0
1673379600000|2023-01-10 19:40:00|135.18|132.58|135.75|133.15|135.83|133.23|135.1|132.5|0
1673379900000|2023-01-10 19:45:00|135.83|133.23|135.66|133.06|136.64|134.04|135.42|132.82|0
1673380200000|2023-01-10 19:50:00|135.58|132.98|135.82|133.22|136.48|133.88|135.5|132.9|0
1673380500000|2023-01-10 19:55:00|135.74|133.14|136.29|133.69|137.08|134.48|135.41|132.81|0
1673380800000|2023-01-10 20:00:00|136.21|133.61|137.03|134.43|137.68|135.08|136.05|133.45|0
1673381100000|2023-01-10 20:05:00|136.95|134.35|137.02|134.42|138.51|135.91|136.86|134.26|0
1673381400000|2023-01-10 20:10:00|136.94|134.34|136.29|133.69|138.01|135.41|136.29|133.69|0
1673381700000|2023-01-10 20:15:00|136.37|133.77|135.47|132.87|136.45|133.85|135.23|132.63|0
1673382000000|2023-01-10 20:20:00|135.39|132.79|136.04|133.44|136.45|133.85|135.39|132.79|0
1673382300000|2023-01-10 20:25:00|136.12|133.52|136.2|133.6|136.28|133.68|135.47|132.87|0
1673382600000|2023-01-10 20:30:00|136.12|133.52|135.63|133.03|136.77|134.17|135.63|133.03|0
1673382900000|2023-01-10 20:35:00|135.46|132.86|135.62|133.02|136.03|133.43|135.22|132.62|0
1673383200000|2023-01-10 20:40:00|135.71|133.11|135.87|133.27|136.44|133.84|135.54|132.94|0
1673383500000|2023-01-10 20:45:00|136.03|133.43|135.3|132.7|136.11|133.51|134.89|132.29|0
1673383800000|2023-01-10 20:50:00|135.21|132.61|134.08|131.48|135.21|132.61|133.76|131.16|0
1673384100000|2023-01-10 20:55:00|133.76|131.16|132.88|130.28|133.76|131.16|132.4|129.8|0
1673384400000|2023-01-10 21:00:00|132.48|129.88|133.11|130.51|133.28|130.68|131.92|129.32|0
1673384700000|2023-01-10 21:05:00|133.19|130.59|132.79|130.19|133.27|130.67|132.63|130.03|0
1673385000000|2023-01-10 21:10:00|132.95|130.35|132.79|130.19|133.03|130.43|132.63|130.03|0
1673385300000|2023-01-10 21:15:00|132.97|130.17|132.73|129.93|132.97|130.17|132.49|129.69|0
1673385600000|2023-01-10 21:20:00|132.65|129.85|132.81|130.01|133.05|130.25|132.65|129.85|0
1673385900000|2023-01-10 21:25:00|132.8|130|132.88|130.08|132.96|130.16|132.72|129.92|0
1673386200000|2023-01-10 21:30:00|132.96|130.16|132.48|129.68|132.96|130.16|132.48|129.68|0
1673386500000|2023-01-10 21:35:00|132.56|129.76|132.4|129.6|132.56|129.76|132.4|129.6|0
1673386800000|2023-01-10 21:40:00|132.48|129.68|132.4|129.6|132.56|129.76|132.32|129.52|0
1673387100000|2023-01-10 21:45:00|132.32|129.52|132.63|129.83|132.63|129.83|132.32|129.52|0
1673387400000|2023-01-10 21:50:00|132.55|129.75|132.47|129.67|132.63|129.83|132.47|129.67|0
1673387700000|2023-01-10 21:55:00|132.55|129.75|132.67|129.87|132.67|129.87|132.39|129.59|0
1673388000000|2023-01-10 22:00:00|132.6|129.8|132.55|129.75|132.62|129.82|132.54|129.74|0
1673388300000|2023-01-10 22:05:00|132.59|129.79|132.8|130|132.8|130|132.59|129.79|0
1673388600000|2023-01-10 22:10:00|132.78|129.98|132.9|130.1|132.91|130.11|132.77|129.97|0
1673389200000|2023-01-10 22:20:00|132.92|130.12|132.93|130.13|132.95|130.15|132.9|130.1|0
1673389500000|2023-01-10 22:25:00|132.88|130.08|132.95|130.15|132.95|130.15|132.87|130.07|0
1673389800000|2023-01-10 22:30:00|132.92|130.12|132.91|130.11|132.92|130.12|132.9|130.1|0
1673390100000|2023-01-10 22:35:00|132.9|130.1|132.7|129.9|132.91|130.11|132.7|129.9|0
1673390400000|2023-01-10 22:40:00|132.6|129.8|132.34|129.54|132.62|129.82|132.31|129.51|0
1673390700000|2023-01-10 22:45:00|132.36|129.56|132.27|129.47|132.43|129.63|132.27|129.47|0
1673391000000|2023-01-10 22:50:00|132.28|129.48|132.35|129.55|132.41|129.61|132.28|129.48|0
1673391300000|2023-01-10 22:55:00|132.41|129.61|132.48|129.68|132.51|129.71|132.41|129.61|0
1673391600000|2023-01-10 23:00:00|132.56|129.76|133.24|130.44|133.36|130.56|132.44|129.64|0
1673391900000|2023-01-10 23:05:00|133.32|130.52|133.4|130.6|133.48|130.68|133.16|130.36|0
1673392200000|2023-01-10 23:10:00|133.32|130.52|133.31|130.51|133.39|130.59|133.15|130.35|0
1673392500000|2023-01-10 23:15:00|133.23|130.43|133.15|130.35|133.31|130.51|133.15|130.35|0
1673392800000|2023-01-10 23:20:00|133.11|130.31|132.83|130.03|133.11|130.31|132.83|130.03|0
1673393100000|2023-01-10 23:25:00|132.75|129.95|132.67|129.87|132.91|130.11|132.67|129.87|0
1673393400000|2023-01-10 23:30:00|132.63|129.83|132.98|130.18|133.15|130.35|132.63|129.83|0
1673393700000|2023-01-10 23:35:00|132.95|130.15|132.7|129.9|133.14|130.34|132.66|129.86|0
1673394000000|2023-01-10 23:40:00|132.74|129.94|132.82|130.02|133.14|130.34|132.5|129.7|0
1673394300000|2023-01-10 23:45:00|132.66|129.86|132.58|129.78|132.82|130.02|132.54|129.74|0
1673394600000|2023-01-10 23:50:00|132.62|129.82|132.22|129.42|132.62|129.82|132.1|129.3|0
1673394900000|2023-01-10 23:55:00|132.26|129.46|132.18|129.38|132.34|129.54|132.1|129.3|0
1673395200000|2023-01-11 00:00:00|132.1|129.3|131.62|128.82|132.18|129.38|131.54|128.74|0
1673395500000|2023-01-11 00:05:00|131.54|128.74|131.38|128.58|131.54|128.74|131.22|128.42|0
1673395800000|2023-01-11 00:10:00|131.3|128.5|131.14|128.34|131.53|128.73|131.06|128.26|0
1673396100000|2023-01-11 00:15:00|131.06|128.26|131.53|128.73|131.53|128.73|130.82|128.02|0
1673396400000|2023-01-11 00:20:00|131.45|128.65|131.45|128.65|131.61|128.81|131.41|128.61|0
1673396700000|2023-01-11 00:25:00|131.53|128.73|131.68|128.88|131.84|129.04|131.53|128.73|0
1673397000000|2023-01-11 00:30:00|131.61|128.81|131.76|128.96|131.84|129.04|131.21|128.41|0
1673397300000|2023-01-11 00:35:00|131.68|128.88|131.52|128.72|131.92|129.12|131.44|128.64|0
1673397600000|2023-01-11 00:40:00|131.44|128.64|131.68|128.88|131.96|129.16|131.28|128.48|0
1673397900000|2023-01-11 00:45:00|131.6|128.8|131.83|129.03|131.83|129.03|131.52|128.72|0
1673398200000|2023-01-11 00:50:00|131.76|128.96|131.51|128.71|131.76|128.96|131.36|128.56|0
1673398500000|2023-01-11 00:55:00|131.48|128.68|131.12|128.32|131.59|128.79|131.12|128.32|0
1673398800000|2023-01-11 01:00:00|131.08|128.28|131.67|128.87|131.67|128.87|131.08|128.28|0
1673399100000|2023-01-11 01:05:00|131.75|128.95|131.83|129.03|132.07|129.27|131.75|128.95|0
1673399400000|2023-01-11 01:10:00|131.79|128.99|132.14|129.34|132.18|129.38|131.75|128.95|0
1673399700000|2023-01-11 01:15:00|132.1|129.3|132.06|129.26|132.14|129.34|131.82|129.02|0
1673400000000|2023-01-11 01:20:00|132.14|129.34|130.68|127.88|132.46|129.66|130.52|127.72|0
1673400300000|2023-01-11 01:25:00|130.76|127.96|130.52|127.72|130.76|127.96|130.52|127.72|0
1673400600000|2023-01-11 01:30:00|130.59|127.79|130.59|127.79|130.99|128.19|130.44|127.64|0
1673400900000|2023-01-11 01:35:00|130.55|127.75|130.75|127.95|130.75|127.95|130.43|127.63|0
1673401200000|2023-01-11 01:40:00|130.83|128.03|130.39|127.59|130.91|128.11|130.39|127.59|0
1673401500000|2023-01-11 01:45:00|130.43|127.63|130.07|127.27|130.59|127.79|130.07|127.27|0
1673401800000|2023-01-11 01:50:00|130.03|127.23|130.03|127.23|130.07|127.27|129.79|126.99|0
1673402100000|2023-01-11 01:55:00|129.95|127.15|130.1|127.3|130.42|127.62|129.95|127.15|0
1673402400000|2023-01-11 02:00:00|130.07|127.27|129.94|127.14|130.26|127.46|129.87|127.07|0
1673402700000|2023-01-11 02:05:00|129.91|127.11|129.78|126.98|129.91|127.11|129.63|126.83|0
1673403000000|2023-01-11 02:10:00|129.82|127.02|130.02|127.22|130.1|127.3|129.63|126.83|0
1673403300000|2023-01-11 02:15:00|129.98|127.18|130.1|127.3|130.41|127.61|129.98|127.18|0
1673403600000|2023-01-11 02:20:00|130.18|127.38|129.9|127.1|130.18|127.38|129.86|127.06|0
1673403900000|2023-01-11 02:25:00|129.86|127.06|129.62|126.82|129.94|127.14|129.62|126.82|0
1673404200000|2023-01-11 02:30:00|129.7|126.9|129.77|126.97|129.85|127.05|129.46|126.66|0
1673404500000|2023-01-11 02:35:00|129.85|127.05|130.09|127.29|130.09|127.29|129.77|126.97|0
1673404800000|2023-01-11 02:40:00|130.17|127.37|130.16|127.36|130.24|127.44|129.93|127.13|0
1673405100000|2023-01-11 02:45:00|130.2|127.4|130.64|127.84|130.64|127.84|130.2|127.4|0
1673405400000|2023-01-11 02:50:00|130.6|127.8|130.52|127.72|130.64|127.84|130.48|127.68|0
1673405700000|2023-01-11 02:55:00|130.56|127.76|130.67|127.87|130.71|127.91|130.4|127.6|0
1673406000000|2023-01-11 03:00:00|130.63|127.83|130.39|127.59|130.71|127.91|130.23|127.43|0
1673406300000|2023-01-11 03:05:00|130.31|127.51|130.95|128.15|130.95|128.15|130.31|127.51|0
1673406600000|2023-01-11 03:10:00|130.87|128.07|131.18|128.38|131.19|128.39|130.87|128.07|0
1673406900000|2023-01-11 03:15:00|131.26|128.46|130.7|127.9|131.26|128.46|130.7|127.9|0
1673407200000|2023-01-11 03:20:00|130.62|127.82|130.7|127.9|130.86|128.06|130.62|127.82|0
1673407500000|2023-01-11 03:25:00|130.78|127.98|130.86|128.06|130.86|128.06|130.66|127.86|0
1673407800000|2023-01-11 03:30:00|130.78|127.98|130.3|127.5|130.78|127.98|130.3|127.5|0
1673408100000|2023-01-11 03:35:00|130.38|127.58|130.38|127.58|130.46|127.66|130.3|127.5|0
1673408400000|2023-01-11 03:40:00|130.3|127.5|130.22|127.42|130.45|127.65|130.06|127.26|0
1673408700000|2023-01-11 03:45:00|130.29|127.49|130.53|127.73|130.61|127.81|130.29|127.49|0
1673409000000|2023-01-11 03:50:00|130.57|127.77|130.69|127.89|130.77|127.97|130.41|127.61|0
1673409300000|2023-01-11 03:55:00|130.65|127.85|130.21|127.41|130.65|127.85|130.05|127.25|0
1673409600000|2023-01-11 04:00:00|130.13|127.33|130.44|127.64|130.45|127.65|130.05|127.25|0
1673409900000|2023-01-11 04:05:00|130.52|127.72|129.81|127.01|130.52|127.72|129.81|127.01|0
1673410200000|2023-01-11 04:10:00|129.89|127.09|129.65|126.85|129.97|127.17|129.57|126.77|0
1673410500000|2023-01-11 04:15:00|129.73|126.93|129.88|127.08|129.96|127.16|129.73|126.93|0
1673410800000|2023-01-11 04:20:00|129.96|127.16|130.12|127.32|130.12|127.32|129.96|127.16|0
1673411100000|2023-01-11 04:25:00|130.2|127.4|130.43|127.63|130.51|127.71|130.12|127.32|0
1673411400000|2023-01-11 04:30:00|130.35|127.55|130.35|127.55|130.51|127.71|130.11|127.31|0
1673411700000|2023-01-11 04:35:00|130.39|127.59|130.11|127.31|130.55|127.75|130.11|127.31|0
1673412000000|2023-01-11 04:40:00|130.03|127.23|130.19|127.39|130.27|127.47|130.03|127.23|0
1673412300000|2023-01-11 04:45:00|130.23|127.43|130.5|127.7|130.5|127.7|130.15|127.35|0
1673412600000|2023-01-11 04:50:00|130.42|127.62|130.26|127.46|130.5|127.7|130.18|127.38|0
1673412900000|2023-01-11 04:55:00|130.34|127.54|130.18|127.38|130.34|127.54|130.1|127.3|0
1673413200000|2023-01-11 05:00:00|130.22|127.42|130.58|127.78|130.58|127.78|130.1|127.3|0
1673413500000|2023-01-11 05:05:00|130.65|127.85|130.34|127.54|130.65|127.85|130.18|127.38|0
1673413800000|2023-01-11 05:10:00|130.26|127.46|130.09|127.29|130.33|127.53|130.09|127.29|0
1673414100000|2023-01-11 05:15:00|130.17|127.37|130.17|127.37|130.33|127.53|130.09|127.29|0
1673414400000|2023-01-11 05:20:00|130.09|127.29|130.25|127.45|130.33|127.53|130.09|127.29|0
1673414700000|2023-01-11 05:25:00|130.17|127.37|130.09|127.29|130.49|127.69|130.09|127.29|0
1673415000000|2023-01-11 05:30:00|130.01|127.21|129.89|127.09|130.09|127.29|129.85|127.05|0
1673415300000|2023-01-11 05:35:00|129.85|127.05|129.85|127.05|130.01|127.21|129.77|126.97|0
1673415600000|2023-01-11 05:40:00|129.93|127.13|129.13|126.33|130|127.2|129.05|126.25|0
1673415900000|2023-01-11 05:45:00|129.1|126.3|129.29|126.49|129.49|126.69|129.05|126.25|0
1673416200000|2023-01-11 05:50:00|129.25|126.45|129.84|127.04|130|127.2|129.13|126.33|0
1673416500000|2023-01-11 05:55:00|129.8|127|130.07|127.27|130.15|127.35|129.68|126.88|0
1673416800000|2023-01-11 06:00:00|130|127.2|129.76|126.96|130.31|127.51|129.68|126.88|0
1673417100000|2023-01-11 06:05:00|129.83|127.03|129.83|127.03|129.88|127.08|129.6|126.8|0
1673417400000|2023-01-11 06:10:00|129.99|127.19|129.99|127.19|130.07|127.27|129.83|127.03|0
1673417700000|2023-01-11 06:15:00|129.91|127.11|130.07|127.27|130.15|127.35|129.67|126.87|0
1673418000000|2023-01-11 06:20:00|130.11|127.31|130.14|127.34|130.22|127.42|129.99|127.19|0
1673418300000|2023-01-11 06:25:00|130.06|127.26|130.3|127.5|130.3|127.5|129.98|127.18|0
1673418600000|2023-01-11 06:30:00|130.22|127.42|129.98|127.18|130.26|127.46|129.74|126.94|0
1673418900000|2023-01-11 06:35:00|129.9|127.1|130.06|127.26|130.22|127.42|129.82|127.02|0
1673419200000|2023-01-11 06:40:00|129.98|127.18|130.37|127.57|130.45|127.65|129.98|127.18|0
1673419500000|2023-01-11 06:45:00|130.45|127.65|130.53|127.73|130.69|127.89|130.41|127.61|0
1673419800000|2023-01-11 06:50:00|130.45|127.65|130.37|127.57|130.45|127.65|130.21|127.41|0
1673420100000|2023-01-11 06:55:00|130.41|127.61|131|128.2|131.08|128.28|130.37|127.57|0
1673420400000|2023-01-11 07:00:00|131.24|128.44|131.96|129.16|132.12|129.32|131.16|128.36|0
1673420700000|2023-01-11 07:05:00|132.04|129.24|132.12|129.32|132.68|129.88|131.88|129.08|0
1673421000000|2023-01-11 07:10:00|132.2|129.4|132.59|129.79|132.68|129.88|132.11|129.31|0
1673421300000|2023-01-11 07:15:00|132.64|129.84|132.59|129.79|132.67|129.87|132.27|129.47|0
1673421600000|2023-01-11 07:20:00|132.51|129.71|132.27|129.47|132.67|129.87|132.27|129.47|0
1673421900000|2023-01-11 07:25:00|132.19|129.39|132.27|129.47|132.43|129.63|132.03|129.23|0
1673422200000|2023-01-11 07:30:00|132.35|129.55|131.78|128.98|132.43|129.63|131.78|128.98|0
1673422500000|2023-01-11 07:35:00|131.74|128.94|131.94|129.14|131.94|129.14|131.7|128.9|0
1673422800000|2023-01-11 07:40:00|132.02|129.22|131.86|129.06|132.02|129.22|131.7|128.9|0
1673423100000|2023-01-11 07:45:00|131.94|129.14|131.94|129.14|132.1|129.3|131.86|129.06|0
1673423400000|2023-01-11 07:50:00|131.98|129.18|132.09|129.29|132.34|129.54|131.94|129.14|0
1673423700000|2023-01-11 07:55:00|132.01|129.21|132.41|129.61|132.41|129.61|132.01|129.21|0
1673424000000|2023-01-11 08:00:00|132.33|129.53|132.2|129.4|132.36|129.56|130.97|128.17|0
1673424300000|2023-01-11 08:05:00|132.1|129.5|131.94|129.34|132.58|129.98|131.54|128.94|0
1673424600000|2023-01-11 08:10:00|132.02|129.42|131.82|129.22|132.1|129.5|131.54|128.94|0
1673424900000|2023-01-11 08:15:00|131.78|129.18|132.25|129.65|132.33|129.73|131.54|128.94|0
1673425200000|2023-01-11 08:20:00|132.3|129.7|132.97|130.37|133.13|130.53|132.09|129.49|0
1673425500000|2023-01-11 08:25:00|133.02|130.42|132.57|129.97|133.21|130.61|132.25|129.65|0
1673425800000|2023-01-11 08:30:00|132.65|130.05|133.45|130.85|133.45|130.85|132.33|129.73|0
1673426100000|2023-01-11 08:35:00|133.53|130.93|132.65|130.05|133.53|130.93|132.65|130.05|0
1673426400000|2023-01-11 08:40:00|132.57|129.97|132.93|130.33|133.21|130.61|132.49|129.89|0
1673426700000|2023-01-11 08:45:00|132.96|130.36|132.64|130.04|132.96|130.36|132.32|129.72|0
1673427000000|2023-01-11 08:50:00|132.68|130.08|132.72|130.12|132.96|130.36|132.4|129.8|0
1673427300000|2023-01-11 08:55:00|132.64|130.04|132.16|129.56|132.8|130.2|132.16|129.56|0
1673427600000|2023-01-11 09:00:00|132.24|129.64|130.92|128.32|132.72|130.12|130.68|128.08|0
1673427900000|2023-01-11 09:05:00|130.96|128.36|130.37|127.77|131.04|128.44|129.93|127.33|0
1673428200000|2023-01-11 09:10:00|130.32|127.72|130.4|127.8|130.56|127.96|130.24|127.64|0
1673428500000|2023-01-11 09:15:00|130.48|127.88|128.98|126.38|130.52|127.92|128.87|126.27|0
1673428800000|2023-01-11 09:20:00|129.02|126.42|128.98|126.38|129.22|126.62|128.75|126.15|0
1673429100000|2023-01-11 09:25:00|129.06|126.46|128.82|126.22|129.61|127.01|128.51|125.91|0
1673429400000|2023-01-11 09:30:00|128.74|126.14|129.37|126.77|129.45|126.85|128.63|126.03|0
1673429700000|2023-01-11 09:35:00|129.29|126.69|129.68|127.08|129.68|127.08|129.25|126.65|0
1673430000000|2023-01-11 09:40:00|129.6|127|129.36|126.76|129.68|127.08|129.05|126.45|0
1673430300000|2023-01-11 09:45:00|129.28|126.68|129.52|126.92|129.52|126.92|128.97|126.37|0
1673430600000|2023-01-11 09:50:00|129.6|127|129.46|126.86|129.83|127.23|128.63|126.03|0
1673430900000|2023-01-11 09:55:00|129.38|126.78|129.85|127.25|130.24|127.64|129.38|126.78|0
1673431200000|2023-01-11 10:00:00|129.77|127.17|128.63|126.03|129.77|127.17|128.47|125.87|0
1673431500000|2023-01-11 10:05:00|128.55|125.95|127.61|125.01|128.55|125.95|127.07|124.47|0
1673431800000|2023-01-11 10:10:00|127.53|124.93|128.08|125.48|128.12|125.52|127.38|124.78|0
1673432100000|2023-01-11 10:15:00|128.23|125.63|128.54|125.94|128.86|126.26|128.08|125.48|0
1673432400000|2023-01-11 10:20:00|128.62|126.02|128.7|126.1|128.93|126.33|128.15|125.55|0
1673432700000|2023-01-11 10:25:00|128.62|126.02|128.46|125.86|128.7|126.1|128.23|125.63|0
1673433000000|2023-01-11 10:30:00|128.42|125.82|128.77|126.17|128.85|126.25|128.22|125.62|0
1673433300000|2023-01-11 10:35:00|128.85|126.25|129.24|126.64|129.48|126.88|128.61|126.01|0
1673433600000|2023-01-11 10:40:00|129.16|126.56|129.39|126.79|129.71|127.11|129.12|126.52|0
1673433900000|2023-01-11 10:45:00|129.47|126.87|129.2|126.6|129.55|126.95|129|126.4|0
1673434200000|2023-01-11 10:50:00|129.24|126.64|129|126.4|129.39|126.79|128.92|126.32|0
1673434500000|2023-01-11 10:55:00|128.96|126.36|129.23|126.63|129.78|127.18|128.92|126.32|0
1673434800000|2023-01-11 11:00:00|129.31|126.71|129.15|126.55|129.31|126.71|128.84|126.24|0
1673435100000|2023-01-11 11:05:00|129.19|126.59|129.5|126.9|129.54|126.94|129.07|126.47|0
1673435400000|2023-01-11 11:10:00|129.54|126.94|129.22|126.62|129.54|126.94|128.99|126.39|0
1673435700000|2023-01-11 11:15:00|129.15|126.55|129.38|126.78|129.54|126.94|129.15|126.55|0
1673436000000|2023-01-11 11:20:00|129.3|126.7|129.14|126.54|129.85|127.25|128.98|126.38|0
1673436300000|2023-01-11 11:25:00|129.22|126.62|129.26|126.66|129.38|126.78|129.06|126.46|0
1673436600000|2023-01-11 11:30:00|129.3|126.7|128.66|126.06|129.37|126.77|128.51|125.91|0
1673436900000|2023-01-11 11:35:00|128.59|125.99|128.58|125.98|129.06|126.46|128.51|125.91|0
1673437200000|2023-01-11 11:40:00|128.63|126.03|127.64|125.04|128.74|126.14|127.49|124.89|0
1673437500000|2023-01-11 11:45:00|127.72|125.12|128.27|125.67|128.27|125.67|127.57|124.97|0
1673437800000|2023-01-11 11:50:00|128.19|125.59|128.38|125.78|128.74|126.14|128.07|125.47|0
1673438100000|2023-01-11 11:55:00|128.26|125.66|128.58|125.98|128.97|126.37|128.26|125.66|0
1673438400000|2023-01-11 12:00:00|128.69|126.09|128.54|125.94|129.05|126.45|128.54|125.94|0
1673438700000|2023-01-11 12:05:00|128.46|125.86|128.65|126.05|128.73|126.13|128.34|125.74|0
1673439000000|2023-01-11 12:10:00|128.73|126.13|129.43|126.83|129.43|126.83|128.65|126.05|0
1673439300000|2023-01-11 12:15:00|129.47|126.87|130.38|127.78|130.38|127.78|129.43|126.83|0
1673439600000|2023-01-11 12:20:00|130.42|127.82|129.98|127.38|130.77|128.17|129.82|127.22|0
1673439900000|2023-01-11 12:25:00|130.14|127.54|129.78|127.18|130.3|127.7|129.66|127.06|0
1673440200000|2023-01-11 12:30:00|129.82|127.22|128.99|126.39|130.06|127.46|128.95|126.35|0
1673440500000|2023-01-11 12:35:00|128.95|126.35|128.95|126.35|129.15|126.55|128.56|125.96|0
1673440800000|2023-01-11 12:40:00|129.03|126.43|129.18|126.58|129.18|126.58|128.71|126.11|0
1673441100000|2023-01-11 12:45:00|129.14|126.54|128.4|125.8|129.3|126.7|128.16|125.56|0
1673441400000|2023-01-11 12:50:00|128.32|125.72|128.79|126.19|128.86|126.26|128.32|125.72|0
1673441700000|2023-01-11 12:55:00|128.86|126.26|128.63|126.03|129.41|126.81|128.63|126.03|0
1673442000000|2023-01-11 13:00:00|128.55|125.95|128.27|125.67|128.7|126.1|128.04|125.44|0
1673442300000|2023-01-11 13:05:00|128.23|125.63|127.76|125.16|128.31|125.71|127.61|125.01|0
1673442600000|2023-01-11 13:10:00|127.84|125.24|127.53|124.93|128.15|125.55|127.29|124.69|0
1673442900000|2023-01-11 13:15:00|127.45|124.85|127.06|124.46|127.84|125.24|126.9|124.3|0
1673443200000|2023-01-11 13:20:00|127.21|124.61|126.59|123.99|127.44|124.84|126.51|123.91|0
1673443500000|2023-01-11 13:25:00|126.67|124.07|127.21|124.61|127.29|124.69|126.51|123.91|0
1673443800000|2023-01-11 13:30:00|127.17|124.57|127.83|125.23|127.83|125.23|126.9|124.3|0
1673444100000|2023-01-11 13:35:00|127.91|125.31|128.06|125.46|128.37|125.77|127.83|125.23|0
1673444400000|2023-01-11 13:40:00|127.98|125.38|127.05|124.45|127.98|125.38|127.05|124.45|0
1673444700000|2023-01-11 13:45:00|127.12|124.52|126.81|124.21|127.12|124.52|126.5|123.9|0
1673445000000|2023-01-11 13:50:00|126.89|124.29|126.76|124.16|127.99|125.39|126.64|124.04|0
1673445300000|2023-01-11 13:55:00|126.83|124.23|126.83|124.23|127.61|125.01|126.6|124|0
1673445600000|2023-01-11 14:00:00|126.91|124.31|127.91|125.31|128.03|125.43|126.91|124.31|0
1673445900000|2023-01-11 14:05:00|127.99|125.39|126.98|124.38|128.15|125.55|126.83|124.23|0
1673446200000|2023-01-11 14:10:00|126.9|124.3|128.07|125.47|128.14|125.54|126.83|124.23|0
1673446500000|2023-01-11 14:15:00|127.99|125.39|127.29|124.69|127.99|125.39|127.13|124.53|0
1673446800000|2023-01-11 14:20:00|127.36|124.76|126.82|124.22|127.44|124.84|126.74|124.14|0
1673447100000|2023-01-11 14:25:00|126.9|124.3|126.51|123.91|127.36|124.76|125.89|123.29|0
1673447400000|2023-01-11 14:30:00|126.59|123.99|126.81|124.21|127.98|125.38|125.28|122.68|0
1673447700000|2023-01-11 14:35:00|126.89|124.29|125.43|122.83|126.89|124.29|124.82|122.22|0
1673448000000|2023-01-11 14:40:00|125.5|122.9|124.2|121.6|126.04|123.44|123.9|121.3|0
1673448300000|2023-01-11 14:45:00|124.28|121.68|125.35|122.75|125.35|122.75|123.9|121.3|0
1673448600000|2023-01-11 14:50:00|125.58|122.98|126.97|124.37|127.13|124.53|124.66|122.06|0
1673448900000|2023-01-11 14:55:00|127.05|124.45|126.97|124.37|127.9|125.3|126.28|123.68|0
1673449200000|2023-01-11 15:00:00|126.74|124.14|127.12|124.52|127.82|125.22|126.51|123.91|0
1673449500000|2023-01-11 15:05:00|127.04|124.44|125.5|122.9|127.04|124.44|125.35|122.75|0
1673449800000|2023-01-11 15:10:00|125.58|122.98|126.42|123.82|126.73|124.13|125.12|122.52|0
1673450100000|2023-01-11 15:15:00|126.27|123.67|126.5|123.9|127.42|124.82|126.04|123.44|0
1673450400000|2023-01-11 15:20:00|126.65|124.05|125.96|123.36|127.04|124.44|125.5|122.9|0
1673450700000|2023-01-11 15:25:00|126.03|123.43|124.73|122.13|126.19|123.59|124.66|122.06|0
1673451000000|2023-01-11 15:30:00|124.81|122.21|126.95|124.35|127.26|124.66|124.81|122.21|0
1673451300000|2023-01-11 15:35:00|126.8|124.2|127.57|124.97|128.58|125.98|126.64|124.04|0
1673451600000|2023-01-11 15:40:00|127.65|125.05|127.1|124.5|127.88|125.28|126.87|124.27|0
1673451900000|2023-01-11 15:45:00|126.95|124.35|126.64|124.04|127.03|124.43|126.25|123.65|0
1673452200000|2023-01-11 15:50:00|126.56|123.96|128.26|125.66|128.96|126.36|126.56|123.96|0
1673452500000|2023-01-11 15:55:00|128.34|125.74|129.27|126.67|129.75|127.15|128.26|125.66|0
1673452800000|2023-01-11 16:00:00|129.19|126.59|128.49|125.89|129.43|126.83|128.26|125.66|0
1673453100000|2023-01-11 16:05:00|128.41|125.81|128.25|125.65|128.88|126.28|127.94|125.34|0
1673453400000|2023-01-11 16:10:00|128.18|125.58|126.7|124.1|128.57|125.97|126.7|124.1|0
1673453700000|2023-01-11 16:15:00|126.55|123.95|126.32|123.72|126.55|123.95|125.7|123.1|0
1673454000000|2023-01-11 16:20:00|126.24|123.64|126.31|123.71|126.78|124.18|125.78|123.18|0
1673454300000|2023-01-11 16:25:00|126.24|123.64|126|123.4|126.39|123.79|125.93|123.33|0
1673454600000|2023-01-11 16:30:00|126.16|123.56|125.93|123.33|126.16|123.56|125.47|122.87|0
1673454900000|2023-01-11 16:35:00|126|123.4|126.31|123.71|126.92|124.32|126|123.4|0
1673455200000|2023-01-11 16:40:00|126.35|123.75|125.54|122.94|126.35|123.75|125.46|122.86|0
1673455500000|2023-01-11 16:45:00|125.38|122.78|125.15|122.55|125.77|123.17|125.15|122.55|0
1673455800000|2023-01-11 16:50:00|125.23|122.63|124.92|122.32|125.84|123.24|124.85|122.25|0
1673456100000|2023-01-11 16:55:00|124.85|122.25|125.53|122.93|125.68|123.08|124.69|122.09|0
1673456400000|2023-01-11 17:00:00|125.3|122.7|125.07|122.47|125.49|122.89|124.69|122.09|0
1673456700000|2023-01-11 17:05:00|125.15|122.55|124.92|122.32|125.15|122.55|124.69|122.09|0
1673457000000|2023-01-11 17:10:00|124.84|122.24|123.85|121.25|124.99|122.39|123.62|121.02|0
1673457300000|2023-01-11 17:15:00|123.77|121.17|123.85|121.25|124.15|121.55|123.24|120.64|0
1673457600000|2023-01-11 17:20:00|123.92|121.32|123.47|120.87|124.15|121.55|122.87|120.27|0
1673457900000|2023-01-11 17:25:00|123.54|120.94|123.39|120.79|123.85|121.25|123.16|120.56|0
1673458200000|2023-01-11 17:30:00|123.16|120.56|124.37|121.77|124.52|121.92|123.16|120.56|0
1673458500000|2023-01-11 17:35:00|124.3|121.7|124.37|121.77|124.9|122.3|124.22|121.62|0
1673458800000|2023-01-11 17:40:00|124.45|121.85|124.44|121.84|124.6|122|123.99|121.39|0
1673459100000|2023-01-11 17:45:00|124.52|121.92|124.35|121.75|125.42|122.82|124.28|121.68|0
1673459400000|2023-01-11 17:50:00|124.28|121.68|124.35|121.75|124.5|121.9|123.82|121.22|0
1673459700000|2023-01-11 17:55:00|124.42|121.82|124.57|121.97|124.95|122.35|124.2|121.6|0
1673460000000|2023-01-11 18:00:00|124.5|121.9|123.14|120.54|124.65|122.05|122.99|120.39|0
1673460300000|2023-01-11 18:05:00|123.06|120.46|122.91|120.31|123.66|121.06|122.91|120.31|0
1673460600000|2023-01-11 18:10:00|122.98|120.38|121.93|119.33|122.98|120.38|121.38|118.78|0
1673460900000|2023-01-11 18:15:00|122.08|119.48|124.03|121.43|125.25|122.65|122.01|119.41|0
1673461200000|2023-01-11 18:20:00|123.96|121.36|123.5|120.9|124.56|121.96|123.43|120.83|0
1673461500000|2023-01-11 18:25:00|123.58|120.98|122.6|120|123.8|121.2|122.3|119.7|0
1673461800000|2023-01-11 18:30:00|122.52|119.92|122.37|119.77|122.75|120.15|122|119.4|0
1673462100000|2023-01-11 18:35:00|122.45|119.85|122.44|119.84|122.75|120.15|122.15|119.55|0
1673462400000|2023-01-11 18:40:00|122.37|119.77|122.14|119.54|122.37|119.77|121.7|119.1|0
1673462700000|2023-01-11 18:45:00|122.22|119.62|122.44|119.84|122.59|119.99|122.07|119.47|0
1673463000000|2023-01-11 18:50:00|122.52|119.92|123.87|121.27|123.87|121.27|122.44|119.84|0
1673463300000|2023-01-11 18:55:00|123.79|121.19|123.19|120.59|123.79|121.19|123.11|120.51|0
1673463600000|2023-01-11 19:00:00|123.11|120.51|123.56|120.96|123.64|121.04|122.81|120.21|0
1673463900000|2023-01-11 19:05:00|123.64|121.04|123.56|120.96|124.54|121.94|123.49|120.89|0
1673464200000|2023-01-11 19:10:00|123.41|120.81|123.63|121.03|123.71|121.11|123.1|120.5|0
1673464500000|2023-01-11 19:15:00|123.56|120.96|122.73|120.13|123.78|121.18|122.5|119.9|0
1673464800000|2023-01-11 19:20:00|122.88|120.28|122.5|119.9|122.95|120.35|122.35|119.75|0
1673465100000|2023-01-11 19:25:00|122.57|119.97|122.57|119.97|122.72|120.12|122.2|119.6|0
1673465400000|2023-01-11 19:30:00|122.5|119.9|121.75|119.15|122.72|120.12|121.52|118.92|0
1673465700000|2023-01-11 19:35:00|121.82|119.22|121.37|118.77|122.12|119.52|121.15|118.55|0
1673466000000|2023-01-11 19:40:00|121.3|118.7|120.56|117.96|121.67|119.07|120.41|117.81|0
1673466300000|2023-01-11 19:45:00|120.48|117.88|121.07|118.47|121.22|118.62|120.41|117.81|0
1673466600000|2023-01-11 19:50:00|121.15|118.55|121.37|118.77|121.52|118.92|121.15|118.55|0
1673466900000|2023-01-11 19:55:00|121.44|118.84|121.07|118.47|121.81|119.21|121.07|118.47|0
1673467200000|2023-01-11 20:00:00|121.14|118.54|120.62|118.02|121.29|118.69|120.4|117.8|0
1673467500000|2023-01-11 20:05:00|120.55|117.95|120.91|118.31|121.14|118.54|120.54|117.94|0
1673467800000|2023-01-11 20:10:00|120.99|118.39|120.17|117.57|120.99|118.39|119.66|117.06|0
1673468100000|2023-01-11 20:15:00|120.1|117.5|119.58|116.98|120.25|117.65|119.36|116.76|0
1673468400000|2023-01-11 20:20:00|119.51|116.91|119.87|117.27|120.09|117.49|119.36|116.76|0
1673468700000|2023-01-11 20:25:00|119.8|117.2|121.14|118.54|121.82|119.22|119.36|116.76|0
1673469000000|2023-01-11 20:30:00|121.22|118.62|121.96|119.36|121.96|119.36|121.22|118.62|0
1673469300000|2023-01-11 20:35:00|122.03|119.43|122.25|119.65|122.33|119.73|121.66|119.06|0
1673469600000|2023-01-11 20:40:00|122.33|119.73|121.36|118.76|122.7|120.1|121.21|118.61|0
1673469900000|2023-01-11 20:45:00|121.43|118.83|120.62|118.02|121.73|119.13|120.55|117.95|0
1673470200000|2023-01-11 20:50:00|120.69|118.09|119.81|117.21|121.06|118.46|119.81|117.21|0
1673470500000|2023-01-11 20:55:00|119.44|116.84|118.64|116.04|119.52|116.92|118.35|115.75|0
1673470800000|2023-01-11 21:00:00|118.57|115.97|118.64|116.04|118.93|116.33|118.49|115.89|0
1673471100000|2023-01-11 21:05:00|118.67|116.07|118.71|116.11|118.93|116.33|118.63|116.03|0
1673471400000|2023-01-11 21:10:00|118.63|116.03|118.63|116.03|118.78|116.18|118.34|115.74|0
1673471700000|2023-01-11 21:15:00|118.73|115.93|118.87|116.07|119.02|116.22|118.73|115.93|0
1673472000000|2023-01-11 21:20:00|118.95|116.15|118.95|116.15|119.02|116.22|118.87|116.07|0
1673472300000|2023-01-11 21:25:00|118.94|116.14|118.72|115.92|118.94|116.14|118.72|115.92|0
1673472600000|2023-01-11 21:30:00|118.8|116|118.5|115.7|118.8|116|118.43|115.63|0
1673472900000|2023-01-11 21:35:00|118.43|115.63|118.57|115.77|118.58|115.78|118.43|115.63|0
1673473500000|2023-01-11 21:45:00|118.5|115.7|118.35|115.55|118.5|115.7|118.28|115.48|0
1673473800000|2023-01-11 21:50:00|118.28|115.48|118.35|115.55|118.35|115.55|118.21|115.41|0
1673474100000|2023-01-11 21:55:00|118.21|115.41|117.95|115.15|118.35|115.55|117.95|115.15|0
1673474400000|2023-01-11 22:00:00|118.23|115.43|118.14|115.34|118.26|115.46|118.13|115.33|0
1673474700000|2023-01-11 22:05:00|118.17|115.37|118.1|115.3|118.17|115.37|118.1|115.3|0
1673475000000|2023-01-11 22:10:00|118.09|115.29|118.12|115.32|118.17|115.37|118.02|115.22|0
1673475300000|2023-01-11 22:15:00|118.14|115.34|117.93|115.13|118.17|115.37|117.82|115.02|0
1673475600000|2023-01-11 22:20:00|117.88|115.08|117.86|115.06|117.95|115.15|117.8|115|0
1673475900000|2023-01-11 22:25:00|117.8|115|117.83|115.03|117.86|115.06|117.79|114.99|0
1673476200000|2023-01-11 22:30:00|117.81|115.01|117.77|114.97|117.82|115.02|117.75|114.95|0
1673476500000|2023-01-11 22:35:00|117.76|114.96|117.83|115.03|117.83|115.03|117.71|114.91|0
1673476800000|2023-01-11 22:40:00|117.79|114.99|117.81|115.01|117.81|115.01|117.78|114.98|0
1673477100000|2023-01-11 22:45:00|117.8|115|117.74|114.94|117.8|115|117.73|114.93|0
1673477400000|2023-01-11 22:50:00|117.77|114.97|117.82|115.02|117.83|115.03|117.77|114.97|0
1673477700000|2023-01-11 22:55:00|117.8|115|117.87|115.07|117.92|115.12|117.8|115|0
1673478000000|2023-01-11 23:00:00|118|115.2|118.61|115.81|118.68|115.88|118|115.2|0
1673478300000|2023-01-11 23:05:00|118.54|115.74|118.46|115.66|118.75|115.95|118.46|115.66|0
1673478600000|2023-01-11 23:10:00|118.53|115.73|118.6|115.8|118.75|115.95|118.39|115.59|0
1673478900000|2023-01-11 23:15:00|118.68|115.88|118.67|115.87|118.97|116.17|118.6|115.8|0
1673479200000|2023-01-11 23:20:00|118.75|115.95|118.82|116.02|118.89|116.09|118.67|115.87|0
1673479500000|2023-01-11 23:25:00|118.89|116.09|118.6|115.8|118.89|116.09|118.6|115.8|0
1673479800000|2023-01-11 23:30:00|118.67|115.87|119.07|116.27|119.1|116.3|118.67|115.87|0
1673480100000|2023-01-11 23:35:00|119.03|116.23|118.81|116.01|119.03|116.23|118.67|115.87|0
1673480400000|2023-01-11 23:40:00|118.74|115.94|118.81|116.01|118.95|116.15|118.59|115.79|0
1673480700000|2023-01-11 23:45:00|118.85|116.05|119.1|116.3|119.1|116.3|118.74|115.94|0
1673481000000|2023-01-11 23:50:00|119.17|116.37|119.24|116.44|119.24|116.44|118.95|116.15|0
1673481300000|2023-01-11 23:55:00|119.17|116.37|119.09|116.29|119.24|116.44|119.02|116.22|0
1673481600000|2023-01-12 00:00:00|118.87|116.07|119.38|116.58|119.46|116.66|118.8|116|0
1673481900000|2023-01-12 00:05:00|119.42|116.62|119.38|116.58|119.6|116.8|119.31|116.51|0
1673482200000|2023-01-12 00:10:00|119.45|116.65|119.52|116.72|119.6|116.8|119.31|116.51|0
1673482500000|2023-01-12 00:15:00|119.49|116.69|119.52|116.72|119.56|116.76|119.3|116.5|0
1673482800000|2023-01-12 00:20:00|119.49|116.69|119.45|116.65|119.74|116.94|119.34|116.54|0
1673483100000|2023-01-12 00:25:00|119.37|116.57|119.26|116.46|119.45|116.65|119.08|116.28|0
1673483400000|2023-01-12 00:30:00|119.23|116.43|119.37|116.57|119.37|116.57|119.15|116.35|0
1673483700000|2023-01-12 00:35:00|119.33|116.53|119.51|116.71|119.88|117.08|119.22|116.42|0
1673484000000|2023-01-12 00:40:00|119.44|116.64|119.73|116.93|119.73|116.93|119.44|116.64|0
1673484300000|2023-01-12 00:45:00|119.51|116.71|119.51|116.71|119.58|116.78|119.22|116.42|0
1673484600000|2023-01-12 00:50:00|119.47|116.67|119.21|116.41|119.58|116.78|119.21|116.41|0
1673484900000|2023-01-12 00:55:00|119.29|116.49|118.99|116.19|119.36|116.56|118.99|116.19|0
1673485200000|2023-01-12 01:00:00|118.92|116.12|118.92|116.12|118.92|116.12|118.77|115.97|0
1673485500000|2023-01-12 01:05:00|118.99|116.19|118.99|116.19|119.06|116.26|118.77|115.97|0
1673485800000|2023-01-12 01:10:00|118.92|116.12|118.84|116.04|118.99|116.19|118.77|115.97|0
1673486100000|2023-01-12 01:15:00|118.77|115.97|118.55|115.75|118.84|116.04|118.55|115.75|0
1673486400000|2023-01-12 01:20:00|118.47|115.67|118.33|115.53|118.47|115.67|118.26|115.46|0
1673486700000|2023-01-12 01:25:00|118.36|115.56|118.69|115.89|118.69|115.89|118.25|115.45|0
1673487000000|2023-01-12 01:30:00|118.62|115.82|118.76|115.96|118.76|115.96|118.4|115.6|0
1673487300000|2023-01-12 01:35:00|118.69|115.89|118.76|115.96|118.83|116.03|118.61|115.81|0
1673487600000|2023-01-12 01:40:00|118.83|116.03|118.97|116.17|119.05|116.25|118.83|116.03|0
1673487900000|2023-01-12 01:45:00|119.05|116.25|118.97|116.17|119.05|116.25|118.82|116.02|0
1673488200000|2023-01-12 01:50:00|118.9|116.1|118.39|115.59|118.97|116.17|118.31|115.51|0
1673488500000|2023-01-12 01:55:00|118.46|115.66|118.6|115.8|118.6|115.8|118.35|115.55|0
1673488800000|2023-01-12 02:00:00|118.67|115.87|118.67|115.87|118.75|115.95|118.38|115.58|0
1673489100000|2023-01-12 02:05:00|118.64|115.84|118.45|115.65|118.67|115.87|118.38|115.58|0
1673489400000|2023-01-12 02:10:00|118.49|115.69|118.74|115.94|118.74|115.94|118.45|115.65|0
1673489700000|2023-01-12 02:15:00|118.67|115.87|118.96|116.16|119.03|116.23|118.67|115.87|0
1673490000000|2023-01-12 02:20:00|119.03|116.23|118.81|116.01|119.03|116.23|118.81|116.01|0
1673490300000|2023-01-12 02:25:00|118.74|115.94|118.95|116.15|119.03|116.23|118.74|115.94|0
1673490600000|2023-01-12 02:30:00|118.88|116.08|118.95|116.15|119.02|116.22|118.88|116.08|0
1673490900000|2023-01-12 02:35:00|118.88|116.08|118.95|116.15|119.02|116.22|118.88|116.08|0
1673491200000|2023-01-12 02:40:00|118.87|116.07|119.02|116.22|119.02|116.22|118.73|115.93|0
1673491500000|2023-01-12 02:45:00|118.95|116.15|119.02|116.22|119.02|116.22|118.84|116.04|0
1673491800000|2023-01-12 02:50:00|118.94|116.14|118.94|116.14|119.01|116.21|118.87|116.07|0
1673492100000|2023-01-12 02:55:00|118.87|116.07|118.79|115.99|118.94|116.14|118.79|115.99|0
1673492400000|2023-01-12 03:00:00|118.72|115.92|118.65|115.85|118.79|115.99|118.61|115.81|0
1673492700000|2023-01-12 03:05:00|118.64|115.84|118.61|115.81|118.72|115.92|118.57|115.77|0
1673493000000|2023-01-12 03:10:00|118.57|115.77|118.86|116.06|119.01|116.21|118.57|115.77|0
1673493300000|2023-01-12 03:15:00|118.93|116.13|118.93|116.13|119|116.2|118.86|116.06|0
1673493600000|2023-01-12 03:20:00|118.89|116.09|118.71|115.91|118.93|116.13|118.71|115.91|0
1673493900000|2023-01-12 03:25:00|118.78|115.98|118.67|115.87|118.78|115.98|118.63|115.83|0
1673494200000|2023-01-12 03:30:00|118.71|115.91|118.63|115.83|118.85|116.05|118.56|115.76|0
1673494500000|2023-01-12 03:35:00|118.7|115.9|118.63|115.83|118.78|115.98|118.63|115.83|0
1673494800000|2023-01-12 03:40:00|118.7|115.9|118.7|115.9|118.77|115.97|118.63|115.83|0
1673495100000|2023-01-12 03:45:00|118.63|115.83|118.7|115.9|118.84|116.04|118.63|115.83|0
1673495400000|2023-01-12 03:50:00|118.77|115.97|118.7|115.9|118.77|115.97|118.62|115.82|0
1673495700000|2023-01-12 03:55:00|118.69|115.89|118.62|115.82|118.77|115.97|118.62|115.82|0
1673496000000|2023-01-12 04:00:00|118.55|115.75|118.4|115.6|118.55|115.75|118.4|115.6|0
1673496300000|2023-01-12 04:05:00|118.47|115.67|118.25|115.45|118.47|115.67|118.18|115.38|0
1673496600000|2023-01-12 04:10:00|118.18|115.38|118.4|115.6|118.4|115.6|118.11|115.31|0
1673496900000|2023-01-12 04:15:00|118.39|115.59|118.18|115.38|118.39|115.59|118.18|115.38|0
1673497200000|2023-01-12 04:20:00|118.21|115.41|118.03|115.23|118.25|115.45|118.03|115.23|0
1673497500000|2023-01-12 04:25:00|118.1|115.3|118.17|115.37|118.17|115.37|117.95|115.15|0
1673497800000|2023-01-12 04:30:00|118.1|115.3|117.95|115.15|118.1|115.3|117.95|115.15|0
1673498100000|2023-01-12 04:35:00|118.02|115.22|118.02|115.22|118.02|115.22|117.95|115.15|0
1673498400000|2023-01-12 04:40:00|117.99|115.19|118.02|115.22|118.02|115.22|117.8|115|0
1673498700000|2023-01-12 04:45:00|118.09|115.29|118.05|115.25|118.16|115.36|118.05|115.25|0
1673499000000|2023-01-12 04:50:00|118.09|115.29|117.22|114.42|118.09|115.29|117.15|114.35|0
1673499300000|2023-01-12 04:55:00|117.29|114.49|117.29|114.49|117.36|114.56|117.15|114.35|0
1673499600000|2023-01-12 05:00:00|117.36|114.56|117.58|114.78|117.65|114.85|117.36|114.56|0
1673499900000|2023-01-12 05:05:00|117.54|114.74|117.32|114.52|117.58|114.78|117.29|114.49|0
1673500200000|2023-01-12 05:10:00|117.29|114.49|117.14|114.34|117.36|114.56|117.14|114.34|0
1673500500000|2023-01-12 05:15:00|117.21|114.41|117.21|114.41|117.35|114.55|117.14|114.34|0
1673500800000|2023-01-12 05:20:00|117.28|114.48|117.28|114.48|117.35|114.55|117.14|114.34|0
1673501100000|2023-01-12 05:25:00|117.21|114.41|117.2|114.4|117.39|114.59|117.1|114.3|0
1673501400000|2023-01-12 05:30:00|117.17|114.37|117.1|114.3|117.2|114.4|116.99|114.19|0
1673501700000|2023-01-12 05:35:00|117.13|114.33|117.06|114.26|117.2|114.4|116.98|114.18|0
1673502000000|2023-01-12 05:40:00|117.13|114.33|117.13|114.33|117.2|114.4|116.98|114.18|0
1673502300000|2023-01-12 05:45:00|117.05|114.25|116.91|114.11|117.12|114.32|116.91|114.11|0
1673502600000|2023-01-12 05:50:00|116.98|114.18|116.98|114.18|116.98|114.18|116.83|114.03|0
1673502900000|2023-01-12 05:55:00|117.05|114.25|117.41|114.61|117.48|114.68|117.05|114.25|0
1673503200000|2023-01-12 06:00:00|117.48|114.68|117.33|114.53|117.48|114.68|117.19|114.39|0
1673503500000|2023-01-12 06:05:00|117.3|114.5|117.44|114.64|117.62|114.82|117.12|114.32|0
1673503800000|2023-01-12 06:10:00|117.47|114.67|117.69|114.89|117.76|114.96|117.47|114.67|0
1673504100000|2023-01-12 06:15:00|117.76|114.96|117.54|114.74|117.83|115.03|117.54|114.74|0
1673504400000|2023-01-12 06:20:00|117.61|114.81|117.97|115.17|117.97|115.17|117.61|114.81|0
1673504700000|2023-01-12 06:25:00|117.9|115.1|117.9|115.1|117.97|115.17|117.68|114.88|0
1673505000000|2023-01-12 06:30:00|117.94|115.14|117.82|115.02|118.04|115.24|117.82|115.02|0
1673505300000|2023-01-12 06:35:00|117.9|115.1|117.97|115.17|118.04|115.24|117.82|115.02|0
1673505600000|2023-01-12 06:40:00|118.04|115.24|118.04|115.24|118.11|115.31|117.89|115.09|0
1673505900000|2023-01-12 06:45:00|118.11|115.31|118.25|115.45|118.4|115.6|118.11|115.31|0
1673506200000|2023-01-12 06:50:00|118.18|115.38|118.32|115.52|118.32|115.52|118.18|115.38|0
1673506500000|2023-01-12 06:55:00|118.25|115.45|118.9|116.1|118.9|116.1|118.18|115.38|0
1673506800000|2023-01-12 07:00:00|118.83|116.03|118.75|115.95|119.12|116.32|118.61|115.81|0
1673507100000|2023-01-12 07:05:00|118.83|116.03|119.26|116.46|119.56|116.76|118.83|116.03|0
1673507400000|2023-01-12 07:10:00|119.19|116.39|119.26|116.46|119.41|116.61|119.04|116.24|0
1673507700000|2023-01-12 07:15:00|119.19|116.39|118.75|115.95|119.26|116.46|118.67|115.87|0
1673508000000|2023-01-12 07:20:00|118.67|115.87|120.1|117.3|120.1|117.3|118.6|115.8|0
1673508300000|2023-01-12 07:25:00|120.17|117.37|120.39|117.59|120.39|117.59|120.02|117.22|0
1673508600000|2023-01-12 07:30:00|120.46|117.66|120.75|117.95|120.82|118.02|120.39|117.59|0
1673508900000|2023-01-12 07:35:00|120.82|118.02|120.67|117.87|121.04|118.24|120.38|117.58|0
1673509200000|2023-01-12 07:40:00|120.6|117.8|120.23|117.43|120.67|117.87|120.16|117.36|0
1673509500000|2023-01-12 07:45:00|120.2|117.4|120.45|117.65|120.6|117.8|120.2|117.4|0
1673509800000|2023-01-12 07:50:00|120.52|117.72|120.37|117.57|120.96|118.16|120.34|117.54|0
1673510100000|2023-01-12 07:55:00|120.41|117.61|120.19|117.39|120.45|117.65|120.08|117.28|0
1673510400000|2023-01-12 08:00:00|120.08|117.28|120.52|117.72|120.59|117.79|120.01|117.21|0
1673510700000|2023-01-12 08:05:00|120.42|117.82|120.63|118.03|120.63|118.03|119.98|117.38|0
1673511000000|2023-01-12 08:10:00|120.56|117.96|120.7|118.1|120.78|118.18|120.12|117.52|0
1673511300000|2023-01-12 08:15:00|120.74|118.14|120.12|117.52|120.93|118.33|120.12|117.52|0
1673511600000|2023-01-12 08:20:00|120.04|117.44|119.97|117.37|120.48|117.88|119.9|117.3|0
1673511900000|2023-01-12 08:25:00|119.9|117.3|120.11|117.51|120.19|117.59|119.82|117.22|0
1673512200000|2023-01-12 08:30:00|120.15|117.55|120.48|117.88|120.62|118.02|119.82|117.22|0
1673512500000|2023-01-12 08:35:00|120.55|117.95|120.47|117.87|120.84|118.24|120.26|117.66|0
1673512800000|2023-01-12 08:40:00|120.4|117.8|120.91|118.31|120.99|118.39|120.4|117.8|0
1673513100000|2023-01-12 08:45:00|120.84|118.24|120.18|117.58|120.84|118.24|120.03|117.43|0
1673513400000|2023-01-12 08:50:00|120.32|117.72|120.17|117.57|120.47|117.87|120.1|117.5|0
1673513700000|2023-01-12 08:55:00|120.25|117.65|120.1|117.5|120.54|117.94|120.03|117.43|0
1673514000000|2023-01-12 09:00:00|120.03|117.43|120.13|117.53|120.54|117.94|119.88|117.28|0
1673514300000|2023-01-12 09:05:00|120.06|117.46|120.02|117.42|120.31|117.71|119.88|117.28|0
1673514600000|2023-01-12 09:10:00|120.09|117.49|119.8|117.2|120.38|117.78|119.8|117.2|0
1673514900000|2023-01-12 09:15:00|119.87|117.27|119.36|116.76|119.87|117.27|119.29|116.69|0
1673515200000|2023-01-12 09:20:00|119.29|116.69|119.65|117.05|119.72|117.12|119.29|116.69|0
1673515500000|2023-01-12 09:25:00|119.69|117.09|119.83|117.23|119.94|117.34|119.43|116.83|0
1673515800000|2023-01-12 09:30:00|119.79|117.19|119.5|116.9|119.87|117.27|119.43|116.83|0
1673516100000|2023-01-12 09:35:00|119.46|116.86|119.5|116.9|119.72|117.12|119.39|116.79|0
1673516400000|2023-01-12 09:40:00|119.42|116.82|119.13|116.53|119.5|116.9|119.13|116.53|0
1673516700000|2023-01-12 09:45:00|119.2|116.6|119.2|116.6|119.35|116.75|118.98|116.38|0
1673517000000|2023-01-12 09:50:00|119.35|116.75|119.49|116.89|119.56|116.96|119.13|116.53|0
1673517300000|2023-01-12 09:55:00|119.56|116.96|119.34|116.74|119.56|116.96|119.12|116.52|0
1673517600000|2023-01-12 10:00:00|119.41|116.81|119.85|117.25|120|117.4|119.41|116.81|0
1673517900000|2023-01-12 10:05:00|119.81|117.21|120.21|117.61|120.73|118.13|119.78|117.18|0
1673518200000|2023-01-12 10:10:00|120.29|117.69|120.43|117.83|120.65|118.05|120.14|117.54|0
1673518500000|2023-01-12 10:15:00|120.47|117.87|120.79|118.19|120.87|118.27|120.14|117.54|0
1673518800000|2023-01-12 10:20:00|120.83|118.23|120.28|117.68|120.94|118.34|120.21|117.61|0
1673519100000|2023-01-12 10:25:00|120.21|117.61|120.5|117.9|120.76|118.16|120.21|117.61|0
1673519400000|2023-01-12 10:30:00|120.57|117.97|120.57|117.97|120.75|118.15|120.28|117.68|0
1673519700000|2023-01-12 10:35:00|120.64|118.04|120.46|117.86|120.64|118.04|120.09|117.49|0
1673520000000|2023-01-12 10:40:00|120.49|117.89|120.05|117.45|120.56|117.96|120.05|117.45|0
1673520300000|2023-01-12 10:45:00|119.98|117.38|119.68|117.08|120.05|117.45|119.61|117.01|0
1673520600000|2023-01-12 10:50:00|119.76|117.16|120.13|117.53|120.21|117.61|119.68|117.08|0
1673520900000|2023-01-12 10:55:00|120.06|117.46|120.13|117.53|120.28|117.68|119.98|117.38|0
1673521200000|2023-01-12 11:00:00|120.27|117.67|119.91|117.31|120.27|117.67|119.69|117.09|0
1673521500000|2023-01-12 11:05:00|119.98|117.38|119.98|117.38|120.27|117.67|119.76|117.16|0
1673521800000|2023-01-12 11:10:00|119.91|117.31|120.27|117.67|120.49|117.89|119.91|117.31|0
1673522100000|2023-01-12 11:15:00|120.34|117.74|119.9|117.3|120.34|117.74|119.68|117.08|0
1673522400000|2023-01-12 11:20:00|119.83|117.23|119.97|117.37|120.04|117.44|119.54|116.94|0
1673522700000|2023-01-12 11:25:00|119.9|117.3|119.82|117.22|120.12|117.52|119.68|117.08|0
1673523000000|2023-01-12 11:30:00|119.9|117.3|119.46|116.86|119.9|117.3|119.31|116.71|0
1673523300000|2023-01-12 11:35:00|119.49|116.89|119.75|117.15|119.82|117.22|119.31|116.71|0
1673523600000|2023-01-12 11:40:00|119.71|117.11|119.67|117.07|119.75|117.15|119.38|116.78|0
1673523900000|2023-01-12 11:45:00|119.74|117.14|119.6|117|119.89|117.29|119.56|116.96|0
1673524200000|2023-01-12 11:50:00|119.52|116.92|119.59|116.99|119.63|117.03|119.52|116.92|0
1673524500000|2023-01-12 11:55:00|119.67|117.07|119.81|117.21|119.88|117.28|119.59|116.99|0
1673524800000|2023-01-12 12:00:00|119.74|117.14|119.52|116.92|119.81|117.21|119.23|116.63|0
1673525100000|2023-01-12 12:05:00|119.55|116.95|119.15|116.55|119.59|116.99|119.15|116.55|0
1673525400000|2023-01-12 12:10:00|119.19|116.59|118.71|116.11|119.22|116.62|118.71|116.11|0
1673525700000|2023-01-12 12:15:00|118.79|116.19|118.49|115.89|118.86|116.26|118.28|115.68|0
1673526000000|2023-01-12 12:20:00|118.57|115.97|118.35|115.75|118.64|116.04|118.2|115.6|0
1673526300000|2023-01-12 12:25:00|118.42|115.82|118.85|116.25|118.92|116.32|118.2|115.6|0
1673526600000|2023-01-12 12:30:00|118.92|116.32|118.56|115.96|119|116.4|118.42|115.82|0
1673526900000|2023-01-12 12:35:00|118.49|115.89|118.27|115.67|118.7|116.1|118.27|115.67|0
1673527200000|2023-01-12 12:40:00|118.34|115.74|117.46|114.86|118.34|115.74|117.39|114.79|0
1673527500000|2023-01-12 12:45:00|117.53|114.93|117.39|114.79|117.57|114.97|117.31|114.71|0
1673527800000|2023-01-12 12:50:00|117.31|114.71|116.81|114.21|117.46|114.86|116.74|114.14|0
1673528100000|2023-01-12 12:55:00|116.88|114.28|116.59|113.99|116.95|114.35|116.52|113.92|0
1673528400000|2023-01-12 13:00:00|116.52|113.92|116.02|113.42|116.7|114.1|115.88|113.28|0
1673528700000|2023-01-12 13:05:00|115.88|113.28|115.73|113.13|115.95|113.35|115.31|112.71|0
1673529000000|2023-01-12 13:10:00|115.81|113.21|115.87|113.27|116.59|113.99|115.8|113.2|0
1673529300000|2023-01-12 13:15:00|115.8|113.2|115.16|112.56|116.16|113.56|115.09|112.49|0
1673529600000|2023-01-12 13:20:00|115.13|112.53|114.81|112.21|115.66|113.06|114.67|112.07|0
1673529900000|2023-01-12 13:25:00|114.88|112.28|121.53|117.37|121.53|117.37|113.59|109.43|0
1673530200000|2023-01-12 13:30:00|124.27|120.11|116.72|112.56|130.64|126.48|116.68|112.52|0
1673530500000|2023-01-12 13:35:00|116.47|112.31|115.82|113.22|117.45|114.85|113.03|108.87|0
1673530800000|2023-01-12 13:40:00|115.42|112.82|117.22|114.62|118.85|116.25|112.74|110.14|0
1673531100000|2023-01-12 13:45:00|116.92|114.32|114.2|111.6|116.92|114.32|112.42|109.82|0
1673531400000|2023-01-12 13:50:00|113.55|110.95|109.96|107.36|114.12|111.52|109.96|107.36|0
1673531700000|2023-01-12 13:55:00|109.55|106.95|108.44|105.84|110.73|108.13|107.21|104.61|0
1673532000000|2023-01-12 14:00:00|108.23|105.63|107.52|104.92|109.34|106.74|106.46|103.86|0
1673532300000|2023-01-12 14:05:00|107.66|105.06|111.03|108.43|111.03|108.43|107.66|105.06|0
1673532600000|2023-01-12 14:10:00|110.96|108.36|114.24|111.64|114.27|111.67|110.96|108.36|0
1673532900000|2023-01-12 14:15:00|114.2|111.6|114.41|111.81|116.29|113.69|113.77|111.17|0
1673533200000|2023-01-12 14:20:00|114.31|111.71|112.64|110.04|115.67|113.07|112.35|109.75|0
1673533500000|2023-01-12 14:25:00|112.35|109.75|113.13|110.53|113.63|111.03|111.86|109.26|0
1673533800000|2023-01-12 14:30:00|113.2|110.6|116.24|113.64|117.22|114.62|112.21|109.61|0
1673534100000|2023-01-12 14:35:00|115.8|113.2|116.24|113.64|117.7|115.1|115.22|112.62|0
1673534400000|2023-01-12 14:40:00|116.31|113.71|121.35|118.75|121.35|118.75|115.66|113.06|0
1673534700000|2023-01-12 14:45:00|121.5|118.9|123.02|120.42|123.02|120.42|120.9|118.3|0
1673535000000|2023-01-12 14:50:00|123.17|120.57|122.63|120.03|123.63|121.03|120.82|118.22|0
1673535300000|2023-01-12 14:55:00|122.79|120.19|120.06|117.46|123.32|120.72|119.24|116.64|0
1673535600000|2023-01-12 15:00:00|119.91|117.31|116.87|114.27|119.91|117.31|116.65|114.05|0
1673535900000|2023-01-12 15:05:00|116.95|114.35|117.86|115.26|119.42|116.82|115.78|113.18|0
1673536200000|2023-01-12 15:10:00|117.34|114.74|112.5|109.9|117.34|114.74|111.16|108.56|0
1673536500000|2023-01-12 15:15:00|112.36|109.76|111.65|109.05|112.71|110.11|110.73|108.13|0
1673536800000|2023-01-12 15:20:00|111.44|108.84|112.91|110.31|114.12|111.52|110.87|108.27|0
1673537100000|2023-01-12 15:25:00|112.76|110.16|113.97|111.37|114.91|112.31|111.7|109.1|0
1673537400000|2023-01-12 15:30:00|113.83|111.23|112.72|110.12|115.77|113.17|112.44|109.84|0
1673537700000|2023-01-12 15:35:00|112.79|110.19|110.53|107.93|112.79|110.19|110.39|107.79|0
1673538000000|2023-01-12 15:40:00|110.32|107.72|114.94|112.34|115.74|113.14|110.32|107.72|0
1673538300000|2023-01-12 15:45:00|115.02|112.42|115.16|112.56|116.69|114.09|114.01|111.41|0
1673538600000|2023-01-12 15:50:00|115.45|112.85|113.21|110.61|116.18|113.58|112.93|110.33|0
1673538900000|2023-01-12 15:55:00|113.28|110.68|114.5|111.9|114.5|111.9|111.79|109.19|0
1673539200000|2023-01-12 16:00:00|114.29|111.69|115.95|113.35|117.64|115.04|114.29|111.69|0
1673539500000|2023-01-12 16:05:00|115.73|113.13|113.91|111.31|115.73|113.13|113.75|111.15|0
1673539800000|2023-01-12 16:10:00|113.77|111.17|112.12|109.52|114.56|111.96|112.12|109.52|0
1673540100000|2023-01-12 16:15:00|112.19|109.59|112.76|110.16|113.11|110.51|111.69|109.09|0
1673540400000|2023-01-12 16:20:00|112.83|110.23|112.02|109.42|113.11|110.51|111.45|108.85|0
1673540700000|2023-01-12 16:25:00|111.95|109.35|112.52|109.92|114.03|111.43|111.67|109.07|0
1673541000000|2023-01-12 16:30:00|112.38|109.78|114.25|111.65|115.34|112.74|112.23|109.63|0
1673541300000|2023-01-12 16:35:00|113.88|111.28|113.09|110.49|114.54|111.94|112.3|109.7|0
1673541600000|2023-01-12 16:40:00|113.16|110.56|111.3|108.7|113.59|110.99|111.02|108.42|0
1673541900000|2023-01-12 16:45:00|111.23|108.63|112.58|109.98|112.87|110.27|110.95|108.35|0
1673542200000|2023-01-12 16:50:00|113.01|110.41|112.44|109.84|113.01|110.41|111.98|109.38|0
1673542500000|2023-01-12 16:55:00|112.51|109.91|110.59|107.99|112.51|109.91|110.17|107.57|0
1673542800000|2023-01-12 17:00:00|110.66|108.06|110.66|108.06|111.08|108.48|110.24|107.64|0
1673543100000|2023-01-12 17:05:00|110.59|107.99|109.32|106.72|111.22|108.62|108.76|106.16|0
1673543400000|2023-01-12 17:10:00|109.39|106.79|108.48|105.88|109.46|106.86|108.14|105.54|0
1673543700000|2023-01-12 17:15:00|108.55|105.95|107.51|104.91|108.66|106.06|107.24|104.64|0
1673544000000|2023-01-12 17:20:00|107.44|104.84|106.56|103.96|109.76|107.16|106.42|103.82|0
1673544300000|2023-01-12 17:25:00|106.63|104.03|105.6|103|106.84|104.24|105.39|102.79|0
1673544600000|2023-01-12 17:30:00|105.53|102.93|105.32|102.72|106.15|103.55|105.19|102.59|0
1673544900000|2023-01-12 17:35:00|105.26|102.66|105.8|103.2|105.8|103.2|104.92|102.32|0
1673545200000|2023-01-12 17:40:00|105.73|103.13|106.28|103.68|106.62|104.02|105.73|103.13|0
1673545500000|2023-01-12 17:45:00|106.07|103.47|105.93|103.33|106.14|103.54|105.05|102.45|0
1673545800000|2023-01-12 17:50:00|106|103.4|105.52|102.92|106|103.4|104.84|102.24|0
1673546100000|2023-01-12 17:55:00|105.45|102.85|105.79|103.19|105.79|103.19|104.97|102.37|0
1673546400000|2023-01-12 18:00:00|105.86|103.26|105.04|102.44|106.13|103.53|104.7|102.1|0
1673546700000|2023-01-12 18:05:00|104.97|102.37|105.24|102.64|105.65|103.05|104.56|101.96|0
1673547000000|2023-01-12 18:10:00|105.28|102.68|105.03|102.43|105.99|103.39|104.83|102.23|0
1673547300000|2023-01-12 18:15:00|104.9|102.3|104.69|102.09|104.97|102.37|104.09|101.49|0
1673547600000|2023-01-12 18:20:00|104.63|102.03|105.23|102.63|105.37|102.77|104.35|101.75|0
1673547900000|2023-01-12 18:25:00|105.3|102.7|110.23|107.63|110.65|108.05|105.3|102.7|0
1673548200000|2023-01-12 18:30:00|110.16|107.56|109.38|106.78|111.93|109.33|108.89|106.29|0
1673548500000|2023-01-12 18:35:00|109.24|106.64|107.77|105.17|109.52|106.92|107.22|104.62|0
1673548800000|2023-01-12 18:40:00|107.7|105.1|107.22|104.62|107.91|105.31|106.8|104.2|0
1673549100000|2023-01-12 18:45:00|107.08|104.48|106.04|103.44|107.35|104.75|105.63|103.03|0
1673549400000|2023-01-12 18:50:00|106.11|103.51|104.11|101.51|107.25|104.65|103.57|100.97|0
1673549700000|2023-01-12 18:55:00|104.14|101.54|103.97|101.37|104.44|101.84|103.63|101.03|0
1673550000000|2023-01-12 19:00:00|103.7|101.1|105.05|102.45|105.33|102.73|103.43|100.83|0
1673550300000|2023-01-12 19:05:00|104.92|102.32|105.53|102.93|105.73|103.13|104.37|101.77|0
1673550600000|2023-01-12 19:10:00|105.46|102.86|106.17|103.57|108.03|105.43|105.19|102.59|0
1673550900000|2023-01-12 19:15:00|106.1|103.5|106.23|103.63|106.92|104.32|106.03|103.43|0
1673551200000|2023-01-12 19:20:00|106.3|103.7|107.12|104.52|107.95|105.35|105.89|103.29|0
1673551500000|2023-01-12 19:25:00|107.26|104.66|107.53|104.93|107.71|105.11|106.64|104.04|0
1673551800000|2023-01-12 19:30:00|107.74|105.14|107.46|104.86|108.22|105.62|106.91|104.31|0
1673552100000|2023-01-12 19:35:00|107.53|104.93|106.64|104.04|107.94|105.34|106.43|103.83|0
1673552400000|2023-01-12 19:40:00|106.57|103.97|107.04|104.44|107.53|104.93|106.16|103.56|0
1673552700000|2023-01-12 19:45:00|106.98|104.38|106.91|104.31|107.11|104.51|106.29|103.69|0
1673553000000|2023-01-12 19:50:00|106.97|104.37|108.84|106.24|109.19|106.59|106.91|104.31|0
1673553300000|2023-01-12 19:55:00|108.7|106.1|107.87|105.27|109.47|106.87|107.87|105.27|0
1673553600000|2023-01-12 20:00:00|107.73|105.13|107.86|105.26|108.91|106.31|107.31|104.71|0
1673553900000|2023-01-12 20:05:00|107.79|105.19|109.74|107.14|109.81|107.21|107.72|105.12|0
1673554200000|2023-01-12 20:10:00|109.6|107|110.16|107.56|110.51|107.91|109.46|106.86|0
1673554500000|2023-01-12 20:15:00|110.3|107.7|110.51|107.91|110.65|108.05|109.53|106.93|0
1673554800000|2023-01-12 20:20:00|110.44|107.84|109.38|106.78|110.86|108.26|109.18|106.58|0
1673555100000|2023-01-12 20:25:00|109.31|106.71|109.73|107.13|109.73|107.13|108.76|106.16|0
1673555400000|2023-01-12 20:30:00|109.66|107.06|109.1|106.5|109.73|107.13|108.75|106.15|0
1673555700000|2023-01-12 20:35:00|109.03|106.43|109.8|107.2|110.64|108.04|109.03|106.43|0
1673556000000|2023-01-12 20:40:00|109.73|107.13|110.01|107.41|110.36|107.76|109.1|106.5|0
1673556300000|2023-01-12 20:45:00|110.15|107.55|111.42|108.82|111.99|109.39|110.15|107.55|0
1673556600000|2023-01-12 20:50:00|110.64|108.04|110|107.4|110.85|108.25|109.72|107.12|0
1673556900000|2023-01-12 20:55:00|110.07|107.47|108.88|106.28|110.07|107.47|108.46|105.86|0
1673557200000|2023-01-12 21:00:00|108.81|106.21|109.23|106.63|109.51|106.91|108.67|106.07|0
1673557500000|2023-01-12 21:05:00|109.3|106.7|108.56|105.96|109.3|106.7|108.39|105.79|0
1673557800000|2023-01-12 21:10:00|108.53|105.93|108.53|105.93|109.01|106.41|108.46|105.86|0
1673558100000|2023-01-12 21:15:00|108.63|105.83|108.83|106.03|108.9|106.1|108.63|105.83|0
1673558400000|2023-01-12 21:20:00|108.8|106|107.81|105.01|108.9|106.1|107.81|105.01|0
1673558700000|2023-01-12 21:25:00|107.88|105.08|107.95|105.15|108.09|105.29|107.88|105.08|0
1673559000000|2023-01-12 21:30:00|107.98|105.18|108.15|105.35|108.22|105.42|107.95|105.15|0
1673559300000|2023-01-12 21:35:00|108.08|105.28|107.94|105.14|108.08|105.28|107.8|105|0
1673559600000|2023-01-12 21:40:00|108.01|105.21|108.15|105.35|108.15|105.35|107.87|105.07|0
1673559900000|2023-01-12 21:45:00|108.18|105.38|108.15|105.35|108.29|105.49|108.08|105.28|0
1673560200000|2023-01-12 21:50:00|108.22|105.42|108.28|105.48|108.28|105.48|108.08|105.28|0
1673560500000|2023-01-12 21:55:00|108.21|105.41|108.18|105.38|108.28|105.48|108.11|105.31|0
1673560800000|2023-01-12 22:00:00|108.21|105.41|108.04|105.24|108.21|105.41|108.04|105.24|0
1673561100000|2023-01-12 22:05:00|108.03|105.23|108.05|105.25|108.05|105.25|108.01|105.21|0
1673561400000|2023-01-12 22:10:00|108.03|105.23|108.05|105.25|108.05|105.25|108.03|105.23|0
1673561700000|2023-01-12 22:15:00|108.04|105.24|108.05|105.25|108.17|105.37|108.04|105.24|0
1673562000000|2023-01-12 22:20:00|108.06|105.26|108|105.2|108.06|105.26|108|105.2|0
1673562300000|2023-01-12 22:25:00|107.99|105.19|107.95|105.15|108|105.2|107.93|105.13|0
1673562600000|2023-01-12 22:30:00|107.92|105.12|107.92|105.12|107.92|105.12|107.92|105.12|0
1673562900000|2023-01-12 22:35:00|107.98|105.18|107.91|105.11|107.98|105.18|107.91|105.11|0
1673563200000|2023-01-12 22:40:00|107.92|105.12|107.88|105.08|107.93|105.13|107.8|105|0
1673563500000|2023-01-12 22:45:00|107.89|105.09|107.89|105.09|107.96|105.16|107.89|105.09|0
1673563800000|2023-01-12 22:50:00|107.91|105.11|108.02|105.22|108.08|105.28|107.91|105.11|0
1673564100000|2023-01-12 22:55:00|108.01|105.21|107.96|105.16|108.01|105.21|107.94|105.14|0
1673564400000|2023-01-12 23:00:00|108.08|105.28|108.6|105.8|108.67|105.87|108.08|105.28|0
1673564700000|2023-01-12 23:05:00|108.53|105.73|108.39|105.59|108.78|105.98|108.32|105.52|0
1673565000000|2023-01-12 23:10:00|108.36|105.56|108.11|105.31|108.46|105.66|108.04|105.24|0
1673565300000|2023-01-12 23:15:00|108.04|105.24|107.97|105.17|108.11|105.31|107.97|105.17|0
1673565600000|2023-01-12 23:20:00|108|105.2|107.9|105.1|108.11|105.31|107.83|105.03|0
1673565900000|2023-01-12 23:25:00|107.83|105.03|107.76|104.96|108.03|105.23|107.76|104.96|0
1673566200000|2023-01-12 23:30:00|107.79|104.99|107.82|105.02|108.1|105.3|107.72|104.92|0
1673566500000|2023-01-12 23:35:00|107.89|105.09|108.03|105.23|108.03|105.23|107.86|105.06|0
1673566800000|2023-01-12 23:40:00|108.1|105.3|108.03|105.23|108.17|105.37|108.03|105.23|0
1673567100000|2023-01-12 23:45:00|107.99|105.19|108.02|105.22|108.02|105.22|107.75|104.95|0
1673567400000|2023-01-12 23:50:00|107.99|105.19|107.88|105.08|108.09|105.29|107.88|105.08|0
1673567700000|2023-01-12 23:55:00|107.95|105.15|107.67|104.87|108.02|105.22|107.47|104.67|0
1673568000000|2023-01-13 00:00:00|107.6|104.8|107.05|104.25|107.67|104.87|106.98|104.18|0
1673568300000|2023-01-13 00:05:00|107.12|104.32|107.05|104.25|107.39|104.59|106.91|104.11|0
1673568600000|2023-01-13 00:10:00|107.12|104.32|107.18|104.38|107.53|104.73|107.05|104.25|0
1673568900000|2023-01-13 00:15:00|107.11|104.31|106.97|104.17|107.25|104.45|106.84|104.04|0
1673569200000|2023-01-13 00:20:00|106.94|104.14|106.7|103.9|107.04|104.24|106.7|103.9|0
1673569500000|2023-01-13 00:25:00|106.66|103.86|107.11|104.31|107.25|104.45|106.63|103.83|0
1673569800000|2023-01-13 00:30:00|107.04|104.24|107.28|104.48|107.31|104.51|106.73|103.93|0
1673570100000|2023-01-13 00:35:00|107.24|104.44|107.17|104.37|107.45|104.65|107.1|104.3|0
1673570400000|2023-01-13 00:40:00|107.24|104.44|107.65|104.85|107.83|105.03|107.21|104.41|0
1673570700000|2023-01-13 00:45:00|107.62|104.82|107.58|104.78|107.86|105.06|107.51|104.71|0
1673571000000|2023-01-13 00:50:00|107.55|104.75|107.72|104.92|107.86|105.06|107.55|104.75|0
1673571300000|2023-01-13 00:55:00|107.65|104.85|107.79|104.99|107.86|105.06|107.65|104.85|0
1673571600000|2023-01-13 01:00:00|107.86|105.06|107.51|104.71|107.92|105.12|107.44|104.64|0
1673571900000|2023-01-13 01:05:00|107.58|104.78|107.44|104.64|107.65|104.85|107.23|104.43|0
1673572200000|2023-01-13 01:10:00|107.37|104.57|107.36|104.56|107.5|104.7|107.3|104.5|0
1673572500000|2023-01-13 01:15:00|107.43|104.63|108.4|105.6|108.54|105.74|107.36|104.56|0
1673572800000|2023-01-13 01:20:00|108.47|105.67|108.61|105.81|108.75|105.95|107.99|105.19|0
1673573100000|2023-01-13 01:25:00|108.68|105.88|108.54|105.74|109.1|106.3|108.4|105.6|0
1673573400000|2023-01-13 01:30:00|108.61|105.81|109.8|107|109.94|107.14|108.61|105.81|0
1673573700000|2023-01-13 01:35:00|109.87|107.07|109.66|106.86|110.08|107.28|109.59|106.79|0
1673574000000|2023-01-13 01:40:00|109.73|106.93|109.02|106.22|109.73|106.93|108.95|106.15|0
1673574300000|2023-01-13 01:45:00|109.09|106.29|109.51|106.71|109.51|106.71|108.95|106.15|0
1673574600000|2023-01-13 01:50:00|109.44|106.64|109.37|106.57|109.72|106.92|109.3|106.5|0
1673574900000|2023-01-13 01:55:00|109.4|106.6|109.51|106.71|109.79|106.99|109.09|106.29|0
1673575200000|2023-01-13 02:00:00|109.65|106.85|110.17|107.37|110.17|107.37|109.54|106.74|0
1673575500000|2023-01-13 02:05:00|110.14|107.34|110.28|107.48|110.28|107.48|109.71|106.91|0
1673575800000|2023-01-13 02:10:00|110.21|107.41|110.49|107.69|110.77|107.97|110.1|107.3|0
1673576100000|2023-01-13 02:15:00|110.63|107.83|111.12|108.32|111.34|108.54|110.63|107.83|0
1673576400000|2023-01-13 02:20:00|111.19|108.39|111.05|108.25|111.27|108.47|110.84|108.04|0
1673576700000|2023-01-13 02:25:00|111.02|108.22|111.26|108.46|111.26|108.46|110.77|107.97|0
1673577000000|2023-01-13 02:30:00|111.33|108.53|110.55|107.75|111.4|108.6|110.48|107.68|0
1673577300000|2023-01-13 02:35:00|110.59|107.79|110.33|107.53|110.76|107.96|110.26|107.46|0
1673577600000|2023-01-13 02:40:00|110.37|107.57|110.26|107.46|110.48|107.68|110.12|107.32|0
1673577900000|2023-01-13 02:45:00|110.19|107.39|110.33|107.53|110.51|107.71|110.12|107.32|0
1673578200000|2023-01-13 02:50:00|110.4|107.6|110.19|107.39|110.61|107.81|110.05|107.25|0
1673578500000|2023-01-13 02:55:00|110.26|107.46|110.43|107.63|110.54|107.74|110.19|107.39|0
1673578800000|2023-01-13 03:00:00|110.4|107.6|110.71|107.91|110.75|107.95|110.25|107.45|0
1673579100000|2023-01-13 03:05:00|110.75|107.95|110.68|107.88|110.75|107.95|110.39|107.59|0
1673579400000|2023-01-13 03:10:00|110.6|107.8|110.39|107.59|110.68|107.88|110.25|107.45|0
1673579700000|2023-01-13 03:15:00|110.46|107.66|110.25|107.45|110.53|107.73|110.11|107.31|0
1673580000000|2023-01-13 03:20:00|110.28|107.48|110.32|107.52|110.32|107.52|109.96|107.16|0
1673580300000|2023-01-13 03:25:00|110.35|107.55|110.53|107.73|110.53|107.73|110.03|107.23|0
1673580600000|2023-01-13 03:30:00|110.45|107.65|110.88|108.08|110.88|108.08|110.45|107.65|0
1673580900000|2023-01-13 03:35:00|110.81|108.01|111.09|108.29|111.09|108.29|110.66|107.86|0
1673581200000|2023-01-13 03:40:00|111.16|108.36|111.02|108.22|111.23|108.43|110.8|108|0
1673581500000|2023-01-13 03:45:00|110.94|108.14|111.01|108.21|111.23|108.43|110.87|108.07|0
1673581800000|2023-01-13 03:50:00|110.98|108.18|110.76|107.96|111.16|108.36|110.73|107.93|0
1673582100000|2023-01-13 03:55:00|110.8|108|110.58|107.78|110.87|108.07|110.51|107.71|0
1673582400000|2023-01-13 04:00:00|110.51|107.71|110.65|107.85|110.79|107.99|110.51|107.71|0
1673582700000|2023-01-13 04:05:00|110.62|107.82|110.22|107.42|110.65|107.85|110.22|107.42|0
1673583000000|2023-01-13 04:10:00|110.3|107.5|110.43|107.63|110.44|107.64|110.22|107.42|0
1673583300000|2023-01-13 04:15:00|110.36|107.56|110.47|107.67|110.5|107.7|110.26|107.46|0
1673583600000|2023-01-13 04:20:00|110.5|107.7|110.29|107.49|110.54|107.74|110.22|107.42|0
1673583900000|2023-01-13 04:25:00|110.22|107.42|110.36|107.56|110.36|107.56|110.22|107.42|0
1673584200000|2023-01-13 04:30:00|110.29|107.49|110.28|107.48|110.43|107.63|110.25|107.45|0
1673584500000|2023-01-13 04:35:00|110.36|107.56|110.28|107.48|110.5|107.7|110.28|107.48|0
1673584800000|2023-01-13 04:40:00|110.35|107.55|110.42|107.62|110.56|107.76|110.28|107.48|0
1673585100000|2023-01-13 04:45:00|110.46|107.66|110.56|107.76|110.56|107.76|110.42|107.62|0
1673585400000|2023-01-13 04:50:00|110.53|107.73|110.49|107.69|110.63|107.83|110.38|107.58|0
1673585700000|2023-01-13 04:55:00|110.42|107.62|110.34|107.54|110.63|107.83|110.34|107.54|0
1673586000000|2023-01-13 05:00:00|110.42|107.62|110.27|107.47|110.59|107.79|110.27|107.47|0
1673586300000|2023-01-13 05:05:00|110.34|107.54|110.62|107.82|110.62|107.82|110.2|107.4|0
1673586600000|2023-01-13 05:10:00|110.69|107.89|110.48|107.68|110.69|107.89|110.41|107.61|0
1673586900000|2023-01-13 05:15:00|110.55|107.75|110.41|107.61|110.55|107.75|110.34|107.54|0
1673587200000|2023-01-13 05:20:00|110.37|107.57|110.48|107.68|110.62|107.82|110.33|107.53|0
1673587500000|2023-01-13 05:25:00|110.47|107.67|110.76|107.96|110.83|108.03|110.47|107.67|0
1673587800000|2023-01-13 05:30:00|110.79|107.99|110.75|107.95|110.9|108.1|110.54|107.74|0
1673588100000|2023-01-13 05:35:00|110.68|107.88|110.82|108.02|110.89|108.09|110.54|107.74|0
1673588400000|2023-01-13 05:40:00|110.79|107.99|110.4|107.6|110.79|107.99|110.4|107.6|0
1673588700000|2023-01-13 05:45:00|110.47|107.67|110.53|107.73|110.61|107.81|110.32|107.52|0
1673589000000|2023-01-13 05:50:00|110.46|107.66|110.46|107.66|110.57|107.77|110.32|107.52|0
1673589300000|2023-01-13 05:55:00|110.39|107.59|110.35|107.55|110.46|107.66|110.25|107.45|0
1673589600000|2023-01-13 06:00:00|110.32|107.52|110.25|107.45|110.39|107.59|110.1|107.3|0
1673589900000|2023-01-13 06:05:00|110.28|107.48|110.03|107.23|110.39|107.59|109.96|107.16|0
1673590200000|2023-01-13 06:10:00|110|107.2|110.52|107.72|110.6|107.8|109.96|107.16|0
1673590500000|2023-01-13 06:15:00|110.59|107.79|110.17|107.37|110.59|107.79|110.1|107.3|0
1673590800000|2023-01-13 06:20:00|110.13|107.33|109.53|106.73|110.13|107.33|109.53|106.73|0
1673591100000|2023-01-13 06:25:00|109.6|106.8|109.95|107.15|109.95|107.15|109.6|106.8|0
1673591400000|2023-01-13 06:30:00|110.02|107.22|109.6|106.8|110.02|107.22|109.6|106.8|0
1673591700000|2023-01-13 06:35:00|109.63|106.83|109.38|106.58|109.67|106.87|109.38|106.58|0
1673592000000|2023-01-13 06:40:00|109.31|106.51|109.73|106.93|109.84|107.04|109.31|106.51|0
1673592300000|2023-01-13 06:45:00|109.8|107|110.08|107.28|110.09|107.29|109.66|106.86|0
1673592600000|2023-01-13 06:50:00|110.15|107.35|109.66|106.86|110.15|107.35|109.66|106.86|0
1673592900000|2023-01-13 06:55:00|109.59|106.79|109.55|106.75|109.66|106.86|109.38|106.58|0
1673593200000|2023-01-13 07:00:00|109.52|106.72|110.35|107.55|110.42|107.62|108.16|105.36|0
1673593500000|2023-01-13 07:05:00|110.42|107.62|109.86|107.06|110.42|107.62|109.86|107.06|0
1673593800000|2023-01-13 07:10:00|109.89|107.09|110.07|107.27|110.14|107.34|109.79|106.99|0
1673594100000|2023-01-13 07:15:00|110.14|107.34|109.85|107.05|110.21|107.41|109.78|106.98|0
1673594400000|2023-01-13 07:20:00|109.89|107.09|109.57|106.77|110.13|107.33|109.57|106.77|0
1673594700000|2023-01-13 07:25:00|109.64|106.84|110.27|107.47|110.27|107.47|109.64|106.84|0
1673595000000|2023-01-13 07:30:00|110.2|107.4|109.49|106.69|110.27|107.47|109.28|106.48|0
1673595300000|2023-01-13 07:35:00|109.53|106.73|109.84|107.04|109.91|107.11|109.42|106.62|0
1673595600000|2023-01-13 07:40:00|109.98|107.18|109.42|106.62|110.02|107.22|109.42|106.62|0
1673595900000|2023-01-13 07:45:00|109.28|106.48|109.28|106.48|109.42|106.62|108.86|106.06|0
1673596200000|2023-01-13 07:50:00|109.35|106.55|108.86|106.06|109.35|106.55|108.86|106.06|0
1673596500000|2023-01-13 07:55:00|108.89|106.09|108.92|106.12|109.41|106.61|108.89|106.09|0
1673596800000|2023-01-13 08:00:00|108.82|106.02|110.19|107.39|110.4|107.6|108.82|106.02|0
1673597100000|2023-01-13 08:05:00|110.09|107.49|110.65|108.05|110.86|108.26|109.98|107.38|0
1673597400000|2023-01-13 08:10:00|110.58|107.98|110.22|107.62|110.72|108.12|109.66|107.06|0
1673597700000|2023-01-13 08:15:00|110.08|107.48|109.37|106.77|110.08|107.48|109.16|106.56|0
1673598000000|2023-01-13 08:20:00|109.3|106.7|108.88|106.28|109.37|106.77|108.6|106|0
1673598300000|2023-01-13 08:25:00|108.95|106.35|108.95|106.35|109.3|106.7|108.81|106.21|0
1673598600000|2023-01-13 08:30:00|109.02|106.42|109.23|106.63|109.37|106.77|108.53|105.93|0
1673598900000|2023-01-13 08:35:00|109.16|106.56|109.02|106.42|109.51|106.91|108.88|106.28|0
1673599200000|2023-01-13 08:40:00|109.09|106.49|109.15|106.55|109.22|106.62|108.6|106|0
1673599500000|2023-01-13 08:45:00|109.08|106.48|108.94|106.34|109.08|106.48|108.24|105.64|0
1673599800000|2023-01-13 08:50:00|109.08|106.48|109.01|106.41|109.36|106.76|108.87|106.27|0
1673600100000|2023-01-13 08:55:00|108.94|106.34|108.52|105.92|109.36|106.76|108.45|105.85|0
1673600400000|2023-01-13 09:00:00|108.59|105.99|108.24|105.64|109.22|106.62|108.24|105.64|0
1673600700000|2023-01-13 09:05:00|108.27|105.67|108.03|105.43|108.31|105.71|107.96|105.36|0
1673601000000|2023-01-13 09:10:00|107.96|105.36|107.54|104.94|108.03|105.43|107.54|104.94|0
1673601300000|2023-01-13 09:15:00|107.61|105.01|108.37|105.77|108.65|106.05|107.54|104.94|0
1673601600000|2023-01-13 09:20:00|108.3|105.7|108.79|106.19|108.93|106.33|108.3|105.7|0
1673601900000|2023-01-13 09:25:00|108.72|106.12|109.55|106.95|109.7|107.1|108.72|106.12|0
1673602200000|2023-01-13 09:30:00|109.48|106.88|108.92|106.32|109.55|106.95|108.85|106.25|0
1673602500000|2023-01-13 09:35:00|108.99|106.39|109.13|106.53|109.13|106.53|108.64|106.04|0
1673602800000|2023-01-13 09:40:00|109.06|106.46|108.78|106.18|109.31|106.71|108.5|105.9|0
1673603100000|2023-01-13 09:45:00|108.74|106.14|108.5|105.9|108.92|106.32|108.43|105.83|0
1673603400000|2023-01-13 09:50:00|108.57|105.97|107.87|105.27|108.77|106.17|107.66|105.06|0
1673603700000|2023-01-13 09:55:00|108.01|105.41|107.93|105.33|108.01|105.41|107.52|104.92|0
1673604000000|2023-01-13 10:00:00|108|105.4|107.93|105.33|108.28|105.68|107.86|105.26|0
1673604300000|2023-01-13 10:05:00|108|105.4|108.07|105.47|108.28|105.68|107.79|105.19|0
1673604600000|2023-01-13 10:10:00|108.11|105.51|107.58|104.98|108.14|105.54|107.44|104.84|0
1673604900000|2023-01-13 10:15:00|107.51|104.91|107.58|104.98|107.79|105.19|107.51|104.91|0
1673605200000|2023-01-13 10:20:00|107.65|105.05|107.47|104.87|107.99|105.39|106.98|104.38|0
1673605500000|2023-01-13 10:25:00|107.54|104.94|107.6|105|107.95|105.35|107.4|104.8|0
1673605800000|2023-01-13 10:30:00|107.57|104.97|107.53|104.93|107.88|105.28|107.53|104.93|0
1673606100000|2023-01-13 10:35:00|107.46|104.86|107.46|104.86|107.88|105.28|107.32|104.72|0
1673606400000|2023-01-13 10:40:00|107.39|104.79|107.74|105.14|107.74|105.14|107.18|104.58|0
1673606700000|2023-01-13 10:45:00|107.67|105.07|107.87|105.27|108.26|105.66|107.53|104.93|0
1673607000000|2023-01-13 10:50:00|107.84|105.24|108.22|105.62|108.29|105.69|107.59|104.99|0
1673607300000|2023-01-13 10:55:00|108.29|105.69|107.66|105.06|108.29|105.69|107.45|104.85|0
1673607600000|2023-01-13 11:00:00|107.94|105.34|108.84|106.24|108.84|106.24|107.8|105.2|0
1673607900000|2023-01-13 11:05:00|108.81|106.21|108.56|105.96|108.84|106.24|108.14|105.54|0
1673608200000|2023-01-13 11:10:00|108.49|105.89|108.21|105.61|108.84|106.24|108.14|105.54|0
1673608500000|2023-01-13 11:15:00|108.28|105.68|108.7|106.1|108.7|106.1|107.86|105.26|0
1673608800000|2023-01-13 11:20:00|108.63|106.03|109.05|106.45|109.19|106.59|108.56|105.96|0
1673609100000|2023-01-13 11:25:00|108.98|106.38|109.89|107.29|109.96|107.36|108.98|106.38|0
1673609400000|2023-01-13 11:30:00|109.96|107.36|110.99|108.39|111.06|108.46|109.82|107.22|0
1673609700000|2023-01-13 11:35:00|110.95|108.35|111.66|109.06|111.88|109.28|110.31|107.71|0
1673610000000|2023-01-13 11:40:00|111.59|108.99|110.56|107.96|111.66|109.06|110.52|107.92|0
1673610300000|2023-01-13 11:45:00|110.59|107.99|111.16|108.56|111.59|108.99|109.88|107.28|0
1673610600000|2023-01-13 11:50:00|111.23|108.63|112.05|109.45|112.3|109.7|110.66|108.06|0
1673610900000|2023-01-13 11:55:00|112.08|109.48|111.87|109.27|112.3|109.7|111.37|108.77|0
1673611200000|2023-01-13 12:00:00|111.94|109.34|111.22|108.62|111.94|109.34|111.08|108.48|0
1673611500000|2023-01-13 12:05:00|111.15|108.55|111.5|108.9|112.29|109.69|111.08|108.48|0
1673611800000|2023-01-13 12:10:00|111.58|108.98|112.15|109.55|112.65|110.05|111.5|108.9|0
1673612100000|2023-01-13 12:15:00|112.29|109.69|112.29|109.69|112.43|109.83|111.61|109.01|0
1673612400000|2023-01-13 12:20:00|112.36|109.76|114.83|112.23|114.83|112.23|112.36|109.76|0
1673612700000|2023-01-13 12:25:00|114.9|112.3|115.93|113.33|115.93|113.33|114.83|112.23|0
1673613000000|2023-01-13 12:30:00|115.96|113.36|114.89|112.29|116.52|113.92|114.6|112|0
1673613300000|2023-01-13 12:35:00|114.93|112.33|115.7|113.1|115.74|113.14|114.67|112.07|0
1673613600000|2023-01-13 12:40:00|115.63|113.03|116.73|114.13|116.88|114.28|115.63|113.03|0
1673613900000|2023-01-13 12:45:00|116.66|114.06|116.21|113.61|116.66|114.06|114.42|111.82|0
1673614200000|2023-01-13 12:50:00|116.13|113.53|117.25|114.65|117.25|114.65|115.91|113.31|0
1673614500000|2023-01-13 12:55:00|117.14|114.54|117.47|114.87|117.69|115.09|117.14|114.54|0
1673614800000|2023-01-13 13:00:00|117.39|114.79|117.54|114.94|117.69|115.09|116.54|113.94|0
1673615100000|2023-01-13 13:05:00|117.62|115.02|118.14|115.54|118.44|115.84|117.32|114.72|0
1673615400000|2023-01-13 13:10:00|118.21|115.61|117.61|115.01|118.29|115.69|117.09|114.49|0
1673615700000|2023-01-13 13:15:00|117.69|115.09|117.31|114.71|118.06|115.46|116.64|114.04|0
1673616000000|2023-01-13 13:20:00|117.16|114.56|116.64|114.04|117.46|114.86|116.53|113.93|0
1673616300000|2023-01-13 13:25:00|116.68|114.08|117.98|115.38|118.05|115.45|116.56|113.96|0
1673616600000|2023-01-13 13:30:00|117.83|115.23|118.28|115.68|119.03|116.43|117.83|115.23|0
1673616900000|2023-01-13 13:35:00|118.35|115.75|117.23|114.63|118.43|115.83|117.15|114.55|0
1673617200000|2023-01-13 13:40:00|117.3|114.7|117.37|114.77|117.82|115.22|117.08|114.48|0
1673617500000|2023-01-13 13:45:00|117.45|114.85|117.67|115.07|118.5|115.9|117.22|114.62|0
1673617800000|2023-01-13 13:50:00|117.75|115.15|117.97|115.37|118.27|115.67|117.15|114.55|0
1673618100000|2023-01-13 13:55:00|117.89|115.29|117.59|114.99|118.64|116.04|117.59|114.99|0
1673618400000|2023-01-13 14:00:00|117.67|115.07|118.64|116.04|118.87|116.27|117.44|114.84|0
1673618700000|2023-01-13 14:05:00|118.56|115.96|118.79|116.19|118.94|116.34|118.41|115.81|0
1673619000000|2023-01-13 14:10:00|118.86|116.26|117.73|115.13|118.86|116.26|117.66|115.06|0
1673619300000|2023-01-13 14:15:00|117.81|115.21|118.33|115.73|118.56|115.96|117.66|115.06|0
1673619600000|2023-01-13 14:20:00|118.41|115.81|117.95|115.35|118.41|115.81|117.81|115.21|0
1673619900000|2023-01-13 14:25:00|118.1|115.5|116.98|114.38|118.1|115.5|116.68|114.08|0
1673620200000|2023-01-13 14:30:00|116.76|114.16|114.3|111.7|116.76|114.16|114.08|111.48|0
1673620500000|2023-01-13 14:35:00|114.38|111.78|115.63|113.03|116.52|113.92|114.38|111.78|0
1673620800000|2023-01-13 14:40:00|115.7|113.1|114.74|112.14|116.74|114.14|114.16|111.56|0
1673621100000|2023-01-13 14:45:00|114.88|112.28|113.56|110.96|115.92|113.32|112.1|109.5|0
1673621400000|2023-01-13 14:50:00|113.63|111.03|111.88|109.28|113.63|111.03|111.31|108.71|0
1673621700000|2023-01-13 14:55:00|111.74|109.14|112.13|109.53|112.53|109.93|111.09|108.49|0
1673622000000|2023-01-13 15:00:00|113.44|110.84|111.3|108.7|113.44|110.84|109.37|106.77|0
1673622300000|2023-01-13 15:05:00|111.08|108.48|109.58|106.98|111.43|108.83|109.01|106.41|0
1673622600000|2023-01-13 15:10:00|109.8|107.2|108.66|106.06|109.8|107.2|107.67|105.07|0
1673622900000|2023-01-13 15:15:00|108.52|105.92|108.65|106.05|109.3|106.7|107.67|105.07|0
1673623200000|2023-01-13 15:20:00|108.58|105.98|106.61|104.01|108.94|106.34|106.47|103.87|0
1673623500000|2023-01-13 15:25:00|106.82|104.22|106.33|103.73|107.38|104.78|106.33|103.73|0
1673623800000|2023-01-13 15:30:00|106.4|103.8|106.72|104.12|107.95|105.35|105.64|103.04|0
1673624100000|2023-01-13 15:35:00|106.79|104.19|106.3|103.7|106.79|104.19|105.88|103.28|0
1673624400000|2023-01-13 15:40:00|106.23|103.63|105.93|103.33|106.23|103.63|104.97|102.37|0
1673624700000|2023-01-13 15:45:00|106|103.4|104.32|101.72|106.14|103.54|104.12|101.52|0
1673625000000|2023-01-13 15:50:00|104.25|101.65|104.74|102.14|105.37|102.77|104.12|101.52|0
1673625300000|2023-01-13 15:55:00|104.81|102.21|105.01|102.41|105.5|102.9|104.18|101.58|0
1673625600000|2023-01-13 16:00:00|104.94|102.34|105.29|102.69|106.41|103.81|104.46|101.86|0
1673625900000|2023-01-13 16:05:00|105.5|102.9|105.92|103.32|106.13|103.53|104.94|102.34|0
1673626200000|2023-01-13 16:10:00|106.13|103.53|106.9|104.3|107.04|104.44|105.64|103.04|0
1673626500000|2023-01-13 16:15:00|106.83|104.23|107.92|105.32|108.56|105.96|106.69|104.09|0
1673626800000|2023-01-13 16:20:00|107.99|105.39|105.95|103.35|107.99|105.39|105.81|103.21|0
1673627100000|2023-01-13 16:25:00|106.09|103.49|106.79|104.19|107.14|104.54|105.88|103.28|0
1673627400000|2023-01-13 16:30:00|106.86|104.26|108.06|105.46|108.34|105.74|106.72|104.12|0
1673627700000|2023-01-13 16:35:00|107.99|105.39|108.27|105.67|108.34|105.74|107.35|104.75|0
1673628000000|2023-01-13 16:40:00|108.05|105.45|107.56|104.96|108.48|105.88|107.49|104.89|0
1673628300000|2023-01-13 16:45:00|107.49|104.89|108.19|105.59|109.05|106.45|107.49|104.89|0
1673628600000|2023-01-13 16:50:00|108.12|105.52|107.55|104.95|108.55|105.95|107.34|104.74|0
1673628900000|2023-01-13 16:55:00|107.62|105.02|107.41|104.81|108.62|106.02|107.27|104.67|0
1673629200000|2023-01-13 17:00:00|107.48|104.88|106.45|103.85|107.69|105.09|105.82|103.22|0
1673629500000|2023-01-13 17:05:00|106.53|103.93|106.03|103.43|106.67|104.07|105.89|103.29|0
1673629800000|2023-01-13 17:10:00|105.96|103.36|105.19|102.59|106.1|103.5|104.98|102.38|0
1673630100000|2023-01-13 17:15:00|105.26|102.66|104.77|102.17|105.4|102.8|104.63|102.03|0
1673630400000|2023-01-13 17:20:00|104.91|102.31|105.26|102.66|105.47|102.87|104.63|102.03|0
1673630700000|2023-01-13 17:25:00|105.19|102.59|103.75|101.15|105.26|102.66|103.54|100.94|0
1673631000000|2023-01-13 17:30:00|103.82|101.22|104.1|101.5|104.58|101.98|103.68|101.08|0
1673631300000|2023-01-13 17:35:00|104.17|101.57|104.76|102.16|105|102.4|103.96|101.36|0
1673631600000|2023-01-13 17:40:00|104.79|102.19|103.88|101.28|104.93|102.33|103.88|101.28|0
1673631900000|2023-01-13 17:45:00|103.81|101.21|103.88|101.28|104.23|101.63|103.47|100.87|0
1673632200000|2023-01-13 17:50:00|104.02|101.42|103.6|101|104.23|101.63|103.46|100.86|0
1673632500000|2023-01-13 17:55:00|103.67|101.07|103.12|100.52|103.67|101.07|102.84|100.24|0
1673632800000|2023-01-13 18:00:00|103.05|100.45|103.25|100.65|103.26|100.66|102.5|99.9|0
1673633100000|2023-01-13 18:05:00|103.32|100.72|103.53|100.93|103.81|101.21|103.32|100.72|0
1673633400000|2023-01-13 18:10:00|103.46|100.86|103.32|100.72|103.46|100.86|102.77|100.17|0
1673633700000|2023-01-13 18:15:00|103.18|100.58|104.28|101.68|104.42|101.82|103.18|100.58|0
1673634000000|2023-01-13 18:20:00|104.35|101.75|104.14|101.54|104.7|102.1|104.01|101.41|0
1673634300000|2023-01-13 18:25:00|104.21|101.61|103.8|101.2|104.28|101.68|103.8|101.2|0
1673634600000|2023-01-13 18:30:00|103.86|101.26|102.83|100.23|104.07|101.47|102.76|100.16|0
1673634900000|2023-01-13 18:35:00|102.9|100.3|102.41|99.81|103.45|100.85|102.41|99.81|0
1673635200000|2023-01-13 18:40:00|102.35|99.75|101.32|98.72|102.41|99.81|101.05|98.45|0
1673635500000|2023-01-13 18:45:00|101.39|98.79|100.71|98.11|101.8|99.2|100.44|97.84|0
1673635800000|2023-01-13 18:50:00|100.64|98.04|101.32|98.72|101.32|98.72|100.44|97.84|0
1673636100000|2023-01-13 18:55:00|101.25|98.65|99.94|97.34|102.09|99.49|99.87|97.27|0
1673636400000|2023-01-13 19:00:00|100.01|97.41|100.21|97.61|100.61|98.01|99.33|96.73|0
1673636700000|2023-01-13 19:05:00|100.28|97.68|100.82|98.22|100.82|98.22|99.8|97.2|0
1673637000000|2023-01-13 19:10:00|100.75|98.15|100.2|97.6|100.82|98.22|100.07|97.47|0
1673637300000|2023-01-13 19:15:00|100.14|97.54|100.41|97.81|100.47|97.87|99.73|97.13|0
1673637600000|2023-01-13 19:20:00|100.34|97.74|100.4|97.8|100.95|98.35|100.34|97.74|0
1673637900000|2023-01-13 19:25:00|100.47|97.87|99.79|97.19|100.61|98.01|99.79|97.19|0
1673638200000|2023-01-13 19:30:00|99.73|97.13|99.86|97.26|100.06|97.46|99.19|96.59|0
1673638500000|2023-01-13 19:35:00|99.79|97.19|99.39|96.79|100.47|97.87|99.32|96.72|0
1673638800000|2023-01-13 19:40:00|99.52|96.92|99.72|97.12|100.13|97.53|99.45|96.85|0
1673639100000|2023-01-13 19:45:00|99.65|97.05|99.52|96.92|100.12|97.52|99.11|96.51|0
1673639400000|2023-01-13 19:50:00|99.58|96.98|100.19|97.59|100.26|97.66|99.51|96.91|0
1673639700000|2023-01-13 19:55:00|100.26|97.66|99.58|96.98|100.39|97.79|99.38|96.78|0
1673640000000|2023-01-13 20:00:00|99.51|96.91|98.84|96.24|99.71|97.11|98.84|96.24|0
1673640300000|2023-01-13 20:05:00|98.91|96.31|101.14|98.54|101.55|98.95|98.84|96.24|0
1673640600000|2023-01-13 20:10:00|101.01|98.41|101.47|98.87|101.48|98.88|100.6|98|0
1673640900000|2023-01-13 20:15:00|101.41|98.81|101|98.4|101.61|99.01|100.87|98.27|0
1673641200000|2023-01-13 20:20:00|101.07|98.47|100.6|98|101.14|98.54|100.46|97.86|0
1673641500000|2023-01-13 20:25:00|100.53|97.93|100.19|97.59|100.73|98.13|100.19|97.59|0
1673641800000|2023-01-13 20:30:00|100.13|97.53|99.99|97.39|100.39|97.79|99.86|97.26|0
1673642100000|2023-01-13 20:35:00|99.86|97.26|98.07|95.47|99.92|97.32|98.07|95.47|0
1673642400000|2023-01-13 20:40:00|98|95.4|98.86|96.26|99.06|96.46|98|95.4|0
1673642700000|2023-01-13 20:45:00|98.99|96.39|99.52|96.92|100.19|97.59|98.92|96.32|0
1673643000000|2023-01-13 20:50:00|99.85|97.25|99.85|97.25|100.38|97.78|99.58|96.98|0
1673643300000|2023-01-13 20:55:00|99.45|96.85|99.58|96.98|99.72|97.12|98.85|96.25|0
1673643600000|2023-01-13 21:00:00|99.71|97.11|100.38|97.78|100.38|97.78|99.32|96.72|0
1673643900000|2023-01-13 21:05:00|100.45|97.85|100.18|97.58|100.58|97.98|100.18|97.58|0
1673644200000|2023-01-13 21:10:00|100.24|97.64|100.24|97.64|100.51|97.91|100.24|97.64|0
1673854200000|2023-01-16 07:30:00|102.14|99.34|102.21|99.41|102.21|99.41|102.14|99.34|0
1673854500000|2023-01-16 07:35:00|102.27|99.47|102.21|99.41|102.48|99.68|102.21|99.41|0
1673854800000|2023-01-16 07:40:00|102.14|99.34|102.27|99.47|102.34|99.54|102.14|99.34|0
1673855100000|2023-01-16 07:45:00|102.17|99.57|101.9|99.3|102.24|99.64|101.83|99.23|0
1673855400000|2023-01-16 07:50:00|101.97|99.37|102.17|99.57|102.17|99.57|101.97|99.37|0
1673855700000|2023-01-16 07:55:00|102.1|99.5|101.89|99.29|102.23|99.63|101.89|99.29|0
1673856000000|2023-01-16 08:00:00|101.96|99.36|101.96|99.36|102.23|99.63|101.76|99.16|0
1673856300000|2023-01-16 08:05:00|101.89|99.29|103.31|100.71|103.45|100.85|101.89|99.29|0
1673856600000|2023-01-16 08:10:00|103.38|100.78|103.27|100.67|103.51|100.91|102.83|100.23|0
1673856900000|2023-01-16 08:15:00|103.38|100.78|103.65|101.05|103.65|101.05|103.37|100.77|0
1673857200000|2023-01-16 08:20:00|103.58|100.98|103.71|101.11|103.78|101.18|103.44|100.84|0
1673857500000|2023-01-16 08:25:00|103.78|101.18|104.19|101.59|104.46|101.86|103.78|101.18|0
1673857800000|2023-01-16 08:30:00|104.26|101.66|104.53|101.93|104.53|101.93|104.05|101.45|0
1673858100000|2023-01-16 08:35:00|104.46|101.86|104.46|101.86|104.8|102.2|104.18|101.58|0
1673858400000|2023-01-16 08:40:00|104.53|101.93|105.21|102.61|105.28|102.68|104.53|101.93|0
1673858700000|2023-01-16 08:45:00|105.14|102.54|105.24|102.64|105.42|102.82|104.93|102.33|0
1673859000000|2023-01-16 08:50:00|105.28|102.68|105.97|103.37|105.97|103.37|105.28|102.68|0
1673859300000|2023-01-16 08:55:00|106.04|103.44|105.76|103.16|106.31|103.71|105.41|102.81|0
1673859600000|2023-01-16 09:00:00|105.72|103.12|105.96|103.36|106.21|103.61|105.48|102.88|0
1673859900000|2023-01-16 09:05:00|106|103.4|106.07|103.47|106.62|104.02|105.89|103.29|0
1673860200000|2023-01-16 09:10:00|105.96|103.36|105.47|102.87|106.17|103.57|105.27|102.67|0
1673860500000|2023-01-16 09:15:00|105.4|102.8|105.61|103.01|105.82|103.22|105.4|102.8|0
1673860800000|2023-01-16 09:20:00|105.65|103.05|105.33|102.73|105.82|103.22|105.33|102.73|0
1673861100000|2023-01-16 09:25:00|105.4|102.8|105.33|102.73|105.61|103.01|105.12|102.52|0
1673861400000|2023-01-16 09:30:00|105.37|102.77|105.4|102.8|105.67|103.07|105.12|102.52|0
1673861700000|2023-01-16 09:35:00|105.47|102.87|105.71|103.11|105.74|103.14|105.19|102.59|0
1673862000000|2023-01-16 09:40:00|105.74|103.14|106.22|103.62|106.57|103.97|105.67|103.07|0
1673862300000|2023-01-16 09:45:00|106.29|103.69|106.78|104.18|106.85|104.25|106.15|103.55|0
1673862600000|2023-01-16 09:50:00|106.85|104.25|106.22|103.62|106.85|104.25|106.22|103.62|0
1673862900000|2023-01-16 09:55:00|106.15|103.55|106.6|104|106.6|104|106.12|103.52|0
1673863200000|2023-01-16 10:00:00|106.56|103.96|106.28|103.68|106.6|104|106.18|103.58|0
1673863500000|2023-01-16 10:05:00|106.25|103.65|105.52|102.92|106.25|103.65|105.52|102.92|0
1673863800000|2023-01-16 10:10:00|105.45|102.85|105.45|102.85|105.8|103.2|105.31|102.71|0
1673864100000|2023-01-16 10:15:00|105.38|102.78|105.83|103.23|105.86|103.26|105.24|102.64|0
1673864400000|2023-01-16 10:20:00|105.79|103.19|104.89|102.29|105.86|103.26|104.82|102.22|0
1673864700000|2023-01-16 10:25:00|104.86|102.26|104.82|102.22|105.03|102.43|104.68|102.08|0
1673865000000|2023-01-16 10:30:00|104.89|102.29|104.68|102.08|105.03|102.43|104.68|102.08|0
1673865300000|2023-01-16 10:35:00|104.72|102.12|105.13|102.53|105.16|102.56|104.72|102.12|0
1673865600000|2023-01-16 10:40:00|105.16|102.56|104.13|101.53|105.3|102.7|104.13|101.53|0
1673865900000|2023-01-16 10:45:00|104.2|101.6|104.33|101.73|104.4|101.8|104.13|101.53|0
1673866200000|2023-01-16 10:50:00|104.26|101.66|104.02|101.42|104.33|101.73|103.92|101.32|0
1673866500000|2023-01-16 10:55:00|104.06|101.46|103.92|101.32|104.09|101.49|103.82|101.22|0
1673866800000|2023-01-16 11:00:00|103.85|101.25|103.91|101.31|103.92|101.32|103.78|101.18|0
1673867100000|2023-01-16 11:05:00|103.88|101.28|103.84|101.24|103.91|101.31|103.71|101.11|0
1673867400000|2023-01-16 11:10:00|103.81|101.21|103.57|100.97|103.84|101.24|103.57|100.97|0
1673867700000|2023-01-16 11:15:00|103.5|100.9|103.64|101.04|103.7|101.1|103.5|100.9|0
1673868000000|2023-01-16 11:20:00|103.6|101|103.63|101.03|103.67|101.07|103.43|100.83|0
1673868300000|2023-01-16 11:25:00|103.6|101|103.84|101.24|103.91|101.31|103.56|100.96|0
1673868600000|2023-01-16 11:30:00|103.77|101.17|103.7|101.1|103.9|101.3|103.63|101.03|0
1673868900000|2023-01-16 11:35:00|103.66|101.06|103.15|100.55|103.7|101.1|103.02|100.42|0
1673869200000|2023-01-16 11:40:00|103.08|100.48|102.88|100.28|103.08|100.48|102.61|100.01|0
1673869500000|2023-01-16 11:45:00|102.94|100.34|102.94|100.34|103.28|100.68|102.81|100.21|0
1673869800000|2023-01-16 11:50:00|102.87|100.27|103.14|100.54|103.14|100.54|102.74|100.14|0
1673870100000|2023-01-16 11:55:00|103.08|100.48|103.41|100.81|103.62|101.02|103.01|100.41|0
1673870400000|2023-01-16 12:00:00|103.48|100.88|103.21|100.61|103.89|101.29|103.14|100.54|0
1673870700000|2023-01-16 12:05:00|103.28|100.68|103.82|101.22|103.89|101.29|103.24|100.64|0
1673871000000|2023-01-16 12:10:00|103.89|101.29|103.65|101.05|103.89|101.29|103.41|100.81|0
1673871300000|2023-01-16 12:15:00|103.68|101.08|103.68|101.08|103.68|101.08|103.34|100.74|0
1673871600000|2023-01-16 12:20:00|103.71|101.11|103.98|101.38|104.15|101.55|103.61|101.01|0
1673871900000|2023-01-16 12:25:00|103.95|101.35|104.36|101.76|104.46|101.86|103.95|101.35|0
1673872200000|2023-01-16 12:30:00|104.39|101.79|104.35|101.75|104.43|101.83|104.08|101.48|0
1673872500000|2023-01-16 12:35:00|104.39|101.79|104.35|101.75|104.56|101.96|104.22|101.62|0
1673872800000|2023-01-16 12:40:00|104.28|101.68|103.98|101.38|104.42|101.82|103.87|101.27|0
1673873100000|2023-01-16 12:45:00|103.94|101.34|103.87|101.27|104.01|101.41|103.6|101|0
1673873400000|2023-01-16 12:50:00|103.73|101.13|104.18|101.58|104.7|102.1|102.87|100.27|0
1673873700000|2023-01-16 12:55:00|104.15|101.55|104.18|101.58|104.25|101.65|103.98|101.38|0
1673874000000|2023-01-16 13:00:00|104.15|101.55|104.15|101.55|104.32|101.72|103.84|101.24|0
1673874300000|2023-01-16 13:05:00|104.11|101.51|103.84|101.24|104.15|101.55|103.77|101.17|0
1673874600000|2023-01-16 13:10:00|103.91|101.31|103.53|100.93|104.04|101.44|103.5|100.9|0
1673874900000|2023-01-16 13:15:00|103.5|100.9|103.77|101.17|103.8|101.2|103.46|100.86|0
1673875200000|2023-01-16 13:20:00|103.7|101.1|103.49|100.89|103.73|101.13|103.42|100.82|0
1673875500000|2023-01-16 13:25:00|103.56|100.96|103.76|101.16|103.76|101.16|103.42|100.82|0
1673875800000|2023-01-16 13:30:00|103.69|101.09|102.88|100.28|104|101.4|102.88|100.28|0
1673876100000|2023-01-16 13:35:00|103.01|100.41|103.08|100.48|103.28|100.68|102.74|100.14|0
1673876400000|2023-01-16 13:40:00|103.15|100.55|102.81|100.21|103.18|100.58|102.47|99.87|0
1673876700000|2023-01-16 13:45:00|102.67|100.07|102.7|100.1|102.81|100.21|102.54|99.94|0
1673877000000|2023-01-16 13:50:00|102.67|100.07|102.4|99.8|102.87|100.27|102.26|99.66|0
1673877300000|2023-01-16 13:55:00|102.47|99.87|102.63|100.03|102.67|100.07|102.4|99.8|0
1673877600000|2023-01-16 14:00:00|102.66|100.06|102.56|99.96|102.66|100.06|102.46|99.86|0
1673877900000|2023-01-16 14:05:00|102.53|99.93|102.29|99.69|102.63|100.03|102.12|99.52|0
1673878200000|2023-01-16 14:10:00|102.26|99.66|102.79|100.19|102.86|100.26|102.22|99.62|0
1673878500000|2023-01-16 14:15:00|102.86|100.26|102.79|100.19|102.93|100.33|102.66|100.06|0
1673878800000|2023-01-16 14:20:00|102.86|100.26|102.35|99.75|102.86|100.26|102.35|99.75|0
1673879100000|2023-01-16 14:25:00|102.32|99.72|102.72|100.12|102.72|100.12|102.25|99.65|0
1673879400000|2023-01-16 14:30:00|102.65|100.05|102.25|99.65|102.69|100.09|101.98|99.38|0
1673879700000|2023-01-16 14:35:00|102.31|99.71|101.88|99.28|102.31|99.71|101.51|98.91|0
1673880000000|2023-01-16 14:40:00|101.91|99.31|102.17|99.57|102.18|99.58|101.88|99.28|0
1673880300000|2023-01-16 14:45:00|102.14|99.54|102.04|99.44|102.24|99.64|101.97|99.37|0
1673880600000|2023-01-16 14:50:00|101.97|99.37|102.04|99.44|102.17|99.57|101.9|99.3|0
1673880900000|2023-01-16 14:55:00|102|99.4|101.97|99.37|102.24|99.64|101.9|99.3|0
1673881200000|2023-01-16 15:00:00|101.9|99.3|101.96|99.36|102.03|99.43|101.43|98.83|0
1673881500000|2023-01-16 15:05:00|102.03|99.43|102.03|99.43|102.03|99.43|101.9|99.3|0
1673881800000|2023-01-16 15:10:00|102.1|99.5|102.36|99.76|102.43|99.83|102.1|99.5|0
1673882100000|2023-01-16 15:15:00|102.3|99.7|102.23|99.63|102.36|99.76|102.09|99.49|0
1673882400000|2023-01-16 15:20:00|102.29|99.69|101.96|99.36|102.29|99.69|101.96|99.36|0
1673882700000|2023-01-16 15:25:00|102.02|99.42|102.02|99.42|102.02|99.42|101.75|99.15|0
1673883000000|2023-01-16 15:30:00|101.95|99.35|101.45|98.85|101.95|99.35|101.45|98.85|0
1673883300000|2023-01-16 15:35:00|101.48|98.88|101.38|98.78|101.62|99.02|101.28|98.68|0
1673883600000|2023-01-16 15:40:00|101.35|98.75|101.25|98.65|101.41|98.81|101.25|98.65|0
1673883900000|2023-01-16 15:45:00|101.28|98.68|101.54|98.94|101.61|99.01|101.15|98.55|0
1673884200000|2023-01-16 15:50:00|101.61|99.01|101.54|98.94|101.74|99.14|101.41|98.81|0
1673884500000|2023-01-16 15:55:00|101.61|99.01|101.74|99.14|101.74|99.14|101.54|98.94|0
1673884800000|2023-01-16 16:00:00|101.81|99.21|101.84|99.24|102.14|99.54|101.81|99.21|0
1673885100000|2023-01-16 16:05:00|101.87|99.27|101.67|99.07|101.94|99.34|101.67|99.07|0
1673885400000|2023-01-16 16:10:00|101.6|99|101.53|98.93|101.6|99|101.4|98.8|0
1673885700000|2023-01-16 16:15:00|101.47|98.87|102.17|99.57|102.2|99.6|101.47|98.87|0
1673886000000|2023-01-16 16:20:00|102.13|99.53|102.27|99.67|102.33|99.73|101.93|99.33|0
1673886300000|2023-01-16 16:25:00|102.2|99.6|102.13|99.53|102.27|99.67|102.06|99.46|0
1673886600000|2023-01-16 16:30:00|102.06|99.46|102.6|100|102.63|100.03|102.06|99.46|0
1673886900000|2023-01-16 16:35:00|102.67|100.07|102.8|100.2|102.93|100.33|102.53|99.93|0
1673887200000|2023-01-16 16:40:00|102.77|100.17|103.13|100.53|103.13|100.53|102.73|100.13|0
1673887500000|2023-01-16 16:45:00|103.2|100.6|103.4|100.8|103.47|100.87|103.17|100.57|0
1673919000000|2023-01-17 01:30:00|103.28|100.48|103.55|100.75|103.68|100.88|103.21|100.41|0
1673919300000|2023-01-17 01:35:00|103.48|100.68|103.37|100.57|103.88|101.08|103.34|100.54|0
1673919600000|2023-01-17 01:40:00|103.34|100.54|103.34|100.54|103.61|100.81|103.07|100.27|0
1673919900000|2023-01-17 01:45:00|103.37|100.57|103.61|100.81|103.74|100.94|103.27|100.47|0
1673920200000|2023-01-17 01:50:00|103.67|100.87|104.15|101.35|104.35|101.55|103.6|100.8|0
1673920500000|2023-01-17 01:55:00|104.12|101.32|104.22|101.42|104.35|101.55|103.88|101.08|0
1673920800000|2023-01-17 02:00:00|104.32|101.52|103.4|100.6|104.32|101.52|103.4|100.6|0
1673921100000|2023-01-17 02:05:00|103.3|100.7|103.43|100.83|103.7|101.1|103.29|100.69|0
1673921400000|2023-01-17 02:10:00|103.36|100.76|103.46|100.86|103.56|100.96|103.19|100.59|0
1673921700000|2023-01-17 02:15:00|103.5|100.9|103.97|101.37|103.97|101.37|103.43|100.83|0
1673922000000|2023-01-17 02:20:00|103.9|101.3|104.38|101.78|104.45|101.85|103.9|101.3|0
1673922300000|2023-01-17 02:25:00|104.31|101.71|105.13|102.53|105.13|102.53|104.24|101.64|0
1673922600000|2023-01-17 02:30:00|105.2|102.6|104.85|102.25|105.2|102.6|104.85|102.25|0
1673922900000|2023-01-17 02:35:00|104.92|102.32|104.78|102.18|105.13|102.53|104.71|102.11|0
1673923200000|2023-01-17 02:40:00|104.75|102.15|105.4|102.8|105.47|102.87|104.64|102.04|0
1673923500000|2023-01-17 02:45:00|105.33|102.73|104.92|102.32|105.33|102.73|104.92|102.32|0
1673923800000|2023-01-17 02:50:00|104.95|102.35|105.12|102.52|105.19|102.59|104.91|102.31|0
1673924100000|2023-01-17 02:55:00|105.15|102.55|104.77|102.17|105.26|102.66|104.74|102.14|0
1673924400000|2023-01-17 03:00:00|104.64|102.04|104.5|101.9|104.7|102.1|104.29|101.69|0
1673924700000|2023-01-17 03:05:00|104.43|101.83|104.56|101.96|104.7|102.1|104.43|101.83|0
1673925000000|2023-01-17 03:10:00|104.6|102|105.18|102.58|105.46|102.86|104.6|102|0
1673925300000|2023-01-17 03:15:00|105.11|102.51|105.04|102.44|105.39|102.79|105.04|102.44|0
1673925600000|2023-01-17 03:20:00|104.97|102.37|104.63|102.03|104.97|102.37|104.49|101.89|0
1673925900000|2023-01-17 03:25:00|104.59|101.99|104.49|101.89|104.62|102.02|104.42|101.82|0
1673926200000|2023-01-17 03:30:00|104.42|101.82|104.55|101.95|104.55|101.95|104.28|101.68|0
1673926500000|2023-01-17 03:35:00|104.59|101.99|104.62|102.02|104.79|102.19|104.55|101.95|0
1673926800000|2023-01-17 03:40:00|104.65|102.05|104.41|101.81|104.76|102.16|104.41|101.81|0
1673927100000|2023-01-17 03:45:00|104.45|101.85|104.41|101.81|104.55|101.95|104.27|101.67|0
1673927400000|2023-01-17 03:50:00|104.44|101.84|104.82|102.22|104.96|102.36|104.44|101.84|0
1673927700000|2023-01-17 03:55:00|104.75|102.15|104.75|102.15|104.85|102.25|104.61|102.01|0
1673928000000|2023-01-17 04:00:00|104.68|102.08|104.61|102.01|104.82|102.22|104.58|101.98|0
1673928300000|2023-01-17 04:05:00|104.54|101.94|104.88|102.28|105.02|102.42|104.4|101.8|0
1673928600000|2023-01-17 04:10:00|104.92|102.32|105.02|102.42|105.02|102.42|104.74|102.14|0
1673928900000|2023-01-17 04:15:00|105.08|102.48|104.53|101.93|105.15|102.55|104.46|101.86|0
1673929200000|2023-01-17 04:20:00|104.46|101.86|104.33|101.73|104.53|101.93|104.33|101.73|0
1673929500000|2023-01-17 04:25:00|104.36|101.76|104.53|101.93|104.53|101.93|104.32|101.72|0
1673929800000|2023-01-17 04:30:00|104.6|102|104.73|102.13|104.8|102.2|104.46|101.86|0
1673930100000|2023-01-17 04:35:00|104.66|102.06|104.66|102.06|104.73|102.13|104.59|101.99|0
1673930400000|2023-01-17 04:40:00|104.59|101.99|104.52|101.92|104.66|102.06|104.39|101.79|0
1673930700000|2023-01-17 04:45:00|104.49|101.89|104.79|102.19|104.79|102.19|104.45|101.85|0
1673931000000|2023-01-17 04:50:00|104.73|102.13|104.65|102.05|104.79|102.19|104.65|102.05|0
1673931300000|2023-01-17 04:55:00|104.59|101.99|104.86|102.26|104.86|102.26|104.52|101.92|0
1673931600000|2023-01-17 05:00:00|104.93|102.33|104.79|102.19|104.93|102.33|104.65|102.05|0
1673931900000|2023-01-17 05:05:00|104.86|102.26|104.79|102.19|104.92|102.32|104.58|101.98|0
1673932200000|2023-01-17 05:10:00|104.75|102.15|104.71|102.11|104.85|102.25|104.51|101.91|0
1673932500000|2023-01-17 05:15:00|104.78|102.18|104.99|102.39|105.06|102.46|104.71|102.11|0
1673932800000|2023-01-17 05:20:00|105.02|102.42|105.12|102.52|105.26|102.66|104.92|102.32|0
1673933100000|2023-01-17 05:25:00|105.16|102.56|105.46|102.86|105.6|103|105.05|102.45|0
1673933400000|2023-01-17 05:30:00|105.4|102.8|105.32|102.72|105.4|102.8|105.12|102.52|0
1673933700000|2023-01-17 05:35:00|105.36|102.76|105.46|102.86|105.53|102.93|105.29|102.69|0
1673934000000|2023-01-17 05:40:00|105.53|102.93|105.39|102.79|105.53|102.93|105.18|102.58|0
1673934300000|2023-01-17 05:45:00|105.32|102.72|105.52|102.92|105.53|102.93|105.25|102.65|0
1673934600000|2023-01-17 05:50:00|105.46|102.86|105.18|102.58|105.46|102.86|105.18|102.58|0
1673934900000|2023-01-17 05:55:00|105.25|102.65|105.04|102.44|105.35|102.75|104.97|102.37|0
1673935200000|2023-01-17 06:00:00|105|102.4|104.62|102.02|105.11|102.51|104.49|101.89|0
1673935500000|2023-01-17 06:05:00|104.69|102.09|104.62|102.02|104.69|102.09|104.49|101.89|0
1673935800000|2023-01-17 06:10:00|104.69|102.09|104.76|102.16|104.83|102.23|104.55|101.95|0
1673936100000|2023-01-17 06:15:00|104.83|102.23|104.69|102.09|104.83|102.23|104.62|102.02|0
1673936400000|2023-01-17 06:20:00|104.75|102.15|104.68|102.08|104.96|102.36|104.68|102.08|0
1673936700000|2023-01-17 06:25:00|104.75|102.15|104.68|102.08|104.86|102.26|104.61|102.01|0
1673937000000|2023-01-17 06:30:00|104.75|102.15|105.02|102.42|105.02|102.42|104.75|102.15|0
1673937300000|2023-01-17 06:35:00|105.06|102.46|105.09|102.49|105.16|102.56|105.02|102.42|0
1673937600000|2023-01-17 06:40:00|105.12|102.52|105.09|102.49|105.23|102.63|104.95|102.35|0
1673937900000|2023-01-17 06:45:00|105.16|102.56|105.74|103.14|105.78|103.18|105.16|102.56|0
1673938200000|2023-01-17 06:50:00|105.71|103.11|105.57|102.97|105.84|103.24|105.57|102.97|0
1673938500000|2023-01-17 06:55:00|105.5|102.9|105.7|103.1|105.7|103.1|105.43|102.83|0
1673938800000|2023-01-17 07:00:00|105.63|103.03|105.49|102.89|106.12|103.52|105.49|102.89|0
1673939100000|2023-01-17 07:05:00|105.56|102.96|105.15|102.55|105.63|103.03|105.08|102.48|0
1673939400000|2023-01-17 07:10:00|105.21|102.61|105.14|102.54|105.49|102.89|105.07|102.47|0
1673939700000|2023-01-17 07:15:00|105.07|102.47|105.23|102.63|105.64|103.04|104.96|102.36|0
1673940000000|2023-01-17 07:20:00|105.26|102.66|105.64|103.04|105.68|103.08|105.06|102.46|0
1673940300000|2023-01-17 07:25:00|105.57|102.97|105.64|103.04|105.92|103.32|105.43|102.83|0
1673940600000|2023-01-17 07:30:00|105.57|102.97|106.26|103.66|106.33|103.73|105.36|102.76|0
1673940900000|2023-01-17 07:35:00|106.19|103.59|106.05|103.45|106.19|103.59|105.77|103.17|0
1673941200000|2023-01-17 07:40:00|106.08|103.48|105.84|103.24|106.12|103.52|105.77|103.17|0
1673941500000|2023-01-17 07:45:00|105.87|103.27|105.84|103.24|105.98|103.38|105.77|103.17|0
1673941800000|2023-01-17 07:50:00|105.77|103.17|105.7|103.1|105.83|103.23|105.49|102.89|0
1673942100000|2023-01-17 07:55:00|105.63|103.03|105.35|102.75|105.66|103.06|105.28|102.68|0
1673942400000|2023-01-17 08:00:00|105.42|102.82|105.21|102.61|105.49|102.89|104.93|102.33|0
1673942700000|2023-01-17 08:05:00|105.14|102.54|104.38|101.78|105.21|102.61|104.32|101.72|0
1673943000000|2023-01-17 08:10:00|104.52|101.92|104.45|101.85|104.59|101.99|104.18|101.58|0
1673943300000|2023-01-17 08:15:00|104.38|101.78|104.62|102.02|104.79|102.19|104.24|101.64|0
1673943600000|2023-01-17 08:20:00|104.65|102.05|104.72|102.12|104.79|102.19|104.24|101.64|0
1673943900000|2023-01-17 08:25:00|104.79|102.19|104.79|102.19|104.86|102.26|104.41|101.81|0
1673944200000|2023-01-17 08:30:00|104.85|102.25|105.44|102.84|105.68|103.08|104.58|101.98|0
1673944500000|2023-01-17 08:35:00|105.33|102.73|105.06|102.46|105.4|102.8|104.75|102.15|0
1673944800000|2023-01-17 08:40:00|104.99|102.39|105.26|102.66|105.33|102.73|104.71|102.11|0
1673945100000|2023-01-17 08:45:00|105.19|102.59|104.64|102.04|105.19|102.59|104.57|101.97|0
1673945400000|2023-01-17 08:50:00|104.71|102.11|104.67|102.07|104.78|102.18|104.23|101.63|0
1673945700000|2023-01-17 08:55:00|104.71|102.11|104.6|102|104.71|102.11|104.23|101.63|0
1673946000000|2023-01-17 09:00:00|104.64|102.04|104.29|101.69|104.84|102.24|104.26|101.66|0
1673946300000|2023-01-17 09:05:00|104.36|101.76|104.15|101.55|104.36|101.76|103.75|101.15|0
1673946600000|2023-01-17 09:10:00|104.09|101.49|104.84|102.24|104.97|102.37|104.02|101.42|0
1673946900000|2023-01-17 09:15:00|104.8|102.2|104.97|102.37|105.11|102.51|104.63|102.03|0
1673947200000|2023-01-17 09:20:00|105.04|102.44|106.14|103.54|106.28|103.68|105.04|102.44|0
1673947500000|2023-01-17 09:25:00|106.21|103.61|105.52|102.92|106.28|103.68|105.45|102.85|0
1673947800000|2023-01-17 09:30:00|105.59|102.99|104.55|101.95|105.59|102.99|104.52|101.92|0
1673948100000|2023-01-17 09:35:00|104.48|101.88|104.41|101.81|104.62|102.02|104.25|101.65|0
1673948400000|2023-01-17 09:40:00|104.38|101.78|104.14|101.54|104.59|101.99|103.93|101.33|0
1673948700000|2023-01-17 09:45:00|104.11|101.51|104.48|101.88|104.75|102.15|103.93|101.33|0
1673949000000|2023-01-17 09:50:00|104.41|101.81|104.58|101.98|104.68|102.08|104.27|101.67|0
1673949300000|2023-01-17 09:55:00|104.68|102.08|104.95|102.35|105.09|102.49|104.68|102.08|0
1673949600000|2023-01-17 10:00:00|105.02|102.42|105.43|102.83|105.43|102.83|104.88|102.28|0
1673949900000|2023-01-17 10:05:00|105.36|102.76|105.64|103.04|105.64|103.04|105.12|102.52|0
1673950200000|2023-01-17 10:10:00|105.57|102.97|105.57|102.97|105.71|103.11|105.22|102.62|0
1673950500000|2023-01-17 10:15:00|105.63|103.03|104.6|102|105.77|103.17|104.53|101.93|0
1673950800000|2023-01-17 10:20:00|104.64|102.04|104.67|102.07|104.81|102.21|104.53|101.93|0
1673951100000|2023-01-17 10:25:00|104.74|102.14|104.73|102.13|105.21|102.61|104.57|101.97|0
1673951400000|2023-01-17 10:30:00|104.8|102.2|104.12|101.52|104.8|102.2|103.98|101.38|0
1673951700000|2023-01-17 10:35:00|104.08|101.48|104.59|101.99|104.59|101.99|104.02|101.42|0
1673952000000|2023-01-17 10:40:00|104.52|101.92|104.73|102.13|104.83|102.23|104.32|101.72|0
1673952300000|2023-01-17 10:45:00|104.66|102.06|104.31|101.71|104.8|102.2|104.25|101.65|0
1673952600000|2023-01-17 10:50:00|104.38|101.78|104.04|101.44|104.52|101.92|104.04|101.44|0
1673952900000|2023-01-17 10:55:00|104.11|101.51|104.28|101.68|104.31|101.71|103.63|101.03|0
1673953200000|2023-01-17 11:00:00|104.24|101.64|104.58|101.98|104.65|102.05|104.24|101.64|0
1673953500000|2023-01-17 11:05:00|104.51|101.91|104.44|101.84|104.65|102.05|104.31|101.71|0
1673953800000|2023-01-17 11:10:00|104.37|101.77|104.65|102.05|104.92|102.32|104.37|101.77|0
1673954100000|2023-01-17 11:15:00|104.71|102.11|104.64|102.04|104.78|102.18|104.44|101.84|0
1673954400000|2023-01-17 11:20:00|104.71|102.11|104.57|101.97|104.85|102.25|104.37|101.77|0
1673954700000|2023-01-17 11:25:00|104.64|102.04|104.78|102.18|104.81|102.21|104.43|101.83|0
1673955000000|2023-01-17 11:30:00|104.71|102.11|104.64|102.04|104.84|102.24|104.43|101.83|0
1673955300000|2023-01-17 11:35:00|104.71|102.11|104.67|102.07|104.84|102.24|104.36|101.76|0
1673955600000|2023-01-17 11:40:00|104.63|102.03|104.22|101.62|104.98|102.38|104.15|101.55|0
1673955900000|2023-01-17 11:45:00|104.26|101.66|104.67|102.07|104.7|102.1|104.22|101.62|0
1673956200000|2023-01-17 11:50:00|104.7|102.1|104.05|101.45|104.77|102.17|104.05|101.45|0
1673956500000|2023-01-17 11:55:00|104.08|101.48|103.81|101.21|104.22|101.62|103.74|101.14|0
1673956800000|2023-01-17 12:00:00|103.74|101.14|104.42|101.82|104.42|101.82|103.4|100.8|0
1673957100000|2023-01-17 12:05:00|104.35|101.75|103.8|101.2|104.42|101.82|103.67|101.07|0
1673957400000|2023-01-17 12:10:00|103.87|101.27|103.73|101.13|104.01|101.41|103.6|101|0
1673957700000|2023-01-17 12:15:00|103.77|101.17|103.25|100.65|103.8|101.2|103.19|100.59|0
1673958000000|2023-01-17 12:20:00|103.19|100.59|103.59|100.99|104.34|101.74|103.19|100.59|0
1673958300000|2023-01-17 12:25:00|103.52|100.92|103.11|100.51|103.59|100.99|102.98|100.38|0
1673958600000|2023-01-17 12:30:00|103.05|100.45|103.25|100.65|103.62|101.02|103.05|100.45|0
1673958900000|2023-01-17 12:35:00|103.32|100.72|103.72|101.12|103.72|101.12|103.04|100.44|0
1673959200000|2023-01-17 12:40:00|103.79|101.19|104.13|101.53|104.2|101.6|103.79|101.19|0
1673959500000|2023-01-17 12:45:00|104.2|101.6|104.78|102.18|105.02|102.42|104.2|101.6|0
1673959800000|2023-01-17 12:50:00|104.88|102.28|105.81|103.21|106.09|103.49|104.67|102.07|0
1673960100000|2023-01-17 12:55:00|105.74|103.14|105.46|102.86|105.88|103.28|105.46|102.86|0
1673960400000|2023-01-17 13:00:00|105.67|103.07|106.43|103.83|106.7|104.1|105.46|102.86|0
1673960700000|2023-01-17 13:05:00|106.49|103.89|106.22|103.62|106.49|103.89|106.08|103.48|0
1673961000000|2023-01-17 13:10:00|106.28|103.68|105.8|103.2|106.56|103.96|105.66|103.06|0
1673961300000|2023-01-17 13:15:00|105.77|103.17|105.18|102.58|106.01|103.41|105.18|102.58|0
1673961600000|2023-01-17 13:20:00|105.25|102.65|104.77|102.17|105.28|102.68|104.36|101.76|0
1673961900000|2023-01-17 13:25:00|104.7|102.1|104.94|102.34|105.28|102.68|104.56|101.96|0
1673962200000|2023-01-17 13:30:00|104.66|102.06|104.01|101.41|104.7|102.1|103.61|101.01|0
1673962500000|2023-01-17 13:35:00|103.95|101.35|104.49|101.89|104.83|102.23|103.61|101.01|0
1673962800000|2023-01-17 13:40:00|104.56|101.96|104.83|102.23|105.1|102.5|104.28|101.68|0
1673963100000|2023-01-17 13:45:00|104.76|102.16|104.62|102.02|105.1|102.5|104.08|101.48|0
1673963400000|2023-01-17 13:50:00|104.55|101.95|105.3|102.7|105.65|103.05|104.55|101.95|0
1673963700000|2023-01-17 13:55:00|105.37|102.77|105.3|102.7|105.92|103.32|105.23|102.63|0
1673964000000|2023-01-17 14:00:00|105.16|102.56|104.54|101.94|105.23|102.63|104.41|101.81|0
1673964300000|2023-01-17 14:05:00|104.61|102.01|103.86|101.26|104.82|102.22|103.8|101.2|0
1673964600000|2023-01-17 14:10:00|104|101.4|103.39|100.79|104|101.4|103.32|100.72|0
1673964900000|2023-01-17 14:15:00|103.32|100.72|103.99|101.39|104.27|101.67|103.18|100.58|0
1673965200000|2023-01-17 14:20:00|104.06|101.46|103.52|100.92|104.13|101.53|103.45|100.85|0
1673965500000|2023-01-17 14:25:00|103.38|100.78|102.5|99.9|103.38|100.78|101.57|98.97|0
1673965800000|2023-01-17 14:30:00|102.24|99.64|103.11|100.51|103.45|100.85|101.1|98.5|0
1673966100000|2023-01-17 14:35:00|102.87|100.27|103.78|101.18|104.39|101.79|101.9|99.3|0
1673966400000|2023-01-17 14:40:00|103.71|101.11|102.9|100.3|104.73|102.13|102.5|99.9|0
1673966700000|2023-01-17 14:45:00|102.63|100.03|102.16|99.56|102.83|100.23|101.63|99.03|0
1673967000000|2023-01-17 14:50:00|102.09|99.49|101.36|98.76|103.03|100.43|100.96|98.36|0
1673967300000|2023-01-17 14:55:00|101.16|98.56|102.49|99.89|102.9|100.3|100.96|98.36|0
1673967600000|2023-01-17 15:00:00|102.22|99.62|99.44|96.84|102.22|99.62|98.33|95.73|0
1673967900000|2023-01-17 15:05:00|99.38|96.78|99.18|96.58|99.9|97.3|98.92|96.32|0
1673968200000|2023-01-17 15:10:00|98.98|96.38|99.57|96.97|99.57|96.97|98.53|95.93|0
1673968500000|2023-01-17 15:15:00|99.5|96.9|99.04|96.44|99.9|97.3|98.65|96.05|0
1673968800000|2023-01-17 15:20:00|99.11|96.51|98.45|95.85|99.11|96.51|98|95.4|0
1673969100000|2023-01-17 15:25:00|98.58|95.98|99.3|96.7|99.69|97.09|98.07|95.47|0
1673969400000|2023-01-17 15:30:00|99.17|96.57|100.22|97.62|100.61|98.01|99.04|96.44|0
1673969700000|2023-01-17 15:35:00|100.28|97.68|101.45|98.85|102.29|99.69|100.22|97.62|0
1673970000000|2023-01-17 15:40:00|101.38|98.78|101.56|98.96|104.27|101.67|101.18|98.58|0
1673970300000|2023-01-17 15:45:00|101.49|98.89|101.42|98.82|102.16|99.56|101.02|98.42|0
1673970600000|2023-01-17 15:50:00|101.49|98.89|101.82|99.22|102.63|100.03|101.22|98.62|0
1673970900000|2023-01-17 15:55:00|101.75|99.15|101.95|99.35|102.56|99.96|101.62|99.02|0
1673971200000|2023-01-17 16:00:00|101.82|99.22|102.15|99.55|102.9|100.3|101.48|98.88|0
1673971500000|2023-01-17 16:05:00|102.22|99.62|103.3|100.7|103.85|101.25|102.15|99.55|0
1673971800000|2023-01-17 16:10:00|103.37|100.77|104.25|101.65|104.74|102.14|103.37|100.77|0
1673972100000|2023-01-17 16:15:00|104.42|101.62|104.22|101.42|104.83|102.03|104.08|101.28|0
1673972400000|2023-01-17 16:20:00|104.15|101.35|105.07|102.47|105.21|102.61|104.01|101.21|0
1673972700000|2023-01-17 16:25:00|105.14|102.54|103.5|100.9|105.21|102.61|103.23|100.63|0
1673973000000|2023-01-17 16:30:00|103.56|100.96|103.02|100.42|103.7|101.1|102.41|99.81|0
1673973300000|2023-01-17 16:35:00|102.95|100.35|102.68|100.08|103.56|100.96|102.48|99.88|0
1673973600000|2023-01-17 16:40:00|102.61|100.01|102.61|100.01|102.75|100.15|102.07|99.47|0
1673973900000|2023-01-17 16:45:00|102.68|100.08|102.2|99.6|102.68|100.08|101.93|99.33|0
1673974200000|2023-01-17 16:50:00|102.13|99.53|102.4|99.8|102.6|100|101.8|99.2|0
1673974500000|2023-01-17 16:55:00|102.33|99.73|102.13|99.53|102.94|100.34|101.66|99.06|0
1673974800000|2023-01-17 17:00:00|102.06|99.46|101.12|98.52|102.06|99.46|101.12|98.52|0
1673975100000|2023-01-17 17:05:00|101.19|98.59|101.73|99.13|101.94|99.34|100.46|97.86|0
1673975400000|2023-01-17 17:10:00|101.87|99.27|102.07|99.47|102.2|99.6|101.53|98.93|0
1673975700000|2023-01-17 17:15:00|102.2|99.6|102.34|99.74|102.61|100.01|101.73|99.13|0
1673976000000|2023-01-17 17:20:00|102.27|99.67|102.05|99.45|102.54|99.94|101.37|98.77|0
1673976300000|2023-01-17 17:25:00|102.12|99.52|102.45|99.85|102.73|100.13|101.91|99.31|0
1673976600000|2023-01-17 17:30:00|102.52|99.92|101.64|99.04|102.59|99.99|101.44|98.84|0
1673976900000|2023-01-17 17:35:00|101.71|99.11|101.23|98.63|101.71|99.11|100.9|98.3|0
1673977200000|2023-01-17 17:40:00|101.16|98.56|101.5|98.9|101.57|98.97|101.1|98.5|0
1673977500000|2023-01-17 17:45:00|101.57|98.97|101.43|98.83|101.9|99.3|101.09|98.49|0
1673977800000|2023-01-17 17:50:00|101.56|98.96|100.69|98.09|101.63|99.03|100.42|97.82|0
1673978100000|2023-01-17 17:55:00|100.76|98.16|101.02|98.42|101.36|98.76|100.55|97.95|0
1673978400000|2023-01-17 18:00:00|101.09|98.49|100.42|97.82|101.16|98.56|100.28|97.68|0
1673978700000|2023-01-17 18:05:00|100.45|97.85|100.75|98.15|100.82|98.22|100.28|97.68|0
1673979000000|2023-01-17 18:10:00|100.82|98.22|101.08|98.48|101.56|98.96|100.68|98.08|0
1673979300000|2023-01-17 18:15:00|101.05|98.45|100.54|97.94|101.15|98.55|100.34|97.74|0
1673979600000|2023-01-17 18:20:00|100.61|98.01|101.21|98.61|101.28|98.68|100.54|97.94|0
1673979900000|2023-01-17 18:25:00|101.15|98.55|100.87|98.27|101.35|98.75|100.67|98.07|0
1673980200000|2023-01-17 18:30:00|100.94|98.34|100.67|98.07|101.21|98.61|100.4|97.8|0
1673980500000|2023-01-17 18:35:00|100.74|98.14|99.4|96.8|100.94|98.34|99.34|96.74|0
1673980800000|2023-01-17 18:40:00|99.47|96.87|99.47|96.87|99.67|97.07|99.2|96.6|0
1673981100000|2023-01-17 18:45:00|99.4|96.8|99.4|96.8|100.13|97.53|99.27|96.67|0
1673981400000|2023-01-17 18:50:00|99.47|96.87|99.8|97.2|99.86|97.26|99.2|96.6|0
1673981700000|2023-01-17 18:55:00|99.86|97.26|99.53|96.93|100.06|97.46|99.39|96.79|0
1673982000000|2023-01-17 19:00:00|99.46|96.86|99.26|96.66|99.79|97.19|99.26|96.66|0
1673982300000|2023-01-17 19:05:00|99.23|96.63|99.46|96.86|99.59|96.99|99.06|96.46|0
1673982600000|2023-01-17 19:10:00|99.39|96.79|100.59|97.99|101.26|98.66|99.32|96.72|0
1673982900000|2023-01-17 19:15:00|100.79|98.19|101.39|98.79|102.41|99.81|100.79|98.19|0
1673983200000|2023-01-17 19:20:00|101.32|98.72|101.73|99.13|102.27|99.67|101.26|98.66|0
1673983500000|2023-01-17 19:25:00|101.66|99.06|101.72|99.12|101.93|99.33|101.32|98.72|0
1673983800000|2023-01-17 19:30:00|101.66|99.06|100.51|97.91|101.66|99.06|100.51|97.91|0
1673984100000|2023-01-17 19:35:00|100.65|98.05|99.84|97.24|100.65|98.05|99.64|97.04|0
1673984400000|2023-01-17 19:40:00|99.91|97.31|99.44|96.84|100.04|97.44|99.44|96.84|0
1673984700000|2023-01-17 19:45:00|99.51|96.91|99.77|97.17|100.04|97.44|99.44|96.84|0
1673985000000|2023-01-17 19:50:00|99.71|97.11|100.24|97.64|100.57|97.97|99.57|96.97|0
1673985300000|2023-01-17 19:55:00|100.3|97.7|100.9|98.3|101.37|98.77|100.3|97.7|0
1673985600000|2023-01-17 20:00:00|100.97|98.37|100.03|97.43|101.04|98.44|99.77|97.17|0
1673985900000|2023-01-17 20:05:00|100.1|97.5|100.43|97.83|100.5|97.9|99.96|97.36|0
1673986200000|2023-01-17 20:10:00|100.5|97.9|101.3|98.7|101.64|99.04|100.3|97.7|0
1673986500000|2023-01-17 20:15:00|101.23|98.63|100.96|98.36|101.64|99.04|100.56|97.96|0
1673986800000|2023-01-17 20:20:00|101.03|98.43|101.23|98.63|101.84|99.24|100.96|98.36|0
1673987100000|2023-01-17 20:25:00|101.16|98.56|101.43|98.83|101.56|98.96|100.76|98.16|0
1673987400000|2023-01-17 20:30:00|101.56|98.96|101.09|98.49|101.76|99.16|100.89|98.29|0
1673987700000|2023-01-17 20:35:00|101.02|98.42|101.22|98.62|101.36|98.76|100.95|98.35|0
1673988000000|2023-01-17 20:40:00|101.15|98.55|101.83|99.23|101.83|99.23|100.82|98.22|0
1673988300000|2023-01-17 20:45:00|101.96|99.36|102.5|99.9|102.98|100.38|101.96|99.36|0
1673988600000|2023-01-17 20:50:00|102.91|100.31|102.65|100.05|103.25|100.65|102.43|99.83|0
1673988900000|2023-01-17 20:55:00|102.44|99.84|101.7|99.1|102.44|99.84|101.29|98.69|0
1673989200000|2023-01-17 21:00:00|101.49|98.89|101.09|98.49|101.49|98.89|100.68|98.08|0
1673989500000|2023-01-17 21:05:00|101.15|98.55|101.56|98.96|101.62|99.02|101.15|98.55|0
1673989800000|2023-01-17 21:10:00|101.49|98.89|101.76|99.16|101.82|99.22|101.49|98.89|0
1673990100000|2023-01-17 21:15:00|101.79|98.99|101.72|98.92|101.79|98.99|101.58|98.78|0
1673990400000|2023-01-17 21:20:00|101.79|98.99|101.85|99.05|101.85|99.05|101.72|98.92|0
1673990700000|2023-01-17 21:25:00|101.78|98.98|101.85|99.05|101.85|99.05|101.78|98.98|0
1673991000000|2023-01-17 21:30:00|101.78|98.98|101.64|98.84|101.78|98.98|101.58|98.78|0
1673991300000|2023-01-17 21:35:00|101.71|98.91|101.78|98.98|101.78|98.98|101.58|98.78|0
1673991600000|2023-01-17 21:40:00|101.71|98.91|101.57|98.77|101.78|98.98|101.57|98.77|0
1673991900000|2023-01-17 21:45:00|101.64|98.84|101.71|98.91|101.77|98.97|101.57|98.77|0
1673992200000|2023-01-17 21:50:00|101.77|98.97|101.77|98.97|101.77|98.97|101.77|98.97|0
1673992500000|2023-01-17 21:55:00|101.7|98.9|101.74|98.94|101.8|99|101.7|98.9|0
1673992800000|2023-01-17 22:00:00|101.8|99|101.74|98.94|101.86|99.06|101.71|98.91|0
1673993100000|2023-01-17 22:05:00|101.72|98.92|101.78|98.98|101.93|99.13|101.67|98.87|0
1673993400000|2023-01-17 22:10:00|101.79|98.99|101.75|98.95|101.81|99.01|101.7|98.9|0
1673993700000|2023-01-17 22:15:00|101.74|98.94|101.83|99.03|101.83|99.03|101.72|98.92|0
1673994000000|2023-01-17 22:20:00|101.81|99.01|101.83|99.03|101.83|99.03|101.81|99.01|0
1673994300000|2023-01-17 22:25:00|101.85|99.05|101.94|99.14|101.94|99.14|101.84|99.04|0
1673994600000|2023-01-17 22:30:00|101.97|99.17|101.99|99.19|101.99|99.19|101.97|99.17|0
1673994900000|2023-01-17 22:35:00|101.97|99.17|101.99|99.19|101.99|99.19|101.97|99.17|0
1673995200000|2023-01-17 22:40:00|101.98|99.18|101.97|99.17|102.07|99.27|101.97|99.17|0
1673995500000|2023-01-17 22:45:00|101.98|99.18|101.95|99.15|101.99|99.19|101.94|99.14|0
1673995800000|2023-01-17 22:50:00|101.94|99.14|101.96|99.16|101.97|99.17|101.94|99.14|0
1673996100000|2023-01-17 22:55:00|101.97|99.17|101.98|99.18|101.98|99.18|101.94|99.14|0
1673996400000|2023-01-17 23:00:00|102.32|99.52|103.31|100.51|103.65|100.85|102.32|99.52|0
1673996700000|2023-01-17 23:05:00|103.38|100.58|102.96|100.16|103.44|100.64|102.83|100.03|0
1673997000000|2023-01-17 23:10:00|102.9|100.1|102.96|100.16|103.1|100.3|102.76|99.96|0
1673997300000|2023-01-17 23:15:00|102.89|100.09|102.75|99.95|103.03|100.23|102.55|99.75|0
1673997600000|2023-01-17 23:20:00|102.82|100.02|103.03|100.23|103.23|100.43|102.82|100.02|0
1673997900000|2023-01-17 23:25:00|103.09|100.29|103.4|100.6|103.43|100.63|102.96|100.16|0
1673998200000|2023-01-17 23:30:00|103.37|100.57|103.98|101.18|104.19|101.39|103.37|100.57|0
1673998500000|2023-01-17 23:35:00|104.05|101.25|104.32|101.52|104.33|101.53|103.71|100.91|0
1673998800000|2023-01-17 23:40:00|104.39|101.59|104.53|101.73|105.02|102.22|104.39|101.59|0
1673999100000|2023-01-17 23:45:00|104.6|101.8|104.32|101.52|104.74|101.94|104.32|101.52|0
1673999400000|2023-01-17 23:50:00|104.39|101.59|104.39|101.59|104.46|101.66|104.18|101.38|0
1673999700000|2023-01-17 23:55:00|104.46|101.66|104.04|101.24|104.56|101.76|103.97|101.17|0
1674000000000|2023-01-18 00:00:00|104.11|101.31|104.38|101.58|104.38|101.58|103.83|101.03|0
1674000300000|2023-01-18 00:05:00|104.35|101.55|104.66|101.86|104.73|101.93|104.35|101.55|0
1674000600000|2023-01-18 00:10:00|104.73|101.93|105.21|102.41|105.21|102.41|104.66|101.86|0
1674000900000|2023-01-18 00:15:00|105.14|102.34|104.51|101.71|105.14|102.34|104.45|101.65|0
1674001200000|2023-01-18 00:20:00|104.58|101.78|104.37|101.57|104.58|101.78|104.31|101.51|0
1674001500000|2023-01-18 00:25:00|104.31|101.51|104.58|101.78|104.58|101.78|104.24|101.44|0
1674001800000|2023-01-18 00:30:00|104.55|101.75|104.3|101.5|104.72|101.92|104.23|101.43|0
1674002100000|2023-01-18 00:35:00|104.23|101.43|104.3|101.5|104.44|101.64|104.02|101.22|0
1674002400000|2023-01-18 00:40:00|104.27|101.47|104.43|101.63|104.44|101.64|104.23|101.43|0
1674002700000|2023-01-18 00:45:00|104.5|101.7|104.5|101.7|104.78|101.98|104.5|101.7|0
1674003000000|2023-01-18 00:50:00|104.43|101.63|104.15|101.35|104.47|101.67|104.02|101.22|0
1674003300000|2023-01-18 00:55:00|104.22|101.42|104.29|101.49|104.29|101.49|104.08|101.28|0
1674003600000|2023-01-18 01:00:00|104.36|101.56|103.53|100.73|104.36|101.56|103.53|100.73|0
1674003900000|2023-01-18 01:05:00|103.46|100.66|103.46|100.66|103.6|100.8|103.39|100.59|0
1674004200000|2023-01-18 01:10:00|103.39|100.59|103.53|100.73|103.8|101|103.39|100.59|0
1674004500000|2023-01-18 01:15:00|103.46|100.66|103.32|100.52|103.66|100.86|103.25|100.45|0
1674004800000|2023-01-18 01:20:00|103.39|100.59|103.73|100.93|103.8|101|103.18|100.38|0
1674005100000|2023-01-18 01:25:00|103.69|100.89|103.93|101.13|104.07|101.27|103.66|100.86|0
1674005400000|2023-01-18 01:30:00|104|101.2|104|101.2|104.07|101.27|103.72|100.92|0
1674005700000|2023-01-18 01:35:00|104.07|101.27|104.34|101.54|104.34|101.54|103.86|101.06|0
1674006000000|2023-01-18 01:40:00|104.31|101.51|103.99|101.19|104.34|101.54|103.99|101.19|0
1674006300000|2023-01-18 01:45:00|104.06|101.26|104.2|101.4|104.34|101.54|104.06|101.26|0
1674006600000|2023-01-18 01:50:00|104.27|101.47|104.2|101.4|104.34|101.54|104.2|101.4|0
1674006900000|2023-01-18 01:55:00|103.99|101.19|103.57|100.77|104.06|101.26|103.57|100.77|0
1674007200000|2023-01-18 02:00:00|103.64|100.84|103.16|100.36|103.64|100.84|103.09|100.29|0
1674007500000|2023-01-18 02:05:00|103.2|100.4|103.16|100.36|103.37|100.57|103.09|100.29|0
1674007800000|2023-01-18 02:10:00|103.23|100.43|103.23|100.43|103.29|100.49|103.09|100.29|0
1674008100000|2023-01-18 02:15:00|103.16|100.36|103.09|100.29|103.23|100.43|102.95|100.15|0
1674008400000|2023-01-18 02:20:00|103.12|100.32|103.15|100.35|103.22|100.42|103.08|100.28|0
1674008700000|2023-01-18 02:25:00|103.12|100.32|103.56|100.76|103.56|100.76|103.12|100.32|0
1674009000000|2023-01-18 02:30:00|103.63|100.83|103.77|100.97|103.77|100.97|103.6|100.8|0
1674009300000|2023-01-18 02:35:00|103.7|100.9|104.11|101.31|104.14|101.34|103.63|100.83|0
1674009600000|2023-01-18 02:40:00|104.04|101.24|97.91|95.11|104.11|101.31|96.64|93.84|0
1674009900000|2023-01-18 02:45:00|97.98|95.18|100.23|97.43|100.5|97.7|97.55|94.75|0
1674010200000|2023-01-18 02:50:00|100.3|97.5|100.63|97.83|100.83|98.03|99.9|97.1|0
1674010500000|2023-01-18 02:55:00|100.77|97.97|99.69|96.89|100.77|97.97|99.69|96.89|0
1674010800000|2023-01-18 03:00:00|99.63|96.83|99.93|97.13|100.36|97.56|99.56|96.76|0
1674011100000|2023-01-18 03:05:00|99.96|97.16|99.02|96.22|100.26|97.46|98.96|96.16|0
1674011400000|2023-01-18 03:10:00|98.96|96.16|98.89|96.09|99.26|96.46|98.86|96.06|0
1674011700000|2023-01-18 03:15:00|98.96|96.16|99.09|96.29|99.29|96.49|98.82|96.02|0
1674012000000|2023-01-18 03:20:00|99.02|96.22|99.55|96.75|99.55|96.75|98.82|96.02|0
1674012300000|2023-01-18 03:25:00|99.48|96.68|99.61|96.81|99.61|96.81|99.35|96.55|0
1674012600000|2023-01-18 03:30:00|99.55|96.75|100.75|97.95|100.75|97.95|99.55|96.75|0
1674012900000|2023-01-18 03:35:00|100.68|97.88|101.45|98.65|101.62|98.82|100.48|97.68|0
1674013200000|2023-01-18 03:40:00|101.42|98.62|101.55|98.75|101.82|99.02|101.35|98.55|0
1674013500000|2023-01-18 03:45:00|101.62|98.82|101.55|98.75|101.62|98.82|101.28|98.48|0
1674013800000|2023-01-18 03:50:00|101.52|98.72|101.68|98.88|101.96|99.16|101.41|98.61|0
1674014100000|2023-01-18 03:55:00|101.75|98.95|101.34|98.54|101.89|99.09|101.34|98.54|0
1674014400000|2023-01-18 04:00:00|101.28|98.48|101|98.2|101.28|98.48|100.6|97.8|0
1674014700000|2023-01-18 04:05:00|101.07|98.27|101.54|98.74|101.81|99.01|101.04|98.24|0
1674015000000|2023-01-18 04:10:00|101.61|98.81|100.83|98.03|101.61|98.81|100.8|98|0
1674015300000|2023-01-18 04:15:00|100.87|98.07|100.8|98|101.27|98.47|100.73|97.93|0
1674015600000|2023-01-18 04:20:00|100.86|98.06|101|98.2|101.06|98.26|100.8|98|0
1674015900000|2023-01-18 04:25:00|101.06|98.26|100.66|97.86|101.13|98.33|100.59|97.79|0
1674016200000|2023-01-18 04:30:00|100.72|97.92|100.52|97.72|100.93|98.13|100.45|97.65|0
1674016500000|2023-01-18 04:35:00|100.49|97.69|100.65|97.85|100.65|97.85|100.45|97.65|0
1674016800000|2023-01-18 04:40:00|100.59|97.79|100.52|97.72|100.72|97.92|100.45|97.65|0
1674017100000|2023-01-18 04:45:00|100.45|97.65|100.45|97.65|100.58|97.78|100.45|97.65|0
1674017400000|2023-01-18 04:50:00|100.38|97.58|100.24|97.44|100.38|97.58|99.84|97.04|0
1674017700000|2023-01-18 04:55:00|100.31|97.51|100.14|97.34|100.31|97.51|100.11|97.31|0
1674018000000|2023-01-18 05:00:00|100.11|97.31|100.24|97.44|100.24|97.44|100.04|97.24|0
1674018300000|2023-01-18 05:05:00|100.17|97.37|100.57|97.77|100.64|97.84|100.17|97.37|0
1674018600000|2023-01-18 05:10:00|100.64|97.84|100.7|97.9|100.84|98.04|100.5|97.7|0
1674018900000|2023-01-18 05:15:00|100.77|97.97|100.5|97.7|100.77|97.97|100.43|97.63|0
1674019200000|2023-01-18 05:20:00|100.47|97.67|100.5|97.7|100.5|97.7|100.3|97.5|0
1674019500000|2023-01-18 05:25:00|100.43|97.63|100.63|97.83|100.7|97.9|100.36|97.56|0
1674019800000|2023-01-18 05:30:00|100.56|97.76|100.76|97.96|100.76|97.96|100.56|97.76|0
1674020100000|2023-01-18 05:35:00|100.7|97.9|100.83|98.03|100.9|98.1|100.69|97.89|0
1674020400000|2023-01-18 05:40:00|100.76|97.96|100.69|97.89|100.83|98.03|100.42|97.62|0
1674020700000|2023-01-18 05:45:00|100.76|97.96|100.35|97.55|100.76|97.96|100.22|97.42|0
1674021000000|2023-01-18 05:50:00|100.29|97.49|100.29|97.49|100.42|97.62|100.15|97.35|0
1674021300000|2023-01-18 05:55:00|100.22|97.42|100.28|97.48|100.49|97.69|100.22|97.42|0
1674021600000|2023-01-18 06:00:00|100.35|97.55|100.48|97.68|100.48|97.68|100.22|97.42|0
1674021900000|2023-01-18 06:05:00|100.41|97.61|100.18|97.38|100.41|97.61|100.15|97.35|0
1674022200000|2023-01-18 06:10:00|100.14|97.34|100.14|97.34|100.28|97.48|100.01|97.21|0
1674022500000|2023-01-18 06:15:00|100.18|97.38|100.21|97.41|100.27|97.47|100.01|97.21|0
1674022800000|2023-01-18 06:20:00|100.24|97.44|99.84|97.04|100.27|97.47|99.8|97|0
1674023100000|2023-01-18 06:25:00|99.87|97.07|99.94|97.14|100|97.2|99.74|96.94|0
1674023400000|2023-01-18 06:30:00|100|97.2|99.8|97|100.04|97.24|99.8|97|0
1674023700000|2023-01-18 06:35:00|99.83|97.03|99.27|96.47|99.87|97.07|99.2|96.4|0
1674024000000|2023-01-18 06:40:00|99.33|96.53|99.56|96.76|99.66|96.86|99.13|96.33|0
1674024300000|2023-01-18 06:45:00|99.6|96.8|99.9|97.1|99.9|97.1|99.56|96.76|0
1674024600000|2023-01-18 06:50:00|99.86|97.06|99.93|97.13|100.06|97.26|99.86|97.06|0
1674024900000|2023-01-18 06:55:00|99.86|97.06|99.26|96.46|99.92|97.12|99.26|96.46|0
1674025200000|2023-01-18 07:00:00|99.32|96.52|99.19|96.39|99.36|96.56|98.73|95.93|0
1674025500000|2023-01-18 07:05:00|99.09|96.49|99.22|96.62|99.29|96.69|99.02|96.42|0
1674025800000|2023-01-18 07:10:00|99.15|96.55|98.75|96.15|99.22|96.62|98.69|96.09|0
1674026100000|2023-01-18 07:15:00|98.69|96.09|99.15|96.55|99.15|96.55|98.69|96.09|0
1674026400000|2023-01-18 07:20:00|99.08|96.48|98.95|96.35|99.21|96.61|98.88|96.28|0
1674026700000|2023-01-18 07:25:00|99.01|96.41|99.08|96.48|99.14|96.54|98.62|96.02|0
1674027000000|2023-01-18 07:30:00|99.11|96.51|99.01|96.41|99.28|96.68|99.01|96.41|0
1674027300000|2023-01-18 07:35:00|98.98|96.38|99.14|96.54|99.14|96.54|98.61|96.01|0
1674027600000|2023-01-18 07:40:00|99.21|96.61|100.24|97.64|100.24|97.64|99.01|96.41|0
1674027900000|2023-01-18 07:45:00|100.2|97.6|100.07|97.47|100.34|97.74|99.8|97.2|0
1674028200000|2023-01-18 07:50:00|100.14|97.54|99.4|96.8|100.17|97.57|99.33|96.73|0
1674028500000|2023-01-18 07:55:00|99.43|96.83|99.4|96.8|99.53|96.93|99.17|96.57|0
1674028800000|2023-01-18 08:00:00|99.46|96.86|99.82|97.22|100.16|97.56|99.13|96.53|0
1674029100000|2023-01-18 08:05:00|99.89|97.29|99.42|96.82|100.22|97.62|99.29|96.69|0
1674029400000|2023-01-18 08:10:00|99.32|96.72|98.95|96.35|99.35|96.75|98.89|96.29|0
1674029700000|2023-01-18 08:15:00|98.89|96.29|99.75|97.15|99.75|97.15|98.89|96.29|0
1674030000000|2023-01-18 08:20:00|99.68|97.08|100.88|98.28|100.88|98.28|99.68|97.08|0
1674030300000|2023-01-18 08:25:00|100.95|98.35|101.19|98.59|101.56|98.96|100.88|98.28|0
1674030600000|2023-01-18 08:30:00|101.22|98.62|101.66|99.06|101.76|99.16|101.08|98.48|0
1674030900000|2023-01-18 08:35:00|101.62|99.02|101.75|99.15|102.23|99.63|101.62|99.02|0
1674031200000|2023-01-18 08:40:00|101.79|99.19|101.41|98.81|102.02|99.42|101.41|98.81|0
1674031500000|2023-01-18 08:45:00|101.48|98.88|101.51|98.91|101.72|99.12|101.34|98.74|0
1674031800000|2023-01-18 08:50:00|101.58|98.98|100.87|98.27|101.61|99.01|100.67|98.07|0
1674032100000|2023-01-18 08:55:00|100.8|98.2|100.4|97.8|100.8|98.2|100.33|97.73|0
1674032400000|2023-01-18 09:00:00|100.33|97.73|101|98.4|101|98.4|100.13|97.53|0
1674032700000|2023-01-18 09:05:00|100.93|98.33|101|98.4|101.47|98.87|100.8|98.2|0
1674033000000|2023-01-18 09:10:00|101.07|98.47|101.2|98.6|101.47|98.87|100.93|98.33|0
1674033300000|2023-01-18 09:15:00|101.23|98.63|100.93|98.33|101.4|98.8|100.79|98.19|0
1674033600000|2023-01-18 09:20:00|100.99|98.39|100.72|98.12|100.99|98.39|100.59|97.99|0
1674033900000|2023-01-18 09:25:00|100.69|98.09|101.19|98.59|101.19|98.59|100.52|97.92|0
1674034200000|2023-01-18 09:30:00|101.23|98.63|101.36|98.76|101.46|98.86|101.09|98.49|0
1674034500000|2023-01-18 09:35:00|101.39|98.79|101.46|98.86|101.56|98.96|101.05|98.45|0
1674034800000|2023-01-18 09:40:00|101.52|98.92|101.46|98.86|101.59|98.99|101.25|98.65|0
1674035100000|2023-01-18 09:45:00|101.49|98.89|101.12|98.52|101.79|99.19|101.12|98.52|0
1674035400000|2023-01-18 09:50:00|101.18|98.58|101.05|98.45|101.25|98.65|100.98|98.38|0
1674035700000|2023-01-18 09:55:00|100.98|98.38|100.98|98.38|100.98|98.38|100.74|98.14|0
1674036000000|2023-01-18 10:00:00|101.04|98.44|100.84|98.24|101.31|98.71|100.77|98.17|0
1674036300000|2023-01-18 10:05:00|100.91|98.31|100.91|98.31|101.18|98.58|100.84|98.24|0
1674036600000|2023-01-18 10:10:00|100.94|98.34|101.04|98.44|101.31|98.71|100.9|98.3|0
1674036900000|2023-01-18 10:15:00|100.97|98.37|100.9|98.3|101.04|98.44|100.67|98.07|0
1674037200000|2023-01-18 10:20:00|100.87|98.27|100.8|98.2|101.14|98.54|100.76|98.16|0
1674037500000|2023-01-18 10:25:00|100.83|98.23|101.47|98.87|101.5|98.9|100.76|98.16|0
1674037800000|2023-01-18 10:30:00|101.4|98.8|101.7|99.1|101.84|99.24|101.37|98.77|0
1674038100000|2023-01-18 10:35:00|101.77|99.17|101.36|98.76|101.84|99.24|101.16|98.56|0
1674038400000|2023-01-18 10:40:00|101.3|98.7|101.23|98.63|101.5|98.9|101.09|98.49|0
1674038700000|2023-01-18 10:45:00|101.16|98.56|100.55|97.95|101.23|98.63|100.55|97.95|0
1674039000000|2023-01-18 10:50:00|100.52|97.92|100.28|97.68|100.69|98.09|100.28|97.68|0
1674039300000|2023-01-18 10:55:00|100.22|97.62|100.62|98.02|100.62|98.02|99.95|97.35|0
1674039600000|2023-01-18 11:00:00|100.55|97.95|100.41|97.81|100.62|98.02|100.35|97.75|0
1674039900000|2023-01-18 11:05:00|100.38|97.78|100.34|97.74|100.75|98.15|100.04|97.44|0
1674040200000|2023-01-18 11:10:00|100.38|97.78|100.01|97.41|100.41|97.81|99.94|97.34|0
1674040500000|2023-01-18 11:15:00|99.94|97.34|100.34|97.74|100.34|97.74|99.94|97.34|0
1674040800000|2023-01-18 11:20:00|100.37|97.77|100|97.4|100.41|97.81|100|97.4|0
1674041100000|2023-01-18 11:25:00|100.07|97.47|100.47|97.87|100.47|97.87|99.94|97.34|0
1674041400000|2023-01-18 11:30:00|100.54|97.94|100.63|98.03|100.94|98.34|100.54|97.94|0
1674041700000|2023-01-18 11:35:00|100.6|98|100.06|97.46|100.67|98.07|100|97.4|0
1674042000000|2023-01-18 11:40:00|100.1|97.5|100.03|97.43|100.13|97.53|99.99|97.39|0
1674042300000|2023-01-18 11:45:00|99.99|97.39|100.29|97.69|100.46|97.86|99.99|97.39|0
1674042600000|2023-01-18 11:50:00|100.33|97.73|99.99|97.39|100.33|97.73|99.72|97.12|0
1674042900000|2023-01-18 11:55:00|100.06|97.46|99.89|97.29|100.06|97.46|99.72|97.12|0
1674043200000|2023-01-18 12:00:00|100.05|97.45|99.59|96.99|100.05|97.45|99.45|96.85|0
1674043500000|2023-01-18 12:05:00|99.52|96.92|99.92|97.32|100.02|97.42|99.38|96.78|0
1674043800000|2023-01-18 12:10:00|99.88|97.28|99.71|97.11|99.88|97.28|99.58|96.98|0
1674044100000|2023-01-18 12:15:00|99.65|97.05|99.58|96.98|99.71|97.11|99.45|96.85|0
1674044400000|2023-01-18 12:20:00|99.65|97.05|99.51|96.91|99.65|97.05|99.24|96.64|0
1674044700000|2023-01-18 12:25:00|99.48|96.88|99.24|96.64|99.71|97.11|99.18|96.58|0
1674045000000|2023-01-18 12:30:00|99.18|96.58|99.31|96.71|99.37|96.77|99.11|96.51|0
1674045300000|2023-01-18 12:35:00|99.34|96.74|99.04|96.44|99.37|96.77|99.04|96.44|0
1674045600000|2023-01-18 12:40:00|99.01|96.41|98.64|96.04|99.24|96.64|98.57|95.97|0
1674045900000|2023-01-18 12:45:00|98.57|95.97|98.18|95.58|99.95|97.35|97.92|95.32|0
1674046200000|2023-01-18 12:50:00|98.15|95.55|97.65|95.05|98.18|95.58|97.65|95.05|0
1674046500000|2023-01-18 12:55:00|97.72|95.12|97.69|95.09|97.79|95.19|97.52|94.92|0
1674046800000|2023-01-18 13:00:00|97.72|95.12|98.28|95.68|98.31|95.71|97.65|95.05|0
1674047100000|2023-01-18 13:05:00|98.24|95.64|98.64|96.04|98.77|96.17|98.24|95.64|0
1674047400000|2023-01-18 13:10:00|98.7|96.1|98.3|95.7|98.7|96.1|98.17|95.57|0
1674047700000|2023-01-18 13:15:00|98.24|95.64|98.5|95.9|98.63|96.03|98.11|95.51|0
1674048000000|2023-01-18 13:20:00|98.57|95.97|99.23|96.63|99.23|96.63|98.5|95.9|0
1674048300000|2023-01-18 13:25:00|99.29|96.69|99.31|95.41|99.44|96.76|98.17|94.95|0
1674048600000|2023-01-18 13:30:00|98.92|95.02|99.62|97.02|99.89|97.29|95.88|92.05|0
1674048900000|2023-01-18 13:35:00|99.69|97.09|99.35|96.75|100.56|97.96|98.69|96.09|0
1674049200000|2023-01-18 13:40:00|99.29|96.69|98.63|96.03|100.66|98.06|98.56|95.96|0
1674049500000|2023-01-18 13:45:00|98.56|95.96|97.53|94.93|98.56|95.96|97.11|94.51|0
1674049800000|2023-01-18 13:50:00|97.59|94.99|97.2|94.6|97.72|95.12|97.13|94.53|0
1674050100000|2023-01-18 13:55:00|97.26|94.66|97.26|94.66|97.85|95.25|97.07|94.47|0
1674050400000|2023-01-18 14:00:00|97.33|94.73|96.67|94.07|98.11|95.51|96.67|94.07|0
1674050700000|2023-01-18 14:05:00|96.61|94.01|96.09|93.49|96.67|94.07|96.02|93.42|0
1674051000000|2023-01-18 14:10:00|96.02|93.42|96.86|94.26|96.99|94.39|96.02|93.42|0
1674051300000|2023-01-18 14:15:00|96.83|94.23|97.25|94.65|97.38|94.78|96.34|93.74|0
1674051600000|2023-01-18 14:20:00|97.19|94.59|96.66|94.06|97.51|94.91|96.47|93.87|0
1674051900000|2023-01-18 14:25:00|96.79|94.19|97.77|95.17|97.77|95.17|96.47|93.87|0
1674052200000|2023-01-18 14:30:00|97.18|94.58|96.92|94.32|98.43|95.83|96.21|93.61|0
1674052500000|2023-01-18 14:35:00|97.31|94.71|98.03|95.43|99.22|96.62|96.92|94.32|0
1674052800000|2023-01-18 14:40:00|97.83|95.23|97.96|95.36|98.89|96.29|95.94|93.34|0
1674053100000|2023-01-18 14:45:00|98.03|95.43|97.31|94.71|98.82|96.22|97.05|94.45|0
1674053400000|2023-01-18 14:50:00|97.37|94.77|97.04|94.44|97.44|94.84|96.07|93.47|0
1674053700000|2023-01-18 14:55:00|97.17|94.57|96.32|93.72|97.7|95.1|96.2|93.6|0
1674054000000|2023-01-18 15:00:00|95.55|92.95|96.1|93.5|96.32|93.72|95.29|92.69|0
1674054300000|2023-01-18 15:05:00|95.93|93.33|96|93.4|96.06|93.46|94.84|92.24|0
1674054600000|2023-01-18 15:10:00|96.19|93.59|96.45|93.85|96.77|94.17|95.61|93.01|0
1674054900000|2023-01-18 15:15:00|96.32|93.72|97.95|95.35|98.74|96.14|95.48|92.88|0
1674055200000|2023-01-18 15:20:00|97.85|95.25|97.6|95|97.85|95.25|96.38|93.78|0
1674055500000|2023-01-18 15:25:00|97.47|94.87|97.34|94.74|98.06|95.46|97.21|94.61|0
1674055800000|2023-01-18 15:30:00|97.27|94.67|98.84|96.24|99.24|96.64|97.14|94.54|0
1674056100000|2023-01-18 15:35:00|98.64|96.04|100.84|98.24|100.97|98.37|98.64|96.04|0
1674056400000|2023-01-18 15:40:00|100.7|98.1|102.61|100.01|103.36|100.76|42.55|39.95|0
1674056700000|2023-01-18 15:45:00|102.75|100.15|102.81|100.21|103.08|100.48|101.66|99.06|0
1674057000000|2023-01-18 15:50:00|102.95|100.35|104.59|101.99|104.59|101.99|102.88|100.28|0
1674057300000|2023-01-18 15:55:00|104.94|102.34|103.04|100.44|105.84|103.24|102.93|100.33|0
1674057600000|2023-01-18 16:00:00|102.97|100.37|104.65|102.05|104.79|102.19|102.56|99.96|0
1674057900000|2023-01-18 16:05:00|104.58|101.98|105.92|103.32|107.66|105.06|104.58|101.98|0
1674058200000|2023-01-18 16:10:00|105.85|103.25|106.06|103.46|106.97|104.37|105.85|103.25|0
1674058500000|2023-01-18 16:15:00|106.13|103.53|107.25|104.65|107.4|104.8|106.06|103.46|0
1674058800000|2023-01-18 16:20:00|107.32|104.72|109.83|107.23|109.83|107.23|107.32|104.72|0
1674059100000|2023-01-18 16:25:00|109.9|107.3|110.25|107.65|111.62|109.02|109.15|106.55|0
1674059400000|2023-01-18 16:30:00|110.61|108.01|111.91|109.31|112.34|109.74|110.54|107.94|0
1674059700000|2023-01-18 16:35:00|111.69|109.09|113.07|110.47|113.07|110.47|111.69|109.09|0
1674060000000|2023-01-18 16:40:00|112.92|110.32|112.09|109.49|113.36|110.76|111.94|109.34|0
1674060300000|2023-01-18 16:45:00|112.24|109.64|111.73|109.13|113.33|110.73|111.29|108.69|0
1674060600000|2023-01-18 16:50:00|111.87|109.27|112.82|110.22|113.4|110.8|111.87|109.27|0
1674060900000|2023-01-18 16:55:00|112.6|110|111.65|109.05|113.26|110.66|111.36|108.76|0
1674061200000|2023-01-18 17:00:00|111.73|109.13|112.67|110.07|112.81|110.21|111.22|108.62|0
1674061500000|2023-01-18 17:05:00|112.6|110|112.67|110.07|113.47|110.87|112.16|109.56|0
1674061800000|2023-01-18 17:10:00|112.74|110.14|111.86|109.26|113.18|110.58|111.86|109.26|0
1674062100000|2023-01-18 17:15:00|112.01|109.41|113.47|110.87|113.47|110.87|112.01|109.41|0
1674062400000|2023-01-18 17:20:00|113.39|110.79|114.13|111.53|114.13|111.53|113.17|110.57|0
1674062700000|2023-01-18 17:25:00|114.2|111.6|115.01|112.41|115.46|112.86|113.9|111.3|0
1674063000000|2023-01-18 17:30:00|115.16|112.56|115.23|112.63|115.83|113.23|114.93|112.33|0
1674063300000|2023-01-18 17:35:00|115.16|112.56|114.64|112.04|115.16|112.56|113.97|111.37|0
1674063600000|2023-01-18 17:40:00|114.71|112.11|114.67|112.07|115.15|112.55|114.19|111.59|0
1674063900000|2023-01-18 17:45:00|114.59|111.99|114.29|111.69|114.96|112.36|114.22|111.62|0
1674064200000|2023-01-18 17:50:00|114.33|111.73|115.7|113.1|115.93|113.33|114|111.4|0
1674064500000|2023-01-18 17:55:00|115.78|113.18|115.7|113.1|116.08|113.48|114.88|112.28|0
1674064800000|2023-01-18 18:00:00|115.63|113.03|115.72|113.12|116.6|114|115.18|112.58|0
1674065100000|2023-01-18 18:05:00|115.64|113.04|118.4|115.8|118.48|115.88|115.64|113.04|0
1674065400000|2023-01-18 18:10:00|118.55|115.95|118.55|115.95|118.93|116.33|118.17|115.57|0
1674065700000|2023-01-18 18:15:00|118.47|115.87|118.39|115.79|118.78|116.18|118.24|115.64|0
1674066000000|2023-01-18 18:20:00|118.55|115.95|117.86|115.26|118.77|116.17|117.71|115.11|0
1674066300000|2023-01-18 18:25:00|118.09|115.49|116.58|113.98|118.09|115.49|116.51|113.91|0
1674066600000|2023-01-18 18:30:00|116.66|114.06|116.82|114.22|116.97|114.37|115.98|113.38|0
1674066900000|2023-01-18 18:35:00|116.59|113.99|115.99|113.39|116.93|114.33|115.4|112.8|0
1674067200000|2023-01-18 18:40:00|115.92|113.32|114.88|112.28|115.92|113.32|114.73|112.13|0
1674067500000|2023-01-18 18:45:00|115.02|112.42|114.87|112.27|115.24|112.64|113.99|111.39|0
1674067800000|2023-01-18 18:50:00|115.02|112.42|114.35|111.75|115.02|112.42|114.06|111.46|0
1674068100000|2023-01-18 18:55:00|114.43|111.83|115.39|112.79|115.54|112.94|114.35|111.75|0
1674068400000|2023-01-18 19:00:00|115.24|112.64|115.53|112.93|116.21|113.61|114.94|112.34|0
1674068700000|2023-01-18 19:05:00|115.5|112.9|115.54|112.94|116.51|113.91|114.79|112.19|0
1674069000000|2023-01-18 19:10:00|115.61|113.01|115.16|112.56|115.68|113.08|114.64|112.04|0
1674069300000|2023-01-18 19:15:00|115.24|112.64|116.13|113.53|116.36|113.76|115.16|112.56|0
1674069600000|2023-01-18 19:20:00|116.06|113.46|115.31|112.71|116.06|113.46|114.86|112.26|0
1674069900000|2023-01-18 19:25:00|115.23|112.63|114.49|111.89|115.53|112.93|114.27|111.67|0
1674070200000|2023-01-18 19:30:00|114.56|111.96|114.19|111.59|114.56|111.96|113.97|111.37|0
1674070500000|2023-01-18 19:35:00|114.26|111.66|115.36|112.76|115.51|112.91|114.19|111.59|0
1674070800000|2023-01-18 19:40:00|115.44|112.84|115.14|112.54|115.88|113.28|115.14|112.54|0
1674071100000|2023-01-18 19:45:00|115.28|112.68|115.88|113.28|115.88|113.28|114.91|112.31|0
1674071400000|2023-01-18 19:50:00|115.8|113.2|116.18|113.58|116.33|113.73|115.73|113.13|0
1674071700000|2023-01-18 19:55:00|116.03|113.43|116.25|113.65|116.48|113.88|115.95|113.35|0
1674072000000|2023-01-18 20:00:00|116.32|113.72|117.23|114.63|117.38|114.78|116.32|113.72|0
1674072300000|2023-01-18 20:05:00|117.19|114.59|116.62|114.02|117.53|114.93|116.32|113.72|0
1674072600000|2023-01-18 20:10:00|116.7|114.1|116.17|113.57|116.77|114.17|114.98|112.38|0
1674072900000|2023-01-18 20:15:00|116.02|113.42|116.92|114.32|117.37|114.77|115.49|112.89|0
1674073200000|2023-01-18 20:20:00|116.99|114.39|116.26|113.66|117.07|114.47|116.03|113.43|0
1674073500000|2023-01-18 20:25:00|116.18|113.58|116.78|114.18|116.93|114.33|115.96|113.36|0
1674073800000|2023-01-18 20:30:00|116.86|114.26|118.37|115.77|118.45|115.85|116.71|114.11|0
1674074100000|2023-01-18 20:35:00|118.3|115.7|118.83|116.23|118.83|116.23|117.92|115.32|0
1674074400000|2023-01-18 20:40:00|118.91|116.31|119.82|117.22|120.06|117.46|118.91|116.31|0
1674074700000|2023-01-18 20:45:00|119.75|117.15|120.21|117.61|120.44|117.84|119.06|116.46|0
1674075000000|2023-01-18 20:50:00|120.52|117.92|120.05|117.45|120.59|117.99|119.05|116.45|0
1674075300000|2023-01-18 20:55:00|119.97|117.37|120.59|117.99|121.44|118.84|119.97|117.37|0
1674075600000|2023-01-18 21:00:00|120.67|118.07|121.05|118.45|121.05|118.45|120.51|117.91|0
1674075900000|2023-01-18 21:05:00|120.97|118.37|120.82|118.22|121.13|118.53|120.82|118.22|0
1674076200000|2023-01-18 21:10:00|120.66|118.06|120.97|118.37|121.05|118.45|120.51|117.91|0
1674076500000|2023-01-18 21:15:00|120.99|118.19|121.15|118.35|121.15|118.35|120.99|118.19|0
1674076800000|2023-01-18 21:20:00|121.07|118.27|121.07|118.27|121.15|118.35|120.99|118.19|0
1674077100000|2023-01-18 21:25:00|120.99|118.19|121.14|118.34|121.14|118.34|120.91|118.11|0
1674077400000|2023-01-18 21:30:00|121.06|118.26|120.91|118.11|121.06|118.26|120.91|118.11|0
1674077700000|2023-01-18 21:35:00|120.83|118.03|120.9|118.1|121.06|118.26|120.83|118.03|0
1674078000000|2023-01-18 21:40:00|120.98|118.18|120.98|118.18|120.98|118.18|120.9|118.1|0
1674078300000|2023-01-18 21:45:00|120.9|118.1|121.05|118.25|121.05|118.25|120.9|118.1|0
1674078600000|2023-01-18 21:50:00|120.98|118.18|120.66|117.86|120.98|118.18|120.66|117.86|0
1674078900000|2023-01-18 21:55:00|120.59|117.79|120.94|118.14|120.94|118.14|120.51|117.71|0
1674079200000|2023-01-18 22:00:00|120.74|117.94|120.88|118.08|120.92|118.12|120.73|117.93|0
1674079500000|2023-01-18 22:05:00|120.9|118.1|120.93|118.13|120.96|118.16|120.89|118.09|0
1674079800000|2023-01-18 22:10:00|120.87|118.07|120.91|118.11|120.91|118.11|120.85|118.05|0
1674080100000|2023-01-18 22:15:00|120.94|118.14|121.04|118.24|121.04|118.24|120.92|118.12|0
1674080400000|2023-01-18 22:20:00|120.98|118.18|120.89|118.09|121.04|118.24|120.89|118.09|0
1674080700000|2023-01-18 22:25:00|120.86|118.06|120.88|118.08|120.9|118.1|120.72|117.92|0
1674081000000|2023-01-18 22:30:00|120.91|118.11|120.96|118.16|121.04|118.24|120.91|118.11|0
1674081300000|2023-01-18 22:35:00|120.95|118.15|120.96|118.16|120.96|118.16|120.95|118.15|0
1674081600000|2023-01-18 22:40:00|120.99|118.19|121.04|118.24|121.04|118.24|120.98|118.18|0
1674081900000|2023-01-18 22:45:00|121.03|118.23|121.01|118.21|121.05|118.25|120.99|118.19|0
1674082200000|2023-01-18 22:50:00|121.03|118.23|121.12|118.32|121.12|118.32|120.95|118.15|0
1674082500000|2023-01-18 22:55:00|121.15|118.35|121.12|118.32|121.26|118.46|121.12|118.32|0
1674082800000|2023-01-18 23:00:00|121.45|118.65|120.94|118.14|121.64|118.84|120.79|117.99|0
1674083100000|2023-01-18 23:05:00|120.86|118.06|120.32|117.52|120.86|118.06|120.32|117.52|0
1674083400000|2023-01-18 23:10:00|120.28|117.48|120.71|117.91|120.71|117.91|120.24|117.44|0
1674083700000|2023-01-18 23:15:00|120.67|117.87|120.63|117.83|120.78|117.98|120.39|117.59|0
1674084000000|2023-01-18 23:20:00|120.67|117.87|120.55|117.75|120.86|118.06|120.55|117.75|0
1674084300000|2023-01-18 23:25:00|120.51|117.71|120.39|117.59|120.55|117.75|120.31|117.51|0
1674084600000|2023-01-18 23:30:00|120.35|117.55|120.46|117.66|120.78|117.98|120.35|117.55|0
1674084900000|2023-01-18 23:35:00|120.39|117.59|120.54|117.74|120.58|117.78|120.35|117.55|0
1674085200000|2023-01-18 23:40:00|120.62|117.82|120.38|117.58|120.73|117.93|120.38|117.58|0
1674085500000|2023-01-18 23:45:00|120.3|117.5|120.15|117.35|120.3|117.5|119.99|117.19|0
1674085800000|2023-01-18 23:50:00|120.23|117.43|120.3|117.5|120.3|117.5|119.99|117.19|0
1674086100000|2023-01-18 23:55:00|120.22|117.42|120.61|117.81|120.61|117.81|120.22|117.42|0
1674086400000|2023-01-19 00:00:00|120.73|117.93|120.68|117.88|120.99|118.19|120.53|117.73|0
1674086700000|2023-01-19 00:05:00|120.8|118|122.28|119.48|122.28|119.48|120.76|117.96|0
1674087000000|2023-01-19 00:10:00|122.39|119.59|121.3|118.5|122.39|119.59|121.3|118.5|0
1674087300000|2023-01-19 00:15:00|121.38|118.58|121.53|118.73|121.69|118.89|120.99|118.19|0
1674087600000|2023-01-19 00:20:00|121.45|118.65|122.15|119.35|122.31|119.51|121.14|118.34|0
1674087900000|2023-01-19 00:25:00|122.23|119.43|122.19|119.39|122.78|119.98|122.07|119.27|0
1674088200000|2023-01-19 00:30:00|122.15|119.35|121.83|119.03|122.15|119.35|121.6|118.8|0
1674088500000|2023-01-19 00:35:00|121.76|118.96|121.95|119.15|122.07|119.27|121.52|118.72|0
1674088800000|2023-01-19 00:40:00|121.99|119.19|122.3|119.5|122.3|119.5|121.99|119.19|0
1674089100000|2023-01-19 00:45:00|122.46|119.66|122.37|119.57|122.92|120.12|122.3|119.5|0
1674089400000|2023-01-19 00:50:00|122.42|119.62|122.69|119.89|122.69|119.89|122.37|119.57|0
1674089700000|2023-01-19 00:55:00|122.61|119.81|122.76|119.96|122.92|120.12|122.45|119.65|0
1674090000000|2023-01-19 01:00:00|122.68|119.88|122.49|119.69|122.92|120.12|122.37|119.57|0
1674090300000|2023-01-19 01:05:00|122.52|119.72|122.44|119.64|122.76|119.96|122.05|119.25|0
1674090600000|2023-01-19 01:10:00|122.37|119.57|122.64|119.84|122.76|119.96|122.13|119.33|0
1674090900000|2023-01-19 01:15:00|122.68|119.88|122.6|119.8|122.83|120.03|122.52|119.72|0
1674091200000|2023-01-19 01:20:00|122.67|119.87|122.44|119.64|122.83|120.03|122.44|119.64|0
1674091500000|2023-01-19 01:25:00|122.36|119.56|122.04|119.24|122.36|119.56|121.97|119.17|0
1674091800000|2023-01-19 01:30:00|122.12|119.32|122.04|119.24|122.36|119.56|121.96|119.16|0
1674092100000|2023-01-19 01:35:00|121.96|119.16|122.12|119.32|122.12|119.32|121.81|119.01|0
1674092400000|2023-01-19 01:40:00|122.16|119.36|122.11|119.31|122.27|119.47|121.96|119.16|0
1674092700000|2023-01-19 01:45:00|122.19|119.39|122.43|119.63|122.74|119.94|122.19|119.39|0
1674093000000|2023-01-19 01:50:00|122.5|119.7|122.89|120.09|122.89|120.09|122.5|119.7|0
1674093300000|2023-01-19 01:55:00|122.81|120.01|122.73|119.93|122.86|120.06|122.58|119.78|0
1674093600000|2023-01-19 02:00:00|122.81|120.01|122.81|120.01|122.89|120.09|122.65|119.85|0
1674093900000|2023-01-19 02:05:00|122.89|120.09|123.12|120.32|123.44|120.64|122.81|120.01|0
1674094200000|2023-01-19 02:10:00|123.16|120.36|123.36|120.56|123.44|120.64|123.12|120.32|0
1674094500000|2023-01-19 02:15:00|123.28|120.48|123.12|120.32|123.36|120.56|123.04|120.24|0
1674094800000|2023-01-19 02:20:00|123.2|120.4|123.19|120.39|123.43|120.63|123.12|120.32|0
1674095100000|2023-01-19 02:25:00|123.24|120.44|123.27|120.47|123.39|120.59|123.24|120.44|0
1674095400000|2023-01-19 02:30:00|123.19|120.39|122.64|119.84|123.19|120.39|122.64|119.84|0
1674095700000|2023-01-19 02:35:00|122.72|119.92|122.64|119.84|122.72|119.92|122.48|119.68|0
1674096000000|2023-01-19 02:40:00|122.72|119.92|122.56|119.76|122.87|120.07|122.48|119.68|0
1674096300000|2023-01-19 02:45:00|122.48|119.68|122.08|119.28|122.56|119.76|122.01|119.21|0
1674096600000|2023-01-19 02:50:00|122.01|119.21|121.93|119.13|122.01|119.21|121.85|119.05|0
1674096900000|2023-01-19 02:55:00|122|119.2|121.85|119.05|122.08|119.28|121.85|119.05|0
1674097200000|2023-01-19 03:00:00|121.69|118.89|121.53|118.73|121.69|118.89|121.38|118.58|0
1674097500000|2023-01-19 03:05:00|121.61|118.81|121.45|118.65|121.69|118.89|121.38|118.58|0
1674097800000|2023-01-19 03:10:00|121.37|118.57|121.22|118.42|121.45|118.65|121.06|118.26|0
1674098100000|2023-01-19 03:15:00|121.14|118.34|121.06|118.26|121.29|118.49|120.98|118.18|0
1674098400000|2023-01-19 03:20:00|121.02|118.22|121.21|118.41|121.21|118.41|120.98|118.18|0
1674098700000|2023-01-19 03:25:00|121.29|118.49|121.6|118.8|121.6|118.8|121.21|118.41|0
1674099000000|2023-01-19 03:30:00|121.52|118.72|121.83|119.03|121.83|119.03|121.44|118.64|0
1674099300000|2023-01-19 03:35:00|121.91|119.11|121.95|119.15|122.14|119.34|121.83|119.03|0
1674099600000|2023-01-19 03:40:00|121.98|119.18|122.29|119.49|122.37|119.57|121.51|118.71|0
1674099900000|2023-01-19 03:45:00|122.22|119.42|122.37|119.57|122.53|119.73|122.06|119.26|0
1674100200000|2023-01-19 03:50:00|122.45|119.65|122.45|119.65|122.53|119.73|122.21|119.41|0
1674100500000|2023-01-19 03:55:00|122.52|119.72|122.52|119.72|122.6|119.8|122.37|119.57|0
1674100800000|2023-01-19 04:00:00|122.44|119.64|121.66|118.86|122.44|119.64|121.5|118.7|0
1674101100000|2023-01-19 04:05:00|121.74|118.94|121.42|118.62|121.82|119.02|121.42|118.62|0
1674101400000|2023-01-19 04:10:00|121.35|118.55|121.73|118.93|121.73|118.93|121.19|118.39|0
1674101700000|2023-01-19 04:15:00|121.66|118.86|122.04|119.24|122.04|119.24|121.46|118.66|0
1674102000000|2023-01-19 04:20:00|121.97|119.17|122.2|119.4|122.28|119.48|121.96|119.16|0
1674102300000|2023-01-19 04:25:00|122.12|119.32|122.12|119.32|122.35|119.55|122|119.2|0
1674102600000|2023-01-19 04:30:00|122.2|119.4|122.19|119.39|122.35|119.55|122.04|119.24|0
1674102900000|2023-01-19 04:35:00|122.27|119.47|121.88|119.08|122.27|119.47|121.8|119|0
1674103200000|2023-01-19 04:40:00|121.96|119.16|122.03|119.23|122.19|119.39|121.88|119.08|0
1674103500000|2023-01-19 04:45:00|122.11|119.31|122.11|119.31|122.34|119.54|122.11|119.31|0
1674103800000|2023-01-19 04:50:00|122.19|119.39|121.95|119.15|122.26|119.46|121.95|119.15|0
1674104100000|2023-01-19 04:55:00|121.87|119.07|122.18|119.38|122.18|119.38|121.87|119.07|0
1674104400000|2023-01-19 05:00:00|122.03|119.23|121.94|119.14|122.26|119.46|121.87|119.07|0
1674104700000|2023-01-19 05:05:00|121.87|119.07|122.02|119.22|122.02|119.22|121.71|118.91|0
1674105000000|2023-01-19 05:10:00|121.94|119.14|122.02|119.22|122.25|119.45|121.94|119.14|0
1674105300000|2023-01-19 05:15:00|122.06|119.26|121.94|119.14|122.17|119.37|121.94|119.14|0
1674105600000|2023-01-19 05:20:00|122.02|119.22|121.78|118.98|122.02|119.22|121.78|118.98|0
1674105900000|2023-01-19 05:25:00|121.86|119.06|122.09|119.29|122.33|119.53|121.86|119.06|0
1674106200000|2023-01-19 05:30:00|122.01|119.21|122.32|119.52|122.4|119.6|122.01|119.21|0
1674106500000|2023-01-19 05:35:00|122.28|119.48|122.87|120.07|122.87|120.07|122.24|119.44|0
1674106800000|2023-01-19 05:40:00|122.79|119.99|122.71|119.91|122.87|120.07|122.71|119.91|0
1674107100000|2023-01-19 05:45:00|122.63|119.83|122.94|120.14|122.94|120.14|122.63|119.83|0
1674107400000|2023-01-19 05:50:00|122.98|120.18|122.94|120.14|123.18|120.38|122.67|119.87|0
1674107700000|2023-01-19 05:55:00|123.02|120.22|122.94|120.14|123.25|120.45|122.86|120.06|0
1674108000000|2023-01-19 06:00:00|122.86|120.06|123.01|120.21|123.02|120.22|122.7|119.9|0
1674108300000|2023-01-19 06:05:00|123.09|120.29|123.01|120.21|123.41|120.61|123.01|120.21|0
1674108600000|2023-01-19 06:10:00|122.93|120.13|123.09|120.29|123.25|120.45|122.78|119.98|0
1674108900000|2023-01-19 06:15:00|123.01|120.21|122.46|119.66|123.01|120.21|122.38|119.58|0
1674109200000|2023-01-19 06:20:00|122.38|119.58|122.53|119.73|122.61|119.81|122.38|119.58|0
1674109500000|2023-01-19 06:25:00|122.61|119.81|122.69|119.89|122.77|119.97|122.53|119.73|0
1674109800000|2023-01-19 06:30:00|122.53|119.73|122.34|119.54|122.61|119.81|122.22|119.42|0
1674110100000|2023-01-19 06:35:00|122.37|119.57|122.61|119.81|122.68|119.88|122.29|119.49|0
1674110400000|2023-01-19 06:40:00|122.53|119.73|122.29|119.49|122.53|119.73|122.29|119.49|0
1674110700000|2023-01-19 06:45:00|122.37|119.57|122.6|119.8|122.6|119.8|122.29|119.49|0
1674111000000|2023-01-19 06:50:00|122.68|119.88|123.31|120.51|123.39|120.59|122.68|119.88|0
1674111300000|2023-01-19 06:55:00|123.27|120.47|123.7|120.9|123.7|120.9|123.23|120.43|0
1674111600000|2023-01-19 07:00:00|123.62|120.82|123.46|120.66|123.78|120.98|123.38|120.58|0
1674111900000|2023-01-19 07:05:00|123.28|120.68|123.2|120.6|123.28|120.68|122.89|120.29|0
1674112200000|2023-01-19 07:10:00|123.28|120.68|123.36|120.76|123.51|120.91|123.2|120.6|0
1674112500000|2023-01-19 07:15:00|123.28|120.68|123.99|121.39|123.99|121.39|123.28|120.68|0
1674112800000|2023-01-19 07:20:00|123.91|121.31|123.94|121.34|125.02|122.42|123.82|121.22|0
1674113100000|2023-01-19 07:25:00|123.98|121.38|123.74|121.14|124.22|121.62|123.74|121.14|0
1674113400000|2023-01-19 07:30:00|123.82|121.22|123.27|120.67|123.82|121.22|122.95|120.35|0
1674113700000|2023-01-19 07:35:00|123.23|120.63|123.34|120.74|123.42|120.82|123.03|120.43|0
1674114000000|2023-01-19 07:40:00|123.38|120.78|123.18|120.58|123.42|120.82|123.03|120.43|0
1674114300000|2023-01-19 07:45:00|123.1|120.5|123.42|120.82|123.58|120.98|123.1|120.5|0
1674114600000|2023-01-19 07:50:00|123.34|120.74|123.18|120.58|123.42|120.82|123.02|120.42|0
1674114900000|2023-01-19 07:55:00|123.26|120.66|123.33|120.73|123.33|120.73|122.94|120.34|0
1674115200000|2023-01-19 08:00:00|123.18|120.58|122.23|119.63|123.26|120.66|122.23|119.63|0
1674115500000|2023-01-19 08:05:00|122.27|119.67|121.92|119.32|122.54|119.94|121.84|119.24|0
1674115800000|2023-01-19 08:10:00|121.99|119.39|120.81|118.21|122.07|119.47|119.68|117.08|0
1674116100000|2023-01-19 08:15:00|120.88|118.28|121.58|118.98|121.58|118.98|120.73|118.13|0
1674116400000|2023-01-19 08:20:00|121.54|118.94|121.5|118.9|121.7|119.1|121.19|118.59|0
1674116700000|2023-01-19 08:25:00|121.42|118.82|121.66|119.06|121.66|119.06|120.72|118.12|0
1674117000000|2023-01-19 08:30:00|121.5|118.9|122.12|119.52|122.12|119.52|121.5|118.9|0
1674117300000|2023-01-19 08:35:00|122.04|119.44|122.59|119.99|122.67|120.07|121.89|119.29|0
1674117600000|2023-01-19 08:40:00|122.51|119.91|122.67|120.07|122.83|120.23|122.36|119.76|0
1674117900000|2023-01-19 08:45:00|122.71|120.11|123.45|120.85|123.45|120.85|122.35|119.75|0
1674118200000|2023-01-19 08:50:00|123.53|120.93|124.56|121.96|124.88|122.28|123.37|120.77|0
1674118500000|2023-01-19 08:55:00|124.64|122.04|125.04|122.44|125.04|122.44|124.08|121.48|0
1674118800000|2023-01-19 09:00:00|124.96|122.36|124.24|121.64|124.96|122.36|123.69|121.09|0
1674119100000|2023-01-19 09:05:00|124.32|121.72|124.24|121.64|124.48|121.88|123.92|121.32|0
1674119400000|2023-01-19 09:10:00|124.2|121.6|123.52|120.92|124.2|121.6|123.36|120.76|0
1674119700000|2023-01-19 09:15:00|123.6|121|124.59|121.99|124.59|121.99|123.44|120.84|0
1674120000000|2023-01-19 09:20:00|124.63|122.03|125.64|123.04|125.64|123.04|123.6|121|0
1674120300000|2023-01-19 09:25:00|125.56|122.96|126.04|123.44|126.04|123.44|125.4|122.8|0
1674120600000|2023-01-19 09:30:00|125.96|123.36|125.88|123.28|126|123.4|125.56|122.96|0
1674120900000|2023-01-19 09:35:00|125.92|123.32|126.28|123.68|126.44|123.84|125.88|123.28|0
1674121200000|2023-01-19 09:40:00|126.2|123.6|126.52|123.92|126.68|124.08|126.12|123.52|0
1674121500000|2023-01-19 09:45:00|126.48|123.88|126.39|123.79|126.76|124.16|126.19|123.59|0
1674121800000|2023-01-19 09:50:00|126.35|123.75|126.59|123.99|126.71|124.11|126.03|123.43|0
1674122100000|2023-01-19 09:55:00|126.51|123.91|126.39|123.79|126.59|123.99|126.19|123.59|0
1674122400000|2023-01-19 10:00:00|126.35|123.75|126.19|123.59|126.43|123.83|126.03|123.43|0
1674122700000|2023-01-19 10:05:00|126.11|123.51|126.02|123.42|126.67|124.07|125.94|123.34|0
1674123000000|2023-01-19 10:10:00|125.94|123.34|125.86|123.26|126.02|123.42|125.22|122.62|0
1674123300000|2023-01-19 10:15:00|125.78|123.18|126.58|123.98|126.66|124.06|125.7|123.1|0
1674123600000|2023-01-19 10:20:00|126.66|124.06|126.98|124.38|127.06|124.46|126.42|123.82|0
1674123900000|2023-01-19 10:25:00|126.9|124.3|127.62|125.02|127.62|125.02|126.74|124.14|0
1674124200000|2023-01-19 10:30:00|127.54|124.94|127.62|125.02|127.78|125.18|127.34|124.74|0
1674124500000|2023-01-19 10:35:00|127.7|125.1|128.02|125.42|128.15|125.55|127.58|124.98|0
1674124800000|2023-01-19 10:40:00|128.11|125.51|127.86|125.26|128.19|125.59|127.86|125.26|0
1674125100000|2023-01-19 10:45:00|127.94|125.34|127.78|125.18|128.27|125.67|127.7|125.1|0
1674125400000|2023-01-19 10:50:00|127.74|125.14|127.77|125.17|127.94|125.34|127.45|124.85|0
1674125700000|2023-01-19 10:55:00|127.69|125.09|127.37|124.77|127.77|125.17|127.33|124.73|0
1674126000000|2023-01-19 11:00:00|127.45|124.85|128.66|126.06|128.66|126.06|127.29|124.69|0
1674126300000|2023-01-19 11:05:00|128.74|126.14|128.22|125.62|128.95|126.35|128.14|125.54|0
1674126600000|2023-01-19 11:10:00|128.14|125.54|128.83|126.23|128.95|126.35|127.98|125.38|0
1674126900000|2023-01-19 11:15:00|128.87|126.27|129.68|127.08|129.68|127.08|128.7|126.1|0
1674127200000|2023-01-19 11:20:00|129.6|127|130.25|127.65|130.25|127.65|129.52|126.92|0
1674127500000|2023-01-19 11:25:00|130.17|127.57|130.66|128.06|130.83|128.23|130.01|127.41|0
1674127800000|2023-01-19 11:30:00|130.62|128.02|130.49|127.89|130.82|128.22|130.41|127.81|0
1674128100000|2023-01-19 11:35:00|130.54|127.94|130.14|127.54|130.9|128.3|128.94|126.34|0
1674128400000|2023-01-19 11:40:00|130.3|127.7|130.71|128.11|130.71|128.11|130.1|127.5|0
1674128700000|2023-01-19 11:45:00|130.63|128.03|130.38|127.78|130.71|128.11|130.3|127.7|0
1674129000000|2023-01-19 11:50:00|130.3|127.7|130.17|127.57|130.75|128.15|130.13|127.53|0
1674129300000|2023-01-19 11:55:00|130.29|127.69|129.88|127.28|130.46|127.86|129.47|126.87|0
1674129600000|2023-01-19 12:00:00|129.72|127.12|133.14|130.54|133.18|130.58|129.72|127.12|0
1674129900000|2023-01-19 12:05:00|133.02|130.42|132.27|129.67|133.02|130.42|132.19|129.59|0
1674130200000|2023-01-19 12:10:00|132.35|129.75|131.94|129.34|132.6|130|131.86|129.26|0
1674130500000|2023-01-19 12:15:00|131.86|129.26|132.6|130|132.76|130.16|131.78|129.18|0
1674130800000|2023-01-19 12:20:00|132.64|130.04|133.34|130.74|133.34|130.74|132.1|129.5|0
1674131100000|2023-01-19 12:25:00|133.26|130.66|132.43|129.83|133.34|130.74|132.43|129.83|0
1674131400000|2023-01-19 12:30:00|132.35|129.75|133.25|130.65|133.38|130.78|132.34|129.74|0
1674131700000|2023-01-19 12:35:00|133.34|130.74|133|130.4|133.42|130.82|132.42|129.82|0
1674132000000|2023-01-19 12:40:00|133.08|130.48|133.66|131.06|133.66|131.06|132.92|130.32|0
1674132300000|2023-01-19 12:45:00|133.58|130.98|134.08|131.48|134.16|131.56|133.58|130.98|0
1674132600000|2023-01-19 12:50:00|134.16|131.56|134.24|131.64|134.29|131.69|133.83|131.23|0
1674132900000|2023-01-19 12:55:00|134.33|131.73|133.91|131.31|134.41|131.81|133.66|131.06|0
1674133200000|2023-01-19 13:00:00|133.99|131.39|134.07|131.47|134.49|131.89|133.82|131.22|0
1674133500000|2023-01-19 13:05:00|133.99|131.39|133.74|131.14|134.24|131.64|133.57|130.97|0
1674133800000|2023-01-19 13:10:00|133.65|131.05|134.07|131.47|134.15|131.55|133.49|130.89|0
1674134100000|2023-01-19 13:15:00|133.98|131.38|133.9|131.3|134.32|131.72|133.57|130.97|0
1674134400000|2023-01-19 13:20:00|133.81|131.21|133.89|131.29|134.31|131.71|133.48|130.88|0
1674134700000|2023-01-19 13:25:00|133.81|131.21|133.14|130.54|133.89|131.29|132.94|130.34|0
1674135000000|2023-01-19 13:30:00|132.77|130.17|133.47|130.87|135.4|132.8|132.77|130.17|0
1674135300000|2023-01-19 13:35:00|133.64|131.04|133.22|130.62|134.81|132.21|133.06|130.46|0
1674135600000|2023-01-19 13:40:00|133.39|130.79|133.97|131.37|134.55|131.95|132.89|130.29|0
1674135900000|2023-01-19 13:45:00|134.05|131.45|133.3|130.7|134.3|131.7|133.22|130.62|0
1674136200000|2023-01-19 13:50:00|133.38|130.78|131.89|129.29|133.72|131.12|131.48|128.88|0
1674136500000|2023-01-19 13:55:00|131.73|129.13|131.89|129.29|132.14|129.54|131.48|128.88|0
1674136800000|2023-01-19 14:00:00|131.73|129.13|131.23|128.63|132.06|129.46|130.58|127.98|0
1674137100000|2023-01-19 14:05:00|131.31|128.71|132.79|130.19|132.79|130.19|131.07|128.47|0
1674137400000|2023-01-19 14:10:00|132.96|130.36|132.21|129.61|133.21|130.61|132.21|129.61|0
1674137700000|2023-01-19 14:15:00|132.3|129.7|132.13|129.53|132.71|130.11|131.55|128.95|0
1674138000000|2023-01-19 14:20:00|132.05|129.45|131.96|129.36|132.46|129.86|131.63|129.03|0
1674138300000|2023-01-19 14:25:00|131.88|129.28|130.4|127.8|132.21|129.61|130.32|127.72|0
1674138600000|2023-01-19 14:30:00|130.73|128.13|129.02|126.42|130.73|128.13|127.81|125.21|0
1674138900000|2023-01-19 14:35:00|129.1|126.5|127.33|124.73|130.4|127.8|127.33|124.73|0
1674139200000|2023-01-19 14:40:00|127.41|124.81|129.78|127.18|129.86|127.26|126.84|124.24|0
1674139500000|2023-01-19 14:45:00|129.69|127.09|131.25|128.65|131.66|129.06|129.45|126.85|0
1674139800000|2023-01-19 14:50:00|131.41|128.81|131.33|128.73|131.82|129.22|129.85|127.25|0
1674140100000|2023-01-19 14:55:00|131.08|128.48|129.69|127.09|131.33|128.73|128.07|125.47|0
1674140400000|2023-01-19 15:00:00|129.61|127.01|130.09|127.49|130.83|128.23|128.71|126.11|0
1674140700000|2023-01-19 15:05:00|129.93|127.33|128.18|125.58|129.93|127.33|127.74|125.14|0
1674141000000|2023-01-19 15:10:00|128.22|125.62|129.54|126.94|131.03|128.43|127.88|125.28|0
1674141300000|2023-01-19 15:15:00|129.63|127.03|127.75|125.15|130.28|127.68|126.46|123.86|0
1674141600000|2023-01-19 15:20:00|127.83|125.23|129.38|126.78|129.38|126.78|127.26|124.66|0
1674141900000|2023-01-19 15:25:00|129.21|126.61|129.13|126.53|130.19|127.59|128.48|125.88|0
1674142200000|2023-01-19 15:30:00|129.29|126.69|130.36|127.76|130.85|128.25|129.29|126.69|0
1674142500000|2023-01-19 15:35:00|130.27|127.67|130.62|128.02|131.76|129.16|129.87|127.27|0
1674142800000|2023-01-19 15:40:00|130.04|127.44|131.19|128.59|131.52|128.92|129.8|127.2|0
1674143100000|2023-01-19 15:45:00|131.11|128.51|132.27|129.67|132.85|130.25|131.11|128.51|0
1674143400000|2023-01-19 15:50:00|132.1|129.5|133.02|130.42|133.35|130.75|132.02|129.42|0
1674143700000|2023-01-19 15:55:00|133.18|130.58|133.01|130.41|134.27|131.67|132.93|130.33|0
1674144000000|2023-01-19 16:00:00|133.18|130.58|133.1|130.5|133.68|131.08|131.85|129.25|0
1674144300000|2023-01-19 16:05:00|132.85|130.25|131.18|128.58|133.6|131|130.85|128.25|0
1674144600000|2023-01-19 16:10:00|130.85|128.25|130.68|128.08|130.93|128.33|129.37|126.77|0
1674144900000|2023-01-19 16:15:00|130.6|128|131.92|129.32|132.01|129.41|130.27|127.67|0
1674145200000|2023-01-19 16:20:00|132.01|129.41|132.5|129.9|132.75|130.15|131.92|129.32|0
1674145500000|2023-01-19 16:25:00|132.42|129.82|133.75|131.15|134.18|131.58|132.09|129.49|0
1674145800000|2023-01-19 16:30:00|133.84|131.24|133.92|131.32|134.17|131.57|133.08|130.48|0
1674146100000|2023-01-19 16:35:00|134|131.4|133.41|130.81|134.34|131.74|133.33|130.73|0
1674146400000|2023-01-19 16:40:00|133.5|130.9|135.35|132.75|135.35|132.75|133.25|130.65|0
1674146700000|2023-01-19 16:45:00|135.27|132.67|134.33|131.73|135.6|133|134.17|131.57|0
1674147000000|2023-01-19 16:50:00|134.42|131.82|134.67|132.07|135.09|132.49|134.33|131.73|0
1674147300000|2023-01-19 16:55:00|134.58|131.98|133.74|131.14|134.84|132.24|133.74|131.14|0
1674147600000|2023-01-19 17:00:00|133.82|131.22|132.07|129.47|133.82|131.22|131.49|128.89|0
1674147900000|2023-01-19 17:05:00|131.98|129.38|132.4|129.8|132.73|130.13|131.16|128.56|0
1674148200000|2023-01-19 17:10:00|132.48|129.88|130.82|128.22|132.56|129.96|130.82|128.22|0
1674148500000|2023-01-19 17:15:00|130.9|128.3|130.41|127.81|130.99|128.39|129.67|127.07|0
1674148800000|2023-01-19 17:20:00|130.57|127.97|131.89|129.29|132.06|129.46|130.49|127.89|0
1674149100000|2023-01-19 17:25:00|131.97|129.37|131.97|129.37|132.39|129.79|131.56|128.96|0
1674149400000|2023-01-19 17:30:00|132.06|129.46|132.14|129.54|132.55|129.95|131.81|129.21|0
1674149700000|2023-01-19 17:35:00|132.3|129.7|131.8|129.2|132.39|129.79|131.47|128.87|0
1674150000000|2023-01-19 17:40:00|131.88|129.28|132.3|129.7|132.55|129.95|131.39|128.79|0
1674150300000|2023-01-19 17:45:00|132.55|129.95|132.46|129.86|132.71|130.11|131.38|128.78|0
1674150600000|2023-01-19 17:50:00|132.38|129.78|133.21|130.61|133.21|130.61|132.05|129.45|0
1674150900000|2023-01-19 17:55:00|133.13|130.53|131.13|128.53|133.3|130.7|131.13|128.53|0
1674151200000|2023-01-19 18:00:00|130.8|128.2|128.91|126.31|131.29|128.69|128.59|125.99|0
1674151500000|2023-01-19 18:05:00|129.07|126.47|129.56|126.96|130.55|127.95|128.91|126.31|0
1674151800000|2023-01-19 18:10:00|129.64|127.04|129.48|126.88|130.88|128.28|129.31|126.71|0
1674152100000|2023-01-19 18:15:00|129.56|126.96|128.66|126.06|131.04|128.44|128.5|125.9|0
1674152400000|2023-01-19 18:20:00|128.74|126.14|128.98|126.38|129.31|126.71|127.52|124.92|0
1674152700000|2023-01-19 18:25:00|128.9|126.3|129.39|126.79|130.29|127.69|128.9|126.3|0
1674153000000|2023-01-19 18:30:00|129.14|126.54|124.01|121.41|129.14|126.54|123.77|121.17|0
1674153300000|2023-01-19 18:35:00|124.09|121.49|122.09|119.49|124.09|121.49|121.93|119.33|0
1674153600000|2023-01-19 18:40:00|122.01|119.41|123.36|120.76|124.24|121.64|120.58|117.98|0
1674153900000|2023-01-19 18:45:00|123.44|120.84|123.6|121|123.76|121.16|122.88|120.28|0
1674154200000|2023-01-19 18:50:00|123.68|121.08|124.24|121.64|124.57|121.97|123.52|120.92|0
1674154500000|2023-01-19 18:55:00|124.4|121.8|123.6|121|124.81|122.21|123.44|120.84|0
1674154800000|2023-01-19 19:00:00|123.68|121.08|123.76|121.16|125.05|122.45|123.12|120.52|0
1674155100000|2023-01-19 19:05:00|123.92|121.32|124.32|121.72|125.29|122.69|123.68|121.08|0
1674155400000|2023-01-19 19:10:00|124.4|121.8|122.79|120.19|124.64|122.04|122.47|119.87|0
1674155700000|2023-01-19 19:15:00|122.87|120.27|122.55|119.95|123.43|120.83|122.15|119.55|0
1674156000000|2023-01-19 19:20:00|122.47|119.87|120.49|117.89|122.79|120.19|120.41|117.81|0
1674156300000|2023-01-19 19:25:00|120.57|117.97|121.04|118.44|121.52|118.92|120.18|117.58|0
1674156600000|2023-01-19 19:30:00|120.88|118.28|120.65|118.05|121.91|119.31|120.49|117.89|0
1674156900000|2023-01-19 19:35:00|120.53|117.93|120.72|118.12|120.88|118.28|119.63|117.03|0
1674157200000|2023-01-19 19:40:00|120.88|118.28|120.64|118.04|121.43|118.83|119.86|117.26|0
1674157500000|2023-01-19 19:45:00|120.41|117.81|121.11|118.51|121.35|118.75|119.7|117.1|0
1674157800000|2023-01-19 19:50:00|121.27|118.67|121.98|119.38|122.06|119.46|121.11|118.51|0
1674158100000|2023-01-19 19:55:00|122.06|119.46|121.5|118.9|122.14|119.54|120.63|118.03|0
1674158400000|2023-01-19 20:00:00|121.42|118.82|120.47|117.87|121.42|118.82|120.16|117.56|0
1674158700000|2023-01-19 20:05:00|120.63|118.03|122.37|119.77|122.69|120.09|120.63|118.03|0
1674159000000|2023-01-19 20:10:00|122.21|119.61|122.13|119.53|123.08|120.48|121.65|119.05|0
1674159300000|2023-01-19 20:15:00|121.97|119.37|122.13|119.53|123.24|120.64|121.18|118.58|0
1674159600000|2023-01-19 20:20:00|122.21|119.61|122.6|120|123.08|120.48|122.13|119.53|0
1674159900000|2023-01-19 20:25:00|122.68|120.08|122.2|119.6|123|120.4|121.73|119.13|0
1674160200000|2023-01-19 20:30:00|121.96|119.36|122.83|120.23|123.8|121.2|121.96|119.36|0
1674160500000|2023-01-19 20:35:00|122.76|120.16|122.59|119.99|122.99|120.39|121.96|119.36|0
1674160800000|2023-01-19 20:40:00|122.51|119.91|124.03|121.43|124.27|121.67|122.51|119.91|0
1674161100000|2023-01-19 20:45:00|124.11|121.51|124.27|121.67|124.51|121.91|123.47|120.87|0
1674161400000|2023-01-19 20:50:00|124.11|121.51|125.48|122.88|125.89|123.29|123.87|121.27|0
1674161700000|2023-01-19 20:55:00|125.4|122.8|127.48|124.88|127.76|125.16|125.4|122.8|0
1674162000000|2023-01-19 21:00:00|127.19|124.59|125.23|122.63|127.35|124.75|124.1|121.5|0
1674162300000|2023-01-19 21:05:00|125.15|122.55|126.45|123.85|126.94|124.34|125.15|122.55|0
1674162600000|2023-01-19 21:10:00|126.61|124.01|126.69|124.09|126.86|124.26|126.37|123.77|0
1674162900000|2023-01-19 21:15:00|126.71|123.91|126.22|123.42|126.71|123.91|126.14|123.34|0
1674163200000|2023-01-19 21:20:00|126.26|123.46|126.13|123.33|126.3|123.5|126.13|123.33|0
1674163500000|2023-01-19 21:25:00|126.22|123.42|125.23|122.43|126.22|123.42|125.07|122.27|0
1674163800000|2023-01-19 21:30:00|125.31|122.51|124.98|122.18|125.47|122.67|124.9|122.1|0
1674164100000|2023-01-19 21:35:00|124.94|122.14|124.65|121.85|124.98|122.18|124.33|121.53|0
1674164400000|2023-01-19 21:40:00|124.74|121.94|124.81|122.01|124.9|122.1|124.65|121.85|0
1674164700000|2023-01-19 21:45:00|124.73|121.93|124.97|122.17|125.22|122.42|124.65|121.85|0
1674165000000|2023-01-19 21:50:00|124.89|122.09|124.81|122.01|125.1|122.3|124.65|121.85|0
1674165300000|2023-01-19 21:55:00|124.89|122.09|125.09|122.29|125.21|122.41|124.65|121.85|0
1674165600000|2023-01-19 22:00:00|124.99|122.19|125.02|122.22|125.02|122.22|124.99|122.19|0
1674165900000|2023-01-19 22:05:00|125.14|122.34|125.33|122.53|125.33|122.53|124.97|122.17|0
1674166200000|2023-01-19 22:10:00|125.24|122.44|125.21|122.41|125.58|122.78|125.21|122.41|0
1674166500000|2023-01-19 22:15:00|125.15|122.35|125.32|122.52|125.4|122.6|125.03|122.23|0
1674166800000|2023-01-19 22:20:00|125.36|122.56|125.33|122.53|125.36|122.56|125.33|122.53|0
1674167100000|2023-01-19 22:25:00|125.21|122.41|125.06|122.26|125.21|122.41|125.06|122.26|0
1674167400000|2023-01-19 22:30:00|125.04|122.24|124.69|121.89|125.04|122.24|124.69|121.89|0
1674167700000|2023-01-19 22:35:00|124.7|121.9|124.9|122.1|124.9|122.1|124.69|121.89|0
1674168000000|2023-01-19 22:40:00|124.95|122.15|124.93|122.13|124.99|122.19|124.93|122.13|0
1674168300000|2023-01-19 22:45:00|124.92|122.12|124.69|121.89|124.92|122.12|124.69|121.89|0
1674168600000|2023-01-19 22:50:00|124.68|121.88|124.52|121.72|124.69|121.89|124.52|121.72|0
1674168900000|2023-01-19 22:55:00|124.51|121.71|124.41|121.61|124.62|121.82|124.39|121.59|0
1674169200000|2023-01-19 23:00:00|124.26|121.46|124.05|121.25|124.37|121.57|123.65|120.85|0
1674169500000|2023-01-19 23:05:00|123.97|121.17|123.89|121.09|124.21|121.41|123.77|120.97|0
1674169800000|2023-01-19 23:10:00|123.81|121.01|124.13|121.33|124.45|121.65|123.73|120.93|0
1674170100000|2023-01-19 23:15:00|124.05|121.25|124.04|121.24|124.05|121.25|123.64|120.84|0
1674170400000|2023-01-19 23:20:00|124.12|121.32|123.96|121.16|124.37|121.57|123.84|121.04|0
1674170700000|2023-01-19 23:25:00|123.88|121.08|124.52|121.72|124.52|121.72|123.88|121.08|0
1674171000000|2023-01-19 23:30:00|124.48|121.68|124.93|122.13|125.17|122.37|124.28|121.48|0
1674171300000|2023-01-19 23:35:00|124.84|122.04|124.92|122.12|125.21|122.41|124.6|121.8|0
1674171600000|2023-01-19 23:40:00|124.84|122.04|125|122.2|125.33|122.53|124.84|122.04|0
1674171900000|2023-01-19 23:45:00|124.96|122.16|125.57|122.77|125.65|122.85|124.96|122.16|0
1674172200000|2023-01-19 23:50:00|125.65|122.85|125.49|122.69|125.77|122.97|125.49|122.69|0
1674172500000|2023-01-19 23:55:00|125.45|122.65|125.77|122.97|125.77|122.97|125.08|122.28|0
1674172800000|2023-01-20 00:00:00|125.81|123.01|124.91|122.11|125.89|123.09|124.91|122.11|0
1674173100000|2023-01-20 00:05:00|124.99|122.19|124.99|122.19|124.99|122.19|124.83|122.03|0
1674173400000|2023-01-20 00:10:00|124.91|122.11|124.58|121.78|124.99|122.19|124.5|121.7|0
1674173700000|2023-01-20 00:15:00|124.5|121.7|124.5|121.7|124.75|121.95|124.26|121.46|0
1674174000000|2023-01-20 00:20:00|124.38|121.58|124.34|121.54|124.5|121.7|124.09|121.29|0
1674174300000|2023-01-20 00:25:00|124.26|121.46|124.33|121.53|124.5|121.7|123.85|121.05|0
1674174600000|2023-01-20 00:30:00|124.25|121.45|124.41|121.61|124.49|121.69|123.93|121.13|0
1674174900000|2023-01-20 00:35:00|124.49|121.69|123.6|120.8|124.49|121.69|123.44|120.64|0
1674175200000|2023-01-20 00:40:00|123.65|120.85|124.09|121.29|124.17|121.37|123.65|120.85|0
1674175500000|2023-01-20 00:45:00|124.05|121.25|124.24|121.44|124.25|121.45|124|121.2|0
1674175800000|2023-01-20 00:50:00|124.29|121.49|124.48|121.68|124.48|121.68|124.08|121.28|0
1674176100000|2023-01-20 00:55:00|124.4|121.6|124|121.2|124.4|121.6|124|121.2|0
1674176400000|2023-01-20 01:00:00|123.92|121.12|124.08|121.28|124.08|121.28|123.27|120.47|0
1674176700000|2023-01-20 01:05:00|124.16|121.36|124.32|121.52|124.72|121.92|124.16|121.36|0
1674177000000|2023-01-20 01:10:00|124.23|121.43|124.23|121.43|124.48|121.68|124.07|121.27|0
1674177300000|2023-01-20 01:15:00|124.31|121.51|124.19|121.39|124.8|122|124.15|121.35|0
1674177600000|2023-01-20 01:20:00|124.15|121.35|123.66|120.86|124.27|121.47|123.58|120.78|0
1674177900000|2023-01-20 01:25:00|123.58|120.78|123.26|120.46|123.58|120.78|123.18|120.38|0
1674178200000|2023-01-20 01:30:00|123.18|120.38|123.74|120.94|123.74|120.94|123.14|120.34|0
1674178500000|2023-01-20 01:35:00|123.82|121.02|123.82|121.02|124.1|121.3|123.58|120.78|0
1674178800000|2023-01-20 01:40:00|123.74|120.94|123.49|120.69|123.74|120.94|123.41|120.61|0
1674179100000|2023-01-20 01:45:00|123.41|120.61|123.81|121.01|124.06|121.26|123.41|120.61|0
1674179400000|2023-01-20 01:50:00|123.89|121.09|123.61|120.81|124.1|121.3|123.41|120.61|0
1674179700000|2023-01-20 01:55:00|123.49|120.69|123.41|120.61|123.57|120.77|123.25|120.45|0
1674180000000|2023-01-20 02:00:00|123.49|120.69|123.65|120.85|123.73|120.93|123.41|120.61|0
1674180300000|2023-01-20 02:05:00|123.73|120.93|123.72|120.92|123.81|121.01|123.64|120.84|0
1674180600000|2023-01-20 02:10:00|123.64|120.84|123.88|121.08|123.88|121.08|123.44|120.64|0
1674180900000|2023-01-20 02:15:00|123.96|121.16|123.48|120.68|123.96|121.16|123.44|120.64|0
1674181200000|2023-01-20 02:20:00|123.56|120.76|123.8|121|123.8|121|123.4|120.6|0
1674181500000|2023-01-20 02:25:00|123.88|121.08|123.63|120.83|123.88|121.08|123.47|120.67|0
1674181800000|2023-01-20 02:30:00|123.55|120.75|124.03|121.23|124.08|121.28|123.55|120.75|0
1674182100000|2023-01-20 02:35:00|123.95|121.15|124.27|121.47|124.52|121.72|123.87|121.07|0
1674182400000|2023-01-20 02:40:00|124.24|121.44|124.52|121.72|124.6|121.8|124.24|121.44|0
1674182700000|2023-01-20 02:45:00|124.6|121.8|124.35|121.55|124.6|121.8|124.27|121.47|0
1674183000000|2023-01-20 02:50:00|124.31|121.51|124.43|121.63|124.59|121.79|124.23|121.43|0
1674183300000|2023-01-20 02:55:00|124.35|121.55|124.67|121.87|124.67|121.87|124.35|121.55|0
1674183600000|2023-01-20 03:00:00|124.59|121.79|124.26|121.46|124.67|121.87|124.22|121.42|0
1674183900000|2023-01-20 03:05:00|124.3|121.5|124.26|121.46|124.34|121.54|124.22|121.42|0
1674184200000|2023-01-20 03:10:00|124.22|121.42|124.34|121.54|124.34|121.54|124.18|121.38|0
1674184500000|2023-01-20 03:15:00|124.42|121.62|124.58|121.78|124.66|121.86|124.26|121.46|0
1674184800000|2023-01-20 03:20:00|124.66|121.86|124.74|121.94|124.74|121.94|124.5|121.7|0
1674185100000|2023-01-20 03:25:00|124.7|121.9|124.58|121.78|124.74|121.94|124.5|121.7|0
1674185400000|2023-01-20 03:30:00|124.49|121.69|124.17|121.37|124.49|121.69|124.01|121.21|0
1674185700000|2023-01-20 03:35:00|124.25|121.45|124.09|121.29|124.41|121.61|124.09|121.29|0
1674186000000|2023-01-20 03:40:00|124.13|121.33|123.68|120.88|124.13|121.33|123.68|120.88|0
1674186300000|2023-01-20 03:45:00|123.6|120.8|124|121.2|124|121.2|123.6|120.8|0
1674186600000|2023-01-20 03:50:00|123.92|121.12|124|121.2|124|121.2|123.68|120.88|0
1674186900000|2023-01-20 03:55:00|123.92|121.12|124.08|121.28|124.16|121.36|123.92|121.12|0
1674187200000|2023-01-20 04:00:00|124|121.2|123.75|120.95|124|121.2|123.59|120.79|0
1674187500000|2023-01-20 04:05:00|123.83|121.03|124.23|121.43|124.23|121.43|123.83|121.03|0
1674187800000|2023-01-20 04:10:00|124.15|121.35|124.15|121.35|124.23|121.43|124.07|121.27|0
1674188100000|2023-01-20 04:15:00|124.07|121.27|123.91|121.11|124.11|121.31|123.87|121.07|0
1674188400000|2023-01-20 04:20:00|123.83|121.03|123.74|120.94|123.83|121.03|123.66|120.86|0
1674188700000|2023-01-20 04:25:00|123.7|120.9|124.14|121.34|124.14|121.34|123.66|120.86|0
1674189000000|2023-01-20 04:30:00|124.06|121.26|123.82|121.02|124.06|121.26|123.58|120.78|0
1674189300000|2023-01-20 04:35:00|123.86|121.06|123.66|120.86|123.9|121.1|123.58|120.78|0
1674189600000|2023-01-20 04:40:00|123.74|120.94|123.81|121.01|123.82|121.02|123.65|120.85|0
1674189900000|2023-01-20 04:45:00|123.73|120.93|123.65|120.85|123.73|120.93|123.61|120.81|0
1674190200000|2023-01-20 04:50:00|123.57|120.77|123.57|120.77|123.81|121.01|123.49|120.69|0
1674190500000|2023-01-20 04:55:00|123.49|120.69|123.65|120.85|123.65|120.85|123.49|120.69|0
1674190800000|2023-01-20 05:00:00|123.61|120.81|123.48|120.68|123.81|121.01|123.4|120.6|0
1674191100000|2023-01-20 05:05:00|123.56|120.76|123.72|120.92|123.72|120.92|123.4|120.6|0
1674191400000|2023-01-20 05:10:00|123.64|120.84|123.72|120.92|123.8|121|123.56|120.76|0
1674191700000|2023-01-20 05:15:00|123.68|120.88|123.64|120.84|123.88|121.08|123.64|120.84|0
1674192000000|2023-01-20 05:20:00|123.56|120.76|123.88|121.08|123.88|121.08|123.39|120.59|0
1674192300000|2023-01-20 05:25:00|123.8|121|123.63|120.83|123.88|121.08|123.55|120.75|0
1674192600000|2023-01-20 05:30:00|123.47|120.67|123.63|120.83|123.95|121.15|123.39|120.59|0
1674192900000|2023-01-20 05:35:00|123.55|120.75|123.47|120.67|123.63|120.83|123.39|120.59|0
1674193200000|2023-01-20 05:40:00|123.43|120.63|123.14|120.34|123.47|120.67|123.14|120.34|0
1674193500000|2023-01-20 05:45:00|123.22|120.42|123.38|120.58|123.38|120.58|123.14|120.34|0
1674193800000|2023-01-20 05:50:00|123.3|120.5|123.22|120.42|123.3|120.5|122.98|120.18|0
1674194100000|2023-01-20 05:55:00|123.14|120.34|123.06|120.26|123.22|120.42|123.06|120.26|0
1674194400000|2023-01-20 06:00:00|123.14|120.34|123.13|120.33|123.3|120.5|123.05|120.25|0
1674194700000|2023-01-20 06:05:00|123.05|120.25|123.13|120.33|123.13|120.33|122.81|120.01|0
1674195000000|2023-01-20 06:10:00|123.09|120.29|123.61|120.81|123.69|120.89|123.05|120.25|0
1674195300000|2023-01-20 06:15:00|123.53|120.73|123.49|120.69|123.69|120.89|123.41|120.61|0
1674195600000|2023-01-20 06:20:00|123.45|120.65|123.45|120.65|123.69|120.89|123.37|120.57|0
1674195900000|2023-01-20 06:25:00|123.37|120.57|123.28|120.48|123.45|120.65|123.12|120.32|0
1674196200000|2023-01-20 06:30:00|123.2|120.4|123.52|120.72|123.52|120.72|123.12|120.32|0
1674196500000|2023-01-20 06:35:00|123.44|120.64|123.76|120.96|123.84|121.04|123.44|120.64|0
1674196800000|2023-01-20 06:40:00|123.68|120.88|123.92|121.12|124.08|121.28|123.68|120.88|0
1674197100000|2023-01-20 06:45:00|123.84|121.04|123.84|121.04|123.92|121.12|123.68|120.88|0
1674197400000|2023-01-20 06:50:00|123.76|120.96|123.19|120.39|123.76|120.96|123.11|120.31|0
1674197700000|2023-01-20 06:55:00|123.27|120.47|123.51|120.71|123.59|120.79|123.27|120.47|0
1674198000000|2023-01-20 07:00:00|123.59|120.79|123.51|120.71|123.87|121.07|123.43|120.63|0
1674198300000|2023-01-20 07:05:00|123.41|120.81|123.17|120.57|123.49|120.89|123.08|120.48|0
1674198600000|2023-01-20 07:10:00|123.16|120.56|122.68|120.08|123.21|120.61|122.68|120.08|0
1674198900000|2023-01-20 07:15:00|122.76|120.16|122.52|119.92|122.8|120.2|122.36|119.76|0
1674199200000|2023-01-20 07:20:00|122.44|119.84|121.8|119.2|122.56|119.96|121.48|118.88|0
1674199500000|2023-01-20 07:25:00|121.88|119.28|121.9|119.3|122.46|119.86|121.48|118.88|0
1674199800000|2023-01-20 07:30:00|121.82|119.22|122.14|119.54|122.37|119.77|121.82|119.22|0
1674200100000|2023-01-20 07:35:00|122.1|119.5|122.13|119.53|122.14|119.54|121.97|119.37|0
1674200400000|2023-01-20 07:40:00|122.09|119.49|121.89|119.29|122.17|119.57|121.81|119.21|0
1674200700000|2023-01-20 07:45:00|121.81|119.21|121.49|118.89|122.05|119.45|121.49|118.89|0
1674201000000|2023-01-20 07:50:00|121.57|118.97|121.73|119.13|121.81|119.21|121.26|118.66|0
1674201300000|2023-01-20 07:55:00|121.65|119.05|121.89|119.29|121.89|119.29|121.49|118.89|0
1674201600000|2023-01-20 08:00:00|121.81|119.21|122.16|119.56|122.68|120.08|121.81|119.21|0
1674201900000|2023-01-20 08:05:00|122.2|119.6|122.52|119.92|122.68|120.08|122.12|119.52|0
1674202200000|2023-01-20 08:10:00|122.44|119.84|122.67|120.07|123|120.4|122.44|119.84|0
1674202500000|2023-01-20 08:15:00|122.64|120.04|122.83|120.23|123.07|120.47|122.64|120.04|0
1674202800000|2023-01-20 08:20:00|122.75|120.15|125|122.4|125|122.4|122.75|120.15|0
1674203100000|2023-01-20 08:25:00|125.04|122.44|124.76|122.16|125.49|122.89|124.6|122|0
1674203400000|2023-01-20 08:30:00|124.92|122.32|124.59|121.99|125.73|123.13|124.43|121.83|0
1674203700000|2023-01-20 08:35:00|124.43|121.83|124.02|121.42|124.75|122.15|124.02|121.42|0
1674204000000|2023-01-20 08:40:00|124.07|121.47|123.22|120.62|124.27|121.67|123.22|120.62|0
1674204300000|2023-01-20 08:45:00|123.3|120.7|123.86|121.26|123.86|121.26|123.22|120.62|0
1674204600000|2023-01-20 08:50:00|124.02|121.42|124.74|122.14|125.31|122.71|124.02|121.42|0
1674204900000|2023-01-20 08:55:00|124.7|122.1|124.46|121.86|124.82|122.22|123.9|121.3|0
1674205200000|2023-01-20 09:00:00|124.42|121.82|125.11|122.51|125.11|122.51|124.26|121.66|0
1674205500000|2023-01-20 09:05:00|125.06|122.46|126.16|123.56|126.61|124.01|125.06|122.46|0
1674205800000|2023-01-20 09:10:00|126.12|123.52|126.6|124|126.93|124.33|126.04|123.44|0
1674206100000|2023-01-20 09:15:00|126.77|124.17|124.97|122.37|126.77|124.17|124.97|122.37|0
1674206400000|2023-01-20 09:20:00|125.02|122.42|124.81|122.21|125.02|122.42|124.09|121.49|0
1674206700000|2023-01-20 09:25:00|124.73|122.13|124.73|122.13|124.85|122.25|124.16|121.56|0
1674207000000|2023-01-20 09:30:00|124.81|122.21|124.64|122.04|125.05|122.45|124.4|121.8|0
1674207300000|2023-01-20 09:35:00|124.61|122.01|124.8|122.2|125.05|122.45|124.56|121.96|0
1674207600000|2023-01-20 09:40:00|124.85|122.25|125.25|122.65|125.29|122.69|124.72|122.12|0
1674207900000|2023-01-20 09:45:00|125.21|122.61|125.85|123.25|125.86|123.26|125.21|122.61|0
1674208200000|2023-01-20 09:50:00|125.77|123.17|125.77|123.17|125.85|123.25|125.2|122.6|0
1674208500000|2023-01-20 09:55:00|125.69|123.09|126.26|123.66|126.5|123.9|125.36|122.76|0
1674208800000|2023-01-20 10:00:00|126.42|123.82|126.83|124.23|126.99|124.39|126.34|123.74|0
1674209100000|2023-01-20 10:05:00|126.75|124.15|127.32|124.72|127.48|124.88|126.58|123.98|0
1674209400000|2023-01-20 10:10:00|127.4|124.8|125.76|123.16|127.89|125.29|125.72|123.12|0
1674209700000|2023-01-20 10:15:00|125.72|123.12|125.27|122.67|125.76|123.16|125.11|122.51|0
1674210000000|2023-01-20 10:20:00|125.35|122.75|126|123.4|126|123.4|125.35|122.75|0
1674210300000|2023-01-20 10:25:00|125.76|123.16|126|123.4|126.49|123.89|125.76|123.16|0
1674210600000|2023-01-20 10:30:00|125.92|123.32|124.86|122.26|126|123.4|124.86|122.26|0
1674210900000|2023-01-20 10:35:00|124.94|122.34|125.34|122.74|125.71|123.11|124.78|122.18|0
1674211200000|2023-01-20 10:40:00|125.42|122.82|126.07|123.47|126.44|123.84|125.34|122.74|0
1674211500000|2023-01-20 10:45:00|125.99|123.39|124.93|122.33|126.07|123.47|124.85|122.25|0
1674211800000|2023-01-20 10:50:00|125.01|122.41|125.01|122.41|125.1|122.5|124.69|122.09|0
1674212100000|2023-01-20 10:55:00|124.93|122.33|124.77|122.17|125.25|122.65|124.28|121.68|0
1674212400000|2023-01-20 11:00:00|125.09|122.49|125.49|122.89|126.03|123.43|125.09|122.49|0
1674212700000|2023-01-20 11:05:00|125.41|122.81|125.74|123.14|125.9|123.3|125.09|122.49|0
1674213000000|2023-01-20 11:10:00|125.7|123.1|125.65|123.05|125.82|123.22|125.33|122.73|0
1674213300000|2023-01-20 11:15:00|125.69|123.09|125.73|123.13|125.73|123.13|125.08|122.48|0
1674213600000|2023-01-20 11:20:00|125.65|123.05|126.22|123.62|126.22|123.62|125.49|122.89|0
1674213900000|2023-01-20 11:25:00|126.18|123.58|125.48|122.88|126.63|124.03|125.48|122.88|0
1674214200000|2023-01-20 11:30:00|125.61|123.01|125.24|122.64|125.65|123.05|124.83|122.23|0
1674214500000|2023-01-20 11:35:00|125.32|122.72|125.4|122.8|125.64|123.04|124.99|122.39|0
1674214800000|2023-01-20 11:40:00|125.44|122.84|125.48|122.88|125.88|123.28|125.4|122.8|0
1674215100000|2023-01-20 11:45:00|125.52|122.92|125.55|122.95|125.72|123.12|125.15|122.55|0
1674215400000|2023-01-20 11:50:00|125.64|123.04|125.8|123.2|125.96|123.36|125.31|122.71|0
1674215700000|2023-01-20 11:55:00|125.72|123.12|124.62|122.02|125.96|123.36|124.22|121.62|0
1674216000000|2023-01-20 12:00:00|124.87|122.27|125.07|122.47|125.19|122.59|124.67|122.07|0
1674216300000|2023-01-20 12:05:00|125.11|122.51|124.7|122.1|125.31|122.71|124.54|121.94|0
1674216600000|2023-01-20 12:10:00|124.54|121.94|124.13|121.53|124.62|122.02|124.05|121.45|0
1674216900000|2023-01-20 12:15:00|124.17|121.57|124.53|121.93|124.58|121.98|124.05|121.45|0
1674217200000|2023-01-20 12:20:00|124.37|121.77|124.69|122.09|124.86|122.26|124.13|121.53|0
1674217500000|2023-01-20 12:25:00|124.61|122.01|123.96|121.36|124.77|122.17|123.88|121.28|0
1674217800000|2023-01-20 12:30:00|124.04|121.44|123.07|120.47|124.04|121.44|122.99|120.39|0
1674218100000|2023-01-20 12:35:00|122.99|120.39|122.51|119.91|123.07|120.47|122.43|119.83|0
1674218400000|2023-01-20 12:40:00|122.59|119.99|122.19|119.59|122.59|119.99|121.63|119.03|0
1674218700000|2023-01-20 12:45:00|122.11|119.51|121.63|119.03|122.19|119.59|121.63|119.03|0
1674219000000|2023-01-20 12:50:00|121.55|118.95|122.73|120.13|122.97|120.37|121.43|118.83|0
1674219300000|2023-01-20 12:55:00|122.77|120.17|122.97|120.37|123.05|120.45|122.41|119.81|0
1674219600000|2023-01-20 13:00:00|123.05|120.45|122.4|119.8|123.2|120.6|122.33|119.73|0
1674219900000|2023-01-20 13:05:00|122.33|119.73|122.72|120.12|122.72|120.12|121.85|119.25|0
1674220200000|2023-01-20 13:10:00|122.64|120.04|122.64|120.04|122.96|120.36|122.4|119.8|0
1674220500000|2023-01-20 13:15:00|122.72|120.12|123.04|120.44|123.44|120.84|122.56|119.96|0
1674220800000|2023-01-20 13:20:00|122.96|120.36|123.43|120.83|123.76|121.16|122.72|120.12|0
1674221100000|2023-01-20 13:25:00|123.51|120.91|123.99|121.39|124.07|121.47|123.19|120.59|0
1674221400000|2023-01-20 13:30:00|124.07|121.47|124.03|121.43|124.64|122.04|123.67|121.07|0
1674221700000|2023-01-20 13:35:00|124.07|121.47|124.15|121.55|124.88|122.28|124.07|121.47|0
1674222000000|2023-01-20 13:40:00|124.23|121.63|123.83|121.23|124.47|121.87|123.51|120.91|0
1674222300000|2023-01-20 13:45:00|123.75|121.15|124.47|121.87|124.55|121.95|123.42|120.82|0
1674222600000|2023-01-20 13:50:00|124.55|121.95|124.79|122.19|124.95|122.35|124.39|121.79|0
1674222900000|2023-01-20 13:55:00|124.87|122.27|125.35|122.75|125.52|122.92|124.83|122.23|0
1674223200000|2023-01-20 14:00:00|125.6|123|124.87|122.27|125.68|123.08|124.7|122.1|0
1674223500000|2023-01-20 14:05:00|124.78|122.18|124.22|121.62|125.11|122.51|124.06|121.46|0
1674223800000|2023-01-20 14:10:00|124.14|121.54|123.33|120.73|124.3|121.7|123.33|120.73|0
1674224100000|2023-01-20 14:15:00|123.57|120.97|123.17|120.57|123.73|121.13|122.85|120.25|0
1674224400000|2023-01-20 14:20:00|123.33|120.73|122.45|119.85|123.37|120.77|122.45|119.85|0
1674224700000|2023-01-20 14:25:00|122.37|119.77|122.29|119.69|122.77|120.17|121.57|118.97|0
1674225000000|2023-01-20 14:30:00|122.13|119.53|126.72|124.12|127.05|124.45|122.13|119.53|0
1674225300000|2023-01-20 14:35:00|126.77|124.17|126.03|123.43|127.66|125.06|125.28|122.68|0
1674225600000|2023-01-20 14:40:00|126.11|123.51|124.16|121.56|126.35|123.75|123.92|121.32|0
1674225900000|2023-01-20 14:45:00|124.08|121.48|124.81|122.21|125.21|122.61|123.92|121.32|0
1674226200000|2023-01-20 14:50:00|124.56|121.96|124.16|121.56|125.13|122.53|122.72|120.12|0
1674226500000|2023-01-20 14:55:00|124.24|121.64|123.75|121.15|124.64|122.04|122.56|119.96|0
1674226800000|2023-01-20 15:00:00|123.8|121.2|123.43|120.83|125.04|122.44|123.03|120.43|0
1674227100000|2023-01-20 15:05:00|123.35|120.75|120.81|118.21|123.35|120.75|120.26|117.66|0
1674227400000|2023-01-20 15:10:00|120.65|118.05|121.68|119.08|121.68|119.08|120.42|117.82|0
1674227700000|2023-01-20 15:15:00|121.75|119.15|122.31|119.71|123.03|120.43|121.44|118.84|0
1674228000000|2023-01-20 15:20:00|122.23|119.63|120.43|117.83|123.49|120.89|119.96|117.36|0
1674228300000|2023-01-20 15:25:00|120.27|117.67|118.93|116.33|121.14|118.54|118.62|116.02|0
1674228600000|2023-01-20 15:30:00|118.54|115.94|119|116.4|119.48|116.88|118.22|115.62|0
1674228900000|2023-01-20 15:35:00|118.92|116.32|119.31|116.71|119.63|117.03|118.53|115.93|0
1674229200000|2023-01-20 15:40:00|119.23|116.63|120.1|117.5|120.1|117.5|118.84|116.24|0
1674229500000|2023-01-20 15:45:00|120.02|117.42|119.54|116.94|120.33|117.73|119.39|116.79|0
1674229800000|2023-01-20 15:50:00|119.62|117.02|119.07|116.47|120.25|117.65|119.07|116.47|0
1674230100000|2023-01-20 15:55:00|119.15|116.55|119.46|116.86|119.46|116.86|118.45|115.85|0
1674230400000|2023-01-20 16:00:00|119.54|116.94|117.28|114.68|119.62|117.02|117.12|114.52|0
1674230700000|2023-01-20 16:05:00|117.12|114.52|117.51|114.91|117.82|115.22|116.97|114.37|0
1674231000000|2023-01-20 16:10:00|117.43|114.83|116.23|113.63|117.43|114.83|115.58|112.98|0
1674231300000|2023-01-20 16:15:00|116.08|113.48|115.84|113.24|116.54|113.94|115.84|113.24|0
1674231600000|2023-01-20 16:20:00|115.69|113.09|115.34|112.74|116.11|113.51|114.96|112.36|0
1674231900000|2023-01-20 16:25:00|115.26|112.66|113.59|110.99|115.49|112.89|113.44|110.84|0
1674232200000|2023-01-20 16:30:00|113.29|110.69|113.43|110.83|113.97|111.37|113.21|110.61|0
1674232500000|2023-01-20 16:35:00|113.36|110.76|115.1|112.5|115.18|112.58|113.36|110.76|0
1674232800000|2023-01-20 16:40:00|115.18|112.58|115.18|112.58|115.56|112.96|114.72|112.12|0
1674233100000|2023-01-20 16:45:00|115.25|112.65|114.49|111.89|115.25|112.65|114.11|111.51|0
1674233400000|2023-01-20 16:50:00|114.41|111.81|115.4|112.8|115.4|112.8|114.41|111.81|0
1674233700000|2023-01-20 16:55:00|115.33|112.73|115.32|112.72|115.78|113.18|114.71|112.11|0
1674234000000|2023-01-20 17:00:00|115.4|112.8|114.56|111.96|115.4|112.8|114.56|111.96|0
1674234300000|2023-01-20 17:05:00|114.48|111.88|114.63|112.03|114.94|112.34|114.18|111.58|0
1674234600000|2023-01-20 17:10:00|114.71|112.11|114.71|112.11|115.39|112.79|114.33|111.73|0
1674234900000|2023-01-20 17:15:00|114.78|112.18|114.25|111.65|115.09|112.49|114.02|111.42|0
1674235200000|2023-01-20 17:20:00|114.32|111.72|114.09|111.49|114.7|112.1|113.72|111.12|0
1674235500000|2023-01-20 17:25:00|114.02|111.42|114.32|111.72|114.55|111.95|113.71|111.11|0
1674235800000|2023-01-20 17:30:00|114.43|111.83|114.85|112.25|115.23|112.63|114.32|111.72|0
1674236100000|2023-01-20 17:35:00|114.93|112.33|114.31|111.71|115.08|112.48|114.31|111.71|0
1674236400000|2023-01-20 17:40:00|114.24|111.64|114.39|111.79|114.46|111.86|114.01|111.41|0
1674236700000|2023-01-20 17:45:00|114.46|111.86|113.94|111.34|114.77|112.17|113.79|111.19|0
1674237000000|2023-01-20 17:50:00|114.1|111.5|113.41|110.81|114.1|111.5|113.11|110.51|0
1674237300000|2023-01-20 17:55:00|113.45|110.85|114.55|111.95|114.55|111.95|113.41|110.81|0
1674237600000|2023-01-20 18:00:00|114.47|111.87|113.94|111.34|114.62|112.02|112.88|110.28|0
1674237900000|2023-01-20 18:05:00|113.79|111.19|114.31|111.71|114.39|111.79|113.56|110.96|0
1674238200000|2023-01-20 18:10:00|114.39|111.79|114.01|111.41|116.23|113.63|113.63|111.03|0
1674238500000|2023-01-20 18:15:00|113.93|111.33|116.15|113.55|116.15|113.55|113.63|111.03|0
1674238800000|2023-01-20 18:20:00|116.54|113.94|115.53|112.93|116.77|114.17|115.53|112.93|0
1674239100000|2023-01-20 18:25:00|115.57|112.97|115.3|112.7|115.84|113.24|114.99|112.39|0
1674239400000|2023-01-20 18:30:00|115.22|112.62|113.7|111.1|115.22|112.62|113.47|110.87|0
1674239700000|2023-01-20 18:35:00|113.62|111.02|111.81|109.21|113.85|111.25|111.29|108.69|0
1674240000000|2023-01-20 18:40:00|111.74|109.14|111.95|109.35|112.32|109.72|111.29|108.69|0
1674240300000|2023-01-20 18:45:00|111.87|109.27|110.39|107.79|112.17|109.57|110.24|107.64|0
1674240600000|2023-01-20 18:50:00|110.31|107.71|110.36|107.76|111.81|109.21|109.65|107.05|0
1674240900000|2023-01-20 18:55:00|110.43|107.83|110.21|107.61|110.87|108.27|109.91|107.31|0
1674241200000|2023-01-20 19:00:00|110.13|107.53|110.28|107.68|110.8|108.2|109.84|107.24|0
1674241500000|2023-01-20 19:05:00|110.2|107.6|110.13|107.53|110.65|108.05|110.05|107.45|0
1674241800000|2023-01-20 19:10:00|110.2|107.6|109.76|107.16|110.28|107.68|109.39|106.79|0
1674242100000|2023-01-20 19:15:00|109.68|107.08|109.68|107.08|109.83|107.23|109.1|106.5|0
1674242400000|2023-01-20 19:20:00|109.61|107.01|108.87|106.27|109.98|107.38|108.8|106.2|0
1674242700000|2023-01-20 19:25:00|108.95|106.35|108.87|106.27|109.31|106.71|108.65|106.05|0
1674243000000|2023-01-20 19:30:00|108.8|106.2|109.08|106.48|109.3|106.7|107.56|104.96|0
1674243300000|2023-01-20 19:35:00|109.01|106.41|108.86|106.26|109.3|106.7|108.72|106.12|0
1674243600000|2023-01-20 19:40:00|108.79|106.19|108.86|106.26|109.15|106.55|108.57|105.97|0
1674243900000|2023-01-20 19:45:00|108.93|106.33|109.37|106.77|109.66|107.06|108.79|106.19|0
1674244200000|2023-01-20 19:50:00|109.3|106.7|109.51|106.91|109.95|107.35|109.29|106.69|0
1674244500000|2023-01-20 19:55:00|109.66|107.06|108.49|105.89|109.88|107.28|108.35|105.75|0
1674244800000|2023-01-20 20:00:00|108.27|105.67|107.26|104.66|108.27|105.67|107.05|104.45|0
1674245100000|2023-01-20 20:05:00|107.19|104.59|106.69|104.09|107.55|104.95|106.4|103.8|0
1674245400000|2023-01-20 20:10:00|106.76|104.16|105.19|102.59|106.9|104.3|105.12|102.52|0
1674245700000|2023-01-20 20:15:00|105.12|102.52|104.9|102.3|105.19|102.59|104.27|101.67|0
1674246000000|2023-01-20 20:20:00|104.97|102.37|106.46|103.86|106.97|104.37|104.97|102.37|0
1674246300000|2023-01-20 20:25:00|106.39|103.79|106.03|103.43|106.46|103.86|105.68|103.08|0
1674246600000|2023-01-20 20:30:00|105.96|103.36|106.25|103.65|106.32|103.72|105.32|102.72|0
1674246900000|2023-01-20 20:35:00|106.32|103.72|105.58|102.98|107.8|105.2|105.58|102.98|0
1674247200000|2023-01-20 20:40:00|105.65|103.05|106|103.4|106.14|103.54|105.43|102.83|0
1674247500000|2023-01-20 20:45:00|106.29|103.69|105.15|102.55|106.57|103.97|105|102.4|0
1674247800000|2023-01-20 20:50:00|105.36|102.76|104.02|101.42|105.64|103.04|103.81|101.21|0
1674248100000|2023-01-20 20:55:00|103.87|101.27|103.8|101.2|104.65|102.05|103.17|100.57|0
1674248400000|2023-01-20 21:00:00|104.29|101.69|104.15|101.55|104.93|102.33|104.08|101.48|0
1674248700000|2023-01-20 21:05:00|104.22|101.62|104.43|101.83|104.43|101.83|104.15|101.55|0
1674249000000|2023-01-20 21:10:00|104.5|101.9|104.32|101.72|104.85|102.25|104.15|101.55|0
1674437100000|2023-01-23 01:25:00|105.29|102.49|105.29|102.49|105.29|102.49|105.29|102.49|0
1674437400000|2023-01-23 01:30:00|105.21|102.41|105.39|102.59|105.42|102.62|105.21|102.41|0
1674437700000|2023-01-23 01:35:00|105.35|102.55|105.63|102.83|105.63|102.83|105.35|102.55|0
1674438000000|2023-01-23 01:40:00|105.56|102.76|105.49|102.69|105.63|102.83|105.42|102.62|0
1674438300000|2023-01-23 01:45:00|105.46|102.66|105.56|102.76|105.63|102.83|105.46|102.66|0
1674438600000|2023-01-23 01:50:00|105.63|102.83|105.63|102.83|105.63|102.83|105.56|102.76|0
1674438900000|2023-01-23 01:55:00|105.56|102.76|105.41|102.61|105.63|102.83|105.34|102.54|0
1674439200000|2023-01-23 02:00:00|105.48|102.68|105.13|102.33|105.48|102.68|105.13|102.33|0
1674439500000|2023-01-23 02:05:00|105.06|102.26|105.06|102.26|105.2|102.4|104.99|102.19|0
1674439800000|2023-01-23 02:10:00|104.98|102.18|105.05|102.25|105.2|102.4|104.84|102.04|0
1674440100000|2023-01-23 02:15:00|105.12|102.32|105.26|102.46|105.26|102.46|105.05|102.25|0
1674440400000|2023-01-23 02:20:00|105.19|102.39|105.12|102.32|105.26|102.46|105.05|102.25|0
1674440700000|2023-01-23 02:25:00|105.05|102.25|105.33|102.53|105.33|102.53|105.05|102.25|0
1674441000000|2023-01-23 02:30:00|105.26|102.46|105.4|102.6|105.4|102.6|105.12|102.32|0
1674441300000|2023-01-23 02:35:00|105.36|102.56|105.61|102.81|105.68|102.88|105.33|102.53|0
1674441600000|2023-01-23 02:40:00|105.68|102.88|105.89|103.09|105.89|103.09|105.68|102.88|0
1674441900000|2023-01-23 02:45:00|105.96|103.16|105.74|102.94|105.96|103.16|105.67|102.87|0
1674442200000|2023-01-23 02:50:00|105.67|102.87|105.67|102.87|105.74|102.94|105.67|102.87|0
1674442500000|2023-01-23 02:55:00|105.74|102.94|105.67|102.87|105.74|102.94|105.53|102.73|0
1674442800000|2023-01-23 03:00:00|105.6|102.8|105.6|102.8|105.67|102.87|105.46|102.66|0
1674443100000|2023-01-23 03:05:00|105.63|102.83|105.52|102.72|105.67|102.87|105.52|102.72|0
1674443400000|2023-01-23 03:10:00|105.45|102.65|105.31|102.51|105.52|102.72|105.28|102.48|0
1674443700000|2023-01-23 03:15:00|105.24|102.44|105.31|102.51|105.38|102.58|105.17|102.37|0
1674444000000|2023-01-23 03:20:00|105.38|102.58|105.23|102.43|105.38|102.58|105.16|102.36|0
1674444300000|2023-01-23 03:25:00|105.16|102.36|105.37|102.57|105.37|102.57|105.16|102.36|0
1674444600000|2023-01-23 03:30:00|105.44|102.64|105.51|102.71|105.51|102.71|105.37|102.57|0
1674444900000|2023-01-23 03:35:00|105.44|102.64|105.58|102.78|105.65|102.85|105.44|102.64|0
1674445200000|2023-01-23 03:40:00|105.62|102.82|105.51|102.71|105.65|102.85|105.51|102.71|0
1674445500000|2023-01-23 03:45:00|105.58|102.78|105.36|102.56|105.58|102.78|105.36|102.56|0
1674445800000|2023-01-23 03:50:00|105.43|102.63|105.36|102.56|105.43|102.63|105.29|102.49|0
1674446100000|2023-01-23 03:55:00|105.29|102.49|105.5|102.7|105.5|102.7|105.29|102.49|0
1674446400000|2023-01-23 04:00:00|105.43|102.63|105.36|102.56|105.43|102.63|105.15|102.35|0
1674446700000|2023-01-23 04:05:00|105.43|102.63|105.85|103.05|105.85|103.05|105.36|102.56|0
1674447000000|2023-01-23 04:10:00|105.92|103.12|105.71|102.91|105.92|103.12|105.71|102.91|0
1674447300000|2023-01-23 04:15:00|105.78|102.98|105.35|102.55|105.78|102.98|105.35|102.55|0
1674447600000|2023-01-23 04:20:00|105.42|102.62|105.49|102.69|105.49|102.69|105.35|102.55|0
1674447900000|2023-01-23 04:25:00|105.42|102.62|105.81|103.01|105.84|103.04|105.42|102.62|0
1674448200000|2023-01-23 04:30:00|105.84|103.04|105.63|102.83|105.84|103.04|105.56|102.76|0
1674448500000|2023-01-23 04:35:00|105.7|102.9|105.55|102.75|105.77|102.97|105.48|102.68|0
1674448800000|2023-01-23 04:40:00|105.48|102.68|105.62|102.82|105.77|102.97|105.48|102.68|0
1674449100000|2023-01-23 04:45:00|105.66|102.86|105.62|102.82|105.69|102.89|105.55|102.75|0
1674449400000|2023-01-23 04:50:00|105.59|102.79|105.48|102.68|105.62|102.82|105.48|102.68|0
1674449700000|2023-01-23 04:55:00|105.4|102.6|105.26|102.46|105.4|102.6|105.26|102.46|0
1674450000000|2023-01-23 05:00:00|105.33|102.53|105.47|102.67|105.54|102.74|105.19|102.39|0
1674450300000|2023-01-23 05:05:00|105.4|102.6|105.54|102.74|105.61|102.81|105.4|102.6|0
1674450600000|2023-01-23 05:10:00|105.51|102.71|105.61|102.81|105.68|102.88|105.51|102.71|0
1674450900000|2023-01-23 05:15:00|105.68|102.88|105.32|102.52|105.68|102.88|105.32|102.52|0
1674451200000|2023-01-23 05:20:00|105.39|102.59|105.46|102.66|105.53|102.73|105.39|102.59|0
1674451500000|2023-01-23 05:25:00|105.39|102.59|104.75|101.95|105.46|102.66|104.75|101.95|0
1674451800000|2023-01-23 05:30:00|104.72|101.92|104.75|101.95|104.83|102.03|104.61|101.81|0
1674452100000|2023-01-23 05:35:00|104.79|101.99|104.75|101.95|104.82|102.02|104.68|101.88|0
1674452400000|2023-01-23 05:40:00|104.79|101.99|104.75|101.95|104.79|101.99|104.72|101.92|0
1674452700000|2023-01-23 05:45:00|104.68|101.88|104.75|101.95|104.78|101.98|104.61|101.81|0
1674453000000|2023-01-23 05:50:00|104.78|101.98|104.74|101.94|104.78|101.98|104.67|101.87|0
1674453300000|2023-01-23 05:55:00|104.67|101.87|105.23|102.43|105.24|102.44|104.67|101.87|0
1674453600000|2023-01-23 06:00:00|105.2|102.4|105.37|102.57|105.44|102.64|105.13|102.33|0
1674453900000|2023-01-23 06:05:00|105.34|102.54|105.23|102.43|105.37|102.57|105.2|102.4|0
1674454200000|2023-01-23 06:10:00|105.27|102.47|105.37|102.57|105.44|102.64|105.27|102.47|0
1674454500000|2023-01-23 06:15:00|105.44|102.64|105.23|102.43|105.44|102.64|105.23|102.43|0
1674454800000|2023-01-23 06:20:00|105.3|102.5|105.51|102.71|105.58|102.78|105.23|102.43|0
1674455100000|2023-01-23 06:25:00|105.58|102.78|105.33|102.53|105.72|102.92|105.29|102.49|0
1674455400000|2023-01-23 06:30:00|105.29|102.49|105.08|102.28|105.43|102.63|105.01|102.21|0
1674455700000|2023-01-23 06:35:00|105.01|102.21|105.01|102.21|105.08|102.28|104.86|102.06|0
1674456000000|2023-01-23 06:40:00|104.97|102.17|105.21|102.41|105.21|102.41|104.93|102.13|0
1674456300000|2023-01-23 06:45:00|105.18|102.38|104.23|101.43|105.29|102.49|104.09|101.29|0
1674456600000|2023-01-23 06:50:00|104.3|101.5|105.69|102.89|105.69|102.89|104.3|101.5|0
1674456900000|2023-01-23 06:55:00|105.73|102.93|105.48|102.68|105.83|103.03|105.41|102.61|0
1674457200000|2023-01-23 07:00:00|105.55|102.75|104.42|101.62|105.83|103.03|104.28|101.48|0
1674457500000|2023-01-23 07:05:00|104.32|101.72|105.23|102.63|105.34|102.74|104.11|101.51|0
1674457800000|2023-01-23 07:10:00|105.3|102.7|105.16|102.56|105.37|102.77|105.02|102.42|0
1674458100000|2023-01-23 07:15:00|105.23|102.63|105.54|102.94|105.65|103.05|105.02|102.42|0
1674458400000|2023-01-23 07:20:00|105.51|102.91|105.93|103.33|106|103.4|105.33|102.73|0
1674458700000|2023-01-23 07:25:00|105.86|103.26|106.14|103.54|106.43|103.83|105.86|103.26|0
1674459000000|2023-01-23 07:30:00|106.07|103.47|105.78|103.18|106.07|103.47|105.71|103.11|0
1674459300000|2023-01-23 07:35:00|105.85|103.25|105.57|102.97|106|103.4|105.5|102.9|0
1674459600000|2023-01-23 07:40:00|105.61|103.01|105.89|103.29|106.2|103.6|105.61|103.01|0
1674459900000|2023-01-23 07:45:00|105.92|103.32|105.78|103.18|105.99|103.39|105.64|103.04|0
1674460200000|2023-01-23 07:50:00|105.71|103.11|105.49|102.89|105.78|103.18|105.49|102.89|0
1674460500000|2023-01-23 07:55:00|105.42|102.82|105.14|102.54|105.67|103.07|104.93|102.33|0
1674460800000|2023-01-23 08:00:00|105.21|102.61|104.71|102.11|105.49|102.89|104.64|102.04|0
1674461100000|2023-01-23 08:05:00|104.64|102.04|103.46|100.86|104.64|102.04|103.39|100.79|0
1674461400000|2023-01-23 08:10:00|103.39|100.79|103.73|101.13|103.87|101.27|103.39|100.79|0
1674461700000|2023-01-23 08:15:00|103.7|101.1|104.36|101.76|104.43|101.83|103.45|100.85|0
1674462000000|2023-01-23 08:20:00|104.43|101.83|105.3|102.7|105.55|102.95|104.18|101.58|0
1674462300000|2023-01-23 08:25:00|105.34|102.74|105.83|103.23|105.83|103.23|105.2|102.6|0
1674462600000|2023-01-23 08:30:00|105.9|103.3|105.9|103.3|106.61|104.01|105.9|103.3|0
1674462900000|2023-01-23 08:35:00|105.97|103.37|106|103.4|106.04|103.44|105.37|102.77|0
1674463200000|2023-01-23 08:40:00|105.9|103.3|105.44|102.84|106|103.4|105.33|102.73|0
1674463500000|2023-01-23 08:45:00|105.47|102.87|105.89|103.29|106.21|103.61|105.4|102.8|0
1674463800000|2023-01-23 08:50:00|105.82|103.22|105.18|102.58|105.86|103.26|105.08|102.48|0
1674464100000|2023-01-23 08:55:00|105.04|102.44|106.03|103.43|106.03|103.43|104.9|102.3|0
1674464400000|2023-01-23 09:00:00|106.1|103.5|106.24|103.64|106.85|104.25|106.1|103.5|0
1674464700000|2023-01-23 09:05:00|106.31|103.71|106.49|103.89|106.52|103.92|105.95|103.35|0
1674465000000|2023-01-23 09:10:00|106.52|103.92|106.23|103.63|106.81|104.21|106.16|103.56|0
1674465300000|2023-01-23 09:15:00|106.31|103.71|105.81|103.21|106.52|103.92|105.81|103.21|0
1674465600000|2023-01-23 09:20:00|105.77|103.17|106.02|103.42|106.23|103.63|105.74|103.14|0
1674465900000|2023-01-23 09:25:00|105.95|103.35|106.09|103.49|106.23|103.63|105.73|103.13|0
1674466200000|2023-01-23 09:30:00|106.12|103.52|105.38|102.78|106.16|103.56|105.24|102.64|0
1674466500000|2023-01-23 09:35:00|105.52|102.92|105.73|103.13|105.73|103.13|105.31|102.71|0
1674466800000|2023-01-23 09:40:00|105.66|103.06|105.69|103.09|105.87|103.27|105.59|102.99|0
1674467100000|2023-01-23 09:45:00|105.73|103.13|105.16|102.56|105.94|103.34|105.16|102.56|0
1674467400000|2023-01-23 09:50:00|105.23|102.63|105.51|102.91|105.58|102.98|105.09|102.49|0
1674467700000|2023-01-23 09:55:00|105.48|102.88|105.65|103.05|105.65|103.05|105.23|102.63|0
1674468000000|2023-01-23 10:00:00|105.58|102.98|105.47|102.87|105.58|102.98|105.08|102.48|0
1674468300000|2023-01-23 10:05:00|105.5|102.9|106.53|103.93|106.85|104.25|105.5|102.9|0
1674468600000|2023-01-23 10:10:00|106.56|103.96|106.96|104.36|106.99|104.39|105.85|103.25|0
1674468900000|2023-01-23 10:15:00|106.92|104.32|106.63|104.03|107.24|104.64|106.53|103.93|0
1674469200000|2023-01-23 10:20:00|106.7|104.1|106.7|104.1|106.92|104.32|106.49|103.89|0
1674469500000|2023-01-23 10:25:00|106.63|104.03|106.7|104.1|106.91|104.31|106.56|103.96|0
1674469800000|2023-01-23 10:30:00|106.81|104.21|106.62|104.02|107.2|104.6|106.55|103.95|0
1674470100000|2023-01-23 10:35:00|106.59|103.99|106.05|103.45|106.7|104.1|105.98|103.38|0
1674470400000|2023-01-23 10:40:00|106.09|103.49|105.91|103.31|106.16|103.56|105.7|103.1|0
1674470700000|2023-01-23 10:45:00|105.95|103.35|105.87|103.27|106.05|103.45|105.77|103.17|0
1674471000000|2023-01-23 10:50:00|105.91|103.31|105.98|103.38|106.05|103.45|105.84|103.24|0
1674471300000|2023-01-23 10:55:00|106.01|103.41|105.97|103.37|106.05|103.45|105.55|102.95|0
1674471600000|2023-01-23 11:00:00|106.01|103.41|106.18|103.58|106.54|103.94|105.83|103.23|0
1674471900000|2023-01-23 11:05:00|106.26|103.66|106.47|103.87|106.68|104.08|106.18|103.58|0
1674472200000|2023-01-23 11:10:00|106.54|103.94|106.46|103.86|107.04|104.44|106.32|103.72|0
1674472500000|2023-01-23 11:15:00|106.54|103.94|106.18|103.58|106.61|104.01|105.97|103.37|0
1674472800000|2023-01-23 11:20:00|106.25|103.65|106.46|103.86|106.5|103.9|105.96|103.36|0
1674473100000|2023-01-23 11:25:00|106.39|103.79|106.46|103.86|106.67|104.07|106.39|103.79|0
1674473400000|2023-01-23 11:30:00|106.39|103.79|106.53|103.93|106.67|104.07|106.17|103.57|0
1674473700000|2023-01-23 11:35:00|106.56|103.96|106.17|103.57|106.67|104.07|106.1|103.5|0
1674474000000|2023-01-23 11:40:00|106.21|103.61|105.88|103.28|106.95|104.35|105.88|103.28|0
1674474300000|2023-01-23 11:45:00|106.02|103.42|105.81|103.21|106.24|103.64|105.67|103.07|0
1674474600000|2023-01-23 11:50:00|105.88|103.28|106.23|103.63|106.3|103.7|105.85|103.25|0
1674474900000|2023-01-23 11:55:00|106.27|103.67|105.84|103.24|106.45|103.85|105.8|103.2|0
1674475200000|2023-01-23 12:00:00|105.8|103.2|104.88|102.28|105.8|103.2|104.88|102.28|0
1674475500000|2023-01-23 12:05:00|104.95|102.35|104.95|102.35|105.09|102.49|104.74|102.14|0
1674475800000|2023-01-23 12:10:00|105.02|102.42|105.09|102.49|105.23|102.63|104.88|102.28|0
1674476100000|2023-01-23 12:15:00|105.16|102.56|105.16|102.56|105.3|102.7|104.88|102.28|0
1674476400000|2023-01-23 12:20:00|105.09|102.49|105.08|102.48|105.37|102.77|104.91|102.31|0
1674476700000|2023-01-23 12:25:00|105.15|102.55|105.08|102.48|105.37|102.77|104.94|102.34|0
1674477000000|2023-01-23 12:30:00|105.12|102.52|104.45|101.85|105.15|102.55|104.38|101.78|0
1674477300000|2023-01-23 12:35:00|104.41|101.81|104.09|101.49|104.52|101.92|103.74|101.14|0
1674477600000|2023-01-23 12:40:00|104.02|101.42|103.18|100.58|104.09|101.49|102.9|100.3|0
1674477900000|2023-01-23 12:45:00|103.11|100.51|103.81|101.21|103.95|101.35|103.11|100.51|0
1674478200000|2023-01-23 12:50:00|103.74|101.14|104.51|101.91|104.51|101.91|103.6|101|0
1674478500000|2023-01-23 12:55:00|104.44|101.84|104.36|101.76|104.58|101.98|104.3|101.7|0
1674478800000|2023-01-23 13:00:00|104.22|101.62|102.96|100.36|104.22|101.62|102.96|100.36|0
1674479100000|2023-01-23 13:05:00|103.03|100.43|102.75|100.15|103.31|100.71|102.41|99.81|0
1674479400000|2023-01-23 13:10:00|102.68|100.08|102.41|99.81|102.82|100.22|101.99|99.39|0
1674479700000|2023-01-23 13:15:00|102.34|99.74|101.3|98.7|102.61|100.01|101.16|98.56|0
1674480000000|2023-01-23 13:20:00|101.23|98.63|101.64|99.04|101.71|99.11|100.96|98.36|0
1674480300000|2023-01-23 13:25:00|101.71|99.11|102.05|99.45|102.19|99.59|101.4|98.8|0
1674480600000|2023-01-23 13:30:00|102.12|99.52|102.6|100|102.6|100|101.78|99.18|0
1674480900000|2023-01-23 13:35:00|102.67|100.07|102.39|99.79|102.67|100.07|101.84|99.24|0
1674481200000|2023-01-23 13:40:00|102.46|99.86|102.12|99.52|102.67|100.07|101.98|99.38|0
1674481500000|2023-01-23 13:45:00|102.18|99.58|102.81|100.21|103.08|100.48|102.18|99.58|0
1674481800000|2023-01-23 13:50:00|102.77|100.17|103.01|100.41|103.15|100.55|102.67|100.07|0
1674482100000|2023-01-23 13:55:00|103.08|100.48|102.39|99.79|103.22|100.62|102.04|99.44|0
1674482400000|2023-01-23 14:00:00|102.32|99.72|102.59|99.99|102.8|100.2|102.11|99.51|0
1674482700000|2023-01-23 14:05:00|102.73|100.13|103.28|100.68|103.56|100.96|102.38|99.78|0
1674483000000|2023-01-23 14:10:00|103.35|100.75|103.21|100.61|103.77|101.17|103.07|100.47|0
1674483300000|2023-01-23 14:15:00|103.28|100.68|103.35|100.75|103.49|100.89|102.86|100.26|0
1674483600000|2023-01-23 14:20:00|103.42|100.82|102.44|99.84|103.49|100.89|102.44|99.84|0
1674483900000|2023-01-23 14:25:00|102.37|99.77|101.89|99.29|102.37|99.77|101.48|98.88|0
1674484200000|2023-01-23 14:30:00|101.75|99.15|103.8|101.2|104.53|101.93|101.54|98.94|0
1674484500000|2023-01-23 14:35:00|103.97|101.37|103.13|100.53|104.11|101.51|102.09|99.49|0
1674484800000|2023-01-23 14:40:00|103.06|100.46|102.09|99.49|103.13|100.53|101.33|98.73|0
1674485100000|2023-01-23 14:45:00|102.16|99.56|99.63|97.03|102.16|99.56|99.22|96.62|0
1674485400000|2023-01-23 14:50:00|99.49|96.89|98.41|95.81|99.56|96.96|97.54|94.94|0
1674485700000|2023-01-23 14:55:00|98.34|95.74|98.82|96.22|100.04|97.44|97.61|95.01|0
1674486000000|2023-01-23 15:00:00|98.75|96.15|98.21|95.61|98.75|96.15|97.22|94.62|0
1674486300000|2023-01-23 15:05:00|98.42|95.82|98.88|96.28|99.42|96.82|98.28|95.68|0
1674486600000|2023-01-23 15:10:00|98.95|96.35|97.21|94.61|99.08|96.48|96.35|93.75|0
1674486900000|2023-01-23 15:15:00|97.28|94.68|96.55|93.95|97.28|94.68|96.35|93.75|0
1674487200000|2023-01-23 15:20:00|96.62|94.02|95.17|92.57|97.14|94.54|95.17|92.57|0
1674487500000|2023-01-23 15:25:00|95.11|92.51|95.17|92.57|95.63|93.03|94.59|91.99|0
1674487800000|2023-01-23 15:30:00|95.1|92.5|94.71|92.11|95.17|92.57|94.2|91.6|0
1674488100000|2023-01-23 15:35:00|94.78|92.18|94.71|92.11|94.97|92.37|94.39|91.79|0
1674488400000|2023-01-23 15:40:00|94.65|92.05|94.9|92.3|95.56|92.96|94.32|91.72|0
1674488700000|2023-01-23 15:45:00|94.77|92.17|93.42|90.82|95.1|92.5|93.29|90.69|0
1674489000000|2023-01-23 15:50:00|93.48|90.88|93.67|91.07|93.8|91.2|93.29|90.69|0
1674489300000|2023-01-23 15:55:00|93.61|91.01|94.13|91.53|95.29|92.69|93.22|90.62|0
1674489600000|2023-01-23 16:00:00|94.19|91.59|91.2|88.6|94.19|91.59|90.77|88.17|0
1674489900000|2023-01-23 16:05:00|91.33|88.73|90.56|87.96|91.58|88.98|89.83|87.23|0
1674490200000|2023-01-23 16:10:00|90.5|87.9|91.37|88.77|91.37|88.77|90.32|87.72|0
1674490500000|2023-01-23 16:15:00|91.31|88.71|90|87.4|91.75|89.15|90|87.4|0
1674490800000|2023-01-23 16:20:00|89.88|87.28|90.5|87.9|90.5|87.9|89.45|86.85|0
1674491100000|2023-01-23 16:25:00|90.47|87.87|91.98|89.38|92.5|89.9|90.43|87.83|0
1674491400000|2023-01-23 16:30:00|92.51|89.91|92.2|89.6|92.58|89.98|91.57|88.97|0
1674491700000|2023-01-23 16:35:00|92.13|89.53|91.82|89.22|93.02|90.42|91.63|89.03|0
1674492000000|2023-01-23 16:40:00|91.76|89.16|91.82|89.22|92.19|89.59|91.57|88.97|0
1674492300000|2023-01-23 16:45:00|91.75|89.15|91|88.4|92.13|89.53|91|88.4|0
1674492600000|2023-01-23 16:50:00|91.06|88.46|91.31|88.71|91.94|89.34|91|88.4|0
1674492900000|2023-01-23 16:55:00|91.25|88.65|90.81|88.21|91.44|88.84|90.69|88.09|0
1674493200000|2023-01-23 17:00:00|90.87|88.27|91.24|88.64|91.56|88.96|90.81|88.21|0
1674493500000|2023-01-23 17:05:00|91.18|88.58|93.7|91.1|93.7|91.1|91.18|88.58|0
1674493800000|2023-01-23 17:10:00|93.64|91.04|93.51|90.91|93.77|91.17|93|90.4|0
1674494100000|2023-01-23 17:15:00|93.45|90.85|92.49|89.89|93.57|90.97|92.3|89.7|0
1674494400000|2023-01-23 17:20:00|92.43|89.83|92.18|89.58|92.93|90.33|91.99|89.39|0
1674494700000|2023-01-23 17:25:00|92.3|89.7|92.05|89.45|92.74|90.14|91.92|89.32|0
1674495000000|2023-01-23 17:30:00|91.98|89.38|91.98|89.38|92.49|89.89|91.92|89.32|0
1674495300000|2023-01-23 17:35:00|91.92|89.32|91.73|89.13|92.23|89.63|91.48|88.88|0
1674495600000|2023-01-23 17:40:00|91.67|89.07|91.66|89.06|92.11|89.51|91.6|89|0
1674495900000|2023-01-23 17:45:00|91.73|89.13|92.04|89.44|92.1|89.5|91.73|89.13|0
1674496200000|2023-01-23 17:50:00|92.1|89.5|90.97|88.37|92.54|89.94|90.91|88.31|0
1674496500000|2023-01-23 17:55:00|91.04|88.44|90.78|88.18|91.29|88.69|90.6|88|0
1674496800000|2023-01-23 18:00:00|90.91|88.31|90.66|88.06|91.1|88.5|90.04|87.44|0
1674497100000|2023-01-23 18:05:00|90.6|88|90.35|87.75|90.91|88.31|90.16|87.56|0
1674497400000|2023-01-23 18:10:00|90.41|87.81|90.41|87.81|90.97|88.37|90.1|87.5|0
1674497700000|2023-01-23 18:15:00|90.34|87.74|90.16|87.56|90.53|87.93|90.03|87.43|0
1674498000000|2023-01-23 18:20:00|90.09|87.49|90.72|88.12|91.03|88.43|89.54|86.94|0
1674498300000|2023-01-23 18:25:00|90.66|88.06|90.72|88.12|91.16|88.56|90.6|88|0
1674498600000|2023-01-23 18:30:00|90.66|88.06|90.6|88|90.88|88.28|90.35|87.75|0
1674498900000|2023-01-23 18:35:00|90.53|87.93|89.85|87.25|90.66|88.06|89.85|87.25|0
1674499200000|2023-01-23 18:40:00|89.73|87.13|89.42|86.82|90.16|87.56|89.42|86.82|0
1674499500000|2023-01-23 18:45:00|89.36|86.76|89.12|86.52|89.61|87.01|88.87|86.27|0
1674499800000|2023-01-23 18:50:00|89.06|86.46|89.85|87.25|90.03|87.43|88.93|86.33|0
1674500100000|2023-01-23 18:55:00|89.91|87.31|90.4|87.8|90.71|88.11|89.66|87.06|0
1674500400000|2023-01-23 19:00:00|90.46|87.86|91.89|89.29|92.01|89.41|90.46|87.86|0
1674500700000|2023-01-23 19:05:00|91.82|89.22|91.7|89.1|91.89|89.29|91.2|88.6|0
1674501000000|2023-01-23 19:10:00|91.76|89.16|91.95|89.35|92.57|89.97|91.63|89.03|0
1674501300000|2023-01-23 19:15:00|92.01|89.41|91.82|89.22|92.38|89.78|91.69|89.09|0
1674501600000|2023-01-23 19:20:00|91.88|89.28|92.25|89.65|92.38|89.78|91.75|89.15|0
1674501900000|2023-01-23 19:25:00|92.32|89.72|93.7|91.1|94.21|91.61|92.29|89.69|0
1674502200000|2023-01-23 19:30:00|93.77|91.17|93.57|90.97|93.83|91.23|92.75|90.15|0
1674502500000|2023-01-23 19:35:00|93.64|91.04|95.23|92.63|95.43|92.83|93.64|91.04|0
1674502800000|2023-01-23 19:40:00|95.3|92.7|95.36|92.76|95.62|93.02|94.72|92.12|0
1674503100000|2023-01-23 19:45:00|95.55|92.95|97.31|94.71|98.3|95.7|95.43|92.83|0
1674503400000|2023-01-23 19:50:00|97.64|95.04|97.96|95.36|98.69|96.09|97.51|94.91|0
1674503700000|2023-01-23 19:55:00|97.77|95.17|96.65|94.05|97.9|95.3|96.52|93.92|0
1674504000000|2023-01-23 20:00:00|96.72|94.12|97.37|94.77|97.43|94.83|96.45|93.85|0
1674504300000|2023-01-23 20:05:00|97.3|94.7|96.78|94.18|97.89|95.29|96.65|94.05|0
1674504600000|2023-01-23 20:10:00|96.71|94.11|95.48|92.88|97.23|94.63|95.16|92.56|0
1674504900000|2023-01-23 20:15:00|95.54|92.94|95.6|93|95.93|93.33|94.9|92.3|0
1674505200000|2023-01-23 20:20:00|95.73|93.13|95.34|92.74|96.12|93.52|95.15|92.55|0
1674505500000|2023-01-23 20:25:00|95.41|92.81|95.92|93.32|97.1|94.5|95.41|92.81|0
1674505800000|2023-01-23 20:30:00|95.86|93.26|96.51|93.91|96.7|94.1|95.66|93.06|0
1674506100000|2023-01-23 20:35:00|96.57|93.97|95.6|93|96.83|94.23|95.27|92.67|0
1674506400000|2023-01-23 20:40:00|95.66|93.06|95.33|92.73|96.76|94.16|95.27|92.67|0
1674506700000|2023-01-23 20:45:00|95.08|92.48|94.88|92.28|95.66|93.06|94.69|92.09|0
1674507000000|2023-01-23 20:50:00|94.56|91.96|93.86|91.26|94.69|92.09|93.6|91|0
1674507300000|2023-01-23 20:55:00|93.73|91.13|93.98|91.38|94.11|91.51|92.97|90.37|0
1674507600000|2023-01-23 21:00:00|93.92|91.32|94.88|92.28|95.2|92.6|93.92|91.32|0
1674507900000|2023-01-23 21:05:00|94.81|92.21|94.55|91.95|94.94|92.34|94.55|91.95|0
1674508200000|2023-01-23 21:10:00|94.49|91.89|92.86|90.26|94.62|92.02|92.74|90.14|0
1674508500000|2023-01-23 21:15:00|92.84|90.04|92.9|90.1|93.09|90.29|92.77|89.97|0
1674508800000|2023-01-23 21:20:00|92.99|90.19|92.83|90.03|93.09|90.29|92.83|90.03|0
1674509100000|2023-01-23 21:25:00|92.89|90.09|93.08|90.28|93.08|90.28|92.89|90.09|0
1674509400000|2023-01-23 21:30:00|93.05|90.25|92.57|89.77|93.05|90.25|92.57|89.77|0
1674509700000|2023-01-23 21:35:00|92.64|89.84|92.7|89.9|92.76|89.96|92.57|89.77|0
1674510000000|2023-01-23 21:40:00|92.76|89.96|92.51|89.71|92.76|89.96|92.44|89.64|0
1674510300000|2023-01-23 21:45:00|92.57|89.77|92.31|89.51|92.57|89.77|92.19|89.39|0
1674510600000|2023-01-23 21:50:00|92.28|89.48|92.5|89.7|92.5|89.7|92.25|89.45|0
1674510900000|2023-01-23 21:55:00|92.44|89.64|92.15|89.35|92.44|89.64|92.09|89.29|0
1674511200000|2023-01-23 22:00:00|92.08|89.28|92.11|89.31|92.15|89.35|92.05|89.25|0
1674511500000|2023-01-23 22:05:00|92.1|89.3|92.2|89.4|92.2|89.4|92.08|89.28|0
1674511800000|2023-01-23 22:10:00|92.24|89.44|92.23|89.43|92.28|89.48|92.15|89.35|0
1674512100000|2023-01-23 22:15:00|92.22|89.42|92.18|89.38|92.24|89.44|92.16|89.36|0
1674512400000|2023-01-23 22:20:00|92.2|89.4|92.2|89.4|92.23|89.43|92.18|89.38|0
1674512700000|2023-01-23 22:25:00|92.22|89.42|92.2|89.4|92.26|89.46|92.09|89.29|0
1674513000000|2023-01-23 22:30:00|92.21|89.41|92.2|89.4|92.31|89.51|92.08|89.28|0
1674513300000|2023-01-23 22:35:00|92.19|89.39|92.18|89.38|92.2|89.4|92.06|89.26|0
1674513600000|2023-01-23 22:40:00|92.12|89.32|92.16|89.36|92.18|89.38|92.12|89.32|0
1674513900000|2023-01-23 22:45:00|92.17|89.37|92.06|89.26|92.19|89.39|92.06|89.26|0
1674514200000|2023-01-23 22:50:00|92.13|89.33|92.22|89.42|92.22|89.42|92.1|89.3|0
1674514500000|2023-01-23 22:55:00|92.19|89.39|92.18|89.38|92.21|89.41|92.07|89.27|0
1674514800000|2023-01-23 23:00:00|92.13|89.33|92.44|89.64|92.47|89.67|92.09|89.29|0
1674515100000|2023-01-23 23:05:00|92.41|89.61|92.34|89.54|92.41|89.61|92.22|89.42|0
1674515400000|2023-01-23 23:10:00|92.47|89.67|92.47|89.67|92.59|89.79|92.47|89.67|0
1674515700000|2023-01-23 23:15:00|92.5|89.7|92.53|89.73|92.59|89.79|92.47|89.67|0
1674516000000|2023-01-23 23:20:00|92.56|89.76|92.94|90.14|92.94|90.14|92.56|89.76|0
1674516300000|2023-01-23 23:25:00|92.91|90.11|93.09|90.29|93.16|90.36|92.84|90.04|0
1674516600000|2023-01-23 23:30:00|93.16|90.36|93.41|90.61|93.44|90.64|93.09|90.29|0
1674516900000|2023-01-23 23:35:00|93.48|90.68|93.28|90.48|93.6|90.8|93.28|90.48|0
1674517200000|2023-01-23 23:40:00|93.22|90.42|93.34|90.54|93.34|90.54|93.22|90.42|0
1674517500000|2023-01-23 23:45:00|93.31|90.51|93.02|90.22|93.34|90.54|92.96|90.16|0
1674517800000|2023-01-23 23:50:00|92.99|90.19|92.89|90.09|93.02|90.22|92.83|90.03|0
1674518100000|2023-01-23 23:55:00|92.83|90.03|93.27|90.47|93.27|90.47|92.83|90.03|0
1674518400000|2023-01-24 00:00:00|93.34|90.54|92.95|90.15|93.34|90.54|92.83|90.03|0
1674518700000|2023-01-24 00:05:00|93.02|90.22|93.2|90.4|93.27|90.47|93.01|90.21|0
1674519000000|2023-01-24 00:10:00|93.17|90.37|93.14|90.34|93.17|90.37|92.88|90.08|0
1674519300000|2023-01-24 00:15:00|93.08|90.28|93.01|90.21|93.46|90.66|93.01|90.21|0
1674519600000|2023-01-24 00:20:00|93.07|90.27|93.07|90.27|93.26|90.46|92.88|90.08|0
1674519900000|2023-01-24 00:25:00|93.04|90.24|93|90.2|93.04|90.24|92.88|90.08|0
1674520200000|2023-01-24 00:30:00|92.94|90.14|92.88|90.08|93|90.2|92.81|90.01|0
1674520500000|2023-01-24 00:35:00|92.91|90.11|92.68|89.88|92.94|90.14|92.68|89.88|0
1674520800000|2023-01-24 00:40:00|92.75|89.95|92.87|90.07|92.91|90.11|92.75|89.95|0
1674521100000|2023-01-24 00:45:00|92.81|90.01|93|90.2|93.06|90.26|92.81|90.01|0
1674521400000|2023-01-24 00:50:00|92.97|90.17|92.87|90.07|93|90.2|92.8|90|0
1674521700000|2023-01-24 00:55:00|92.8|90|92.93|90.13|92.93|90.13|92.8|90|0
1674522000000|2023-01-24 01:00:00|92.86|90.06|93.24|90.44|93.24|90.44|92.8|90|0
1674522300000|2023-01-24 01:05:00|93.31|90.51|93.24|90.44|93.31|90.51|93.12|90.32|0
1674522600000|2023-01-24 01:10:00|93.18|90.38|92.99|90.19|93.24|90.44|92.99|90.19|0
1674522900000|2023-01-24 01:15:00|92.92|90.12|92.79|89.99|92.92|90.12|92.73|89.93|0
1674523200000|2023-01-24 01:20:00|92.83|90.03|92.92|90.12|92.92|90.12|92.79|89.99|0
1674523500000|2023-01-24 01:25:00|92.85|90.05|92.85|90.05|92.92|90.12|92.85|90.05|0
1674523800000|2023-01-24 01:30:00|92.82|90.02|92.41|89.61|92.85|90.05|92.22|89.42|0
1674524100000|2023-01-24 01:35:00|92.44|89.64|92.4|89.6|92.53|89.73|92.34|89.54|0
1674524400000|2023-01-24 01:40:00|92.44|89.64|92.09|89.29|92.44|89.64|92.09|89.29|0
1674524700000|2023-01-24 01:45:00|92.02|89.22|92.08|89.28|92.08|89.28|91.96|89.16|0
1674525000000|2023-01-24 01:50:00|92.05|89.25|92.08|89.28|92.15|89.35|92.02|89.22|0
1674525300000|2023-01-24 01:55:00|92.14|89.34|92.27|89.47|92.27|89.47|92.14|89.34|0
1674525600000|2023-01-24 02:00:00|92.3|89.5|92.2|89.4|92.33|89.53|92.14|89.34|0
1674525900000|2023-01-24 02:05:00|92.17|89.37|92.2|89.4|92.27|89.47|92.17|89.37|0
1674526200000|2023-01-24 02:10:00|92.26|89.46|92.2|89.4|92.33|89.53|92.2|89.4|0
1674526500000|2023-01-24 02:15:00|92.14|89.34|91.85|89.05|92.14|89.34|91.76|88.96|0
1674526800000|2023-01-24 02:20:00|91.88|89.08|91.88|89.08|91.88|89.08|91.63|88.83|0
1674527100000|2023-01-24 02:25:00|91.85|89.05|92|89.2|92.07|89.27|91.85|89.05|0
1674527400000|2023-01-24 02:30:00|91.94|89.14|92.13|89.33|92.13|89.33|91.88|89.08|0
1674527700000|2023-01-24 02:35:00|92.19|89.39|92.25|89.45|92.32|89.52|92.16|89.36|0
1674528000000|2023-01-24 02:40:00|92.22|89.42|92.31|89.51|92.38|89.58|92.12|89.32|0
1674528300000|2023-01-24 02:45:00|92.28|89.48|92.5|89.7|92.56|89.76|92.25|89.45|0
1674528600000|2023-01-24 02:50:00|92.47|89.67|92.43|89.63|92.5|89.7|92.37|89.57|0
1674528900000|2023-01-24 02:55:00|92.37|89.57|92.31|89.51|92.43|89.63|92.31|89.51|0
1674529200000|2023-01-24 03:00:00|92.37|89.57|92.3|89.5|92.37|89.57|92.3|89.5|0
1674529500000|2023-01-24 03:05:00|92.37|89.57|92.24|89.44|92.37|89.57|92.24|89.44|0
1674529800000|2023-01-24 03:10:00|92.3|89.5|92.43|89.63|92.43|89.63|92.24|89.44|0
1674530100000|2023-01-24 03:15:00|92.49|89.69|92.49|89.69|92.49|89.69|92.42|89.62|0
1674530400000|2023-01-24 03:20:00|92.52|89.72|92.48|89.68|92.55|89.75|92.42|89.62|0
1674530700000|2023-01-24 03:25:00|92.42|89.62|92.42|89.62|92.48|89.68|92.42|89.62|0
1674531000000|2023-01-24 03:30:00|92.36|89.56|92.42|89.62|92.48|89.68|92.35|89.55|0
1674531300000|2023-01-24 03:35:00|92.39|89.59|92.29|89.49|92.39|89.59|92.16|89.36|0
1674531600000|2023-01-24 03:40:00|92.32|89.52|92.41|89.61|92.48|89.68|92.29|89.49|0
1674531900000|2023-01-24 03:45:00|92.48|89.68|92.41|89.61|92.6|89.8|92.41|89.61|0
1674532200000|2023-01-24 03:50:00|92.38|89.58|92.47|89.67|92.47|89.67|92.35|89.55|0
1674532500000|2023-01-24 03:55:00|92.41|89.61|92.47|89.67|92.47|89.67|92.41|89.61|0
1674532800000|2023-01-24 04:00:00|92.53|89.73|92.59|89.79|92.59|89.79|92.41|89.61|0
1674533100000|2023-01-24 04:05:00|92.53|89.73|92.59|89.79|92.63|89.83|92.53|89.73|0
1674533400000|2023-01-24 04:10:00|92.66|89.86|92.53|89.73|92.66|89.86|92.53|89.73|0
1674533700000|2023-01-24 04:15:00|92.59|89.79|92.52|89.72|92.59|89.79|92.52|89.72|0
1674534000000|2023-01-24 04:20:00|92.49|89.69|92.46|89.66|92.49|89.69|92.46|89.66|0
1674534300000|2023-01-24 04:25:00|92.52|89.72|92.46|89.66|92.52|89.72|92.46|89.66|0
1674534600000|2023-01-24 04:30:00|92.39|89.59|92.52|89.72|92.52|89.72|92.33|89.53|0
1674534900000|2023-01-24 04:35:00|92.45|89.65|92.39|89.59|92.52|89.72|92.39|89.59|0
1674535200000|2023-01-24 04:40:00|92.45|89.65|92.45|89.65|92.45|89.65|92.39|89.59|0
1674535500000|2023-01-24 04:45:00|92.39|89.59|92.19|89.39|92.39|89.59|92.13|89.33|0
1674535800000|2023-01-24 04:50:00|92.13|89.33|92.13|89.33|92.19|89.39|92.07|89.27|0
1674536100000|2023-01-24 04:55:00|92.07|89.27|91.94|89.14|92.07|89.27|91.94|89.14|0
1674536400000|2023-01-24 05:00:00|91.97|89.17|91.87|89.07|91.97|89.17|91.75|88.95|0
1674536700000|2023-01-24 05:05:00|91.91|89.11|92.06|89.26|92.06|89.26|91.81|89.01|0
1674537000000|2023-01-24 05:10:00|92|89.2|91.87|89.07|92.06|89.26|91.87|89.07|0
1674537300000|2023-01-24 05:15:00|91.8|89|91.87|89.07|91.87|89.07|91.74|88.94|0
1674537600000|2023-01-24 05:20:00|91.93|89.13|92.49|89.69|93.53|90.73|91.46|88.66|0
1674537900000|2023-01-24 05:25:00|92.43|89.63|92.49|89.69|92.55|89.75|92.42|89.62|0
1674538200000|2023-01-24 05:30:00|92.42|89.62|92.36|89.56|92.42|89.62|92.23|89.43|0
1674538500000|2023-01-24 05:35:00|92.3|89.5|92.04|89.24|92.3|89.5|91.67|88.87|0
1674538800000|2023-01-24 05:40:00|91.98|89.18|91.91|89.11|92.04|89.24|91.85|89.05|0
1674539100000|2023-01-24 05:45:00|91.98|89.18|92.29|89.49|92.29|89.49|91.98|89.18|0
1674539400000|2023-01-24 05:50:00|92.23|89.43|92.54|89.74|92.6|89.8|92.16|89.36|0
1674539700000|2023-01-24 05:55:00|92.6|89.8|92.6|89.8|92.67|89.87|92.54|89.74|0
1674540000000|2023-01-24 06:00:00|92.66|89.86|92.85|90.05|92.85|90.05|92.41|89.61|0
1674540300000|2023-01-24 06:05:00|92.98|90.18|93.1|90.3|93.23|90.43|92.91|90.11|0
1674540600000|2023-01-24 06:10:00|93.17|90.37|92.91|90.11|93.36|90.56|92.91|90.11|0
1674540900000|2023-01-24 06:15:00|92.94|90.14|92.97|90.17|93.04|90.24|92.91|90.11|0
1674541200000|2023-01-24 06:20:00|92.91|90.11|92.84|90.04|92.94|90.14|92.78|89.98|0
1674541500000|2023-01-24 06:25:00|92.78|89.98|92.46|89.66|92.81|90.01|92.46|89.66|0
1674541800000|2023-01-24 06:30:00|92.52|89.72|92.65|89.85|92.65|89.85|92.46|89.66|0
1674542100000|2023-01-24 06:35:00|92.59|89.79|92.52|89.72|92.65|89.85|92.52|89.72|0
1674542400000|2023-01-24 06:40:00|92.49|89.69|92.33|89.53|92.52|89.72|92.27|89.47|0
1674542700000|2023-01-24 06:45:00|92.36|89.56|92.45|89.65|92.45|89.65|92.33|89.53|0
1674543000000|2023-01-24 06:50:00|92.52|89.72|92.51|89.71|92.52|89.72|92.39|89.59|0
1674543300000|2023-01-24 06:55:00|92.58|89.78|92.51|89.71|92.89|90.09|92.45|89.65|0
1674543600000|2023-01-24 07:00:00|92.57|89.77|92.83|90.03|92.95|90.15|92.51|89.71|0
1674543900000|2023-01-24 07:05:00|92.73|90.13|92.91|90.31|93.11|90.51|92.73|90.13|0
1674544200000|2023-01-24 07:10:00|92.98|90.38|93.04|90.44|93.23|90.63|92.79|90.19|0
1674544500000|2023-01-24 07:15:00|92.98|90.38|92.66|90.06|93.04|90.44|92.53|89.93|0
1674544800000|2023-01-24 07:20:00|92.59|89.99|92.21|89.61|92.59|89.99|92.15|89.55|0
1674545100000|2023-01-24 07:25:00|92.27|89.67|92.34|89.74|92.46|89.86|92.21|89.61|0
1674545400000|2023-01-24 07:30:00|92.27|89.67|92.65|90.05|92.78|90.18|92.27|89.67|0
1674545700000|2023-01-24 07:35:00|92.71|90.11|92.65|90.05|92.84|90.24|92.58|89.98|0
1674546000000|2023-01-24 07:40:00|92.71|90.11|92.96|90.36|93.03|90.43|92.71|90.11|0
1674546300000|2023-01-24 07:45:00|93.03|90.43|93.21|90.61|93.28|90.68|92.96|90.36|0
1674546600000|2023-01-24 07:50:00|93.15|90.55|93.47|90.87|93.72|91.12|93.15|90.55|0
1674546900000|2023-01-24 07:55:00|93.53|90.93|93.21|90.61|93.53|90.93|93.15|90.55|0
1674547200000|2023-01-24 08:00:00|93.18|90.58|92.48|89.88|93.18|90.58|92.32|89.72|0
1674547500000|2023-01-24 08:05:00|92.51|89.91|93.65|91.05|93.65|91.05|92.51|89.91|0
1674547800000|2023-01-24 08:10:00|93.62|91.02|93.59|90.99|93.65|91.05|93.08|90.48|0
1674548100000|2023-01-24 08:15:00|93.49|90.89|93.27|90.67|93.59|90.99|93.01|90.41|0
1674548400000|2023-01-24 08:20:00|93.33|90.73|93.14|90.54|93.52|90.92|93.07|90.47|0
1674548700000|2023-01-24 08:25:00|93.07|90.47|93.32|90.72|93.52|90.92|92.98|90.38|0
1674549000000|2023-01-24 08:30:00|93.2|90.6|93.51|90.91|93.96|91.36|93.2|90.6|0
1674549300000|2023-01-24 08:35:00|93.48|90.88|93.32|90.72|94.02|91.42|93.32|90.72|0
1674549600000|2023-01-24 08:40:00|93.26|90.66|93.38|90.78|93.38|90.78|93|90.4|0
1674549900000|2023-01-24 08:45:00|93.32|90.72|93.51|90.91|93.76|91.16|93.1|90.5|0
1674550200000|2023-01-24 08:50:00|93.44|90.84|93.57|90.97|93.63|91.03|93.12|90.52|0
1674550500000|2023-01-24 08:55:00|93.6|91|93.44|90.84|93.7|91.1|93.19|90.59|0
1674550800000|2023-01-24 09:00:00|93.38|90.78|93.82|91.22|94.14|91.54|93.38|90.78|0
1674551100000|2023-01-24 09:05:00|93.88|91.28|93.75|91.15|93.88|91.28|93.15|90.55|0
1674551400000|2023-01-24 09:10:00|93.82|91.22|92.92|90.32|93.82|91.22|92.92|90.32|0
1674551700000|2023-01-24 09:15:00|92.99|90.39|93.24|90.64|93.37|90.77|92.92|90.32|0
1674552000000|2023-01-24 09:20:00|93.18|90.58|93.62|91.02|93.68|91.08|93.05|90.45|0
1674552300000|2023-01-24 09:25:00|93.75|91.15|93.62|91.02|93.94|91.34|93.36|90.76|0
1674552600000|2023-01-24 09:30:00|93.55|90.95|93.94|91.34|94|91.4|93.42|90.82|0
1674552900000|2023-01-24 09:35:00|93.97|91.37|93.81|91.21|94.06|91.46|93.61|91.01|0
1674553200000|2023-01-24 09:40:00|93.84|91.24|94.51|91.91|94.57|91.97|93.84|91.24|0
1674553500000|2023-01-24 09:45:00|94.54|91.94|94.25|91.65|94.54|91.94|94.19|91.59|0
1674553800000|2023-01-24 09:50:00|94.28|91.68|94.18|91.58|94.31|91.71|93.86|91.26|0
1674554100000|2023-01-24 09:55:00|94.25|91.65|94.18|91.58|94.34|91.74|94.05|91.45|0
1674554400000|2023-01-24 10:00:00|94.12|91.52|94.02|91.42|94.18|91.58|93.92|91.32|0
1674554700000|2023-01-24 10:05:00|93.99|91.39|94.5|91.9|94.5|91.9|93.99|91.39|0
1674555000000|2023-01-24 10:10:00|94.53|91.93|94.5|91.9|94.69|92.09|94.37|91.77|0
1674555300000|2023-01-24 10:15:00|94.56|91.96|95.01|92.41|95.08|92.48|94.47|91.87|0
1674555600000|2023-01-24 10:20:00|94.98|92.38|94.75|92.15|95.14|92.54|94.72|92.12|0
1674555900000|2023-01-24 10:25:00|94.69|92.09|94.88|92.28|95.01|92.41|94.68|92.08|0
1674556200000|2023-01-24 10:30:00|94.81|92.21|95|92.4|95.39|92.79|94.75|92.15|0
1674556500000|2023-01-24 10:35:00|94.97|92.37|94.55|91.95|95|92.4|94.55|91.95|0
1674556800000|2023-01-24 10:40:00|94.61|92.01|94.93|92.33|94.93|92.33|94.36|91.76|0
1674557100000|2023-01-24 10:45:00|95|92.4|94.42|91.82|95.13|92.53|94.42|91.82|0
1674557400000|2023-01-24 10:50:00|94.35|91.75|94.29|91.69|94.48|91.88|94.22|91.62|0
1674557700000|2023-01-24 10:55:00|94.35|91.75|94.15|91.55|94.51|91.91|94.15|91.55|0
1674558000000|2023-01-24 11:00:00|94.22|91.62|94.73|92.13|94.86|92.26|94.22|91.62|0
1674558300000|2023-01-24 11:05:00|94.8|92.2|95.38|92.78|95.57|92.97|94.8|92.2|0
1674558600000|2023-01-24 11:10:00|95.31|92.71|95.51|92.91|95.64|93.04|95.12|92.52|0
1674558900000|2023-01-24 11:15:00|95.5|92.9|95.7|93.1|95.7|93.1|95.31|92.71|0
1674559200000|2023-01-24 11:20:00|95.76|93.16|95.44|92.84|95.76|93.16|95.37|92.77|0
1674559500000|2023-01-24 11:25:00|95.5|92.9|95.56|92.96|95.56|92.96|95.3|92.7|0
1674559800000|2023-01-24 11:30:00|95.6|93|95.3|92.7|95.82|93.22|95.3|92.7|0
1674560100000|2023-01-24 11:35:00|95.37|92.77|94.98|92.38|95.43|92.83|94.91|92.31|0
1674560400000|2023-01-24 11:40:00|94.91|92.31|94.78|92.18|95.17|92.57|94.72|92.12|0
1674560700000|2023-01-24 11:45:00|94.84|92.24|94.45|91.85|94.91|92.31|94.45|91.85|0
1674561000000|2023-01-24 11:50:00|94.52|91.92|94.77|92.17|94.84|92.24|94.39|91.79|0
1674561300000|2023-01-24 11:55:00|94.84|92.24|94.97|92.37|94.97|92.37|94.71|92.11|0
1674561600000|2023-01-24 12:00:00|94.9|92.3|95.61|93.01|95.61|93.01|94.9|92.3|0
1674561900000|2023-01-24 12:05:00|95.48|92.88|95.48|92.88|95.58|92.98|95.09|92.49|0
1674562200000|2023-01-24 12:10:00|95.42|92.82|95.41|92.81|95.87|93.27|95.35|92.75|0
1674562500000|2023-01-24 12:15:00|95.48|92.88|95.35|92.75|95.54|92.94|95.12|92.52|0
1674562800000|2023-01-24 12:20:00|95.22|92.62|95.28|92.68|95.38|92.78|95.02|92.42|0
1674563100000|2023-01-24 12:25:00|95.34|92.74|95.02|92.42|95.41|92.81|94.95|92.35|0
1674563400000|2023-01-24 12:30:00|95.08|92.48|95.47|92.87|95.47|92.87|95.05|92.45|0
1674563700000|2023-01-24 12:35:00|95.53|92.93|95.53|92.93|95.92|93.32|95.34|92.74|0
1674564000000|2023-01-24 12:40:00|95.47|92.87|94.95|92.35|95.47|92.87|94.75|92.15|0
1674564300000|2023-01-24 12:45:00|94.88|92.28|94.94|92.34|95.24|92.64|94.82|92.22|0
1674564600000|2023-01-24 12:50:00|94.88|92.28|95.01|92.41|95.01|92.41|94.69|92.09|0
1674564900000|2023-01-24 12:55:00|95.07|92.47|95.13|92.53|95.27|92.67|95.07|92.47|0
1674565200000|2023-01-24 13:00:00|95.07|92.47|95.13|92.53|95.52|92.92|94.94|92.34|0
1674565500000|2023-01-24 13:05:00|95.1|92.5|94.94|92.34|95.39|92.79|94.87|92.27|0
1674565800000|2023-01-24 13:10:00|94.97|92.37|95.19|92.59|95.19|92.59|94.93|92.33|0
1674566100000|2023-01-24 13:15:00|95.13|92.53|95.52|92.92|95.71|93.11|95.06|92.46|0
1674566400000|2023-01-24 13:20:00|95.48|92.88|95.25|92.65|95.9|93.3|95.25|92.65|0
1674566700000|2023-01-24 13:25:00|95.32|92.72|95.19|92.59|95.58|92.98|95.06|92.46|0
1674567000000|2023-01-24 13:30:00|95.06|92.46|95.77|93.17|95.83|93.23|94.8|92.2|0
1674567300000|2023-01-24 13:35:00|95.8|93.2|96.88|94.28|96.88|94.28|95.77|93.17|0
1674567600000|2023-01-24 13:40:00|96.81|94.21|97.93|95.33|98.33|95.73|96.75|94.15|0
1674567900000|2023-01-24 13:45:00|97.87|95.27|97.4|94.8|98.07|95.47|97.07|94.47|0
1674568200000|2023-01-24 13:50:00|97.47|94.87|97.6|95|98.49|95.89|96.49|93.89|0
1674568500000|2023-01-24 13:55:00|97.67|95.07|97.2|94.6|97.8|95.2|97.07|94.47|0
1674568800000|2023-01-24 14:00:00|97.27|94.67|97.53|94.93|97.67|95.07|96.94|94.34|0
1674569100000|2023-01-24 14:05:00|97.47|94.87|97.27|94.67|97.47|94.87|96.87|94.27|0
1674569400000|2023-01-24 14:10:00|97.33|94.73|96.59|93.99|97.93|95.33|96.45|93.85|0
1674569700000|2023-01-24 14:15:00|96.52|93.92|96.58|93.98|96.78|94.18|96.45|93.85|0
1674570000000|2023-01-24 14:20:00|96.65|94.05|96.38|93.78|96.78|94.18|95.99|93.39|0
1674570300000|2023-01-24 14:25:00|96.32|93.72|96.12|93.52|96.84|94.24|95.79|93.19|0
1674570600000|2023-01-24 14:30:00|96.05|93.45|96.97|94.37|97.64|95.04|95.66|93.06|0
1674570900000|2023-01-24 14:35:00|96.84|94.24|97.7|95.1|98.37|95.77|96.71|94.11|0
1674571200000|2023-01-24 14:40:00|98|95.4|95.93|93.33|98.43|95.83|95.83|93.23|0
1674571500000|2023-01-24 14:45:00|97.38|94.78|93.98|91.38|97.38|94.78|93.34|90.74|0
1674571800000|2023-01-24 14:50:00|93.92|91.32|92.31|89.71|94.63|92.03|92.25|89.65|0
1674572100000|2023-01-24 14:55:00|92.12|89.52|96.66|94.06|96.99|94.39|92.12|89.52|0
1674572400000|2023-01-24 15:00:00|96.73|94.13|96.92|94.32|97.33|94.73|95.87|93.27|0
1674572700000|2023-01-24 15:05:00|96.86|94.26|96.59|93.99|98.66|96.06|96.26|93.66|0
1674573000000|2023-01-24 15:10:00|96.46|93.86|94.36|91.76|96.99|94.39|94.23|91.63|0
1674573300000|2023-01-24 15:15:00|94.17|91.57|95.8|93.2|95.93|93.33|92.62|90.02|0
1674573600000|2023-01-24 15:20:00|95.73|93.13|95.79|93.19|96.39|93.79|94.65|92.05|0
1674573900000|2023-01-24 15:25:00|95.92|93.32|93.53|90.93|95.92|93.32|93.34|90.74|0
1674574200000|2023-01-24 15:30:00|93.47|90.87|93.34|90.74|94.51|91.91|92.82|90.22|0
1674574500000|2023-01-24 15:35:00|93.47|90.87|94.5|91.9|95.49|92.89|93.47|90.87|0
1674574800000|2023-01-24 15:40:00|94.63|92.03|92.56|89.96|94.96|92.36|92.24|89.64|0
1674575100000|2023-01-24 15:45:00|92.62|90.02|91.98|89.38|93.01|90.41|91.79|89.19|0
1674575400000|2023-01-24 15:50:00|92.08|89.48|90.56|87.96|92.17|89.57|90.5|87.9|0
1674575700000|2023-01-24 15:55:00|90.62|88.02|89.87|87.27|90.75|88.15|89.24|86.64|0
1674576000000|2023-01-24 16:00:00|89.8|87.2|89.61|87.01|90.43|87.83|89.43|86.83|0
1674576300000|2023-01-24 16:05:00|89.68|87.08|90.3|87.7|90.62|88.02|89.61|87.01|0
1674576600000|2023-01-24 16:10:00|90.24|87.64|92.34|89.74|92.85|90.25|89.86|87.26|0
1674576900000|2023-01-24 16:15:00|92.27|89.67|92.78|90.18|93.29|90.69|92.08|89.48|0
1674577200000|2023-01-24 16:20:00|92.84|90.24|91.76|89.16|93.16|90.56|91.51|88.91|0
1674577500000|2023-01-24 16:25:00|91.82|89.22|90.94|88.34|92.14|89.54|90.81|88.21|0
1674577800000|2023-01-24 16:30:00|90.81|88.21|92.52|89.92|92.71|90.11|90.81|88.21|0
1674578100000|2023-01-24 16:35:00|92.58|89.98|92.2|89.6|92.71|90.11|92.07|89.47|0
1674578400000|2023-01-24 16:40:00|92.01|89.41|92.51|89.91|92.96|90.36|91.75|89.15|0
1674578700000|2023-01-24 16:45:00|92.45|89.85|92.13|89.53|92.77|90.17|91.94|89.34|0
1674579000000|2023-01-24 16:50:00|92.19|89.59|92.38|89.78|92.64|90.04|91.56|88.96|0
1674579300000|2023-01-24 16:55:00|92.32|89.72|92.44|89.84|92.89|90.29|92.03|89.43|0
1674579600000|2023-01-24 17:00:00|92.57|89.97|93.4|90.8|94.57|91.97|92.51|89.91|0
1674579900000|2023-01-24 17:05:00|93.27|90.67|92.06|89.46|93.27|90.67|92|89.4|0
1674580200000|2023-01-24 17:10:00|92.19|89.59|91.49|88.89|92.25|89.65|91.49|88.89|0
1674580500000|2023-01-24 17:15:00|91.55|88.95|91.36|88.76|91.93|89.33|91.23|88.63|0
1674580800000|2023-01-24 17:20:00|91.42|88.82|91.73|89.13|92.18|89.58|91.42|88.82|0
1674581100000|2023-01-24 17:25:00|91.67|89.07|91.8|89.2|92.43|89.83|91.61|89.01|0
1674581400000|2023-01-24 17:30:00|91.86|89.26|92.4|89.8|92.49|89.89|91.79|89.19|0
1674581700000|2023-01-24 17:35:00|92.43|89.83|92.36|89.76|92.75|90.15|91.73|89.13|0
1674582000000|2023-01-24 17:40:00|92.43|89.83|92.94|90.34|93.19|90.59|92.36|89.76|0
1674582300000|2023-01-24 17:45:00|93|90.4|92.68|90.08|93.19|90.59|92.42|89.82|0
1674582600000|2023-01-24 17:50:00|92.61|90.01|92.74|90.14|93.12|90.52|92.29|89.69|0
1674582900000|2023-01-24 17:55:00|92.68|90.08|92.55|89.95|92.87|90.27|92.17|89.57|0
1674583200000|2023-01-24 18:00:00|92.61|90.01|93.7|91.1|93.96|91.36|91.72|89.12|0
1674583500000|2023-01-24 18:05:00|93.57|90.97|92.73|90.13|93.83|91.23|92.48|89.88|0
1674583800000|2023-01-24 18:10:00|92.61|90.01|90.75|88.15|92.67|90.07|90.49|87.89|0
1674584100000|2023-01-24 18:15:00|90.81|88.21|90.24|87.64|90.87|88.27|89.86|87.26|0
1674584400000|2023-01-24 18:20:00|90.3|87.7|90.49|87.89|91.06|88.46|90.11|87.51|0
1674584700000|2023-01-24 18:25:00|90.55|87.95|90.11|87.51|91.18|88.58|90.11|87.51|0
1674585000000|2023-01-24 18:30:00|90.17|87.57|89.98|87.38|90.49|87.89|89.92|87.32|0
1674585300000|2023-01-24 18:35:00|90.04|87.44|89.79|87.19|90.36|87.76|89.79|87.19|0
1674585600000|2023-01-24 18:40:00|89.85|87.25|89.04|86.44|90.04|87.44|88.73|86.13|0
1674585900000|2023-01-24 18:45:00|88.98|86.38|88.91|86.31|89.1|86.5|88.42|85.82|0
1674586200000|2023-01-24 18:50:00|89.04|86.44|89.1|86.5|89.35|86.75|88.85|86.25|0
1674586500000|2023-01-24 18:55:00|89.04|86.44|89.34|86.74|89.47|86.87|88.72|86.12|0
1674586800000|2023-01-24 19:00:00|89.28|86.68|91.14|88.54|91.36|88.76|89.22|86.62|0
1674587100000|2023-01-24 19:05:00|91.1|88.5|90.98|88.38|91.42|88.82|90.47|87.87|0
1674587400000|2023-01-24 19:10:00|90.91|88.31|90.57|87.97|91.1|88.5|90|87.4|0
1674587700000|2023-01-24 19:15:00|90.5|87.9|90.37|87.77|90.69|88.09|89.81|87.21|0
1674588000000|2023-01-24 19:20:00|90.25|87.65|90.18|87.58|90.56|87.96|89.87|87.27|0
1674588300000|2023-01-24 19:25:00|90.25|87.65|89.8|87.2|90.31|87.71|89.55|86.95|0
1674588600000|2023-01-24 19:30:00|89.74|87.14|89.36|86.76|89.8|87.2|88.93|86.33|0
1674588900000|2023-01-24 19:35:00|89.43|86.83|89.24|86.64|89.49|86.89|88.93|86.33|0
1674589200000|2023-01-24 19:40:00|89.36|86.76|89.17|86.57|89.49|86.89|88.98|86.38|0
1674589500000|2023-01-24 19:45:00|89.11|86.51|89.36|86.76|89.42|86.82|88.61|86.01|0
1674589800000|2023-01-24 19:50:00|89.42|86.82|88.73|86.13|89.61|87.01|88.73|86.13|0
1674590100000|2023-01-24 19:55:00|88.79|86.19|88.6|86|88.86|86.26|88.29|85.69|0
1674590400000|2023-01-24 20:00:00|88.54|85.94|88.66|86.06|89.04|86.44|88.11|85.51|0
1674590700000|2023-01-24 20:05:00|88.6|86|89.29|86.69|89.41|86.81|88.6|86|0
1674591000000|2023-01-24 20:10:00|89.35|86.75|89.6|87|89.72|87.12|88.79|86.19|0
1674591300000|2023-01-24 20:15:00|89.53|86.93|89.47|86.87|89.91|87.31|89.34|86.74|0
1674591600000|2023-01-24 20:20:00|89.53|86.93|89.4|86.8|89.84|87.24|89.22|86.62|0
1674591900000|2023-01-24 20:25:00|89.47|86.87|89.4|86.8|89.97|87.37|89.03|86.43|0
1674592200000|2023-01-24 20:30:00|89.34|86.74|90.85|88.25|90.91|88.31|89.21|86.61|0
1674592500000|2023-01-24 20:35:00|90.91|88.31|91.1|88.5|91.29|88.69|90.66|88.06|0
1674592800000|2023-01-24 20:40:00|91.29|88.69|91.93|89.33|92.57|89.97|91.16|88.56|0
1674593100000|2023-01-24 20:45:00|91.99|89.39|91.93|89.33|92.57|89.97|91.67|89.07|0
1674593400000|2023-01-24 20:50:00|91.8|89.2|90.08|87.48|91.8|89.2|90.08|87.48|0
1674593700000|2023-01-24 20:55:00|89.96|87.36|90.08|87.48|90.08|87.48|89.14|86.54|0
1674594000000|2023-01-24 21:00:00|90.14|87.54|87.04|84.44|90.9|88.3|86.49|83.89|0
1674594300000|2023-01-24 21:05:00|87.22|84.62|87.19|84.59|88.89|86.29|86.85|84.25|0
1674594600000|2023-01-24 21:10:00|87.5|84.9|88.23|85.63|88.48|85.88|86.7|84.1|0
1674594900000|2023-01-24 21:15:00|88.27|85.47|87.59|84.79|88.27|85.47|87.53|84.73|0
1674595200000|2023-01-24 21:20:00|87.65|84.85|88.18|85.38|88.33|85.53|87.41|84.61|0
1674595500000|2023-01-24 21:25:00|88.21|85.41|88.14|85.34|88.39|85.59|87.87|85.07|0
1674595800000|2023-01-24 21:30:00|88.08|85.28|87.77|84.97|88.08|85.28|87.77|84.97|0
1674596100000|2023-01-24 21:35:00|87.74|84.94|87.71|84.91|87.83|85.03|87.34|84.54|0
1674596400000|2023-01-24 21:40:00|87.77|84.97|87.52|84.72|87.95|85.15|87.52|84.72|0
1674596700000|2023-01-24 21:45:00|87.64|84.84|88.26|85.46|88.35|85.55|87.64|84.84|0
1674597000000|2023-01-24 21:50:00|88.19|85.39|88.19|85.39|88.44|85.64|88.13|85.33|0
1674597300000|2023-01-24 21:55:00|88.25|85.45|88.41|85.61|88.5|85.7|88.25|85.45|0
1674597600000|2023-01-24 22:00:00|88.33|85.53|88.38|85.58|88.39|85.59|88.28|85.48|0
1674597900000|2023-01-24 22:05:00|88.36|85.56|88.4|85.6|88.43|85.63|88.28|85.48|0
1674598200000|2023-01-24 22:10:00|88.39|85.59|88.35|85.55|88.55|85.75|88.23|85.43|0
1674598500000|2023-01-24 22:15:00|88.34|85.54|88.32|85.52|88.34|85.54|88.23|85.43|0
1674598800000|2023-01-24 22:20:00|88.27|85.47|88.33|85.53|88.33|85.53|88.23|85.43|0
1674599100000|2023-01-24 22:25:00|88.34|85.54|88.31|85.51|88.34|85.54|88.28|85.48|0
1674599400000|2023-01-24 22:30:00|88.28|85.48|88.43|85.63|88.46|85.66|88.28|85.48|0
1674599700000|2023-01-24 22:35:00|88.44|85.64|88.32|85.52|88.46|85.66|88.27|85.47|0
1674600000000|2023-01-24 22:40:00|88.31|85.51|88.33|85.53|88.35|85.55|88.31|85.51|0
1674600300000|2023-01-24 22:45:00|88.32|85.52|88.61|85.81|88.66|85.86|88.32|85.52|0
1674600600000|2023-01-24 22:50:00|88.68|85.88|88.72|85.92|88.92|86.12|88.59|85.79|0
1674600900000|2023-01-24 22:55:00|88.77|85.97|88.62|85.82|88.77|85.97|88.25|85.45|0
1674601200000|2023-01-24 23:00:00|88.14|85.34|88.97|86.17|89.16|86.36|88.1|85.3|0
1674601500000|2023-01-24 23:05:00|88.94|86.14|90.35|87.55|90.35|87.55|88.88|86.08|0
1674601800000|2023-01-24 23:10:00|90.28|87.48|90.28|87.48|90.41|87.61|89.78|86.98|0
1674602100000|2023-01-24 23:15:00|90.22|87.42|91.17|88.37|91.23|88.43|89.97|87.17|0
1674602400000|2023-01-24 23:20:00|91.1|88.3|92.38|89.58|92.38|89.58|90.91|88.11|0
1674602700000|2023-01-24 23:25:00|92.44|89.64|93.15|90.35|93.47|90.67|92.12|89.32|0
1674603000000|2023-01-24 23:30:00|93.28|90.48|93.54|90.74|94.38|91.58|93.15|90.35|0
1674603300000|2023-01-24 23:35:00|93.47|90.67|93.21|90.41|93.73|90.93|93.08|90.28|0
1674603600000|2023-01-24 23:40:00|93.24|90.44|93.6|90.8|93.79|90.99|93.08|90.28|0
1674603900000|2023-01-24 23:45:00|93.53|90.73|93.95|91.15|94.51|91.71|93.31|90.51|0
1674604200000|2023-01-24 23:50:00|93.99|91.19|93.92|91.12|94.44|91.64|93.53|90.73|0
1674604500000|2023-01-24 23:55:00|93.85|91.05|93.66|90.86|93.92|91.12|93.53|90.73|0
1674604800000|2023-01-25 00:00:00|93.53|90.73|93.13|90.33|93.79|90.99|93.13|90.33|0
1674605100000|2023-01-25 00:05:00|93.2|90.4|93.26|90.46|93.39|90.59|93.13|90.33|0
1674605400000|2023-01-25 00:10:00|93.23|90.43|93.2|90.4|93.33|90.53|93.07|90.27|0
1674605700000|2023-01-25 00:15:00|93.13|90.33|93.19|90.39|93.32|90.52|93.1|90.3|0
1674606000000|2023-01-25 00:20:00|93.26|90.46|93.32|90.52|93.52|90.72|93.19|90.39|0
1674606300000|2023-01-25 00:25:00|93.26|90.46|93.45|90.65|93.51|90.71|93.26|90.46|0
1674606600000|2023-01-25 00:30:00|93.77|90.97|93.93|91.13|94.16|91.36|93.77|90.97|0
1674606900000|2023-01-25 00:35:00|93.9|91.1|94.22|91.42|94.23|91.43|93.9|91.1|0
1674607200000|2023-01-25 00:40:00|94.29|91.49|94.75|91.95|94.75|91.95|94.22|91.42|0
1674607500000|2023-01-25 00:45:00|94.68|91.88|95.14|92.34|95.14|92.34|94.68|91.88|0
1674607800000|2023-01-25 00:50:00|95.2|92.4|95.07|92.27|95.34|92.54|94.94|92.14|0
1674608100000|2023-01-25 00:55:00|95.04|92.24|94.41|91.61|95.07|92.27|94.22|91.42|0
1674608400000|2023-01-25 01:00:00|94.48|91.68|94.34|91.54|94.54|91.74|94.18|91.38|0
1674608700000|2023-01-25 01:05:00|94.41|91.61|94.41|91.61|94.61|91.81|94.34|91.54|0
1674609000000|2023-01-25 01:10:00|94.47|91.67|94.73|91.93|94.8|92|94.44|91.64|0
1674609300000|2023-01-25 01:15:00|94.8|92|94.53|91.73|94.8|92|94.47|91.67|0
1674609600000|2023-01-25 01:20:00|94.47|91.67|94.34|91.54|94.47|91.67|94.27|91.47|0
1674609900000|2023-01-25 01:25:00|94.4|91.6|94.79|91.99|95.25|92.45|94.4|91.6|0
1674610200000|2023-01-25 01:30:00|94.73|91.93|95.25|92.45|95.38|92.58|94.73|91.93|0
1674610500000|2023-01-25 01:35:00|95.32|92.52|95.15|92.35|95.51|92.71|95.12|92.32|0
1674610800000|2023-01-25 01:40:00|95.18|92.38|94.79|91.99|95.18|92.38|94.59|91.79|0
1674611100000|2023-01-25 01:45:00|94.75|91.95|95.05|92.25|95.11|92.31|94.72|91.92|0
1674611400000|2023-01-25 01:50:00|94.98|92.18|95.04|92.24|95.11|92.31|94.98|92.18|0
1674611700000|2023-01-25 01:55:00|95.08|92.28|95.17|92.37|95.57|92.77|95.08|92.28|0
1674612000000|2023-01-25 02:00:00|95.21|92.41|94.78|91.98|95.24|92.44|94.71|91.91|0
1674612300000|2023-01-25 02:05:00|94.84|92.04|94.29|91.49|95.04|92.24|94.25|91.45|0
1674612600000|2023-01-25 02:10:00|94.32|91.52|94.51|91.71|94.58|91.78|94.22|91.42|0
1674612900000|2023-01-25 02:15:00|94.58|91.78|94.44|91.64|94.71|91.91|94.38|91.58|0
1674613200000|2023-01-25 02:20:00|94.51|91.71|94.44|91.64|94.64|91.84|94.44|91.64|0
1674613500000|2023-01-25 02:25:00|94.51|91.71|94.31|91.51|94.57|91.77|94.31|91.51|0
1674613800000|2023-01-25 02:30:00|94.37|91.57|94.37|91.57|94.37|91.57|94.24|91.44|0
1674614100000|2023-01-25 02:35:00|94.31|91.51|93.78|90.98|94.37|91.57|93.78|90.98|0
1674614400000|2023-01-25 02:40:00|93.75|90.95|93.78|90.98|93.91|91.11|93.71|90.91|0
1674614700000|2023-01-25 02:45:00|93.71|90.91|93.84|91.04|93.91|91.11|93.71|90.91|0
1674615000000|2023-01-25 02:50:00|93.91|91.11|93.97|91.17|93.97|91.17|93.78|90.98|0
1674615300000|2023-01-25 02:55:00|94|91.2|94.29|91.49|94.43|91.63|93.97|91.17|0
1674615600000|2023-01-25 03:00:00|94.23|91.43|94.23|91.43|94.33|91.53|94.23|91.43|0
1674615900000|2023-01-25 03:05:00|94.29|91.49|94.62|91.82|94.75|91.95|94.16|91.36|0
1674616200000|2023-01-25 03:10:00|94.55|91.75|94.35|91.55|94.62|91.82|94.35|91.55|0
1674616500000|2023-01-25 03:15:00|94.42|91.62|93.96|91.16|94.42|91.62|93.96|91.16|0
1674616800000|2023-01-25 03:20:00|94.02|91.22|93.7|90.9|94.02|91.22|93.7|90.9|0
1674617100000|2023-01-25 03:25:00|93.63|90.83|93.56|90.76|93.7|90.9|93.5|90.7|0
1674617400000|2023-01-25 03:30:00|93.63|90.83|93.43|90.63|93.73|90.93|93.24|90.44|0
1674617700000|2023-01-25 03:35:00|93.37|90.57|93.63|90.83|93.63|90.83|93.3|90.5|0
1674618000000|2023-01-25 03:40:00|93.56|90.76|93.43|90.63|93.56|90.76|93.36|90.56|0
1674618300000|2023-01-25 03:45:00|93.36|90.56|93.75|90.95|93.82|91.02|93.36|90.56|0
1674618600000|2023-01-25 03:50:00|93.82|91.02|93.62|90.82|93.82|91.02|93.62|90.82|0
1674618900000|2023-01-25 03:55:00|93.65|90.85|93.62|90.82|93.68|90.88|93.49|90.69|0
1674619200000|2023-01-25 04:00:00|93.59|90.79|93.42|90.62|93.59|90.79|93.29|90.49|0
1674619500000|2023-01-25 04:05:00|93.35|90.55|93.48|90.68|93.55|90.75|93.29|90.49|0
1674619800000|2023-01-25 04:10:00|93.52|90.72|93.61|90.81|93.61|90.81|93.48|90.68|0
1674620100000|2023-01-25 04:15:00|93.68|90.88|93.87|91.07|93.93|91.13|93.61|90.81|0
1674620400000|2023-01-25 04:20:00|93.93|91.13|93.87|91.07|94|91.2|93.87|91.07|0
1674620700000|2023-01-25 04:25:00|93.8|91|93.73|90.93|93.8|91|93.6|90.8|0
1674621000000|2023-01-25 04:30:00|93.77|90.97|93.8|91|93.93|91.13|93.77|90.97|0
1674621300000|2023-01-25 04:35:00|93.86|91.06|93.86|91.06|93.93|91.13|93.8|91|0
1674621600000|2023-01-25 04:40:00|93.79|90.99|94.12|91.32|94.12|91.32|93.79|90.99|0
1674621900000|2023-01-25 04:45:00|94.05|91.25|93.99|91.19|94.05|91.25|93.92|91.12|0
1674622200000|2023-01-25 04:50:00|93.95|91.15|94.08|91.28|94.25|91.45|93.92|91.12|0
1674622500000|2023-01-25 04:55:00|94.05|91.25|94.31|91.51|94.44|91.64|94.05|91.25|0
1674622800000|2023-01-25 05:00:00|94.37|91.57|94.37|91.57|94.5|91.7|94.31|91.51|0
1674623100000|2023-01-25 05:05:00|94.44|91.64|94.3|91.5|94.44|91.64|94.3|91.5|0
1674623400000|2023-01-25 05:10:00|94.37|91.57|94.34|91.54|94.43|91.63|94.3|91.5|0
1674623700000|2023-01-25 05:15:00|94.3|91.5|94.23|91.43|94.3|91.5|94.17|91.37|0
1674624000000|2023-01-25 05:20:00|94.17|91.37|94.17|91.37|94.17|91.37|93.97|91.17|0
1674624300000|2023-01-25 05:25:00|94.1|91.3|94.16|91.36|94.23|91.43|94.03|91.23|0
1674624600000|2023-01-25 05:30:00|94.13|91.33|94.42|91.62|94.49|91.69|94.1|91.3|0
1674624900000|2023-01-25 05:35:00|94.49|91.69|94.42|91.62|94.55|91.75|94.29|91.49|0
1674625200000|2023-01-25 05:40:00|94.39|91.59|94.55|91.75|94.62|91.82|94.36|91.56|0
1674625500000|2023-01-25 05:45:00|94.52|91.72|94.42|91.62|94.55|91.75|94.35|91.55|0
1674625800000|2023-01-25 05:50:00|94.35|91.55|94.28|91.48|94.42|91.62|94.28|91.48|0
1674626100000|2023-01-25 05:55:00|94.35|91.55|94.22|91.42|94.35|91.55|94.15|91.35|0
1674626400000|2023-01-25 06:00:00|94.15|91.35|94.15|91.35|94.28|91.48|94.05|91.25|0
1674626700000|2023-01-25 06:05:00|94.12|91.32|94.21|91.41|94.28|91.48|94.08|91.28|0
1674627000000|2023-01-25 06:10:00|94.15|91.35|94.21|91.41|94.28|91.48|94.15|91.35|0
1674627300000|2023-01-25 06:15:00|94.24|91.44|94.21|91.41|94.28|91.48|94.08|91.28|0
1674627600000|2023-01-25 06:20:00|94.14|91.34|93.75|90.95|94.27|91.47|93.75|90.95|0
1674627900000|2023-01-25 06:25:00|93.68|90.88|93.85|91.05|93.88|91.08|93.68|90.88|0
1674628200000|2023-01-25 06:30:00|93.81|91.01|93.42|90.62|93.88|91.08|93.35|90.55|0
1674628500000|2023-01-25 06:35:00|93.48|90.68|93.42|90.62|93.55|90.75|93.22|90.42|0
1674628800000|2023-01-25 06:40:00|93.35|90.55|93.03|90.23|93.42|90.62|93.03|90.23|0
1674629100000|2023-01-25 06:45:00|93.06|90.26|93.41|90.61|93.41|90.61|93.06|90.26|0
1674629400000|2023-01-25 06:50:00|93.35|90.55|93.48|90.68|93.48|90.68|93.22|90.42|0
1674629700000|2023-01-25 06:55:00|93.41|90.61|93.41|90.61|93.41|90.61|93.22|90.42|0
1674630000000|2023-01-25 07:00:00|93.47|90.67|93.6|90.8|93.8|91|93.34|90.54|0
1674630300000|2023-01-25 07:05:00|93.47|90.87|93.43|90.83|93.57|90.97|93.3|90.7|0
1674630600000|2023-01-25 07:10:00|93.5|90.9|93.43|90.83|93.56|90.96|93.27|90.67|0
1674630900000|2023-01-25 07:15:00|93.37|90.77|92.72|90.12|93.43|90.83|92.72|90.12|0
1674631200000|2023-01-25 07:20:00|92.69|90.09|92.59|89.99|92.72|90.12|92.33|89.73|0
1674631500000|2023-01-25 07:25:00|92.65|90.05|92.46|89.86|92.71|90.11|92.33|89.73|0
1674631800000|2023-01-25 07:30:00|92.39|89.79|92.71|90.11|92.84|90.24|92.39|89.79|0
1674632100000|2023-01-25 07:35:00|92.78|90.18|92.64|90.04|93.03|90.43|92.58|89.98|0
1674632400000|2023-01-25 07:40:00|92.52|89.92|92.9|90.3|92.97|90.37|92.51|89.91|0
1674632700000|2023-01-25 07:45:00|92.84|90.24|92.19|89.59|92.96|90.36|90.97|88.37|0
1674633000000|2023-01-25 07:50:00|92.13|89.53|91.93|89.33|92.16|89.56|91.9|89.3|0
1674633300000|2023-01-25 07:55:00|91.87|89.27|91.8|89.2|91.93|89.33|91.61|89.01|0
1674633600000|2023-01-25 08:00:00|91.67|89.07|91.35|88.75|91.93|89.33|91.22|88.62|0
1674633900000|2023-01-25 08:05:00|91.42|88.82|91.86|89.26|91.93|89.33|91.22|88.62|0
1674634200000|2023-01-25 08:10:00|91.93|89.33|92.7|90.1|92.83|90.23|91.86|89.26|0
1674634500000|2023-01-25 08:15:00|92.77|90.17|93.22|90.62|93.28|90.68|92.54|89.94|0
1674634800000|2023-01-25 08:20:00|93.12|90.52|92.83|90.23|93.12|90.52|92.57|89.97|0
1674635100000|2023-01-25 08:25:00|92.76|90.16|92.89|90.29|93.02|90.42|92.69|90.09|0
1674635400000|2023-01-25 08:30:00|92.95|90.35|92.34|89.74|92.95|90.35|92.24|89.64|0
1674635700000|2023-01-25 08:35:00|92.37|89.77|92.11|89.51|92.43|89.83|91.98|89.38|0
1674636000000|2023-01-25 08:40:00|92.17|89.57|92.43|89.83|92.53|89.93|92.04|89.44|0
1674636300000|2023-01-25 08:45:00|92.4|89.8|92.2|89.6|92.62|90.02|92.1|89.5|0
1674636600000|2023-01-25 08:50:00|92.17|89.57|92.29|89.69|92.43|89.83|92.17|89.57|0
1674636900000|2023-01-25 08:55:00|92.33|89.73|92.94|90.34|93.01|90.41|92.29|89.69|0
1674637200000|2023-01-25 09:00:00|93.01|90.41|93.39|90.79|93.4|90.8|92.88|90.28|0
1674637500000|2023-01-25 09:05:00|93.46|90.86|93.26|90.66|93.46|90.86|92.87|90.27|0
1674637800000|2023-01-25 09:10:00|93.2|90.6|93.49|90.89|93.52|90.92|93.13|90.53|0
1674638100000|2023-01-25 09:15:00|93.52|90.92|93.78|91.18|94.11|91.51|93.45|90.85|0
1674638400000|2023-01-25 09:20:00|93.71|91.11|94.17|91.57|94.24|91.64|93.71|91.11|0
1674638700000|2023-01-25 09:25:00|94.24|91.64|93.64|91.04|94.24|91.64|93.51|90.91|0
1674639000000|2023-01-25 09:30:00|93.58|90.98|94.17|91.57|94.17|91.57|93.19|90.59|0
1674639300000|2023-01-25 09:35:00|94.23|91.63|93.77|91.17|94.3|91.7|93.77|91.17|0
1674639600000|2023-01-25 09:40:00|93.84|91.24|93.97|91.37|93.97|91.37|93.57|90.97|0
1674639900000|2023-01-25 09:45:00|93.9|91.3|94.75|92.15|94.75|92.15|93.9|91.3|0
1674640200000|2023-01-25 09:50:00|94.89|92.29|95.68|93.08|95.68|93.08|94.89|92.29|0
1674640500000|2023-01-25 09:55:00|95.75|93.15|96.22|93.62|96.28|93.68|94.63|92.03|0
1674640800000|2023-01-25 10:00:00|96.28|93.68|96.02|93.42|96.55|93.95|96.02|93.42|0
1674641100000|2023-01-25 10:05:00|95.95|93.35|96.88|94.28|97.05|94.45|95.68|93.08|0
1674641400000|2023-01-25 10:10:00|96.82|94.22|97.55|94.95|97.56|94.96|96.82|94.22|0
1674641700000|2023-01-25 10:15:00|97.49|94.89|99.19|96.59|99.46|96.86|97.45|94.85|0
1674642000000|2023-01-25 10:20:00|99.12|96.52|99.19|96.59|99.19|96.59|98.64|96.04|0
1674642300000|2023-01-25 10:25:00|99.15|96.55|98.3|95.7|99.15|96.55|98.3|95.7|0
1674642600000|2023-01-25 10:30:00|98.34|95.74|98.37|95.77|98.64|96.04|98.2|95.6|0
1674642900000|2023-01-25 10:35:00|98.43|95.83|97.76|95.16|98.43|95.83|97.42|94.82|0
1674643200000|2023-01-25 10:40:00|97.82|95.22|98.16|95.56|98.29|95.69|97.76|95.16|0
1674643500000|2023-01-25 10:45:00|98.09|95.49|97.75|95.15|98.09|95.49|97.69|95.09|0
1674643800000|2023-01-25 10:50:00|97.82|95.22|97.92|95.32|97.92|95.32|97.08|94.48|0
1674644100000|2023-01-25 10:55:00|97.99|95.39|97.97|95.37|98.19|95.59|97.44|94.84|0
1674644400000|2023-01-25 11:00:00|97.84|95.24|98.17|95.57|98.38|95.78|97.64|95.04|0
1674644700000|2023-01-25 11:05:00|98.11|95.51|97.84|95.24|98.17|95.57|97.77|95.17|0
1674645000000|2023-01-25 11:10:00|97.87|95.27|97.16|94.56|97.9|95.3|97.1|94.5|0
1674645300000|2023-01-25 11:15:00|97.23|94.63|97.43|94.83|97.5|94.9|97.09|94.49|0
1674645600000|2023-01-25 11:20:00|97.36|94.76|97.49|94.89|97.69|95.09|97.16|94.56|0
1674645900000|2023-01-25 11:25:00|97.56|94.96|97.36|94.76|97.69|95.09|97.16|94.56|0
1674646200000|2023-01-25 11:30:00|97.42|94.82|97.89|95.29|97.93|95.33|97.42|94.82|0
1674646500000|2023-01-25 11:35:00|97.82|95.22|97.89|95.29|98.13|95.53|97.76|95.16|0
1674646800000|2023-01-25 11:40:00|97.92|95.32|98.02|95.42|98.56|95.96|97.89|95.29|0
1674647100000|2023-01-25 11:45:00|98.06|95.46|98.36|95.76|98.49|95.89|97.89|95.29|0
1674647400000|2023-01-25 11:50:00|98.42|95.82|99.17|96.57|99.17|96.57|98.29|95.69|0
1674647700000|2023-01-25 11:55:00|99.2|96.6|98.62|96.02|99.51|96.91|98.62|96.02|0
1674648000000|2023-01-25 12:00:00|98.69|96.09|98.96|96.36|98.96|96.36|98.42|95.82|0
1674648300000|2023-01-25 12:05:00|99.03|96.43|98.42|95.82|99.03|96.43|98.42|95.82|0
1674648600000|2023-01-25 12:10:00|98.38|95.78|98.21|95.61|98.42|95.82|97.64|95.04|0
1674648900000|2023-01-25 12:15:00|98.25|95.65|98.95|96.35|99.02|96.42|98.25|95.65|0
1674649200000|2023-01-25 12:20:00|99.02|96.42|98.95|96.35|99.16|96.56|98.88|96.28|0
1674649500000|2023-01-25 12:25:00|98.88|96.28|98.75|96.15|98.88|96.28|98.48|95.88|0
1674649800000|2023-01-25 12:30:00|98.78|96.18|98.95|96.35|99.22|96.62|98.47|95.87|0
1674650100000|2023-01-25 12:35:00|98.88|96.28|98.81|96.21|99.01|96.41|98.4|95.8|0
1674650400000|2023-01-25 12:40:00|98.74|96.14|98.81|96.21|99.15|96.55|98.4|95.8|0
1674650700000|2023-01-25 12:45:00|98.88|96.28|98.8|96.2|99.08|96.48|98.6|96|0
1674651000000|2023-01-25 12:50:00|98.87|96.27|98.4|95.8|99.14|96.54|98.19|95.59|0
1674651300000|2023-01-25 12:55:00|98.36|95.76|98.39|95.79|98.53|95.93|98.06|95.46|0
1674651600000|2023-01-25 13:00:00|98.46|95.86|99.41|96.81|99.55|96.95|98.26|95.66|0
1674651900000|2023-01-25 13:05:00|99.48|96.88|99.14|96.54|99.55|96.95|99|96.4|0
1674652200000|2023-01-25 13:10:00|99.2|96.6|99.2|96.6|99.2|96.6|98.59|95.99|0
1674652500000|2023-01-25 13:15:00|99.27|96.67|99.13|96.53|99.27|96.67|98.66|96.06|0
1674652800000|2023-01-25 13:20:00|99.17|96.57|99.54|96.94|99.54|96.94|98.79|96.19|0
1674653100000|2023-01-25 13:25:00|99.61|97.01|99.4|96.8|99.95|97.35|99.3|96.7|0
1674653400000|2023-01-25 13:30:00|99.47|96.87|100.63|98.03|100.63|98.03|99.4|96.8|0
1674653700000|2023-01-25 13:35:00|100.49|97.89|100.42|97.82|101.18|98.58|100.42|97.82|0
1674654000000|2023-01-25 13:40:00|100.49|97.89|101.18|98.58|101.46|98.86|100.35|97.75|0
1674654300000|2023-01-25 13:45:00|101.25|98.65|102.01|99.41|102.15|99.55|100.97|98.37|0
1674654600000|2023-01-25 13:50:00|102.08|99.48|101.87|99.27|102.15|99.55|101.73|99.13|0
1674654900000|2023-01-25 13:55:00|101.94|99.34|101.8|99.2|102.28|99.68|101.8|99.2|0
1674655200000|2023-01-25 14:00:00|101.87|99.27|102.49|99.89|102.56|99.96|101.52|98.92|0
1674655500000|2023-01-25 14:05:00|102.42|99.82|101.5|98.9|103.69|101.09|101.22|98.62|0
1674655800000|2023-01-25 14:10:00|101.56|98.96|102.05|99.45|102.4|99.8|101.36|98.76|0
1674656100000|2023-01-25 14:15:00|102.12|99.52|101.91|99.31|102.54|99.94|101.63|99.03|0
1674656400000|2023-01-25 14:20:00|101.98|99.38|101.49|98.89|102.19|99.59|101.42|98.82|0
1674656700000|2023-01-25 14:25:00|101.56|98.96|102.39|99.79|102.46|99.86|101.56|98.96|0
1674657000000|2023-01-25 14:30:00|102.67|100.07|103.09|100.49|104.22|101.62|102.08|99.48|0
1674657300000|2023-01-25 14:35:00|102.88|100.28|102.11|99.51|103.72|101.12|101.9|99.3|0
1674657600000|2023-01-25 14:40:00|102.25|99.65|101.97|99.37|102.53|99.93|100.38|97.78|0
1674657900000|2023-01-25 14:45:00|102.18|99.58|102.8|100.2|103.01|100.41|101.55|98.95|0
1674658200000|2023-01-25 14:50:00|103.01|100.41|104.78|102.18|104.92|102.32|102.31|99.71|0
1674658500000|2023-01-25 14:55:00|104.92|102.32|106.28|103.68|106.5|103.9|104.14|101.54|0
1674658800000|2023-01-25 15:00:00|106.36|103.76|105.28|102.68|106.72|104.12|105.06|102.46|0
1674659100000|2023-01-25 15:05:00|105.2|102.6|103.28|100.68|105.42|102.82|102.23|99.63|0
1674659400000|2023-01-25 15:10:00|103.21|100.61|105.2|102.6|105.27|102.67|102.93|100.33|0
1674659700000|2023-01-25 15:15:00|105.41|102.81|104.38|101.78|105.99|103.39|103.14|100.54|0
1674660000000|2023-01-25 15:20:00|104.63|102.03|106.4|103.8|106.4|103.8|104.11|101.51|0
1674660300000|2023-01-25 15:25:00|106.18|103.58|105.1|102.5|106.18|103.58|104.82|102.22|0
1674660600000|2023-01-25 15:30:00|105.17|102.57|106.9|104.3|107.12|104.52|103.68|101.08|0
1674660900000|2023-01-25 15:35:00|106.75|104.15|108.35|105.75|108.72|106.12|105.6|103|0
1674661200000|2023-01-25 15:40:00|108.28|105.68|106.75|104.15|108.8|106.2|106.39|103.79|0
1674661500000|2023-01-25 15:45:00|106.82|104.22|106.75|104.15|107.11|104.51|105.52|102.92|0
1674661800000|2023-01-25 15:50:00|106.82|104.22|106.74|104.14|107.98|105.38|106.6|104|0
1674662100000|2023-01-25 15:55:00|106.67|104.07|104.87|102.27|106.82|104.22|104.59|101.99|0
1674662400000|2023-01-25 16:00:00|104.94|102.34|104.3|101.7|105.44|102.84|104.23|101.63|0
1674662700000|2023-01-25 16:05:00|104.23|101.63|105.44|102.84|105.51|102.91|104.23|101.63|0
1674663000000|2023-01-25 16:10:00|105.37|102.77|103.52|100.92|105.44|102.84|103.44|100.84|0
1674663300000|2023-01-25 16:15:00|103.44|100.84|101.33|98.73|104.01|101.41|100.85|98.25|0
1674663600000|2023-01-25 16:20:00|101.13|98.53|100.98|98.38|101.96|99.36|99.81|97.21|0
1674663900000|2023-01-25 16:25:00|100.91|98.31|100.45|97.85|101.47|98.87|100.1|97.5|0
1674664200000|2023-01-25 16:30:00|100.17|97.57|99.89|97.29|100.72|98.12|99.82|97.22|0
1674664500000|2023-01-25 16:35:00|99.75|97.15|99.54|96.94|100.58|97.98|98.99|96.39|0
1674664800000|2023-01-25 16:40:00|99.61|97.01|99.95|97.35|100.37|97.77|99.13|96.53|0
1674665100000|2023-01-25 16:45:00|100.02|97.42|99.33|96.73|100.51|97.91|99.33|96.73|0
1674665400000|2023-01-25 16:50:00|99.26|96.66|97.08|94.48|99.68|97.08|96.34|93.74|0
1674665700000|2023-01-25 16:55:00|97.01|94.41|97.28|94.68|97.35|94.75|95.87|93.27|0
1674666000000|2023-01-25 17:00:00|97.15|94.55|97.75|95.15|97.75|95.15|96.61|94.01|0
1674666300000|2023-01-25 17:05:00|97.82|95.22|97.62|95.02|98.23|95.63|97.21|94.61|0
1674666600000|2023-01-25 17:10:00|97.68|95.08|97.68|95.08|98.23|95.63|97.34|94.74|0
1674666900000|2023-01-25 17:15:00|97.61|95.01|97.61|95.01|97.75|95.15|97.07|94.47|0
1674667200000|2023-01-25 17:20:00|97.54|94.94|98.29|95.69|98.56|95.96|97.54|94.94|0
1674667500000|2023-01-25 17:25:00|98.36|95.76|98.7|96.1|99.11|96.51|98.22|95.62|0
1674667800000|2023-01-25 17:30:00|98.63|96.03|98.56|95.96|98.7|96.1|97.95|95.35|0
1674668100000|2023-01-25 17:35:00|98.49|95.89|97.81|95.21|98.56|95.96|97.6|95|0
1674668400000|2023-01-25 17:40:00|97.87|95.27|97.33|94.73|97.87|95.27|96.66|94.06|0
1674668700000|2023-01-25 17:45:00|97.26|94.66|97.19|94.59|97.6|95|96.92|94.32|0
1674669000000|2023-01-25 17:50:00|97.26|94.66|96.99|94.39|97.26|94.66|96.58|93.98|0
1674669300000|2023-01-25 17:55:00|97.05|94.45|97.32|94.72|97.66|95.06|96.92|94.32|0
1674669600000|2023-01-25 18:00:00|97.19|94.59|96.65|94.05|97.46|94.86|95.31|92.71|0
1674669900000|2023-01-25 18:05:00|96.51|93.91|95.71|93.11|96.51|93.91|95.31|92.71|0
1674670200000|2023-01-25 18:10:00|95.57|92.97|94.64|92.04|95.64|93.04|94.31|91.71|0
1674670500000|2023-01-25 18:15:00|94.51|91.91|94.31|91.71|94.64|92.04|94.11|91.51|0
1674670800000|2023-01-25 18:20:00|94.38|91.78|93.78|91.18|94.44|91.84|93.52|90.92|0
1674671100000|2023-01-25 18:25:00|93.65|91.05|93.12|90.52|93.72|91.12|92.73|90.13|0
1674671400000|2023-01-25 18:30:00|92.8|90.2|96.43|93.83|96.43|93.83|92.6|90|0
1674671700000|2023-01-25 18:35:00|96.36|93.76|94.58|91.98|96.49|93.89|94.05|91.45|0
1674672000000|2023-01-25 18:40:00|94.51|91.91|92.05|89.45|94.51|91.91|91.46|88.86|0
1674672300000|2023-01-25 18:45:00|91.98|89.38|89.5|86.9|91.98|89.38|89.3|86.7|0
1674672600000|2023-01-25 18:50:00|89.56|86.96|90.39|87.79|90.39|87.79|89.24|86.64|0
1674672900000|2023-01-25 18:55:00|90.33|87.73|90.07|87.47|90.78|88.18|90|87.4|0
1674673200000|2023-01-25 19:00:00|89.81|87.21|90.39|87.79|90.84|88.24|89.68|87.08|0
1674673500000|2023-01-25 19:05:00|90.32|87.72|90|87.4|90.52|87.92|89.68|87.08|0
1674673800000|2023-01-25 19:10:00|89.94|87.34|88.59|85.99|90.13|87.53|88.34|85.74|0
1674674100000|2023-01-25 19:15:00|88.47|85.87|87.14|84.54|88.59|85.99|87.02|84.42|0
1674674400000|2023-01-25 19:20:00|87.08|84.48|88.53|85.93|88.59|85.99|87.08|84.48|0
1674674700000|2023-01-25 19:25:00|88.46|85.86|89.16|86.56|89.8|87.2|88.46|85.86|0
1674675000000|2023-01-25 19:30:00|89.29|86.69|90.57|87.97|90.57|87.97|88.9|86.3|0
1674675300000|2023-01-25 19:35:00|90.44|87.84|89.79|87.19|90.63|88.03|89.67|87.07|0
1674675600000|2023-01-25 19:40:00|89.86|87.26|89.03|86.43|89.86|87.26|88.9|86.3|0
1674675900000|2023-01-25 19:45:00|88.96|86.36|88.9|86.3|89.6|87|88.58|85.98|0
1674676200000|2023-01-25 19:50:00|88.83|86.23|88.2|85.6|88.96|86.36|87.88|85.28|0
1674676500000|2023-01-25 19:55:00|88.32|85.72|88.07|85.47|88.32|85.72|87.38|84.78|0
1674676800000|2023-01-25 20:00:00|87.94|85.34|86.5|83.9|87.94|85.34|86.38|83.78|0
1674677100000|2023-01-25 20:05:00|86.56|83.96|86.13|83.53|86.81|84.21|85.94|83.34|0
1674677400000|2023-01-25 20:10:00|86.06|83.46|87.18|84.58|87.5|84.9|85.75|83.15|0
1674677700000|2023-01-25 20:15:00|87.12|84.52|87.62|85.02|87.94|85.34|86.87|84.27|0
1674678000000|2023-01-25 20:20:00|87.56|84.96|88.31|85.71|88.5|85.9|87.49|84.89|0
1674678300000|2023-01-25 20:25:00|88.5|85.9|87.55|84.95|88.56|85.96|87.55|84.95|0
1674678600000|2023-01-25 20:30:00|87.49|84.89|88.31|85.71|88.5|85.9|87.18|84.58|0
1674678900000|2023-01-25 20:35:00|88.5|85.9|88.18|85.58|89.58|86.98|87.68|85.08|0
1674679200000|2023-01-25 20:40:00|88.25|85.65|88.94|86.34|89.13|86.53|88.12|85.52|0
1674679500000|2023-01-25 20:45:00|89.06|86.46|89.19|86.59|89.76|87.16|88.81|86.21|0
1674679800000|2023-01-25 20:50:00|89.57|86.97|89.25|86.65|90.27|87.67|88.87|86.27|0
1674680100000|2023-01-25 20:55:00|88.93|86.33|87.48|84.88|89.12|86.52|87.42|84.82|0
1674680400000|2023-01-25 21:00:00|87.11|84.51|87.23|84.63|87.73|85.13|86.86|84.26|0
1674680700000|2023-01-25 21:05:00|87.3|84.7|86.73|84.13|88.99|86.39|85.75|83.15|0
1674681000000|2023-01-25 21:10:00|87.23|84.63|88.36|85.76|88.93|86.33|87.17|84.57|0
1674681300000|2023-01-25 21:15:00|88.49|85.69|88.58|85.78|88.71|85.91|88.14|85.34|0
1674681600000|2023-01-25 21:20:00|88.64|85.84|88.08|85.28|89.02|86.22|88.08|85.28|0
1674681900000|2023-01-25 21:25:00|88.14|85.34|88.14|85.34|88.33|85.53|87.89|85.09|0
1674682200000|2023-01-25 21:30:00|87.92|85.12|88.2|85.4|88.39|85.59|87.92|85.12|0
1674682500000|2023-01-25 21:35:00|88.23|85.43|88.16|85.36|88.38|85.58|88.13|85.33|0
1674682800000|2023-01-25 21:40:00|88.13|85.33|88.26|85.46|88.32|85.52|88.07|85.27|0
1674683100000|2023-01-25 21:45:00|88.32|85.52|88.25|85.45|88.38|85.58|88.22|85.42|0
1674683400000|2023-01-25 21:50:00|88.22|85.42|88.1|85.3|88.25|85.45|88.06|85.26|0
1674683700000|2023-01-25 21:55:00|88.09|85.29|88.18|85.38|88.31|85.51|87.87|85.07|0
1674684000000|2023-01-25 22:00:00|88.27|85.47|88.11|85.31|88.27|85.47|88.04|85.24|0
1674684300000|2023-01-25 22:05:00|88.12|85.32|88.32|85.52|88.32|85.52|88.09|85.29|0
1674684600000|2023-01-25 22:10:00|88.29|85.49|88.31|85.51|88.32|85.52|88.29|85.49|0
1674684900000|2023-01-25 22:15:00|88.32|85.52|88.4|85.6|88.46|85.66|88.32|85.52|0
1674685200000|2023-01-25 22:20:00|88.39|85.59|88.39|85.59|88.4|85.6|88.37|85.57|0
1674685500000|2023-01-25 22:25:00|88.35|85.55|88.3|85.5|88.43|85.63|88.3|85.5|0
1674685800000|2023-01-25 22:30:00|88.32|85.52|88.26|85.46|88.39|85.59|88.26|85.46|0
1674686100000|2023-01-25 22:35:00|88.29|85.49|88.27|85.47|88.39|85.59|88.25|85.45|0
1674686400000|2023-01-25 22:40:00|88.25|85.45|88.34|85.54|88.39|85.59|88.12|85.32|0
1674686700000|2023-01-25 22:45:00|88.35|85.55|88.28|85.48|88.36|85.56|88.27|85.47|0
1674687000000|2023-01-25 22:50:00|88.27|85.47|88.21|85.41|88.27|85.47|88.16|85.36|0
1674687300000|2023-01-25 22:55:00|88.18|85.38|88.04|85.24|88.18|85.38|88.04|85.24|0
1674687600000|2023-01-25 23:00:00|87.94|85.14|88.35|85.55|88.47|85.67|87.91|85.11|0
1674687900000|2023-01-25 23:05:00|88.32|85.52|88.41|85.61|88.47|85.67|88.09|85.29|0
1674688200000|2023-01-25 23:10:00|88.34|85.54|87.59|84.79|88.34|85.54|87.59|84.79|0
1674688500000|2023-01-25 23:15:00|87.53|84.73|86.78|83.98|87.53|84.73|86.78|83.98|0
1674688800000|2023-01-25 23:20:00|86.72|83.92|86.41|83.61|86.78|83.98|86.04|83.24|0
1674689100000|2023-01-25 23:25:00|86.34|83.54|86.65|83.85|86.71|83.91|86.1|83.3|0
1674689400000|2023-01-25 23:30:00|86.62|83.82|86.28|83.48|86.62|83.82|86.28|83.48|0
1674689700000|2023-01-25 23:35:00|86.25|83.45|86.4|83.6|86.46|83.66|86.03|83.23|0
1674690000000|2023-01-25 23:40:00|86.34|83.54|86.34|83.54|86.52|83.72|86.34|83.54|0
1674690300000|2023-01-25 23:45:00|86.4|83.6|85.84|83.04|86.46|83.66|85.84|83.04|0
1674690600000|2023-01-25 23:50:00|85.9|83.1|85.96|83.16|86.15|83.35|85.81|83.01|0
1674690900000|2023-01-25 23:55:00|86.02|83.22|86.14|83.34|86.27|83.47|85.96|83.16|0
1674691200000|2023-01-26 00:00:00|86.08|83.28|85.96|83.16|86.08|83.28|85.71|82.91|0
1674691500000|2023-01-26 00:05:00|86.02|83.22|86.17|83.37|86.2|83.4|86.02|83.22|0
1674691800000|2023-01-26 00:10:00|86.2|83.4|85.95|83.15|86.26|83.46|85.95|83.15|0
1674692100000|2023-01-26 00:15:00|85.89|83.09|85.64|82.84|85.95|83.15|85.64|82.84|0
1674692400000|2023-01-26 00:20:00|85.77|82.97|85.7|82.9|85.89|83.09|85.64|82.84|0
1674692700000|2023-01-26 00:25:00|85.64|82.84|85.82|83.02|85.89|83.09|85.64|82.84|0
1674693000000|2023-01-26 00:30:00|85.86|83.06|86.19|83.39|86.19|83.39|85.82|83.02|0
1674693300000|2023-01-26 00:35:00|86.13|83.33|86.13|83.33|86.19|83.39|86.01|83.21|0
1674693600000|2023-01-26 00:40:00|86.1|83.3|86.43|83.63|86.43|83.63|86.1|83.3|0
1674693900000|2023-01-26 00:45:00|86.37|83.57|86.62|83.82|86.68|83.88|86.37|83.57|0
1674694200000|2023-01-26 00:50:00|86.56|83.76|86.43|83.63|86.62|83.82|86.43|83.63|0
1674694500000|2023-01-26 00:55:00|86.49|83.69|86.74|83.94|86.8|84|86.43|83.63|0
1674694800000|2023-01-26 01:00:00|86.67|83.87|86.98|84.18|87.17|84.37|86.61|83.81|0
1674695100000|2023-01-26 01:05:00|87.05|84.25|87.48|84.68|87.54|84.74|86.98|84.18|0
1674695400000|2023-01-26 01:10:00|87.45|84.65|87.48|84.68|87.67|84.87|87.39|84.59|0
1674695700000|2023-01-26 01:15:00|87.54|84.74|87.54|84.74|87.6|84.8|87.29|84.49|0
1674696000000|2023-01-26 01:20:00|87.48|84.68|87.1|84.3|87.6|84.8|87.04|84.24|0
1674696300000|2023-01-26 01:25:00|87.16|84.36|87.16|84.36|87.22|84.42|87.16|84.36|0
1674696600000|2023-01-26 01:30:00|87.19|84.39|87.03|84.23|87.22|84.42|86.91|84.11|0
1674696900000|2023-01-26 01:35:00|86.97|84.17|86.84|84.04|87.03|84.23|86.6|83.8|0
1674697200000|2023-01-26 01:40:00|86.78|83.98|86.78|83.98|86.9|84.1|86.66|83.86|0
1674697500000|2023-01-26 01:45:00|86.72|83.92|86.84|84.04|86.9|84.1|86.66|83.86|0
1674697800000|2023-01-26 01:50:00|86.9|84.1|86.9|84.1|86.9|84.1|86.78|83.98|0
1674698100000|2023-01-26 01:55:00|86.96|84.16|86.84|84.04|87.09|84.29|86.77|83.97|0
1674698400000|2023-01-26 02:00:00|86.9|84.1|86.37|83.57|86.9|84.1|86.28|83.48|0
1674698700000|2023-01-26 02:05:00|86.34|83.54|86.46|83.66|86.52|83.72|86.27|83.47|0
1674699000000|2023-01-26 02:10:00|86.49|83.69|86.4|83.6|86.58|83.78|86.33|83.53|0
1674699300000|2023-01-26 02:15:00|86.37|83.57|86.67|83.87|86.7|83.9|86.27|83.47|0
1674699600000|2023-01-26 02:20:00|86.7|83.9|86.64|83.84|86.7|83.9|86.45|83.65|0
1674699900000|2023-01-26 02:25:00|86.58|83.78|86.76|83.96|86.82|84.02|86.58|83.78|0
1674700200000|2023-01-26 02:30:00|86.82|84.02|86.88|84.08|86.92|84.12|86.51|83.71|0
1674700500000|2023-01-26 02:35:00|86.85|84.05|86.76|83.96|86.95|84.15|86.76|83.96|0
1674700800000|2023-01-26 02:40:00|86.79|83.99|86.82|84.02|86.88|84.08|86.69|83.89|0
1674701100000|2023-01-26 02:45:00|86.88|84.08|86.5|83.7|86.88|84.08|86.5|83.7|0
1674701400000|2023-01-26 02:50:00|86.44|83.64|86.44|83.64|86.57|83.77|86.38|83.58|0
1674701700000|2023-01-26 02:55:00|86.38|83.58|86.5|83.7|86.56|83.76|86.38|83.58|0
1674702000000|2023-01-26 03:00:00|86.44|83.64|86.5|83.7|86.53|83.73|86.25|83.45|0
1674702300000|2023-01-26 03:05:00|86.47|83.67|86.62|83.82|86.68|83.88|86.44|83.64|0
1674702600000|2023-01-26 03:10:00|86.68|83.88|86.56|83.76|86.74|83.94|86.49|83.69|0
1674702900000|2023-01-26 03:15:00|86.59|83.79|86.74|83.94|86.8|84|86.59|83.79|0
1674703200000|2023-01-26 03:20:00|86.77|83.97|86.61|83.81|86.8|84|86.55|83.75|0
1674703500000|2023-01-26 03:25:00|86.58|83.78|86.49|83.69|86.74|83.94|86.49|83.69|0
1674703800000|2023-01-26 03:30:00|86.46|83.66|86.61|83.81|86.61|83.81|86.43|83.63|0
1674704100000|2023-01-26 03:35:00|86.58|83.78|86.48|83.68|86.58|83.78|86.42|83.62|0
1674704400000|2023-01-26 03:40:00|86.42|83.62|86.54|83.74|86.61|83.81|86.42|83.62|0
1674704700000|2023-01-26 03:45:00|86.48|83.68|86.6|83.8|86.67|83.87|86.48|83.68|0
1674705000000|2023-01-26 03:50:00|86.54|83.74|86.54|83.74|86.6|83.8|86.42|83.62|0
1674705300000|2023-01-26 03:55:00|86.48|83.68|86.48|83.68|86.54|83.74|86.41|83.61|0
1674705600000|2023-01-26 04:00:00|86.41|83.61|86.16|83.36|86.41|83.61|85.86|83.06|0
1674705900000|2023-01-26 04:05:00|86.23|83.43|86.35|83.55|86.47|83.67|86.13|83.33|0
1674706200000|2023-01-26 04:10:00|86.41|83.61|86.41|83.61|86.47|83.67|86.28|83.48|0
1674706500000|2023-01-26 04:15:00|86.35|83.55|86.34|83.54|86.47|83.67|86.22|83.42|0
1674706800000|2023-01-26 04:20:00|86.28|83.48|86.34|83.54|86.34|83.54|86.16|83.36|0
1674707100000|2023-01-26 04:25:00|86.28|83.48|86.4|83.6|86.53|83.73|86.28|83.48|0
1674707400000|2023-01-26 04:30:00|86.34|83.54|86.4|83.6|86.46|83.66|86.28|83.48|0
1674707700000|2023-01-26 04:35:00|86.46|83.66|86.21|83.41|86.46|83.66|86.21|83.41|0
1674708000000|2023-01-26 04:40:00|86.27|83.47|86.33|83.53|86.4|83.6|86.27|83.47|0
1674708300000|2023-01-26 04:45:00|86.27|83.47|86.52|83.72|86.52|83.72|86.27|83.47|0
1674708600000|2023-01-26 04:50:00|86.45|83.65|86.39|83.59|86.58|83.78|86.39|83.59|0
1674708900000|2023-01-26 04:55:00|86.42|83.62|86.2|83.4|86.45|83.65|86.2|83.4|0
1674709200000|2023-01-26 05:00:00|86.27|83.47|86.14|83.34|86.39|83.59|86.02|83.22|0
1674709500000|2023-01-26 05:05:00|86.11|83.31|86.2|83.4|86.26|83.46|86.02|83.22|0
1674709800000|2023-01-26 05:10:00|86.14|83.34|86.2|83.4|86.2|83.4|85.95|83.15|0
1674710100000|2023-01-26 05:15:00|86.14|83.34|86.13|83.33|86.23|83.43|86.01|83.21|0
1674710400000|2023-01-26 05:20:00|86.07|83.27|85.88|83.08|86.13|83.33|85.88|83.08|0
1674710700000|2023-01-26 05:25:00|85.95|83.15|86.01|83.21|86.07|83.27|85.95|83.15|0
1674711000000|2023-01-26 05:30:00|85.94|83.14|86.25|83.45|86.25|83.45|85.94|83.14|0
1674711300000|2023-01-26 05:35:00|86.28|83.48|86.19|83.39|86.28|83.48|86.13|83.33|0
1674711600000|2023-01-26 05:40:00|86.12|83.32|86.06|83.26|86.12|83.32|85.94|83.14|0
1674711900000|2023-01-26 05:45:00|86.09|83.29|86.06|83.26|86.25|83.45|86|83.2|0
1674712200000|2023-01-26 05:50:00|86|83.2|85.08|82.28|86|83.2|84.95|82.15|0
1674712500000|2023-01-26 05:55:00|85.11|82.31|84.95|82.15|85.2|82.4|84.95|82.15|0
1674712800000|2023-01-26 06:00:00|85.01|82.21|84.77|81.97|85.26|82.46|84.77|81.97|0
1674713100000|2023-01-26 06:05:00|84.83|82.03|84.22|81.42|84.83|82.03|84.16|81.36|0
1674713400000|2023-01-26 06:10:00|84.28|81.48|83.61|80.81|84.28|81.48|83.49|80.69|0
1674713700000|2023-01-26 06:15:00|83.67|80.87|83.73|80.93|83.91|81.11|83.61|80.81|0
1674714000000|2023-01-26 06:20:00|83.79|80.99|85.4|82.6|85.43|82.63|83.67|80.87|0
1674714300000|2023-01-26 06:25:00|85.37|82.57|85.18|82.38|85.37|82.57|84.52|81.72|0
1674714600000|2023-01-26 06:30:00|85.12|82.32|85.55|82.75|85.61|82.81|85.06|82.26|0
1674714900000|2023-01-26 06:35:00|85.49|82.69|85.12|82.32|85.52|82.72|85.12|82.32|0
1674715200000|2023-01-26 06:40:00|85.06|82.26|84.93|82.13|85.12|82.32|84.81|82.01|0
1674715500000|2023-01-26 06:45:00|84.99|82.19|85.11|82.31|85.18|82.38|84.99|82.19|0
1674715800000|2023-01-26 06:50:00|85.08|82.28|85.48|82.68|85.6|82.8|84.81|82.01|0
1674716100000|2023-01-26 06:55:00|85.54|82.74|84.99|82.19|85.6|82.8|84.99|82.19|0
1674716400000|2023-01-26 07:00:00|85.11|82.31|85.29|82.49|85.54|82.74|85.05|82.25|0
1674716700000|2023-01-26 07:05:00|85.25|82.65|85.43|82.83|85.74|83.14|85.25|82.65|0
1674717000000|2023-01-26 07:10:00|85.46|82.86|85.37|82.77|85.49|82.89|85.25|82.65|0
1674717300000|2023-01-26 07:15:00|85.4|82.8|85.55|82.95|85.61|83.01|85.25|82.65|0
1674717600000|2023-01-26 07:20:00|85.58|82.98|86.04|83.44|86.1|83.5|85.55|82.95|0
1674717900000|2023-01-26 07:25:00|86.1|83.5|85.91|83.31|86.1|83.5|85.64|83.04|0
1674718200000|2023-01-26 07:30:00|85.95|83.35|85.48|82.88|86.04|83.44|85.48|82.88|0
1674718500000|2023-01-26 07:35:00|85.39|82.79|85.36|82.76|85.6|83|85.3|82.7|0
1674718800000|2023-01-26 07:40:00|85.33|82.73|84.99|82.39|85.48|82.88|84.93|82.33|0
1674719100000|2023-01-26 07:45:00|85.05|82.45|85.54|82.94|85.66|83.06|85.05|82.45|0
1674719400000|2023-01-26 07:50:00|85.6|83|85.54|82.94|85.69|83.09|85.35|82.75|0
1674719700000|2023-01-26 07:55:00|85.57|82.97|85.47|82.87|85.6|83|85.23|82.63|0
1674720000000|2023-01-26 08:00:00|85.59|82.99|85.05|82.45|85.59|82.99|84.8|82.2|0
1674720300000|2023-01-26 08:05:00|85.11|82.51|84.62|82.02|85.17|82.57|84.56|81.96|0
1674720600000|2023-01-26 08:10:00|84.5|81.9|84.31|81.71|84.86|82.26|84.25|81.65|0
1674720900000|2023-01-26 08:15:00|84.25|81.65|83.77|81.17|84.43|81.83|83.41|80.81|0
1674721200000|2023-01-26 08:20:00|83.83|81.23|83.8|81.2|84.01|81.41|83.46|80.86|0
1674721500000|2023-01-26 08:25:00|83.76|81.16|84.86|82.26|84.95|82.35|83.76|81.16|0
1674721800000|2023-01-26 08:30:00|84.83|82.23|84.74|82.14|85.37|82.77|84.5|81.9|0
1674722100000|2023-01-26 08:35:00|84.8|82.2|84.74|82.14|84.86|82.26|84.62|82.02|0
1674722400000|2023-01-26 08:40:00|84.8|82.2|84.61|82.01|84.8|82.2|84.47|81.87|0
1674722700000|2023-01-26 08:45:00|84.55|81.95|84.86|82.26|84.92|82.32|84.43|81.83|0
1674723000000|2023-01-26 08:50:00|84.83|82.23|84.85|82.25|84.98|82.38|84.73|82.13|0
1674723300000|2023-01-26 08:55:00|84.91|82.31|85.46|82.86|85.52|82.92|84.73|82.13|0
1674723600000|2023-01-26 09:00:00|85.4|82.8|84.97|82.37|85.58|82.98|84.85|82.25|0
1674723900000|2023-01-26 09:05:00|85.03|82.43|84.42|81.82|85.03|82.43|84.42|81.82|0
1674724200000|2023-01-26 09:10:00|84.48|81.88|84.66|82.06|84.73|82.13|84.36|81.76|0
1674724500000|2023-01-26 09:15:00|84.72|82.12|84.72|82.12|84.97|82.37|84.6|82|0
1674724800000|2023-01-26 09:20:00|84.78|82.18|85.63|83.03|85.7|83.1|84.72|82.12|0
1674725100000|2023-01-26 09:25:00|85.57|82.97|85.88|83.28|85.94|83.34|85.27|82.67|0
1674725400000|2023-01-26 09:30:00|85.94|83.34|86.31|83.71|86.37|83.77|85.88|83.28|0
1674725700000|2023-01-26 09:35:00|86.25|83.65|86.89|84.29|86.92|84.32|86.24|83.64|0
1674726000000|2023-01-26 09:40:00|86.92|84.32|86.61|84.01|87.11|84.51|86.49|83.89|0
1674726300000|2023-01-26 09:45:00|86.67|84.07|86.42|83.82|86.74|84.14|86.39|83.79|0
1674726600000|2023-01-26 09:50:00|86.36|83.76|86.48|83.88|86.52|83.92|86.18|83.58|0
1674726900000|2023-01-26 09:55:00|86.61|84.01|86.92|84.32|86.98|84.38|86.42|83.82|0
1674727200000|2023-01-26 10:00:00|86.85|84.25|86.48|83.88|86.92|84.32|86.42|83.82|0
1674727500000|2023-01-26 10:05:00|86.54|83.94|86.42|83.82|86.73|84.13|86.23|83.63|0
1674727800000|2023-01-26 10:10:00|86.45|83.85|86.23|83.63|86.48|83.88|86.04|83.44|0
1674728100000|2023-01-26 10:15:00|86.17|83.57|86.23|83.63|86.35|83.75|86.04|83.44|0
1674728400000|2023-01-26 10:20:00|86.16|83.56|86.1|83.5|86.35|83.75|85.98|83.38|0
1674728700000|2023-01-26 10:25:00|86.04|83.44|86.41|83.81|86.53|83.93|86.04|83.44|0
1674729000000|2023-01-26 10:30:00|86.28|83.68|85.73|83.13|86.35|83.75|85.73|83.13|0
1674729300000|2023-01-26 10:35:00|85.61|83.01|85.36|82.76|85.79|83.19|85.36|82.76|0
1674729600000|2023-01-26 10:40:00|85.42|82.82|85.54|82.94|85.79|83.19|85.3|82.7|0
1674729900000|2023-01-26 10:45:00|85.6|83|85.48|82.88|85.78|83.18|85.48|82.88|0
1674730200000|2023-01-26 10:50:00|85.51|82.91|85.11|82.51|85.54|82.94|85.05|82.45|0
1674730500000|2023-01-26 10:55:00|85.17|82.57|85.59|82.99|85.6|83|85.14|82.54|0
1674730800000|2023-01-26 11:00:00|85.53|82.93|85.29|82.69|85.84|83.24|85.29|82.69|0
1674731100000|2023-01-26 11:05:00|85.26|82.66|85.35|82.75|85.41|82.81|85.1|82.5|0
1674731400000|2023-01-26 11:10:00|85.32|82.72|85.34|82.74|85.41|82.81|85.07|82.47|0
1674731700000|2023-01-26 11:15:00|85.28|82.68|85.34|82.74|85.47|82.87|85.07|82.47|0
1674732000000|2023-01-26 11:20:00|85.28|82.68|85.4|82.8|85.46|82.86|85.04|82.44|0
1674732300000|2023-01-26 11:25:00|85.46|82.86|85.64|83.04|85.64|83.04|85.09|82.49|0
1674732600000|2023-01-26 11:30:00|85.7|83.1|85.83|83.23|85.83|83.23|85.58|82.98|0
1674732900000|2023-01-26 11:35:00|85.89|83.29|86.25|83.65|86.29|83.69|85.7|83.1|0
1674733200000|2023-01-26 11:40:00|86.13|83.53|86.07|83.47|86.25|83.65|85.94|83.34|0
1674733500000|2023-01-26 11:45:00|86.01|83.41|86|83.4|86.25|83.65|85.76|83.16|0
1674733800000|2023-01-26 11:50:00|86.07|83.47|86.06|83.46|86.19|83.59|85.88|83.28|0
1674734100000|2023-01-26 11:55:00|86|83.4|85.88|83.28|86.12|83.52|85.85|83.25|0
1674734400000|2023-01-26 12:00:00|85.75|83.15|85.63|83.03|85.82|83.22|85.51|82.91|0
1674734700000|2023-01-26 12:05:00|85.6|83|85.63|83.03|85.63|83.03|85.32|82.72|0
1674735000000|2023-01-26 12:10:00|85.5|82.9|85.44|82.84|85.63|83.03|85.2|82.6|0
1674735300000|2023-01-26 12:15:00|85.32|82.72|85.62|83.02|85.68|83.08|85.2|82.6|0
1674735600000|2023-01-26 12:20:00|85.68|83.08|85.62|83.02|85.78|83.18|85.38|82.78|0
1674735900000|2023-01-26 12:25:00|85.68|83.08|85.56|82.96|85.8|83.2|85.13|82.53|0
1674736200000|2023-01-26 12:30:00|85.53|82.93|84.4|81.8|85.56|82.96|84.22|81.62|0
1674736500000|2023-01-26 12:35:00|84.46|81.86|84.64|82.04|84.76|82.16|84.27|81.67|0
1674736800000|2023-01-26 12:40:00|84.58|81.98|84.27|81.67|84.7|82.1|84.24|81.64|0
1674737100000|2023-01-26 12:45:00|84.21|81.61|83.37|80.77|84.33|81.73|83.34|80.74|0
1674737400000|2023-01-26 12:50:00|83.31|80.71|82.53|79.93|83.37|80.77|81.7|79.1|0
1674737700000|2023-01-26 12:55:00|82.59|79.99|83.29|80.69|83.65|81.05|82.47|79.87|0
1674738000000|2023-01-26 13:00:00|83.32|80.72|83.29|80.69|83.35|80.75|82.64|80.04|0
1674738300000|2023-01-26 13:05:00|83.35|80.75|84.07|81.47|84.13|81.53|83.35|80.75|0
1674738600000|2023-01-26 13:10:00|84.13|81.53|83.95|81.35|84.13|81.53|83.77|81.17|0
1674738900000|2023-01-26 13:15:00|83.83|81.23|84.06|81.46|84.31|81.71|83.83|81.23|0
1674739200000|2023-01-26 13:20:00|84.18|81.58|84.42|81.82|84.73|82.13|84.06|81.46|0
1674739500000|2023-01-26 13:25:00|84.48|81.88|83.55|80.95|84.48|81.88|83.52|80.92|0
1674739800000|2023-01-26 13:30:00|83.73|81.13|84.63|82.03|86.4|83.8|83.73|81.13|0
1674740100000|2023-01-26 13:35:00|84.78|82.18|82.74|80.14|84.87|82.27|82.56|79.96|0
1674740400000|2023-01-26 13:40:00|82.86|80.26|83.04|80.44|83.46|80.86|82.39|79.79|0
1674740700000|2023-01-26 13:45:00|83.1|80.5|83.15|80.55|83.57|80.97|82.98|80.38|0
1674741000000|2023-01-26 13:50:00|83.09|80.49|82.5|79.9|83.33|80.73|82.32|79.72|0
1674741300000|2023-01-26 13:55:00|82.56|79.96|83.08|80.48|83.2|80.6|82.32|79.72|0
1674741600000|2023-01-26 14:00:00|83.14|80.54|82.31|79.71|83.14|80.54|82.31|79.71|0
1674741900000|2023-01-26 14:05:00|82.37|79.77|83.03|80.43|83.03|80.43|81.84|79.24|0
1674742200000|2023-01-26 14:10:00|83.09|80.49|83.27|80.67|83.51|80.91|82.8|80.2|0
1674742500000|2023-01-26 14:15:00|83.33|80.73|82.47|79.87|83.33|80.73|82.38|79.78|0
1674742800000|2023-01-26 14:20:00|82.44|79.84|82.2|79.6|82.44|79.84|81.56|78.96|0
1674743100000|2023-01-26 14:25:00|82.14|79.54|82.55|79.95|82.79|80.19|82.14|79.54|0
1674743400000|2023-01-26 14:30:00|82.49|79.89|82.37|79.77|82.91|80.31|80.8|78.2|0
1674743700000|2023-01-26 14:35:00|82.32|79.72|81.32|78.72|82.32|79.72|80.91|78.31|0
1674744000000|2023-01-26 14:40:00|81.09|78.49|83.79|81.19|84.33|81.73|80.45|77.85|0
1674744300000|2023-01-26 14:45:00|83.73|81.13|85.72|83.12|85.72|83.12|82.84|80.24|0
1674744600000|2023-01-26 14:50:00|85.6|83|86.69|84.09|87.19|84.59|85.17|82.57|0
1674744900000|2023-01-26 14:55:00|86.76|84.16|86.75|84.15|88.24|85.64|86.08|83.48|0
1674745200000|2023-01-26 15:00:00|86.02|83.42|84.44|81.84|87.93|85.33|84.08|81.48|0
1674745500000|2023-01-26 15:05:00|84.26|81.66|85.14|82.54|86.58|83.98|83.96|81.36|0
1674745800000|2023-01-26 15:10:00|85.02|82.42|83.14|80.54|85.81|83.21|82.78|80.18|0
1674746100000|2023-01-26 15:15:00|83.08|80.48|82.64|80.04|83.42|80.82|82.3|79.7|0
1674746400000|2023-01-26 15:20:00|82.7|80.1|81.58|78.98|83.59|80.99|81.46|78.86|0
1674746700000|2023-01-26 15:25:00|81.46|78.86|82.7|80.1|83.65|81.05|81.46|78.86|0
1674747000000|2023-01-26 15:30:00|82.93|80.33|81.81|79.21|83.65|81.05|81.75|79.15|0
1674747300000|2023-01-26 15:35:00|81.87|79.27|85.52|82.92|85.52|82.92|81.87|79.27|0
1674747600000|2023-01-26 15:40:00|85.28|82.68|84.91|82.31|85.76|83.16|84.18|81.58|0
1674747900000|2023-01-26 15:45:00|85.03|82.43|84.18|81.58|85.4|82.8|84.12|81.52|0
1674748200000|2023-01-26 15:50:00|84.24|81.64|87.55|84.95|87.8|85.2|84.06|81.46|0
1674748500000|2023-01-26 15:55:00|87.61|85.01|87.24|84.64|89.18|86.58|86.66|84.06|0
1674748800000|2023-01-26 16:00:00|87.05|84.45|86.18|83.58|87.93|85.33|85.5|82.9|0
1674749100000|2023-01-26 16:05:00|86.06|83.46|86.73|84.13|87.17|84.57|85.68|83.08|0
1674749400000|2023-01-26 16:10:00|86.67|84.07|85.56|82.96|86.98|84.38|85.5|82.9|0
1674749700000|2023-01-26 16:15:00|85.62|83.02|85.13|82.53|85.74|83.14|84.21|81.61|0
1674750000000|2023-01-26 16:20:00|85.19|82.59|87.6|85|87.66|85.06|85.19|82.59|0
1674750300000|2023-01-26 16:25:00|87.73|85.13|85.49|82.89|87.73|85.13|85.37|82.77|0
1674750600000|2023-01-26 16:30:00|85.61|83.01|85.26|82.66|86.4|83.8|84.82|82.22|0
1674750900000|2023-01-26 16:35:00|85.2|82.6|85.66|83.06|86.18|83.58|84.59|81.99|0
1674751200000|2023-01-26 16:40:00|85.69|83.09|84.4|81.8|86.18|83.58|84.16|81.56|0
1674751500000|2023-01-26 16:45:00|84.46|81.86|84.28|81.68|84.83|82.23|84.04|81.44|0
1674751800000|2023-01-26 16:50:00|84.34|81.74|84.7|82.1|85.01|82.41|84.1|81.5|0
1674752100000|2023-01-26 16:55:00|84.76|82.16|84.09|81.49|85.37|82.77|84.03|81.43|0
1674752400000|2023-01-26 17:00:00|84|81.4|82.64|80.04|84.15|81.55|82.04|79.44|0
1674752700000|2023-01-26 17:05:00|82.58|79.98|81.45|78.85|82.7|80.1|81.45|78.85|0
1674753000000|2023-01-26 17:10:00|81.51|78.91|81.5|78.9|81.51|78.91|80.62|78.02|0
1674753300000|2023-01-26 17:15:00|81.44|78.84|82.16|79.56|82.22|79.62|81.44|78.84|0
1674753600000|2023-01-26 17:20:00|82.1|79.5|82.21|79.61|82.33|79.73|81.44|78.84|0
1674753900000|2023-01-26 17:25:00|82.15|79.55|82.81|80.21|82.84|80.24|81.56|78.96|0
1674754200000|2023-01-26 17:30:00|82.87|80.27|82.16|79.56|83.05|80.45|82.04|79.44|0
1674754500000|2023-01-26 17:35:00|82.27|79.67|82.09|79.49|82.33|79.73|81.86|79.26|0
1674754800000|2023-01-26 17:40:00|82.21|79.61|83.16|80.56|83.22|80.62|81.74|79.14|0
1674755100000|2023-01-26 17:45:00|83.11|80.51|83.64|81.04|84.31|81.71|82.63|80.03|0
1674755400000|2023-01-26 17:50:00|83.7|81.1|82.27|79.67|83.76|81.16|82.03|79.43|0
1674755700000|2023-01-26 17:55:00|82.21|79.61|83.1|80.5|83.34|80.74|82.15|79.55|0
1674756000000|2023-01-26 18:00:00|83.04|80.44|82.68|80.08|83.22|80.62|82.26|79.66|0
1674756300000|2023-01-26 18:05:00|82.74|80.14|83.76|81.16|84.48|81.88|82.74|80.14|0
1674756600000|2023-01-26 18:10:00|83.7|81.1|83.09|80.49|83.82|81.22|82.91|80.31|0
1674756900000|2023-01-26 18:15:00|83.15|80.55|83.75|81.15|83.99|81.39|83.03|80.43|0
1674757200000|2023-01-26 18:20:00|83.69|81.09|82.79|80.19|83.93|81.33|82.79|80.19|0
1674757500000|2023-01-26 18:25:00|82.67|80.07|82.85|80.25|82.97|80.37|82.43|79.83|0
1674757800000|2023-01-26 18:30:00|82.79|80.19|82.76|80.16|83.06|80.46|82.11|79.51|0
1674758100000|2023-01-26 18:35:00|82.82|80.22|81.16|78.56|82.82|80.22|80.99|78.39|0
1674758400000|2023-01-26 18:40:00|81.11|78.51|81.1|78.5|81.28|78.68|80.7|78.1|0
1674758700000|2023-01-26 18:45:00|81.05|78.45|80.98|78.38|81.1|78.5|80.17|77.57|0
1674759000000|2023-01-26 18:50:00|80.93|78.33|81.51|78.91|81.63|79.03|80.81|78.21|0
1674759300000|2023-01-26 18:55:00|81.63|79.03|81.57|78.97|81.86|79.26|81.39|78.79|0
1674759600000|2023-01-26 19:00:00|81.63|79.03|81.8|79.2|82.45|79.85|81.51|78.91|0
1674759900000|2023-01-26 19:05:00|81.74|79.14|80.65|78.05|81.8|79.2|80.65|78.05|0
1674760200000|2023-01-26 19:10:00|80.7|78.1|80.7|78.1|80.82|78.22|80.35|77.75|0
1674760500000|2023-01-26 19:15:00|80.76|78.16|81.36|78.76|81.48|78.88|80.35|77.75|0
1674760800000|2023-01-26 19:20:00|81.42|78.82|81.18|78.58|81.48|78.88|80.66|78.06|0
1674761100000|2023-01-26 19:25:00|81.12|78.52|81.76|79.16|82.41|79.81|81.12|78.52|0
1674761400000|2023-01-26 19:30:00|81.71|79.11|81.18|78.58|81.88|79.28|81|78.4|0
1674761700000|2023-01-26 19:35:00|81.23|78.63|81.41|78.81|81.47|78.87|80.71|78.11|0
1674762000000|2023-01-26 19:40:00|81.35|78.75|80.82|78.22|81.35|78.75|80.36|77.76|0
1674762300000|2023-01-26 19:45:00|80.76|78.16|81.17|78.57|81.17|78.57|80.3|77.7|0
1674762600000|2023-01-26 19:50:00|81.05|78.45|81.75|79.15|81.87|79.27|81.05|78.45|0
1674762900000|2023-01-26 19:55:00|81.7|79.1|80.82|78.22|81.7|79.1|80.7|78.1|0
1674763200000|2023-01-26 20:00:00|80.76|78.16|80.58|77.98|81.11|78.51|80.29|77.69|0
1674763500000|2023-01-26 20:05:00|80.64|78.04|80.93|78.33|81.57|78.97|80.47|77.87|0
1674763800000|2023-01-26 20:10:00|80.99|78.39|80.52|77.92|81.22|78.62|80.4|77.8|0
1674764100000|2023-01-26 20:15:00|80.58|77.98|80|77.4|80.58|77.98|79.88|77.28|0
1674764400000|2023-01-26 20:20:00|80.05|77.45|79.71|77.11|80.52|77.92|79.65|77.05|0
1674764700000|2023-01-26 20:25:00|79.65|77.05|79.82|77.22|79.88|77.28|79.13|76.53|0
1674765000000|2023-01-26 20:30:00|79.93|77.33|79.79|77.19|80.11|77.51|79.19|76.59|0
1674765300000|2023-01-26 20:35:00|79.76|77.16|80.1|77.5|80.16|77.56|79.47|76.87|0
1674765600000|2023-01-26 20:40:00|79.87|77.27|80.22|77.62|80.22|77.62|79.53|76.93|0
1674765900000|2023-01-26 20:45:00|80.16|77.56|79.81|77.21|80.62|78.02|79.7|77.1|0
1674766200000|2023-01-26 20:50:00|79.75|77.15|79.41|76.81|79.81|77.21|78.84|76.24|0
1674766500000|2023-01-26 20:55:00|79.01|76.41|77.87|75.27|79.01|76.41|77.47|74.87|0
1674766800000|2023-01-26 21:00:00|77.76|75.16|78.55|75.95|78.6|76|77.53|74.93|0
1674767100000|2023-01-26 21:05:00|78.6|76|78.32|75.72|78.6|76|78.15|75.55|0
1674767400000|2023-01-26 21:10:00|78.37|75.77|78.77|76.17|78.83|76.23|78.32|75.72|0
1674767700000|2023-01-26 21:15:00|78.7|75.9|78.98|76.18|79.04|76.24|78.59|75.79|0
1674768000000|2023-01-26 21:20:00|79.04|76.24|78.81|76.01|79.1|76.3|78.75|75.95|0
1674768300000|2023-01-26 21:25:00|78.75|75.95|78.81|76.01|79.04|76.24|78.75|75.95|0
1674768600000|2023-01-26 21:30:00|78.78|75.98|79.2|76.4|79.2|76.4|78.78|75.98|0
1674768900000|2023-01-26 21:35:00|79.18|76.38|79.46|76.66|79.55|76.75|79.18|76.38|0
1674769200000|2023-01-26 21:40:00|79.49|76.69|79.72|76.92|79.72|76.92|79.43|76.63|0
1674769500000|2023-01-26 21:45:00|79.66|76.86|79.48|76.68|79.69|76.89|79.43|76.63|0
1674769800000|2023-01-26 21:50:00|79.54|76.74|79.4|76.6|79.54|76.74|79.37|76.57|0
1674770100000|2023-01-26 21:55:00|79.48|76.68|79.46|76.66|79.65|76.85|79.34|76.54|0
1674770400000|2023-01-26 22:00:00|79.39|76.59|79.49|76.69|79.55|76.75|79.35|76.55|0
1674770700000|2023-01-26 22:05:00|79.48|76.68|79.53|76.73|79.53|76.73|79.44|76.64|0
1674771000000|2023-01-26 22:10:00|79.54|76.74|79.44|76.64|79.54|76.74|79.44|76.64|0
1674771300000|2023-01-26 22:15:00|79.45|76.65|79.51|76.71|79.54|76.74|79.45|76.65|0
1674771600000|2023-01-26 22:20:00|79.54|76.74|79.47|76.67|79.55|76.75|79.45|76.65|0
1674771900000|2023-01-26 22:25:00|79.45|76.65|79.48|76.68|79.49|76.69|79.34|76.54|0
1674772200000|2023-01-26 22:30:00|79.49|76.69|79.49|76.69|79.49|76.69|79.47|76.67|0
1674772500000|2023-01-26 22:35:00|79.52|76.72|79.5|76.7|79.6|76.8|79.5|76.7|0
1674772800000|2023-01-26 22:40:00|79.51|76.71|79.71|76.91|79.89|77.09|79.51|76.71|0
1674773100000|2023-01-26 22:45:00|79.64|76.84|79.98|77.18|80.11|77.31|79.59|76.79|0
1674773400000|2023-01-26 22:50:00|79.94|77.14|79.85|77.05|79.98|77.18|79.84|77.04|0
1674773700000|2023-01-26 22:55:00|79.84|77.04|79.97|77.17|80.04|77.24|79.83|77.03|0
1674774000000|2023-01-26 23:00:00|80.12|77.32|80.61|77.81|80.76|77.96|80.12|77.32|0
1674774300000|2023-01-26 23:05:00|80.67|77.87|80.17|77.37|80.72|77.92|80.14|77.34|0
1674774600000|2023-01-26 23:10:00|80.14|77.34|80.2|77.4|80.31|77.51|80.08|77.28|0
1674774900000|2023-01-26 23:15:00|80.14|77.34|79.91|77.11|80.2|77.4|79.91|77.11|0
1674775200000|2023-01-26 23:20:00|79.97|77.17|79.96|77.16|80.08|77.28|79.91|77.11|0
1674775500000|2023-01-26 23:25:00|80.02|77.22|80.31|77.51|80.37|77.57|79.96|77.16|0
1674775800000|2023-01-26 23:30:00|80.37|77.57|80.48|77.68|80.54|77.74|80.36|77.56|0
1674776100000|2023-01-26 23:35:00|80.42|77.62|80.54|77.74|80.54|77.74|80.13|77.33|0
1674776400000|2023-01-26 23:40:00|80.48|77.68|80.59|77.79|80.77|77.97|80.48|77.68|0
1674776700000|2023-01-26 23:45:00|80.65|77.85|80.82|78.02|80.82|78.02|80.65|77.85|0
1674777000000|2023-01-26 23:50:00|80.76|77.96|80.76|77.96|80.76|77.96|80.59|77.79|0
1674777300000|2023-01-26 23:55:00|80.82|78.02|80.7|77.9|80.82|78.02|80.64|77.84|0
1674777600000|2023-01-27 00:00:00|80.73|77.93|80.64|77.84|80.93|78.13|80.64|77.84|0
1674777900000|2023-01-27 00:05:00|80.58|77.78|80.52|77.72|80.64|77.84|80.47|77.67|0
1674778200000|2023-01-27 00:10:00|80.55|77.75|80.58|77.78|80.58|77.78|80.41|77.61|0
1674778500000|2023-01-27 00:15:00|80.64|77.84|80.06|77.26|80.64|77.84|79.94|77.14|0
1674778800000|2023-01-27 00:20:00|80.11|77.31|80.05|77.25|80.17|77.37|79.82|77.02|0
1674779100000|2023-01-27 00:25:00|80|77.2|79.76|76.96|80.05|77.25|79.76|76.96|0
1674779400000|2023-01-27 00:30:00|79.82|77.02|79.88|77.08|79.88|77.08|79.65|76.85|0
1674779700000|2023-01-27 00:35:00|79.93|77.13|80.05|77.25|80.11|77.31|79.88|77.08|0
1674780000000|2023-01-27 00:40:00|80.11|77.31|80.28|77.48|80.28|77.48|79.99|77.19|0
1674780300000|2023-01-27 00:45:00|80.22|77.42|80.04|77.24|80.31|77.51|80.04|77.24|0
1674780600000|2023-01-27 00:50:00|79.99|77.19|80.27|77.47|80.33|77.53|79.87|77.07|0
1674780900000|2023-01-27 00:55:00|80.21|77.41|80.27|77.47|80.27|77.47|80.16|77.36|0
1674781200000|2023-01-27 01:00:00|80.21|77.41|80.27|77.47|80.44|77.64|80.21|77.41|0
1674781500000|2023-01-27 01:05:00|80.33|77.53|79.98|77.18|80.33|77.53|79.98|77.18|0
1674781800000|2023-01-27 01:10:00|80.01|77.21|79.75|76.95|80.03|77.23|79.69|76.89|0
1674782100000|2023-01-27 01:15:00|79.8|77|79.86|77.06|79.86|77.06|79.69|76.89|0
1674782400000|2023-01-27 01:20:00|79.8|77|80.55|77.75|80.55|77.75|79.8|77|0
1674782700000|2023-01-27 01:25:00|80.49|77.69|80.37|77.57|80.55|77.75|80.32|77.52|0
1674783000000|2023-01-27 01:30:00|80.43|77.63|80.2|77.4|80.49|77.69|80.17|77.37|0
1674783300000|2023-01-27 01:35:00|80.17|77.37|80.25|77.45|80.43|77.63|80.17|77.37|0
1674783600000|2023-01-27 01:40:00|80.31|77.51|80.48|77.68|80.54|77.74|80.25|77.45|0
1674783900000|2023-01-27 01:45:00|80.43|77.63|80.66|77.86|80.71|77.91|80.31|77.51|0
1674784200000|2023-01-27 01:50:00|80.71|77.91|80.42|77.62|80.71|77.91|80.42|77.62|0
1674784500000|2023-01-27 01:55:00|80.36|77.56|80.65|77.85|80.77|77.97|80.36|77.56|0
1674784800000|2023-01-27 02:00:00|80.59|77.79|80.42|77.62|80.65|77.85|80.36|77.56|0
1674785100000|2023-01-27 02:05:00|80.45|77.65|80.18|77.38|80.53|77.73|80.18|77.38|0
1674785400000|2023-01-27 02:10:00|80.13|77.33|80.12|77.32|80.24|77.44|80.07|77.27|0
1674785700000|2023-01-27 02:15:00|80.18|77.38|80.12|77.32|80.24|77.44|80.12|77.32|0
1674786000000|2023-01-27 02:20:00|80.18|77.38|80.65|77.85|80.71|77.91|80.12|77.32|0
1674786300000|2023-01-27 02:25:00|80.68|77.88|80.65|77.85|80.77|77.97|80.59|77.79|0
1674786600000|2023-01-27 02:30:00|80.59|77.79|80.7|77.9|80.76|77.96|80.47|77.67|0
1674786900000|2023-01-27 02:35:00|80.65|77.85|80.35|77.55|80.65|77.85|80.35|77.55|0
1674787200000|2023-01-27 02:40:00|80.41|77.61|80.53|77.73|80.58|77.78|80.35|77.55|0
1674787500000|2023-01-27 02:45:00|80.58|77.78|80.52|77.72|80.7|77.9|80.52|77.72|0
1674787800000|2023-01-27 02:50:00|80.58|77.78|80.75|77.95|80.75|77.95|80.52|77.72|0
1674788100000|2023-01-27 02:55:00|80.81|78.01|80.64|77.84|80.81|78.01|80.58|77.78|0
1674788400000|2023-01-27 03:00:00|80.69|77.89|80.58|77.78|80.69|77.89|80.58|77.78|0
1674788700000|2023-01-27 03:05:00|80.63|77.83|80.57|77.77|80.63|77.83|80.46|77.66|0
1674789000000|2023-01-27 03:10:00|80.55|77.75|80.51|77.71|80.63|77.83|80.46|77.66|0
1674789300000|2023-01-27 03:15:00|80.46|77.66|80.57|77.77|80.57|77.77|80.46|77.66|0
1674789600000|2023-01-27 03:20:00|80.51|77.71|80.68|77.88|80.74|77.94|80.51|77.71|0
1674789900000|2023-01-27 03:25:00|80.74|77.94|80.8|78|80.8|78|80.68|77.88|0
1674790200000|2023-01-27 03:30:00|80.74|77.94|80.8|78|80.85|78.05|80.68|77.88|0
1674790500000|2023-01-27 03:35:00|80.85|78.05|80.85|78.05|80.97|78.17|80.79|77.99|0
1674790800000|2023-01-27 03:40:00|80.91|78.11|80.85|78.05|80.91|78.11|80.79|77.99|0
1674791100000|2023-01-27 03:45:00|80.79|77.99|80.79|77.99|80.85|78.05|80.73|77.93|0
1674791400000|2023-01-27 03:50:00|80.82|78.02|81.08|78.28|81.08|78.28|80.79|77.99|0
1674791700000|2023-01-27 03:55:00|81.31|78.51|81.25|78.45|81.31|78.51|81.14|78.34|0
1674792000000|2023-01-27 04:00:00|81.31|78.51|81.25|78.45|81.37|78.57|81.07|78.27|0
1674792300000|2023-01-27 04:05:00|81.19|78.39|81.01|78.21|81.19|78.39|80.96|78.16|0
1674792600000|2023-01-27 04:10:00|80.96|78.16|80.84|78.04|81.01|78.21|80.78|77.98|0
1674792900000|2023-01-27 04:15:00|80.78|77.98|80.89|78.09|80.95|78.15|80.78|77.98|0
1674793200000|2023-01-27 04:20:00|80.95|78.15|80.86|78.06|80.95|78.15|80.83|78.03|0
1674793500000|2023-01-27 04:25:00|80.83|78.03|80.83|78.03|80.89|78.09|80.77|77.97|0
1674793800000|2023-01-27 04:30:00|80.89|78.09|80.32|77.52|80.89|78.09|80.32|77.52|0
1674794100000|2023-01-27 04:35:00|80.27|77.47|80.15|77.35|80.27|77.47|80.15|77.35|0
1674794400000|2023-01-27 04:40:00|80.21|77.41|80.15|77.35|80.24|77.44|80.15|77.35|0
1674794700000|2023-01-27 04:45:00|80.21|77.41|80.2|77.4|80.21|77.41|80.2|77.4|0
1674795000000|2023-01-27 04:50:00|80.17|77.37|80.14|77.34|80.2|77.4|80.14|77.34|0
1674795300000|2023-01-27 04:55:00|80.2|77.4|80.37|77.57|80.37|77.57|80.2|77.4|0
1674795600000|2023-01-27 05:00:00|80.31|77.51|80.2|77.4|80.31|77.51|80.2|77.4|0
1674795900000|2023-01-27 05:05:00|80.14|77.34|80.31|77.51|80.31|77.51|80.14|77.34|0
1674796200000|2023-01-27 05:10:00|80.25|77.45|80.25|77.45|80.37|77.57|80.25|77.45|0
1674796500000|2023-01-27 05:15:00|80.19|77.39|80.08|77.28|80.19|77.39|80.02|77.22|0
1674796800000|2023-01-27 05:20:00|80.02|77.22|80.07|77.27|80.13|77.33|80.02|77.22|0
1674797100000|2023-01-27 05:25:00|80.01|77.21|79.84|77.04|80.07|77.27|79.84|77.04|0
1674797400000|2023-01-27 05:30:00|79.9|77.1|79.95|77.15|79.95|77.15|79.84|77.04|0
1674797700000|2023-01-27 05:35:00|80.01|77.21|79.95|77.15|80.01|77.21|79.89|77.09|0
1674798000000|2023-01-27 05:40:00|80.01|77.21|80.12|77.32|80.12|77.32|79.95|77.15|0
1674798300000|2023-01-27 05:45:00|80.06|77.26|80.06|77.26|80.12|77.32|80.01|77.21|0
1674798600000|2023-01-27 05:50:00|80.01|77.21|80|77.2|80.06|77.26|80|77.2|0
1674798900000|2023-01-27 05:55:00|80.03|77.23|80.06|77.26|80.06|77.26|80.03|77.23|0
1674799200000|2023-01-27 06:00:00|80|77.2|80.06|77.26|80.06|77.26|80|77.2|0
1674799500000|2023-01-27 06:05:00|80|77.2|80|77.2|80.11|77.31|80|77.2|0
1674799800000|2023-01-27 06:10:00|80.05|77.25|80.28|77.48|80.37|77.57|80.05|77.25|0
1674800100000|2023-01-27 06:15:00|80.34|77.54|79.99|77.19|80.34|77.54|79.94|77.14|0
1674800400000|2023-01-27 06:20:00|80.02|77.22|80.11|77.31|80.16|77.36|80.02|77.22|0
1674800700000|2023-01-27 06:25:00|80.05|77.25|80.16|77.36|80.22|77.42|79.99|77.19|0
1674801000000|2023-01-27 06:30:00|80.19|77.39|80.51|77.71|80.51|77.71|80.19|77.39|0
1674801300000|2023-01-27 06:35:00|80.45|77.65|80.91|78.11|80.91|78.11|80.45|77.65|0
1674801600000|2023-01-27 06:40:00|80.97|78.17|81.26|78.46|81.32|78.52|80.97|78.17|0
1674801900000|2023-01-27 06:45:00|81.32|78.52|81.02|78.22|81.55|78.75|81.02|78.22|0
1674802200000|2023-01-27 06:50:00|80.97|78.17|80.96|78.16|81.02|78.22|80.85|78.05|0
1674802500000|2023-01-27 06:55:00|81.02|78.22|80.55|77.75|81.02|78.22|80.5|77.7|0
1674802800000|2023-01-27 07:00:00|80.67|77.87|80.9|78.1|81.02|78.22|80.67|77.87|0
1674803100000|2023-01-27 07:05:00|80.86|78.26|81.03|78.43|81.15|78.55|80.51|77.91|0
1674803400000|2023-01-27 07:10:00|81.09|78.49|81.26|78.66|81.32|78.72|81.03|78.43|0
1674803700000|2023-01-27 07:15:00|81.21|78.61|80.8|78.2|81.21|78.61|80.8|78.2|0
1674804000000|2023-01-27 07:20:00|80.77|78.17|80.56|77.96|80.8|78.2|80.45|77.85|0
1674804300000|2023-01-27 07:25:00|80.5|77.9|80.5|77.9|80.62|78.02|80.44|77.84|0
1674804600000|2023-01-27 07:30:00|80.56|77.96|80.44|77.84|80.73|78.13|80.44|77.84|0
1674804900000|2023-01-27 07:35:00|80.38|77.78|80.38|77.78|80.44|77.84|80.26|77.66|0
1674805200000|2023-01-27 07:40:00|80.44|77.84|80.49|77.89|80.55|77.95|80.38|77.78|0
1674805500000|2023-01-27 07:45:00|80.55|77.95|80.55|77.95|80.67|78.07|80.38|77.78|0
1674805800000|2023-01-27 07:50:00|80.43|77.83|80.08|77.48|80.43|77.83|80.03|77.43|0
1674806100000|2023-01-27 07:55:00|80.03|77.43|80.43|77.83|80.43|77.83|79.97|77.37|0
1674806400000|2023-01-27 08:00:00|80.49|77.89|80.69|78.09|80.84|78.24|80.26|77.66|0
1674806700000|2023-01-27 08:05:00|80.72|78.12|80.48|77.88|81.01|78.41|80.43|77.83|0
1674807000000|2023-01-27 08:10:00|80.43|77.83|80.89|78.29|80.89|78.29|80.43|77.83|0
1674807300000|2023-01-27 08:15:00|80.95|78.35|81.59|78.99|81.59|78.99|80.89|78.29|0
1674807600000|2023-01-27 08:20:00|81.65|79.05|81.29|78.69|81.77|79.17|81.24|78.64|0
1674807900000|2023-01-27 08:25:00|81.24|78.64|81.35|78.75|81.47|78.87|81.03|78.43|0
1674808200000|2023-01-27 08:30:00|81.32|78.72|80.42|77.82|81.38|78.78|80.42|77.82|0
1674808500000|2023-01-27 08:35:00|80.45|77.85|80.65|78.05|80.65|78.05|80.3|77.7|0
1674808800000|2023-01-27 08:40:00|80.59|77.99|80.47|77.87|80.65|78.05|80.3|77.7|0
1674809100000|2023-01-27 08:45:00|80.53|77.93|80.64|78.04|80.82|78.22|80.41|77.81|0
1674809400000|2023-01-27 08:50:00|80.58|77.98|80.76|78.16|80.87|78.27|80.18|77.58|0
1674809700000|2023-01-27 08:55:00|80.81|78.21|80.93|78.33|81.11|78.51|80.58|77.98|0
1674810000000|2023-01-27 09:00:00|80.99|78.39|80.69|78.09|81.08|78.48|80.61|78.01|0
1674810300000|2023-01-27 09:05:00|80.64|78.04|80.87|78.27|81.1|78.5|80.64|78.04|0
1674810600000|2023-01-27 09:10:00|80.92|78.32|80.6|78|81.04|78.44|80.52|77.92|0
1674810900000|2023-01-27 09:15:00|80.57|77.97|80.75|78.15|80.75|78.15|80.46|77.86|0
1674811200000|2023-01-27 09:20:00|80.69|78.09|80.74|78.14|81.01|78.41|80.45|77.85|0
1674811500000|2023-01-27 09:25:00|80.69|78.09|81.15|78.55|81.18|78.58|80.69|78.09|0
1674811800000|2023-01-27 09:30:00|81.09|78.49|80.91|78.31|81.15|78.55|80.89|78.29|0
1674812100000|2023-01-27 09:35:00|80.86|78.26|80.62|78.02|80.86|78.26|80.62|78.02|0
1674812400000|2023-01-27 09:40:00|80.68|78.08|80.74|78.14|81.03|78.43|80.65|78.05|0
1674812700000|2023-01-27 09:45:00|80.79|78.19|80.21|77.61|80.91|78.31|80.1|77.5|0
1674813000000|2023-01-27 09:50:00|80.24|77.64|80.32|77.72|80.36|77.76|80.15|77.55|0
1674813300000|2023-01-27 09:55:00|80.38|77.78|80.26|77.66|80.61|78.01|80.21|77.61|0
1674813600000|2023-01-27 10:00:00|80.32|77.72|80.44|77.84|80.61|78.01|80.26|77.66|0
1674813900000|2023-01-27 10:05:00|80.41|77.81|80.26|77.66|80.49|77.89|80.2|77.6|0
1674814200000|2023-01-27 10:10:00|80.32|77.72|80.43|77.83|80.49|77.89|80.2|77.6|0
1674814500000|2023-01-27 10:15:00|80.49|77.89|80.55|77.95|80.55|77.95|80.43|77.83|0
1674814800000|2023-01-27 10:20:00|80.49|77.89|79.91|77.31|80.55|77.95|79.73|77.13|0
1674815100000|2023-01-27 10:25:00|79.96|77.36|80.08|77.48|80.14|77.54|79.85|77.25|0
1674815400000|2023-01-27 10:30:00|80.14|77.54|80.62|78.02|80.79|78.19|80.08|77.48|0
1674815700000|2023-01-27 10:35:00|80.56|77.96|80.44|77.84|80.62|78.02|80.44|77.84|0
1674816000000|2023-01-27 10:40:00|80.5|77.9|80.44|77.84|80.5|77.9|80.33|77.73|0
1674816300000|2023-01-27 10:45:00|80.5|77.9|80.84|78.24|80.96|78.36|80.5|77.9|0
1674816600000|2023-01-27 10:50:00|80.79|78.19|80.44|77.84|80.79|78.19|80.38|77.78|0
1674816900000|2023-01-27 10:55:00|80.41|77.81|80.35|77.75|80.49|77.89|80.32|77.72|0
1674817200000|2023-01-27 11:00:00|80.32|77.72|79.97|77.37|80.49|77.89|79.91|77.31|0
1674817500000|2023-01-27 11:05:00|79.91|77.31|80.08|77.48|80.08|77.48|79.68|77.08|0
1674817800000|2023-01-27 11:10:00|80.03|77.43|80.2|77.6|80.29|77.69|80.03|77.43|0
1674818100000|2023-01-27 11:15:00|80.14|77.54|80.14|77.54|80.31|77.71|80.02|77.42|0
1674818400000|2023-01-27 11:20:00|80.19|77.59|80.13|77.53|80.66|78.06|80.08|77.48|0
1674818700000|2023-01-27 11:25:00|80.08|77.48|80.25|77.65|80.42|77.82|80.02|77.42|0
1674819000000|2023-01-27 11:30:00|80.31|77.71|80.13|77.53|80.36|77.76|80.02|77.42|0
1674819300000|2023-01-27 11:35:00|80.07|77.47|79.96|77.36|80.13|77.53|79.9|77.3|0
1674819600000|2023-01-27 11:40:00|79.99|77.39|79.67|77.07|80.01|77.41|79.61|77.01|0
1674819900000|2023-01-27 11:45:00|79.72|77.12|80.3|77.7|80.3|77.7|79.61|77.01|0
1674820200000|2023-01-27 11:50:00|80.24|77.64|80.24|77.64|80.36|77.76|80.18|77.58|0
1674820500000|2023-01-27 11:55:00|80.3|77.7|80.18|77.58|80.47|77.87|80.18|77.58|0
1674820800000|2023-01-27 12:00:00|80.24|77.64|79.72|77.12|80.29|77.69|79.66|77.06|0
1674821100000|2023-01-27 12:05:00|79.69|77.09|79.57|76.97|79.71|77.11|79.37|76.77|0
1674821400000|2023-01-27 12:10:00|79.6|77|79.54|76.94|79.66|77.06|79.48|76.88|0
1674821700000|2023-01-27 12:15:00|79.6|77|79.31|76.71|79.6|77|79.22|76.62|0
1674822000000|2023-01-27 12:20:00|79.28|76.68|79.48|76.88|79.65|77.05|79.28|76.68|0
1674822300000|2023-01-27 12:25:00|79.53|76.93|80.51|77.91|80.63|78.03|79.48|76.88|0
1674822600000|2023-01-27 12:30:00|80.63|78.03|80.74|78.14|80.74|78.14|80.11|77.51|0
1674822900000|2023-01-27 12:35:00|80.8|78.2|81.21|78.61|81.21|78.61|80.74|78.14|0
1674823200000|2023-01-27 12:40:00|81.24|78.64|81.2|78.6|81.26|78.66|80.91|78.31|0
1674823500000|2023-01-27 12:45:00|81.15|78.55|80.91|78.31|81.44|78.84|80.85|78.25|0
1674823800000|2023-01-27 12:50:00|80.85|78.25|81.43|78.83|81.61|79.01|80.79|78.19|0
1674824100000|2023-01-27 12:55:00|81.38|78.78|81.55|78.95|81.55|78.95|81.02|78.42|0
1674824400000|2023-01-27 13:00:00|81.49|78.89|81.14|78.54|81.72|79.12|81.08|78.48|0
1674824700000|2023-01-27 13:05:00|81.2|78.6|81.14|78.54|81.46|78.86|80.96|78.36|0
1674825000000|2023-01-27 13:10:00|81.25|78.65|80.7|78.1|81.25|78.65|80.67|78.07|0
1674825300000|2023-01-27 13:15:00|80.76|78.16|80.78|78.18|81.13|78.53|80.67|78.07|0
1674825600000|2023-01-27 13:20:00|80.84|78.24|81.13|78.53|81.39|78.79|80.84|78.24|0
1674825900000|2023-01-27 13:25:00|81.25|78.65|80.4|77.8|81.6|79|80.4|77.8|0
1674826200000|2023-01-27 13:30:00|80.23|77.63|79.91|77.31|81.83|79.23|79.56|76.96|0
1674826500000|2023-01-27 13:35:00|79.88|77.28|79.96|77.36|80.43|77.83|79.79|77.19|0
1674826800000|2023-01-27 13:40:00|79.91|77.31|80.31|77.71|80.31|77.71|79.85|77.25|0
1674827100000|2023-01-27 13:45:00|80.25|77.65|80.6|78|80.6|78|80.02|77.42|0
1674827400000|2023-01-27 13:50:00|80.65|78.05|81|78.4|81.12|78.52|80.25|77.65|0
1674827700000|2023-01-27 13:55:00|80.88|78.28|81.47|78.87|81.76|79.16|80.71|78.11|0
1674828000000|2023-01-27 14:00:00|81.41|78.81|80.97|78.37|81.41|78.81|80.88|78.28|0
1674828300000|2023-01-27 14:05:00|80.94|78.34|81.29|78.69|81.34|78.74|80.82|78.22|0
1674828600000|2023-01-27 14:10:00|81.34|78.74|81.4|78.8|81.75|79.15|81.34|78.74|0
1674828900000|2023-01-27 14:15:00|81.34|78.74|80.8|78.2|81.46|78.86|80.56|77.96|0
1674829200000|2023-01-27 14:20:00|80.68|78.08|80.74|78.14|81.03|78.43|80.51|77.91|0
1674829500000|2023-01-27 14:25:00|80.68|78.08|80.1|77.5|80.68|78.08|79.86|77.26|0
1674829800000|2023-01-27 14:30:00|80.04|77.44|79.57|76.97|80.44|77.84|78.77|76.17|0
1674830100000|2023-01-27 14:35:00|79.63|77.03|79.05|76.45|79.8|77.2|78.54|75.94|0
1674830400000|2023-01-27 14:40:00|79.23|76.63|78.65|76.05|79.63|77.03|78.14|75.54|0
1674830700000|2023-01-27 14:45:00|78.37|75.77|77.24|74.64|78.37|75.77|76.45|73.85|0
1674831000000|2023-01-27 14:50:00|77.18|74.58|76.12|73.52|77.18|74.58|75.84|73.24|0
1674831300000|2023-01-27 14:55:00|76.01|73.41|76.26|73.66|77.94|75.34|76.01|73.41|0
1674831600000|2023-01-27 15:00:00|76.03|73.43|75.24|72.64|77.16|74.56|74.21|71.61|0
1674831900000|2023-01-27 15:05:00|74.49|71.89|72.81|70.21|74.7|72.1|72.06|69.46|0
1674832200000|2023-01-27 15:10:00|72.76|70.16|73.08|70.48|73.13|70.53|71.95|69.35|0
1674832500000|2023-01-27 15:15:00|73.02|70.42|73.35|70.75|73.62|71.02|72.75|70.15|0
1674832800000|2023-01-27 15:20:00|73.24|70.64|74.16|71.56|74.93|72.33|73.24|70.64|0
1674833100000|2023-01-27 15:25:00|74.27|71.67|73.83|71.23|75.1|72.5|73.83|71.23|0
1674833400000|2023-01-27 15:30:00|74|71.4|75.09|72.49|75.21|72.61|73.72|71.12|0
1674833700000|2023-01-27 15:35:00|75.21|72.61|74.32|71.72|75.32|72.72|73.94|71.34|0
1674834000000|2023-01-27 15:40:00|74.49|71.89|74.92|72.32|75.31|72.71|74.1|71.5|0
1674834300000|2023-01-27 15:45:00|74.87|72.27|76.82|74.22|77.33|74.73|74.87|72.27|0
1674834600000|2023-01-27 15:50:00|76.93|74.33|77.95|75.35|77.96|75.36|76.82|74.22|0
1674834900000|2023-01-27 15:55:00|77.9|75.3|77.21|74.61|78.59|75.99|77.04|74.44|0
1674835200000|2023-01-27 16:00:00|77.27|74.67|77.27|74.67|77.84|75.24|77.1|74.5|0
1674835500000|2023-01-27 16:05:00|77.38|74.78|77.49|74.89|78.18|75.58|76.59|73.99|0
1674835800000|2023-01-27 16:10:00|77.35|74.75|77.55|74.95|77.83|75.23|77.04|74.44|0
1674836100000|2023-01-27 16:15:00|77.58|74.98|75.08|72.48|77.78|75.18|75.02|72.42|0
1674836400000|2023-01-27 16:20:00|75.02|72.42|74.41|71.81|75.08|72.48|74.19|71.59|0
1674836700000|2023-01-27 16:25:00|74.35|71.75|74.3|71.7|74.74|72.14|74.02|71.42|0
1674837000000|2023-01-27 16:30:00|74.19|71.59|72.71|70.11|74.41|71.81|72.71|70.11|0
1674837300000|2023-01-27 16:35:00|72.65|70.05|74.38|71.78|74.44|71.84|72.65|70.05|0
1674837600000|2023-01-27 16:40:00|74.33|71.73|73.4|70.8|74.33|71.73|73.07|70.47|0
1674837900000|2023-01-27 16:45:00|73.45|70.85|73.23|70.63|73.83|71.23|73.02|70.42|0
1674838200000|2023-01-27 16:50:00|73.29|70.69|73.45|70.85|73.45|70.85|72.96|70.36|0
1674838500000|2023-01-27 16:55:00|73.5|70.9|73.45|70.85|73.56|70.96|72.85|70.25|0
1674838800000|2023-01-27 17:00:00|73.39|70.79|73.99|71.39|74.15|71.55|73.12|70.52|0
1674839100000|2023-01-27 17:05:00|73.93|71.33|73.66|71.06|74.1|71.5|73.23|70.63|0
1674839400000|2023-01-27 17:10:00|73.61|71.01|72.95|70.35|73.93|71.33|72.9|70.3|0
1674839700000|2023-01-27 17:15:00|73.01|70.41|72.09|69.49|73.01|70.41|71.93|69.33|0
1674840000000|2023-01-27 17:20:00|72.04|69.44|72.36|69.76|72.52|69.92|72.04|69.44|0
1674840300000|2023-01-27 17:25:00|72.41|69.81|73.16|70.56|73.54|70.94|72.19|69.59|0
1674840600000|2023-01-27 17:30:00|73.22|70.62|72.35|69.75|73.38|70.78|72.3|69.7|0
1674840900000|2023-01-27 17:35:00|72.3|69.7|71.76|69.16|72.35|69.75|71.71|69.11|0
1674841200000|2023-01-27 17:40:00|71.71|69.11|72.35|69.75|72.4|69.8|71.49|68.89|0
1674841500000|2023-01-27 17:45:00|72.4|69.8|71.86|69.26|72.51|69.91|71.76|69.16|0
1674841800000|2023-01-27 17:50:00|71.89|69.29|71.86|69.26|72.13|69.53|71.49|68.89|0
1674842100000|2023-01-27 17:55:00|71.92|69.32|72.18|69.58|72.29|69.69|71.7|69.1|0
1674842400000|2023-01-27 18:00:00|72.13|69.53|72.72|70.12|73.04|70.44|71.81|69.21|0
1674842700000|2023-01-27 18:05:00|72.77|70.17|72.82|70.22|72.93|70.33|72.55|69.95|0
1674843000000|2023-01-27 18:10:00|72.88|70.28|72.87|70.27|73.25|70.65|72.77|70.17|0
1674843300000|2023-01-27 18:15:00|72.93|70.33|73.25|70.65|73.8|71.2|72.93|70.33|0
1674843600000|2023-01-27 18:20:00|73.2|70.6|73.09|70.49|73.47|70.87|72.98|70.38|0
1674843900000|2023-01-27 18:25:00|73.03|70.43|72.98|70.38|73.47|70.87|72.76|70.16|0
1674844200000|2023-01-27 18:30:00|72.92|70.32|72.27|69.67|72.92|70.32|72.27|69.67|0
1674844500000|2023-01-27 18:35:00|72.33|69.73|71.95|69.35|72.44|69.84|71.95|69.35|0
1674844800000|2023-01-27 18:40:00|71.9|69.3|73.18|70.58|73.77|71.17|71.9|69.3|0
1674845100000|2023-01-27 18:45:00|73.12|70.52|72.8|70.2|73.39|70.79|72.75|70.15|0
1674845400000|2023-01-27 18:50:00|72.85|70.25|73.34|70.74|73.5|70.9|72.85|70.25|0
1674845700000|2023-01-27 18:55:00|73.39|70.79|72.9|70.3|73.44|70.84|72.74|70.14|0
1674846000000|2023-01-27 19:00:00|72.85|70.25|72.53|69.93|72.9|70.3|71.94|69.34|0
1674846300000|2023-01-27 19:05:00|72.47|69.87|72.85|70.25|73.28|70.68|72.31|69.71|0
1674846600000|2023-01-27 19:10:00|72.79|70.19|72.31|69.71|72.79|70.19|72.2|69.6|0
1674846900000|2023-01-27 19:15:00|72.25|69.65|71.45|68.85|72.25|69.65|71.45|68.85|0
1674847200000|2023-01-27 19:20:00|71.51|68.91|71.4|68.8|71.77|69.17|71.35|68.75|0
1674847500000|2023-01-27 19:25:00|71.45|68.85|71.56|68.96|71.66|69.06|71.24|68.64|0
1674847800000|2023-01-27 19:30:00|71.5|68.9|72.51|69.91|72.56|69.96|71.13|68.53|0
1674848100000|2023-01-27 19:35:00|72.4|69.8|71.98|69.38|72.4|69.8|71.92|69.32|0
1674848400000|2023-01-27 19:40:00|72.03|69.43|72.08|69.48|72.19|69.59|71.76|69.16|0
1674848700000|2023-01-27 19:45:00|72.03|69.43|71.34|68.74|72.24|69.64|71.23|68.63|0
1674849000000|2023-01-27 19:50:00|71.39|68.79|72.85|70.25|73.81|71.21|71.29|68.69|0
1674849300000|2023-01-27 19:55:00|72.8|70.2|72.8|70.2|73.01|70.41|72.58|69.98|0
1674849600000|2023-01-27 20:00:00|72.69|70.09|72.37|69.77|72.74|70.14|72.32|69.72|0
1674849900000|2023-01-27 20:05:00|72.32|69.72|72.69|70.09|72.69|70.09|71.35|68.75|0
1674850200000|2023-01-27 20:10:00|72.74|70.14|73.9|71.3|74.01|71.41|72.42|69.82|0
1674850500000|2023-01-27 20:15:00|73.8|71.2|73.11|70.51|74.33|71.73|72.95|70.35|0
1674850800000|2023-01-27 20:20:00|72.89|70.29|73.16|70.56|74.07|71.47|72.84|70.24|0
1674851100000|2023-01-27 20:25:00|73.1|70.5|72.84|70.24|73.64|71.04|72.84|70.24|0
1674851400000|2023-01-27 20:30:00|72.89|70.29|72.41|69.81|73.26|70.66|72.31|69.71|0
1674851700000|2023-01-27 20:35:00|72.46|69.86|73.1|70.5|73.2|70.6|72.36|69.76|0
1674852000000|2023-01-27 20:40:00|72.99|70.39|73.57|70.97|73.68|71.08|72.73|70.13|0
1674852300000|2023-01-27 20:45:00|73.52|70.92|74.76|72.16|75.08|72.48|73.52|70.92|0
1674852600000|2023-01-27 20:50:00|75.08|72.48|75.39|72.79|76.53|73.93|74.86|72.26|0
1674852900000|2023-01-27 20:55:00|75.56|72.96|76.32|73.72|76.6|74|75.5|72.9|0
1674853200000|2023-01-27 21:00:00|76.49|73.89|76.82|74.22|76.93|74.33|76.05|73.45|0
1674853500000|2023-01-27 21:05:00|76.88|74.28|76.82|74.22|76.99|74.39|76.38|73.78|0
1674853800000|2023-01-27 21:10:00|76.88|74.28|76.37|73.77|76.88|74.28|76.32|73.72|0
1675041600000|2023-01-30 01:20:00|76.8|74|76.8|74|76.8|74|76.8|74|0
1675041900000|2023-01-30 01:25:00|76.86|74.06|76.86|74.06|76.97|74.17|76.75|73.95|0
1675042200000|2023-01-30 01:30:00|76.91|74.11|76.91|74.11|77.14|74.34|76.86|74.06|0
1675042500000|2023-01-30 01:35:00|76.97|74.17|77.13|74.33|77.19|74.39|76.86|74.06|0
1675042800000|2023-01-30 01:40:00|77.11|74.31|76.85|74.05|77.13|74.33|76.85|74.05|0
1675043100000|2023-01-30 01:45:00|76.91|74.11|76.88|74.08|76.96|74.16|76.74|73.94|0
1675043400000|2023-01-30 01:50:00|76.91|74.11|76.9|74.1|77.02|74.22|76.88|74.08|0
1675043700000|2023-01-30 01:55:00|76.85|74.05|77.18|74.38|77.18|74.38|76.85|74.05|0
1675044000000|2023-01-30 02:00:00|77.13|74.33|77.18|74.38|77.18|74.38|77.01|74.21|0
1675044300000|2023-01-30 02:05:00|77.12|74.32|77.07|74.27|77.18|74.38|77.07|74.27|0
1675044600000|2023-01-30 02:10:00|77.01|74.21|77.12|74.32|77.18|74.38|77.01|74.21|0
1675044900000|2023-01-30 02:15:00|77.09|74.29|77.17|74.37|77.17|74.37|77.01|74.21|0
1675045200000|2023-01-30 02:20:00|77.12|74.32|77|74.2|77.17|74.37|77|74.2|0
1675045500000|2023-01-30 02:25:00|76.95|74.15|76.89|74.09|76.98|74.18|76.78|73.98|0
1675045800000|2023-01-30 02:30:00|76.94|74.14|77.11|74.31|77.11|74.31|76.89|74.09|0
1675046100000|2023-01-30 02:35:00|77.17|74.37|77.17|74.37|77.17|74.37|77.11|74.31|0
1675046400000|2023-01-30 02:40:00|77.11|74.31|77.11|74.31|77.17|74.37|77.05|74.25|0
1675046700000|2023-01-30 02:45:00|77.16|74.36|77.11|74.31|77.16|74.36|76.99|74.19|0
1675047000000|2023-01-30 02:50:00|77.08|74.28|77.1|74.3|77.16|74.36|77.05|74.25|0
1675047300000|2023-01-30 02:55:00|77.13|74.33|77.27|74.47|77.67|74.87|77.1|74.3|0
1675047600000|2023-01-30 03:00:00|77.24|74.44|77.66|74.86|77.72|74.92|77.21|74.41|0
1675047900000|2023-01-30 03:05:00|77.72|74.92|77.72|74.92|77.94|75.14|77.66|74.86|0
1675048200000|2023-01-30 03:10:00|77.75|74.95|77.83|75.03|77.89|75.09|77.66|74.86|0
1675048500000|2023-01-30 03:15:00|77.77|74.97|77.77|74.97|78.05|75.25|77.66|74.86|0
1675048800000|2023-01-30 03:20:00|77.71|74.91|77.43|74.63|77.71|74.91|77.43|74.63|0
1675049100000|2023-01-30 03:25:00|77.46|74.66|77.54|74.74|77.6|74.8|77.37|74.57|0
1675049400000|2023-01-30 03:30:00|77.6|74.8|77.37|74.57|77.71|74.91|77.37|74.57|0
1675049700000|2023-01-30 03:35:00|77.42|74.62|77.08|74.28|77.42|74.62|77.08|74.28|0
1675050000000|2023-01-30 03:40:00|77.14|74.34|77.25|74.45|77.25|74.45|77.14|74.34|0
1675050300000|2023-01-30 03:45:00|77.19|74.39|77.42|74.62|77.53|74.73|77.19|74.39|0
1675050600000|2023-01-30 03:50:00|77.36|74.56|77.53|74.73|77.53|74.73|77.3|74.5|0
1675050900000|2023-01-30 03:55:00|77.5|74.7|77.3|74.5|77.58|74.78|77.24|74.44|0
1675051200000|2023-01-30 04:00:00|77.36|74.56|77.47|74.67|77.47|74.67|77.02|74.22|0
1675051500000|2023-01-30 04:05:00|77.44|74.64|77.24|74.44|77.47|74.67|77.24|74.44|0
1675051800000|2023-01-30 04:10:00|77.18|74.38|77.24|74.44|77.35|74.55|77.13|74.33|0
1675052100000|2023-01-30 04:15:00|77.29|74.49|77.18|74.38|77.35|74.55|77.18|74.38|0
1675052400000|2023-01-30 04:20:00|77.24|74.44|77.4|74.6|77.4|74.6|77.18|74.38|0
1675052700000|2023-01-30 04:25:00|77.38|74.58|77.43|74.63|77.46|74.66|77.35|74.55|0
1675053000000|2023-01-30 04:30:00|77.4|74.6|77.4|74.6|77.57|74.77|77.34|74.54|0
1675053300000|2023-01-30 04:35:00|77.43|74.63|77.57|74.77|77.57|74.77|77.4|74.6|0
1675053600000|2023-01-30 04:40:00|77.62|74.82|77.62|74.82|77.74|74.94|77.45|74.65|0
1675053900000|2023-01-30 04:45:00|77.56|74.76|77.67|74.87|77.79|74.99|77.56|74.76|0
1675054200000|2023-01-30 04:50:00|77.73|74.93|77.79|74.99|77.9|75.1|77.62|74.82|0
1675054500000|2023-01-30 04:55:00|77.84|75.04|77.73|74.93|77.84|75.04|77.73|74.93|0
1675054800000|2023-01-30 05:00:00|77.78|74.98|78.27|75.47|78.27|75.47|77.78|74.98|0
1675055100000|2023-01-30 05:05:00|78.29|75.49|78.4|75.6|78.58|75.78|78.23|75.43|0
1675055400000|2023-01-30 05:10:00|78.46|75.66|78.52|75.72|78.69|75.89|78.35|75.55|0
1675055700000|2023-01-30 05:15:00|78.46|75.66|78.34|75.54|78.52|75.72|78.34|75.54|0
1675056000000|2023-01-30 05:20:00|78.37|75.57|78.51|75.71|78.57|75.77|78.34|75.54|0
1675056300000|2023-01-30 05:25:00|78.48|75.68|78.4|75.6|78.8|76|78.23|75.43|0
1675056600000|2023-01-30 05:30:00|78.34|75.54|78.39|75.59|78.57|75.77|78.34|75.54|0
1675056900000|2023-01-30 05:35:00|78.42|75.62|78.31|75.51|78.45|75.65|78.22|75.42|0
1675057200000|2023-01-30 05:40:00|78.33|75.53|78.11|75.31|78.33|75.53|78.05|75.25|0
1675057500000|2023-01-30 05:45:00|78.05|75.25|78.1|75.3|78.16|75.36|78.05|75.25|0
1675057800000|2023-01-30 05:50:00|77.99|75.19|78.1|75.3|78.21|75.41|77.93|75.13|0
1675058100000|2023-01-30 05:55:00|78.13|75.33|78.33|75.53|78.33|75.53|78.04|75.24|0
1675058400000|2023-01-30 06:00:00|78.38|75.58|78.15|75.35|78.38|75.58|78.1|75.3|0
1675058700000|2023-01-30 06:05:00|78.21|75.41|78.32|75.52|78.32|75.52|77.98|75.18|0
1675059000000|2023-01-30 06:10:00|78.38|75.58|78.15|75.35|78.38|75.58|78.04|75.24|0
1675059300000|2023-01-30 06:15:00|78.09|75.29|78.32|75.52|78.32|75.52|77.86|75.06|0
1675059600000|2023-01-30 06:20:00|78.26|75.46|78.15|75.35|78.35|75.55|78.09|75.29|0
1675059900000|2023-01-30 06:25:00|78.2|75.4|78.37|75.57|78.43|75.63|78.14|75.34|0
1675060200000|2023-01-30 06:30:00|78.31|75.51|78.37|75.57|78.43|75.63|78.23|75.43|0
1675060500000|2023-01-30 06:35:00|78.34|75.54|78.51|75.71|78.54|75.74|78.25|75.45|0
1675060800000|2023-01-30 06:40:00|78.54|75.74|78.82|76.02|78.82|76.02|78.54|75.74|0
1675061100000|2023-01-30 06:45:00|78.76|75.96|78.59|75.79|78.82|76.02|78.54|75.74|0
1675061400000|2023-01-30 06:50:00|78.62|75.82|78.76|75.96|78.93|76.13|78.59|75.79|0
1675061700000|2023-01-30 06:55:00|78.82|76.02|78.59|75.79|78.82|76.02|78.42|75.62|0
1675062000000|2023-01-30 07:00:00|78.53|75.73|78.7|75.9|78.93|76.13|78.47|75.67|0
1675062300000|2023-01-30 07:05:00|78.54|75.94|79.23|76.63|79.57|76.97|78.37|75.77|0
1675062600000|2023-01-30 07:10:00|79.28|76.68|79.63|77.03|79.74|77.14|79.28|76.68|0
1675062900000|2023-01-30 07:15:00|79.57|76.97|79.28|76.68|79.57|76.97|79.22|76.62|0
1675063200000|2023-01-30 07:20:00|79.34|76.74|79.68|77.08|79.74|77.14|79.22|76.62|0
1675063500000|2023-01-30 07:25:00|79.74|77.14|79.8|77.2|79.91|77.31|79.57|76.97|0
1675063800000|2023-01-30 07:30:00|79.85|77.25|79.45|76.85|80.03|77.43|79.45|76.85|0
1675064100000|2023-01-30 07:35:00|79.5|76.9|79.68|77.08|79.79|77.19|79.5|76.9|0
1675064400000|2023-01-30 07:40:00|79.73|77.13|80.14|77.54|80.2|77.6|79.62|77.02|0
1675064700000|2023-01-30 07:45:00|80.08|77.48|80.14|77.54|80.2|77.6|79.96|77.36|0
1675065000000|2023-01-30 07:50:00|80.08|77.48|80.61|78.01|80.9|78.3|77.67|75.07|0
1675065300000|2023-01-30 07:55:00|80.55|77.95|80.38|77.78|80.61|78.01|80.2|77.6|0
1675065600000|2023-01-30 08:00:00|80.73|78.13|81.42|78.82|81.54|78.94|80.73|78.13|0
1675065900000|2023-01-30 08:05:00|81.31|78.71|81.54|78.94|81.98|79.38|81.31|78.71|0
1675066200000|2023-01-30 08:10:00|81.6|79|81.77|79.17|82.13|79.53|81.36|78.76|0
1675066500000|2023-01-30 08:15:00|81.83|79.23|82.24|79.64|82.36|79.76|81.6|79|0
1675066800000|2023-01-30 08:20:00|82.3|79.7|83.01|80.41|83.13|80.53|82.24|79.64|0
1675067100000|2023-01-30 08:25:00|83.13|80.53|83.43|80.83|83.85|81.25|83.07|80.47|0
1675067400000|2023-01-30 08:30:00|83.49|80.89|82.89|80.29|83.73|81.13|82.71|80.11|0
1675067700000|2023-01-30 08:35:00|82.83|80.23|82.47|79.87|82.83|80.23|82.12|79.52|0
1675068000000|2023-01-30 08:40:00|82.41|79.81|82.29|79.69|82.65|80.05|81.88|79.28|0
1675068300000|2023-01-30 08:45:00|82.23|79.63|82.13|79.53|82.37|79.77|81.74|79.14|0
1675068600000|2023-01-30 08:50:00|82.07|79.47|82.72|80.12|82.78|80.18|82.07|79.47|0
1675068900000|2023-01-30 08:55:00|82.78|80.18|82.66|80.06|83.08|80.48|82.48|79.88|0
1675069200000|2023-01-30 09:00:00|82.54|79.94|82.54|79.94|82.54|79.94|81.83|79.23|0
1675069500000|2023-01-30 09:05:00|82.57|79.97|82.77|80.17|82.89|80.29|82.06|79.46|0
1675069800000|2023-01-30 09:10:00|82.71|80.11|82.15|79.55|82.77|80.17|82.12|79.52|0
1675070100000|2023-01-30 09:15:00|82.18|79.58|81.82|79.22|82.33|79.73|81.82|79.22|0
1675070400000|2023-01-30 09:20:00|81.76|79.16|81.88|79.28|82.06|79.46|81.35|78.75|0
1675070700000|2023-01-30 09:25:00|81.94|79.34|82.77|80.17|82.88|80.28|81.94|79.34|0
1675071000000|2023-01-30 09:30:00|82.71|80.11|83|80.4|83.03|80.43|82.35|79.75|0
1675071300000|2023-01-30 09:35:00|83.18|80.58|84.2|81.6|84.68|82.08|83.18|80.58|0
1675071600000|2023-01-30 09:40:00|84.32|81.72|83.94|81.34|84.56|81.96|83.17|80.57|0
1675071900000|2023-01-30 09:45:00|84|81.4|83.16|80.56|84.24|81.64|83.1|80.5|0
1675072200000|2023-01-30 09:50:00|83.22|80.62|83.7|81.1|83.88|81.28|82.98|80.38|0
1675072500000|2023-01-30 09:55:00|83.64|81.04|83.76|81.16|83.88|81.28|83.52|80.92|0
1675072800000|2023-01-30 10:00:00|83.82|81.22|84.05|81.45|84.42|81.82|83.81|81.21|0
1675073100000|2023-01-30 10:05:00|84.09|81.49|83.93|81.33|84.14|81.54|83.69|81.09|0
1675073400000|2023-01-30 10:10:00|83.96|81.36|83.81|81.21|84.29|81.69|83.51|80.91|0
1675073700000|2023-01-30 10:15:00|83.87|81.27|83.75|81.15|84.17|81.57|83.63|81.03|0
1675074000000|2023-01-30 10:20:00|83.81|81.21|83.63|81.03|83.93|81.33|83.45|80.85|0
1675074300000|2023-01-30 10:25:00|83.66|81.06|83.98|81.38|84.11|81.51|83.45|80.85|0
1675074600000|2023-01-30 10:30:00|83.92|81.32|83.56|80.96|84.22|81.62|83.53|80.93|0
1675074900000|2023-01-30 10:35:00|83.5|80.9|83.44|80.84|83.74|81.14|83.44|80.84|0
1675075200000|2023-01-30 10:40:00|83.41|80.81|83.38|80.78|83.5|80.9|83.08|80.48|0
1675075500000|2023-01-30 10:45:00|83.35|80.75|83.2|80.6|83.38|80.78|83.08|80.48|0
1675075800000|2023-01-30 10:50:00|83.26|80.66|83.79|81.19|83.79|81.19|83.2|80.6|0
1675076100000|2023-01-30 10:55:00|83.73|81.13|83.31|80.71|83.91|81.31|83.31|80.71|0
1675076400000|2023-01-30 11:00:00|83.28|80.68|83.85|81.25|83.97|81.37|83.19|80.59|0
1675076700000|2023-01-30 11:05:00|83.79|81.19|83.79|81.19|83.97|81.37|83.25|80.65|0
1675077000000|2023-01-30 11:10:00|83.73|81.13|84.27|81.67|84.33|81.73|83.73|81.13|0
1675077300000|2023-01-30 11:15:00|84.21|81.61|84.26|81.66|84.38|81.78|83.84|81.24|0
1675077600000|2023-01-30 11:20:00|84.29|81.69|84.87|82.27|84.93|82.33|84.2|81.6|0
1675077900000|2023-01-30 11:25:00|84.93|82.33|84.92|82.32|85.08|82.48|84.74|82.14|0
1675078200000|2023-01-30 11:30:00|84.96|82.36|85.65|83.05|85.9|83.3|84.86|82.26|0
1675078500000|2023-01-30 11:35:00|85.71|83.11|85.59|82.99|85.84|83.24|85.47|82.87|0
1675078800000|2023-01-30 11:40:00|85.65|83.05|85.32|82.72|85.65|83.05|85.13|82.53|0
1675079100000|2023-01-30 11:45:00|85.34|82.74|84.77|82.17|85.41|82.81|84.55|81.95|0
1675079400000|2023-01-30 11:50:00|84.79|82.19|84.91|82.31|85.46|82.86|84.79|82.19|0
1675079700000|2023-01-30 11:55:00|84.95|82.35|84.85|82.25|84.97|82.37|84.55|81.95|0
1675080000000|2023-01-30 12:00:00|84.67|82.07|84.43|81.83|84.76|82.16|84.24|81.64|0
1675080300000|2023-01-30 12:05:00|84.49|81.89|84.48|81.88|84.55|81.95|84.3|81.7|0
1675080600000|2023-01-30 12:10:00|84.45|81.85|84.12|81.52|84.48|81.88|84.06|81.46|0
1675080900000|2023-01-30 12:15:00|84.06|81.46|84|81.4|84.12|81.52|83.88|81.28|0
1675081200000|2023-01-30 12:20:00|83.97|81.37|84.33|81.73|84.33|81.73|83.94|81.34|0
1675081500000|2023-01-30 12:25:00|84.36|81.76|83.93|81.33|84.42|81.82|83.93|81.33|0
1675081800000|2023-01-30 12:30:00|83.96|81.36|83.93|81.33|84.35|81.75|83.69|81.09|0
1675082100000|2023-01-30 12:35:00|83.99|81.39|84.41|81.81|84.65|82.05|83.99|81.39|0
1675082400000|2023-01-30 12:40:00|84.35|81.75|83.81|81.21|84.41|81.81|83.75|81.15|0
1675082700000|2023-01-30 12:45:00|83.87|81.27|83.38|80.78|83.93|81.33|83.38|80.78|0
1675083000000|2023-01-30 12:50:00|83.44|80.84|83.68|81.08|83.8|81.2|83.3|80.7|0
1675083300000|2023-01-30 12:55:00|83.74|81.14|83.68|81.08|83.8|81.2|83.32|80.72|0
1675083600000|2023-01-30 13:00:00|83.62|81.02|83.92|81.32|84.28|81.68|83.62|81.02|0
1675083900000|2023-01-30 13:05:00|83.98|81.38|83.2|80.6|84.16|81.56|83.2|80.6|0
1675084200000|2023-01-30 13:10:00|83.14|80.54|83.07|80.47|83.37|80.77|83.02|80.42|0
1675084500000|2023-01-30 13:15:00|83.02|80.42|83.13|80.53|83.37|80.77|82.96|80.36|0
1675084800000|2023-01-30 13:20:00|83.19|80.59|82.89|80.29|83.37|80.77|82.65|80.05|0
1675085100000|2023-01-30 13:25:00|82.95|80.35|82.77|80.17|83.13|80.53|82.53|79.93|0
1675085400000|2023-01-30 13:30:00|82.71|80.11|83.54|80.94|83.91|81.31|82.71|80.11|0
1675085700000|2023-01-30 13:35:00|83.6|81|83.96|81.36|83.96|81.36|83.36|80.76|0
1675086000000|2023-01-30 13:40:00|84.02|81.42|83.24|80.64|84.32|81.72|83.18|80.58|0
1675086300000|2023-01-30 13:45:00|83.3|80.7|82.94|80.34|83.54|80.94|82.88|80.28|0
1675086600000|2023-01-30 13:50:00|82.88|80.28|82.7|80.1|83.06|80.46|82.58|79.98|0
1675086900000|2023-01-30 13:55:00|82.64|80.04|82.88|80.28|83.06|80.46|82.64|80.04|0
1675087200000|2023-01-30 14:00:00|82.94|80.34|83.23|80.63|83.29|80.69|82.58|79.98|0
1675087500000|2023-01-30 14:05:00|83.17|80.57|82.52|79.92|83.29|80.69|82.4|79.8|0
1675087800000|2023-01-30 14:10:00|82.58|79.98|82.34|79.74|82.63|80.03|82.28|79.68|0
1675088100000|2023-01-30 14:15:00|82.28|79.68|82.63|80.03|82.81|80.21|82.1|79.5|0
1675088400000|2023-01-30 14:20:00|82.69|80.09|82.39|79.79|82.81|80.21|82.22|79.62|0
1675088700000|2023-01-30 14:25:00|82.27|79.67|82.39|79.79|82.66|80.06|81.98|79.38|0
1675089000000|2023-01-30 14:30:00|82.15|79.55|81.62|79.02|82.15|79.55|80.57|77.97|0
1675089300000|2023-01-30 14:35:00|81.39|78.79|80.04|77.44|81.85|79.25|79.99|77.39|0
1675089600000|2023-01-30 14:40:00|79.99|77.39|80.45|77.85|81.32|78.72|79.93|77.33|0
1675089900000|2023-01-30 14:45:00|80.33|77.73|79.34|76.74|80.81|78.21|78.72|76.12|0
1675090200000|2023-01-30 14:50:00|79.29|76.69|81.58|78.98|81.58|78.98|78.89|76.29|0
1675090500000|2023-01-30 14:55:00|81.4|78.8|79.55|76.95|81.87|79.27|79.15|76.55|0
1675090800000|2023-01-30 15:00:00|79.49|76.89|78.24|75.64|79.83|77.23|78.24|75.64|0
1675091100000|2023-01-30 15:05:00|78.18|75.58|78.24|75.64|78.75|76.15|77.79|75.19|0
1675091400000|2023-01-30 15:10:00|78.29|75.69|78.97|76.37|79.49|76.89|78.04|75.44|0
1675091700000|2023-01-30 15:15:00|78.86|76.26|80|77.4|80.17|77.57|78.69|76.09|0
1675092000000|2023-01-30 15:20:00|80.06|77.46|80.98|78.38|81.15|78.55|79.54|76.94|0
1675092300000|2023-01-30 15:25:00|81.1|78.5|80.54|77.94|82.15|79.55|80.52|77.92|0
1675092600000|2023-01-30 15:30:00|80.51|77.91|81.85|79.25|82.26|79.66|80.51|77.91|0
1675092900000|2023-01-30 15:35:00|82.09|79.49|82.97|80.37|83.33|80.73|81.62|79.02|0
1675093200000|2023-01-30 15:40:00|83.09|80.49|84.13|81.53|84.49|81.89|81.98|79.38|0
1675093500000|2023-01-30 15:45:00|84.25|81.65|83.95|81.35|85.33|82.73|83.83|81.23|0
1675093800000|2023-01-30 15:50:00|84.07|81.47|84.12|81.52|84.85|82.25|83.11|80.51|0
1675094100000|2023-01-30 15:55:00|84.18|81.58|82.75|80.15|84.42|81.82|82.57|79.97|0
1675094400000|2023-01-30 16:00:00|82.87|80.27|83.04|80.44|83.16|80.56|82.34|79.74|0
1675094700000|2023-01-30 16:05:00|83.1|80.5|82.81|80.21|83.64|81.04|82.69|80.09|0
1675095000000|2023-01-30 16:10:00|82.75|80.15|81.74|79.14|82.86|80.26|81.1|78.5|0
1675095300000|2023-01-30 16:15:00|81.8|79.2|81.16|78.56|81.86|79.26|80.69|78.09|0
1675095600000|2023-01-30 16:20:00|81.1|78.5|82.33|79.73|82.74|80.14|80.87|78.27|0
1675095900000|2023-01-30 16:25:00|82.27|79.67|81.86|79.26|83.33|80.73|81.86|79.26|0
1675096200000|2023-01-30 16:30:00|81.8|79.2|81.86|79.26|82.1|79.5|81.04|78.44|0
1675096500000|2023-01-30 16:35:00|81.92|79.32|82.63|80.03|82.74|80.14|81.63|79.03|0
1675096800000|2023-01-30 16:40:00|82.51|79.91|82.92|80.32|83.04|80.44|82.27|79.67|0
1675097100000|2023-01-30 16:45:00|82.86|80.26|83.45|80.85|83.63|81.03|82.27|79.67|0
1675097400000|2023-01-30 16:50:00|83.39|80.79|83.75|81.15|83.75|81.15|82.86|80.26|0
1675097700000|2023-01-30 16:55:00|84.05|81.45|82.03|79.43|84.71|82.11|81.85|79.25|0
1675098000000|2023-01-30 17:00:00|81.97|79.37|82.2|79.6|82.38|79.78|81.73|79.13|0
1675098300000|2023-01-30 17:05:00|82.14|79.54|82.02|79.42|82.14|79.54|81.67|79.07|0
1675098600000|2023-01-30 17:10:00|82.08|79.48|81.55|78.95|82.32|79.72|81.49|78.89|0
1675098900000|2023-01-30 17:15:00|81.49|78.89|82.96|80.36|83.14|80.54|81.49|78.89|0
1675099200000|2023-01-30 17:20:00|82.9|80.3|82.84|80.24|83.32|80.72|82.55|79.95|0
1675099500000|2023-01-30 17:25:00|82.78|80.18|82.66|80.06|84.16|81.56|82.61|80.01|0
1675099800000|2023-01-30 17:30:00|82.72|80.12|83.25|80.65|83.49|80.89|82.54|79.94|0
1675100100000|2023-01-30 17:35:00|83.31|80.71|83.25|80.65|83.49|80.89|82.78|80.18|0
1675100400000|2023-01-30 17:40:00|83.31|80.71|83.37|80.77|83.55|80.95|82.6|80|0
1675100700000|2023-01-30 17:45:00|83.31|80.71|84.03|81.43|84.63|82.03|83.31|80.71|0
1675101000000|2023-01-30 17:50:00|84.09|81.49|84.26|81.66|84.99|82.39|83.84|81.24|0
1675101300000|2023-01-30 17:55:00|84.32|81.72|84.62|82.02|84.99|82.39|83.96|81.36|0
1675101600000|2023-01-30 18:00:00|84.99|82.39|84.74|82.14|85.47|82.87|84.68|82.08|0
1675101900000|2023-01-30 18:05:00|84.68|82.08|84.56|81.96|84.8|82.2|84.2|81.6|0
1675102200000|2023-01-30 18:10:00|84.44|81.84|84.32|81.72|84.62|82.02|84.02|81.42|0
1675102500000|2023-01-30 18:15:00|84.38|81.78|82.58|79.98|84.8|82.2|82.23|79.63|0
1675102800000|2023-01-30 18:20:00|82.64|80.04|82.52|79.92|82.94|80.34|82.29|79.69|0
1675103100000|2023-01-30 18:25:00|82.64|80.04|83.26|80.66|83.41|80.81|82.46|79.86|0
1675103400000|2023-01-30 18:30:00|83.29|80.69|84.37|81.77|84.61|82.01|83.29|80.69|0
1675103700000|2023-01-30 18:35:00|84.25|81.65|83.15|80.55|84.79|82.19|83.15|80.55|0
1675104000000|2023-01-30 18:40:00|83.21|80.61|83.51|80.91|84.23|81.63|83.15|80.55|0
1675104300000|2023-01-30 18:45:00|83.57|80.97|83.27|80.67|84.23|81.63|83.21|80.61|0
1675104600000|2023-01-30 18:50:00|83.33|80.73|83.32|80.72|83.93|81.33|83.09|80.49|0
1675104900000|2023-01-30 18:55:00|83.38|80.78|82.96|80.36|83.99|81.39|82.78|80.18|0
1675105200000|2023-01-30 19:00:00|83.02|80.42|82.6|80|83.32|80.72|82.48|79.88|0
1675105500000|2023-01-30 19:05:00|82.66|80.06|83.74|81.14|83.8|81.2|82.54|79.94|0
1675105800000|2023-01-30 19:10:00|83.68|81.08|83.68|81.08|84.16|81.56|83.23|80.63|0
1675106100000|2023-01-30 19:15:00|83.62|81.02|84.01|81.41|84.52|81.92|83.56|80.96|0
1675106400000|2023-01-30 19:20:00|84.1|81.5|84.52|81.92|84.58|81.98|83.67|81.07|0
1675106700000|2023-01-30 19:25:00|84.4|81.8|84.76|82.16|84.88|82.28|84.28|81.68|0
1675107000000|2023-01-30 19:30:00|84.82|82.22|84.7|82.1|85|82.4|84.4|81.8|0
1675107300000|2023-01-30 19:35:00|84.64|82.04|84.21|81.61|85.06|82.46|83.91|81.31|0
1675107600000|2023-01-30 19:40:00|84.27|81.67|84.82|82.22|85.24|82.64|84.21|81.61|0
1675107900000|2023-01-30 19:45:00|84.75|82.15|85.55|82.95|85.61|83.01|84.51|81.91|0
1675108200000|2023-01-30 19:50:00|85.61|83.01|85.61|83.01|86.1|83.5|85.48|82.88|0
1675108500000|2023-01-30 19:55:00|85.55|82.95|85.18|82.58|86.1|83.5|84.87|82.27|0
1675108800000|2023-01-30 20:00:00|84.99|82.39|84.32|81.72|85.36|82.76|84.02|81.42|0
1675109100000|2023-01-30 20:05:00|84.44|81.84|85.48|82.88|85.97|83.37|84.32|81.72|0
1675109400000|2023-01-30 20:10:00|85.42|82.82|85.91|83.31|85.97|83.37|84.99|82.39|0
1675109700000|2023-01-30 20:15:00|86.03|83.43|85.94|83.34|86.58|83.98|85.84|83.24|0
1675110000000|2023-01-30 20:20:00|86.03|83.43|86.77|84.17|86.83|84.23|85.84|83.24|0
1675110300000|2023-01-30 20:25:00|86.83|84.23|86.76|84.16|87.01|84.41|86.46|83.86|0
1675110600000|2023-01-30 20:30:00|86.7|84.1|85.59|82.99|87.14|84.54|85.41|82.81|0
1675110900000|2023-01-30 20:35:00|85.65|83.05|84.79|82.19|85.65|83.05|84.61|82.01|0
1675111200000|2023-01-30 20:40:00|84.73|82.13|85.22|82.62|85.65|83.05|84.55|81.95|0
1675111500000|2023-01-30 20:45:00|85.4|82.8|85.95|83.35|86.38|83.78|84.97|82.37|0
1675111800000|2023-01-30 20:50:00|85.89|83.29|86.63|84.03|86.82|84.22|84.91|82.31|0
1675112100000|2023-01-30 20:55:00|86.57|83.97|85|82.4|87.5|84.9|84.82|82.22|0
1675112400000|2023-01-30 21:00:00|85.19|82.59|83.9|81.3|85.19|82.59|83.66|81.06|0
1675112700000|2023-01-30 21:05:00|83.96|81.36|83.47|80.87|83.96|81.36|83.17|80.57|0
1675113000000|2023-01-30 21:10:00|83.35|80.75|83.71|81.11|83.77|81.17|83.29|80.69|0
1675113300000|2023-01-30 21:15:00|83.87|81.07|83.69|80.89|84.12|81.32|83.63|80.83|0
1675113600000|2023-01-30 21:20:00|83.57|80.77|83.38|80.58|83.63|80.83|83.32|80.52|0
1675113900000|2023-01-30 21:25:00|83.44|80.64|83.29|80.49|83.44|80.64|83.11|80.31|0
1675114200000|2023-01-30 21:30:00|83.32|80.52|83.5|80.7|83.5|80.7|83.14|80.34|0
1675114500000|2023-01-30 21:35:00|83.38|80.58|83.44|80.64|83.56|80.76|83.32|80.52|0
1675114800000|2023-01-30 21:40:00|83.5|80.7|83.43|80.63|83.56|80.76|83.38|80.58|0
1675115100000|2023-01-30 21:45:00|83.31|80.51|83.86|81.06|83.92|81.12|83.31|80.51|0
1675115400000|2023-01-30 21:50:00|83.8|81|83.55|80.75|83.83|81.03|83.49|80.69|0
1675115700000|2023-01-30 21:55:00|83.61|80.81|83.4|80.6|83.61|80.81|83.34|80.54|0
1675116000000|2023-01-30 22:00:00|83.47|80.67|83.46|80.66|83.5|80.7|83.33|80.53|0
1675116300000|2023-01-30 22:05:00|83.44|80.64|83.48|80.68|83.48|80.68|83.4|80.6|0
1675116600000|2023-01-30 22:10:00|83.46|80.66|83.49|80.69|83.52|80.72|83.45|80.65|0
1675116900000|2023-01-30 22:15:00|83.48|80.68|83.49|80.69|83.49|80.69|83.46|80.66|0
1675117200000|2023-01-30 22:20:00|83.5|80.7|83.5|80.7|83.56|80.76|83.46|80.66|0
1675117500000|2023-01-30 22:25:00|83.56|80.76|83.54|80.74|83.56|80.76|83.54|80.74|0
1675117800000|2023-01-30 22:30:00|83.56|80.76|83.55|80.75|83.58|80.78|83.55|80.75|0
1675118100000|2023-01-30 22:35:00|83.56|80.76|83.62|80.82|83.62|80.82|83.56|80.76|0
1675118400000|2023-01-30 22:40:00|83.63|80.83|83.65|80.85|83.67|80.87|83.61|80.81|0
1675118700000|2023-01-30 22:45:00|83.67|80.87|83.73|80.93|83.73|80.93|83.67|80.87|0
1675119000000|2023-01-30 22:50:00|83.72|80.92|83.84|81.04|83.84|81.04|83.7|80.9|0
1675119300000|2023-01-30 22:55:00|83.85|81.05|83.64|80.84|83.85|81.05|83.61|80.81|0
1675119600000|2023-01-30 23:00:00|83.56|80.76|83.52|80.72|83.58|80.78|83.1|80.3|0
1675119900000|2023-01-30 23:05:00|83.46|80.66|83.79|80.99|84.07|81.27|83.4|80.6|0
1675120200000|2023-01-30 23:10:00|83.7|80.9|83.64|80.84|83.92|81.12|83.58|80.78|0
1675120500000|2023-01-30 23:15:00|83.58|80.78|83.58|80.78|83.7|80.9|83.52|80.72|0
1675120800000|2023-01-30 23:20:00|83.52|80.72|83.21|80.41|83.52|80.72|83.21|80.41|0
1675121100000|2023-01-30 23:25:00|83.27|80.47|83.21|80.41|83.48|80.68|83.15|80.35|0
1675121400000|2023-01-30 23:30:00|83.09|80.29|83.15|80.35|83.39|80.59|83.09|80.29|0
1675121700000|2023-01-30 23:35:00|83.21|80.41|82.78|79.98|83.21|80.41|82.72|79.92|0
1675122000000|2023-01-30 23:40:00|82.72|79.92|82.66|79.86|82.72|79.92|82.54|79.74|0
1675122300000|2023-01-30 23:45:00|82.72|79.92|82.96|80.16|83.02|80.22|82.54|79.74|0
1675122600000|2023-01-30 23:50:00|83.02|80.22|82.71|79.91|83.02|80.22|82.6|79.8|0
1675122900000|2023-01-30 23:55:00|82.69|79.89|82.47|79.67|82.71|79.91|82.47|79.67|0
1675123200000|2023-01-31 00:00:00|82.53|79.73|83.19|80.39|83.25|80.45|82.47|79.67|0
1675123500000|2023-01-31 00:05:00|83.16|80.36|83.13|80.33|83.44|80.64|82.95|80.15|0
1675123800000|2023-01-31 00:10:00|83.25|80.45|83.37|80.57|83.37|80.57|82.95|80.15|0
1675124100000|2023-01-31 00:15:00|83.43|80.63|83.49|80.69|83.67|80.87|83.43|80.63|0
1675124400000|2023-01-31 00:20:00|83.46|80.66|83.61|80.81|83.73|80.93|83.46|80.66|0
1675124700000|2023-01-31 00:25:00|83.55|80.75|83.18|80.38|83.61|80.81|83.12|80.32|0
1675125000000|2023-01-31 00:30:00|83.24|80.44|83.06|80.26|83.24|80.44|82.76|79.96|0
1675125300000|2023-01-31 00:35:00|83|80.2|82.88|80.08|83.18|80.38|82.82|80.02|0
1675125600000|2023-01-31 00:40:00|82.94|80.14|83.3|80.5|83.42|80.62|82.94|80.14|0
1675125900000|2023-01-31 00:45:00|83.36|80.56|83.11|80.31|83.39|80.59|83.09|80.29|0
1675126200000|2023-01-31 00:50:00|83.05|80.25|83.17|80.37|83.29|80.49|82.99|80.19|0
1675126500000|2023-01-31 00:55:00|83.11|80.31|83.05|80.25|83.29|80.49|82.99|80.19|0
1675126800000|2023-01-31 01:00:00|82.99|80.19|83.05|80.25|83.17|80.37|82.93|80.13|0
1675127100000|2023-01-31 01:05:00|83.08|80.28|83.23|80.43|83.23|80.43|82.99|80.19|0
1675127400000|2023-01-31 01:10:00|83.2|80.4|83.16|80.36|83.23|80.43|82.98|80.18|0
1675127700000|2023-01-31 01:15:00|83.22|80.42|83.53|80.73|83.53|80.73|83.1|80.3|0
1675128000000|2023-01-31 01:20:00|83.46|80.66|83.83|81.03|83.89|81.09|83.4|80.6|0
1675128300000|2023-01-31 01:25:00|83.89|81.09|84.13|81.33|84.19|81.39|83.83|81.03|0
1675128600000|2023-01-31 01:30:00|84.07|81.27|84.19|81.39|84.37|81.57|83.89|81.09|0
1675128900000|2023-01-31 01:35:00|84.16|81.36|82.91|80.11|84.25|81.45|82.91|80.11|0
1675129200000|2023-01-31 01:40:00|82.85|80.05|82.97|80.17|82.97|80.17|82.67|79.87|0
1675129500000|2023-01-31 01:45:00|82.91|80.11|83.03|80.23|83.03|80.23|82.73|79.93|0
1675129800000|2023-01-31 01:50:00|82.97|80.17|83.15|80.35|83.15|80.35|82.91|80.11|0
1675130100000|2023-01-31 01:55:00|83.09|80.29|83.27|80.47|83.39|80.59|83.03|80.23|0
1675130400000|2023-01-31 02:00:00|83.21|80.41|83.38|80.58|83.63|80.83|83.14|80.34|0
1675130700000|2023-01-31 02:05:00|83.32|80.52|83.32|80.52|83.44|80.64|83.26|80.46|0
1675131000000|2023-01-31 02:10:00|83.38|80.58|83.29|80.49|83.38|80.58|83.2|80.4|0
1675131300000|2023-01-31 02:15:00|83.26|80.46|82.93|80.13|83.26|80.46|82.93|80.13|0
1675131600000|2023-01-31 02:20:00|82.95|80.15|83.07|80.27|83.08|80.28|82.89|80.09|0
1675131900000|2023-01-31 02:25:00|83.1|80.3|83.25|80.45|83.25|80.45|82.83|80.03|0
1675132200000|2023-01-31 02:30:00|83.19|80.39|83.16|80.36|83.37|80.57|83.13|80.33|0
1675132500000|2023-01-31 02:35:00|83.19|80.39|83.37|80.57|83.49|80.69|83.19|80.39|0
1675132800000|2023-01-31 02:40:00|83.43|80.63|83.85|81.05|83.92|81.12|83.37|80.57|0
1675133100000|2023-01-31 02:45:00|83.82|81.02|83.55|80.75|83.82|81.02|83.55|80.75|0
1675133400000|2023-01-31 02:50:00|83.61|80.81|84.03|81.23|84.03|81.23|83.55|80.75|0
1675133700000|2023-01-31 02:55:00|83.97|81.17|83.91|81.11|84.03|81.23|83.88|81.08|0
1675134000000|2023-01-31 03:00:00|83.85|81.05|83.97|81.17|84.03|81.23|83.79|80.99|0
1675134300000|2023-01-31 03:05:00|83.94|81.14|83.81|81.01|84.09|81.29|83.81|81.01|0
1675134600000|2023-01-31 03:10:00|83.78|80.98|84.02|81.22|84.09|81.29|83.72|80.92|0
1675134900000|2023-01-31 03:15:00|84.06|81.26|84.51|81.71|84.51|81.71|84.06|81.26|0
1675135200000|2023-01-31 03:20:00|84.45|81.65|84.82|82.02|84.82|82.02|84.42|81.62|0
1675135500000|2023-01-31 03:25:00|84.79|81.99|85.25|82.45|85.37|82.57|84.75|81.95|0
1675135800000|2023-01-31 03:30:00|85.31|82.51|85.37|82.57|85.37|82.57|85.06|82.26|0
1675136100000|2023-01-31 03:35:00|85.31|82.51|85.96|83.16|86.23|83.43|85.31|82.51|0
1675136400000|2023-01-31 03:40:00|85.92|83.12|86.23|83.43|86.36|83.56|85.67|82.87|0
1675136700000|2023-01-31 03:45:00|86.29|83.49|85.98|83.18|86.42|83.62|85.98|83.18|0
1675137000000|2023-01-31 03:50:00|85.92|83.12|85.92|83.12|85.98|83.18|85.67|82.87|0
1675137300000|2023-01-31 03:55:00|85.98|83.18|86.35|83.55|86.48|83.68|85.98|83.18|0
1675137600000|2023-01-31 04:00:00|86.29|83.49|86.04|83.24|86.29|83.49|85.91|83.11|0
1675137900000|2023-01-31 04:05:00|86.1|83.3|86.32|83.52|86.41|83.61|86.04|83.24|0
1675138200000|2023-01-31 04:10:00|86.35|83.55|86.28|83.48|86.35|83.55|86.1|83.3|0
1675138500000|2023-01-31 04:15:00|86.22|83.42|86.22|83.42|86.47|83.67|86.09|83.29|0
1675138800000|2023-01-31 04:20:00|86.19|83.39|85.94|83.14|86.22|83.42|85.84|83.04|0
1675139100000|2023-01-31 04:25:00|85.97|83.17|85.96|83.16|86.03|83.23|85.78|82.98|0
1675139400000|2023-01-31 04:30:00|86.03|83.23|85.96|83.16|86.03|83.23|85.9|83.1|0
1675139700000|2023-01-31 04:35:00|86.02|83.22|86.12|83.32|86.27|83.47|86.02|83.22|0
1675140000000|2023-01-31 04:40:00|86.08|83.28|85.96|83.16|86.21|83.41|85.83|83.03|0
1675140300000|2023-01-31 04:45:00|85.9|83.1|86.02|83.22|86.02|83.22|85.77|82.97|0
1675140600000|2023-01-31 04:50:00|85.96|83.16|85.92|83.12|86.02|83.22|85.83|83.03|0
1675140900000|2023-01-31 04:55:00|85.89|83.09|85.61|82.81|85.89|83.09|85.58|82.78|0
1675141200000|2023-01-31 05:00:00|85.58|82.78|85.55|82.75|85.76|82.96|85.52|82.72|0
1675141500000|2023-01-31 05:05:00|85.58|82.78|85.64|82.84|85.95|83.15|85.58|82.78|0
1675141800000|2023-01-31 05:10:00|85.57|82.77|85.26|82.46|85.57|82.77|85.2|82.4|0
1675142100000|2023-01-31 05:15:00|85.29|82.49|85.14|82.34|85.39|82.59|85.14|82.34|0
1675142400000|2023-01-31 05:20:00|85.2|82.4|85.01|82.21|85.32|82.52|85.01|82.21|0
1675142700000|2023-01-31 05:25:00|85.07|82.27|85.07|82.27|85.13|82.33|84.98|82.18|0
1675143000000|2023-01-31 05:30:00|85.13|82.33|85.32|82.52|85.32|82.52|85.07|82.27|0
1675143300000|2023-01-31 05:35:00|85.25|82.45|85.19|82.39|85.38|82.58|85.19|82.39|0
1675143600000|2023-01-31 05:40:00|85.22|82.42|85.37|82.57|85.37|82.57|85.13|82.33|0
1675143900000|2023-01-31 05:45:00|85.44|82.64|85.81|83.01|85.87|83.07|85.37|82.57|0
1675144200000|2023-01-31 05:50:00|85.8|83|86.05|83.25|86.24|83.44|85.8|83|0
1675144500000|2023-01-31 05:55:00|85.99|83.19|86.3|83.5|86.33|83.53|85.86|83.06|0
1675144800000|2023-01-31 06:00:00|86.17|83.37|85.92|83.12|86.24|83.44|85.8|83|0
1675145100000|2023-01-31 06:05:00|85.86|83.06|85.92|83.12|86.23|83.43|85.86|83.06|0
1675145400000|2023-01-31 06:10:00|85.86|83.06|85.67|82.87|85.86|83.06|85.58|82.78|0
1675145700000|2023-01-31 06:15:00|85.61|82.81|85.3|82.5|85.61|82.81|85.17|82.37|0
1675146000000|2023-01-31 06:20:00|85.23|82.43|85.29|82.49|85.42|82.62|85.11|82.31|0
1675146300000|2023-01-31 06:25:00|85.36|82.56|85.35|82.55|85.42|82.62|85.29|82.49|0
1675146600000|2023-01-31 06:30:00|85.42|82.62|85.66|82.86|85.72|82.92|85.35|82.55|0
1675146900000|2023-01-31 06:35:00|85.6|82.8|85.91|83.11|86.03|83.23|85.6|82.8|0
1675147200000|2023-01-31 06:40:00|85.94|83.14|85.47|82.67|85.97|83.17|85.47|82.67|0
1675147500000|2023-01-31 06:45:00|85.41|82.61|85.41|82.61|85.47|82.67|85.16|82.36|0
1675147800000|2023-01-31 06:50:00|85.35|82.55|85.16|82.36|85.35|82.55|85.16|82.36|0
1675148100000|2023-01-31 06:55:00|85.1|82.3|85.25|82.45|85.34|82.54|85.09|82.29|0
1675148400000|2023-01-31 07:00:00|85.22|82.42|84.66|81.86|85.53|82.73|84.6|81.8|0
1675148700000|2023-01-31 07:05:00|84.62|82.02|84.99|82.39|84.99|82.39|84.44|81.84|0
1675149000000|2023-01-31 07:10:00|84.93|82.33|85.54|82.94|85.55|82.95|84.93|82.33|0
1675149300000|2023-01-31 07:15:00|85.48|82.88|85.42|82.82|85.54|82.94|85.23|82.63|0
1675149600000|2023-01-31 07:20:00|85.29|82.69|85.6|83|85.73|83.13|85.17|82.57|0
1675149900000|2023-01-31 07:25:00|85.73|83.13|85.81|83.21|85.87|83.27|85.41|82.81|0
1675150200000|2023-01-31 07:30:00|85.75|83.15|85.31|82.71|85.81|83.21|85.31|82.71|0
1675150500000|2023-01-31 07:35:00|85.37|82.77|85.18|82.58|85.37|82.77|85.12|82.52|0
1675150800000|2023-01-31 07:40:00|85.22|82.62|85.37|82.77|85.43|82.83|85.18|82.58|0
1675151100000|2023-01-31 07:45:00|85.06|82.46|83.59|80.99|85.12|82.52|83.53|80.93|0
1675151400000|2023-01-31 07:50:00|83.53|80.93|83.31|80.71|83.65|81.05|83.16|80.56|0
1675151700000|2023-01-31 07:55:00|83.28|80.68|83.37|80.77|83.65|81.05|83.1|80.5|0
1675152000000|2023-01-31 08:00:00|83.28|80.68|83.22|80.62|83.58|80.98|83.16|80.56|0
1675152300000|2023-01-31 08:05:00|83.16|80.56|84.43|81.83|84.47|81.87|83.1|80.5|0
1675152600000|2023-01-31 08:10:00|84.37|81.77|84.98|82.38|84.98|82.38|83.94|81.34|0
1675152900000|2023-01-31 08:15:00|85.05|82.45|84.25|81.65|85.11|82.51|83.7|81.1|0
1675153200000|2023-01-31 08:20:00|84.18|81.58|85.16|82.56|85.29|82.69|84|81.4|0
1675153500000|2023-01-31 08:25:00|85.23|82.63|85.44|82.84|85.72|83.12|85.16|82.56|0
1675153800000|2023-01-31 08:30:00|85.41|82.81|85.53|82.93|86.4|83.8|85.41|82.81|0
1675154100000|2023-01-31 08:35:00|85.59|82.99|86.15|83.55|86.21|83.61|85.47|82.87|0
1675154400000|2023-01-31 08:40:00|86.21|83.61|86.81|84.21|86.9|84.3|86.09|83.49|0
1675154700000|2023-01-31 08:45:00|86.9|84.3|87.9|85.3|87.97|85.37|86.46|83.86|0
1675155000000|2023-01-31 08:50:00|87.97|85.37|87.78|85.18|88.22|85.62|87.78|85.18|0
1675155300000|2023-01-31 08:55:00|87.84|85.24|87.52|84.92|87.97|85.37|87.27|84.67|0
1675155600000|2023-01-31 09:00:00|87.46|84.86|87.58|84.98|87.83|85.23|87.14|84.54|0
1675155900000|2023-01-31 09:05:00|87.64|85.04|87.58|84.98|87.9|85.3|87.27|84.67|0
1675156200000|2023-01-31 09:10:00|87.64|85.04|87.83|85.23|87.96|85.36|87.39|84.79|0
1675156500000|2023-01-31 09:15:00|87.89|85.29|88.72|86.12|88.91|86.31|87.89|85.29|0
1675156800000|2023-01-31 09:20:00|88.65|86.05|88.21|85.61|88.81|86.21|88.14|85.54|0
1675157100000|2023-01-31 09:25:00|88.18|85.58|88.27|85.67|88.27|85.67|87.89|85.29|0
1675157400000|2023-01-31 09:30:00|88.33|85.73|88.3|85.7|88.52|85.92|87.88|85.28|0
1675157700000|2023-01-31 09:35:00|88.33|85.73|88.14|85.54|88.39|85.79|87.82|85.22|0
1675158000000|2023-01-31 09:40:00|88.2|85.6|87.79|85.19|88.39|85.79|87.75|85.15|0
1675158300000|2023-01-31 09:45:00|87.75|85.15|87.94|85.34|87.94|85.34|87.53|84.93|0
1675158600000|2023-01-31 09:50:00|88|85.4|88.23|85.63|88.38|85.78|87.94|85.34|0
1675158900000|2023-01-31 09:55:00|88.19|85.59|88.32|85.72|88.38|85.78|88|85.4|0
1675159200000|2023-01-31 10:00:00|88.25|85.65|88.51|85.91|88.95|86.35|88.19|85.59|0
1675159500000|2023-01-31 10:05:00|88.57|85.97|88.7|86.1|88.95|86.35|88.51|85.91|0
1675159800000|2023-01-31 10:10:00|88.76|86.16|88.89|86.29|89.08|86.48|88.57|85.97|0
1675160100000|2023-01-31 10:15:00|88.82|86.22|87.94|85.34|88.88|86.28|87.13|84.53|0
1675160400000|2023-01-31 10:20:00|87.91|85.31|88.63|86.03|88.63|86.03|87.87|85.27|0
1675160700000|2023-01-31 10:25:00|88.57|85.97|88.44|85.84|88.95|86.35|88.31|85.71|0
1675161000000|2023-01-31 10:30:00|88.38|85.78|88.89|86.29|88.95|86.35|88.25|85.65|0
1675161300000|2023-01-31 10:35:00|88.82|86.22|89.33|86.73|89.46|86.86|88.82|86.22|0
1675161600000|2023-01-31 10:40:00|89.4|86.8|89.07|86.47|89.4|86.8|89.01|86.41|0
1675161900000|2023-01-31 10:45:00|89.14|86.54|88.37|85.77|89.14|86.54|88.37|85.77|0
1675162200000|2023-01-31 10:50:00|88.43|85.83|89.88|87.28|90.14|87.54|88.37|85.77|0
1675162500000|2023-01-31 10:55:00|89.94|87.34|91.04|88.44|91.11|88.51|89.94|87.34|0
1675162800000|2023-01-31 11:00:00|91.07|88.47|90.52|87.92|91.43|88.83|90.46|87.86|0
1675163100000|2023-01-31 11:05:00|90.58|87.98|90.78|88.18|90.78|88.18|90.39|87.79|0
1675163400000|2023-01-31 11:10:00|90.71|88.11|91.1|88.5|91.23|88.63|90.65|88.05|0
1675163700000|2023-01-31 11:15:00|91.16|88.56|90.77|88.17|91.16|88.56|90.51|87.91|0
1675164000000|2023-01-31 11:20:00|90.84|88.24|91.29|88.69|91.29|88.69|90.77|88.17|0
1675164300000|2023-01-31 11:25:00|91.35|88.75|91.55|88.95|91.61|89.01|91.29|88.69|0
1675164600000|2023-01-31 11:30:00|91.68|89.08|92.2|89.6|92.4|89.8|91.55|88.95|0
1675164900000|2023-01-31 11:35:00|92.07|89.47|90.83|88.23|92.1|89.5|90.76|88.16|0
1675165200000|2023-01-31 11:40:00|90.76|88.16|89.73|87.13|90.83|88.23|89.73|87.13|0
1675165500000|2023-01-31 11:45:00|89.67|87.07|89.66|87.06|90.18|87.58|89.54|86.94|0
1675165800000|2023-01-31 11:50:00|89.73|87.13|89.66|87.06|89.92|87.32|89.6|87|0
1675166100000|2023-01-31 11:55:00|89.6|87|89.66|87.06|89.85|87.25|89.34|86.74|0
1675166400000|2023-01-31 12:00:00|89.59|86.99|88.95|86.35|89.59|86.99|88.64|86.04|0
1675166700000|2023-01-31 12:05:00|89.08|86.48|89.46|86.86|89.59|86.99|88.83|86.23|0
1675167000000|2023-01-31 12:10:00|89.59|86.99|88.95|86.35|89.59|86.99|88.79|86.19|0
1675167300000|2023-01-31 12:15:00|88.98|86.38|89.07|86.47|89.2|86.6|88.76|86.16|0
1675167600000|2023-01-31 12:20:00|88.95|86.35|89.07|86.47|89.07|86.47|88.69|86.09|0
1675167900000|2023-01-31 12:25:00|89.11|86.51|88.43|85.83|89.33|86.73|88.43|85.83|0
1675168200000|2023-01-31 12:30:00|88.5|85.9|88.31|85.71|88.72|86.12|88.12|85.52|0
1675168500000|2023-01-31 12:35:00|88.28|85.68|88.56|85.96|88.56|85.96|88.09|85.49|0
1675168800000|2023-01-31 12:40:00|88.62|86.02|88.24|85.64|88.68|86.08|88.21|85.61|0
1675169100000|2023-01-31 12:45:00|88.18|85.58|87.73|85.13|88.43|85.83|87.36|84.76|0
1675169400000|2023-01-31 12:50:00|87.79|85.19|87.6|85|87.86|85.26|87.48|84.88|0
1675169700000|2023-01-31 12:55:00|87.54|84.94|87.92|85.32|87.92|85.32|87.41|84.81|0
1675170000000|2023-01-31 13:00:00|87.85|85.25|87.16|84.56|87.98|85.38|87.1|84.5|0
1675170300000|2023-01-31 13:05:00|87.1|84.5|87.16|84.56|87.41|84.81|87.03|84.43|0
1675170600000|2023-01-31 13:10:00|87.22|84.62|87.41|84.81|87.53|84.93|86.97|84.37|0
1675170900000|2023-01-31 13:15:00|87.47|84.87|87.4|84.8|87.66|85.06|87.15|84.55|0
1675171200000|2023-01-31 13:20:00|87.47|84.87|87.46|84.86|87.59|84.99|87.03|84.43|0
1675171500000|2023-01-31 13:25:00|87.4|84.8|87.56|84.96|87.68|85.08|87.02|84.42|0
1675171800000|2023-01-31 13:30:00|87.5|84.9|86.04|83.44|87.5|84.9|84.32|81.72|0
1675172100000|2023-01-31 13:35:00|85.86|83.26|84.2|81.6|86.23|83.63|83.59|80.99|0
1675172400000|2023-01-31 13:40:00|84.26|81.66|83.89|81.29|85.54|82.94|83.89|81.29|0
1675172700000|2023-01-31 13:45:00|83.95|81.35|83.53|80.93|84.07|81.47|83.22|80.62|0
1675173000000|2023-01-31 13:50:00|83.46|80.86|83.16|80.56|83.77|81.17|82.26|79.66|0
1675173300000|2023-01-31 13:55:00|83.22|80.62|83.34|80.74|83.58|80.98|82.68|80.08|0
1675173600000|2023-01-31 14:00:00|83.16|80.56|83.13|80.53|83.46|80.86|82.68|80.08|0
1675173900000|2023-01-31 14:05:00|83.28|80.68|83.09|80.49|83.7|81.1|83.03|80.43|0
1675174200000|2023-01-31 14:10:00|83.21|80.61|83.7|81.1|83.82|81.22|83.03|80.43|0
1675174500000|2023-01-31 14:15:00|83.64|81.04|84.61|82.01|84.79|82.19|83.57|80.97|0
1675174800000|2023-01-31 14:20:00|84.55|81.95|83.99|81.39|84.73|82.13|83.99|81.39|0
1675175100000|2023-01-31 14:25:00|84.06|81.46|84.97|82.37|85.15|82.55|84.06|81.46|0
1675175400000|2023-01-31 14:30:00|84.66|82.06|83.39|80.79|84.97|82.37|82.9|80.3|0
1675175700000|2023-01-31 14:35:00|83.45|80.85|85.3|82.7|85.91|83.31|83.38|80.78|0
1675176000000|2023-01-31 14:40:00|85.24|82.64|84.93|82.33|86.28|83.68|83.59|80.99|0
1675176300000|2023-01-31 14:45:00|85.11|82.51|83.08|80.48|85.91|83.31|82.78|80.18|0
1675176600000|2023-01-31 14:50:00|82.96|80.36|83.32|80.72|83.99|81.39|82.49|79.89|0
1675176900000|2023-01-31 14:55:00|83.38|80.78|84.87|82.27|85.05|82.45|82.6|80|0
1675177200000|2023-01-31 15:00:00|84.93|82.33|85.26|82.66|85.69|83.09|83.98|81.38|0
1675177500000|2023-01-31 15:05:00|85.14|82.54|85.03|82.43|85.22|82.62|82.06|79.46|0
1675177800000|2023-01-31 15:10:00|85.09|82.49|82.36|79.76|85.28|82.68|82.24|79.64|0
1675178100000|2023-01-31 15:15:00|82.24|79.64|81.95|79.35|83.03|80.43|81.58|78.98|0
1675178400000|2023-01-31 15:20:00|82.01|79.41|82.3|79.7|82.96|80.36|81.53|78.93|0
1675178700000|2023-01-31 15:25:00|82.19|79.59|81.23|78.63|83.32|80.72|81.06|78.46|0
1675179000000|2023-01-31 15:30:00|80.94|78.34|81.05|78.45|81.53|78.93|80.59|77.99|0
1675179300000|2023-01-31 15:35:00|81|78.4|81.2|78.6|81.41|78.81|80.55|77.95|0
1675179600000|2023-01-31 15:40:00|81.32|78.72|80.49|77.89|81.38|78.78|80.31|77.71|0
1675179900000|2023-01-31 15:45:00|80.43|77.83|79.87|77.27|80.61|78.01|79.81|77.21|0
1675180200000|2023-01-31 15:50:00|79.81|77.21|80.4|77.8|80.87|78.27|79|76.4|0
1675180500000|2023-01-31 15:55:00|80.34|77.74|80.04|77.44|80.46|77.86|79.98|77.38|0
1675180800000|2023-01-31 16:00:00|79.87|77.27|79.05|76.45|79.87|77.27|78.65|76.05|0
1675181100000|2023-01-31 16:05:00|79.22|76.62|79.4|76.8|79.69|77.09|78.93|76.33|0
1675181400000|2023-01-31 16:10:00|79.51|76.91|80.12|77.52|81.06|78.46|79.51|76.91|0
1675181700000|2023-01-31 16:15:00|80.06|77.46|80.17|77.57|80.41|77.81|79.65|77.05|0
1675182000000|2023-01-31 16:20:00|80.06|77.46|79.76|77.16|80.35|77.75|79.41|76.81|0
1675182300000|2023-01-31 16:25:00|79.82|77.22|79.15|76.55|80.29|77.69|79.09|76.49|0
1675182600000|2023-01-31 16:30:00|78.91|76.31|79.14|76.54|79.38|76.78|78.51|75.91|0
1675182900000|2023-01-31 16:35:00|78.97|76.37|79.08|76.48|79.38|76.78|78.33|75.73|0
1675183200000|2023-01-31 16:40:00|79.14|76.54|79.49|76.89|79.49|76.89|78.62|76.02|0
1675183500000|2023-01-31 16:45:00|79.43|76.83|79.66|77.06|80.01|77.41|79.08|76.48|0
1675183800000|2023-01-31 16:50:00|79.72|77.12|78.96|76.36|80.07|77.47|78.85|76.25|0
1675184100000|2023-01-31 16:55:00|79.02|76.42|79.37|76.77|79.37|76.77|78.67|76.07|0
1675184400000|2023-01-31 17:00:00|79.25|76.65|79.77|77.17|80.65|78.05|79.25|76.65|0
1675184700000|2023-01-31 17:05:00|79.89|77.29|79.48|76.88|80.36|77.76|79.3|76.7|0
1675185000000|2023-01-31 17:10:00|79.57|76.97|79.83|77.23|80.18|77.58|79.25|76.65|0
1675185300000|2023-01-31 17:15:00|79.71|77.11|78.32|75.72|79.83|77.23|77.97|75.37|0
1675185600000|2023-01-31 17:20:00|78.26|75.66|78.6|76|78.89|76.29|78.09|75.49|0
1675185900000|2023-01-31 17:25:00|78.54|75.94|78.43|75.83|78.72|76.12|78.31|75.71|0
1675186200000|2023-01-31 17:30:00|78.48|75.88|78.43|75.83|78.89|76.29|78.31|75.71|0
1675186500000|2023-01-31 17:35:00|78.42|75.82|77.91|75.31|78.66|76.06|77.68|75.08|0
1675186800000|2023-01-31 17:40:00|77.85|75.25|77.62|75.02|77.91|75.31|77.45|74.85|0
1675187100000|2023-01-31 17:45:00|77.56|74.96|77.9|75.3|77.9|75.3|77.44|74.84|0
1675187400000|2023-01-31 17:50:00|77.84|75.24|77.67|75.07|78.13|75.53|77.5|74.9|0
1675187700000|2023-01-31 17:55:00|77.61|75.01|77.9|75.3|78.13|75.53|77.5|74.9|0
1675188000000|2023-01-31 18:00:00|77.78|75.18|78.62|76.02|78.62|76.02|77.55|74.95|0
1675188300000|2023-01-31 18:05:00|78.56|75.96|78.41|75.81|78.68|76.08|78.01|75.41|0
1675188600000|2023-01-31 18:10:00|78.47|75.87|78.29|75.69|78.81|76.21|78.01|75.41|0
1675188900000|2023-01-31 18:15:00|78.35|75.75|78.47|75.87|78.75|76.15|78.29|75.69|0
1675189200000|2023-01-31 18:20:00|78.52|75.92|79.1|76.5|79.27|76.67|78.23|75.63|0
1675189500000|2023-01-31 18:25:00|79.16|76.56|78.4|75.8|79.21|76.61|78.35|75.75|0
1675189800000|2023-01-31 18:30:00|78.35|75.75|78.46|75.86|78.57|75.97|78.17|75.57|0
1675190100000|2023-01-31 18:35:00|78.52|75.92|78.51|75.91|78.86|76.26|78.4|75.8|0
1675190400000|2023-01-31 18:40:00|78.46|75.86|78.28|75.68|78.51|75.91|78|75.4|0
1675190700000|2023-01-31 18:45:00|78.34|75.74|77.25|74.65|78.4|75.8|77.2|74.6|0
1675191000000|2023-01-31 18:50:00|77.2|74.6|77.31|74.71|77.54|74.94|77.14|74.54|0
1675191300000|2023-01-31 18:55:00|77.25|74.65|77.19|74.59|77.31|74.71|77.02|74.42|0
1675191600000|2023-01-31 19:00:00|77.02|74.42|77.13|74.53|77.19|74.59|76.57|73.97|0
1675191900000|2023-01-31 19:05:00|77.08|74.48|76.57|73.97|77.25|74.65|76.45|73.85|0
1675192200000|2023-01-31 19:10:00|76.62|74.02|76.85|74.25|76.96|74.36|76.51|73.91|0
1675192500000|2023-01-31 19:15:00|76.73|74.13|77.3|74.7|77.35|74.75|76.73|74.13|0
1675192800000|2023-01-31 19:20:00|77.24|74.64|77.3|74.7|77.41|74.81|76.84|74.24|0
1675193100000|2023-01-31 19:25:00|77.35|74.75|76.9|74.3|77.41|74.81|76.9|74.3|0
1675193400000|2023-01-31 19:30:00|76.84|74.24|77.01|74.41|77.12|74.52|76.56|73.96|0
1675193700000|2023-01-31 19:35:00|76.95|74.35|76.95|74.35|77.29|74.69|76.72|74.12|0
1675194000000|2023-01-31 19:40:00|77.01|74.41|76.61|74.01|77.06|74.46|76.5|73.9|0
1675194300000|2023-01-31 19:45:00|76.66|74.06|76.38|73.78|76.83|74.23|76.38|73.78|0
1675194600000|2023-01-31 19:50:00|76.32|73.72|76.38|73.78|76.61|74.01|75.99|73.39|0
1675194900000|2023-01-31 19:55:00|76.32|73.72|76.55|73.95|76.66|74.06|76.15|73.55|0
1675195200000|2023-01-31 20:00:00|76.6|74|76.09|73.49|76.6|74|75.76|73.16|0
1675195500000|2023-01-31 20:05:00|76.04|73.44|76.26|73.66|76.32|73.72|75.76|73.16|0
1675195800000|2023-01-31 20:10:00|76.32|73.72|77.75|75.15|78.09|75.49|76.2|73.6|0
1675196100000|2023-01-31 20:15:00|77.69|75.09|78.43|75.83|78.66|76.06|77.69|75.09|0
1675196400000|2023-01-31 20:20:00|78.32|75.72|78.37|75.77|78.66|76.06|77.92|75.32|0
1675196700000|2023-01-31 20:25:00|78.43|75.83|78.72|76.12|78.95|76.35|78.14|75.54|0
1675197000000|2023-01-31 20:30:00|78.66|76.06|77.46|74.86|78.66|76.06|77.4|74.8|0
1675197300000|2023-01-31 20:35:00|77.51|74.91|77.31|74.71|77.74|75.14|77|74.4|0
1675197600000|2023-01-31 20:40:00|77.34|74.74|76.33|73.73|77.34|74.74|76.33|73.73|0
1675197900000|2023-01-31 20:45:00|76.44|73.84|76.32|73.72|76.44|73.84|75.71|73.11|0
1675198200000|2023-01-31 20:50:00|75.99|73.39|74.88|72.28|76.32|73.72|74.88|72.28|0
1675198500000|2023-01-31 20:55:00|75.15|72.55|73.68|71.08|75.81|73.21|73.62|71.02|0
1675198800000|2023-01-31 21:00:00|73.73|71.13|74.38|71.78|74.6|72|73.73|71.13|0
1675199100000|2023-01-31 21:05:00|74.44|71.84|74|71.4|74.44|71.84|73.67|71.07|0
1675199400000|2023-01-31 21:10:00|74.38|71.78|75.09|72.49|75.09|72.49|74.38|71.78|0
1675199700000|2023-01-31 21:15:00|75.13|72.33|74.8|72|75.19|72.39|74.64|71.84|0
1675200000000|2023-01-31 21:20:00|74.91|72.11|74.8|72|74.91|72.11|74.64|71.84|0
1675200300000|2023-01-31 21:25:00|74.75|71.95|74.8|72|74.96|72.16|74.58|71.78|0
1675200600000|2023-01-31 21:30:00|74.85|72.05|74.91|72.11|74.96|72.16|74.69|71.89|0
1675200900000|2023-01-31 21:35:00|74.96|72.16|74.85|72.05|74.96|72.16|74.79|71.99|0
1675201200000|2023-01-31 21:40:00|74.93|72.13|75.12|72.32|75.12|72.32|74.85|72.05|0
1675201500000|2023-01-31 21:45:00|75.18|72.38|75.28|72.48|75.34|72.54|75.17|72.37|0
1675201800000|2023-01-31 21:50:00|75.23|72.43|75.34|72.54|75.34|72.54|75.06|72.26|0
1675202100000|2023-01-31 21:55:00|75.28|72.48|74.81|72.01|75.28|72.48|74.81|72.01|0
1675202400000|2023-01-31 22:00:00|74.87|72.07|74.88|72.08|75|72.2|74.84|72.04|0
1675202700000|2023-01-31 22:05:00|74.84|72.04|74.84|72.04|74.89|72.09|74.84|72.04|0
1675203000000|2023-01-31 22:10:00|74.83|72.03|74.91|72.11|74.95|72.15|74.8|72|0
1675203300000|2023-01-31 22:15:00|74.92|72.12|74.9|72.1|74.92|72.12|74.89|72.09|0
1675203600000|2023-01-31 22:20:00|74.88|72.08|74.9|72.1|74.9|72.1|74.86|72.06|0
1675203900000|2023-01-31 22:25:00|74.92|72.12|74.83|72.03|74.92|72.12|74.74|71.94|0
1675204200000|2023-01-31 22:30:00|74.85|72.05|74.83|72.03|74.88|72.08|74.81|72.01|0
1675204500000|2023-01-31 22:35:00|74.81|72.01|74.84|72.04|74.84|72.04|74.8|72|0
1675204800000|2023-01-31 22:40:00|74.82|72.02|74.84|72.04|74.88|72.08|74.81|72.01|0
1675205100000|2023-01-31 22:45:00|74.8|72|74.75|71.95|74.8|72|74.67|71.87|0
1675205400000|2023-01-31 22:50:00|74.76|71.96|74.73|71.93|74.78|71.98|74.65|71.85|0
1675205700000|2023-01-31 22:55:00|74.71|71.91|74.72|71.92|74.76|71.96|74.65|71.85|0
1675206000000|2023-01-31 23:00:00|74.9|72.1|75.36|72.56|75.36|72.56|74.84|72.04|0
1675206300000|2023-01-31 23:05:00|75.31|72.51|75.36|72.56|75.53|72.73|75.25|72.45|0
1675206600000|2023-01-31 23:10:00|75.31|72.51|75.69|72.89|75.75|72.95|75.31|72.51|0
1675206900000|2023-01-31 23:15:00|75.63|72.83|75.69|72.89|75.75|72.95|75.63|72.83|0
1675207200000|2023-01-31 23:20:00|75.66|72.86|75.58|72.78|75.72|72.92|75.58|72.78|0
1675207500000|2023-01-31 23:25:00|75.63|72.83|75.79|72.99|75.79|72.99|75.58|72.78|0
1675207800000|2023-01-31 23:30:00|75.85|73.05|76.07|73.27|76.13|73.33|75.85|73.05|0
1675208100000|2023-01-31 23:35:00|76.01|73.21|76.18|73.38|76.24|73.44|76.01|73.21|0
1675208400000|2023-01-31 23:40:00|76.12|73.32|76.12|73.32|76.12|73.32|75.9|73.1|0
1675208700000|2023-01-31 23:45:00|76.07|73.27|75.73|72.93|76.07|73.27|75.68|72.88|0
1675209000000|2023-01-31 23:50:00|75.68|72.88|75.34|72.54|75.73|72.93|75.23|72.43|0
1675209300000|2023-01-31 23:55:00|75.4|72.6|75.78|72.98|75.78|72.98|75.4|72.6|0
1675209600000|2023-02-01 00:00:00|75.81|73.01|75.72|72.92|75.89|73.09|74.73|71.93|0
1675209900000|2023-02-01 00:05:00|75.61|72.81|76|73.2|76.06|73.26|75.61|72.81|0
1675210200000|2023-02-01 00:10:00|75.97|73.17|76.11|73.31|76.28|73.48|75.94|73.14|0
1675210500000|2023-02-01 00:15:00|76.16|73.36|76.44|73.64|76.44|73.64|76.11|73.31|0
1675210800000|2023-02-01 00:20:00|76.5|73.7|76.49|73.69|76.61|73.81|76.44|73.64|0
1675211100000|2023-02-01 00:25:00|76.55|73.75|76.55|73.75|76.72|73.92|76.49|73.69|0
1675211400000|2023-02-01 00:30:00|76.6|73.8|76.55|73.75|76.66|73.86|76.43|73.63|0
1675211700000|2023-02-01 00:35:00|76.49|73.69|76.54|73.74|76.71|73.91|76.49|73.69|0
1675212000000|2023-02-01 00:40:00|76.6|73.8|76.49|73.69|76.65|73.85|76.49|73.69|0
1675212300000|2023-02-01 00:45:00|76.54|73.74|76.65|73.85|76.76|73.96|76.43|73.63|0
1675212600000|2023-02-01 00:50:00|76.68|73.88|76.76|73.96|76.76|73.96|76.59|73.79|0
1675212900000|2023-02-01 00:55:00|76.87|74.07|76.79|73.99|76.93|74.13|76.7|73.9|0
1675213200000|2023-02-01 01:00:00|76.93|74.13|76.65|73.85|76.98|74.18|76.65|73.85|0
1675213500000|2023-02-01 01:05:00|76.64|73.84|76.53|73.73|76.81|74.01|76.53|73.73|0
1675213800000|2023-02-01 01:10:00|76.56|73.76|76.64|73.84|76.75|73.95|76.53|73.73|0
1675214100000|2023-02-01 01:15:00|76.59|73.79|76.58|73.78|76.67|73.87|76.53|73.73|0
1675214400000|2023-02-01 01:20:00|76.61|73.81|76.3|73.5|76.64|73.84|76.3|73.5|0
1675214700000|2023-02-01 01:25:00|76.36|73.56|76.41|73.61|76.58|73.78|76.3|73.5|0
1675215000000|2023-02-01 01:30:00|76.47|73.67|76.19|73.39|76.52|73.72|76.19|73.39|0
1675215300000|2023-02-01 01:35:00|76.13|73.33|76.07|73.27|76.3|73.5|76.07|73.27|0
1675215600000|2023-02-01 01:40:00|76.13|73.33|76.1|73.3|76.18|73.38|75.96|73.16|0
1675215900000|2023-02-01 01:45:00|76.29|73.49|76.29|73.49|76.35|73.55|76.18|73.38|0
1675216200000|2023-02-01 01:50:00|76.4|73.6|76.62|73.82|76.85|74.05|76.35|73.55|0
1675216500000|2023-02-01 01:55:00|76.6|73.8|76.4|73.6|76.62|73.82|76.34|73.54|0
1675216800000|2023-02-01 02:00:00|76.45|73.65|76.45|73.65|76.62|73.82|76.4|73.6|0
1675217100000|2023-02-01 02:05:00|76.51|73.71|76.45|73.65|76.56|73.76|76.34|73.54|0
1675217400000|2023-02-01 02:10:00|76.51|73.71|76.73|73.93|76.78|73.98|76.48|73.68|0
1675217700000|2023-02-01 02:15:00|76.7|73.9|76.61|73.81|76.73|73.93|76.56|73.76|0
1675218000000|2023-02-01 02:20:00|76.67|73.87|76.67|73.87|76.78|73.98|76.61|73.81|0
1675218300000|2023-02-01 02:25:00|76.72|73.92|76.61|73.81|76.78|73.98|76.5|73.7|0
1675218600000|2023-02-01 02:30:00|76.67|73.87|76.5|73.7|76.72|73.92|76.5|73.7|0
1675218900000|2023-02-01 02:35:00|76.55|73.75|76.72|73.92|76.72|73.92|76.44|73.64|0
1675219200000|2023-02-01 02:40:00|76.66|73.86|76.6|73.8|76.72|73.92|76.55|73.75|0
1675219500000|2023-02-01 02:45:00|76.66|73.86|76.77|73.97|76.83|74.03|76.6|73.8|0
1675219800000|2023-02-01 02:50:00|76.83|74.03|76.77|73.97|76.83|74.03|76.71|73.91|0
1675220100000|2023-02-01 02:55:00|76.71|73.91|76.77|73.97|76.77|73.97|76.71|73.91|0
1675220400000|2023-02-01 03:00:00|76.76|73.96|76.71|73.91|76.76|73.96|76.71|73.91|0
1675220700000|2023-02-01 03:05:00|76.65|73.85|76.26|73.46|76.65|73.85|76.26|73.46|0
1675221000000|2023-02-01 03:10:00|76.31|73.51|75.81|73.01|76.31|73.51|75.7|72.9|0
1675221300000|2023-02-01 03:15:00|75.87|73.07|76.14|73.34|76.14|73.34|75.81|73.01|0
1675221600000|2023-02-01 03:20:00|76.09|73.29|76.2|73.4|76.25|73.45|76.03|73.23|0
1675221900000|2023-02-01 03:25:00|76.25|73.45|76.11|73.31|76.25|73.45|75.97|73.17|0
1675222200000|2023-02-01 03:30:00|76.08|73.28|75.91|73.11|76.08|73.28|75.8|73|0
1675222500000|2023-02-01 03:35:00|75.86|73.06|75.97|73.17|76.02|73.22|75.86|73.06|0
1675222800000|2023-02-01 03:40:00|76.02|73.22|76.02|73.22|76.13|73.33|75.97|73.17|0
1675223100000|2023-02-01 03:45:00|76.08|73.28|76.13|73.33|76.16|73.36|76.02|73.22|0
1675223400000|2023-02-01 03:50:00|76.07|73.27|76.02|73.22|76.13|73.33|76.02|73.22|0
1675223700000|2023-02-01 03:55:00|76.07|73.27|76.01|73.21|76.07|73.27|75.9|73.1|0
1675224000000|2023-02-01 04:00:00|76.13|73.33|75.9|73.1|76.13|73.33|75.9|73.1|0
1675224300000|2023-02-01 04:05:00|75.85|73.05|75.9|73.1|75.96|73.16|75.79|72.99|0
1675224600000|2023-02-01 04:10:00|75.87|73.07|75.73|72.93|75.9|73.1|75.62|72.82|0
1675224900000|2023-02-01 04:15:00|75.79|72.99|75.84|73.04|75.95|73.15|75.73|72.93|0
1675225200000|2023-02-01 04:20:00|75.87|73.07|75.67|72.87|75.9|73.1|75.56|72.76|0
1675225500000|2023-02-01 04:25:00|75.62|72.82|75.5|72.7|75.62|72.82|75.39|72.59|0
1675225800000|2023-02-01 04:30:00|75.48|72.68|75.5|72.7|75.5|72.7|75.34|72.54|0
1675226100000|2023-02-01 04:35:00|75.56|72.76|75.67|72.87|75.78|72.98|75.56|72.76|0
1675226400000|2023-02-01 04:40:00|75.72|72.92|75.72|72.92|75.72|72.92|75.5|72.7|0
1675226700000|2023-02-01 04:45:00|75.77|72.97|75.88|73.08|75.88|73.08|75.72|72.92|0
1675227000000|2023-02-01 04:50:00|75.94|73.14|75.88|73.08|75.94|73.14|75.74|72.94|0
1675227300000|2023-02-01 04:55:00|75.83|73.03|75.88|73.08|75.99|73.19|75.82|73.02|0
1675227600000|2023-02-01 05:00:00|75.99|73.19|76.15|73.35|76.27|73.47|75.93|73.13|0
1675227900000|2023-02-01 05:05:00|76.21|73.41|75.99|73.19|76.21|73.41|75.93|73.13|0
1675228200000|2023-02-01 05:10:00|75.93|73.13|75.87|73.07|76.1|73.3|75.82|73.02|0
1675228500000|2023-02-01 05:15:00|75.82|73.02|75.93|73.13|75.98|73.18|75.82|73.02|0
1675228800000|2023-02-01 05:20:00|75.98|73.18|75.98|73.18|76.04|73.24|75.92|73.12|0
1675229100000|2023-02-01 05:25:00|76.03|73.23|76.03|73.23|76.09|73.29|75.98|73.18|0
1675229400000|2023-02-01 05:30:00|76.09|73.29|75.98|73.18|76.14|73.34|75.98|73.18|0
1675229700000|2023-02-01 05:35:00|76.03|73.23|76.08|73.28|76.14|73.34|75.97|73.17|0
1675230000000|2023-02-01 05:40:00|76.03|73.23|76.08|73.28|76.25|73.45|76.03|73.23|0
1675230300000|2023-02-01 05:45:00|76.14|73.34|76.02|73.22|76.14|73.34|76.02|73.22|0
1675230600000|2023-02-01 05:50:00|75.97|73.17|75.63|72.83|76.02|73.22|75.58|72.78|0
1675230900000|2023-02-01 05:55:00|75.69|72.89|75.85|73.05|75.85|73.05|75.58|72.78|0
1675231200000|2023-02-01 06:00:00|75.91|73.11|75.96|73.16|76.07|73.27|75.8|73|0
1675231500000|2023-02-01 06:05:00|75.91|73.11|75.91|73.11|75.96|73.16|75.8|73|0
1675231800000|2023-02-01 06:10:00|75.96|73.16|76.07|73.27|76.07|73.27|75.85|73.05|0
1675232100000|2023-02-01 06:15:00|76.13|73.33|76.12|73.32|76.18|73.38|76.01|73.21|0
1675232400000|2023-02-01 06:20:00|76.07|73.27|75.84|73.04|76.18|73.38|75.79|72.99|0
1675232700000|2023-02-01 06:25:00|75.9|73.1|76.01|73.21|76.06|73.26|75.84|73.04|0
1675233000000|2023-02-01 06:30:00|76.04|73.24|75.78|72.98|76.06|73.26|75.78|72.98|0
1675233300000|2023-02-01 06:35:00|75.81|73.01|75.64|72.84|75.84|73.04|75.62|72.82|0
1675233600000|2023-02-01 06:40:00|75.67|72.87|76|73.2|76|73.2|75.62|72.82|0
1675233900000|2023-02-01 06:45:00|76.11|73.31|76|73.2|76.2|73.4|75.94|73.14|0
1675234200000|2023-02-01 06:50:00|76.06|73.26|75.89|73.09|76.06|73.26|75.89|73.09|0
1675234500000|2023-02-01 06:55:00|75.94|73.14|75.88|73.08|76|73.2|75.83|73.03|0
1675234800000|2023-02-01 07:00:00|75.94|73.14|76.08|73.28|76.22|73.42|75.83|73.03|0
1675235100000|2023-02-01 07:05:00|76|73.4|76|73.4|76|73.4|75.73|73.13|0
1675235400000|2023-02-01 07:10:00|75.95|73.35|75.72|73.12|75.95|73.35|75.72|73.12|0
1675235700000|2023-02-01 07:15:00|75.67|73.07|75.39|72.79|75.67|73.07|75.22|72.62|0
1675236000000|2023-02-01 07:20:00|75.33|72.73|75.33|72.73|75.55|72.95|75.28|72.68|0
1675236300000|2023-02-01 07:25:00|75.39|72.79|75.25|72.65|75.5|72.9|75.22|72.62|0
1675236600000|2023-02-01 07:30:00|75.22|72.62|75.38|72.78|75.52|72.92|75.22|72.62|0
1675236900000|2023-02-01 07:35:00|75.44|72.84|75.55|72.95|75.6|73|75.33|72.73|0
1675237200000|2023-02-01 07:40:00|75.49|72.89|75.49|72.89|75.66|73.06|75.49|72.89|0
1675237500000|2023-02-01 07:45:00|75.54|72.94|75.38|72.78|75.54|72.94|75.32|72.72|0
1675237800000|2023-02-01 07:50:00|75.32|72.72|75.43|72.83|75.6|73|75.32|72.72|0
1675238100000|2023-02-01 07:55:00|75.46|72.86|75.37|72.77|75.48|72.88|75.15|72.55|0
1675238400000|2023-02-01 08:00:00|75.43|72.83|75.54|72.94|75.57|72.97|75.09|72.49|0
1675238700000|2023-02-01 08:05:00|75.48|72.88|75.4|72.8|75.73|73.13|75.18|72.58|0
1675239000000|2023-02-01 08:10:00|75.37|72.77|75.26|72.66|75.62|73.02|75.17|72.57|0
1675239300000|2023-02-01 08:15:00|75.37|72.77|75.23|72.63|75.42|72.82|75.09|72.49|0
1675239600000|2023-02-01 08:20:00|75.25|72.65|75.36|72.76|75.58|72.98|75.25|72.65|0
1675239900000|2023-02-01 08:25:00|75.31|72.71|75.86|73.26|75.94|73.34|75.25|72.65|0
1675240200000|2023-02-01 08:30:00|75.8|73.2|75.39|72.79|75.8|73.2|75.25|72.65|0
1675240500000|2023-02-01 08:35:00|75.36|72.76|75.36|72.76|75.58|72.98|75.14|72.54|0
1675240800000|2023-02-01 08:40:00|75.33|72.73|74.86|72.26|75.33|72.73|74.69|72.09|0
1675241100000|2023-02-01 08:45:00|74.97|72.37|76.41|73.81|76.46|73.86|74.91|72.31|0
1675241400000|2023-02-01 08:50:00|76.35|73.75|76.13|73.53|76.52|73.92|76.07|73.47|0
1675241700000|2023-02-01 08:55:00|76.18|73.58|76.12|73.52|76.35|73.75|76.07|73.47|0
1675242000000|2023-02-01 09:00:00|76.18|73.58|76.51|73.91|76.96|74.36|76.18|73.58|0
1675242300000|2023-02-01 09:05:00|76.46|73.86|76.29|73.69|76.68|74.08|76.12|73.52|0
1675242600000|2023-02-01 09:10:00|76.32|73.72|76.34|73.74|76.62|74.02|76.23|73.63|0
1675242900000|2023-02-01 09:15:00|76.4|73.8|76|73.4|76.45|73.85|76|73.4|0
1675243200000|2023-02-01 09:20:00|75.98|73.38|76.11|73.51|76.28|73.68|75.98|73.38|0
1675243500000|2023-02-01 09:25:00|76.06|73.46|76.22|73.62|76.28|73.68|75.97|73.37|0
1675243800000|2023-02-01 09:30:00|76.25|73.65|76.84|74.24|77.06|74.46|76.22|73.62|0
1675244100000|2023-02-01 09:35:00|76.67|74.07|76.61|74.01|76.84|74.24|76.53|73.93|0
1675244400000|2023-02-01 09:40:00|76.67|74.07|76.78|74.18|76.89|74.29|76.55|73.95|0
1675244700000|2023-02-01 09:45:00|76.8|74.2|76.38|73.78|76.92|74.32|76.38|73.78|0
1675245000000|2023-02-01 09:50:00|76.33|73.73|76.58|73.98|76.6|74|76.27|73.67|0
1675245300000|2023-02-01 09:55:00|76.6|74|76.83|74.23|76.99|74.39|76.49|73.89|0
1675245600000|2023-02-01 10:00:00|76.49|73.89|76.77|74.17|76.88|74.28|76.38|73.78|0
1675245900000|2023-02-01 10:05:00|76.68|74.08|77.1|74.5|77.1|74.5|76.46|73.86|0
1675246200000|2023-02-01 10:10:00|77.05|74.45|77.21|74.61|77.38|74.78|76.99|74.39|0
1675246500000|2023-02-01 10:15:00|77.27|74.67|77.15|74.55|77.44|74.84|77.15|74.55|0
1675246800000|2023-02-01 10:20:00|77.21|74.61|77.15|74.55|77.32|74.72|76.87|74.27|0
1675247100000|2023-02-01 10:25:00|77.1|74.5|77.04|74.44|77.21|74.61|76.81|74.21|0
1675247400000|2023-02-01 10:30:00|76.98|74.38|77.09|74.49|77.29|74.69|76.98|74.38|0
1675247700000|2023-02-01 10:35:00|77.06|74.46|77.37|74.77|77.49|74.89|77.06|74.46|0
1675248000000|2023-02-01 10:40:00|77.43|74.83|77.14|74.54|77.6|75|77.14|74.54|0
1675248300000|2023-02-01 10:45:00|77.2|74.6|77.2|74.6|77.42|74.82|77.14|74.54|0
1675248600000|2023-02-01 10:50:00|77.25|74.65|77.03|74.43|77.37|74.77|76.97|74.37|0
1675248900000|2023-02-01 10:55:00|77.06|74.46|77.19|74.59|77.25|74.65|77.03|74.43|0
1675249200000|2023-02-01 11:00:00|77.25|74.65|76.83|74.23|77.36|74.76|76.8|74.2|0
1675249500000|2023-02-01 11:05:00|76.85|74.25|77.3|74.7|77.42|74.82|76.85|74.25|0
1675249800000|2023-02-01 11:10:00|77.19|74.59|77.13|74.53|77.25|74.65|76.96|74.36|0
1675250100000|2023-02-01 11:15:00|77.19|74.59|76.62|74.02|77.24|74.64|76.57|73.97|0
1675250400000|2023-02-01 11:20:00|76.57|73.97|76.23|73.63|76.62|74.02|76.23|73.63|0
1675250700000|2023-02-01 11:25:00|76.26|73.66|76.26|73.66|76.34|73.74|76.12|73.52|0
1675251000000|2023-02-01 11:30:00|76.23|73.63|76.11|73.51|76.42|73.82|76.06|73.46|0
1675251300000|2023-02-01 11:35:00|76.06|73.46|76.28|73.68|76.39|73.79|76.06|73.46|0
1675251600000|2023-02-01 11:40:00|76.39|73.79|76.11|73.51|76.45|73.85|76.05|73.45|0
1675251900000|2023-02-01 11:45:00|76.14|73.54|76.28|73.68|76.44|73.84|76.05|73.45|0
1675252200000|2023-02-01 11:50:00|76.25|73.65|76.27|73.67|76.44|73.84|76.16|73.56|0
1675252500000|2023-02-01 11:55:00|76.16|73.56|76.1|73.5|76.27|73.67|76.1|73.5|0
1675252800000|2023-02-01 12:00:00|76.05|73.45|75.82|73.22|76.38|73.78|75.82|73.22|0
1675253100000|2023-02-01 12:05:00|75.85|73.25|75.49|72.89|75.99|73.39|75.49|72.89|0
1675253400000|2023-02-01 12:10:00|75.43|72.83|75.16|72.56|75.65|73.05|75.05|72.45|0
1675253700000|2023-02-01 12:15:00|75.21|72.61|75.21|72.61|75.49|72.89|75.1|72.5|0
1675254000000|2023-02-01 12:20:00|75.15|72.55|74.77|72.17|75.15|72.55|74.66|72.06|0
1675254300000|2023-02-01 12:25:00|74.82|72.22|74.87|72.27|75.09|72.49|74.82|72.22|0
1675254600000|2023-02-01 12:30:00|74.82|72.22|74.82|72.22|75.09|72.49|74.65|72.05|0
1675254900000|2023-02-01 12:35:00|74.76|72.16|74.81|72.21|75.04|72.44|74.6|72|0
1675255200000|2023-02-01 12:40:00|74.76|72.16|74.98|72.38|74.98|72.38|74.7|72.1|0
1675255500000|2023-02-01 12:45:00|74.92|72.32|75.2|72.6|75.2|72.6|74.76|72.16|0
1675255800000|2023-02-01 12:50:00|75.25|72.65|75.03|72.43|75.69|73.09|75.03|72.43|0
1675256100000|2023-02-01 12:55:00|75.08|72.48|74.86|72.26|75.08|72.48|74.64|72.04|0
1675256400000|2023-02-01 13:00:00|74.89|72.29|75.58|72.98|75.58|72.98|74.86|72.26|0
1675256700000|2023-02-01 13:05:00|75.52|72.92|75.41|72.81|75.63|73.03|75.35|72.75|0
1675257000000|2023-02-01 13:10:00|75.52|72.92|75.77|73.17|75.91|73.31|75.46|72.86|0
1675257300000|2023-02-01 13:15:00|75.91|73.31|75.96|73.36|76.18|73.58|74.72|72.12|0
1675257600000|2023-02-01 13:20:00|75.9|73.3|75.62|73.02|76.01|73.41|75.13|72.53|0
1675257900000|2023-02-01 13:25:00|75.51|72.91|75.73|73.13|75.96|73.36|75.18|72.58|0
1675258200000|2023-02-01 13:30:00|75.84|73.24|75.45|72.85|75.84|73.24|75.18|72.58|0
1675258500000|2023-02-01 13:35:00|75.4|72.8|75.23|72.63|75.62|73.02|75.23|72.63|0
1675258800000|2023-02-01 13:40:00|75.29|72.69|75.73|73.13|75.84|73.24|75.29|72.69|0
1675259100000|2023-02-01 13:45:00|75.67|73.07|75.48|72.88|75.73|73.13|75.45|72.85|0
1675259400000|2023-02-01 13:50:00|75.5|72.9|75.78|73.18|75.89|73.29|75.5|72.9|0
1675259700000|2023-02-01 13:55:00|75.83|73.23|76.44|73.84|76.73|74.13|75.83|73.23|0
1675260000000|2023-02-01 14:00:00|76.5|73.9|76.44|73.84|76.55|73.95|76.11|73.51|0
1675260300000|2023-02-01 14:05:00|76.55|73.95|76.27|73.67|76.83|74.23|76.22|73.62|0
1675260600000|2023-02-01 14:10:00|76.33|73.73|76.44|73.84|76.5|73.9|76.16|73.56|0
1675260900000|2023-02-01 14:15:00|76.38|73.78|75.93|73.33|76.38|73.78|75.88|73.28|0
1675261200000|2023-02-01 14:20:00|75.88|73.28|76.1|73.5|76.1|73.5|75.77|73.17|0
1675261500000|2023-02-01 14:25:00|76.04|73.44|76.15|73.55|76.27|73.67|75.99|73.39|0
1675261800000|2023-02-01 14:30:00|75.99|73.39|76.37|73.77|76.77|74.17|75.37|72.77|0
1675262100000|2023-02-01 14:35:00|76.54|73.94|75.32|72.72|76.93|74.33|75.32|72.72|0
1675262400000|2023-02-01 14:40:00|75.43|72.83|75.92|73.32|76.15|73.55|74.98|72.38|0
1675262700000|2023-02-01 14:45:00|75.98|73.38|74.76|72.16|75.98|73.38|74.6|72|0
1675263000000|2023-02-01 14:50:00|74.87|72.27|73.72|71.12|74.98|72.38|73.56|70.96|0
1675263300000|2023-02-01 14:55:00|73.5|70.9|74.76|72.16|74.95|72.35|73.4|70.8|0
1675263600000|2023-02-01 15:00:00|74.24|71.64|76.72|74.12|77.56|74.96|74.24|71.64|0
1675263900000|2023-02-01 15:05:00|76.83|74.23|76.77|74.17|77.61|75.01|75.94|73.34|0
1675264200000|2023-02-01 15:10:00|76.83|74.23|75.77|73.17|76.88|74.28|75.66|73.06|0
1675264500000|2023-02-01 15:15:00|75.82|73.22|76.21|73.61|77.05|74.45|75.6|73|0
1675264800000|2023-02-01 15:20:00|76.26|73.66|76.26|73.66|77.1|74.5|75.93|73.33|0
1675265100000|2023-02-01 15:25:00|76.21|73.61|75.98|73.38|76.62|74.02|75.82|73.22|0
1675265400000|2023-02-01 15:30:00|75.93|73.33|75.59|72.99|76.15|73.55|75.37|72.77|0
1675265700000|2023-02-01 15:35:00|75.65|73.05|76.2|73.6|76.31|73.71|75.48|72.88|0
1675266000000|2023-02-01 15:40:00|76.26|73.66|77.2|74.6|77.26|74.66|75.65|73.05|0
1675266300000|2023-02-01 15:45:00|77.32|74.72|77.71|75.11|77.99|75.39|76.92|74.32|0
1675266600000|2023-02-01 15:50:00|77.65|75.05|78.73|76.13|79.42|76.82|77.6|75|0
1675266900000|2023-02-01 15:55:00|78.79|76.19|79.27|76.67|80.23|77.63|78.64|76.04|0
1675267200000|2023-02-01 16:00:00|79.61|77.01|78.75|76.15|79.67|77.07|78.47|75.87|0
1675267500000|2023-02-01 16:05:00|78.69|76.09|78.64|76.04|79.15|76.55|78.24|75.64|0
1675267800000|2023-02-01 16:10:00|78.58|75.98|78.23|75.63|78.75|76.15|78.06|75.46|0
1675268100000|2023-02-01 16:15:00|78.12|75.52|78.01|75.41|78.18|75.58|77.84|75.24|0
1675268400000|2023-02-01 16:20:00|77.95|75.35|76.82|74.22|77.95|75.35|76.54|73.94|0
1675268700000|2023-02-01 16:25:00|76.88|74.28|76.85|74.25|77.76|75.16|76.49|73.89|0
1675269000000|2023-02-01 16:30:00|76.79|74.19|76.51|73.91|77.18|74.58|76.4|73.8|0
1675269300000|2023-02-01 16:35:00|76.56|73.96|76.62|74.02|77.01|74.41|76.51|73.91|0
1675269600000|2023-02-01 16:40:00|76.67|74.07|76.73|74.13|76.81|74.21|76.28|73.68|0
1675269900000|2023-02-01 16:45:00|76.67|74.07|77.06|74.46|77.17|74.57|76.62|74.02|0
1675270200000|2023-02-01 16:50:00|77.12|74.52|77.56|74.96|77.68|75.08|77.01|74.41|0
1675270500000|2023-02-01 16:55:00|77.51|74.91|78.41|75.81|78.47|75.87|77.51|74.91|0
1675270800000|2023-02-01 17:00:00|78.47|75.87|78.64|76.04|78.87|76.27|78.24|75.64|0
1675271100000|2023-02-01 17:05:00|78.69|76.09|79.21|76.61|79.44|76.84|78.64|76.04|0
1675271400000|2023-02-01 17:10:00|79.26|76.66|79.26|76.66|79.61|77.01|78.81|76.21|0
1675271700000|2023-02-01 17:15:00|79.32|76.72|80.07|77.47|80.12|77.52|79.32|76.72|0
1675272000000|2023-02-01 17:20:00|80.12|77.52|78.91|76.31|80.3|77.7|78.91|76.31|0
1675272300000|2023-02-01 17:25:00|78.97|76.37|79.14|76.54|79.37|76.77|78.69|76.09|0
1675272600000|2023-02-01 17:30:00|79.03|76.43|79.25|76.65|79.43|76.83|78.74|76.14|0
1675272900000|2023-02-01 17:35:00|79.2|76.6|79.42|76.82|79.65|77.05|79.14|76.54|0
1675273200000|2023-02-01 17:40:00|79.48|76.88|79.24|76.64|79.48|76.88|78.55|75.95|0
1675273500000|2023-02-01 17:45:00|79.3|76.7|79.76|77.16|79.87|77.27|79.18|76.58|0
1675273800000|2023-02-01 17:50:00|79.81|77.21|79.58|76.98|79.93|77.33|79.41|76.81|0
1675274100000|2023-02-01 17:55:00|79.52|76.92|79.69|77.09|79.81|77.21|79.18|76.58|0
1675274400000|2023-02-01 18:00:00|79.75|77.15|79.41|76.81|80.04|77.44|79.41|76.81|0
1675274700000|2023-02-01 18:05:00|79.35|76.75|79.06|76.46|79.35|76.75|78.6|76|0
1675275000000|2023-02-01 18:10:00|79.12|76.52|78.94|76.34|79.46|76.86|78.77|76.17|0
1675275300000|2023-02-01 18:15:00|79|76.4|79.34|76.74|79.51|76.91|78.89|76.29|0
1675275600000|2023-02-01 18:20:00|79.4|76.8|79.11|76.51|79.4|76.8|78.83|76.23|0
1675275900000|2023-02-01 18:25:00|79.05|76.45|78.71|76.11|79.22|76.62|78.65|76.05|0
1675276200000|2023-02-01 18:30:00|78.65|76.05|77.74|75.14|78.71|76.11|77.74|75.14|0
1675276500000|2023-02-01 18:35:00|77.63|75.03|78.19|75.59|78.53|75.93|77.63|75.03|0
1675276800000|2023-02-01 18:40:00|78.14|75.54|78.59|75.99|78.76|76.16|77.85|75.25|0
1675277100000|2023-02-01 18:45:00|78.82|76.22|79.04|76.44|79.56|76.96|78.7|76.1|0
1675277400000|2023-02-01 18:50:00|79.1|76.5|77.08|74.48|79.33|76.73|77.03|74.43|0
1675277700000|2023-02-01 18:55:00|77.14|74.54|77.55|73.39|77.58|74.54|75.35|72.75|0
1675278000000|2023-02-01 19:00:00|77.47|73.31|78.35|74.19|81.05|76.89|76.93|72.77|0
1675278300000|2023-02-01 19:05:00|78.49|74.33|76.2|72.04|78.49|74.33|74.44|70.28|0
1675278600000|2023-02-01 19:10:00|76.09|71.93|76.2|72.04|76.37|72.21|74.89|70.73|0
1675278900000|2023-02-01 19:15:00|76.15|71.99|77.31|73.15|78.39|74.23|75.76|71.6|0
1675279200000|2023-02-01 19:20:00|77.37|73.21|77.26|73.1|77.76|73.6|76.53|72.37|0
1675279500000|2023-02-01 19:25:00|77.31|73.15|77.1|72.94|77.99|73.83|76.26|72.1|0
1675279800000|2023-02-01 19:30:00|77.27|73.11|80.79|76.63|82.35|78.19|76.15|71.99|0
1675280100000|2023-02-01 19:35:00|79.89|75.73|72.1|67.94|80.62|76.46|71.63|67.47|0
1675280400000|2023-02-01 19:40:00|72|67.84|68.36|64.2|73.59|69.43|68.18|64.02|0
1675280700000|2023-02-01 19:45:00|68.21|64.05|68.96|64.8|69.43|65.27|65.84|61.68|0
1675281000000|2023-02-01 19:50:00|68.84|64.68|67.95|63.79|68.84|64.68|66.44|62.28|0
1675281300000|2023-02-01 19:55:00|68.1|63.94|67.93|63.77|69.42|65.26|67.33|63.17|0
1675281600000|2023-02-01 20:00:00|68.1|63.94|66.57|62.41|68.61|64.45|66.32|62.16|0
1675281900000|2023-02-01 20:05:00|66.52|62.36|66|61.84|66.62|62.46|63.58|59.42|0
1675282200000|2023-02-01 20:10:00|65.95|61.79|66.13|61.97|66.82|62.66|64.54|60.38|0
1675282500000|2023-02-01 20:15:00|66.17|62.01|66.08|61.92|68.35|64.19|65.88|61.72|0
1675282800000|2023-02-01 20:20:00|66.03|61.87|66.37|62.21|67.45|63.29|65.59|61.43|0
1675283100000|2023-02-01 20:25:00|66.32|62.16|65.15|60.99|66.51|62.35|65.1|60.94|0
1675283400000|2023-02-01 20:30:00|65.1|60.94|63.63|59.47|65.25|61.09|63.63|59.47|0
1675283700000|2023-02-01 20:35:00|63.77|59.61|62.47|59.09|63.77|59.65|60.99|56.83|0
1675284000000|2023-02-01 20:40:00|62.56|59.18|62.72|59.34|63.04|59.66|60.7|57.32|0
1675284300000|2023-02-01 20:45:00|62.58|59.2|64.94|61.56|65.03|61.65|62.34|58.96|0
1675284600000|2023-02-01 20:50:00|65.86|62.48|67.03|63.65|67.67|64.29|65.61|62.23|0
1675284900000|2023-02-01 20:55:00|67.23|63.85|66.27|62.89|67.67|64.29|66.24|62.86|0
1675285200000|2023-02-01 21:00:00|66.54|63.16|65.62|62.24|66.73|63.35|64.78|61.4|0
1675285500000|2023-02-01 21:05:00|65.64|62.26|63.5|60.12|65.71|62.33|63.12|59.74|0
1675285800000|2023-02-01 21:10:00|63.64|60.26|63.64|60.26|63.88|60.5|63.26|59.88|0
1675286100000|2023-02-01 21:15:00|63.72|60.08|63.2|59.56|63.91|60.27|62.87|59.23|0
1675286400000|2023-02-01 21:20:00|63.25|59.61|63.43|59.79|63.62|59.98|63.06|59.42|0
1675286700000|2023-02-01 21:25:00|63.55|59.91|63.53|60.73|64.05|60.83|63.39|59.79|0
1675287000000|2023-02-01 21:30:00|63.58|60.78|63.25|60.45|63.58|60.78|63.1|60.3|0
1675287300000|2023-02-01 21:35:00|63.29|60.49|63.1|60.3|63.58|60.78|63.1|60.3|0
1675287600000|2023-02-01 21:40:00|63.15|60.35|63.15|60.35|63.29|60.49|62.86|60.06|0
1675287900000|2023-02-01 21:45:00|63.29|60.49|63.29|60.49|63.48|60.68|63.05|60.25|0
1675288200000|2023-02-01 21:50:00|63.34|60.54|63.38|60.58|63.43|60.63|63.15|60.35|0
1675288500000|2023-02-01 21:55:00|63.43|60.63|63.17|60.37|63.57|60.77|63.07|60.27|0
1675288800000|2023-02-01 22:00:00|63.18|60.38|63.17|60.37|63.22|60.42|63.11|60.31|0
1675289100000|2023-02-01 22:05:00|63.18|60.38|63.19|60.39|63.19|60.39|63.13|60.33|0
1675289400000|2023-02-01 22:10:00|63.17|60.37|62.95|60.15|63.18|60.38|62.81|60.01|0
1675289700000|2023-02-01 22:15:00|62.93|60.13|62.8|60|63|60.2|62.8|60|0
1675290000000|2023-02-01 22:20:00|62.77|59.97|62.57|59.77|62.8|60|62.56|59.76|0
1675290300000|2023-02-01 22:25:00|62.59|59.79|62.49|59.69|62.59|59.79|62.45|59.65|0
1675290600000|2023-02-01 22:30:00|62.53|59.73|62.55|59.75|62.66|59.86|62.49|59.69|0
1675290900000|2023-02-01 22:35:00|62.6|59.8|62.56|59.76|62.67|59.87|62.52|59.72|0
1675291200000|2023-02-01 22:40:00|62.58|59.78|62.53|59.73|62.6|59.8|62.48|59.68|0
1675291500000|2023-02-01 22:45:00|62.52|59.72|62.51|59.71|62.55|59.75|62.51|59.71|0
1675291800000|2023-02-01 22:50:00|62.52|59.72|62.53|59.73|62.57|59.77|62.49|59.69|0
1675292100000|2023-02-01 22:55:00|62.51|59.71|62.53|59.73|62.58|59.78|62.48|59.68|0
1675292400000|2023-02-01 23:00:00|62.48|59.68|61.64|58.84|62.55|59.75|61.02|58.22|0
1675292700000|2023-02-01 23:05:00|61.69|58.89|62.2|59.4|62.36|59.56|61.25|58.45|0
1675293000000|2023-02-01 23:10:00|62.13|59.33|61.89|59.09|62.31|59.51|61.8|59|0
1675293300000|2023-02-01 23:15:00|61.94|59.14|61.45|58.65|61.94|59.14|61.33|58.53|0
1675293600000|2023-02-01 23:20:00|61.47|58.67|61.33|58.53|61.7|58.9|61.28|58.48|0
1675293900000|2023-02-01 23:25:00|61.28|58.48|61.7|58.9|61.79|58.99|61.28|58.48|0
1675294200000|2023-02-01 23:30:00|61.72|58.92|62.14|59.34|62.26|59.46|61.72|58.92|0
1675294500000|2023-02-01 23:35:00|62.16|59.36|62.3|59.5|62.35|59.55|62.02|59.22|0
1675294800000|2023-02-01 23:40:00|62.35|59.55|62.07|59.27|62.4|59.6|62.07|59.27|0
1675295100000|2023-02-01 23:45:00|62.09|59.29|62.16|59.36|62.3|59.5|61.97|59.17|0
1675295400000|2023-02-01 23:50:00|62.2|59.4|62.25|59.45|62.6|59.8|62.16|59.36|0
1675295700000|2023-02-01 23:55:00|62.3|59.5|61.69|58.89|62.34|59.54|61.64|58.84|0
1675296000000|2023-02-02 00:00:00|61.64|58.84|62.25|59.45|62.25|59.45|61.55|58.75|0
1675296300000|2023-02-02 00:05:00|62.2|59.4|62.67|59.87|62.76|59.96|62.11|59.31|0
1675296600000|2023-02-02 00:10:00|62.62|59.82|63.09|60.29|63.09|60.29|62.62|59.82|0
1675296900000|2023-02-02 00:15:00|63.14|60.34|62.99|60.19|63.23|60.43|62.52|59.72|0
1675297200000|2023-02-02 00:20:00|63.04|60.24|62.66|59.86|63.04|60.24|62.61|59.81|0
1675297500000|2023-02-02 00:25:00|62.71|59.91|62.8|60|62.85|60.05|62.52|59.72|0
1675297800000|2023-02-02 00:30:00|62.75|59.95|62.19|59.39|62.75|59.95|61.91|59.11|0
1675298100000|2023-02-02 00:35:00|62.14|59.34|62.28|59.48|62.33|59.53|62.09|59.29|0
1675298400000|2023-02-02 00:40:00|62.37|59.57|62|59.2|62.37|59.57|61.81|59.01|0
1675298700000|2023-02-02 00:45:00|61.95|59.15|61.99|59.19|62|59.2|61.76|58.96|0
1675299000000|2023-02-02 00:50:00|61.95|59.15|62.04|59.24|62.13|59.33|61.95|59.15|0
1675299300000|2023-02-02 00:55:00|61.95|59.15|62.18|59.38|62.18|59.38|61.9|59.1|0
1675299600000|2023-02-02 01:00:00|62.13|59.33|61.8|59|62.55|59.75|61.8|59|0
1675299900000|2023-02-02 01:05:00|61.76|58.96|61.94|59.14|62.03|59.23|61.73|58.93|0
1675300200000|2023-02-02 01:10:00|61.99|59.19|62.55|59.75|62.59|59.79|61.94|59.14|0
1675300500000|2023-02-02 01:15:00|62.5|59.7|62.45|59.65|62.55|59.75|62.22|59.42|0
1675300800000|2023-02-02 01:20:00|62.36|59.56|61.98|59.18|62.36|59.56|61.84|59.04|0
1675301100000|2023-02-02 01:25:00|61.93|59.13|62.17|59.37|62.17|59.37|61.93|59.13|0
1675301400000|2023-02-02 01:30:00|62.12|59.32|62.82|60.02|62.82|60.02|62.12|59.32|0
1675301700000|2023-02-02 01:35:00|62.78|59.98|63.48|60.68|63.63|60.83|62.75|59.95|0
1675302000000|2023-02-02 01:40:00|63.53|60.73|63.2|60.4|63.53|60.73|62.91|60.11|0
1675302300000|2023-02-02 01:45:00|63.15|60.35|63.24|60.44|63.39|60.59|63.15|60.35|0
1675302600000|2023-02-02 01:50:00|63.22|60.42|63.19|60.39|63.38|60.58|63.15|60.35|0
1675302900000|2023-02-02 01:55:00|63.17|60.37|62.81|60.01|63.19|60.39|62.77|59.97|0
1675303200000|2023-02-02 02:00:00|62.91|60.11|62.81|60.01|63|60.2|62.67|59.87|0
1675303500000|2023-02-02 02:05:00|62.86|60.06|63|60.2|63.05|60.25|62.76|59.96|0
1675303800000|2023-02-02 02:10:00|63.02|60.22|63.38|60.58|63.47|60.67|63.02|60.22|0
1675304100000|2023-02-02 02:15:00|63.42|60.62|63.47|60.67|63.85|61.05|63.33|60.53|0
1675304400000|2023-02-02 02:20:00|63.42|60.62|63.71|60.91|63.75|60.95|63.37|60.57|0
1675304700000|2023-02-02 02:25:00|63.66|60.86|63.56|60.76|63.85|61.05|63.51|60.71|0
1675305000000|2023-02-02 02:30:00|63.51|60.71|63.56|60.76|63.61|60.81|63.27|60.47|0
1675305300000|2023-02-02 02:35:00|63.61|60.81|64.13|61.33|64.13|61.33|63.61|60.81|0
1675305600000|2023-02-02 02:40:00|64.08|61.28|63.89|61.09|64.08|61.28|63.84|61.04|0
1675305900000|2023-02-02 02:45:00|63.84|61.04|64.03|61.23|64.03|61.23|63.84|61.04|0
1675306200000|2023-02-02 02:50:00|63.98|61.18|63.79|60.99|64.08|61.28|63.79|60.99|0
1675306500000|2023-02-02 02:55:00|63.84|61.04|63.74|60.94|63.98|61.18|63.74|60.94|0
1675306800000|2023-02-02 03:00:00|63.79|60.99|63.79|60.99|63.93|61.13|63.79|60.99|0
1675307100000|2023-02-02 03:05:00|63.74|60.94|63.59|60.79|63.79|60.99|63.5|60.7|0
1675307400000|2023-02-02 03:10:00|63.54|60.74|63.69|60.89|63.73|60.93|63.54|60.74|0
1675307700000|2023-02-02 03:15:00|63.73|60.93|63.73|60.93|63.73|60.93|63.59|60.79|0
1675308000000|2023-02-02 03:20:00|63.71|60.91|63.68|60.88|63.78|60.98|63.63|60.83|0
1675308300000|2023-02-02 03:25:00|63.63|60.83|63.3|60.5|63.68|60.88|63.3|60.5|0
1675308600000|2023-02-02 03:30:00|63.2|60.4|63.15|60.35|63.25|60.45|63.01|60.21|0
1675308900000|2023-02-02 03:35:00|63.18|60.38|62.92|60.12|63.25|60.45|62.87|60.07|0
1675309200000|2023-02-02 03:40:00|62.87|60.07|62.87|60.07|62.91|60.11|62.77|59.97|0
1675309500000|2023-02-02 03:45:00|62.82|60.02|62.82|60.02|62.91|60.11|62.82|60.02|0
1675309800000|2023-02-02 03:50:00|62.86|60.06|62.96|60.16|63.19|60.39|62.84|60.04|0
1675310100000|2023-02-02 03:55:00|62.91|60.11|62.91|60.11|62.96|60.16|62.86|60.06|0
1675310400000|2023-02-02 04:00:00|62.77|59.97|62.67|59.87|62.77|59.97|62.62|59.82|0
1675310700000|2023-02-02 04:05:00|62.69|59.89|62.86|60.06|62.86|60.06|62.67|59.87|0
1675311000000|2023-02-02 04:10:00|62.81|60.01|62.71|59.91|62.86|60.06|62.62|59.82|0
1675311300000|2023-02-02 04:15:00|62.76|59.96|62.62|59.82|62.76|59.96|62.62|59.82|0
1675311600000|2023-02-02 04:20:00|62.66|59.86|62.8|60|62.85|60.05|62.62|59.82|0
1675311900000|2023-02-02 04:25:00|62.85|60.05|62.94|60.14|62.97|60.17|62.76|59.96|0
1675312200000|2023-02-02 04:30:00|62.92|60.12|62.8|60|62.99|60.19|62.75|59.95|0
1675312500000|2023-02-02 04:35:00|62.75|59.95|62.23|59.43|62.78|59.98|62.23|59.43|0
1675312800000|2023-02-02 04:40:00|62.28|59.48|62.23|59.43|62.33|59.53|62.19|59.39|0
1675313100000|2023-02-02 04:45:00|62.21|59.41|62.04|59.24|62.28|59.48|61.9|59.1|0
1675313400000|2023-02-02 04:50:00|62|59.2|62.09|59.29|62.09|59.29|61.99|59.19|0
1675313700000|2023-02-02 04:55:00|62.13|59.33|62.13|59.33|62.18|59.38|62.04|59.24|0
1675314000000|2023-02-02 05:00:00|62.11|59.31|62.27|59.47|62.27|59.47|62.04|59.24|0
1675314300000|2023-02-02 05:05:00|62.25|59.45|62.46|59.66|62.5|59.7|62.18|59.38|0
1675314600000|2023-02-02 05:10:00|62.43|59.63|62.55|59.75|62.6|59.8|62.41|59.61|0
1675314900000|2023-02-02 05:15:00|62.5|59.7|62.41|59.61|62.55|59.75|62.27|59.47|0
1675315200000|2023-02-02 05:20:00|62.36|59.56|62.31|59.51|62.41|59.61|62.26|59.46|0
1675315500000|2023-02-02 05:25:00|62.36|59.56|62.59|59.79|62.59|59.79|62.26|59.46|0
1675315800000|2023-02-02 05:30:00|62.64|59.84|62.63|59.83|62.83|60.03|62.54|59.74|0
1675316100000|2023-02-02 05:35:00|62.59|59.79|62.54|59.74|62.68|59.88|62.49|59.69|0
1675316400000|2023-02-02 05:40:00|62.49|59.69|62.35|59.55|62.54|59.74|62.33|59.53|0
1675316700000|2023-02-02 05:45:00|62.33|59.53|62.3|59.5|62.44|59.64|62.21|59.41|0
1675317000000|2023-02-02 05:50:00|62.25|59.45|62.58|59.78|62.58|59.78|62.25|59.45|0
1675317300000|2023-02-02 05:55:00|62.53|59.73|62.48|59.68|62.67|59.87|62.44|59.64|0
1675317600000|2023-02-02 06:00:00|62.44|59.64|62.53|59.73|62.53|59.73|62.3|59.5|0
1675317900000|2023-02-02 06:05:00|62.48|59.68|62.53|59.73|62.57|59.77|62.39|59.59|0
1675318200000|2023-02-02 06:10:00|62.55|59.75|62.57|59.77|62.76|59.96|62.53|59.73|0
1675318500000|2023-02-02 06:15:00|62.62|59.82|62.38|59.58|62.62|59.82|62.29|59.49|0
1675318800000|2023-02-02 06:20:00|62.43|59.63|62.33|59.53|62.48|59.68|62.24|59.44|0
1675319100000|2023-02-02 06:25:00|62.29|59.49|62.28|59.48|62.38|59.58|62.15|59.35|0
1675319400000|2023-02-02 06:30:00|62.33|59.53|62.47|59.67|62.52|59.72|62.28|59.48|0
1675319700000|2023-02-02 06:35:00|62.52|59.72|62.49|59.69|62.61|59.81|62.47|59.67|0
1675320000000|2023-02-02 06:40:00|62.52|59.72|62.47|59.67|62.52|59.72|62.37|59.57|0
1675320300000|2023-02-02 06:45:00|62.56|59.76|62.46|59.66|62.56|59.76|62.37|59.57|0
1675320600000|2023-02-02 06:50:00|62.42|59.62|62.51|59.71|62.6|59.8|62.42|59.62|0
1675320900000|2023-02-02 06:55:00|62.46|59.66|62.18|59.38|62.51|59.71|62.13|59.33|0
1675321200000|2023-02-02 07:00:00|62.23|59.43|62.22|59.42|62.51|59.71|62.18|59.38|0
1675321500000|2023-02-02 07:05:00|62.12|59.52|62.22|59.62|62.31|59.71|61.98|59.38|0
1675321800000|2023-02-02 07:10:00|62.24|59.64|61.93|59.33|62.31|59.71|61.89|59.29|0
1675322100000|2023-02-02 07:15:00|62.03|59.43|61.93|59.33|62.17|59.57|61.93|59.33|0
1675322400000|2023-02-02 07:20:00|61.88|59.28|62.21|59.61|62.21|59.61|61.88|59.28|0
1675322700000|2023-02-02 07:25:00|62.16|59.56|61.9|59.3|62.16|59.56|61.69|59.09|0
1675323000000|2023-02-02 07:30:00|61.88|59.28|62.35|59.75|62.49|59.89|61.83|59.23|0
1675323300000|2023-02-02 07:35:00|62.3|59.7|62.49|59.89|62.53|59.93|62.25|59.65|0
1675323600000|2023-02-02 07:40:00|62.44|59.84|62.63|60.03|62.67|60.07|62.25|59.65|0
1675323900000|2023-02-02 07:45:00|62.67|60.07|62.62|60.02|62.67|60.07|62.48|59.88|0
1675324200000|2023-02-02 07:50:00|62.67|60.07|62.65|60.05|62.77|60.17|62.58|59.98|0
1675324500000|2023-02-02 07:55:00|62.67|60.07|62.62|60.02|62.72|60.12|62.53|59.93|0
1675324800000|2023-02-02 08:00:00|62.67|60.07|62.29|59.69|62.76|60.16|62.1|59.5|0
1675325100000|2023-02-02 08:05:00|62.27|59.67|62.29|59.69|62.48|59.88|62.1|59.5|0
1675325400000|2023-02-02 08:10:00|62.24|59.64|62.19|59.59|62.43|59.83|62.05|59.45|0
1675325700000|2023-02-02 08:15:00|62.14|59.54|61.95|59.35|62.28|59.68|61.77|59.17|0
1675326000000|2023-02-02 08:20:00|62|59.4|61.91|59.31|62.33|59.73|61.91|59.31|0
1675326300000|2023-02-02 08:25:00|61.86|59.26|60.01|57.41|61.95|59.35|59.83|57.23|0
1675326600000|2023-02-02 08:30:00|59.97|57.37|60.1|57.5|60.33|57.73|59.42|56.82|0
1675326900000|2023-02-02 08:35:00|60.15|57.55|60.01|57.41|60.19|57.59|59.54|56.94|0
1675327200000|2023-02-02 08:40:00|59.96|57.36|59.64|57.04|60.1|57.5|59.55|56.95|0
1675327500000|2023-02-02 08:45:00|59.69|57.09|60.05|57.45|60.14|57.54|59.55|56.95|0
1675327800000|2023-02-02 08:50:00|60.1|57.5|59.82|57.22|60.32|57.72|59.73|57.13|0
1675328100000|2023-02-02 08:55:00|59.91|57.31|59.91|57.31|60.07|57.47|59.64|57.04|0
1675328400000|2023-02-02 09:00:00|59.96|57.36|60.18|57.58|60.32|57.72|59.96|57.36|0
1675328700000|2023-02-02 09:05:00|60.14|57.54|60.36|57.76|60.41|57.81|59.86|57.26|0
1675329000000|2023-02-02 09:10:00|60.41|57.81|61.14|58.54|61.19|58.59|60.27|57.67|0
1675329300000|2023-02-02 09:15:00|61.17|58.57|61.65|59.05|61.65|59.05|61.12|58.52|0
1675329600000|2023-02-02 09:20:00|61.7|59.1|61.6|59|61.79|59.19|61.28|58.68|0
1675329900000|2023-02-02 09:25:00|61.65|59.05|61.65|59.05|61.93|59.33|61.51|58.91|0
1675330200000|2023-02-02 09:30:00|61.6|59|61.32|58.72|61.79|59.19|61.32|58.72|0
1675330500000|2023-02-02 09:35:00|61.37|58.77|61.32|58.72|61.6|59|61.13|58.53|0
1675330800000|2023-02-02 09:40:00|61.27|58.67|60.95|58.35|61.32|58.72|60.88|58.28|0
1675331100000|2023-02-02 09:45:00|60.99|58.39|60.67|58.07|61.08|58.48|60.67|58.07|0
1675331400000|2023-02-02 09:50:00|60.65|58.05|60.85|58.25|61.08|58.48|60.65|58.05|0
1675331700000|2023-02-02 09:55:00|60.8|58.2|60.64|58.04|60.94|58.34|60.57|57.97|0
1675332000000|2023-02-02 10:00:00|60.67|58.07|60.57|57.97|60.71|58.11|60.53|57.93|0
1675332300000|2023-02-02 10:05:00|60.53|57.93|60.48|57.88|60.66|58.06|60.34|57.74|0
1675332600000|2023-02-02 10:10:00|60.57|57.97|60.89|58.29|60.94|58.34|60.39|57.79|0
1675332900000|2023-02-02 10:15:00|60.94|58.34|60.66|58.06|61.03|58.43|60.61|58.01|0
1675333200000|2023-02-02 10:20:00|60.7|58.1|60.93|58.33|61.02|58.42|60.57|57.97|0
1675333500000|2023-02-02 10:25:00|60.98|58.38|60.98|58.38|61.3|58.7|60.91|58.31|0
1675333800000|2023-02-02 10:30:00|61|58.4|61.2|58.6|61.2|58.6|60.84|58.24|0
1675334100000|2023-02-02 10:35:00|61.11|58.51|61.3|58.7|61.34|58.74|61|58.4|0
1675334400000|2023-02-02 10:40:00|61.25|58.65|60.92|58.32|61.27|58.67|60.88|58.28|0
1675334700000|2023-02-02 10:45:00|60.88|58.28|61.34|58.74|61.34|58.74|60.74|58.14|0
1675335000000|2023-02-02 10:50:00|61.29|58.69|61.24|58.64|61.34|58.74|61.11|58.51|0
1675335300000|2023-02-02 10:55:00|61.2|58.6|61.06|58.46|61.24|58.64|61.06|58.46|0
1675335600000|2023-02-02 11:00:00|61.01|58.41|61.33|58.73|61.33|58.73|61.01|58.41|0
1675335900000|2023-02-02 11:05:00|61.31|58.71|61.66|59.06|61.8|59.2|61.26|58.66|0
1675336200000|2023-02-02 11:10:00|61.61|59.01|60.91|58.31|61.66|59.06|60.91|58.31|0
1675336500000|2023-02-02 11:15:00|60.96|58.36|60.73|58.13|61|58.4|60.68|58.08|0
1675336800000|2023-02-02 11:20:00|60.68|58.08|60.63|58.03|60.82|58.22|60.59|57.99|0
1675337100000|2023-02-02 11:25:00|60.66|58.06|60.68|58.08|60.77|58.17|60.63|58.03|0
1675337400000|2023-02-02 11:30:00|60.63|58.03|60.58|57.98|60.81|58.21|60.49|57.89|0
1675337700000|2023-02-02 11:35:00|60.63|58.03|60.65|58.05|60.77|58.17|60.49|57.89|0
1675338000000|2023-02-02 11:40:00|60.67|58.07|60.99|58.39|60.99|58.39|60.49|57.89|0
1675338300000|2023-02-02 11:45:00|60.95|58.35|61.18|58.58|61.27|58.67|60.95|58.35|0
1675338600000|2023-02-02 11:50:00|61.15|58.55|61.64|59.04|62.01|59.41|61.08|58.48|0
1675338900000|2023-02-02 11:55:00|61.66|59.06|61.45|58.85|61.78|59.18|61.31|58.71|0
1675339200000|2023-02-02 12:00:00|61.36|58.76|61.96|59.36|62.15|59.55|61.31|58.71|0
1675339500000|2023-02-02 12:05:00|61.94|59.34|61.49|58.89|62.24|59.64|61.4|58.8|0
1675339800000|2023-02-02 12:10:00|61.54|58.94|61.77|59.17|62.17|59.57|61.45|58.85|0
1675340100000|2023-02-02 12:15:00|61.82|59.22|61.91|59.31|62.14|59.54|61.77|59.17|0
1675340400000|2023-02-02 12:20:00|61.86|59.26|61.79|59.19|62|59.4|61.47|58.87|0
1675340700000|2023-02-02 12:25:00|61.86|59.26|62.19|59.59|62.23|59.63|61.77|59.17|0
1675341000000|2023-02-02 12:30:00|62.21|59.61|61.16|58.56|62.23|59.63|61.16|58.56|0
1675341300000|2023-02-02 12:35:00|61.11|58.51|61.62|59.02|61.9|59.3|61.11|58.51|0
1675341600000|2023-02-02 12:40:00|61.67|59.07|61.2|58.6|62.02|59.42|61.2|58.6|0
1675341900000|2023-02-02 12:45:00|61.18|58.58|61.01|58.41|61.9|59.3|61.01|58.41|0
1675342200000|2023-02-02 12:50:00|61.2|58.6|60.69|58.09|61.25|58.65|60.55|57.95|0
1675342500000|2023-02-02 12:55:00|60.74|58.14|60.32|57.72|60.83|58.23|60.23|57.63|0
1675342800000|2023-02-02 13:00:00|60.41|57.81|60.69|58.09|61.01|58.41|60.41|57.81|0
1675343100000|2023-02-02 13:05:00|60.55|57.95|60.59|57.99|60.78|58.18|60.27|57.67|0
1675343400000|2023-02-02 13:10:00|60.64|58.04|60.29|57.69|60.91|58.31|59.97|57.37|0
1675343700000|2023-02-02 13:15:00|60.25|57.65|60.83|58.23|61.83|59.23|60.11|57.51|0
1675344000000|2023-02-02 13:20:00|60.79|58.19|60.56|57.96|61.15|58.55|60.19|57.59|0
1675344300000|2023-02-02 13:25:00|60.67|58.07|60.67|58.07|60.74|58.14|60.1|57.5|0
1675344600000|2023-02-02 13:30:00|60.63|58.03|60.28|57.68|60.83|58.23|59.74|57.14|0
1675344900000|2023-02-02 13:35:00|60.3|57.7|60.37|57.77|60.74|58.14|60.1|57.5|0
1675345200000|2023-02-02 13:40:00|60.35|57.75|60.23|57.63|60.51|57.91|59.87|57.27|0
1675345500000|2023-02-02 13:45:00|60.1|57.5|58.84|56.24|60.32|57.72|58.84|56.24|0
1675345800000|2023-02-02 13:50:00|58.88|56.28|58.68|56.08|59.19|56.59|58.53|55.93|0
1675346100000|2023-02-02 13:55:00|58.66|56.06|58.85|56.25|59.65|57.05|58.08|55.48|0
1675346400000|2023-02-02 14:00:00|59.02|56.42|58.67|56.07|59.25|56.65|58.58|55.98|0
1675346700000|2023-02-02 14:05:00|58.76|56.16|58.58|55.98|59.07|56.47|58.36|55.76|0
1675347000000|2023-02-02 14:10:00|58.6|56|59.2|56.6|59.51|56.91|58.58|55.98|0
1675347300000|2023-02-02 14:15:00|59.24|56.64|58.97|56.37|59.69|57.09|58.84|56.24|0
1675347600000|2023-02-02 14:20:00|59.02|56.42|58.88|56.28|59.24|56.64|58.57|55.97|0
1675347900000|2023-02-02 14:25:00|58.84|56.24|58.75|56.15|59.06|56.46|58.35|55.75|0
1675348200000|2023-02-02 14:30:00|58.53|55.93|59.23|56.63|59.77|57.17|58.39|55.79|0
1675348500000|2023-02-02 14:35:00|58.79|56.19|59.68|57.08|60.86|58.26|58.79|56.19|0
1675348800000|2023-02-02 14:40:00|59.72|57.12|60.58|57.98|60.76|58.16|59.23|56.63|0
1675349100000|2023-02-02 14:45:00|60.53|57.93|59.32|56.72|61.26|58.66|58.83|56.23|0
1675349400000|2023-02-02 14:50:00|59.5|56.9|60.21|57.61|61.08|58.48|59.09|56.49|0
1675349700000|2023-02-02 14:55:00|60.12|57.52|60.92|58.32|61.3|58.7|60.12|57.52|0
1675350000000|2023-02-02 15:00:00|60.8|58.2|60.44|57.84|61.95|59.35|59.89|57.29|0
1675350300000|2023-02-02 15:05:00|60.66|58.06|61.39|58.79|61.62|59.02|60.03|57.43|0
1675350600000|2023-02-02 15:10:00|61.58|58.98|61.48|58.88|62.22|59.62|61.16|58.56|0
1675350900000|2023-02-02 15:15:00|61.37|58.77|59.08|56.48|61.53|58.93|59.08|56.48|0
1675351200000|2023-02-02 15:20:00|59.13|56.53|60.06|57.46|60.74|58.14|59.04|56.44|0
1675351500000|2023-02-02 15:25:00|60.15|57.55|59.61|57.01|60.37|57.77|59.34|56.74|0
1675351800000|2023-02-02 15:30:00|59.43|56.83|57.59|54.99|59.56|56.96|57.24|54.64|0
1675352100000|2023-02-02 15:35:00|57.63|55.03|58.17|55.57|58.54|55.94|57.2|54.6|0
1675352400000|2023-02-02 15:40:00|58.21|55.61|58.04|55.44|58.32|55.72|57.61|55.01|0
1675352700000|2023-02-02 15:45:00|57.99|55.39|57.48|54.88|58.12|55.52|57.48|54.88|0
1675353000000|2023-02-02 15:50:00|57.43|54.83|57.05|54.45|57.69|55.09|56.62|54.02|0
1675353300000|2023-02-02 15:55:00|57.22|54.62|57.39|54.79|57.64|55.04|56.96|54.36|0
1675353600000|2023-02-02 16:00:00|57.41|54.81|57.04|54.44|57.94|55.34|56.96|54.36|0
1675353900000|2023-02-02 16:05:00|57|54.4|57.17|54.57|57.6|55|56.79|54.19|0
1675354200000|2023-02-02 16:10:00|57.21|54.61|57.64|55.04|57.94|55.34|57.13|54.53|0
1675354500000|2023-02-02 16:15:00|57.68|55.08|58.5|55.9|58.5|55.9|57.47|54.87|0
1675354800000|2023-02-02 16:20:00|58.46|55.86|57.33|54.73|58.54|55.94|57.12|54.52|0
1675355100000|2023-02-02 16:25:00|57.38|54.78|57.87|55.27|57.87|55.27|57.04|54.44|0
1675355400000|2023-02-02 16:30:00|57.92|55.32|57.3|54.7|58.13|55.53|57.06|54.46|0
1675355700000|2023-02-02 16:35:00|57.32|54.72|58.22|55.62|58.26|55.66|57.19|54.59|0
1675356000000|2023-02-02 16:40:00|58.09|55.49|58.52|55.92|58.69|56.09|57.98|55.38|0
1675356300000|2023-02-02 16:45:00|58.43|55.83|58.52|55.92|58.69|56.09|58.13|55.53|0
1675356600000|2023-02-02 16:50:00|58.47|55.87|58.38|55.78|58.78|56.18|58.25|55.65|0
1675356900000|2023-02-02 16:55:00|58.3|55.7|59.12|56.52|59.12|56.52|58.21|55.61|0
1675357200000|2023-02-02 17:00:00|59.08|56.48|59.03|56.43|59.21|56.61|58.51|55.91|0
1675357500000|2023-02-02 17:05:00|59.08|56.48|59.51|56.91|59.51|56.91|58.77|56.17|0
1675357800000|2023-02-02 17:10:00|59.47|56.87|58.12|55.52|59.47|56.87|58.03|55.43|0
1675358100000|2023-02-02 17:15:00|58.07|55.47|58.46|55.86|58.46|55.86|57.9|55.3|0
1675358400000|2023-02-02 17:20:00|58.42|55.82|57.98|55.38|58.74|56.14|57.98|55.38|0
1675358700000|2023-02-02 17:25:00|58.03|55.43|58.02|55.42|58.11|55.51|57.58|54.98|0
1675359000000|2023-02-02 17:30:00|57.98|55.38|57.34|54.74|58.11|55.51|57.34|54.74|0
1675359300000|2023-02-02 17:35:00|57.38|54.78|57.46|54.86|57.72|55.12|57.21|54.61|0
1675359600000|2023-02-02 17:40:00|57.5|54.9|58.02|55.42|58.41|55.81|57.5|54.9|0
1675359900000|2023-02-02 17:45:00|58.06|55.46|58.49|55.89|58.54|55.94|58.02|55.42|0
1675360200000|2023-02-02 17:50:00|58.45|55.85|57.89|55.29|58.84|56.24|57.84|55.24|0
1675360500000|2023-02-02 17:55:00|57.93|55.33|58.28|55.68|58.5|55.9|57.71|55.11|0
1675360800000|2023-02-02 18:00:00|58.32|55.72|57.34|54.74|58.32|55.72|57.29|54.69|0
1675361100000|2023-02-02 18:05:00|57.29|54.69|58.49|55.89|58.49|55.89|57.21|54.61|0
1675361400000|2023-02-02 18:10:00|58.45|55.85|58.36|55.76|58.58|55.98|58.14|55.54|0
1675361700000|2023-02-02 18:15:00|58.4|55.8|58.27|55.67|58.75|56.15|58.23|55.63|0
1675362000000|2023-02-02 18:20:00|58.23|55.63|57.97|55.37|58.49|55.89|57.92|55.32|0
1675362300000|2023-02-02 18:25:00|58.01|55.41|58.31|55.71|58.61|56.01|57.88|55.28|0
1675362600000|2023-02-02 18:30:00|58.27|55.67|58.13|55.73|58.52|56.12|57.78|55.38|0
1675362900000|2023-02-02 18:35:00|58.09|55.69|57.87|55.47|58.26|55.86|57.83|55.43|0
1675363200000|2023-02-02 18:40:00|57.83|55.43|57.74|55.34|57.83|55.43|57.28|54.88|0
1675363500000|2023-02-02 18:45:00|57.7|55.3|57.53|55.13|57.91|55.51|57.36|54.96|0
1675363800000|2023-02-02 18:50:00|57.57|55.17|57.55|55.15|57.98|55.58|57.36|54.96|0
1675364100000|2023-02-02 18:55:00|57.51|55.11|56.79|54.39|57.59|55.19|56.79|54.39|0
1675364400000|2023-02-02 19:00:00|56.75|54.35|57.68|55.28|57.68|55.28|56.41|54.01|0
1675364700000|2023-02-02 19:05:00|57.76|55.36|58.23|55.83|58.23|55.83|57.5|55.1|0
1675365000000|2023-02-02 19:10:00|58.27|55.87|60.01|57.61|60.09|57.69|58.19|55.79|0
1675365300000|2023-02-02 19:15:00|60.09|57.69|61.75|59.35|62.33|59.93|59.96|57.56|0
1675365600000|2023-02-02 19:20:00|61.66|59.26|62.92|60.52|62.92|60.52|61.62|59.22|0
1675365900000|2023-02-02 19:25:00|62.96|60.56|62.73|60.33|62.96|60.56|62.24|59.84|0
1675366200000|2023-02-02 19:30:00|62.83|60.43|64.19|61.79|64.52|62.12|62.51|60.11|0
1675366500000|2023-02-02 19:35:00|64.24|61.84|64.28|61.88|65.17|62.77|63.41|61.01|0
1675366800000|2023-02-02 19:40:00|64.33|61.93|64.42|62.02|65.16|62.76|64.05|61.65|0
1675367100000|2023-02-02 19:45:00|64.33|61.93|63.3|60.9|64.93|62.53|62.88|60.48|0
1675367400000|2023-02-02 19:50:00|63.2|60.8|63.57|61.17|64.08|61.68|62.56|60.16|0
1675367700000|2023-02-02 19:55:00|63.71|61.31|65.05|62.65|65.2|62.8|63.71|61.31|0
1675368000000|2023-02-02 20:00:00|64.96|62.56|65.38|62.98|66|63.6|64.4|62|0
1675368300000|2023-02-02 20:05:00|65.33|62.93|65|62.6|65.66|63.26|63.33|60.93|0
1675368600000|2023-02-02 20:10:00|64.91|62.51|63.38|60.98|64.96|62.56|63.38|60.98|0
1675368900000|2023-02-02 20:15:00|63.29|60.89|63.39|60.99|64.3|61.9|62.87|60.47|0
1675369200000|2023-02-02 20:20:00|63.34|60.94|62.21|59.81|63.57|61.17|62.03|59.63|0
1675369500000|2023-02-02 20:25:00|62.3|59.9|62.12|59.72|63.08|60.68|61.67|59.27|0
1675369800000|2023-02-02 20:30:00|62.17|59.77|60.47|58.07|62.17|59.77|60.42|58.02|0
1675370100000|2023-02-02 20:35:00|60.38|57.98|62.41|60.01|62.5|60.1|60.16|57.76|0
1675370400000|2023-02-02 20:40:00|62.36|59.96|62.72|60.32|63.68|61.28|62.09|59.69|0
1675370700000|2023-02-02 20:45:00|62.91|60.51|62.68|60.28|63.41|61.01|62.09|59.69|0
1675371000000|2023-02-02 20:50:00|62.36|59.96|61.19|58.79|62.36|59.96|60.97|58.57|0
1675371300000|2023-02-02 20:55:00|61.1|58.7|60.26|57.86|61.59|59.19|60|57.6|0
1675371600000|2023-02-02 21:00:00|60.22|57.82|60.77|58.37|61.19|58.79|58.23|55.83|0
1675371900000|2023-02-02 21:05:00|60.57|58.17|63.52|61.12|63.73|61.33|60.5|58.1|0
1675372200000|2023-02-02 21:10:00|63.38|60.98|64.62|62.22|64.83|62.43|63.15|60.75|0
1675372500000|2023-02-02 21:15:00|64.59|61.79|64.57|61.77|64.68|61.88|63.92|61.12|0
1675372800000|2023-02-02 21:20:00|64.66|61.86|63.78|60.98|65.36|62.56|63.65|60.85|0
1675373100000|2023-02-02 21:25:00|63.74|60.94|63.44|60.64|63.8|61|63.37|60.57|0
1675373400000|2023-02-02 21:30:00|63.39|60.59|66.37|63.57|67.4|64.6|63.39|60.59|0
1675373700000|2023-02-02 21:35:00|66.25|63.45|66.03|63.23|66.25|63.45|64.4|61.6|0
1675374000000|2023-02-02 21:40:00|66.06|63.26|65.98|63.18|66.24|63.44|65.28|62.48|0
1675374300000|2023-02-02 21:45:00|65.94|63.14|63.76|60.96|65.94|63.14|63.07|60.27|0
1675374600000|2023-02-02 21:50:00|63.71|60.91|63.94|61.14|64.13|61.33|63.57|60.77|0
1675374900000|2023-02-02 21:55:00|63.9|61.1|64.2|61.4|64.55|61.75|63.83|61.03|0
1675375200000|2023-02-02 22:00:00|64.27|61.47|64.34|61.54|64.4|61.6|64.23|61.43|0
1675375500000|2023-02-02 22:05:00|64.32|61.52|64.32|61.52|64.55|61.75|64.22|61.42|0
1675375800000|2023-02-02 22:10:00|64.33|61.53|64.11|61.31|64.45|61.65|64.11|61.31|0
1675376100000|2023-02-02 22:15:00|64.08|61.28|64.18|61.38|64.27|61.47|64.01|61.21|0
1675376400000|2023-02-02 22:20:00|64.22|61.42|64.13|61.33|64.22|61.42|64.06|61.26|0
1675376700000|2023-02-02 22:25:00|64.12|61.32|64.08|61.28|64.25|61.45|63.85|61.05|0
1675377000000|2023-02-02 22:30:00|64.1|61.3|63.46|60.66|64.1|61.3|63.46|60.66|0
1675377300000|2023-02-02 22:35:00|63.39|60.59|62.12|59.32|63.41|60.61|62.04|59.24|0
1675377600000|2023-02-02 22:40:00|62.13|59.33|62.48|59.68|62.55|59.75|61.74|58.94|0
1675377900000|2023-02-02 22:45:00|62.46|59.66|61.69|58.89|62.57|59.77|61.67|58.87|0
1675378200000|2023-02-02 22:50:00|61.68|58.88|62.15|59.35|62.18|59.38|61.6|58.8|0
1675378500000|2023-02-02 22:55:00|62.14|59.34|62.07|59.27|62.15|59.35|61.91|59.11|0
1675378800000|2023-02-02 23:00:00|62.34|59.54|62.68|59.88|63.07|60.27|62.34|59.54|0
1675379100000|2023-02-02 23:05:00|62.63|59.83|63.45|60.65|63.48|60.68|62.49|59.69|0
1675379400000|2023-02-02 23:10:00|63.36|60.56|63.77|60.97|63.77|60.97|63.31|60.51|0
1675379700000|2023-02-02 23:15:00|63.73|60.93|63.84|61.04|63.96|61.16|63.68|60.88|0
1675380000000|2023-02-02 23:20:00|63.86|61.06|64.05|61.25|64.14|61.34|63.77|60.97|0
1675380300000|2023-02-02 23:25:00|64|61.2|64|61.2|64.05|61.25|63.84|61.04|0
1675380600000|2023-02-02 23:30:00|63.97|61.17|63.42|60.62|63.97|61.17|63.4|60.6|0
1675380900000|2023-02-02 23:35:00|63.44|60.64|63.81|61.01|63.85|61.05|63.3|60.5|0
1675381200000|2023-02-02 23:40:00|63.85|61.05|63.99|61.19|64.09|61.29|63.85|61.05|0
1675381500000|2023-02-02 23:45:00|64.02|61.22|64.41|61.61|64.45|61.65|63.94|61.14|0
1675381800000|2023-02-02 23:50:00|64.45|61.65|64.17|61.37|64.5|61.7|64.03|61.23|0
1675382100000|2023-02-02 23:55:00|64.2|61.4|64.17|61.37|64.27|61.47|64.13|61.33|0
1675382400000|2023-02-03 00:00:00|64.22|61.42|63.71|60.91|64.26|61.46|63.68|60.88|0
1675382700000|2023-02-03 00:05:00|63.68|60.88|63.7|60.9|63.89|61.09|63.66|60.86|0
1675383000000|2023-02-03 00:10:00|63.66|60.86|63.56|60.76|63.68|60.88|63.47|60.67|0
1675383300000|2023-02-03 00:15:00|63.61|60.81|63.38|60.58|63.61|60.81|63.19|60.39|0
1675383600000|2023-02-03 00:20:00|63.42|60.62|63.38|60.58|63.42|60.62|63.19|60.39|0
1675383900000|2023-02-03 00:25:00|63.42|60.62|63.28|60.48|63.47|60.67|63.24|60.44|0
1675384200000|2023-02-03 00:30:00|63.33|60.53|63.42|60.62|63.51|60.71|63.33|60.53|0
1675384500000|2023-02-03 00:35:00|63.37|60.57|63.16|60.36|63.42|60.62|63.09|60.29|0
1675384800000|2023-02-03 00:40:00|63.14|60.34|63.41|60.61|63.46|60.66|63.09|60.29|0
1675385100000|2023-02-03 00:45:00|63.46|60.66|63.32|60.52|63.46|60.66|63.23|60.43|0
1675385400000|2023-02-03 00:50:00|63.37|60.57|63.41|60.61|63.43|60.63|63.27|60.47|0
1675385700000|2023-02-03 00:55:00|63.36|60.56|63.36|60.56|63.41|60.61|63.32|60.52|0
1675386000000|2023-02-03 01:00:00|63.32|60.52|63.13|60.33|63.36|60.56|62.99|60.19|0
1675386300000|2023-02-03 01:05:00|63.18|60.38|63.17|60.37|63.22|60.42|63.08|60.28|0
1675386600000|2023-02-03 01:10:00|63.2|60.4|63.68|60.88|63.82|61.02|63.17|60.37|0
1675386900000|2023-02-03 01:15:00|63.72|60.92|63.4|60.6|63.77|60.97|63.4|60.6|0
1675387200000|2023-02-03 01:20:00|63.35|60.55|62.94|60.14|63.45|60.65|62.8|60|0
1675387500000|2023-02-03 01:25:00|62.98|60.18|63.12|60.32|63.17|60.37|62.89|60.09|0
1675387800000|2023-02-03 01:30:00|63.07|60.27|62.84|60.04|63.12|60.32|62.66|59.86|0
1675388100000|2023-02-03 01:35:00|62.8|60|62.7|59.9|62.89|60.09|62.61|59.81|0
1675388400000|2023-02-03 01:40:00|62.75|59.95|62.93|60.13|62.98|60.18|62.75|59.95|0
1675388700000|2023-02-03 01:45:00|62.88|60.08|63.07|60.27|63.07|60.27|62.75|59.95|0
1675389000000|2023-02-03 01:50:00|63.11|60.31|63.06|60.26|63.2|60.4|63.02|60.22|0
1675389300000|2023-02-03 01:55:00|63.04|60.24|63.11|60.31|63.25|60.45|63.04|60.24|0
1675389600000|2023-02-03 02:00:00|63.15|60.35|63.11|60.31|63.15|60.35|62.92|60.12|0
1675389900000|2023-02-03 02:05:00|63.06|60.26|63.29|60.49|63.29|60.49|63.01|60.21|0
1675390200000|2023-02-03 02:10:00|63.24|60.44|63.75|60.95|63.75|60.95|63.19|60.39|0
1675390500000|2023-02-03 02:15:00|63.7|60.9|63.61|60.81|63.84|61.04|63.49|60.69|0
1675390800000|2023-02-03 02:20:00|63.56|60.76|63.47|60.67|63.6|60.8|63.42|60.62|0
1675391100000|2023-02-03 02:25:00|63.51|60.71|63.79|60.99|63.83|61.03|63.42|60.62|0
1675391400000|2023-02-03 02:30:00|63.74|60.94|63.6|60.8|63.74|60.94|63.51|60.71|0
1675391700000|2023-02-03 02:35:00|63.65|60.85|64.11|61.31|64.11|61.31|63.6|60.8|0
1675392000000|2023-02-03 02:40:00|64.15|61.35|64.06|61.26|64.2|61.4|63.92|61.12|0
1675392300000|2023-02-03 02:45:00|64.01|61.21|64.15|61.35|64.29|61.49|63.87|61.07|0
1675392600000|2023-02-03 02:50:00|64.2|61.4|64.19|61.39|64.29|61.49|64.01|61.21|0
1675392900000|2023-02-03 02:55:00|64.15|61.35|63.91|61.11|64.24|61.44|63.91|61.11|0
1675393200000|2023-02-03 03:00:00|63.96|61.16|63.68|60.88|63.96|61.16|63.68|60.88|0
1675393500000|2023-02-03 03:05:00|63.73|60.93|63.77|60.97|63.77|60.97|63.68|60.88|0
1675393800000|2023-02-03 03:10:00|63.72|60.92|63.72|60.92|63.82|61.02|63.68|60.88|0
1675394100000|2023-02-03 03:15:00|63.68|60.88|63.49|60.69|63.77|60.97|63.49|60.69|0
1675394400000|2023-02-03 03:20:00|63.44|60.64|63.58|60.78|63.58|60.78|63.3|60.5|0
1675394700000|2023-02-03 03:25:00|63.63|60.83|63.62|60.82|63.86|61.06|63.62|60.82|0
1675395000000|2023-02-03 03:30:00|63.67|60.87|63.53|60.73|63.72|60.92|63.48|60.68|0
1675395300000|2023-02-03 03:35:00|63.48|60.68|63.39|60.59|63.48|60.68|63.34|60.54|0
1675395600000|2023-02-03 03:40:00|63.43|60.63|63.53|60.73|63.57|60.77|63.39|60.59|0
1675395900000|2023-02-03 03:45:00|63.57|60.77|63.39|60.59|63.62|60.82|63.39|60.59|0
1675396200000|2023-02-03 03:50:00|63.38|60.58|63.43|60.63|63.48|60.68|63.34|60.54|0
1675396500000|2023-02-03 03:55:00|63.47|60.67|63.34|60.54|63.47|60.67|63.29|60.49|0
1675396800000|2023-02-03 04:00:00|63.29|60.49|63.36|60.56|63.47|60.67|63.2|60.4|0
1675397100000|2023-02-03 04:05:00|63.38|60.58|63.29|60.49|63.42|60.62|63.26|60.46|0
1675397400000|2023-02-03 04:10:00|63.28|60.48|63.28|60.48|63.38|60.58|63.24|60.44|0
1675397700000|2023-02-03 04:15:00|63.26|60.46|63.28|60.48|63.33|60.53|63.19|60.39|0
1675398000000|2023-02-03 04:20:00|63.24|60.44|63.28|60.48|63.28|60.48|63.19|60.39|0
1675398300000|2023-02-03 04:25:00|63.32|60.52|63.32|60.52|63.37|60.57|63.28|60.48|0
1675398600000|2023-02-03 04:30:00|63.28|60.48|63.28|60.48|63.32|60.52|63.12|60.32|0
1675398900000|2023-02-03 04:35:00|63.23|60.43|63.14|60.34|63.27|60.47|63.14|60.34|0
1675399200000|2023-02-03 04:40:00|63.09|60.29|63.18|60.38|63.23|60.43|63.09|60.29|0
1675399500000|2023-02-03 04:45:00|63.13|60.33|63.04|60.24|63.18|60.38|62.95|60.15|0
1675399800000|2023-02-03 04:50:00|63.09|60.29|63.04|60.24|63.13|60.33|63.04|60.24|0
1675400100000|2023-02-03 04:55:00|63.08|60.28|63.13|60.33|63.17|60.37|62.99|60.19|0
1675400400000|2023-02-03 05:00:00|63.17|60.37|63.54|60.74|63.54|60.74|63.17|60.37|0
1675400700000|2023-02-03 05:05:00|63.59|60.79|63.26|60.46|63.63|60.83|63.22|60.42|0
1675401000000|2023-02-03 05:10:00|63.22|60.42|62.89|60.09|63.26|60.46|62.89|60.09|0
1675401300000|2023-02-03 05:15:00|62.94|60.14|62.89|60.09|62.98|60.18|62.85|60.05|0
1675401600000|2023-02-03 05:20:00|62.87|60.07|62.93|60.13|62.98|60.18|62.8|60|0
1675401900000|2023-02-03 05:25:00|62.98|60.18|63.02|60.22|63.07|60.27|62.8|60|0
1675402200000|2023-02-03 05:30:00|62.98|60.18|62.82|60.02|63|60.2|62.75|59.95|0
1675402500000|2023-02-03 05:35:00|62.84|60.04|62.75|59.95|62.88|60.08|62.61|59.81|0
1675402800000|2023-02-03 05:40:00|62.77|59.97|62.97|60.17|62.97|60.17|62.7|59.9|0
1675403100000|2023-02-03 05:45:00|62.93|60.13|63.15|60.35|63.2|60.4|62.93|60.13|0
1675403400000|2023-02-03 05:50:00|63.11|60.31|63.29|60.49|63.29|60.49|63.02|60.22|0
1675403700000|2023-02-03 05:55:00|63.38|60.58|63.33|60.53|63.56|60.76|63.29|60.49|0
1675404000000|2023-02-03 06:00:00|63.29|60.49|62.92|60.12|63.33|60.53|62.92|60.12|0
1675404300000|2023-02-03 06:05:00|62.87|60.07|63.1|60.3|63.1|60.3|62.83|60.03|0
1675404600000|2023-02-03 06:10:00|63.05|60.25|63.01|60.21|63.1|60.3|62.91|60.11|0
1675404900000|2023-02-03 06:15:00|63.05|60.25|63.14|60.34|63.28|60.48|63.05|60.25|0
1675405200000|2023-02-03 06:20:00|63.19|60.39|63.19|60.39|63.23|60.43|63.07|60.27|0
1675405500000|2023-02-03 06:25:00|63.18|60.38|63.23|60.43|63.28|60.48|63.14|60.34|0
1675405800000|2023-02-03 06:30:00|63.27|60.47|63.6|60.8|63.62|60.82|63.23|60.43|0
1675406100000|2023-02-03 06:35:00|63.55|60.75|63.73|60.93|63.87|61.07|63.55|60.75|0
1675406400000|2023-02-03 06:40:00|63.78|60.98|63.5|60.7|63.87|61.07|63.5|60.7|0
1675406700000|2023-02-03 06:45:00|63.45|60.65|63.5|60.7|63.61|60.81|63.45|60.65|0
1675407000000|2023-02-03 06:50:00|63.54|60.74|63.36|60.56|63.54|60.74|63.31|60.51|0
1675407300000|2023-02-03 06:55:00|63.33|60.53|63.4|60.6|63.49|60.69|63.26|60.46|0
1675407600000|2023-02-03 07:00:00|63.49|60.69|63.81|61.01|63.91|61.11|63.49|60.69|0
1675407900000|2023-02-03 07:05:00|63.55|61.15|63.89|61.49|63.94|61.54|63.48|61.08|0
1675408200000|2023-02-03 07:10:00|63.87|61.47|63.75|61.35|63.89|61.49|63.56|61.16|0
1675408500000|2023-02-03 07:15:00|63.7|61.3|63.29|60.89|63.7|61.3|63.29|60.89|0
1675408800000|2023-02-03 07:20:00|63.28|60.88|63.56|61.16|63.65|61.25|63.24|60.84|0
1675409100000|2023-02-03 07:25:00|63.61|61.21|64.16|61.76|64.16|61.76|63.56|61.16|0
1675409400000|2023-02-03 07:30:00|64.21|61.81|64.3|61.9|64.39|61.99|63.97|61.57|0
1675409700000|2023-02-03 07:35:00|64.35|61.95|64.91|62.51|64.91|62.51|64.3|61.9|0
1675410000000|2023-02-03 07:40:00|64.86|62.46|64.51|62.11|65|62.6|64.44|62.04|0
1675410300000|2023-02-03 07:45:00|64.48|62.08|64.39|61.99|64.81|62.41|64.34|61.94|0
1675410600000|2023-02-03 07:50:00|64.34|61.94|64.62|62.22|64.67|62.27|64.25|61.85|0
1675410900000|2023-02-03 07:55:00|64.67|62.27|64.43|62.03|65.04|62.64|64.38|61.98|0
1675411200000|2023-02-03 08:00:00|64.34|61.94|65.04|62.64|65.42|63.02|64.34|61.94|0
1675411500000|2023-02-03 08:05:00|65.09|62.69|65.27|62.87|65.37|62.97|64.85|62.45|0
1675411800000|2023-02-03 08:10:00|65.32|62.92|65.44|63.04|65.65|63.25|65.18|62.78|0
1675412100000|2023-02-03 08:15:00|65.46|63.06|65.55|63.15|65.79|63.39|65.41|63.01|0
1675412400000|2023-02-03 08:20:00|65.51|63.11|65.93|63.53|65.98|63.58|65.46|63.06|0
1675412700000|2023-02-03 08:25:00|65.96|63.56|65.74|63.34|65.98|63.58|65.31|62.91|0
1675413000000|2023-02-03 08:30:00|65.79|63.39|65.83|63.43|65.93|63.53|65.57|63.17|0
1675413300000|2023-02-03 08:35:00|65.74|63.34|65.55|63.15|65.93|63.53|65.55|63.15|0
1675413600000|2023-02-03 08:40:00|65.57|63.17|65.81|63.41|65.88|63.48|65.14|62.74|0
1675413900000|2023-02-03 08:45:00|65.83|63.43|65.68|63.28|66.07|63.67|65.68|63.28|0
1675414200000|2023-02-03 08:50:00|65.64|63.24|65.59|63.19|65.92|63.52|65.59|63.19|0
1675414500000|2023-02-03 08:55:00|65.63|63.23|65.35|62.95|65.68|63.28|65.21|62.81|0
1675414800000|2023-02-03 09:00:00|65.25|62.85|65.73|63.33|65.92|63.52|65.21|62.81|0
1675415100000|2023-02-03 09:05:00|65.68|63.28|65.34|62.94|65.68|63.28|65.3|62.9|0
1675415400000|2023-02-03 09:10:00|65.3|62.9|64.82|62.42|65.34|62.94|64.68|62.28|0
1675415700000|2023-02-03 09:15:00|64.77|62.37|64.73|62.33|64.92|62.52|64.63|62.23|0
1675416000000|2023-02-03 09:20:00|64.68|62.28|64.72|62.32|64.82|62.42|64.54|62.14|0
1675416300000|2023-02-03 09:25:00|64.82|62.42|64.86|62.46|65.19|62.79|64.82|62.42|0
1675416600000|2023-02-03 09:30:00|64.82|62.42|64.49|62.09|64.91|62.51|64.44|62.04|0
1675416900000|2023-02-03 09:35:00|64.53|62.13|64.25|61.85|64.63|62.23|64.25|61.85|0
1675417200000|2023-02-03 09:40:00|64.23|61.83|64.25|61.85|64.34|61.94|64.11|61.71|0
1675417500000|2023-02-03 09:45:00|64.2|61.8|64.57|62.17|64.57|62.17|64.2|61.8|0
1675417800000|2023-02-03 09:50:00|64.55|62.15|64.62|62.22|64.69|62.29|64.43|62.03|0
1675418100000|2023-02-03 09:55:00|64.66|62.26|64.99|62.59|64.99|62.59|64.34|61.94|0
1675418400000|2023-02-03 10:00:00|65.09|62.69|64.85|62.45|65.18|62.78|64.8|62.4|0
1675418700000|2023-02-03 10:05:00|64.9|62.5|64.94|62.54|64.94|62.54|64.66|62.26|0
1675419000000|2023-02-03 10:10:00|64.92|62.52|65.17|62.77|65.22|62.82|64.87|62.47|0
1675419300000|2023-02-03 10:15:00|65.22|62.82|65.17|62.77|65.46|63.06|64.98|62.58|0
1675419600000|2023-02-03 10:20:00|65.22|62.82|65.5|63.1|65.5|63.1|65.17|62.77|0
1675419900000|2023-02-03 10:25:00|65.45|63.05|65.64|63.24|65.64|63.24|65.31|62.91|0
1675420200000|2023-02-03 10:30:00|65.6|63.2|65.45|63.05|65.83|63.43|65.36|62.96|0
1675420500000|2023-02-03 10:35:00|65.55|63.15|65.35|62.95|65.59|63.19|65.35|62.95|0
1675420800000|2023-02-03 10:40:00|65.4|63|65.26|62.86|65.43|63.03|65|62.6|0
1675421100000|2023-02-03 10:45:00|65.21|62.81|65.07|62.67|65.26|62.86|64.97|62.57|0
1675421400000|2023-02-03 10:50:00|65.02|62.62|64.97|62.57|65.11|62.71|64.9|62.5|0
1675421700000|2023-02-03 10:55:00|64.99|62.59|64.87|62.47|65.02|62.62|64.73|62.33|0
1675422000000|2023-02-03 11:00:00|64.92|62.52|65.13|62.73|65.2|62.8|64.87|62.47|0
1675422300000|2023-02-03 11:05:00|65.2|62.8|65.63|63.23|65.72|63.32|65.2|62.8|0
1675422600000|2023-02-03 11:10:00|65.67|63.27|65.43|63.03|65.91|63.51|65.43|63.03|0
1675422900000|2023-02-03 11:15:00|65.46|63.06|65.58|63.18|65.77|63.37|65.34|62.94|0
1675423200000|2023-02-03 11:20:00|65.57|63.17|65.1|62.7|65.72|63.32|65.05|62.65|0
1675423500000|2023-02-03 11:25:00|65.12|62.72|64.86|62.46|65.15|62.75|64.77|62.37|0
1675423800000|2023-02-03 11:30:00|64.91|62.51|64.25|61.85|64.91|62.51|64.16|61.76|0
1675424100000|2023-02-03 11:35:00|64.2|61.8|64.39|61.99|64.53|62.13|64.18|61.78|0
1675424400000|2023-02-03 11:40:00|64.34|61.94|64.2|61.8|64.39|61.99|63.97|61.57|0
1675424700000|2023-02-03 11:45:00|64.22|61.82|64.85|62.45|64.85|62.45|64.06|61.66|0
1675425000000|2023-02-03 11:50:00|64.71|62.31|64.38|61.98|64.83|62.43|64.29|61.89|0
1675425300000|2023-02-03 11:55:00|64.43|62.03|64.61|62.21|64.8|62.4|64.38|61.98|0
1675425600000|2023-02-03 12:00:00|64.57|62.17|63.96|61.56|64.61|62.21|63.87|61.47|0
1675425900000|2023-02-03 12:05:00|63.98|61.58|63.58|61.18|64.19|61.79|63.58|61.18|0
1675426200000|2023-02-03 12:10:00|63.63|61.23|63.4|61|63.68|61.28|63.26|60.86|0
1675426500000|2023-02-03 12:15:00|63.35|60.95|63.67|61.27|63.86|61.46|63.21|60.81|0
1675426800000|2023-02-03 12:20:00|63.77|61.37|63.95|61.55|64|61.6|63.72|61.32|0
1675427100000|2023-02-03 12:25:00|63.9|61.5|63.9|61.5|64.37|61.97|63.9|61.5|0
1675427400000|2023-02-03 12:30:00|63.95|61.55|64.04|61.64|64.27|61.87|63.9|61.5|0
1675427700000|2023-02-03 12:35:00|63.99|61.59|63.8|61.4|64.09|61.69|63.8|61.4|0
1675428000000|2023-02-03 12:40:00|63.76|61.36|63.39|60.99|63.85|61.45|63.39|60.99|0
1675428300000|2023-02-03 12:45:00|63.43|61.03|62.92|60.52|63.43|61.03|62.92|60.52|0
1675428600000|2023-02-03 12:50:00|62.97|60.57|63.01|60.61|63.34|60.94|62.83|60.43|0
1675428900000|2023-02-03 12:55:00|62.97|60.57|62.83|60.43|63.15|60.75|62.64|60.24|0
1675429200000|2023-02-03 13:00:00|62.81|60.41|62.6|60.2|63.01|60.61|62.55|60.15|0
1675429500000|2023-02-03 13:05:00|62.55|60.15|62.37|59.97|62.64|60.24|62.28|59.88|0
1675429800000|2023-02-03 13:10:00|62.41|60.01|62.09|59.69|62.41|60.01|62.05|59.65|0
1675430100000|2023-02-03 13:15:00|62.14|59.74|62.32|59.92|62.5|60.1|61.95|59.55|0
1675430400000|2023-02-03 13:20:00|62.36|59.96|62.95|60.55|62.95|60.55|62.32|59.92|0
1675430700000|2023-02-03 13:25:00|63.09|60.69|62.47|60.07|63.09|60.69|62.47|60.07|0
1675431000000|2023-02-03 13:30:00|62.66|60.26|64.8|62.4|68.43|66.03|62.66|60.26|0
1675431300000|2023-02-03 13:35:00|64.61|62.21|64.04|61.64|66.5|64.1|63.39|60.99|0
1675431600000|2023-02-03 13:40:00|64.14|61.74|65.8|63.4|66.57|64.17|63.9|61.5|0
1675431900000|2023-02-03 13:45:00|65.9|63.5|67.5|65.1|67.99|65.59|65.65|63.25|0
1675432200000|2023-02-03 13:50:00|67.45|65.05|67.12|64.72|67.89|65.49|66.37|63.97|0
1675432500000|2023-02-03 13:55:00|67.21|64.81|67.16|64.76|68.1|65.7|66.82|64.42|0
1675432800000|2023-02-03 14:00:00|67.11|64.71|67.36|64.96|68.09|65.69|66.82|64.42|0
1675433100000|2023-02-03 14:05:00|67.55|65.15|68.54|66.14|68.54|66.14|67.26|64.86|0
1675433400000|2023-02-03 14:10:00|68.63|66.23|67.72|65.32|68.73|66.33|66.58|64.18|0
1675433700000|2023-02-03 14:15:00|67.67|65.27|67.52|65.12|67.92|65.52|66.93|64.53|0
1675434000000|2023-02-03 14:20:00|67.47|65.07|67.77|65.37|67.91|65.51|67.32|64.92|0
1675434300000|2023-02-03 14:25:00|67.79|65.39|66.98|64.58|68.51|66.11|66.71|64.31|0
1675434600000|2023-02-03 14:30:00|67.22|64.82|65.33|62.93|67.22|64.82|65|62.6|0
1675434900000|2023-02-03 14:35:00|65.29|62.89|63.58|61.18|66.01|63.61|63.54|61.14|0
1675435200000|2023-02-03 14:40:00|63.68|61.28|63.42|61.02|64|61.6|62.84|60.44|0
1675435500000|2023-02-03 14:45:00|63.61|61.21|62.47|60.07|64.1|61.7|61.73|59.33|0
1675435800000|2023-02-03 14:50:00|62.42|60.02|62.87|60.47|65.68|63.28|61.92|59.52|0
1675436100000|2023-02-03 14:55:00|62.92|60.52|63.31|60.91|63.87|61.47|62.41|60.01|0
1675436400000|2023-02-03 15:00:00|64.97|62.57|64.4|62|65.74|63.34|62.96|60.56|0
1675436700000|2023-02-03 15:05:00|64.64|62.24|64.17|61.77|65.73|63.33|64.17|61.77|0
1675437000000|2023-02-03 15:10:00|64.31|61.91|61.81|59.41|64.97|62.57|61.81|59.41|0
1675437300000|2023-02-03 15:15:00|61.85|59.45|61.4|59|62.31|59.91|60.23|57.83|0
1675437600000|2023-02-03 15:20:00|61.58|59.18|60.42|58.02|62.75|60.35|60.24|57.84|0
1675437900000|2023-02-03 15:25:00|60.33|57.93|61.62|59.22|61.62|59.22|60.02|57.62|0
1675438200000|2023-02-03 15:30:00|61.76|59.36|60.19|57.79|61.94|59.54|60.19|57.79|0
1675438500000|2023-02-03 15:35:00|60.06|57.66|60.03|57.63|61.18|58.78|59.81|57.41|0
1675438800000|2023-02-03 15:40:00|60.08|57.68|60.46|58.06|61.21|58.81|59.93|57.53|0
1675439100000|2023-02-03 15:45:00|60.33|57.93|60.85|58.45|60.86|58.46|60.24|57.84|0
1675439400000|2023-02-03 15:50:00|60.81|58.41|61.7|59.3|62.01|59.61|60.81|58.41|0
1675439700000|2023-02-03 15:55:00|61.83|59.43|61.74|59.34|62.67|60.27|61.56|59.16|0
1675440000000|2023-02-03 16:00:00|61.79|59.39|61.43|59.03|61.79|59.39|60.67|58.27|0
1675440300000|2023-02-03 16:05:00|61.38|58.98|61.6|59.2|61.83|59.43|60.98|58.58|0
1675440600000|2023-02-03 16:10:00|61.42|59.02|60.53|58.13|61.56|59.16|60.49|58.09|0
1675440900000|2023-02-03 16:15:00|60.49|58.09|61.29|58.89|61.33|58.93|60.09|57.69|0
1675441200000|2023-02-03 16:20:00|61.24|58.84|60.75|58.35|61.78|59.38|60.49|58.09|0
1675441500000|2023-02-03 16:25:00|60.71|58.31|61.1|58.7|61.86|59.46|60.71|58.31|0
1675441800000|2023-02-03 16:30:00|60.92|58.52|60.13|57.73|61.23|58.83|60.13|57.73|0
1675442100000|2023-02-03 16:35:00|60.18|57.78|61.85|59.45|62.21|59.81|60.04|57.64|0
1675442400000|2023-02-03 16:40:00|61.94|59.54|61.58|59.18|62.35|59.95|60.74|58.34|0
1675442700000|2023-02-03 16:45:00|61.54|59.14|63.3|60.9|63.3|60.9|61.32|58.92|0
1675443000000|2023-02-03 16:50:00|63.34|60.94|62.75|60.35|63.39|60.99|62.16|59.76|0
1675443300000|2023-02-03 16:55:00|62.79|60.39|63.89|61.49|64.21|61.81|62.34|59.94|0
1675443600000|2023-02-03 17:00:00|64.07|61.67|63.15|60.75|64.26|61.86|62.97|60.57|0
1675443900000|2023-02-03 17:05:00|63.06|60.66|62.97|60.57|63.29|60.89|62.56|60.16|0
1675444200000|2023-02-03 17:10:00|62.92|60.52|61.93|59.53|62.92|60.52|61.88|59.48|0
1675444500000|2023-02-03 17:15:00|61.97|59.57|61.66|59.26|62.2|59.8|61.48|59.08|0
1675444800000|2023-02-03 17:20:00|61.7|59.3|61.12|58.72|62.02|59.62|60.99|58.59|0
1675445100000|2023-02-03 17:25:00|61.17|58.77|61.43|59.03|61.52|59.12|60.99|58.59|0
1675445400000|2023-02-03 17:30:00|61.39|58.99|61.3|58.9|61.57|59.17|61.12|58.72|0
1675445700000|2023-02-03 17:35:00|61.34|58.94|61.34|58.94|61.43|59.03|60.85|58.45|0
1675446000000|2023-02-03 17:40:00|61.43|59.03|61.43|59.03|61.47|59.07|60.76|58.36|0
1675446300000|2023-02-03 17:45:00|61.38|58.98|62.05|59.65|62.14|59.74|61.07|58.67|0
1675446600000|2023-02-03 17:50:00|62.01|59.61|62.54|60.14|62.91|60.51|61.69|59.29|0
1675446900000|2023-02-03 17:55:00|62.63|60.23|63.57|61.17|65.3|62.9|62.36|59.96|0
1675447200000|2023-02-03 18:00:00|64.44|62.04|65.77|63.37|65.82|63.42|64.44|62.04|0
1675447500000|2023-02-03 18:05:00|65.59|63.19|67.13|64.73|67.2|64.8|65.02|62.62|0
1675447800000|2023-02-03 18:10:00|67.15|64.75|66.29|63.89|67.73|65.33|66.29|63.89|0
1675448100000|2023-02-03 18:15:00|66.39|63.99|66.38|63.98|66.82|64.42|65.96|63.56|0
1675448400000|2023-02-03 18:20:00|66.34|63.94|66.57|64.17|66.91|64.51|65.63|63.23|0
1675448700000|2023-02-03 18:25:00|66.62|64.22|67.1|64.7|67.19|64.79|66.29|63.89|0
1675449000000|2023-02-03 18:30:00|67.24|64.84|67.82|65.42|68.26|65.86|67.15|64.75|0
1675449300000|2023-02-03 18:35:00|67.97|65.57|67.12|64.72|68.16|65.76|66.76|64.36|0
1675449600000|2023-02-03 18:40:00|67.05|64.65|68.6|66.2|68.69|66.29|67|64.6|0
1675449900000|2023-02-03 18:45:00|68.69|66.29|68.01|65.61|69.58|67.18|67.62|65.22|0
1675450200000|2023-02-03 18:50:00|67.96|65.56|66.47|64.07|67.96|65.56|66.37|63.97|0
1675450500000|2023-02-03 18:55:00|66.56|64.16|67.09|64.69|67.23|64.83|66.2|63.8|0
1675450800000|2023-02-03 19:00:00|67.13|64.73|67.57|65.17|67.81|65.41|66.94|64.54|0
1675451100000|2023-02-03 19:05:00|67.61|65.21|67.49|65.09|68|65.6|66.6|64.2|0
1675451400000|2023-02-03 19:10:00|67.37|64.97|65.97|63.57|68.49|66.09|65.97|63.57|0
1675451700000|2023-02-03 19:15:00|65.99|63.59|67.22|64.82|67.56|65.16|65.99|63.59|0
1675452000000|2023-02-03 19:20:00|66.98|64.58|67.7|65.3|67.8|65.4|66.54|64.14|0
1675452300000|2023-02-03 19:25:00|67.75|65.35|66.63|64.23|67.9|65.5|66.59|64.19|0
1675452600000|2023-02-03 19:30:00|66.73|64.33|67.16|64.76|68.14|65.74|66.73|64.33|0
1675452900000|2023-02-03 19:35:00|67.21|64.81|65.67|63.27|67.26|64.86|65.53|63.13|0
1675453200000|2023-02-03 19:40:00|65.63|63.23|66.72|64.32|66.77|64.37|65.44|63.04|0
1675453500000|2023-02-03 19:45:00|66.82|64.42|66.58|64.18|67.26|64.86|66.58|64.18|0
1675453800000|2023-02-03 19:50:00|66.63|64.23|66.77|64.37|67.5|65.1|66.58|64.18|0
1675454100000|2023-02-03 19:55:00|66.87|64.47|68.03|65.63|68.52|66.12|66.48|64.08|0
1675454400000|2023-02-03 20:00:00|68.18|65.78|68.87|66.47|69.41|67.01|68.18|65.78|0
1675454700000|2023-02-03 20:05:00|68.97|66.57|66.44|64.04|69.41|67.01|66.19|63.79|0
1675455000000|2023-02-03 20:10:00|66.48|64.08|65.61|63.21|66.97|64.57|65.57|63.17|0
1675455300000|2023-02-03 20:15:00|65.81|63.41|64.75|62.35|66.19|63.79|64.31|61.91|0
1675455600000|2023-02-03 20:20:00|64.61|62.21|66.38|63.98|67.05|64.65|64.56|62.16|0
1675455900000|2023-02-03 20:25:00|66.28|63.88|66.81|64.41|66.81|64.41|65.71|63.31|0
1675456200000|2023-02-03 20:30:00|66.86|64.46|67.34|64.94|67.39|64.99|65.94|63.54|0
1675456500000|2023-02-03 20:35:00|67.39|64.99|67.68|65.28|67.92|65.52|66.95|64.55|0
1675456800000|2023-02-03 20:40:00|67.63|65.23|67.58|65.18|67.78|65.38|66.59|64.19|0
1675457100000|2023-02-03 20:45:00|67.63|65.23|68.21|65.81|68.36|65.96|67.19|64.79|0
1675457400000|2023-02-03 20:50:00|68.07|65.67|66.56|64.16|68.36|65.96|66.51|64.11|0
1675457700000|2023-02-03 20:55:00|66.46|64.06|66.89|64.49|66.99|64.59|66.32|63.92|0
1675458000000|2023-02-03 21:00:00|66.99|64.59|67.08|64.68|67.23|64.83|66.89|64.49|0
1675458300000|2023-02-03 21:05:00|67.04|64.64|67.37|64.97|67.37|64.97|67.04|64.64|0
1675458600000|2023-02-03 21:10:00|67.52|65.12|67.32|64.92|67.76|65.36|67.28|64.88|0
1675646100000|2023-02-06 01:15:00|67.74|64.94|67.74|64.94|67.74|64.94|67.64|64.84|0
1675646400000|2023-02-06 01:20:00|67.79|64.99|67.93|65.13|67.98|65.18|67.74|64.94|0
1675646700000|2023-02-06 01:25:00|67.98|65.18|68.03|65.23|68.08|65.28|67.93|65.13|0
1675647000000|2023-02-06 01:30:00|68.08|65.28|67.88|65.08|68.72|65.92|67.68|64.88|0
1675647300000|2023-02-06 01:35:00|67.93|65.13|67.34|64.54|67.98|65.18|67.24|64.44|0
1675647600000|2023-02-06 01:40:00|67.39|64.59|67.19|64.39|67.48|64.68|67.04|64.24|0
1675647900000|2023-02-06 01:45:00|67.24|64.44|67.33|64.53|67.43|64.63|67.19|64.39|0
1675648200000|2023-02-06 01:50:00|67.38|64.58|67.43|64.63|67.43|64.63|67.23|64.43|0
1675648500000|2023-02-06 01:55:00|67.38|64.58|67.43|64.63|67.57|64.77|67.38|64.58|0
1675648800000|2023-02-06 02:00:00|67.48|64.68|67.23|64.43|67.92|65.12|67.23|64.43|0
1675649100000|2023-02-06 02:05:00|67.28|64.48|67.52|64.72|67.52|64.72|67.28|64.48|0
1675649400000|2023-02-06 02:10:00|67.67|64.87|67.57|64.77|67.72|64.92|67.23|64.43|0
1675649700000|2023-02-06 02:15:00|67.62|64.82|67.66|64.86|67.86|65.06|67.62|64.82|0
1675650000000|2023-02-06 02:20:00|67.71|64.91|67.61|64.81|67.71|64.91|67.51|64.71|0
1675650300000|2023-02-06 02:25:00|67.56|64.76|67.81|65.01|67.81|65.01|67.51|64.71|0
1675650600000|2023-02-06 02:30:00|67.86|65.06|67.85|65.05|67.9|65.1|67.76|64.96|0
1675650900000|2023-02-06 02:35:00|67.8|65|67.85|65.05|68.1|65.3|67.36|64.56|0
1675651200000|2023-02-06 02:40:00|67.8|65|68.05|65.25|68.05|65.25|67.8|65|0
1675651500000|2023-02-06 02:45:00|68.07|65.27|68.19|65.39|68.39|65.59|68.05|65.25|0
1675651800000|2023-02-06 02:50:00|68.24|65.44|68.39|65.59|68.44|65.64|68.14|65.34|0
1675652100000|2023-02-06 02:55:00|68.44|65.64|68.34|65.54|68.44|65.64|68.29|65.49|0
1675652400000|2023-02-06 03:00:00|68.39|65.59|68.19|65.39|68.39|65.59|68.14|65.34|0
1675652700000|2023-02-06 03:05:00|68.14|65.34|68.28|65.48|68.43|65.63|68.09|65.29|0
1675653000000|2023-02-06 03:10:00|68.23|65.43|68.48|65.68|68.48|65.68|68.23|65.43|0
1675653300000|2023-02-06 03:15:00|68.58|65.78|68.33|65.53|68.58|65.78|68.18|65.38|0
1675653600000|2023-02-06 03:20:00|68.38|65.58|68.53|65.73|68.58|65.78|68.33|65.53|0
1675653900000|2023-02-06 03:25:00|68.52|65.72|68.3|65.5|68.57|65.77|68.28|65.48|0
1675654200000|2023-02-06 03:30:00|68.32|65.52|68.37|65.57|68.42|65.62|68.27|65.47|0
1675654500000|2023-02-06 03:35:00|68.4|65.6|68.32|65.52|68.42|65.62|68.27|65.47|0
1675654800000|2023-02-06 03:40:00|68.35|65.55|68.57|65.77|68.57|65.77|68.32|65.52|0
1675655100000|2023-02-06 03:45:00|68.54|65.74|68.37|65.57|68.57|65.77|68.32|65.52|0
1675655400000|2023-02-06 03:50:00|68.32|65.52|68.46|65.66|68.46|65.66|68.27|65.47|0
1675655700000|2023-02-06 03:55:00|68.51|65.71|68.51|65.71|68.56|65.76|68.46|65.66|0
1675656000000|2023-02-06 04:00:00|68.56|65.76|68.51|65.71|68.61|65.81|68.46|65.66|0
1675656300000|2023-02-06 04:05:00|68.56|65.76|68.51|65.71|68.96|66.16|68.51|65.71|0
1675656600000|2023-02-06 04:10:00|68.46|65.66|68.36|65.56|68.46|65.66|68.26|65.46|0
1675656900000|2023-02-06 04:15:00|68.38|65.58|68.3|65.5|68.45|65.65|68.06|65.26|0
1675657200000|2023-02-06 04:20:00|68.25|65.45|68.4|65.6|68.45|65.65|68.13|65.33|0
1675657500000|2023-02-06 04:25:00|68.35|65.55|68.45|65.65|68.5|65.7|68.35|65.55|0
1675657800000|2023-02-06 04:30:00|68.5|65.7|68.5|65.7|68.55|65.75|68.45|65.65|0
1675658100000|2023-02-06 04:35:00|68.45|65.65|68.44|65.64|68.45|65.65|68.35|65.55|0
1675658400000|2023-02-06 04:40:00|68.49|65.69|68.59|65.79|68.74|65.94|68.49|65.69|0
1675658700000|2023-02-06 04:45:00|68.57|65.77|68.59|65.79|68.69|65.89|68.54|65.74|0
1675659000000|2023-02-06 04:50:00|68.61|65.81|68.64|65.84|68.74|65.94|68.59|65.79|0
1675659300000|2023-02-06 04:55:00|68.69|65.89|68.58|65.78|68.74|65.94|68.53|65.73|0
1675659600000|2023-02-06 05:00:00|68.53|65.73|68.43|65.63|68.78|65.98|68.43|65.63|0
1675659900000|2023-02-06 05:05:00|68.48|65.68|68.68|65.88|68.73|65.93|68.48|65.68|0
1675660200000|2023-02-06 05:10:00|68.73|65.93|68.73|65.93|68.73|65.93|68.53|65.73|0
1675660500000|2023-02-06 05:15:00|68.68|65.88|68.92|66.12|69.03|66.23|68.68|65.88|0
1675660800000|2023-02-06 05:20:00|68.87|66.07|69.32|66.52|69.42|66.62|68.87|66.07|0
1675661100000|2023-02-06 05:25:00|69.37|66.57|69.27|66.47|69.57|66.77|69.22|66.42|0
1675661400000|2023-02-06 05:30:00|69.22|66.42|69.22|66.42|69.32|66.52|69.07|66.27|0
1675661700000|2023-02-06 05:35:00|69.17|66.37|69.12|66.32|69.37|66.57|69.07|66.27|0
1675662000000|2023-02-06 05:40:00|69.07|66.27|68.96|66.16|69.07|66.27|68.76|65.96|0
1675662300000|2023-02-06 05:45:00|68.91|66.11|68.81|66.01|68.96|66.16|68.71|65.91|0
1675662600000|2023-02-06 05:50:00|68.86|66.06|68.61|65.81|68.91|66.11|68.51|65.71|0
1675662900000|2023-02-06 05:55:00|68.66|65.86|68.51|65.71|68.86|66.06|68.46|65.66|0
1675663200000|2023-02-06 06:00:00|68.49|65.69|68.56|65.76|68.61|65.81|68.36|65.56|0
1675663500000|2023-02-06 06:05:00|68.51|65.71|68.55|65.75|68.65|65.85|68.41|65.61|0
1675663800000|2023-02-06 06:10:00|68.6|65.8|68.5|65.7|68.65|65.85|68.36|65.56|0
1675664100000|2023-02-06 06:15:00|68.45|65.65|68.8|66|68.85|66.05|68.45|65.65|0
1675664400000|2023-02-06 06:20:00|68.7|65.9|68.95|66.15|69|66.2|68.7|65.9|0
1675664700000|2023-02-06 06:25:00|68.9|66.1|68.3|65.5|68.95|66.15|68.3|65.5|0
1675665000000|2023-02-06 06:30:00|68.25|65.45|69.04|66.24|69.19|66.39|68.25|65.45|0
1675665300000|2023-02-06 06:35:00|69.02|66.22|68.99|66.19|69.04|66.24|68.79|65.99|0
1675665600000|2023-02-06 06:40:00|69.02|66.22|68.94|66.14|69.14|66.34|68.89|66.09|0
1675665900000|2023-02-06 06:45:00|68.99|66.19|69.09|66.29|69.24|66.44|68.99|66.19|0
1675666200000|2023-02-06 06:50:00|69.11|66.31|69.59|66.79|69.64|66.84|68.94|66.14|0
1675666500000|2023-02-06 06:55:00|69.54|66.74|69.53|66.73|69.64|66.84|69.44|66.64|0
1675666800000|2023-02-06 07:00:00|69.46|66.66|69.78|66.98|69.78|66.98|69.28|66.48|0
1675667100000|2023-02-06 07:05:00|69.58|67.18|69.18|66.78|69.68|67.28|69.13|66.73|0
1675667400000|2023-02-06 07:10:00|69.23|66.83|69.35|66.95|69.45|67.05|69.08|66.68|0
1675667700000|2023-02-06 07:15:00|69.38|66.98|69.1|66.7|69.38|66.98|68.82|66.42|0
1675668000000|2023-02-06 07:20:00|69.07|66.67|69.27|66.87|69.32|66.92|68.92|66.52|0
1675668300000|2023-02-06 07:25:00|69.32|66.92|69.07|66.67|69.32|66.92|68.87|66.47|0
1675668600000|2023-02-06 07:30:00|69.22|66.82|68.89|66.49|69.32|66.92|68.87|66.47|0
1675668900000|2023-02-06 07:35:00|68.92|66.52|68.72|66.32|68.97|66.57|68.72|66.32|0
1675669200000|2023-02-06 07:40:00|68.77|66.37|69.06|66.66|69.21|66.81|68.76|66.36|0
1675669500000|2023-02-06 07:45:00|69.11|66.71|69.11|66.71|69.26|66.86|68.96|66.56|0
1675669800000|2023-02-06 07:50:00|69.06|66.66|68.96|66.56|69.31|66.91|68.86|66.46|0
1675670100000|2023-02-06 07:55:00|68.98|66.58|68.91|66.51|69.11|66.71|68.81|66.41|0
1675670400000|2023-02-06 08:00:00|68.83|66.43|68.7|66.3|69.43|67.03|68.56|66.16|0
1675670700000|2023-02-06 08:05:00|68.65|66.25|68.75|66.35|69.1|66.7|68.45|66.05|0
1675671000000|2023-02-06 08:10:00|68.78|66.38|68.45|66.05|68.9|66.5|68.4|66|0
1675671300000|2023-02-06 08:15:00|68.35|65.95|68.87|66.47|68.95|66.55|68.35|65.95|0
1675671600000|2023-02-06 08:20:00|68.85|66.45|68.58|66.18|69.05|66.65|66.96|64.56|0
1675671900000|2023-02-06 08:25:00|68.6|66.2|69|66.6|69.15|66.75|68.45|66.05|0
1675672200000|2023-02-06 08:30:00|69.05|66.65|68.24|65.84|69.1|66.7|67.95|65.55|0
1675672500000|2023-02-06 08:35:00|68.29|65.89|68.14|65.74|68.44|66.04|68.09|65.69|0
1675672800000|2023-02-06 08:40:00|68.09|65.69|67.99|65.59|68.22|65.82|67.89|65.49|0
1675673100000|2023-02-06 08:45:00|67.94|65.54|68.21|65.81|68.54|66.14|67.89|65.49|0
1675673400000|2023-02-06 08:50:00|68.16|65.76|68.44|66.04|68.44|66.04|67.94|65.54|0
1675673700000|2023-02-06 08:55:00|68.49|66.09|68.84|66.44|68.99|66.59|68.39|65.99|0
1675674000000|2023-02-06 09:00:00|68.79|66.39|69.14|66.74|69.24|66.84|68.78|66.38|0
1675674300000|2023-02-06 09:05:00|69.09|66.69|69.13|66.73|69.14|66.74|68.68|66.28|0
1675674600000|2023-02-06 09:10:00|69.18|66.78|69.79|67.39|69.89|67.49|68.93|66.53|0
1675674900000|2023-02-06 09:15:00|69.74|67.34|69.84|67.44|70.15|67.75|69.69|67.29|0
1675675200000|2023-02-06 09:20:00|69.79|67.39|69.68|67.28|69.84|67.44|69.48|67.08|0
1675675500000|2023-02-06 09:25:00|69.74|67.34|69.68|67.28|69.78|67.38|69.33|66.93|0
1675675800000|2023-02-06 09:30:00|69.63|67.23|69.38|66.98|69.63|67.23|69.02|66.62|0
1675676100000|2023-02-06 09:35:00|69.33|66.93|69.88|67.48|69.98|67.58|69.27|66.87|0
1675676400000|2023-02-06 09:40:00|69.83|67.43|70.55|68.15|70.6|68.2|69.78|67.38|0
1675676700000|2023-02-06 09:45:00|70.6|68.2|70.44|68.04|70.7|68.3|70.34|67.94|0
1675677000000|2023-02-06 09:50:00|70.49|68.09|70.85|68.45|71|68.6|70.44|68.04|0
1675677300000|2023-02-06 09:55:00|70.88|68.48|71.21|68.81|71.26|68.86|70.8|68.4|0
1675677600000|2023-02-06 10:00:00|71.26|68.86|71.52|69.12|71.78|69.38|71.11|68.71|0
1675677900000|2023-02-06 10:05:00|71.57|69.17|71.46|69.06|71.62|69.22|71.21|68.81|0
1675678200000|2023-02-06 10:10:00|71.41|69.01|71.05|68.65|71.46|69.06|71.05|68.65|0
1675678500000|2023-02-06 10:15:00|71.1|68.7|71.56|69.16|71.56|69.16|71|68.6|0
1675678800000|2023-02-06 10:20:00|71.51|69.11|71.67|69.27|71.72|69.32|71.33|68.93|0
1675679100000|2023-02-06 10:25:00|71.56|69.16|71.77|69.37|72.08|69.68|71.56|69.16|0
1675679400000|2023-02-06 10:30:00|71.74|69.34|71.87|69.47|71.92|69.52|71.61|69.21|0
1675679700000|2023-02-06 10:35:00|71.92|69.52|72.23|69.83|72.34|69.94|71.71|69.31|0
1675680000000|2023-02-06 10:40:00|72.29|69.89|72.13|69.73|72.34|69.94|71.81|69.41|0
1675680300000|2023-02-06 10:45:00|72.07|69.67|72.65|70.25|72.7|70.3|71.81|69.41|0
1675680600000|2023-02-06 10:50:00|72.6|70.2|71.81|69.41|72.7|70.3|71.81|69.41|0
1675680900000|2023-02-06 10:55:00|71.78|69.38|71.44|69.04|71.81|69.41|71.34|68.94|0
1675681200000|2023-02-06 11:00:00|71.39|68.99|72.07|69.67|72.12|69.72|71.34|68.94|0
1675681500000|2023-02-06 11:05:00|72.01|69.61|72.01|69.61|72.07|69.67|71.75|69.35|0
1675681800000|2023-02-06 11:10:00|72.06|69.66|72.11|69.71|72.43|70.03|71.91|69.51|0
1675682100000|2023-02-06 11:15:00|72.04|69.64|71.8|69.4|72.04|69.64|71.54|69.14|0
1675682400000|2023-02-06 11:20:00|71.75|69.35|71.85|69.45|72.11|69.71|71.69|69.29|0
1675682700000|2023-02-06 11:25:00|71.8|69.4|71.85|69.45|72.06|69.66|71.64|69.24|0
1675683000000|2023-02-06 11:30:00|72|69.6|72.42|70.02|72.42|70.02|71.9|69.5|0
1675683300000|2023-02-06 11:35:00|72.37|69.97|71.95|69.55|72.37|69.97|71.95|69.55|0
1675683600000|2023-02-06 11:40:00|71.97|69.57|71.61|69.21|72.05|69.65|71.58|69.18|0
1675683900000|2023-02-06 11:45:00|71.63|69.23|71.01|68.61|71.68|69.28|71.01|68.61|0
1675684200000|2023-02-06 11:50:00|71.06|68.66|70.9|68.5|71.37|68.97|70.9|68.5|0
1675684500000|2023-02-06 11:55:00|70.95|68.55|70.69|68.29|71.03|68.63|70.59|68.19|0
1675684800000|2023-02-06 12:00:00|70.59|68.19|70.79|68.39|70.85|68.45|70.18|67.78|0
1675685100000|2023-02-06 12:05:00|70.82|68.42|70.18|67.78|70.82|68.42|70.15|67.75|0
1675685400000|2023-02-06 12:10:00|70.12|67.72|69.97|67.57|70.23|67.83|69.82|67.42|0
1675685700000|2023-02-06 12:15:00|69.92|67.52|70.63|68.23|70.63|68.23|69.87|67.47|0
1675686000000|2023-02-06 12:20:00|70.66|68.26|70.84|68.44|70.84|68.44|70.32|67.92|0
1675686300000|2023-02-06 12:25:00|70.79|68.39|70.37|67.97|70.89|68.49|70.37|67.97|0
1675686600000|2023-02-06 12:30:00|70.35|67.95|70.42|68.02|70.83|68.43|70.32|67.92|0
1675686900000|2023-02-06 12:35:00|70.37|67.97|69.6|67.2|70.47|68.07|69.5|67.1|0
1675687200000|2023-02-06 12:40:00|69.65|67.25|69.3|66.9|69.7|67.3|69.14|66.74|0
1675687500000|2023-02-06 12:45:00|69.25|66.85|68.99|66.59|69.4|67|68.94|66.54|0
1675687800000|2023-02-06 12:50:00|68.94|66.54|69.19|66.79|69.24|66.84|68.94|66.54|0
1675688100000|2023-02-06 12:55:00|69.22|66.82|69.24|66.84|69.39|66.99|69.04|66.64|0
1675688400000|2023-02-06 13:00:00|69.19|66.79|69.59|67.19|69.69|67.29|69.09|66.69|0
1675688700000|2023-02-06 13:05:00|69.62|67.22|69.59|67.19|70.05|67.65|69.54|67.14|0
1675689000000|2023-02-06 13:10:00|69.64|67.24|69.64|67.24|69.74|67.34|69.44|67.04|0
1675689300000|2023-02-06 13:15:00|69.69|67.29|69.23|66.83|69.74|67.34|69.23|66.83|0
1675689600000|2023-02-06 13:20:00|69.28|66.88|69.68|67.28|69.68|67.28|68.93|66.53|0
1675689900000|2023-02-06 13:25:00|69.74|67.34|69.58|67.18|69.84|67.44|69.33|66.93|0
1675690200000|2023-02-06 13:30:00|69.48|67.08|70.65|68.25|70.81|68.41|69.38|66.98|0
1675690500000|2023-02-06 13:35:00|70.7|68.3|70.59|68.19|71.87|69.47|70.54|68.14|0
1675690800000|2023-02-06 13:40:00|70.64|68.24|69.87|67.47|70.74|68.34|69.77|67.37|0
1675691100000|2023-02-06 13:45:00|69.92|67.52|70.79|68.39|70.84|68.44|69.92|67.52|0
1675691400000|2023-02-06 13:50:00|70.84|68.44|70.28|67.88|70.95|68.55|70.28|67.88|0
1675691700000|2023-02-06 13:55:00|70.38|67.98|70.12|67.72|70.63|68.23|70.07|67.67|0
1675692000000|2023-02-06 14:00:00|70.27|67.87|69.91|67.51|70.27|67.87|69.91|67.51|0
1675692300000|2023-02-06 14:05:00|69.86|67.46|70.17|67.77|70.32|67.92|69.66|67.26|0
1675692600000|2023-02-06 14:10:00|70.22|67.82|70.27|67.87|70.53|68.13|70.17|67.77|0
1675692900000|2023-02-06 14:15:00|70.32|67.92|69.8|67.4|70.52|68.12|69.8|67.4|0
1675693200000|2023-02-06 14:20:00|69.91|67.51|69.45|67.05|69.91|67.51|69.14|66.74|0
1675693500000|2023-02-06 14:25:00|69.6|67.2|69.34|66.94|69.7|67.3|68.99|66.59|0
1675693800000|2023-02-06 14:30:00|69.14|66.74|67.43|65.03|69.14|66.74|67.04|64.64|0
1675694100000|2023-02-06 14:35:00|67.63|65.23|68.69|66.29|69.39|66.99|67.43|65.03|0
1675694400000|2023-02-06 14:40:00|68.59|66.19|69.65|67.25|70.08|67.68|68.44|66.04|0
1675694700000|2023-02-06 14:45:00|69.8|67.4|68.84|66.44|69.85|67.45|68.43|66.03|0
1675695000000|2023-02-06 14:50:00|68.89|66.49|68.98|66.58|69.95|67.55|67.83|65.43|0
1675695300000|2023-02-06 14:55:00|68.93|66.53|68.38|65.98|69.49|67.09|68.23|65.83|0
1675695600000|2023-02-06 15:00:00|68.33|65.93|68.33|65.93|68.98|66.58|67.58|65.18|0
1675695900000|2023-02-06 15:05:00|68.03|65.63|67.73|65.33|69.03|66.63|67.58|65.18|0
1675696200000|2023-02-06 15:10:00|67.63|65.23|69.33|66.93|69.53|67.13|67.63|65.23|0
1675696500000|2023-02-06 15:15:00|69.38|66.98|70.66|68.26|70.81|68.41|69.28|66.88|0
1675696800000|2023-02-06 15:20:00|70.81|68.41|71.17|68.77|71.48|69.08|70.5|68.1|0
1675697100000|2023-02-06 15:25:00|71.27|68.87|71.43|69.03|71.74|69.34|70.76|68.36|0
1675697400000|2023-02-06 15:30:00|71.53|69.13|71.79|69.39|72.79|70.39|71.48|69.08|0
1675697700000|2023-02-06 15:35:00|71.69|69.29|71.32|68.92|71.9|69.5|70.91|68.51|0
1675698000000|2023-02-06 15:40:00|71.27|68.87|70.74|68.34|71.58|69.18|69.68|67.28|0
1675698300000|2023-02-06 15:45:00|70.79|68.39|70.07|67.67|71|68.6|69.92|67.52|0
1675698600000|2023-02-06 15:50:00|70.02|67.62|68.25|65.85|70.17|67.77|68.05|65.65|0
1675698900000|2023-02-06 15:55:00|68.3|65.9|68.35|65.95|69.2|66.8|68.05|65.65|0
1675699200000|2023-02-06 16:00:00|68.4|66|68.75|66.35|68.75|66.35|68.1|65.7|0
1675699500000|2023-02-06 16:05:00|68.7|66.3|68.65|66.25|68.7|66.3|67.21|64.81|0
1675699800000|2023-02-06 16:10:00|68.6|66.2|68.5|66.1|68.95|66.55|68.2|65.8|0
1675700100000|2023-02-06 16:15:00|68.4|66|67.15|64.75|68.55|66.15|66.91|64.51|0
1675700400000|2023-02-06 16:20:00|67.2|64.8|67.15|64.75|67.6|65.2|66.9|64.5|0
1675700700000|2023-02-06 16:25:00|67.1|64.7|67.7|65.3|67.7|65.3|66.51|64.11|0
1675701000000|2023-02-06 16:30:00|67.6|65.2|67.5|65.1|67.6|65.2|66.52|64.12|0
1675701300000|2023-02-06 16:35:00|67.45|65.05|67.7|65.3|67.75|65.35|67.25|64.85|0
1675701600000|2023-02-06 16:40:00|67.65|65.25|68.04|65.64|68.29|65.89|67.57|65.17|0
1675701900000|2023-02-06 16:45:00|67.99|65.59|68.79|66.39|68.94|66.54|67.79|65.39|0
1675702200000|2023-02-06 16:50:00|68.74|66.34|68.84|66.44|69.04|66.64|68.09|65.69|0
1675702500000|2023-02-06 16:55:00|68.89|66.49|69.6|67.2|69.9|67.5|68.54|66.14|0
1675702800000|2023-02-06 17:00:00|69.75|67.35|69.9|67.5|70.41|68.01|69.44|67.04|0
1675703100000|2023-02-06 17:05:00|69.95|67.55|69.24|66.84|69.95|67.55|68.89|66.49|0
1675703400000|2023-02-06 17:10:00|69.19|66.79|69.34|66.94|69.39|66.99|68.88|66.48|0
1675703700000|2023-02-06 17:15:00|69.39|66.99|70.35|67.95|70.41|68.01|69.08|66.68|0
1675704000000|2023-02-06 17:20:00|70.38|67.98|69.69|67.29|70.41|68.01|69.43|67.03|0
1675704300000|2023-02-06 17:25:00|69.74|67.34|69.79|67.39|69.99|67.59|69.33|66.93|0
1675704600000|2023-02-06 17:30:00|69.84|67.44|68.92|66.52|69.84|67.44|68.62|66.22|0
1675704900000|2023-02-06 17:35:00|68.87|66.47|68.77|66.37|68.97|66.57|68.17|65.77|0
1675705200000|2023-02-06 17:40:00|68.82|66.42|69.12|66.72|69.32|66.92|68.22|65.82|0
1675705500000|2023-02-06 17:45:00|69.17|66.77|68.62|66.22|69.17|66.77|68.12|65.72|0
1675705800000|2023-02-06 17:50:00|68.67|66.27|69.12|66.72|69.42|67.02|68.47|66.07|0
1675706100000|2023-02-06 17:55:00|69.17|66.77|69.22|66.82|69.42|67.02|68.86|66.46|0
1675706400000|2023-02-06 18:00:00|69.12|66.72|69.52|67.12|69.98|67.58|69.01|66.61|0
1675706700000|2023-02-06 18:05:00|69.39|66.99|69.11|66.71|69.72|67.32|68.71|66.31|0
1675707000000|2023-02-06 18:10:00|69.01|66.61|68.91|66.51|70.54|68.14|68.81|66.41|0
1675707300000|2023-02-06 18:15:00|69.01|66.61|68.55|66.15|69.26|66.86|68.5|66.1|0
1675707600000|2023-02-06 18:20:00|68.65|66.25|68.7|66.3|68.85|66.45|68.4|66|0
1675707900000|2023-02-06 18:25:00|68.65|66.25|69.56|67.16|69.61|67.21|68.45|66.05|0
1675708200000|2023-02-06 18:30:00|69.61|67.21|69.46|67.06|69.76|67.36|69.05|66.65|0
1675708500000|2023-02-06 18:35:00|69.4|67|69.5|67.1|69.76|67.36|69.05|66.65|0
1675708800000|2023-02-06 18:40:00|69.45|67.05|71.06|68.66|71.06|68.66|69.35|66.95|0
1675709100000|2023-02-06 18:45:00|71.16|68.76|70.09|67.69|71.16|68.76|69.43|67.03|0
1675709400000|2023-02-06 18:50:00|70.15|67.75|69.68|67.28|70.15|67.75|69.13|66.73|0
1675709700000|2023-02-06 18:55:00|69.63|67.23|69.1|66.7|69.86|67.46|68.92|66.52|0
1675710000000|2023-02-06 19:00:00|69.13|66.73|68.32|65.92|69.18|66.78|68.07|65.67|0
1675710300000|2023-02-06 19:05:00|68.27|65.87|68.32|65.92|68.57|66.17|68.07|65.67|0
1675710600000|2023-02-06 19:10:00|68.27|65.87|68.01|65.61|68.32|65.92|67.62|65.22|0
1675710900000|2023-02-06 19:15:00|67.97|65.57|67.27|64.87|68.01|65.61|66.92|64.52|0
1675711200000|2023-02-06 19:20:00|67.22|64.82|67.91|65.51|67.96|65.56|67.07|64.67|0
1675711500000|2023-02-06 19:25:00|67.96|65.56|68.13|65.73|68.41|66.01|67.71|65.31|0
1675711800000|2023-02-06 19:30:00|68.16|65.76|68.81|66.41|68.81|66.41|67.96|65.56|0
1675712100000|2023-02-06 19:35:00|68.76|66.36|68.86|66.46|69.11|66.71|68.51|66.11|0
1675712400000|2023-02-06 19:40:00|68.81|66.41|68.9|66.5|69.61|67.21|68.75|66.35|0
1675712700000|2023-02-06 19:45:00|68.95|66.55|68.9|66.5|69.26|66.86|68.65|66.25|0
1675713000000|2023-02-06 19:50:00|68.85|66.45|68.75|66.35|69.56|67.16|68.75|66.35|0
1675713300000|2023-02-06 19:55:00|68.8|66.4|68.45|66.05|69.15|66.75|68.45|66.05|0
1675713600000|2023-02-06 20:00:00|68.5|66.1|68.95|66.55|69|66.6|68.35|65.95|0
1675713900000|2023-02-06 20:05:00|68.9|66.5|68.99|66.59|69.96|67.56|68.9|66.5|0
1675714200000|2023-02-06 20:10:00|69.04|66.64|69.96|67.56|70.06|67.66|69.04|66.64|0
1675714500000|2023-02-06 20:15:00|70.06|67.66|69.9|67.5|70.47|68.07|69.5|67.1|0
1675714800000|2023-02-06 20:20:00|69.8|67.4|70.41|68.01|70.41|68.01|69.34|66.94|0
1675715100000|2023-02-06 20:25:00|70.36|67.96|70.64|68.24|70.93|68.53|70.16|67.76|0
1675715400000|2023-02-06 20:30:00|70.72|68.32|69.9|67.5|71.5|69.1|69.74|67.34|0
1675715700000|2023-02-06 20:35:00|69.95|67.55|69.49|67.09|69.95|67.55|68.93|66.53|0
1675716000000|2023-02-06 20:40:00|69.54|67.14|69.59|67.19|69.79|67.39|69.08|66.68|0
1675716300000|2023-02-06 20:45:00|69.89|67.49|69.99|67.59|70.4|68|69.38|66.98|0
1675716600000|2023-02-06 20:50:00|70.04|67.64|68.82|66.42|70.04|67.64|68.52|66.12|0
1675716900000|2023-02-06 20:55:00|68.98|66.58|69.07|66.67|69.58|67.18|68.67|66.27|0
1675717200000|2023-02-06 21:00:00|69.28|66.88|69.02|66.62|69.28|66.88|68.67|66.27|0
1675717500000|2023-02-06 21:05:00|69.07|66.67|69.32|66.92|69.63|67.23|68.92|66.52|0
1675717800000|2023-02-06 21:10:00|69.37|66.97|69.52|67.12|69.62|67.22|69.17|66.77|0
1675718100000|2023-02-06 21:15:00|69.77|66.97|69.72|66.92|69.77|66.97|69.67|66.87|0
1675718400000|2023-02-06 21:20:00|69.67|66.87|69.67|66.87|69.72|66.92|69.62|66.82|0
1675718700000|2023-02-06 21:25:00|69.62|66.82|69.56|66.76|69.67|66.87|69.51|66.71|0
1675719000000|2023-02-06 21:30:00|69.51|66.71|69.51|66.71|69.66|66.86|69.46|66.66|0
1675719300000|2023-02-06 21:35:00|69.56|66.76|69.56|66.76|69.61|66.81|69.56|66.76|0
1675719600000|2023-02-06 21:40:00|69.51|66.71|69.61|66.81|69.61|66.81|69.51|66.71|0
1675719900000|2023-02-06 21:45:00|69.66|66.86|69.81|67.01|69.86|67.06|69.56|66.76|0
1675720200000|2023-02-06 21:50:00|69.76|66.96|69.6|66.8|69.81|67.01|69.6|66.8|0
1675720500000|2023-02-06 21:55:00|69.58|66.78|69.53|66.73|69.6|66.8|69.45|66.65|0
1675720800000|2023-02-06 22:00:00|69.47|66.67|69.52|66.72|69.62|66.82|69.47|66.67|0
1675721100000|2023-02-06 22:05:00|69.56|66.76|69.47|66.67|69.58|66.78|69.47|66.67|0
1675721400000|2023-02-06 22:10:00|69.52|66.72|69.59|66.79|69.59|66.79|69.48|66.68|0
1675721700000|2023-02-06 22:15:00|69.58|66.78|69.47|66.67|69.58|66.78|69.46|66.66|0
1675722000000|2023-02-06 22:20:00|69.51|66.71|69.51|66.71|69.52|66.72|69.51|66.71|0
1675722300000|2023-02-06 22:25:00|69.49|66.69|69.54|66.74|69.54|66.74|69.48|66.68|0
1675722600000|2023-02-06 22:30:00|69.55|66.75|69.46|66.66|69.55|66.75|69.36|66.56|0
1675722900000|2023-02-06 22:35:00|69.49|66.69|69.35|66.55|69.49|66.69|69.35|66.55|0
1675723200000|2023-02-06 22:40:00|69.28|66.48|69.36|66.56|69.44|66.64|69.28|66.48|0
1675723500000|2023-02-06 22:45:00|69.35|66.55|69.36|66.56|69.38|66.58|69.26|66.46|0
1675723800000|2023-02-06 22:50:00|69.38|66.58|69.38|66.58|69.38|66.58|69.38|66.58|0
1675724100000|2023-02-06 22:55:00|69.35|66.55|69.35|66.55|69.41|66.61|69.33|66.53|0
1675724400000|2023-02-06 23:00:00|69.45|66.65|69.37|66.57|69.47|66.67|69.2|66.4|0
1675724700000|2023-02-06 23:05:00|69.42|66.62|69.32|66.52|69.47|66.67|69.27|66.47|0
1675725000000|2023-02-06 23:10:00|69.37|66.57|68.81|66.01|69.42|66.62|68.61|65.81|0
1675725300000|2023-02-06 23:15:00|68.84|66.04|68.76|65.96|69.01|66.21|68.66|65.86|0
1675725600000|2023-02-06 23:20:00|68.74|65.94|68.86|66.06|68.96|66.16|68.74|65.94|0
1675725900000|2023-02-06 23:25:00|68.81|66.01|68.91|66.11|68.96|66.16|68.66|65.86|0
1675726200000|2023-02-06 23:30:00|68.96|66.16|68.96|66.16|69.11|66.31|68.91|66.11|0
1675726500000|2023-02-06 23:35:00|69.01|66.21|68.8|66|69.01|66.21|68.75|65.95|0
1675726800000|2023-02-06 23:40:00|68.78|65.98|68.55|65.75|68.85|66.05|68.5|65.7|0
1675727100000|2023-02-06 23:45:00|68.6|65.8|68.3|65.5|68.6|65.8|68.25|65.45|0
1675727400000|2023-02-06 23:50:00|68.25|65.45|68.45|65.65|68.45|65.65|68.2|65.4|0
1675727700000|2023-02-06 23:55:00|68.47|65.67|68.22|65.42|68.47|65.67|68.2|65.4|0
1675728000000|2023-02-07 00:00:00|68.15|65.35|68.34|65.54|68.39|65.59|68.05|65.25|0
1675728300000|2023-02-07 00:05:00|68.32|65.52|67.94|65.14|68.32|65.52|67.85|65.05|0
1675728600000|2023-02-07 00:10:00|67.9|65.1|67.74|64.94|67.94|65.14|67.7|64.9|0
1675728900000|2023-02-07 00:15:00|67.7|64.9|67.79|64.99|67.84|65.04|67.65|64.85|0
1675729200000|2023-02-07 00:20:00|67.74|64.94|67.79|64.99|67.94|65.14|67.69|64.89|0
1675729500000|2023-02-07 00:25:00|67.84|65.04|67.89|65.09|67.99|65.19|67.79|64.99|0
1675729800000|2023-02-07 00:30:00|67.84|65.04|67.74|64.94|67.89|65.09|67.64|64.84|0
1675730100000|2023-02-07 00:35:00|67.79|64.99|67.78|64.98|67.98|65.18|67.78|64.98|0
1675730400000|2023-02-07 00:40:00|67.73|64.93|67.83|65.03|67.93|65.13|67.73|64.93|0
1675730700000|2023-02-07 00:45:00|67.86|65.06|67.58|64.78|67.93|65.13|67.53|64.73|0
1675731000000|2023-02-07 00:50:00|67.53|64.73|67.78|64.98|67.83|65.03|67.53|64.73|0
1675731300000|2023-02-07 00:55:00|67.68|64.88|67.48|64.68|67.68|64.88|67.43|64.63|0
1675731600000|2023-02-07 01:00:00|67.43|64.63|67.28|64.48|67.48|64.68|67.23|64.43|0
1675731900000|2023-02-07 01:05:00|67.33|64.53|67.35|64.55|67.53|64.73|67.28|64.48|0
1675732200000|2023-02-07 01:10:00|67.38|64.58|67.06|64.26|67.38|64.58|67.03|64.23|0
1675732500000|2023-02-07 01:15:00|67.03|64.23|67.03|64.23|67.18|64.38|67.03|64.23|0
1675732800000|2023-02-07 01:20:00|67.05|64.25|67.27|64.47|67.27|64.47|67.03|64.23|0
1675733100000|2023-02-07 01:25:00|67.32|64.52|67.05|64.25|67.37|64.57|67.02|64.22|0
1675733400000|2023-02-07 01:30:00|67.02|64.22|67.27|64.47|67.37|64.57|66.93|64.13|0
1675733700000|2023-02-07 01:35:00|67.24|64.44|67.41|64.61|67.46|64.66|67.24|64.44|0
1675734000000|2023-02-07 01:40:00|67.36|64.56|67.56|64.76|67.66|64.86|67.31|64.51|0
1675734300000|2023-02-07 01:45:00|67.61|64.81|67.51|64.71|67.61|64.81|67.41|64.61|0
1675734600000|2023-02-07 01:50:00|67.46|64.66|67.31|64.51|67.51|64.71|67.21|64.41|0
1675734900000|2023-02-07 01:55:00|67.26|64.46|67.06|64.26|67.33|64.53|66.96|64.16|0
1675735200000|2023-02-07 02:00:00|67.01|64.21|67.16|64.36|67.21|64.41|66.96|64.16|0
1675735500000|2023-02-07 02:05:00|67.11|64.31|67.35|64.55|67.35|64.55|67.08|64.28|0
1675735800000|2023-02-07 02:10:00|67.4|64.6|67.35|64.55|67.45|64.65|67.2|64.4|0
1675736100000|2023-02-07 02:15:00|67.4|64.6|67.45|64.65|67.54|64.74|67.35|64.55|0
1675736400000|2023-02-07 02:20:00|67.49|64.69|67.34|64.54|67.64|64.84|67.3|64.5|0
1675736700000|2023-02-07 02:25:00|67.39|64.59|67.44|64.64|67.59|64.79|67.34|64.54|0
1675737000000|2023-02-07 02:30:00|67.39|64.59|67.44|64.64|67.44|64.64|67.34|64.54|0
1675737300000|2023-02-07 02:35:00|67.39|64.59|67.49|64.69|67.49|64.69|67.34|64.54|0
1675737600000|2023-02-07 02:40:00|67.58|64.78|67.39|64.59|67.58|64.78|67.39|64.59|0
1675737900000|2023-02-07 02:45:00|67.43|64.63|67.41|64.61|67.58|64.78|67.38|64.58|0
1675738200000|2023-02-07 02:50:00|67.38|64.58|67.14|64.34|67.43|64.63|67.14|64.34|0
1675738500000|2023-02-07 02:55:00|67.18|64.38|67.13|64.33|67.28|64.48|67.13|64.33|0
1675738800000|2023-02-07 03:00:00|67.08|64.28|67.28|64.48|67.28|64.48|67.08|64.28|0
1675739100000|2023-02-07 03:05:00|67.33|64.53|67.18|64.38|67.43|64.63|67.18|64.38|0
1675739400000|2023-02-07 03:10:00|67.13|64.33|67.32|64.52|67.32|64.52|67.08|64.28|0
1675739700000|2023-02-07 03:15:00|67.3|64.5|67.22|64.42|67.42|64.62|67.13|64.33|0
1675740000000|2023-02-07 03:20:00|67.17|64.37|67.12|64.32|67.22|64.42|67.12|64.32|0
1675740300000|2023-02-07 03:25:00|67.17|64.37|67.17|64.37|67.22|64.42|67.12|64.32|0
1675740600000|2023-02-07 03:30:00|67.12|64.32|67.51|64.71|67.61|64.81|67.12|64.32|0
1675740900000|2023-02-07 03:35:00|67.46|64.66|67.51|64.71|67.61|64.81|67.36|64.56|0
1675741200000|2023-02-07 03:40:00|67.54|64.74|67.66|64.86|67.66|64.86|67.51|64.71|0
1675741500000|2023-02-07 03:45:00|67.61|64.81|67.53|64.73|67.71|64.91|67.46|64.66|0
1675741800000|2023-02-07 03:50:00|67.51|64.71|67.9|65.1|67.9|65.1|67.51|64.71|0
1675742100000|2023-02-07 03:55:00|67.85|65.05|67.8|65|67.9|65.1|67.8|65|0
1675742400000|2023-02-07 04:00:00|67.75|64.95|67.65|64.85|67.85|65.05|67.55|64.75|0
1675742700000|2023-02-07 04:05:00|67.67|64.87|67.6|64.8|67.79|64.99|67.6|64.8|0
1675743000000|2023-02-07 04:10:00|67.65|64.85|67.64|64.84|67.69|64.89|67.59|64.79|0
1675743300000|2023-02-07 04:15:00|67.69|64.89|68.09|65.29|68.09|65.29|67.69|64.89|0
1675743600000|2023-02-07 04:20:00|68.04|65.24|68.13|65.33|68.19|65.39|67.94|65.14|0
1675743900000|2023-02-07 04:25:00|68.09|65.29|68.03|65.23|68.13|65.33|68.03|65.23|0
1675744200000|2023-02-07 04:30:00|68.06|65.26|68.08|65.28|68.13|65.33|68.03|65.23|0
1675744500000|2023-02-07 04:35:00|68.03|65.23|68.28|65.48|68.38|65.58|68.03|65.23|0
1675744800000|2023-02-07 04:40:00|68.33|65.53|68.53|65.73|68.53|65.73|68.28|65.48|0
1675745100000|2023-02-07 04:45:00|68.48|65.68|68.52|65.72|68.53|65.73|68.42|65.62|0
1675745400000|2023-02-07 04:50:00|68.57|65.77|68.52|65.72|68.67|65.87|68.47|65.67|0
1675745700000|2023-02-07 04:55:00|68.57|65.77|68.67|65.87|68.67|65.87|68.47|65.67|0
1675746000000|2023-02-07 05:00:00|68.62|65.82|68.47|65.67|68.62|65.82|68.47|65.67|0
1675746300000|2023-02-07 05:05:00|68.37|65.57|68.31|65.51|68.37|65.57|68.17|65.37|0
1675746600000|2023-02-07 05:10:00|68.34|65.54|68.31|65.51|68.41|65.61|68.31|65.51|0
1675746900000|2023-02-07 05:15:00|68.26|65.46|68.31|65.51|68.31|65.51|68.21|65.41|0
1675747200000|2023-02-07 05:20:00|68.36|65.56|68.26|65.46|68.36|65.56|68.26|65.46|0
1675747500000|2023-02-07 05:25:00|68.31|65.51|68.26|65.46|68.36|65.56|68.26|65.46|0
1675747800000|2023-02-07 05:30:00|68.28|65.48|68.06|65.26|68.28|65.48|67.91|65.11|0
1675748100000|2023-02-07 05:35:00|68.01|65.21|68.25|65.45|68.25|65.45|68.01|65.21|0
1675748400000|2023-02-07 05:40:00|68.2|65.4|68.3|65.5|68.35|65.55|68.2|65.4|0
1675748700000|2023-02-07 05:45:00|68.35|65.55|68.45|65.65|68.45|65.65|68.3|65.5|0
1675749000000|2023-02-07 05:50:00|68.4|65.6|68.3|65.5|68.45|65.65|68.3|65.5|0
1675749300000|2023-02-07 05:55:00|68.29|65.49|68.09|65.29|68.29|65.49|68|65.2|0
1675749600000|2023-02-07 06:00:00|68.14|65.34|68.04|65.24|68.24|65.44|67.99|65.19|0
1675749900000|2023-02-07 06:05:00|67.99|65.19|68.14|65.34|68.19|65.39|67.89|65.09|0
1675750200000|2023-02-07 06:10:00|68.19|65.39|68.09|65.29|68.24|65.44|67.89|65.09|0
1675750500000|2023-02-07 06:15:00|68.14|65.34|68.09|65.29|68.24|65.44|68.09|65.29|0
1675750800000|2023-02-07 06:20:00|68.11|65.31|68.08|65.28|68.18|65.38|68.08|65.28|0
1675751100000|2023-02-07 06:25:00|68.13|65.33|68.33|65.53|68.38|65.58|68.08|65.28|0
1675751400000|2023-02-07 06:30:00|68.38|65.58|68.23|65.43|68.38|65.58|68.21|65.41|0
1675751700000|2023-02-07 06:35:00|68.21|65.41|68.28|65.48|68.33|65.53|68.18|65.38|0
1675752000000|2023-02-07 06:40:00|68.3|65.5|68.27|65.47|68.35|65.55|68.18|65.38|0
1675752300000|2023-02-07 06:45:00|68.32|65.52|68.42|65.62|68.47|65.67|68.27|65.47|0
1675752600000|2023-02-07 06:50:00|68.47|65.67|68.22|65.42|68.52|65.72|68.22|65.42|0
1675752900000|2023-02-07 06:55:00|68.25|65.45|68.32|65.52|68.32|65.52|68.22|65.42|0
1675753200000|2023-02-07 07:00:00|68.37|65.57|68.42|65.62|68.49|65.69|68.32|65.52|0
1675753500000|2023-02-07 07:05:00|68.22|65.82|68.01|65.61|68.22|65.82|67.92|65.52|0
1675753800000|2023-02-07 07:10:00|68.06|65.66|68.06|65.66|68.16|65.76|67.96|65.56|0
1675754100000|2023-02-07 07:15:00|68.01|65.61|68.06|65.66|68.11|65.71|67.66|65.26|0
1675754400000|2023-02-07 07:20:00|68.01|65.61|68.01|65.61|68.08|65.68|67.81|65.41|0
1675754700000|2023-02-07 07:25:00|68.03|65.63|67.81|65.41|68.06|65.66|67.81|65.41|0
1675755000000|2023-02-07 07:30:00|67.86|65.46|68.08|65.68|68.1|65.7|67.81|65.41|0
1675755300000|2023-02-07 07:35:00|68.05|65.65|68.25|65.85|68.25|65.85|68|65.6|0
1675755600000|2023-02-07 07:40:00|68.23|65.83|68.37|65.97|68.4|66|68.2|65.8|0
1675755900000|2023-02-07 07:45:00|68.35|65.95|68.45|66.05|68.6|66.2|68.35|65.95|0
1675756200000|2023-02-07 07:50:00|68.47|66.07|68.59|66.19|68.6|66.2|68.2|65.8|0
1675756500000|2023-02-07 07:55:00|68.65|66.25|68.49|66.09|68.7|66.3|68.29|65.89|0
1675756800000|2023-02-07 08:00:00|68.54|66.14|68.64|66.24|68.69|66.29|68.09|65.69|0
1675757100000|2023-02-07 08:05:00|68.69|66.29|69.86|67.46|70.47|68.07|68.69|66.29|0
1675757400000|2023-02-07 08:10:00|69.91|67.51|70.37|67.97|70.68|68.28|69.7|67.3|0
1675757700000|2023-02-07 08:15:00|70.29|67.89|69.19|66.79|70.29|67.89|69.09|66.69|0
1675758000000|2023-02-07 08:20:00|69.29|66.89|69.09|66.69|69.65|67.25|69.09|66.69|0
1675758300000|2023-02-07 08:25:00|69.14|66.74|69.14|66.74|69.34|66.94|68.73|66.33|0
1675758600000|2023-02-07 08:30:00|69.19|66.79|69.13|66.73|69.9|67.5|68.98|66.58|0
1675758900000|2023-02-07 08:35:00|69.03|66.63|69.54|67.14|69.92|67.52|68.93|66.53|0
1675759200000|2023-02-07 08:40:00|69.49|67.09|69.31|66.91|69.64|67.24|68.93|66.53|0
1675759500000|2023-02-07 08:45:00|69.33|66.93|68.62|66.22|69.33|66.93|68.42|66.02|0
1675759800000|2023-02-07 08:50:00|68.6|66.2|69.02|66.62|69.13|66.73|68.6|66.2|0
1675760100000|2023-02-07 08:55:00|68.97|66.57|68.82|66.42|69.02|66.62|68.67|66.27|0
1675760400000|2023-02-07 09:00:00|68.8|66.4|68.31|65.91|68.82|66.42|68.16|65.76|0
1675760700000|2023-02-07 09:05:00|68.36|65.96|67.96|65.56|68.54|66.14|67.96|65.56|0
1675761000000|2023-02-07 09:10:00|67.91|65.51|67.12|64.72|68.01|65.61|67.07|64.67|0
1675761300000|2023-02-07 09:15:00|67.02|64.62|67.06|64.66|67.19|64.79|66.92|64.52|0
1675761600000|2023-02-07 09:20:00|66.97|64.57|67.09|64.69|67.31|64.91|66.77|64.37|0
1675761900000|2023-02-07 09:25:00|67.11|64.71|67.06|64.66|67.16|64.76|66.89|64.49|0
1675762200000|2023-02-07 09:30:00|66.99|64.59|67.16|64.76|67.16|64.76|66.76|64.36|0
1675762500000|2023-02-07 09:35:00|67.11|64.71|67.06|64.66|67.11|64.71|66.61|64.21|0
1675762800000|2023-02-07 09:40:00|67.08|64.68|66.91|64.51|67.15|64.75|66.91|64.51|0
1675763100000|2023-02-07 09:45:00|66.96|64.56|66.81|64.41|67.05|64.65|66.81|64.41|0
1675763400000|2023-02-07 09:50:00|66.86|64.46|66.8|64.4|67.05|64.65|66.78|64.38|0
1675763700000|2023-02-07 09:55:00|66.85|64.45|67.05|64.65|67.15|64.75|66.8|64.4|0
1675764000000|2023-02-07 10:00:00|67|64.6|67.8|65.4|68.09|65.69|66.95|64.55|0
1675764300000|2023-02-07 10:05:00|67.89|65.49|68.09|65.69|68.09|65.69|67.85|65.45|0
1675764600000|2023-02-07 10:10:00|68.12|65.72|67.99|65.59|68.24|65.84|67.89|65.49|0
1675764900000|2023-02-07 10:15:00|68.04|65.64|68.14|65.74|68.24|65.84|68.04|65.64|0
1675765200000|2023-02-07 10:20:00|68.09|65.69|67.79|65.39|68.14|65.74|67.79|65.39|0
1675765500000|2023-02-07 10:25:00|67.74|65.34|67.24|64.84|67.74|65.34|67.19|64.79|0
1675765800000|2023-02-07 10:30:00|67.19|64.79|67.34|64.94|67.39|64.99|67.14|64.74|0
1675766100000|2023-02-07 10:35:00|67.31|64.91|67.58|65.18|67.61|65.21|67.29|64.89|0
1675766400000|2023-02-07 10:40:00|67.68|65.28|67.88|65.48|67.88|65.48|67.58|65.18|0
1675766700000|2023-02-07 10:45:00|67.93|65.53|68.12|65.72|68.17|65.77|67.93|65.53|0
1675767000000|2023-02-07 10:50:00|68.07|65.67|68.32|65.92|68.32|65.92|68.07|65.67|0
1675767300000|2023-02-07 10:55:00|68.27|65.87|68.82|66.42|68.87|66.47|68.22|65.82|0
1675767600000|2023-02-07 11:00:00|68.87|66.47|68.52|66.12|69.07|66.67|68.52|66.12|0
1675767900000|2023-02-07 11:05:00|68.47|66.07|68.22|65.82|68.52|66.12|68.07|65.67|0
1675768200000|2023-02-07 11:10:00|68.17|65.77|68.59|66.19|68.61|66.21|68.17|65.77|0
1675768500000|2023-02-07 11:15:00|68.56|66.16|68.71|66.31|68.91|66.51|68.51|66.11|0
1675768800000|2023-02-07 11:20:00|68.74|66.34|69.06|66.66|69.21|66.81|68.74|66.34|0
1675769100000|2023-02-07 11:25:00|69.11|66.71|68.56|66.16|69.11|66.71|68.56|66.16|0
1675769400000|2023-02-07 11:30:00|68.58|66.18|68.86|66.46|69.19|66.79|68.46|66.06|0
1675769700000|2023-02-07 11:35:00|68.81|66.41|68.96|66.56|69.34|66.94|68.76|66.36|0
1675770000000|2023-02-07 11:40:00|68.98|66.58|69.05|66.65|69.16|66.76|68.65|66.25|0
1675770300000|2023-02-07 11:45:00|69|66.6|68.95|66.55|69.21|66.81|68.85|66.45|0
1675770600000|2023-02-07 11:50:00|68.9|66.5|68.85|66.45|69.05|66.65|68.7|66.3|0
1675770900000|2023-02-07 11:55:00|68.8|66.4|68.75|66.35|68.92|66.52|68.65|66.25|0
1675771200000|2023-02-07 12:00:00|68.7|66.3|68.14|65.74|68.82|66.42|68.09|65.69|0
1675771500000|2023-02-07 12:05:00|68.04|65.64|67.99|65.59|68.09|65.69|67.79|65.39|0
1675771800000|2023-02-07 12:10:00|68.04|65.64|68.24|65.84|68.34|65.94|68.04|65.64|0
1675772100000|2023-02-07 12:15:00|68.26|65.86|68.01|65.61|68.29|65.89|67.84|65.44|0
1675772400000|2023-02-07 12:20:00|67.99|65.59|67.76|65.36|68.09|65.69|67.74|65.34|0
1675772700000|2023-02-07 12:25:00|67.74|65.34|68.11|65.71|68.28|65.88|67.74|65.34|0
1675773000000|2023-02-07 12:30:00|68.08|65.68|68.33|65.93|68.33|65.93|68.01|65.61|0
1675773300000|2023-02-07 12:35:00|68.38|65.98|68.28|65.88|68.58|66.18|68.28|65.88|0
1675773600000|2023-02-07 12:40:00|68.33|65.93|68.58|66.18|68.63|66.23|68.13|65.73|0
1675773900000|2023-02-07 12:45:00|68.63|66.23|68.62|66.22|68.77|66.37|68.27|65.87|0
1675774200000|2023-02-07 12:50:00|68.65|66.25|68.45|66.05|68.87|66.47|68.37|65.97|0
1675774500000|2023-02-07 12:55:00|68.47|66.07|68.17|65.77|68.47|66.07|68.12|65.72|0
1675774800000|2023-02-07 13:00:00|68.22|65.82|68.42|66.02|68.62|66.22|68.22|65.82|0
1675775100000|2023-02-07 13:05:00|68.37|65.97|68.67|66.27|68.67|66.27|68.12|65.72|0
1675775400000|2023-02-07 13:10:00|68.64|66.24|68.66|66.26|68.94|66.54|68.61|66.21|0
1675775700000|2023-02-07 13:15:00|68.61|66.21|68.81|66.41|68.91|66.51|68.36|65.96|0
1675776000000|2023-02-07 13:20:00|68.86|66.46|69.65|67.25|69.77|67.37|68.71|66.31|0
1675776300000|2023-02-07 13:25:00|69.67|67.27|69.57|67.17|70.08|67.68|69.52|67.12|0
1675776600000|2023-02-07 13:30:00|69.52|67.12|70.07|67.67|70.38|67.98|69.41|67.01|0
1675776900000|2023-02-07 13:35:00|70.12|67.72|70.28|67.88|70.53|68.13|70.02|67.62|0
1675777200000|2023-02-07 13:40:00|70.2|67.8|70.12|67.72|70.48|68.08|69.92|67.52|0
1675777500000|2023-02-07 13:45:00|70.1|67.7|70.42|68.02|70.58|68.18|70.1|67.7|0
1675777800000|2023-02-07 13:50:00|70.48|68.08|70.53|68.13|70.68|68.28|70.22|67.82|0
1675778100000|2023-02-07 13:55:00|70.58|68.18|70.22|67.82|70.68|68.28|70.22|67.82|0
1675778400000|2023-02-07 14:00:00|70.27|67.87|70.57|68.17|70.78|68.38|70.22|67.82|0
1675778700000|2023-02-07 14:05:00|70.52|68.12|70.98|68.58|71.19|68.79|70.47|68.07|0
1675779000000|2023-02-07 14:10:00|71.03|68.63|71.29|68.89|71.29|68.89|70.98|68.58|0
1675779300000|2023-02-07 14:15:00|71.24|68.84|71.13|68.73|71.6|69.2|71.13|68.73|0
1675779600000|2023-02-07 14:20:00|71.08|68.68|70.87|68.47|71.39|68.99|70.82|68.42|0
1675779900000|2023-02-07 14:25:00|70.98|68.58|71.42|69.02|71.42|69.02|70.82|68.42|0
1675780200000|2023-02-07 14:30:00|71.41|69.01|71.12|68.72|72.12|69.72|69.86|67.46|0
1675780500000|2023-02-07 14:35:00|71.17|68.77|70.53|68.13|71.85|69.45|70.4|68|0
1675780800000|2023-02-07 14:40:00|70.5|68.1|70.09|67.69|71.07|68.67|69.83|67.43|0
1675781100000|2023-02-07 14:45:00|70.14|67.74|70.7|68.3|71.32|68.92|70.14|67.74|0
1675781400000|2023-02-07 14:50:00|70.75|68.35|70.59|68.19|70.96|68.56|69.73|67.33|0
1675781700000|2023-02-07 14:55:00|70.49|68.09|70.85|68.45|71.11|68.71|70.08|67.68|0
1675782000000|2023-02-07 15:00:00|70.9|68.5|70.85|68.45|71.42|69.02|70.59|68.19|0
1675782300000|2023-02-07 15:05:00|70.9|68.5|71.21|68.81|71.31|68.91|70.26|67.86|0
1675782600000|2023-02-07 15:10:00|71.36|68.96|71.41|69.01|71.99|69.59|71.21|68.81|0
1675782900000|2023-02-07 15:15:00|71.36|68.96|70.89|68.49|71.88|69.48|70.79|68.39|0
1675783200000|2023-02-07 15:20:00|70.84|68.44|71.15|68.75|71.31|68.91|70.63|68.23|0
1675783500000|2023-02-07 15:25:00|71|68.6|71.67|69.27|72.14|69.74|70.84|68.44|0
1675783800000|2023-02-07 15:30:00|71.7|69.3|71.41|69.01|71.93|69.53|70.99|68.59|0
1675784100000|2023-02-07 15:35:00|71.35|68.95|70.76|68.36|71.61|69.21|70.63|68.23|0
1675784400000|2023-02-07 15:40:00|70.78|68.38|70.57|68.17|71.25|68.85|70.57|68.17|0
1675784700000|2023-02-07 15:45:00|70.62|68.22|70.73|68.33|70.93|68.53|70.52|68.12|0
1675785000000|2023-02-07 15:50:00|70.62|68.22|70.62|68.22|70.78|68.38|70.06|67.66|0
1675785300000|2023-02-07 15:55:00|70.67|68.27|71.34|68.94|71.55|69.15|70.57|68.17|0
1675785600000|2023-02-07 16:00:00|71.4|69|71.24|68.84|71.4|69|70.82|68.42|0
1675785900000|2023-02-07 16:05:00|71.34|68.94|69.34|66.94|71.34|68.94|68.88|66.48|0
1675786200000|2023-02-07 16:10:00|69.39|66.99|69.28|66.88|69.69|67.29|69.06|66.66|0
1675786500000|2023-02-07 16:15:00|69.23|66.83|69.53|67.13|69.59|67.19|68.93|66.53|0
1675786800000|2023-02-07 16:20:00|69.48|67.08|69.69|67.29|69.84|67.44|69.33|66.93|0
1675787100000|2023-02-07 16:25:00|69.58|67.18|69.12|66.72|69.74|67.34|68.82|66.42|0
1675787400000|2023-02-07 16:30:00|69.02|66.62|68.71|66.31|69.82|67.42|68.36|65.96|0
1675787700000|2023-02-07 16:35:00|68.61|66.21|68.81|66.41|68.91|66.51|68.36|65.96|0
1675788000000|2023-02-07 16:40:00|68.86|66.46|68.6|66.2|68.91|66.51|68.41|66.01|0
1675788300000|2023-02-07 16:45:00|68.55|66.15|68.35|65.95|68.81|66.41|68.1|65.7|0
1675788600000|2023-02-07 16:50:00|68.3|65.9|68.7|66.3|68.7|66.3|68.05|65.65|0
1675788900000|2023-02-07 16:55:00|68.8|66.4|68.95|66.55|69|66.6|68.5|66.1|0
1675789200000|2023-02-07 17:00:00|69|66.6|68.5|66.1|69.1|66.7|68.35|65.95|0
1675789500000|2023-02-07 17:05:00|68.45|66.05|68.59|66.19|68.65|66.25|68.2|65.8|0
1675789800000|2023-02-07 17:10:00|68.54|66.14|68.49|66.09|68.74|66.34|68.19|65.79|0
1675790100000|2023-02-07 17:15:00|68.54|66.14|68.59|66.19|68.69|66.29|68.29|65.89|0
1675790400000|2023-02-07 17:20:00|68.64|66.24|69.65|67.25|69.9|67.5|68.54|66.14|0
1675790700000|2023-02-07 17:25:00|69.6|67.2|69.69|67.29|69.9|67.5|69.34|66.94|0
1675791000000|2023-02-07 17:30:00|69.75|67.35|69.59|67.19|69.9|67.5|69.24|66.84|0
1675791300000|2023-02-07 17:35:00|69.64|67.24|69.39|66.99|69.85|67.45|69.26|66.86|0
1675791600000|2023-02-07 17:40:00|69.34|66.94|66.48|64.08|70.86|68.46|66.07|63.67|0
1675791900000|2023-02-07 17:45:00|66.09|63.69|65.25|62.85|66.28|63.88|62.85|60.45|0
1675792200000|2023-02-07 17:50:00|63.62|61.22|62.51|60.11|64.75|62.35|62.25|59.85|0
1675792500000|2023-02-07 17:55:00|62.53|60.13|62.48|60.08|62.85|60.45|61.07|58.67|0
1675792800000|2023-02-07 18:00:00|61.66|59.26|63.54|61.14|63.54|61.14|61.34|58.94|0
1675793100000|2023-02-07 18:05:00|63.82|61.42|63.96|61.56|64.38|61.98|62.57|60.17|0
1675793400000|2023-02-07 18:10:00|63.68|61.28|65.23|62.83|65.47|63.07|63.35|60.95|0
1675793700000|2023-02-07 18:15:00|65.32|62.92|65|62.6|68.48|66.08|64.81|62.41|0
1675794000000|2023-02-07 18:20:00|65.05|62.65|66.76|64.36|67.47|65.07|64.91|62.51|0
1675794300000|2023-02-07 18:25:00|66.98|64.58|70.13|67.73|70.23|67.83|65.86|63.46|0
1675794600000|2023-02-07 18:30:00|71|68.6|72.22|69.82|73.93|71.53|69.73|67.33|0
1675794900000|2023-02-07 18:35:00|72.64|70.24|70.67|68.27|72.67|70.27|70.1|67.7|0
1675795200000|2023-02-07 18:40:00|70.57|68.17|71.58|69.18|71.93|69.53|68.52|66.12|0
1675795500000|2023-02-07 18:45:00|71.53|69.13|72.08|69.68|73.37|70.97|71.32|68.92|0
1675795800000|2023-02-07 18:50:00|72.13|69.73|70.35|67.95|72.45|70.05|70.25|67.85|0
1675796100000|2023-02-07 18:55:00|70.4|68|70.04|67.64|70.61|68.21|69.53|67.13|0
1675796400000|2023-02-07 19:00:00|70.09|67.69|67.35|64.95|70.09|67.69|67.35|64.95|0
1675796700000|2023-02-07 19:05:00|67.4|65|65.05|62.65|67.6|65.2|64.56|62.16|0
1675797000000|2023-02-07 19:10:00|64.95|62.55|64.18|61.78|65.05|62.65|63.61|61.21|0
1675797300000|2023-02-07 19:15:00|64.27|61.87|63.23|60.83|64.27|61.87|62.99|60.59|0
1675797600000|2023-02-07 19:20:00|63.32|60.92|63.22|60.82|64.61|62.21|62.89|60.49|0
1675797900000|2023-02-07 19:25:00|63.37|60.97|63.6|61.2|64.17|61.77|62.57|60.17|0
1675798200000|2023-02-07 19:30:00|63.51|61.11|62.38|59.98|67.37|64.97|61.97|59.57|0
1675798500000|2023-02-07 19:35:00|62.34|59.94|62.52|60.12|62.9|60.5|62.15|59.75|0
1675798800000|2023-02-07 19:40:00|62.59|60.19|63.54|61.14|63.64|61.24|62.24|59.84|0
1675799100000|2023-02-07 19:45:00|63.49|61.09|63.03|60.63|63.49|61.09|62.61|60.21|0
1675799400000|2023-02-07 19:50:00|63.07|60.67|62.37|59.97|63.49|61.09|62.14|59.74|0
1675799700000|2023-02-07 19:55:00|62.28|59.88|62.33|59.93|62.74|60.34|62.14|59.74|0
1675800000000|2023-02-07 20:00:00|62.19|59.79|62.88|60.48|62.88|60.48|60.68|58.28|0
1675800300000|2023-02-07 20:05:00|62.79|60.39|63.77|61.37|63.96|61.56|62.42|60.02|0
1675800600000|2023-02-07 20:10:00|63.58|61.18|62.88|60.48|63.58|61.18|62.6|60.2|0
1675800900000|2023-02-07 20:15:00|62.74|60.34|61.86|59.46|62.78|60.38|61.63|59.23|0
1675801200000|2023-02-07 20:20:00|61.77|59.37|61.44|59.04|61.95|59.55|60.94|58.54|0
1675801500000|2023-02-07 20:25:00|61.31|58.91|60.31|57.91|61.63|59.23|60.22|57.82|0
1675801800000|2023-02-07 20:30:00|60.33|57.93|60.31|57.91|60.9|58.5|60.08|57.68|0
1675802100000|2023-02-07 20:35:00|60.35|57.95|60.08|57.68|61.17|58.77|59.99|57.59|0
1675802400000|2023-02-07 20:40:00|60.13|57.73|59.81|57.41|60.3|57.9|59.81|57.41|0
1675802700000|2023-02-07 20:45:00|59.95|57.55|60.48|58.08|61.58|59.18|58.79|56.39|0
1675803000000|2023-02-07 20:50:00|60.56|58.16|59.04|56.64|60.56|58.16|59|56.6|0
1675803300000|2023-02-07 20:55:00|59.26|56.86|61.11|58.71|61.29|58.89|59.26|56.86|0
1675803600000|2023-02-07 21:00:00|61.29|58.89|61.35|58.95|61.35|58.95|60.18|57.78|0
1675803900000|2023-02-07 21:05:00|61.3|58.9|61.62|59.22|61.76|59.36|61.3|58.9|0
1675804200000|2023-02-07 21:10:00|61.66|59.26|61.57|59.17|62.03|59.63|61.48|59.08|0
1675804500000|2023-02-07 21:15:00|61.91|59.11|62.18|59.38|62.18|59.38|61.86|59.06|0
1675804800000|2023-02-07 21:20:00|62.09|59.29|61.77|58.97|62.13|59.33|61.67|58.87|0
1675805100000|2023-02-07 21:25:00|61.81|59.01|61.72|58.92|61.86|59.06|61.63|58.83|0
1675805400000|2023-02-07 21:30:00|61.67|58.87|61.72|58.92|61.81|59.01|61.67|58.87|0
1675805700000|2023-02-07 21:35:00|61.76|58.96|61.99|59.19|62.03|59.23|61.72|58.92|0
1675806000000|2023-02-07 21:40:00|62.03|59.23|61.94|59.14|62.03|59.23|61.94|59.14|0
1675806300000|2023-02-07 21:45:00|62.03|59.23|61.98|59.18|62.03|59.23|61.89|59.09|0
1675806600000|2023-02-07 21:50:00|61.96|59.16|61.98|59.18|61.98|59.18|61.94|59.14|0
1675806900000|2023-02-07 21:55:00|61.96|59.16|61.82|59.02|62.03|59.23|61.77|58.97|0
1675807200000|2023-02-07 22:00:00|61.85|59.05|61.9|59.1|61.92|59.12|61.84|59.04|0
1675807500000|2023-02-07 22:05:00|61.89|59.09|61.81|59.01|61.93|59.13|61.81|59.01|0
1675807800000|2023-02-07 22:10:00|61.82|59.02|61.76|58.96|61.85|59.05|61.67|58.87|0
1675808100000|2023-02-07 22:15:00|61.78|58.98|61.73|58.93|61.78|58.98|61.72|58.92|0
1675808400000|2023-02-07 22:20:00|61.72|58.92|61.62|58.82|61.74|58.94|61.62|58.82|0
1675808700000|2023-02-07 22:25:00|61.63|58.83|61.59|58.79|61.63|58.83|61.59|58.79|0
1675809000000|2023-02-07 22:30:00|61.58|58.78|61.55|58.75|61.59|58.79|61.55|58.75|0
1675809300000|2023-02-07 22:35:00|61.59|58.79|61.55|58.75|61.61|58.81|61.55|58.75|0
1675809600000|2023-02-07 22:40:00|61.58|58.78|61.57|58.77|61.59|58.79|61.55|58.75|0
1675809900000|2023-02-07 22:45:00|61.55|58.75|61.59|58.79|61.59|58.79|61.55|58.75|0
1675810200000|2023-02-07 22:50:00|61.6|58.8|61.61|58.81|61.62|58.82|61.54|58.74|0
1675810500000|2023-02-07 22:55:00|61.62|58.82|61.69|58.89|61.73|58.93|61.6|58.8|0
1675810800000|2023-02-07 23:00:00|61.66|58.86|61.32|58.52|61.66|58.86|61.23|58.43|0
1675811100000|2023-02-07 23:05:00|61.25|58.45|60.77|57.97|61.25|58.45|60.73|57.93|0
1675811400000|2023-02-07 23:10:00|60.75|57.95|61.09|58.29|61.09|58.29|60.68|57.88|0
1675811700000|2023-02-07 23:15:00|61.13|58.33|61.08|58.28|61.27|58.47|61.08|58.28|0
1675812000000|2023-02-07 23:20:00|61.04|58.24|61.26|58.46|61.4|58.6|61.04|58.24|0
1675812300000|2023-02-07 23:25:00|61.31|58.51|61.31|58.51|61.53|58.73|61.31|58.51|0
1675812600000|2023-02-07 23:30:00|61.26|58.46|61.17|58.37|61.33|58.53|61.12|58.32|0
1675812900000|2023-02-07 23:35:00|61.21|58.41|61.26|58.46|61.26|58.46|61.08|58.28|0
1675813200000|2023-02-07 23:40:00|61.21|58.41|61.03|58.23|61.21|58.41|60.99|58.19|0
1675813500000|2023-02-07 23:45:00|61.07|58.27|61.48|58.68|61.71|58.91|61.03|58.23|0
1675813800000|2023-02-07 23:50:00|61.43|58.63|61.48|58.68|61.71|58.91|61.43|58.63|0
1675814100000|2023-02-07 23:55:00|61.52|58.72|61.52|58.72|61.75|58.95|61.48|58.68|0
1675814400000|2023-02-08 00:00:00|61.48|58.68|61.29|58.49|61.48|58.68|61.25|58.45|0
1675814700000|2023-02-08 00:05:00|61.25|58.45|61.38|58.58|61.56|58.76|61.25|58.45|0
1675815000000|2023-02-08 00:10:00|61.33|58.53|61.42|58.62|61.42|58.62|61.33|58.53|0
1675815300000|2023-02-08 00:15:00|61.47|58.67|61.65|58.85|61.83|59.03|61.47|58.67|0
1675815600000|2023-02-08 00:20:00|61.63|58.83|61.74|58.94|61.88|59.08|61.51|58.71|0
1675815900000|2023-02-08 00:25:00|61.76|58.96|61.74|58.94|61.83|59.03|61.69|58.89|0
1675816200000|2023-02-08 00:30:00|61.69|58.89|61.6|58.8|61.69|58.89|61.53|58.73|0
1675816500000|2023-02-08 00:35:00|61.55|58.75|61.05|58.25|61.6|58.8|61.05|58.25|0
1675816800000|2023-02-08 00:40:00|61.01|58.21|61.14|58.34|61.23|58.43|61.01|58.21|0
1675817100000|2023-02-08 00:45:00|61.1|58.3|61.14|58.34|61.19|58.39|61|58.2|0
1675817400000|2023-02-08 00:50:00|61.09|58.29|61.05|58.25|61.18|58.38|61.05|58.25|0
1675817700000|2023-02-08 00:55:00|61.09|58.29|60.95|58.15|61.09|58.29|60.95|58.15|0
1675818000000|2023-02-08 01:00:00|60.98|58.18|60.91|58.11|61|58.2|60.73|57.93|0
1675818300000|2023-02-08 01:05:00|60.86|58.06|61.04|58.24|61.04|58.24|60.82|58.02|0
1675818600000|2023-02-08 01:10:00|61.06|58.26|61.13|58.33|61.22|58.42|61.06|58.26|0
1675818900000|2023-02-08 01:15:00|61.22|58.42|61.17|58.37|61.35|58.55|61.17|58.37|0
1675819200000|2023-02-08 01:20:00|61.22|58.42|61.35|58.55|61.53|58.73|61.22|58.42|0
1675819500000|2023-02-08 01:25:00|61.3|58.5|61.39|58.59|61.44|58.64|61.21|58.41|0
1675819800000|2023-02-08 01:30:00|61.35|58.55|60.99|58.19|61.39|58.59|60.99|58.19|0
1675820100000|2023-02-08 01:35:00|60.98|58.18|60.71|57.91|60.98|58.18|60.54|57.74|0
1675820400000|2023-02-08 01:40:00|60.74|57.94|60.89|58.09|60.98|58.18|60.71|57.91|0
1675820700000|2023-02-08 01:45:00|60.85|58.05|61.02|58.22|61.12|58.32|60.82|58.02|0
1675821000000|2023-02-08 01:50:00|61|58.2|60.93|58.13|61.07|58.27|60.93|58.13|0
1675821300000|2023-02-08 01:55:00|60.98|58.18|61.11|58.31|61.16|58.36|60.89|58.09|0
1675821600000|2023-02-08 02:00:00|61.16|58.36|60.93|58.13|61.16|58.36|60.88|58.08|0
1675821900000|2023-02-08 02:05:00|60.88|58.08|61.2|58.4|61.2|58.4|60.86|58.06|0
1675822200000|2023-02-08 02:10:00|61.15|58.35|61.17|58.37|61.2|58.4|61.1|58.3|0
1675822500000|2023-02-08 02:15:00|61.15|58.35|61.15|58.35|61.19|58.39|61.1|58.3|0
1675822800000|2023-02-08 02:20:00|61.1|58.3|61.15|58.35|61.15|58.35|61.06|58.26|0
1675823100000|2023-02-08 02:25:00|61.1|58.3|60.92|58.12|61.12|58.32|60.83|58.03|0
1675823400000|2023-02-08 02:30:00|60.87|58.07|60.83|58.03|60.96|58.16|60.83|58.03|0
1675823700000|2023-02-08 02:35:00|60.87|58.07|60.73|57.93|60.87|58.07|60.69|57.89|0
1675824000000|2023-02-08 02:40:00|60.78|57.98|60.78|57.98|60.96|58.16|60.76|57.96|0
1675824300000|2023-02-08 02:45:00|60.76|57.96|60.77|57.97|60.91|58.11|60.73|57.93|0
1675824600000|2023-02-08 02:50:00|60.73|57.93|60.8|58|60.91|58.11|60.73|57.93|0
1675824900000|2023-02-08 02:55:00|60.77|57.97|60.68|57.88|60.82|58.02|60.66|57.86|0
1675825200000|2023-02-08 03:00:00|60.66|57.86|60.66|57.86|60.68|57.88|60.5|57.7|0
1675825500000|2023-02-08 03:05:00|60.68|57.88|60.63|57.83|60.68|57.88|60.57|57.77|0
1675825800000|2023-02-08 03:10:00|60.59|57.79|60.67|57.87|60.72|57.92|60.59|57.79|0
1675826100000|2023-02-08 03:15:00|60.63|57.83|60.58|57.78|60.63|57.83|60.49|57.69|0
1675826400000|2023-02-08 03:20:00|60.56|57.76|60.49|57.69|60.58|57.78|60.49|57.69|0
1675826700000|2023-02-08 03:25:00|60.45|57.65|60.31|57.51|60.45|57.65|60.27|57.47|0
1675827000000|2023-02-08 03:30:00|60.29|57.49|60.22|57.42|60.33|57.53|60.18|57.38|0
1675827300000|2023-02-08 03:35:00|60.26|57.46|60.15|57.35|60.26|57.46|60.13|57.33|0
1675827600000|2023-02-08 03:40:00|60.13|57.33|60.17|57.37|60.22|57.42|60.08|57.28|0
1675827900000|2023-02-08 03:45:00|60.15|57.35|60.06|57.26|60.17|57.37|60.04|57.24|0
1675828200000|2023-02-08 03:50:00|60.04|57.24|59.77|56.97|60.08|57.28|59.72|56.92|0
1675828500000|2023-02-08 03:55:00|59.79|56.99|60.17|57.37|60.17|57.37|59.77|56.97|0
1675828800000|2023-02-08 04:00:00|60.12|57.32|60.03|57.23|60.21|57.41|60.03|57.23|0
1675829100000|2023-02-08 04:05:00|60.07|57.27|60.12|57.32|60.16|57.36|59.98|57.18|0
1675829400000|2023-02-08 04:10:00|60.14|57.34|60.29|57.49|60.29|57.49|60.07|57.27|0
1675829700000|2023-02-08 04:15:00|60.25|57.45|60.16|57.36|60.29|57.49|60.11|57.31|0
1675830000000|2023-02-08 04:20:00|60.2|57.4|59.93|57.13|60.25|57.45|59.93|57.13|0
1675830300000|2023-02-08 04:25:00|59.98|57.18|59.93|57.13|60.07|57.27|59.93|57.13|0
1675830600000|2023-02-08 04:30:00|59.98|57.18|60.11|57.31|60.11|57.31|59.98|57.18|0
1675830900000|2023-02-08 04:35:00|60.15|57.35|60.33|57.53|60.33|57.53|60.06|57.26|0
1675831200000|2023-02-08 04:40:00|60.28|57.48|60.24|57.44|60.37|57.57|60.19|57.39|0
1675831500000|2023-02-08 04:45:00|60.26|57.46|60.28|57.48|60.3|57.5|60.19|57.39|0
1675831800000|2023-02-08 04:50:00|60.23|57.43|60.21|57.41|60.28|57.48|60.14|57.34|0
1675832100000|2023-02-08 04:55:00|60.23|57.43|60.08|57.28|60.28|57.48|60.08|57.28|0
1675832400000|2023-02-08 05:00:00|60.05|57.25|60.09|57.29|60.23|57.43|60.01|57.21|0
1675832700000|2023-02-08 05:05:00|60.14|57.34|60.23|57.43|60.23|57.43|60.09|57.29|0
1675833000000|2023-02-08 05:10:00|60.2|57.4|60.22|57.42|60.36|57.56|60.18|57.38|0
1675833300000|2023-02-08 05:15:00|60.27|57.47|60.13|57.33|60.27|57.47|60.09|57.29|0
1675833600000|2023-02-08 05:20:00|60.16|57.36|60.26|57.46|60.31|57.51|60.16|57.36|0
1675833900000|2023-02-08 05:25:00|60.22|57.42|60.4|57.6|60.4|57.6|60.18|57.38|0
1675834200000|2023-02-08 05:30:00|60.35|57.55|60.17|57.37|60.35|57.55|60.17|57.37|0
1675834500000|2023-02-08 05:35:00|60.15|57.35|60.13|57.33|60.22|57.42|60.08|57.28|0
1675834800000|2023-02-08 05:40:00|60.17|57.37|60.03|57.23|60.21|57.41|60.03|57.23|0
1675835100000|2023-02-08 05:45:00|59.99|57.19|59.77|56.97|59.99|57.19|59.72|56.92|0
1675835400000|2023-02-08 05:50:00|59.79|56.99|59.5|56.7|59.81|57.01|59.5|56.7|0
1675835700000|2023-02-08 05:55:00|59.54|56.74|59.48|56.68|59.59|56.79|59.41|56.61|0
1675836000000|2023-02-08 06:00:00|59.5|56.7|59.67|56.87|59.67|56.87|59.45|56.65|0
1675836300000|2023-02-08 06:05:00|59.63|56.83|59.76|56.96|59.76|56.96|59.58|56.78|0
1675836600000|2023-02-08 06:10:00|59.8|57|59.62|56.82|59.85|57.05|59.62|56.82|0
1675836900000|2023-02-08 06:15:00|59.67|56.87|59.82|57.02|59.87|57.07|59.62|56.82|0
1675837200000|2023-02-08 06:20:00|59.84|57.04|59.97|57.17|59.97|57.17|59.8|57|0
1675837500000|2023-02-08 06:25:00|59.93|57.13|60.06|57.26|60.08|57.28|59.93|57.13|0
1675837800000|2023-02-08 06:30:00|59.97|57.17|59.88|57.08|60.06|57.26|59.84|57.04|0
1675838100000|2023-02-08 06:35:00|59.93|57.13|60.32|57.52|60.37|57.57|59.88|57.08|0
1675838400000|2023-02-08 06:40:00|60.28|57.48|60.32|57.52|60.37|57.57|60.21|57.41|0
1675838700000|2023-02-08 06:45:00|60.28|57.48|60.41|57.61|60.41|57.61|60.23|57.43|0
1675839000000|2023-02-08 06:50:00|60.39|57.59|60.32|57.52|60.5|57.7|60.32|57.52|0
1675839300000|2023-02-08 06:55:00|60.36|57.56|60.54|57.74|60.63|57.83|60.36|57.56|0
1675839600000|2023-02-08 07:00:00|60.63|57.83|61.03|58.23|61.12|58.32|60.58|57.78|0
1675839900000|2023-02-08 07:05:00|60.83|58.43|61.1|58.7|61.1|58.7|60.69|58.29|0
1675840200000|2023-02-08 07:10:00|61.05|58.65|60.92|58.52|61.37|58.97|60.85|58.45|0
1675840500000|2023-02-08 07:15:00|60.87|58.47|60.89|58.49|61.01|58.61|60.6|58.2|0
1675840800000|2023-02-08 07:20:00|60.87|58.47|60.55|58.15|60.87|58.47|60.55|58.15|0
1675841100000|2023-02-08 07:25:00|60.6|58.2|60.37|57.97|60.6|58.2|60.28|57.88|0
1675841400000|2023-02-08 07:30:00|60.33|57.93|60.37|57.97|60.48|58.08|60.24|57.84|0
1675841700000|2023-02-08 07:35:00|60.41|58.01|60.41|58.01|60.55|58.15|60.37|57.97|0
1675842000000|2023-02-08 07:40:00|60.46|58.06|60.43|58.03|60.59|58.19|60.32|57.92|0
1675842300000|2023-02-08 07:45:00|60.41|58.01|60.18|57.78|60.41|58.01|59.92|57.52|0
1675842600000|2023-02-08 07:50:00|60.14|57.74|60.54|58.14|60.68|58.28|60.14|57.74|0
1675842900000|2023-02-08 07:55:00|60.5|58.1|60.36|57.96|60.59|58.19|60.14|57.74|0
1675843200000|2023-02-08 08:00:00|60.4|58|60.72|58.32|60.72|58.32|59.87|57.47|0
1675843500000|2023-02-08 08:05:00|60.76|58.36|61.58|59.18|61.9|59.5|60.67|58.27|0
1675843800000|2023-02-08 08:10:00|61.48|59.08|61.8|59.4|62.12|59.72|61.39|58.99|0
1675844100000|2023-02-08 08:15:00|61.89|59.49|62.17|59.77|62.35|59.95|61.85|59.45|0
1675844400000|2023-02-08 08:20:00|62.21|59.81|61.89|59.49|62.3|59.9|61.71|59.31|0
1675844700000|2023-02-08 08:25:00|61.91|59.51|62.25|59.85|62.3|59.9|61.8|59.4|0
1675845000000|2023-02-08 08:30:00|62.3|59.9|62.48|60.08|62.53|60.13|61.96|59.56|0
1675845300000|2023-02-08 08:35:00|62.44|60.04|62.66|60.26|62.99|60.59|62.44|60.04|0
1675845600000|2023-02-08 08:40:00|62.62|60.22|62.06|59.66|62.62|60.22|61.74|59.34|0
1675845900000|2023-02-08 08:45:00|62.11|59.71|62.52|60.12|62.52|60.12|61.88|59.48|0
1675846200000|2023-02-08 08:50:00|62.61|60.21|61.92|59.52|62.61|60.21|61.76|59.36|0
1675846500000|2023-02-08 08:55:00|61.9|59.5|61.55|59.15|61.92|59.52|61.46|59.06|0
1675846800000|2023-02-08 09:00:00|61.6|59.2|61.46|59.06|61.92|59.52|61.46|59.06|0
1675847100000|2023-02-08 09:05:00|61.49|59.09|60.96|58.56|61.49|59.09|60.96|58.56|0
1675847400000|2023-02-08 09:10:00|61.01|58.61|61.14|58.74|61.23|58.83|60.73|58.33|0
1675847700000|2023-02-08 09:15:00|61.19|58.79|61.32|58.92|61.37|58.97|61.05|58.65|0
1675848000000|2023-02-08 09:20:00|61.23|58.83|61.36|58.96|61.5|59.1|61.14|58.74|0
1675848300000|2023-02-08 09:25:00|61.34|58.94|61.13|58.73|61.45|59.05|61.04|58.64|0
1675848600000|2023-02-08 09:30:00|61.18|58.78|61.63|59.23|61.75|59.35|61.18|58.78|0
1675848900000|2023-02-08 09:35:00|61.66|59.26|61.9|59.5|62.09|59.69|61.66|59.26|0
1675849200000|2023-02-08 09:40:00|61.93|59.53|62.04|59.64|62.09|59.69|61.77|59.37|0
1675849500000|2023-02-08 09:45:00|61.99|59.59|61.9|59.5|62.27|59.87|61.83|59.43|0
1675849800000|2023-02-08 09:50:00|61.92|59.52|61.99|59.59|61.99|59.59|61.62|59.22|0
1675850100000|2023-02-08 09:55:00|61.94|59.54|61.44|59.04|62.17|59.77|61.44|59.04|0
1675850400000|2023-02-08 10:00:00|61.39|58.99|61.85|59.45|61.89|59.49|61.35|58.95|0
1675850700000|2023-02-08 10:05:00|61.94|59.54|62.21|59.81|62.26|59.86|61.85|59.45|0
1675851000000|2023-02-08 10:10:00|62.17|59.77|62.21|59.81|62.35|59.95|62.03|59.63|0
1675851300000|2023-02-08 10:15:00|62.26|59.86|62.12|59.72|62.3|59.9|62.07|59.67|0
1675851600000|2023-02-08 10:20:00|62.07|59.67|61.89|59.49|62.53|60.13|61.84|59.44|0
1675851900000|2023-02-08 10:25:00|61.79|59.39|61.97|59.57|62.07|59.67|61.61|59.21|0
1675852200000|2023-02-08 10:30:00|61.93|59.53|62.02|59.62|62.37|59.97|61.88|59.48|0
1675852500000|2023-02-08 10:35:00|62.06|59.66|61.83|59.43|62.25|59.85|61.79|59.39|0
1675852800000|2023-02-08 10:40:00|61.74|59.34|60.95|58.55|62.02|59.62|60.54|58.14|0
1675853100000|2023-02-08 10:45:00|60.9|58.5|60.36|57.96|61.04|58.64|60.36|57.96|0
1675853400000|2023-02-08 10:50:00|60.4|58|60.65|58.25|60.72|58.32|60.36|57.96|0
1675853700000|2023-02-08 10:55:00|60.67|58.27|61.92|59.52|62.11|59.71|60.4|58|0
1675854000000|2023-02-08 11:00:00|61.88|59.48|62.19|59.79|62.19|59.79|61.78|59.38|0
1675854300000|2023-02-08 11:05:00|62.15|59.75|62.01|59.61|62.42|60.02|61.92|59.52|0
1675854600000|2023-02-08 11:10:00|61.96|59.56|62.33|59.93|62.33|59.93|61.87|59.47|0
1675854900000|2023-02-08 11:15:00|62.28|59.88|62.51|60.11|62.53|60.13|62.14|59.74|0
1675855200000|2023-02-08 11:20:00|62.56|60.16|62.74|60.34|62.83|60.43|62.37|59.97|0
1675855500000|2023-02-08 11:25:00|62.72|60.32|62.41|60.01|62.88|60.48|62.41|60.01|0
1675855800000|2023-02-08 11:30:00|62.37|59.97|62.48|60.08|62.69|60.29|62.14|59.74|0
1675856100000|2023-02-08 11:35:00|62.5|60.1|62.64|60.24|62.76|60.36|62.39|59.99|0
1675856400000|2023-02-08 11:40:00|62.59|60.19|62.73|60.33|62.73|60.33|62.41|60.01|0
1675856700000|2023-02-08 11:45:00|62.75|60.35|63.14|60.74|63.33|60.93|62.59|60.19|0
1675857000000|2023-02-08 11:50:00|63.1|60.7|62.8|60.4|63.24|60.84|62.68|60.28|0
1675857300000|2023-02-08 11:55:00|62.82|60.42|62.68|60.28|63.09|60.69|62.68|60.28|0
1675857600000|2023-02-08 12:00:00|62.72|60.32|61.94|59.54|62.72|60.32|61.89|59.49|0
1675857900000|2023-02-08 12:05:00|62.03|59.63|61.8|59.4|62.26|59.86|61.8|59.4|0
1675858200000|2023-02-08 12:10:00|61.76|59.36|62.3|59.9|62.49|60.09|61.71|59.31|0
1675858500000|2023-02-08 12:15:00|62.26|59.86|62.67|60.27|62.9|60.5|62.21|59.81|0
1675858800000|2023-02-08 12:20:00|62.62|60.22|62.44|60.04|62.83|60.43|62.44|60.04|0
1675859100000|2023-02-08 12:25:00|62.48|60.08|62.6|60.2|62.6|60.2|62.3|59.9|0
1675859400000|2023-02-08 12:30:00|62.62|60.22|62.23|59.83|62.71|60.31|62.07|59.67|0
1675859700000|2023-02-08 12:35:00|62.16|59.76|62.48|60.08|62.59|60.19|61.97|59.57|0
1675860000000|2023-02-08 12:40:00|62.52|60.12|62.54|60.14|62.71|60.31|62.43|60.03|0
1675860300000|2023-02-08 12:45:00|62.57|60.17|63.07|60.67|63.17|60.77|62.57|60.17|0
1675860600000|2023-02-08 12:50:00|63.03|60.63|63.54|61.14|63.82|61.42|63.03|60.63|0
1675860900000|2023-02-08 12:55:00|63.58|61.18|63.33|60.93|63.68|61.28|63.23|60.83|0
1675861200000|2023-02-08 13:00:00|63.35|60.95|63.53|61.13|63.95|61.55|63.25|60.85|0
1675861500000|2023-02-08 13:05:00|63.49|61.09|63.44|61.04|63.72|61.32|63.34|60.94|0
1675861800000|2023-02-08 13:10:00|63.53|61.13|63.67|61.27|64.09|61.69|63.34|60.94|0
1675862100000|2023-02-08 13:15:00|63.62|61.22|63.29|60.89|63.81|61.41|63.29|60.89|0
1675862400000|2023-02-08 13:20:00|63.53|61.13|63.8|61.4|63.9|61.5|63.48|61.08|0
1675862700000|2023-02-08 13:25:00|63.83|61.43|63.66|61.26|63.94|61.54|63.62|61.22|0
1675863000000|2023-02-08 13:30:00|63.71|61.31|63.52|61.12|63.89|61.49|63.33|60.93|0
1675863300000|2023-02-08 13:35:00|63.61|61.21|63.47|61.07|63.66|61.26|63.33|60.93|0
1675863600000|2023-02-08 13:40:00|63.52|61.12|63.75|61.35|63.98|61.58|63.38|60.98|0
1675863900000|2023-02-08 13:45:00|63.8|61.4|63.51|61.11|63.89|61.49|63.51|61.11|0
1675864200000|2023-02-08 13:50:00|63.56|61.16|63.93|61.53|64.03|61.63|63.4|61|0
1675864500000|2023-02-08 13:55:00|63.98|61.58|63.65|61.25|64.07|61.67|63.6|61.2|0
1675864800000|2023-02-08 14:00:00|63.7|61.3|63.79|61.39|64.07|61.67|63.7|61.3|0
1675865100000|2023-02-08 14:05:00|63.83|61.43|63.51|61.11|64.02|61.62|63.51|61.11|0
1675865400000|2023-02-08 14:10:00|63.55|61.15|63.46|61.06|63.55|61.15|63.13|60.73|0
1675865700000|2023-02-08 14:15:00|63.41|61.01|64.2|61.8|64.49|62.09|63.41|61.01|0
1675866000000|2023-02-08 14:20:00|64.16|61.76|63.55|61.15|64.16|61.76|63.55|61.15|0
1675866300000|2023-02-08 14:25:00|63.59|61.19|64.01|61.61|64.13|61.73|63.41|61.01|0
1675866600000|2023-02-08 14:30:00|64.06|61.66|63.92|61.52|64.72|62.32|63.54|61.14|0
1675866900000|2023-02-08 14:35:00|63.87|61.47|62.47|60.07|63.92|61.52|62.47|60.07|0
1675867200000|2023-02-08 14:40:00|62.43|60.03|62.01|59.61|62.7|60.3|61.74|59.34|0
1675867500000|2023-02-08 14:45:00|61.92|59.52|62.88|60.48|62.93|60.53|61.92|59.52|0
1675867800000|2023-02-08 14:50:00|63.12|60.72|63.51|61.11|64.14|61.74|63.02|60.62|0
1675868100000|2023-02-08 14:55:00|63.58|61.18|62.23|59.83|63.91|61.51|62.05|59.65|0
1675868400000|2023-02-08 15:00:00|62.33|59.93|62.79|60.39|63.58|61.18|62.28|59.88|0
1675868700000|2023-02-08 15:05:00|62.83|60.43|63.57|61.17|64.33|61.93|62.65|60.25|0
1675869000000|2023-02-08 15:10:00|63.71|61.31|62.97|60.57|63.76|61.36|62.92|60.52|0
1675869300000|2023-02-08 15:15:00|62.94|60.54|61.68|59.28|63.01|60.61|61.45|59.05|0
1675869600000|2023-02-08 15:20:00|61.75|59.35|63.19|60.79|63.43|61.03|61.68|59.28|0
1675869900000|2023-02-08 15:25:00|63.29|60.89|63.61|61.21|63.89|61.49|63.1|60.7|0
1675870200000|2023-02-08 15:30:00|63.89|61.49|65.55|63.15|66.03|63.63|63.8|61.4|0
1675870500000|2023-02-08 15:35:00|65.6|63.2|64.31|61.91|65.79|63.39|64.17|61.77|0
1675870800000|2023-02-08 15:40:00|64.27|61.87|64.97|62.57|65.12|62.72|64.17|61.77|0
1675871100000|2023-02-08 15:45:00|64.93|62.53|64.29|61.89|65.31|62.91|63.1|60.7|0
1675871400000|2023-02-08 15:50:00|64.24|61.84|64.62|62.22|65.48|63.08|64.19|61.79|0
1675871700000|2023-02-08 15:55:00|64.66|62.26|64.66|62.26|64.9|62.5|64.19|61.79|0
1675872000000|2023-02-08 16:00:00|65|62.6|65.59|63.19|66.02|63.62|64.34|61.94|0
1675872300000|2023-02-08 16:05:00|65.69|63.29|65.78|63.38|66.41|64.01|65.49|63.09|0
1675872600000|2023-02-08 16:10:00|65.83|63.43|66.7|64.3|66.85|64.45|65.59|63.19|0
1675872900000|2023-02-08 16:15:00|66.65|64.25|65.49|63.09|66.75|64.35|65.44|63.04|0
1675873200000|2023-02-08 16:20:00|65.58|63.18|67.63|65.23|67.82|65.42|65.49|63.09|0
1675873500000|2023-02-08 16:25:00|67.53|65.13|68.35|65.95|69.17|66.77|67.23|64.83|0
1675873800000|2023-02-08 16:30:00|68.65|66.25|70.19|67.79|70.49|68.09|68.15|65.75|0
1675874100000|2023-02-08 16:35:00|70.24|67.84|69.33|66.93|70.24|67.84|69.08|66.68|0
1675874400000|2023-02-08 16:40:00|69.28|66.88|70.98|68.58|71.39|68.99|69.28|66.88|0
1675874700000|2023-02-08 16:45:00|71.03|68.63|70.47|68.07|71.08|68.68|70.17|67.77|0
1675875000000|2023-02-08 16:50:00|70.62|68.22|70.12|67.72|70.88|68.48|69.87|67.47|0
1675875300000|2023-02-08 16:55:00|70.17|67.77|68.52|66.12|70.42|68.02|68.43|66.03|0
1675875600000|2023-02-08 17:00:00|68.57|66.17|69.92|67.52|69.92|67.52|68.47|66.07|0
1675875900000|2023-02-08 17:05:00|70.12|67.72|69.32|66.92|70.27|67.87|69.02|66.62|0
1675876200000|2023-02-08 17:10:00|69.37|66.97|69.96|67.56|69.96|67.56|68.62|66.22|0
1675876500000|2023-02-08 17:15:00|70.07|67.67|68.96|66.56|70.22|67.82|68.91|66.51|0
1675876800000|2023-02-08 17:20:00|68.91|66.51|68.22|65.82|69.06|66.66|67.92|65.52|0
1675877100000|2023-02-08 17:25:00|68.17|65.77|68.02|65.62|68.86|66.46|68.02|65.62|0
1675877400000|2023-02-08 17:30:00|67.97|65.57|69.01|66.61|69.01|66.61|67.53|65.13|0
1675877700000|2023-02-08 17:35:00|69.06|66.66|69.7|67.3|69.7|67.3|68.51|66.11|0
1675878000000|2023-02-08 17:40:00|69.65|67.25|69.45|67.05|70|67.6|69.4|67|0
1675878300000|2023-02-08 17:45:00|69.4|67|68.31|65.91|69.4|67|68.31|65.91|0
1675878600000|2023-02-08 17:50:00|68.35|65.95|68.3|65.9|68.35|65.95|67.76|65.36|0
1675878900000|2023-02-08 17:55:00|68.25|65.85|67.66|65.26|68.6|66.2|67.56|65.16|0
1675879200000|2023-02-08 18:00:00|67.61|65.21|67.32|64.92|67.81|65.41|66.98|64.58|0
1675879500000|2023-02-08 18:05:00|67.17|64.77|67.13|64.73|68.55|66.15|66.55|64.15|0
1675879800000|2023-02-08 18:10:00|67.18|64.78|67.15|64.75|67.52|65.12|66.6|64.2|0
1675880100000|2023-02-08 18:15:00|67.18|64.78|67.13|64.73|67.76|65.36|66.79|64.39|0
1675880400000|2023-02-08 18:20:00|67.08|64.68|66.69|64.29|67.42|65.02|66.59|64.19|0
1675880700000|2023-02-08 18:25:00|66.59|64.19|68.2|65.8|68.2|65.8|66.59|64.19|0
1675881000000|2023-02-08 18:30:00|68.25|65.85|68.84|66.44|69.04|66.64|68.2|65.8|0
1675881300000|2023-02-08 18:35:00|68.99|66.59|69.18|66.78|69.58|67.18|68.24|65.84|0
1675881600000|2023-02-08 18:40:00|69.23|66.83|69.03|66.63|69.53|67.13|68.73|66.33|0
1675881900000|2023-02-08 18:45:00|69.72|67.32|70.07|67.67|70.32|67.92|69.37|66.97|0
1675882200000|2023-02-08 18:50:00|70.02|67.62|70.27|67.87|70.37|67.97|69.77|67.37|0
1675882500000|2023-02-08 18:55:00|70.17|67.77|69.47|67.07|70.27|67.87|69.37|66.97|0
1675882800000|2023-02-08 19:00:00|69.42|67.02|69.56|67.16|70.52|68.12|69.12|66.72|0
1675883100000|2023-02-08 19:05:00|69.46|67.06|69.6|67.2|70.16|67.76|69.18|66.78|0
1675883400000|2023-02-08 19:10:00|69.55|67.15|68.71|66.31|69.75|67.35|68.56|66.16|0
1675883700000|2023-02-08 19:15:00|68.66|66.26|68.12|65.72|68.76|66.36|67.82|65.42|0
1675884000000|2023-02-08 19:20:00|68.07|65.67|68.37|65.97|69.45|67.05|67.88|65.48|0
1675884300000|2023-02-08 19:25:00|68.42|66.02|69.06|66.66|69.16|66.76|68.42|66.02|0
1675884600000|2023-02-08 19:30:00|69.11|66.71|69.01|66.61|69.31|66.91|68.66|66.26|0
1675884900000|2023-02-08 19:35:00|68.96|66.56|68.71|66.31|69.11|66.71|68.51|66.11|0
1675885200000|2023-02-08 19:40:00|68.66|66.26|69.7|67.3|70.51|68.11|68.41|66.01|0
1675885500000|2023-02-08 19:45:00|69.65|67.25|70.25|67.85|70.41|68.01|69.65|67.25|0
1675885800000|2023-02-08 19:50:00|70.15|67.75|69.5|67.1|70.15|67.75|69.4|67|0
1675886100000|2023-02-08 19:55:00|69.6|67.2|68.8|66.4|69.8|67.4|68.55|66.15|0
1675886400000|2023-02-08 20:00:00|68.75|66.35|70.2|67.8|70.2|67.8|68.6|66.2|0
1675886700000|2023-02-08 20:05:00|70.15|67.75|70.3|67.9|71.06|68.66|69.99|67.59|0
1675887000000|2023-02-08 20:10:00|70.35|67.95|71.16|68.76|71.52|69.12|70.3|67.9|0
1675887300000|2023-02-08 20:15:00|71.26|68.86|71.56|69.16|71.56|69.16|70.44|68.04|0
1675887600000|2023-02-08 20:20:00|71.51|69.11|70.09|67.69|71.51|69.11|69.94|67.54|0
1675887900000|2023-02-08 20:25:00|70.04|67.64|70.39|67.99|70.69|68.29|69.94|67.54|0
1675888200000|2023-02-08 20:30:00|70.34|67.94|70.74|68.34|70.79|68.39|69.43|67.03|0
1675888500000|2023-02-08 20:35:00|70.54|68.14|69.33|66.93|70.56|68.16|69.33|66.93|0
1675888800000|2023-02-08 20:40:00|69.28|66.88|69.43|67.03|69.78|67.38|69.08|66.68|0
1675889100000|2023-02-08 20:45:00|69.38|66.98|70.53|68.13|70.68|68.28|69.38|66.98|0
1675889400000|2023-02-08 20:50:00|69.92|67.52|69.47|67.07|70.33|67.93|69.07|66.67|0
1675889700000|2023-02-08 20:55:00|69.57|67.17|69.32|66.92|69.87|67.47|68.87|66.47|0
1675890000000|2023-02-08 21:00:00|69.47|67.07|69.57|67.17|69.67|67.27|69.12|66.72|0
1675890300000|2023-02-08 21:05:00|69.47|67.07|69.66|67.26|69.77|67.37|69.11|66.71|0
1675890600000|2023-02-08 21:10:00|69.71|67.31|69.96|67.56|69.96|67.56|69.71|67.31|0
1675890900000|2023-02-08 21:15:00|70.11|67.31|69.86|67.06|70.11|67.31|69.79|66.99|0
1675891200000|2023-02-08 21:20:00|69.81|67.01|69.41|66.61|69.81|67.01|69.41|66.61|0
1675891500000|2023-02-08 21:25:00|69.46|66.66|69.4|66.6|69.46|66.66|69.25|66.45|0
1675891800000|2023-02-08 21:30:00|69.35|66.55|69.25|66.45|69.35|66.55|69.2|66.4|0
1675892100000|2023-02-08 21:35:00|69.15|66.35|69.15|66.35|69.15|66.35|69.1|66.3|0
1675892400000|2023-02-08 21:40:00|69.1|66.3|68.95|66.15|69.1|66.3|68.85|66.05|0
1675892700000|2023-02-08 21:45:00|68.9|66.1|68.9|66.1|68.95|66.15|68.8|66|0
1675893000000|2023-02-08 21:50:00|68.89|66.09|68.89|66.09|69.04|66.24|68.89|66.09|0
1675893300000|2023-02-08 21:55:00|68.94|66.14|68.92|66.12|68.94|66.14|68.84|66.04|0
1675893600000|2023-02-08 22:00:00|68.94|66.14|68.96|66.16|68.96|66.16|68.88|66.08|0
1675893900000|2023-02-08 22:05:00|68.95|66.15|68.97|66.17|68.98|66.18|68.95|66.15|0
1675894200000|2023-02-08 22:10:00|68.99|66.19|69.06|66.26|69.07|66.27|68.99|66.19|0
1675894500000|2023-02-08 22:15:00|69.05|66.25|69.04|66.24|69.06|66.26|69.01|66.21|0
1675894800000|2023-02-08 22:20:00|69.05|66.25|68.91|66.11|69.05|66.25|68.9|66.1|0
1675895100000|2023-02-08 22:25:00|68.98|66.18|68.92|66.12|68.98|66.18|68.92|66.12|0
1675895400000|2023-02-08 22:30:00|68.91|66.11|68.96|66.16|68.96|66.16|68.91|66.11|0
1675895700000|2023-02-08 22:35:00|68.93|66.13|68.96|66.16|68.97|66.17|68.93|66.13|0
1675896000000|2023-02-08 22:40:00|68.97|66.17|69.03|66.23|69.03|66.23|68.97|66.17|0
1675896300000|2023-02-08 22:45:00|69.04|66.24|69.08|66.28|69.08|66.28|69.03|66.23|0
1675896600000|2023-02-08 22:50:00|69.12|66.32|69.12|66.32|69.12|66.32|69.1|66.3|0
1675896900000|2023-02-08 22:55:00|69.13|66.33|69.13|66.33|69.13|66.33|69.09|66.29|0
1675897200000|2023-02-08 23:00:00|69.09|66.29|69.16|66.36|69.29|66.49|69.04|66.24|0
1675897500000|2023-02-08 23:05:00|69.11|66.31|69.41|66.61|69.51|66.71|69.11|66.31|0
1675897800000|2023-02-08 23:10:00|69.46|66.66|69.46|66.66|69.61|66.81|69.31|66.51|0
1675898100000|2023-02-08 23:15:00|69.51|66.71|69.61|66.81|69.81|67.01|69.46|66.66|0
1675898400000|2023-02-08 23:20:00|69.66|66.86|69|66.2|69.66|66.86|68.95|66.15|0
1675898700000|2023-02-08 23:25:00|68.95|66.15|69.1|66.3|69.25|66.45|68.95|66.15|0
1675899000000|2023-02-08 23:30:00|69.05|66.25|68.85|66.05|69.1|66.3|68.85|66.05|0
1675899300000|2023-02-08 23:35:00|68.9|66.1|68.65|65.85|68.95|66.15|68.65|65.85|0
1675899600000|2023-02-08 23:40:00|68.7|65.9|68.5|65.7|68.85|66.05|68.5|65.7|0
1675899900000|2023-02-08 23:45:00|68.52|65.72|68.6|65.8|68.7|65.9|68.4|65.6|0
1675900200000|2023-02-08 23:50:00|68.57|65.77|68.74|65.94|68.79|65.99|68.55|65.75|0
1675900500000|2023-02-08 23:55:00|68.69|65.89|68.69|65.89|68.74|65.94|68.57|65.77|0
1675900800000|2023-02-09 00:00:00|68.64|65.84|68.34|65.54|68.64|65.84|68.34|65.54|0
1675901100000|2023-02-09 00:05:00|68.29|65.49|68.29|65.49|68.44|65.64|68.29|65.49|0
1675901400000|2023-02-09 00:10:00|68.34|65.54|68.49|65.69|68.59|65.79|68.34|65.54|0
1675901700000|2023-02-09 00:15:00|68.44|65.64|68.14|65.34|68.44|65.64|68.04|65.24|0
1675902000000|2023-02-09 00:20:00|68.19|65.39|68.14|65.34|68.29|65.49|68.09|65.29|0
1675902300000|2023-02-09 00:25:00|68.09|65.29|68.28|65.48|68.28|65.48|68.04|65.24|0
1675902600000|2023-02-09 00:30:00|68.33|65.53|68.38|65.58|68.43|65.63|68.28|65.48|0
1675902900000|2023-02-09 00:35:00|68.35|65.55|68.06|65.26|68.38|65.58|68.03|65.23|0
1675903200000|2023-02-09 00:40:00|68.03|65.23|68.23|65.43|68.33|65.53|68.03|65.23|0
1675903500000|2023-02-09 00:45:00|68.18|65.38|68.2|65.4|68.27|65.47|68.03|65.23|0
1675903800000|2023-02-09 00:50:00|68.17|65.37|68.22|65.42|68.37|65.57|68.17|65.37|0
1675904100000|2023-02-09 00:55:00|68.17|65.37|68.12|65.32|68.22|65.42|68.07|65.27|0
1675904400000|2023-02-09 01:00:00|68.07|65.27|67.92|65.12|68.12|65.32|67.92|65.12|0
1675904700000|2023-02-09 01:05:00|67.97|65.17|68.26|65.46|68.31|65.51|67.87|65.07|0
1675905000000|2023-02-09 01:10:00|68.22|65.42|68.31|65.51|68.36|65.56|68.21|65.41|0
1675905300000|2023-02-09 01:15:00|68.29|65.49|68.11|65.31|68.31|65.51|68.06|65.26|0
1675905600000|2023-02-09 01:20:00|68.06|65.26|67.81|65.01|68.06|65.26|67.77|64.97|0
1675905900000|2023-02-09 01:25:00|67.79|64.99|68.01|65.21|68.11|65.31|67.79|64.99|0
1675906200000|2023-02-09 01:30:00|67.96|65.16|67.66|64.86|67.96|65.16|67.57|64.77|0
1675906500000|2023-02-09 01:35:00|67.61|64.81|67.86|65.06|67.86|65.06|67.56|64.76|0
1675906800000|2023-02-09 01:40:00|67.81|65.01|67.76|64.96|67.86|65.06|67.66|64.86|0
1675907100000|2023-02-09 01:45:00|67.73|64.93|67.61|64.81|67.76|64.96|67.56|64.76|0
1675907400000|2023-02-09 01:50:00|67.66|64.86|67.75|64.95|67.8|65|67.61|64.81|0
1675907700000|2023-02-09 01:55:00|67.78|64.98|67.8|65|67.9|65.1|67.75|64.95|0
1675908000000|2023-02-09 02:00:00|67.75|64.95|67.7|64.9|67.8|65|67.65|64.85|0
1675908300000|2023-02-09 02:05:00|67.75|64.95|67.65|64.85|67.85|65.05|67.65|64.85|0
1675908600000|2023-02-09 02:10:00|67.7|64.9|67.89|65.09|67.89|65.09|67.65|64.85|0
1675908900000|2023-02-09 02:15:00|67.84|65.04|67.5|64.7|67.84|65.04|67.45|64.65|0
1675909200000|2023-02-09 02:20:00|67.55|64.75|67.59|64.79|67.64|64.84|67.5|64.7|0
1675909500000|2023-02-09 02:25:00|67.54|64.74|67.54|64.74|67.59|64.79|67.49|64.69|0
1675909800000|2023-02-09 02:30:00|67.49|64.69|67.25|64.45|67.59|64.79|67.25|64.45|0
1675910100000|2023-02-09 02:35:00|67.27|64.47|67.54|64.74|67.54|64.74|67.27|64.47|0
1675910400000|2023-02-09 02:40:00|67.49|64.69|67.44|64.64|67.49|64.69|67.39|64.59|0
1675910700000|2023-02-09 02:45:00|67.39|64.59|67.44|64.64|67.51|64.71|67.39|64.59|0
1675911000000|2023-02-09 02:50:00|67.48|64.68|67.48|64.68|67.58|64.78|67.43|64.63|0
1675911300000|2023-02-09 02:55:00|67.43|64.63|67.46|64.66|67.58|64.78|67.43|64.63|0
1675911600000|2023-02-09 03:00:00|67.43|64.63|67.58|64.78|67.63|64.83|67.43|64.63|0
1675911900000|2023-02-09 03:05:00|67.53|64.73|67.62|64.82|67.62|64.82|67.53|64.73|0
1675912200000|2023-02-09 03:10:00|67.57|64.77|67.7|64.9|67.72|64.92|67.57|64.77|0
1675912500000|2023-02-09 03:15:00|67.67|64.87|67.74|64.94|67.82|65.02|67.67|64.87|0
1675912800000|2023-02-09 03:20:00|67.72|64.92|67.67|64.87|67.77|64.97|67.52|64.72|0
1675913100000|2023-02-09 03:25:00|67.64|64.84|67.86|65.06|67.86|65.06|67.57|64.77|0
1675913400000|2023-02-09 03:30:00|67.81|65.01|67.61|64.81|67.81|65.01|67.56|64.76|0
1675913700000|2023-02-09 03:35:00|67.56|64.76|67.56|64.76|67.66|64.86|67.51|64.71|0
1675914000000|2023-02-09 03:40:00|67.61|64.81|67.27|64.47|67.61|64.81|67.07|64.27|0
1675914300000|2023-02-09 03:45:00|67.31|64.51|67.51|64.71|67.56|64.76|67.29|64.49|0
1675914600000|2023-02-09 03:50:00|67.48|64.68|67.55|64.75|67.56|64.76|67.41|64.61|0
1675914900000|2023-02-09 03:55:00|67.51|64.71|67.45|64.65|67.55|64.75|67.41|64.61|0
1675915200000|2023-02-09 04:00:00|67.41|64.61|67.62|64.82|67.65|64.85|67.38|64.58|0
1675915500000|2023-02-09 04:05:00|67.65|64.85|67.45|64.65|67.7|64.9|67.45|64.65|0
1675915800000|2023-02-09 04:10:00|67.5|64.7|67.45|64.65|67.55|64.75|67.45|64.65|0
1675916100000|2023-02-09 04:15:00|67.47|64.67|67.54|64.74|67.59|64.79|67.45|64.65|0
1675916400000|2023-02-09 04:20:00|67.57|64.77|67.44|64.64|67.59|64.79|67.44|64.64|0
1675916700000|2023-02-09 04:25:00|67.49|64.69|67.39|64.59|67.59|64.79|67.39|64.59|0
1675917000000|2023-02-09 04:30:00|67.44|64.64|67.59|64.79|67.59|64.79|67.44|64.64|0
1675917300000|2023-02-09 04:35:00|67.56|64.76|67.49|64.69|67.63|64.83|67.49|64.69|0
1675917600000|2023-02-09 04:40:00|67.44|64.64|67.34|64.54|67.44|64.64|67.34|64.54|0
1675917900000|2023-02-09 04:45:00|67.39|64.59|67.53|64.73|67.58|64.78|67.34|64.54|0
1675918200000|2023-02-09 04:50:00|67.51|64.71|67.65|64.85|67.68|64.88|67.43|64.63|0
1675918500000|2023-02-09 04:55:00|67.63|64.83|67.53|64.73|67.68|64.88|67.53|64.73|0
1675918800000|2023-02-09 05:00:00|67.48|64.68|67.13|64.33|67.53|64.73|67.13|64.33|0
1675919100000|2023-02-09 05:05:00|67.09|64.29|66.94|64.14|67.23|64.43|66.89|64.09|0
1675919400000|2023-02-09 05:10:00|66.89|64.09|66.69|63.89|66.94|64.14|66.55|63.75|0
1675919700000|2023-02-09 05:15:00|66.72|63.92|66.79|63.99|66.79|63.99|66.64|63.84|0
1675920000000|2023-02-09 05:20:00|66.84|64.04|66.93|64.13|66.98|64.18|66.84|64.04|0
1675920300000|2023-02-09 05:25:00|66.88|64.08|66.83|64.03|66.93|64.13|66.74|63.94|0
1675920600000|2023-02-09 05:30:00|66.78|63.98|66.73|63.93|66.88|64.08|66.68|63.88|0
1675920900000|2023-02-09 05:35:00|66.71|63.91|66.83|64.03|66.83|64.03|66.63|63.83|0
1675921200000|2023-02-09 05:40:00|66.78|63.98|66.78|63.98|66.8|64|66.73|63.93|0
1675921500000|2023-02-09 05:45:00|68.17|65.37|66.34|63.54|68.17|65.37|66.05|63.25|0
1675921800000|2023-02-09 05:50:00|66.29|63.49|66.53|63.73|66.6|63.8|66.27|63.47|0
1675922100000|2023-02-09 05:55:00|66.58|63.78|66.72|63.92|66.77|63.97|66.58|63.78|0
1675922400000|2023-02-09 06:00:00|66.77|63.97|66.72|63.92|66.82|64.02|66.53|63.73|0
1675922700000|2023-02-09 06:05:00|66.62|63.82|66.99|64.19|67.11|64.31|66.62|63.82|0
1675923000000|2023-02-09 06:10:00|67.01|64.21|66.96|64.16|67.11|64.31|66.91|64.11|0
1675923300000|2023-02-09 06:15:00|66.93|64.13|66.64|63.84|66.98|64.18|66.62|63.82|0
1675923600000|2023-02-09 06:20:00|66.66|63.86|66.69|63.89|66.76|63.96|66.62|63.82|0
1675923900000|2023-02-09 06:25:00|66.66|63.86|66.4|63.6|66.71|63.91|66.37|63.57|0
1675924200000|2023-02-09 06:30:00|66.42|63.62|66.56|63.76|66.66|63.86|66.37|63.57|0
1675924500000|2023-02-09 06:35:00|66.51|63.71|66.58|63.78|66.61|63.81|66.51|63.71|0
1675924800000|2023-02-09 06:40:00|66.56|63.76|66.46|63.66|66.66|63.86|66.46|63.66|0
1675925100000|2023-02-09 06:45:00|66.49|63.69|66.07|63.27|66.51|63.71|66.07|63.27|0
1675925400000|2023-02-09 06:50:00|66.1|63.3|66.43|63.63|66.46|63.66|66.07|63.27|0
1675925700000|2023-02-09 06:55:00|66.46|63.66|66.24|63.44|66.46|63.66|66.12|63.32|0
1675926000000|2023-02-09 07:00:00|66.21|63.41|65.92|63.12|66.21|63.41|65.76|62.96|0
1675926300000|2023-02-09 07:05:00|65.77|63.37|66.06|63.66|66.2|63.8|65.72|63.32|0
1675926600000|2023-02-09 07:10:00|66.01|63.61|66.05|63.65|66.15|63.75|65.86|63.46|0
1675926900000|2023-02-09 07:15:00|66.01|63.61|65.91|63.51|66.15|63.75|65.67|63.27|0
1675927200000|2023-02-09 07:20:00|65.86|63.46|65.86|63.46|66.05|63.65|65.79|63.39|0
1675927500000|2023-02-09 07:25:00|65.81|63.41|66.05|63.65|66.1|63.7|65.76|63.36|0
1675927800000|2023-02-09 07:30:00|66.1|63.7|66.19|63.79|66.36|63.96|65.9|63.5|0
1675928100000|2023-02-09 07:35:00|66.24|63.84|65.9|63.5|66.24|63.84|65.78|63.38|0
1675928400000|2023-02-09 07:40:00|65.92|63.52|66.14|63.74|66.14|63.74|65.8|63.4|0
1675928700000|2023-02-09 07:45:00|66.09|63.69|66.18|63.78|66.23|63.83|65.9|63.5|0
1675929000000|2023-02-09 07:50:00|66.23|63.83|66.13|63.73|66.28|63.88|65.99|63.59|0
1675929300000|2023-02-09 07:55:00|66.04|63.64|65.8|63.4|66.04|63.64|65.75|63.35|0
1675929600000|2023-02-09 08:00:00|65.75|63.35|64.46|62.06|65.75|63.35|64.22|61.82|0
1675929900000|2023-02-09 08:05:00|64.41|62.01|64.13|61.73|64.46|62.06|63.94|61.54|0
1675930200000|2023-02-09 08:10:00|64.18|61.78|64.27|61.87|64.36|61.96|64.03|61.63|0
1675930500000|2023-02-09 08:15:00|64.22|61.82|63.7|61.3|64.31|61.91|63.56|61.16|0
1675930800000|2023-02-09 08:20:00|63.66|61.26|64.22|61.82|65.89|63.49|62.68|60.28|0
1675931100000|2023-02-09 08:25:00|64.25|61.85|64.64|62.24|64.74|62.34|64.25|61.85|0
1675931400000|2023-02-09 08:30:00|64.69|62.29|64.34|61.94|64.69|62.29|64.34|61.94|0
1675931700000|2023-02-09 08:35:00|64.31|61.91|64.26|61.86|64.55|62.15|64.08|61.68|0
1675932000000|2023-02-09 08:40:00|64.22|61.82|64.68|62.28|64.68|62.28|64.22|61.82|0
1675932300000|2023-02-09 08:45:00|64.66|62.26|64.92|62.52|65.01|62.61|64.54|62.14|0
1675932600000|2023-02-09 08:50:00|64.94|62.54|64.77|62.37|65.1|62.7|64.68|62.28|0
1675932900000|2023-02-09 08:55:00|64.73|62.33|64.86|62.46|64.96|62.56|64.68|62.28|0
1675933200000|2023-02-09 09:00:00|64.82|62.42|64.86|62.46|65.05|62.65|64.75|62.35|0
1675933500000|2023-02-09 09:05:00|64.91|62.51|64.91|62.51|64.91|62.51|64.53|62.13|0
1675933800000|2023-02-09 09:10:00|64.86|62.46|64.72|62.32|64.91|62.51|64.48|62.08|0
1675934100000|2023-02-09 09:15:00|64.67|62.27|64.72|62.32|64.95|62.55|64.67|62.27|0
1675934400000|2023-02-09 09:20:00|64.76|62.36|64.9|62.5|65|62.6|64.67|62.27|0
1675934700000|2023-02-09 09:25:00|64.85|62.45|64.9|62.5|64.95|62.55|64.71|62.31|0
1675935000000|2023-02-09 09:30:00|64.85|62.45|64.85|62.45|64.99|62.59|64.71|62.31|0
1675935300000|2023-02-09 09:35:00|64.83|62.43|64.43|62.03|64.85|62.45|64.33|61.93|0
1675935600000|2023-02-09 09:40:00|64.47|62.07|64.1|61.7|64.61|62.21|64.1|61.7|0
1675935900000|2023-02-09 09:45:00|64|61.6|63.91|61.51|64.19|61.79|63.91|61.51|0
1675936200000|2023-02-09 09:50:00|63.89|61.49|63.63|61.23|63.91|61.51|63.44|61.04|0
1675936500000|2023-02-09 09:55:00|63.61|61.21|63.12|60.72|63.67|61.27|63.1|60.7|0
1675936800000|2023-02-09 10:00:00|63.03|60.63|63.72|61.32|63.86|61.46|63.03|60.63|0
1675937100000|2023-02-09 10:05:00|63.67|61.27|63.71|61.31|63.9|61.5|63.62|61.22|0
1675937400000|2023-02-09 10:10:00|63.76|61.36|63.67|61.27|63.81|61.41|63.51|61.11|0
1675937700000|2023-02-09 10:15:00|63.62|61.22|63.85|61.45|63.9|61.5|63.62|61.22|0
1675938000000|2023-02-09 10:20:00|63.9|61.5|63.73|61.33|63.9|61.5|63.62|61.22|0
1675938300000|2023-02-09 10:25:00|63.75|61.35|63.89|61.49|63.94|61.54|63.66|61.26|0
1675938600000|2023-02-09 10:30:00|63.85|61.45|63.89|61.49|63.94|61.54|63.75|61.35|0
1675938900000|2023-02-09 10:35:00|63.94|61.54|63.47|61.07|63.98|61.58|63.42|61.02|0
1675939200000|2023-02-09 10:40:00|63.42|61.02|63.51|61.11|63.52|61.12|63.38|60.98|0
1675939500000|2023-02-09 10:45:00|63.47|61.07|63.24|60.84|63.51|61.11|63.24|60.84|0
1675939800000|2023-02-09 10:50:00|63.28|60.88|63|60.6|63.33|60.93|62.73|60.33|0
1675940100000|2023-02-09 10:55:00|63.05|60.65|62.68|60.28|63.1|60.7|62.59|60.19|0
1675940400000|2023-02-09 11:00:00|62.64|60.24|63.09|60.69|63.09|60.69|62.59|60.19|0
1675940700000|2023-02-09 11:05:00|63.05|60.65|62.17|59.77|63.66|61.26|62.08|59.68|0
1675941000000|2023-02-09 11:10:00|62.22|59.82|62.4|60|62.4|60|62.08|59.68|0
1675941300000|2023-02-09 11:15:00|62.45|60.05|62.81|60.41|62.84|60.44|62.4|60|0
1675941600000|2023-02-09 11:20:00|62.86|60.46|63.13|60.73|63.18|60.78|62.86|60.46|0
1675941900000|2023-02-09 11:25:00|63.09|60.69|63.08|60.68|63.13|60.73|62.76|60.36|0
1675942200000|2023-02-09 11:30:00|63.13|60.73|63.36|60.96|63.38|60.98|62.99|60.59|0
1675942500000|2023-02-09 11:35:00|63.41|61.01|63.22|60.82|63.59|61.19|63.08|60.68|0
1675942800000|2023-02-09 11:40:00|63.17|60.77|63.03|60.63|63.17|60.77|62.87|60.47|0
1675943100000|2023-02-09 11:45:00|63.08|60.68|62.89|60.49|63.17|60.77|62.85|60.45|0
1675943400000|2023-02-09 11:50:00|62.92|60.52|62.89|60.49|62.94|60.54|62.8|60.4|0
1675943700000|2023-02-09 11:55:00|62.94|60.54|63.07|60.67|63.07|60.67|62.89|60.49|0
1675944000000|2023-02-09 12:00:00|63.12|60.72|63.07|60.67|63.4|61|63.02|60.62|0
1675944300000|2023-02-09 12:05:00|63.02|60.62|63.35|60.95|63.35|60.95|62.93|60.53|0
1675944600000|2023-02-09 12:10:00|63.39|60.99|63.53|61.13|63.6|61.2|63.3|60.9|0
1675944900000|2023-02-09 12:15:00|63.48|61.08|63.25|60.85|63.48|61.08|63.16|60.76|0
1675945200000|2023-02-09 12:20:00|63.2|60.8|63.25|60.85|63.36|60.96|63.2|60.8|0
1675945500000|2023-02-09 12:25:00|63.29|60.89|63.45|61.05|63.45|61.05|63.06|60.66|0
1675945800000|2023-02-09 12:30:00|63.43|61.03|63.1|60.7|63.43|61.03|63.01|60.61|0
1675946100000|2023-02-09 12:35:00|63.06|60.66|63.8|61.4|63.8|61.4|63.01|60.61|0
1675946400000|2023-02-09 12:40:00|63.75|61.35|63.61|61.21|63.75|61.35|63.38|60.98|0
1675946700000|2023-02-09 12:45:00|63.56|61.16|63.7|61.3|63.7|61.3|63.52|61.12|0
1675947000000|2023-02-09 12:50:00|63.68|61.28|63.61|61.21|63.75|61.35|63.14|60.74|0
1675947300000|2023-02-09 12:55:00|63.56|61.16|64.07|61.67|64.12|61.72|63.56|61.16|0
1675947600000|2023-02-09 13:00:00|63.93|61.53|63.74|61.34|64.02|61.62|63.65|61.25|0
1675947900000|2023-02-09 13:05:00|63.84|61.44|63.69|61.29|63.91|61.51|63.51|61.11|0
1675948200000|2023-02-09 13:10:00|63.67|61.27|63.55|61.15|63.74|61.34|63.39|60.99|0
1675948500000|2023-02-09 13:15:00|63.5|61.1|63.64|61.24|63.64|61.24|63.41|61.01|0
1675948800000|2023-02-09 13:20:00|63.74|61.34|63.69|61.29|63.95|61.55|63.36|60.96|0
1675949100000|2023-02-09 13:25:00|63.64|61.24|63.52|61.12|63.83|61.43|63.5|61.1|0
1675949400000|2023-02-09 13:30:00|63.57|61.17|62.71|60.31|63.57|61.17|62.48|60.08|0
1675949700000|2023-02-09 13:35:00|62.76|60.36|63.54|61.14|63.59|61.19|62.62|60.22|0
1675950000000|2023-02-09 13:40:00|63.49|61.09|62.89|60.49|63.49|61.09|62.84|60.44|0
1675950300000|2023-02-09 13:45:00|62.8|60.4|62.63|60.23|63.03|60.63|62.5|60.1|0
1675950600000|2023-02-09 13:50:00|62.66|60.26|62.61|60.21|62.8|60.4|62.43|60.03|0
1675950900000|2023-02-09 13:55:00|62.56|60.16|62.38|59.98|62.61|60.21|62.2|59.8|0
1675951200000|2023-02-09 14:00:00|62.33|59.93|62.38|59.98|62.51|60.11|62.24|59.84|0
1675951500000|2023-02-09 14:05:00|62.42|60.02|62.69|60.29|62.69|60.29|62.42|60.02|0
1675951800000|2023-02-09 14:10:00|62.74|60.34|63.06|60.66|63.06|60.66|62.74|60.34|0
1675952100000|2023-02-09 14:15:00|63.02|60.62|62.97|60.57|63.02|60.62|62.65|60.25|0
1675952400000|2023-02-09 14:20:00|62.92|60.52|62.97|60.57|63.11|60.71|62.78|60.38|0
1675952700000|2023-02-09 14:25:00|62.87|60.47|62.36|59.96|62.87|60.47|62.23|59.83|0
1675953000000|2023-02-09 14:30:00|62.18|59.78|63.1|60.7|63.47|61.07|62.09|59.69|0
1675953300000|2023-02-09 14:35:00|62.87|60.47|63.47|61.07|63.94|61.54|62.59|60.19|0
1675953600000|2023-02-09 14:40:00|63.33|60.93|64.31|61.91|64.59|62.19|63.05|60.65|0
1675953900000|2023-02-09 14:45:00|64.4|62|63.14|60.74|64.64|62.24|63.14|60.74|0
1675954200000|2023-02-09 14:50:00|62.95|60.55|64.12|61.72|64.4|62|62.4|60|0
1675954500000|2023-02-09 14:55:00|64.07|61.67|64.35|61.95|65.06|62.66|63.55|61.15|0
1675954800000|2023-02-09 15:00:00|64.07|61.67|64.35|61.95|64.92|62.52|63.79|61.39|0
1675955100000|2023-02-09 15:05:00|64.4|62|64.14|61.74|64.54|62.14|63.41|61.01|0
1675955400000|2023-02-09 15:10:00|64.16|61.76|64.16|61.76|64.49|62.09|63.69|61.29|0
1675955700000|2023-02-09 15:15:00|63.97|61.57|63.69|61.29|64.3|61.9|63.18|60.78|0
1675956000000|2023-02-09 15:20:00|63.64|61.24|64.48|62.08|64.86|62.46|63.13|60.73|0
1675956300000|2023-02-09 15:25:00|64.62|62.22|66.32|63.92|66.63|64.23|64.62|62.22|0
1675956600000|2023-02-09 15:30:00|66.44|64.04|63.98|61.58|66.78|64.38|63.93|61.53|0
1675956900000|2023-02-09 15:35:00|64.02|61.62|63.93|61.53|64.16|61.76|63.5|61.1|0
1675957200000|2023-02-09 15:40:00|63.88|61.48|64.4|62|64.59|62.19|63.69|61.29|0
1675957500000|2023-02-09 15:45:00|64.45|62.05|63.4|61|64.45|62.05|63.36|60.96|0
1675957800000|2023-02-09 15:50:00|63.17|60.77|64.01|61.61|64.06|61.66|62.93|60.53|0
1675958100000|2023-02-09 15:55:00|64.11|61.71|63.3|60.9|64.35|61.95|63.3|60.9|0
1675958400000|2023-02-09 16:00:00|63.4|61|65.3|62.9|65.93|63.53|63.3|60.9|0
1675958700000|2023-02-09 16:05:00|65.4|63|64.91|62.51|66.12|63.72|64.8|62.4|0
1675959000000|2023-02-09 16:10:00|64.87|62.47|64.91|62.51|65.3|62.9|64.58|62.18|0
1675959300000|2023-02-09 16:15:00|64.82|62.42|65.39|62.99|65.68|63.28|64.82|62.42|0
1675959600000|2023-02-09 16:20:00|65.44|63.04|66.73|64.33|66.95|64.55|65.34|62.94|0
1675959900000|2023-02-09 16:25:00|66.7|64.3|66.16|63.76|66.9|64.5|65.97|63.57|0
1675960200000|2023-02-09 16:30:00|66.26|63.86|66.87|64.47|67.16|64.76|64.98|62.58|0
1675960500000|2023-02-09 16:35:00|66.77|64.37|66.38|63.98|67.26|64.86|66.38|63.98|0
1675960800000|2023-02-09 16:40:00|66.4|64|66.33|63.93|66.96|64.56|66.23|63.83|0
1675961100000|2023-02-09 16:45:00|66.47|64.07|67.16|64.76|67.5|65.1|66.28|63.88|0
1675961400000|2023-02-09 16:50:00|67.11|64.71|67.35|64.95|67.55|65.15|66.91|64.51|0
1675961700000|2023-02-09 16:55:00|67.4|65|66.79|64.39|67.7|65.3|66.76|64.36|0
1675962000000|2023-02-09 17:00:00|66.81|64.41|66.66|64.26|66.96|64.56|66.08|63.68|0
1675962300000|2023-02-09 17:05:00|66.71|64.31|66.02|63.62|66.71|64.31|66.02|63.62|0
1675962600000|2023-02-09 17:10:00|65.93|63.53|65.88|63.48|65.98|63.58|65.59|63.19|0
1675962900000|2023-02-09 17:15:00|65.83|63.43|65.68|63.28|66.65|64.25|65.68|63.28|0
1675963200000|2023-02-09 17:20:00|65.73|63.33|65.73|63.33|66.12|63.72|65.44|63.04|0
1675963500000|2023-02-09 17:25:00|65.82|63.42|66.89|64.49|66.89|64.49|65.53|63.13|0
1675963800000|2023-02-09 17:30:00|66.94|64.54|68.78|66.38|68.93|66.53|66.84|64.44|0
1675964100000|2023-02-09 17:35:00|68.93|66.53|69.79|67.39|69.89|67.49|68.55|66.15|0
1675964400000|2023-02-09 17:40:00|69.74|67.34|69.74|67.34|69.99|67.59|69.13|66.73|0
1675964700000|2023-02-09 17:45:00|69.94|67.54|70.54|68.14|70.81|68.41|69.19|66.79|0
1675965000000|2023-02-09 17:50:00|70.64|68.24|69.77|67.37|70.74|68.34|69.77|67.37|0
1675965300000|2023-02-09 17:55:00|69.72|67.32|69|66.6|69.82|67.42|68.95|66.55|0
1675965600000|2023-02-09 18:00:00|69.05|66.65|69.71|67.31|70.48|68.08|69.05|66.65|0
1675965900000|2023-02-09 18:05:00|69.69|67.29|69.71|67.31|69.92|67.52|69.1|66.7|0
1675966200000|2023-02-09 18:10:00|69.66|67.26|69.91|67.51|70.12|67.72|69.2|66.8|0
1675966500000|2023-02-09 18:15:00|69.86|67.46|69.5|67.1|70.27|67.87|69.35|66.95|0
1675966800000|2023-02-09 18:20:00|69.55|67.15|69.81|67.41|70.01|67.61|69.1|66.7|0
1675967100000|2023-02-09 18:25:00|69.86|67.46|69.75|67.35|69.86|67.46|68.89|66.49|0
1675967400000|2023-02-09 18:30:00|69.7|67.3|68.69|66.29|70.31|67.91|68.29|65.89|0
1675967700000|2023-02-09 18:35:00|68.64|66.24|69.95|67.55|70.05|67.65|68.64|66.24|0
1675968000000|2023-02-09 18:40:00|69.85|67.45|70.56|68.16|70.93|68.53|69.85|67.45|0
1675968300000|2023-02-09 18:45:00|70.62|68.22|70.15|67.75|71.29|68.89|70.05|67.65|0
1675968600000|2023-02-09 18:50:00|70.1|67.7|70.2|67.8|70.72|68.32|70|67.6|0
1675968900000|2023-02-09 18:55:00|70.25|67.85|70.61|68.21|71.28|68.88|70.15|67.75|0
1675969200000|2023-02-09 19:00:00|70.66|68.26|71.12|68.72|71.33|68.93|70.15|67.75|0
1675969500000|2023-02-09 19:05:00|71.23|68.83|70.5|68.1|71.33|68.93|70.4|68|0
1675969800000|2023-02-09 19:10:00|70.58|68.18|71.33|68.93|71.85|69.45|70.5|68.1|0
1675970100000|2023-02-09 19:15:00|71.28|68.88|72.21|69.81|72.48|70.08|71.22|68.82|0
1675970400000|2023-02-09 19:20:00|72.16|69.76|72.68|70.28|72.9|70.5|71.69|69.29|0
1675970700000|2023-02-09 19:25:00|72.74|70.34|73.14|70.74|73.14|70.74|72.21|69.81|0
1675971000000|2023-02-09 19:30:00|73.19|70.79|73.03|70.63|73.46|71.06|72.14|69.74|0
1675971300000|2023-02-09 19:35:00|73.14|70.74|73.19|70.79|73.35|70.95|72.71|70.31|0
1675971600000|2023-02-09 19:40:00|73.14|70.74|72.19|69.79|73.24|70.84|71.93|69.53|0
1675971900000|2023-02-09 19:45:00|72.13|69.73|72.18|69.78|73.08|70.68|71.98|69.58|0
1675972200000|2023-02-09 19:50:00|72.24|69.84|72.76|70.36|73.13|70.73|72.08|69.68|0
1675972500000|2023-02-09 19:55:00|72.87|70.47|72.76|70.36|73.18|70.78|72.76|70.36|0
1675972800000|2023-02-09 20:00:00|72.81|70.41|74.4|72|74.5|72.1|72.43|70.03|0
1675973100000|2023-02-09 20:05:00|74.5|72.1|73.43|71.03|74.83|72.43|73.38|70.98|0
1675973400000|2023-02-09 20:10:00|73.38|70.98|74.45|72.05|74.5|72.1|73.38|70.98|0
1675973700000|2023-02-09 20:15:00|74.39|71.99|74.82|72.42|75.2|72.8|74.39|71.99|0
1675974000000|2023-02-09 20:20:00|74.77|72.37|75.63|73.23|75.63|73.23|74.33|71.93|0
1675974300000|2023-02-09 20:25:00|75.52|73.12|76.07|73.67|76.51|74.11|75.47|73.07|0
1675974600000|2023-02-09 20:30:00|76.23|73.83|79.21|76.81|79.26|76.86|75.85|73.45|0
1675974900000|2023-02-09 20:35:00|79.09|76.69|77.53|75.13|79.66|77.26|77.53|75.13|0
1675975200000|2023-02-09 20:40:00|77.56|75.16|76.76|74.36|78.08|75.68|76.76|74.36|0
1675975500000|2023-02-09 20:45:00|76.81|74.41|75.9|73.5|76.81|74.41|74.87|72.47|0
1675975800000|2023-02-09 20:50:00|74.52|72.12|74.06|71.66|75.19|72.79|73.42|71.02|0
1675976100000|2023-02-09 20:55:00|74.11|71.71|75.67|73.27|76.17|73.77|74.11|71.71|0
1675976400000|2023-02-09 21:00:00|75.4|73|74.7|72.3|75.89|73.49|74.7|72.3|0
1675976700000|2023-02-09 21:05:00|74.59|72.19|75.56|73.16|75.62|73.22|74.48|72.08|0
1675977000000|2023-02-09 21:10:00|75.62|73.22|75.67|73.27|75.94|73.54|75.45|73.05|0
1675977300000|2023-02-09 21:15:00|75.98|73.18|75.65|72.85|76.2|73.4|75.59|72.79|0
1675977600000|2023-02-09 21:20:00|75.59|72.79|75.32|72.52|75.59|72.79|75.1|72.3|0
1675977900000|2023-02-09 21:25:00|75.27|72.47|74.99|72.19|75.32|72.52|74.99|72.19|0
1675978200000|2023-02-09 21:30:00|75.05|72.25|75.1|72.3|75.21|72.41|74.78|71.98|0
1675978500000|2023-02-09 21:35:00|75.05|72.25|74.88|72.08|75.05|72.25|74.78|71.98|0
1675978800000|2023-02-09 21:40:00|74.86|72.06|75.15|72.35|75.2|72.4|74.77|71.97|0
1675979100000|2023-02-09 21:45:00|75.1|72.3|74.98|72.18|75.12|72.32|74.93|72.13|0
1675979400000|2023-02-09 21:50:00|75.04|72.24|74.87|72.07|75.15|72.35|74.87|72.07|0
1675979700000|2023-02-09 21:55:00|74.93|72.13|74.63|71.83|74.93|72.13|74.58|71.78|0
1675980000000|2023-02-09 22:00:00|74.67|71.87|74.74|71.94|74.79|71.99|74.67|71.87|0
1675980300000|2023-02-09 22:05:00|74.75|71.95|74.81|72.01|74.81|72.01|74.75|71.95|0
1675980600000|2023-02-09 22:10:00|74.82|72.02|74.76|71.96|74.82|72.02|74.68|71.88|0
1675980900000|2023-02-09 22:15:00|74.75|71.95|74.77|71.97|74.77|71.97|74.74|71.94|0
1675981200000|2023-02-09 22:20:00|74.76|71.96|74.67|71.87|74.76|71.96|74.63|71.83|0
1675981500000|2023-02-09 22:25:00|74.66|71.86|74.68|71.88|74.71|71.91|74.63|71.83|0
1675981800000|2023-02-09 22:30:00|74.65|71.85|74.68|71.88|74.7|71.9|74.52|71.72|0
1675982100000|2023-02-09 22:35:00|74.63|71.83|74.65|71.85|74.67|71.87|74.49|71.69|0
1675982400000|2023-02-09 22:40:00|74.66|71.86|74.69|71.89|74.69|71.89|74.66|71.86|0
1675982700000|2023-02-09 22:45:00|74.68|71.88|74.71|71.91|74.72|71.92|74.68|71.88|0
1675983000000|2023-02-09 22:50:00|74.72|71.92|74.65|71.85|74.72|71.92|74.59|71.79|0
1675983300000|2023-02-09 22:55:00|74.66|71.86|74.65|71.85|74.7|71.9|74.64|71.84|0
1675983600000|2023-02-09 23:00:00|74.66|71.86|75.17|72.37|75.33|72.53|74.66|71.86|0
1675983900000|2023-02-09 23:05:00|75.14|72.34|74.63|71.83|75.22|72.42|74.63|71.83|0
1675984200000|2023-02-09 23:10:00|74.82|72.02|74.84|72.04|74.95|72.15|74.68|71.88|0
1675984500000|2023-02-09 23:15:00|74.89|72.09|75.11|72.31|75.11|72.31|74.68|71.88|0
1675984800000|2023-02-09 23:20:00|75.21|72.41|74.73|71.93|75.21|72.41|74.67|71.87|0
1675985100000|2023-02-09 23:25:00|74.7|71.9|74.89|72.09|75|72.2|74.67|71.87|0
1675985400000|2023-02-09 23:30:00|74.91|72.11|75.48|72.68|75.53|72.73|74.91|72.11|0
1675985700000|2023-02-09 23:35:00|75.53|72.73|75.15|72.35|75.7|72.9|75.15|72.35|0
1675986000000|2023-02-09 23:40:00|75.21|72.41|75.2|72.4|75.26|72.46|75.1|72.3|0
1675986300000|2023-02-09 23:45:00|75.15|72.35|75.15|72.35|75.58|72.78|75.09|72.29|0
1675986600000|2023-02-09 23:50:00|75.2|72.4|75.47|72.67|75.58|72.78|75.15|72.35|0
1675986900000|2023-02-09 23:55:00|75.52|72.72|75.3|72.5|75.63|72.83|75.2|72.4|0
1675987200000|2023-02-10 00:00:00|75.36|72.56|75.79|72.99|76.01|73.21|75.25|72.45|0
1675987500000|2023-02-10 00:05:00|75.74|72.94|75.63|72.83|75.95|73.15|75.46|72.66|0
1675987800000|2023-02-10 00:10:00|75.68|72.88|75.57|72.77|75.73|72.93|75.46|72.66|0
1675988100000|2023-02-10 00:15:00|75.54|72.74|76.22|73.42|76.28|73.48|75.52|72.72|0
1675988400000|2023-02-10 00:20:00|76.17|73.37|76.41|73.61|76.74|73.94|76.11|73.31|0
1675988700000|2023-02-10 00:25:00|76.44|73.64|77.13|74.33|77.13|74.33|76.36|73.56|0
1675989000000|2023-02-10 00:30:00|77.02|74.22|76.74|73.94|77.02|74.22|76.63|73.83|0
1675989300000|2023-02-10 00:35:00|76.68|73.88|76.46|73.66|76.79|73.99|76.41|73.61|0
1675989600000|2023-02-10 00:40:00|76.52|73.72|76.38|73.58|76.57|73.77|76.35|73.55|0
1675989900000|2023-02-10 00:45:00|76.35|73.55|76.35|73.55|76.65|73.85|76.27|73.47|0
1675990200000|2023-02-10 00:50:00|76.29|73.49|76.45|73.65|76.51|73.71|76.29|73.49|0
1675990500000|2023-02-10 00:55:00|76.51|73.71|76.45|73.65|76.62|73.82|76.4|73.6|0
1675990800000|2023-02-10 01:00:00|76.4|73.6|76.45|73.65|76.62|73.82|76.34|73.54|0
1675991100000|2023-02-10 01:05:00|76.4|73.6|76.39|73.59|76.53|73.73|76.26|73.46|0
1675991400000|2023-02-10 01:10:00|76.37|73.57|76.34|73.54|76.5|73.7|76.23|73.43|0
1675991700000|2023-02-10 01:15:00|76.28|73.48|76.12|73.32|76.34|73.54|76.06|73.26|0
1675992000000|2023-02-10 01:20:00|76.06|73.26|75.84|73.04|76.17|73.37|75.79|72.99|0
1675992300000|2023-02-10 01:25:00|75.87|73.07|75.84|73.04|75.89|73.09|75.78|72.98|0
1675992600000|2023-02-10 01:30:00|75.87|73.07|76.22|73.42|76.36|73.56|75.84|73.04|0
1675992900000|2023-02-10 01:35:00|76.27|73.47|76.35|73.55|76.38|73.58|76.22|73.42|0
1675993200000|2023-02-10 01:40:00|76.33|73.53|76|73.2|76.43|73.63|75.94|73.14|0
1675993500000|2023-02-10 01:45:00|75.97|73.17|75.78|72.98|76.1|73.3|75.72|72.92|0
1675993800000|2023-02-10 01:50:00|75.8|73|75.94|73.14|75.94|73.14|75.67|72.87|0
1675994100000|2023-02-10 01:55:00|75.88|73.08|75.88|73.08|76.1|73.3|75.83|73.03|0
1675994400000|2023-02-10 02:00:00|75.83|73.03|76.04|73.24|76.1|73.3|75.77|72.97|0
1675994700000|2023-02-10 02:05:00|75.99|73.19|76.59|73.79|76.7|73.9|75.99|73.19|0
1675995000000|2023-02-10 02:10:00|76.53|73.73|76.34|73.54|76.59|73.79|76.2|73.4|0
1675995300000|2023-02-10 02:15:00|76.31|73.51|76.2|73.4|76.36|73.56|76.09|73.29|0
1675995600000|2023-02-10 02:20:00|76.14|73.34|76.2|73.4|76.31|73.51|76.12|73.32|0
1675995900000|2023-02-10 02:25:00|76.25|73.45|76.25|73.45|76.33|73.53|76.14|73.34|0
1675996200000|2023-02-10 02:30:00|76.3|73.5|76.19|73.39|76.3|73.5|76.11|73.31|0
1675996500000|2023-02-10 02:35:00|76.14|73.34|76.19|73.39|76.3|73.5|76.08|73.28|0
1675996800000|2023-02-10 02:40:00|76.13|73.33|76.24|73.44|76.24|73.44|76.13|73.33|0
1675997100000|2023-02-10 02:45:00|76.3|73.5|76.62|73.82|76.62|73.82|76.3|73.5|0
1675997400000|2023-02-10 02:50:00|76.57|73.77|76.78|73.98|76.78|73.98|76.57|73.77|0
1675997700000|2023-02-10 02:55:00|76.84|74.04|77.06|74.26|77.06|74.26|76.84|74.04|0
1675998000000|2023-02-10 03:00:00|77.22|74.42|77.61|74.81|77.72|74.92|77.17|74.37|0
1675998300000|2023-02-10 03:05:00|77.55|74.75|77.72|74.92|77.72|74.92|77.44|74.64|0
1675998600000|2023-02-10 03:10:00|77.66|74.86|77.71|74.91|77.88|75.08|77.6|74.8|0
1675998900000|2023-02-10 03:15:00|77.66|74.86|77.88|75.08|77.88|75.08|77.55|74.75|0
1675999200000|2023-02-10 03:20:00|77.82|75.02|77.99|75.19|78.16|75.36|77.77|74.97|0
1675999500000|2023-02-10 03:25:00|77.93|75.13|78.1|75.3|78.1|75.3|77.93|75.13|0
1675999800000|2023-02-10 03:30:00|78.04|75.24|77.93|75.13|78.1|75.3|77.82|75.02|0
1676000100000|2023-02-10 03:35:00|77.85|75.05|77.76|74.96|77.9|75.1|77.59|74.79|0
1676000400000|2023-02-10 03:40:00|77.79|74.99|77.65|74.85|77.92|75.12|77.59|74.79|0
1676000700000|2023-02-10 03:45:00|77.59|74.79|77.64|74.84|77.7|74.9|77.59|74.79|0
1676001000000|2023-02-10 03:50:00|77.59|74.79|77.42|74.62|77.62|74.82|77.42|74.62|0
1676001300000|2023-02-10 03:55:00|77.47|74.67|77.53|74.73|77.64|74.84|77.42|74.62|0
1676001600000|2023-02-10 04:00:00|77.58|74.78|78.03|75.23|78.36|75.56|77.58|74.78|0
1676001900000|2023-02-10 04:05:00|77.97|75.17|77.97|75.17|78.14|75.34|77.91|75.11|0
1676002200000|2023-02-10 04:10:00|78.02|75.22|77.58|74.78|78.02|75.22|77.58|74.78|0
1676002500000|2023-02-10 04:15:00|77.63|74.83|77.63|74.83|77.69|74.89|77.57|74.77|0
1676002800000|2023-02-10 04:20:00|77.66|74.86|77.35|74.55|77.68|74.88|77.35|74.55|0
1676003100000|2023-02-10 04:25:00|77.32|74.52|77.57|74.77|77.57|74.77|77.29|74.49|0
1676003400000|2023-02-10 04:30:00|77.62|74.82|77.51|74.71|77.62|74.82|77.46|74.66|0
1676003700000|2023-02-10 04:35:00|77.54|74.74|77.59|74.79|77.68|74.88|77.51|74.71|0
1676004000000|2023-02-10 04:40:00|77.62|74.82|77.51|74.71|77.62|74.82|77.45|74.65|0
1676004300000|2023-02-10 04:45:00|77.45|74.65|77.39|74.59|77.45|74.65|77.28|74.48|0
1676004600000|2023-02-10 04:50:00|77.45|74.65|77.67|74.87|77.67|74.87|77.39|74.59|0
1676004900000|2023-02-10 04:55:00|77.61|74.81|77.64|74.84|77.67|74.87|77.56|74.76|0
1676005200000|2023-02-10 05:00:00|77.61|74.81|77.44|74.64|77.67|74.87|77.44|74.64|0
1676005500000|2023-02-10 05:05:00|77.39|74.59|77.33|74.53|77.44|74.64|77.17|74.37|0
1676005800000|2023-02-10 05:10:00|77.27|74.47|77.49|74.69|77.49|74.69|77.27|74.47|0
1676006100000|2023-02-10 05:15:00|77.52|74.72|77.55|74.75|77.6|74.8|77.33|74.53|0
1676006400000|2023-02-10 05:20:00|77.58|74.78|77.49|74.69|77.74|74.94|77.43|74.63|0
1676006700000|2023-02-10 05:25:00|77.54|74.74|77.54|74.74|77.82|75.02|77.49|74.69|0
1676007000000|2023-02-10 05:30:00|77.57|74.77|77.32|74.52|77.6|74.8|77.32|74.52|0
1676007300000|2023-02-10 05:35:00|77.37|74.57|77.43|74.63|77.59|74.79|77.32|74.52|0
1676007600000|2023-02-10 05:40:00|77.46|74.66|77.42|74.62|77.48|74.68|77.42|74.62|0
1676007900000|2023-02-10 05:45:00|77.37|74.57|77.31|74.51|77.48|74.68|77.2|74.4|0
1676008200000|2023-02-10 05:50:00|77.37|74.57|77.2|74.4|77.48|74.68|77.14|74.34|0
1676008500000|2023-02-10 05:55:00|77.17|74.37|76.98|74.18|77.2|74.4|76.87|74.07|0
1676008800000|2023-02-10 06:00:00|76.95|74.15|77.03|74.23|77.2|74.4|76.86|74.06|0
1676009100000|2023-02-10 06:05:00|77.08|74.28|76.75|73.95|77.08|74.28|76.75|73.95|0
1676009400000|2023-02-10 06:10:00|76.7|73.9|76.86|74.06|76.91|74.11|76.64|73.84|0
1676009700000|2023-02-10 06:15:00|76.8|74|76.69|73.89|76.97|74.17|76.69|73.89|0
1676010000000|2023-02-10 06:20:00|76.64|73.84|76.74|73.94|76.85|74.05|76.58|73.78|0
1676010300000|2023-02-10 06:25:00|76.72|73.92|76.96|74.16|77.02|74.22|76.69|73.89|0
1676010600000|2023-02-10 06:30:00|76.91|74.11|76.85|74.05|77.13|74.33|76.85|74.05|0
1676010900000|2023-02-10 06:35:00|76.82|74.02|76.9|74.1|76.9|74.1|76.68|73.88|0
1676011200000|2023-02-10 06:40:00|76.88|74.08|76.87|74.07|76.96|74.16|76.79|73.99|0
1676011500000|2023-02-10 06:45:00|76.84|74.04|76.68|73.88|76.84|74.04|76.62|73.82|0
1676011800000|2023-02-10 06:50:00|76.73|73.93|76.57|73.77|76.79|73.99|76.54|73.74|0
1676012100000|2023-02-10 06:55:00|76.54|73.74|76.67|73.87|76.73|73.93|76.45|73.65|0
1676012400000|2023-02-10 07:00:00|76.62|73.82|76.67|73.87|77.06|74.26|76.4|73.6|0
1676012700000|2023-02-10 07:05:00|76.42|74.02|76.41|74.01|76.42|74.02|76.17|73.77|0
1676013000000|2023-02-10 07:10:00|76.36|73.96|76.25|73.85|76.47|74.07|76.14|73.74|0
1676013300000|2023-02-10 07:15:00|76.3|73.9|76.71|74.31|77.18|74.78|76.25|73.85|0
1676013600000|2023-02-10 07:20:00|76.68|74.28|78.62|76.22|78.68|76.28|76.3|73.9|0
1676013900000|2023-02-10 07:25:00|78.65|76.25|78.9|76.5|78.9|76.5|78.51|76.11|0
1676014200000|2023-02-10 07:30:00|78.84|76.44|78.4|76|79.01|76.61|78.4|76|0
1676014500000|2023-02-10 07:35:00|78.34|75.94|78.5|76.1|78.67|76.27|78.28|75.88|0
1676014800000|2023-02-10 07:40:00|78.45|76.05|78.67|76.27|78.67|76.27|78.17|75.77|0
1676015100000|2023-02-10 07:45:00|78.64|76.24|78.67|76.27|78.95|76.55|78.56|76.16|0
1676015400000|2023-02-10 07:50:00|78.61|76.21|78.5|76.1|78.75|76.35|78.42|76.02|0
1676015700000|2023-02-10 07:55:00|78.44|76.04|78.38|75.98|78.44|76.04|78.28|75.88|0
1676016000000|2023-02-10 08:00:00|78.5|76.1|78.72|76.32|78.88|76.48|77.72|75.32|0
1676016300000|2023-02-10 08:05:00|78.77|76.37|77.94|75.54|78.83|76.43|77.88|75.48|0
1676016600000|2023-02-10 08:10:00|77.99|75.59|77.22|74.82|78.43|76.03|77|74.6|0
1676016900000|2023-02-10 08:15:00|77.28|74.88|77.11|74.71|77.55|75.15|76.73|74.33|0
1676017200000|2023-02-10 08:20:00|77.05|74.65|77.11|74.71|77.77|75.37|76.89|74.49|0
1676017500000|2023-02-10 08:25:00|77.05|74.65|76.94|74.54|77.11|74.71|76.67|74.27|0
1676017800000|2023-02-10 08:30:00|76.89|74.49|77.1|74.7|77.43|75.03|76.72|74.32|0
1676018100000|2023-02-10 08:35:00|77.05|74.65|77.29|74.89|77.32|74.92|76.83|74.43|0
1676018400000|2023-02-10 08:40:00|77.26|74.86|76.93|74.53|77.32|74.92|76.77|74.37|0
1676018700000|2023-02-10 08:45:00|76.88|74.48|76.93|74.53|77.1|74.7|76.61|74.21|0
1676019000000|2023-02-10 08:50:00|76.88|74.48|76.88|74.48|77.2|74.8|76.82|74.42|0
1676019300000|2023-02-10 08:55:00|76.82|74.42|77.5|75.1|77.64|75.24|76.71|74.31|0
1676019600000|2023-02-10 09:00:00|77.47|75.07|77.25|74.85|77.69|75.29|77.09|74.69|0
1676019900000|2023-02-10 09:05:00|77.14|74.74|77.36|74.96|77.58|75.18|76.98|74.58|0
1676020200000|2023-02-10 09:10:00|77.31|74.91|78.18|75.78|78.18|75.78|77.09|74.69|0
1676020500000|2023-02-10 09:15:00|78.24|75.84|78.35|75.95|79.02|76.62|78.24|75.84|0
1676020800000|2023-02-10 09:20:00|78.29|75.89|77.85|75.45|78.29|75.89|77.52|75.12|0
1676021100000|2023-02-10 09:25:00|77.79|75.39|78.21|75.81|78.45|76.05|77.63|75.23|0
1676021400000|2023-02-10 09:30:00|78.29|75.89|78.17|75.77|78.4|76|77.79|75.39|0
1676021700000|2023-02-10 09:35:00|78.09|75.69|78.37|75.97|78.45|76.05|78.01|75.61|0
1676022000000|2023-02-10 09:40:00|78.39|75.99|78.45|76.05|78.61|76.21|77.95|75.55|0
1676022300000|2023-02-10 09:45:00|78.5|76.1|80.12|77.72|80.24|77.84|77.84|75.44|0
1676022600000|2023-02-10 09:50:00|80.01|77.61|80.12|77.72|80.58|78.18|79.73|77.33|0
1676022900000|2023-02-10 09:55:00|80.06|77.66|81.11|78.71|81.11|78.71|79.95|77.55|0
1676023200000|2023-02-10 10:00:00|80.91|78.51|80.63|78.23|81.37|78.97|80.15|77.75|0
1676023500000|2023-02-10 10:05:00|80.65|78.25|81.62|79.22|81.62|79.22|80.65|78.25|0
1676023800000|2023-02-10 10:10:00|81.68|79.28|82.13|79.73|82.14|79.74|81.62|79.22|0
1676024100000|2023-02-10 10:15:00|82.08|79.68|82.71|80.31|82.83|80.43|81.85|79.45|0
1676024400000|2023-02-10 10:20:00|82.77|80.37|82.65|80.25|82.88|80.48|82.42|80.02|0
1676024700000|2023-02-10 10:25:00|82.59|80.19|82.39|79.99|82.94|80.54|82.36|79.96|0
1676025000000|2023-02-10 10:30:00|82.36|79.96|82.41|80.01|82.59|80.19|82.13|79.73|0
1676025300000|2023-02-10 10:35:00|82.47|80.07|81.86|79.46|82.47|80.07|81.83|79.43|0
1676025600000|2023-02-10 10:40:00|81.89|79.49|82.85|80.45|83.26|80.86|81.66|79.26|0
1676025900000|2023-02-10 10:45:00|82.8|80.4|82.39|79.99|82.97|80.57|82.33|79.93|0
1676026200000|2023-02-10 10:50:00|82.45|80.05|82.85|80.45|82.97|80.57|82.33|79.93|0
1676026500000|2023-02-10 10:55:00|82.91|80.51|82.44|80.04|82.96|80.56|82.1|79.7|0
1676026800000|2023-02-10 11:00:00|82.56|80.16|83.48|81.08|83.48|81.08|82.44|80.04|0
1676027100000|2023-02-10 11:05:00|83.54|81.14|84.33|81.93|84.41|82.01|83.31|80.91|0
1676027400000|2023-02-10 11:10:00|84.36|81.96|84.88|82.48|84.94|82.54|84.24|81.84|0
1676027700000|2023-02-10 11:15:00|84.65|82.25|84.5|82.1|85.06|82.66|84.23|81.83|0
1676028000000|2023-02-10 11:20:00|84.53|82.13|84.76|82.36|84.82|82.42|84.35|81.95|0
1676028300000|2023-02-10 11:25:00|84.88|82.48|84.93|82.53|85.02|82.62|84.52|82.12|0
1676028600000|2023-02-10 11:30:00|84.87|82.47|84.75|82.35|84.99|82.59|84.46|82.06|0
1676028900000|2023-02-10 11:35:00|84.81|82.41|85.05|82.65|85.23|82.83|84.73|82.33|0
1676029200000|2023-02-10 11:40:00|84.99|82.59|84.66|82.26|85.05|82.65|84.46|82.06|0
1676029500000|2023-02-10 11:45:00|84.72|82.32|84.84|82.44|85.13|82.73|83.42|81.02|0
1676029800000|2023-02-10 11:50:00|84.78|82.38|85.17|82.77|85.37|82.97|84.61|82.21|0
1676030100000|2023-02-10 11:55:00|85.23|82.83|84.96|82.56|85.37|82.97|84.78|82.38|0
1676030400000|2023-02-10 12:00:00|84.9|82.5|85.07|82.67|85.07|82.67|84.46|82.06|0
1676030700000|2023-02-10 12:05:00|85.13|82.73|85.54|83.14|85.6|83.2|84.95|82.55|0
1676031000000|2023-02-10 12:10:00|85.48|83.08|84.77|82.37|85.48|83.08|84.42|82.02|0
1676031300000|2023-02-10 12:15:00|84.83|82.43|84.89|82.49|85.12|82.72|84.51|82.11|0
1676031600000|2023-02-10 12:20:00|84.95|82.55|84.06|81.66|85.01|82.61|83.95|81.55|0
1676031900000|2023-02-10 12:25:00|84.01|81.61|83.89|81.49|84.18|81.78|83.65|81.25|0
1676032200000|2023-02-10 12:30:00|83.83|81.43|84.53|82.13|84.88|82.48|83.83|81.43|0
1676032500000|2023-02-10 12:35:00|84.47|82.07|84.58|82.18|85|82.6|84.29|81.89|0
1676032800000|2023-02-10 12:40:00|84.53|82.13|85.32|82.92|85.44|83.04|84.41|82.01|0
1676033100000|2023-02-10 12:45:00|85.38|82.98|85.41|83.01|85.62|83.22|84.91|82.51|0
1676033400000|2023-02-10 12:50:00|85.38|82.98|86.44|84.04|86.5|84.1|85.32|82.92|0
1676033700000|2023-02-10 12:55:00|86.39|83.99|87.01|84.61|87.13|84.73|86.21|83.81|0
1676034000000|2023-02-10 13:00:00|87.07|84.67|86.47|84.07|87.31|84.91|86.47|84.07|0
1676034300000|2023-02-10 13:05:00|86.53|84.13|85.7|83.3|86.53|84.13|85.7|83.3|0
1676034600000|2023-02-10 13:10:00|85.64|83.24|85.05|82.65|85.7|83.3|84.88|82.48|0
1676034900000|2023-02-10 13:15:00|84.97|82.57|83.61|81.21|85.11|82.71|83.53|81.13|0
1676035200000|2023-02-10 13:20:00|83.79|81.39|83.96|81.56|84.19|81.79|83.61|81.21|0
1676035500000|2023-02-10 13:25:00|83.84|81.44|83.84|81.44|83.96|81.56|83.67|81.27|0
1676035800000|2023-02-10 13:30:00|84.07|81.67|83.84|81.44|84.3|81.9|83.58|81.18|0
1676036100000|2023-02-10 13:35:00|83.89|81.49|83.83|81.43|84.18|81.78|83.55|81.15|0
1676036400000|2023-02-10 13:40:00|83.86|81.46|83.25|80.85|84.01|81.61|83.19|80.79|0
1676036700000|2023-02-10 13:45:00|83.19|80.79|83.08|80.68|83.83|81.43|83.08|80.68|0
1676037000000|2023-02-10 13:50:00|83.13|80.73|83.07|80.67|83.37|80.97|82.96|80.56|0
1676037300000|2023-02-10 13:55:00|83.13|80.73|84|81.6|84|81.6|83.07|80.67|0
1676037600000|2023-02-10 14:00:00|84.06|81.66|83.94|81.54|84.23|81.83|83.59|81.19|0
1676037900000|2023-02-10 14:05:00|83.88|81.48|83.65|81.25|84.11|81.71|83.53|81.13|0
1676038200000|2023-02-10 14:10:00|83.7|81.3|83.18|80.78|84.11|81.71|83.07|80.67|0
1676038500000|2023-02-10 14:15:00|83.12|80.72|83.06|80.66|83.41|81.01|82.72|80.32|0
1676038800000|2023-02-10 14:20:00|83.12|80.72|82.83|80.43|83.35|80.95|82.83|80.43|0
1676039100000|2023-02-10 14:25:00|82.89|80.49|82.54|80.14|83|80.6|82.54|80.14|0
1676039400000|2023-02-10 14:30:00|82.43|80.03|81.5|79.1|83.41|81.01|80.95|78.55|0
1676039700000|2023-02-10 14:35:00|81.41|79.01|82.23|79.83|82.4|80|80.71|78.31|0
1676040000000|2023-02-10 14:40:00|82.17|79.77|82.97|80.57|83.78|81.38|82.17|79.77|0
1676040300000|2023-02-10 14:45:00|83.26|80.86|81.32|78.92|83.49|81.09|81.04|78.64|0
1676040600000|2023-02-10 14:50:00|81.15|78.75|82.11|79.71|82.37|79.97|80.42|78.02|0
1676040900000|2023-02-10 14:55:00|82.22|79.82|81.88|79.48|82.34|79.94|81.2|78.8|0
1676041200000|2023-02-10 15:00:00|82.22|79.82|83.6|81.2|84.82|82.42|82.22|79.82|0
1676041500000|2023-02-10 15:05:00|83.37|80.97|81.91|79.51|83.54|81.14|81.65|79.25|0
1676041800000|2023-02-10 15:10:00|81.82|79.42|78.88|76.48|81.93|79.53|78.88|76.48|0
1676042100000|2023-02-10 15:15:00|78.96|76.56|77.39|74.99|79.99|77.59|76.57|74.17|0
1676042400000|2023-02-10 15:20:00|77.44|75.04|77.28|74.88|77.93|75.53|76.57|74.17|0
1676042700000|2023-02-10 15:25:00|77.22|74.82|77.77|75.37|78.37|75.97|77.06|74.66|0
1676043000000|2023-02-10 15:30:00|77.66|75.26|77.71|75.31|78.32|75.92|76.89|74.49|0
1676043300000|2023-02-10 15:35:00|77.6|75.2|77.71|75.31|78.2|75.8|76.84|74.44|0
1676043600000|2023-02-10 15:40:00|77.98|75.58|79.03|76.63|79.59|77.19|77.98|75.58|0
1676043900000|2023-02-10 15:45:00|79.09|76.69|79.47|77.07|79.98|77.58|78.89|76.49|0
1676044200000|2023-02-10 15:50:00|79.59|77.19|80.26|77.86|81.39|78.99|79.53|77.13|0
1676044500000|2023-02-10 15:55:00|80.2|77.8|79.64|77.24|80.88|78.48|79.64|77.24|0
1676044800000|2023-02-10 16:00:00|79.81|77.41|79.38|76.98|79.97|77.57|78.8|76.4|0
1676045100000|2023-02-10 16:05:00|79.41|77.01|78.41|76.01|79.8|77.4|78.24|75.84|0
1676045400000|2023-02-10 16:10:00|78.46|76.06|78.96|76.56|79.91|77.51|77.91|75.51|0
1676045700000|2023-02-10 16:15:00|78.91|76.51|77.91|75.51|79.29|76.89|77.8|75.4|0
1676046000000|2023-02-10 16:20:00|77.96|75.56|77.96|75.56|78.24|75.84|77.8|75.4|0
1676046300000|2023-02-10 16:25:00|78.02|75.62|79.92|77.52|79.98|77.58|78.02|75.62|0
1676046600000|2023-02-10 16:30:00|79.98|77.58|80.31|77.91|81.1|78.7|79.7|77.3|0
1676046900000|2023-02-10 16:35:00|80.37|77.97|80.28|77.88|80.37|77.97|79.53|77.13|0
1676047200000|2023-02-10 16:40:00|80.25|77.85|80.25|77.85|80.7|78.3|79.81|77.41|0
1676047500000|2023-02-10 16:45:00|80.14|77.74|80.76|78.36|81.27|78.87|79.86|77.46|0
1676047800000|2023-02-10 16:50:00|80.7|78.3|80.47|78.07|81.09|78.69|80.36|77.96|0
1676048100000|2023-02-10 16:55:00|80.53|78.13|81.26|78.86|81.66|79.26|80.19|77.79|0
1676048400000|2023-02-10 17:00:00|81.43|79.03|82.69|80.29|82.8|80.4|80.98|78.58|0
1676048700000|2023-02-10 17:05:00|82.74|80.34|82.22|79.82|82.74|80.34|81.82|79.42|0
1676049000000|2023-02-10 17:10:00|82.28|79.88|82.91|80.51|83.2|80.8|81.88|79.48|0
1676049300000|2023-02-10 17:15:00|83.03|80.63|84.07|81.67|84.65|82.25|82.8|80.4|0
1676049600000|2023-02-10 17:20:00|84.13|81.73|83.03|80.63|84.13|81.73|82.91|80.51|0
1676049900000|2023-02-10 17:25:00|82.97|80.57|83.31|80.91|84.01|81.61|82.86|80.46|0
1676050200000|2023-02-10 17:30:00|83.37|80.97|82.45|80.05|83.54|81.14|81.55|79.15|0
1676050500000|2023-02-10 17:35:00|82.57|80.17|82.74|80.34|82.74|80.34|81.94|79.54|0
1676050800000|2023-02-10 17:40:00|82.68|80.28|82.62|80.22|82.79|80.39|81.71|79.31|0
1676051100000|2023-02-10 17:45:00|82.45|80.05|82.56|80.16|82.85|80.45|81.59|79.19|0
1676051400000|2023-02-10 17:50:00|82.5|80.1|81.82|79.42|82.79|80.39|81.65|79.25|0
1676051700000|2023-02-10 17:55:00|81.87|79.47|80.91|78.51|81.93|79.53|80.91|78.51|0
1676052000000|2023-02-10 18:00:00|80.58|78.18|80.97|78.57|81.25|78.85|80.52|78.12|0
1676052300000|2023-02-10 18:05:00|81.02|78.62|80.85|78.45|81.3|78.9|80.52|78.12|0
1676052600000|2023-02-10 18:10:00|80.8|78.4|80.35|77.95|81.02|78.62|80.35|77.95|0
1676052900000|2023-02-10 18:15:00|80.23|77.83|78.29|75.89|80.23|77.83|78.24|75.84|0
1676053200000|2023-02-10 18:20:00|78.35|75.95|78.13|75.73|78.35|75.95|77.45|75.05|0
1676053500000|2023-02-10 18:25:00|78.02|75.62|78.73|76.33|78.73|76.33|77.58|75.18|0
1676053800000|2023-02-10 18:30:00|78.62|76.22|78.84|76.44|79.45|77.05|78.62|76.22|0
1676054100000|2023-02-10 18:35:00|78.95|76.55|78.78|76.38|79.17|76.77|78.45|76.05|0
1676054400000|2023-02-10 18:40:00|78.95|76.55|79.94|77.54|80.11|77.71|78.78|76.38|0
1676054700000|2023-02-10 18:45:00|80|77.6|79.27|76.87|80.17|77.77|79.22|76.82|0
1676055000000|2023-02-10 18:50:00|79.33|76.93|79.66|77.26|79.94|77.54|79.16|76.76|0
1676055300000|2023-02-10 18:55:00|79.83|77.43|80.5|78.1|80.55|78.15|79.83|77.43|0
1676055600000|2023-02-10 19:00:00|80.38|77.98|80.89|78.49|81.17|78.77|80.21|77.81|0
1676055900000|2023-02-10 19:05:00|80.83|78.43|80.83|78.43|81.17|78.77|80.6|78.2|0
1676056200000|2023-02-10 19:10:00|80.94|78.54|80.26|77.86|80.94|78.54|80.1|77.7|0
1676056500000|2023-02-10 19:15:00|80.1|77.7|80.21|77.81|80.6|78.2|79.76|77.36|0
1676056800000|2023-02-10 19:20:00|80.26|77.86|80.48|78.08|80.54|78.14|79.93|77.53|0
1676057100000|2023-02-10 19:25:00|80.65|78.25|81.1|78.7|81.33|78.93|80.48|78.08|0
1676057400000|2023-02-10 19:30:00|81.16|78.76|79.92|77.52|81.67|79.27|79.81|77.41|0
1676057700000|2023-02-10 19:35:00|79.97|77.57|80.03|77.63|80.53|78.13|79.64|77.24|0
1676058000000|2023-02-10 19:40:00|79.97|77.57|80.31|77.91|80.98|78.58|79.86|77.46|0
1676058300000|2023-02-10 19:45:00|80.25|77.85|80.25|77.85|80.92|78.52|80.02|77.62|0
1676058600000|2023-02-10 19:50:00|80.19|77.79|79.08|76.68|80.3|77.9|78.91|76.51|0
1676058900000|2023-02-10 19:55:00|79.19|76.79|79.02|76.62|79.41|77.01|78.8|76.4|0
1676059200000|2023-02-10 20:00:00|78.96|76.56|78.71|76.31|79.32|76.92|77.39|74.99|0
1676059500000|2023-02-10 20:05:00|78.66|76.26|78.16|75.76|78.66|76.26|77.72|75.32|0
1676059800000|2023-02-10 20:10:00|78.1|75.7|77.77|75.37|78.6|76.2|77|74.6|0
1676060100000|2023-02-10 20:15:00|77.71|75.31|78.37|75.97|78.71|76.31|77.6|75.2|0
1676060400000|2023-02-10 20:20:00|78.43|76.03|79.04|76.64|79.04|76.64|78.37|75.97|0
1676060700000|2023-02-10 20:25:00|78.98|76.58|78.2|75.8|78.98|76.58|78.15|75.75|0
1676061000000|2023-02-10 20:30:00|78.15|75.75|77.54|75.14|78.15|75.75|77.54|75.14|0
1676061300000|2023-02-10 20:35:00|77.59|75.19|76.55|74.15|77.65|75.25|76.55|74.15|0
1676061600000|2023-02-10 20:40:00|76.61|74.21|76.77|74.37|77.32|74.92|76.5|74.1|0
1676061900000|2023-02-10 20:45:00|76.82|74.42|75.79|73.39|76.88|74.48|75.79|73.39|0
1676062200000|2023-02-10 20:50:00|76.06|73.66|75.95|73.55|76.98|74.58|75.36|72.96|0
1676062500000|2023-02-10 20:55:00|75.79|73.39|76.33|73.93|76.49|74.09|75.52|73.12|0
1676062800000|2023-02-10 21:00:00|76.27|73.87|76.38|73.98|76.71|74.31|76.16|73.76|0
1676063100000|2023-02-10 21:05:00|76.27|73.87|76.65|74.25|76.7|74.3|76.22|73.82|0
1676063400000|2023-02-10 21:10:00|76.7|74.3|76.54|74.14|76.76|74.36|76.38|73.98|0
1676251200000|2023-02-13 01:20:00|79.92|77.12|79.81|77.01|79.98|77.18|79.75|76.95|0
1676251500000|2023-02-13 01:25:00|79.84|77.04|80.09|77.29|80.26|77.46|79.84|77.04|0
1676251800000|2023-02-13 01:30:00|80.26|77.46|79.8|77|80.37|77.57|79.8|77|0
1676252100000|2023-02-13 01:35:00|79.74|76.94|79.29|76.49|79.74|76.94|79.29|76.49|0
1676252400000|2023-02-13 01:40:00|79.35|76.55|79.32|76.52|79.52|76.72|79.29|76.49|0
1676252700000|2023-02-13 01:45:00|79.35|76.55|79.63|76.83|79.63|76.83|79.29|76.49|0
1676253000000|2023-02-13 01:50:00|79.68|76.88|79.17|76.37|79.85|77.05|79.17|76.37|0
1676253300000|2023-02-13 01:55:00|79.2|76.4|79.23|76.43|79.4|76.6|78.95|76.15|0
1676253600000|2023-02-13 02:00:00|79.28|76.48|79.23|76.43|79.4|76.6|79.11|76.31|0
1676253900000|2023-02-13 02:05:00|79.25|76.45|80.64|77.84|80.64|77.84|79.23|76.43|0
1676254200000|2023-02-13 02:10:00|80.58|77.78|80.35|77.55|80.64|77.84|80.35|77.55|0
1676254500000|2023-02-13 02:15:00|80.38|77.58|79.99|77.19|80.38|77.58|79.79|76.99|0
1676254800000|2023-02-13 02:20:00|80.01|77.21|80.18|77.38|80.24|77.44|79.96|77.16|0
1676255100000|2023-02-13 02:25:00|80.15|77.35|80.46|77.66|80.52|77.72|80.12|77.32|0
1676255400000|2023-02-13 02:30:00|80.52|77.72|80.23|77.43|80.52|77.72|80.23|77.43|0
1676255700000|2023-02-13 02:35:00|80.29|77.49|80.45|77.65|80.62|77.82|80.17|77.37|0
1676256000000|2023-02-13 02:40:00|80.43|77.63|80.62|77.82|80.62|77.82|80.34|77.54|0
1676256300000|2023-02-13 02:45:00|80.57|77.77|80.22|77.42|80.57|77.77|80.22|77.42|0
1676256600000|2023-02-13 02:50:00|80.28|77.48|80.05|77.25|80.37|77.57|80|77.2|0
1676256900000|2023-02-13 02:55:00|80.08|77.28|79.88|77.08|80.08|77.28|79.72|76.92|0
1676257200000|2023-02-13 03:00:00|79.77|76.97|80.05|77.25|80.16|77.36|79.77|76.97|0
1676257500000|2023-02-13 03:05:00|79.99|77.19|79.88|77.08|80.05|77.25|79.82|77.02|0
1676257800000|2023-02-13 03:10:00|79.91|77.11|79.96|77.16|80.1|77.3|79.82|77.02|0
1676258100000|2023-02-13 03:15:00|79.93|77.13|79.93|77.13|80.04|77.24|79.87|77.07|0
1676258400000|2023-02-13 03:20:00|79.99|77.19|79.26|76.46|79.99|77.19|78.81|76.01|0
1676258700000|2023-02-13 03:25:00|79.42|76.62|79.48|76.68|79.53|76.73|79.26|76.46|0
1676259000000|2023-02-13 03:30:00|79.42|76.62|79.81|77.01|79.87|77.07|79.42|76.62|0
1676259300000|2023-02-13 03:35:00|79.84|77.04|79.75|76.95|80.03|77.23|79.75|76.95|0
1676259600000|2023-02-13 03:40:00|79.7|76.9|79.92|77.12|80.03|77.23|79.64|76.84|0
1676259900000|2023-02-13 03:45:00|79.86|77.06|80.03|77.23|80.03|77.23|79.81|77.01|0
1676260200000|2023-02-13 03:50:00|80|77.2|80.31|77.51|80.31|77.51|79.83|77.03|0
1676260500000|2023-02-13 03:55:00|80.25|77.45|80.7|77.9|80.81|78.01|80.14|77.34|0
1676260800000|2023-02-13 04:00:00|80.64|77.84|80.56|77.76|80.7|77.9|80.42|77.62|0
1676261100000|2023-02-13 04:05:00|80.58|77.78|80.36|77.56|80.58|77.78|80.24|77.44|0
1676261400000|2023-02-13 04:10:00|80.38|77.58|80.52|77.72|80.58|77.78|80.24|77.44|0
1676261700000|2023-02-13 04:15:00|80.58|77.78|80.41|77.61|80.63|77.83|80.29|77.49|0
1676262000000|2023-02-13 04:20:00|80.46|77.66|80.69|77.89|80.69|77.89|80.35|77.55|0
1676262300000|2023-02-13 04:25:00|80.63|77.83|80.51|77.71|80.69|77.89|80.51|77.71|0
1676262600000|2023-02-13 04:30:00|80.54|77.74|80.51|77.71|80.57|77.77|80.34|77.54|0
1676262900000|2023-02-13 04:35:00|80.46|77.66|80.45|77.65|80.51|77.71|80.4|77.6|0
1676263200000|2023-02-13 04:40:00|80.51|77.71|80.45|77.65|80.57|77.77|80.4|77.6|0
1676263500000|2023-02-13 04:45:00|80.48|77.68|80.45|77.65|80.51|77.71|80.39|77.59|0
1676263800000|2023-02-13 04:50:00|80.51|77.71|80.5|77.7|80.56|77.76|80.45|77.65|0
1676264100000|2023-02-13 04:55:00|80.45|77.65|80.5|77.7|80.5|77.7|80.33|77.53|0
1676264400000|2023-02-13 05:00:00|80.44|77.64|80.55|77.75|80.61|77.81|80.39|77.59|0
1676264700000|2023-02-13 05:05:00|80.53|77.73|80.33|77.53|80.61|77.81|80.27|77.47|0
1676265000000|2023-02-13 05:10:00|80.38|77.58|80.21|77.41|80.38|77.58|80.04|77.24|0
1676265300000|2023-02-13 05:15:00|80.24|77.44|80.1|77.3|80.24|77.44|80.04|77.24|0
1676265600000|2023-02-13 05:20:00|80.15|77.35|79.81|77.01|80.15|77.35|79.81|77.01|0
1676265900000|2023-02-13 05:25:00|79.9|77.1|79.92|77.12|80.04|77.24|79.87|77.07|0
1676266200000|2023-02-13 05:30:00|79.87|77.07|80.03|77.23|80.15|77.35|79.87|77.07|0
1676266500000|2023-02-13 05:35:00|80.09|77.29|79.97|77.17|80.09|77.29|79.86|77.06|0
1676266800000|2023-02-13 05:40:00|79.95|77.15|79.47|76.67|79.95|77.15|79.47|76.67|0
1676267100000|2023-02-13 05:45:00|79.41|76.61|79.41|76.61|79.52|76.72|79.36|76.56|0
1676267400000|2023-02-13 05:50:00|79.35|76.55|79.58|76.78|79.63|76.83|79.35|76.55|0
1676267700000|2023-02-13 05:55:00|79.52|76.72|79.6|76.8|79.63|76.83|79.41|76.61|0
1676268000000|2023-02-13 06:00:00|79.63|76.83|79.63|76.83|79.68|76.88|79.46|76.66|0
1676268300000|2023-02-13 06:05:00|79.66|76.86|79.57|76.77|79.68|76.88|79.4|76.6|0
1676268600000|2023-02-13 06:10:00|79.51|76.71|79.45|76.65|79.57|76.77|79.23|76.43|0
1676268900000|2023-02-13 06:15:00|79.43|76.63|79.51|76.71|79.54|76.74|79.34|76.54|0
1676269200000|2023-02-13 06:20:00|79.56|76.76|79.34|76.54|79.56|76.76|79.28|76.48|0
1676269500000|2023-02-13 06:25:00|79.28|76.48|79.34|76.54|79.34|76.54|79.17|76.37|0
1676269800000|2023-02-13 06:30:00|79.36|76.56|79.17|76.37|79.45|76.65|79.17|76.37|0
1676270100000|2023-02-13 06:35:00|79.2|76.4|79.22|76.42|79.28|76.48|79.14|76.34|0
1676270400000|2023-02-13 06:40:00|79.16|76.36|79.44|76.64|79.5|76.7|79.16|76.36|0
1676270700000|2023-02-13 06:45:00|79.5|76.7|79.1|76.3|79.5|76.7|79.05|76.25|0
1676271000000|2023-02-13 06:50:00|79.16|76.36|79.44|76.64|79.52|76.72|79.16|76.36|0
1676271300000|2023-02-13 06:55:00|79.38|76.58|79.21|76.41|79.46|76.66|79.15|76.35|0
1676271600000|2023-02-13 07:00:00|79.32|76.52|79.1|76.3|79.52|76.72|79.04|76.24|0
1676271900000|2023-02-13 07:05:00|78.9|76.5|79.01|76.61|79.06|76.66|78.73|76.33|0
1676272200000|2023-02-13 07:10:00|78.95|76.55|78.72|76.32|79.06|76.66|78.72|76.32|0
1676272500000|2023-02-13 07:15:00|78.75|76.35|78.39|75.99|78.78|76.38|78.28|75.88|0
1676272800000|2023-02-13 07:20:00|78.33|75.93|77.78|75.38|78.33|75.93|77.73|75.33|0
1676273100000|2023-02-13 07:25:00|77.81|75.41|77.78|75.38|78.06|75.66|77.78|75.38|0
1676273400000|2023-02-13 07:30:00|77.94|75.54|78.49|76.09|78.55|76.15|77.83|75.43|0
1676273700000|2023-02-13 07:35:00|78.55|76.15|78.71|76.31|78.85|76.45|78.49|76.09|0
1676274000000|2023-02-13 07:40:00|78.66|76.26|78.6|76.2|78.82|76.42|78.6|76.2|0
1676274300000|2023-02-13 07:45:00|78.54|76.14|78.43|76.03|78.65|76.25|78.32|75.92|0
1676274600000|2023-02-13 07:50:00|78.38|75.98|78.26|75.86|78.51|76.11|78.26|75.86|0
1676274900000|2023-02-13 07:55:00|78.21|75.81|78.04|75.64|78.26|75.86|77.98|75.58|0
1676275200000|2023-02-13 08:00:00|77.98|75.58|78.26|75.86|78.48|76.08|77.65|75.25|0
1676275500000|2023-02-13 08:05:00|78.31|75.91|78.67|76.27|78.67|76.27|77.98|75.58|0
1676275800000|2023-02-13 08:10:00|78.61|76.21|78.22|75.82|78.64|76.24|77.78|75.38|0
1676276100000|2023-02-13 08:15:00|78.28|75.88|78.33|75.93|78.66|76.26|78.22|75.82|0
1676276400000|2023-02-13 08:20:00|78.28|75.88|77.5|75.1|78.44|76.04|77.5|75.1|0
1676276700000|2023-02-13 08:25:00|77.56|75.16|77.78|75.38|77.94|75.54|77.34|74.94|0
1676277000000|2023-02-13 08:30:00|77.67|75.27|77.77|75.37|77.99|75.59|77.45|75.05|0
1676277300000|2023-02-13 08:35:00|77.66|75.26|77.88|75.48|77.99|75.59|77.55|75.15|0
1676277600000|2023-02-13 08:40:00|77.83|75.43|77.58|75.18|77.88|75.48|77.33|74.93|0
1676277900000|2023-02-13 08:45:00|77.6|75.2|77.22|74.82|77.6|75.2|77.11|74.71|0
1676278200000|2023-02-13 08:50:00|77.17|74.77|77.19|74.79|77.44|75.04|77.11|74.71|0
1676278500000|2023-02-13 08:55:00|77.22|74.82|77|74.6|77.33|74.93|76.83|74.43|0
1676278800000|2023-02-13 09:00:00|76.94|74.54|76.18|73.78|76.94|74.54|75.86|73.46|0
1676279100000|2023-02-13 09:05:00|76.24|73.84|76.5|74.1|76.61|74.21|76.02|73.62|0
1676279400000|2023-02-13 09:10:00|76.48|74.08|76.34|73.94|76.56|74.16|76.23|73.83|0
1676279700000|2023-02-13 09:15:00|76.31|73.91|76.12|73.72|76.31|73.91|76.01|73.61|0
1676280000000|2023-02-13 09:20:00|76.1|73.7|76.17|73.77|76.28|73.88|75.85|73.45|0
1676280300000|2023-02-13 09:25:00|76.23|73.83|76.33|73.93|76.39|73.99|76.01|73.61|0
1676280600000|2023-02-13 09:30:00|76.28|73.88|76.65|74.25|76.71|74.31|75.95|73.55|0
1676280900000|2023-02-13 09:35:00|76.6|74.2|76.71|74.31|76.76|74.36|76.49|74.09|0
1676281200000|2023-02-13 09:40:00|76.76|74.36|77.25|74.85|77.41|75.01|76.71|74.31|0
1676281500000|2023-02-13 09:45:00|77.28|74.88|76.84|74.44|77.28|74.88|76.84|74.44|0
1676281800000|2023-02-13 09:50:00|76.89|74.49|76.86|74.46|77.08|74.68|76.7|74.3|0
1676282100000|2023-02-13 09:55:00|76.81|74.41|76.75|74.35|76.86|74.46|76.54|74.14|0
1676282400000|2023-02-13 10:00:00|76.81|74.41|76.53|74.13|76.91|74.51|76.32|73.92|0
1676282700000|2023-02-13 10:05:00|76.48|74.08|76.42|74.02|76.58|74.18|76.32|73.92|0
1676283000000|2023-02-13 10:10:00|76.37|73.97|76.69|74.29|76.69|74.29|76.31|73.91|0
1676283300000|2023-02-13 10:15:00|76.64|74.24|77.4|75|77.4|75|76.64|74.24|0
1676283600000|2023-02-13 10:20:00|77.34|74.94|77.07|74.67|77.4|75|77.01|74.61|0
1676283900000|2023-02-13 10:25:00|77.17|74.77|77.34|74.94|77.39|74.99|76.85|74.45|0
1676284200000|2023-02-13 10:30:00|77.39|74.99|76.68|74.28|77.39|74.99|76.68|74.28|0
1676284500000|2023-02-13 10:35:00|76.63|74.23|76.73|74.33|76.76|74.36|76.41|74.01|0
1676284800000|2023-02-13 10:40:00|76.68|74.28|76.62|74.22|76.73|74.33|76.51|74.11|0
1676285100000|2023-02-13 10:45:00|76.57|74.17|76.62|74.22|76.78|74.38|76.57|74.17|0
1676285400000|2023-02-13 10:50:00|76.57|74.17|76.18|73.78|76.62|74.22|76.18|73.78|0
1676285700000|2023-02-13 10:55:00|76.21|73.81|76.24|73.84|76.4|74|76.13|73.73|0
1676286000000|2023-02-13 11:00:00|76.18|73.78|75.8|73.4|76.18|73.78|75.75|73.35|0
1676286300000|2023-02-13 11:05:00|75.86|73.46|76.21|73.81|76.23|73.83|75.83|73.43|0
1676286600000|2023-02-13 11:10:00|76.23|73.83|76.18|73.78|76.39|73.99|76.01|73.61|0
1676286900000|2023-02-13 11:15:00|76.2|73.8|76.23|73.83|76.23|73.83|75.96|73.56|0
1676287200000|2023-02-13 11:20:00|76.25|73.85|76.06|73.66|76.39|73.99|76.01|73.61|0
1676287500000|2023-02-13 11:25:00|76.12|73.72|76.01|73.61|76.12|73.72|75.95|73.55|0
1676287800000|2023-02-13 11:30:00|75.98|73.58|75.63|73.23|75.98|73.58|75.57|73.17|0
1676288100000|2023-02-13 11:35:00|75.68|73.28|75.36|72.96|75.84|73.44|75.33|72.93|0
1676288400000|2023-02-13 11:40:00|75.41|73.01|75.84|73.44|75.95|73.55|75.41|73.01|0
1676288700000|2023-02-13 11:45:00|75.78|73.38|75.97|73.57|76.05|73.65|75.73|73.33|0
1676289000000|2023-02-13 11:50:00|75.94|73.54|75.62|73.22|76|73.6|75.57|73.17|0
1676289300000|2023-02-13 11:55:00|75.67|73.27|75.78|73.38|75.83|73.43|75.56|73.16|0
1676289600000|2023-02-13 12:00:00|75.72|73.32|75.67|73.27|75.88|73.48|75.45|73.05|0
1676289900000|2023-02-13 12:05:00|75.72|73.32|75.56|73.16|75.88|73.48|75.51|73.11|0
1676290200000|2023-02-13 12:10:00|75.61|73.21|75.07|72.67|75.61|73.21|75.02|72.62|0
1676290500000|2023-02-13 12:15:00|75.13|72.73|74.07|71.67|75.13|72.73|74.07|71.67|0
1676290800000|2023-02-13 12:20:00|73.96|71.56|73.75|71.35|73.96|71.56|73.65|71.25|0
1676291100000|2023-02-13 12:25:00|73.7|71.3|73.64|71.24|73.8|71.4|73.48|71.08|0
1676291400000|2023-02-13 12:30:00|73.59|71.19|73.69|71.29|73.8|71.4|73.48|71.08|0
1676291700000|2023-02-13 12:35:00|73.74|71.34|73.85|71.45|73.95|71.55|73.53|71.13|0
1676292000000|2023-02-13 12:40:00|73.9|71.5|74.11|71.71|74.11|71.71|73.79|71.39|0
1676292300000|2023-02-13 12:45:00|74.08|71.68|74|71.6|74.21|71.81|74|71.6|0
1676292600000|2023-02-13 12:50:00|74.03|71.63|73.94|71.54|74.05|71.65|73.63|71.23|0
1676292900000|2023-02-13 12:55:00|73.89|71.49|74.1|71.7|74.21|71.81|73.81|71.41|0
1676293200000|2023-02-13 13:00:00|74.05|71.65|74.05|71.65|74.05|71.65|73.68|71.28|0
1676293500000|2023-02-13 13:05:00|74.1|71.7|73.78|71.38|74.15|71.75|73.73|71.33|0
1676293800000|2023-02-13 13:10:00|73.73|71.33|74.04|71.64|74.09|71.69|73.67|71.27|0
1676294100000|2023-02-13 13:15:00|74.12|71.72|74.41|72.01|74.62|72.22|74.04|71.64|0
1676294400000|2023-02-13 13:20:00|74.51|72.11|74.62|72.22|74.67|72.27|74.41|72.01|0
1676294700000|2023-02-13 13:25:00|74.64|72.24|74.93|72.53|74.93|72.53|74.51|72.11|0
1676295000000|2023-02-13 13:30:00|74.91|72.51|74.82|72.42|75.09|72.69|74.82|72.42|0
1676295300000|2023-02-13 13:35:00|74.77|72.37|74.98|72.58|75.09|72.69|74.77|72.37|0
1676295600000|2023-02-13 13:40:00|75.04|72.64|75.3|72.9|75.41|73.01|74.93|72.53|0
1676295900000|2023-02-13 13:45:00|75.25|72.85|75.83|73.43|75.94|73.54|75.25|72.85|0
1676296200000|2023-02-13 13:50:00|75.78|73.38|75.83|73.43|76.05|73.65|75.51|73.11|0
1676296500000|2023-02-13 13:55:00|75.78|73.38|75.99|73.59|76.04|73.64|75.72|73.32|0
1676296800000|2023-02-13 14:00:00|75.94|73.54|75.72|73.32|76.04|73.64|75.61|73.21|0
1676297100000|2023-02-13 14:05:00|75.77|73.37|75.61|73.21|75.77|73.37|75.4|73|0
1676297400000|2023-02-13 14:10:00|75.56|73.16|75.55|73.15|75.66|73.26|75.45|73.05|0
1676297700000|2023-02-13 14:15:00|75.53|73.13|75.5|73.1|75.66|73.26|75.23|72.83|0
1676298000000|2023-02-13 14:20:00|75.44|73.04|74.96|72.56|75.47|73.07|74.85|72.45|0
1676298300000|2023-02-13 14:25:00|75.01|72.61|74.96|72.56|75.39|72.99|74.8|72.4|0
1676298600000|2023-02-13 14:30:00|75.09|72.69|76.27|73.87|76.27|73.87|74.59|72.19|0
1676298900000|2023-02-13 14:35:00|76.22|73.82|74.1|71.7|76.81|74.41|74.1|71.7|0
1676299200000|2023-02-13 14:40:00|74.05|71.65|73.73|71.33|74.63|72.23|73.16|70.76|0
1676299500000|2023-02-13 14:45:00|73.68|71.28|73.15|70.75|74.05|71.65|72.74|70.34|0
1676299800000|2023-02-13 14:50:00|73|70.6|73.1|70.7|74.1|71.7|72.63|70.23|0
1676300100000|2023-02-13 14:55:00|72.89|70.49|71.39|68.99|72.94|70.54|71.34|68.94|0
1676300400000|2023-02-13 15:00:00|71.08|68.68|71.59|69.19|71.59|69.19|70.98|68.58|0
1676300700000|2023-02-13 15:05:00|71.49|69.09|71.39|68.99|71.9|69.5|71.03|68.63|0
1676301000000|2023-02-13 15:10:00|71.54|69.14|71.54|69.14|72.15|69.75|71.33|68.93|0
1676301300000|2023-02-13 15:15:00|71.43|69.03|71.43|69.03|72|69.6|71.23|68.83|0
1676301600000|2023-02-13 15:20:00|71.38|68.98|71.3|68.9|71.74|69.34|71.02|68.62|0
1676301900000|2023-02-13 15:25:00|71.28|68.88|70.21|67.81|71.33|68.93|70.21|67.81|0
1676302200000|2023-02-13 15:30:00|70.01|67.61|70.69|68.29|72.4|70|70.01|67.61|0
1676302500000|2023-02-13 15:35:00|70.64|68.24|70.84|68.44|70.89|68.49|70.28|67.88|0
1676302800000|2023-02-13 15:40:00|70.79|68.39|70.53|68.13|70.94|68.54|70.38|67.98|0
1676303100000|2023-02-13 15:45:00|70.48|68.08|69.58|67.18|70.74|68.34|69.53|67.13|0
1676303400000|2023-02-13 15:50:00|69.48|67.08|69.13|66.73|69.85|67.45|68.88|66.48|0
1676303700000|2023-02-13 15:55:00|69.18|66.78|69.32|66.92|69.32|66.92|68.48|66.08|0
1676304000000|2023-02-13 16:00:00|69.07|66.67|68.82|66.42|69.27|66.87|68.63|66.23|0
1676304300000|2023-02-13 16:05:00|68.77|66.37|69.02|66.62|69.17|66.77|68.63|66.23|0
1676304600000|2023-02-13 16:10:00|68.97|66.57|68.47|66.07|69.27|66.87|68.33|65.93|0
1676304900000|2023-02-13 16:15:00|68.33|65.93|68.72|66.32|68.87|66.47|68.23|65.83|0
1676305200000|2023-02-13 16:20:00|68.69|66.29|69.01|66.61|69.16|66.76|68.52|66.12|0
1676305500000|2023-02-13 16:25:00|68.96|66.56|68.81|66.41|69.21|66.81|68.76|66.36|0
1676305800000|2023-02-13 16:30:00|68.76|66.36|69.66|67.26|69.81|67.41|68.71|66.31|0
1676306100000|2023-02-13 16:35:00|69.56|67.16|69.55|67.15|69.91|67.51|69.41|67.01|0
1676306400000|2023-02-13 16:40:00|69.5|67.1|68.02|65.62|69.5|67.1|67.87|65.47|0
1676306700000|2023-02-13 16:45:00|67.97|65.57|68.34|65.94|68.69|66.29|67.82|65.42|0
1676307000000|2023-02-13 16:50:00|68.29|65.89|69.13|66.73|69.18|66.78|68.29|65.89|0
1676307300000|2023-02-13 16:55:00|69.08|66.68|68.88|66.48|69.48|67.08|68.83|66.43|0
1676307600000|2023-02-13 17:00:00|68.93|66.53|68.93|66.53|69.05|66.65|68.66|66.26|0
1676307900000|2023-02-13 17:05:00|68.88|66.48|68.53|66.13|68.98|66.58|68.23|65.83|0
1676308200000|2023-02-13 17:10:00|68.58|66.18|68.53|66.13|68.77|66.37|68.33|65.93|0
1676308500000|2023-02-13 17:15:00|68.58|66.18|68.13|65.73|68.58|66.18|68.03|65.63|0
1676308800000|2023-02-13 17:20:00|68.08|65.68|68.08|65.68|68.38|65.98|67.84|65.44|0
1676309100000|2023-02-13 17:25:00|68.13|65.73|68.27|65.87|68.62|66.22|68.08|65.68|0
1676309400000|2023-02-13 17:30:00|68.23|65.83|68.32|65.92|68.77|66.37|68.18|65.78|0
1676309700000|2023-02-13 17:35:00|68.37|65.97|68.07|65.67|68.57|66.17|67.98|65.58|0
1676310000000|2023-02-13 17:40:00|68.05|65.65|68.02|65.62|68.22|65.82|67.83|65.43|0
1676310300000|2023-02-13 17:45:00|68.07|65.67|67.78|65.38|68.07|65.67|67.58|65.18|0
1676310600000|2023-02-13 17:50:00|67.82|65.42|67.77|65.37|67.97|65.57|67.68|65.28|0
1676310900000|2023-02-13 17:55:00|67.82|65.42|68.26|65.86|68.51|66.11|67.77|65.37|0
1676311200000|2023-02-13 18:00:00|68.31|65.91|68.6|66.2|68.65|66.25|67.97|65.57|0
1676311500000|2023-02-13 18:05:00|68.5|66.1|69.1|66.7|69.19|66.79|68.46|66.06|0
1676311800000|2023-02-13 18:10:00|69.14|66.74|69.04|66.64|69.34|66.94|68.94|66.54|0
1676312100000|2023-02-13 18:15:00|69.09|66.69|68.55|66.15|69.09|66.69|68.35|65.95|0
1676312400000|2023-02-13 18:20:00|68.5|66.1|68.64|66.24|68.74|66.34|68.4|66|0
1676312700000|2023-02-13 18:25:00|68.59|66.19|67.86|65.46|68.69|66.29|67.66|65.26|0
1676313000000|2023-02-13 18:30:00|67.81|65.41|67.61|65.21|67.81|65.41|67.08|64.68|0
1676313300000|2023-02-13 18:35:00|67.66|65.26|67.75|65.35|67.85|65.45|67.51|65.11|0
1676313600000|2023-02-13 18:40:00|67.7|65.3|67.97|65.57|68.1|65.7|67.61|65.21|0
1676313900000|2023-02-13 18:45:00|68|65.6|67.51|65.11|68.09|65.69|67.36|64.96|0
1676314200000|2023-02-13 18:50:00|67.46|65.06|67.55|65.15|67.7|65.3|67.21|64.81|0
1676314500000|2023-02-13 18:55:00|67.6|65.2|67.06|64.66|67.6|65.2|67.06|64.66|0
1676314800000|2023-02-13 19:00:00|66.92|64.52|67.16|64.76|67.26|64.86|66.73|64.33|0
1676315100000|2023-02-13 19:05:00|67.26|64.86|67.59|65.19|67.69|65.29|67.16|64.76|0
1676315400000|2023-02-13 19:10:00|67.55|65.15|68.18|65.78|68.33|65.93|67.5|65.1|0
1676315700000|2023-02-13 19:15:00|68.13|65.73|68.03|65.63|68.32|65.92|67.79|65.39|0
1676316000000|2023-02-13 19:20:00|68.01|65.61|68.22|65.82|68.22|65.82|67.83|65.43|0
1676316300000|2023-02-13 19:25:00|68.25|65.85|68.91|66.51|69.06|66.66|68.17|65.77|0
1676316600000|2023-02-13 19:30:00|68.86|66.46|69.65|67.25|69.8|67.4|68.76|66.36|0
1676316900000|2023-02-13 19:35:00|69.7|67.3|69.2|66.8|69.7|67.3|68.76|66.36|0
1676317200000|2023-02-13 19:40:00|69.25|66.85|69.5|67.1|70.2|67.8|69.25|66.85|0
1676317500000|2023-02-13 19:45:00|69.55|67.15|70.07|67.67|70.3|67.9|69.4|67|0
1676317800000|2023-02-13 19:50:00|70.15|67.75|68.87|66.47|70.2|67.8|68.67|66.27|0
1676318100000|2023-02-13 19:55:00|68.82|66.42|68.57|66.17|69.07|66.67|68.57|66.17|0
1676318400000|2023-02-13 20:00:00|68.67|66.27|69.11|66.71|69.86|67.46|68.52|66.12|0
1676318700000|2023-02-13 20:05:00|69.01|66.61|68.61|66.21|69.21|66.81|68.42|66.02|0
1676319000000|2023-02-13 20:10:00|68.76|66.36|68.66|66.26|68.86|66.46|68.27|65.87|0
1676319300000|2023-02-13 20:15:00|68.61|66.21|68.36|65.96|68.96|66.56|68.31|65.91|0
1676319600000|2023-02-13 20:20:00|68.41|66.01|68.26|65.86|68.51|66.11|68.07|65.67|0
1676319900000|2023-02-13 20:25:00|68.31|65.91|68.11|65.71|68.41|66.01|68.01|65.61|0
1676320200000|2023-02-13 20:30:00|68.16|65.76|67.57|65.17|68.16|65.76|67.43|65.03|0
1676320500000|2023-02-13 20:35:00|67.52|65.12|66.98|64.58|67.62|65.22|66.89|64.49|0
1676320800000|2023-02-13 20:40:00|66.89|64.49|66.93|64.53|67.18|64.78|66.69|64.29|0
1676321100000|2023-02-13 20:45:00|66.98|64.58|66.42|64.02|68.24|65.84|66.32|63.92|0
1676321400000|2023-02-13 20:50:00|66.8|64.4|67.19|64.79|67.63|65.23|66.8|64.4|0
1676321700000|2023-02-13 20:55:00|66.95|64.55|66.03|63.63|67.05|64.65|66.03|63.63|0
1676322000000|2023-02-13 21:00:00|65.88|63.48|65.88|63.48|65.93|63.53|65.55|63.15|0
1676322300000|2023-02-13 21:05:00|65.83|63.43|65.78|63.38|65.83|63.43|65.59|63.19|0
1676322600000|2023-02-13 21:10:00|65.83|63.43|65.5|63.1|65.83|63.43|65.45|63.05|0
1676322900000|2023-02-13 21:15:00|65.7|62.9|65.93|63.13|65.93|63.13|65.65|62.85|0
1676323200000|2023-02-13 21:20:00|65.88|63.08|65.98|63.18|65.98|63.18|65.88|63.08|0
1676323500000|2023-02-13 21:25:00|66.03|63.23|65.93|63.13|66.03|63.23|65.9|63.1|0
1676323800000|2023-02-13 21:30:00|65.98|63.18|65.93|63.13|66.02|63.22|65.93|63.13|0
1676324100000|2023-02-13 21:35:00|65.97|63.17|65.88|63.08|66.02|63.22|65.88|63.08|0
1676324400000|2023-02-13 21:40:00|65.87|63.07|65.97|63.17|65.97|63.17|65.87|63.07|0
1676324700000|2023-02-13 21:45:00|66.02|63.22|65.97|63.17|66.06|63.26|65.92|63.12|0
1676325000000|2023-02-13 21:50:00|66.01|63.21|65.96|63.16|66.01|63.21|65.96|63.16|0
1676325300000|2023-02-13 21:55:00|66.01|63.21|65.89|63.09|66.01|63.21|65.84|63.04|0
1676325600000|2023-02-13 22:00:00|65.88|63.08|65.84|63.04|65.88|63.08|65.83|63.03|0
1676325900000|2023-02-13 22:05:00|65.85|63.05|65.83|63.03|65.85|63.05|65.81|63.01|0
1676326200000|2023-02-13 22:10:00|65.82|63.02|65.8|63|65.85|63.05|65.78|62.98|0
1676326500000|2023-02-13 22:15:00|65.82|63.02|65.78|62.98|65.82|63.02|65.78|62.98|0
1676326800000|2023-02-13 22:20:00|65.8|63|65.78|62.98|65.83|63.03|65.76|62.96|0
1676327100000|2023-02-13 22:25:00|65.8|63|65.78|62.98|65.81|63.01|65.77|62.97|0
1676327400000|2023-02-13 22:30:00|65.79|62.99|65.81|63.01|65.83|63.03|65.79|62.99|0
1676327700000|2023-02-13 22:35:00|65.83|63.03|65.83|63.03|65.83|63.03|65.83|63.03|0
1676328000000|2023-02-13 22:40:00|65.85|63.05|65.93|63.13|65.93|63.13|65.83|63.03|0
1676328300000|2023-02-13 22:45:00|65.92|63.12|65.88|63.08|65.92|63.12|65.88|63.08|0
1676328600000|2023-02-13 22:50:00|65.89|63.09|65.89|63.09|65.9|63.1|65.89|63.09|0
1676328900000|2023-02-13 22:55:00|65.88|63.08|67.58|64.78|67.59|64.79|65.82|63.02|0
1676329200000|2023-02-13 23:00:00|67.53|64.73|67.69|64.89|67.87|65.07|67.53|64.73|0
1676329500000|2023-02-13 23:05:00|67.74|64.94|67.79|64.99|67.84|65.04|67.74|64.94|0
1676329800000|2023-02-13 23:10:00|67.77|64.97|67.74|64.94|67.79|64.99|67.69|64.89|0
1676330100000|2023-02-13 23:15:00|67.71|64.91|67.64|64.84|67.79|64.99|67.64|64.84|0
1676330400000|2023-02-13 23:20:00|67.69|64.89|67.68|64.88|67.73|64.93|67.54|64.74|0
1676330700000|2023-02-13 23:25:00|67.73|64.93|67.68|64.88|67.78|64.98|67.68|64.88|0
1676331000000|2023-02-13 23:30:00|67.73|64.93|67.78|64.98|67.78|64.98|67.68|64.88|0
1676331300000|2023-02-13 23:35:00|67.73|64.93|67.8|65|67.87|65.07|67.73|64.93|0
1676331600000|2023-02-13 23:40:00|67.78|64.98|67.92|65.12|67.92|65.12|67.78|64.98|0
1676331900000|2023-02-13 23:45:00|67.9|65.1|67.82|65.02|67.92|65.12|67.77|64.97|0
1676332200000|2023-02-13 23:50:00|67.87|65.07|67.72|64.92|67.87|65.07|67.72|64.92|0
1676332500000|2023-02-13 23:55:00|67.77|64.97|67.77|64.97|67.86|65.06|67.62|64.82|0
1676332800000|2023-02-14 00:00:00|67.86|65.06|68.01|65.21|68.11|65.31|67.86|65.06|0
1676333100000|2023-02-14 00:05:00|68.06|65.26|68.1|65.3|68.15|65.35|68.05|65.25|0
1676333400000|2023-02-14 00:10:00|68.08|65.28|68.03|65.23|68.15|65.35|67.96|65.16|0
1676333700000|2023-02-14 00:15:00|68|65.2|68.19|65.39|68.19|65.39|67.98|65.18|0
1676334000000|2023-02-14 00:20:00|68.24|65.44|68.14|65.34|68.24|65.44|68.05|65.25|0
1676334300000|2023-02-14 00:25:00|68.19|65.39|68.24|65.44|68.29|65.49|68.14|65.34|0
1676334600000|2023-02-14 00:30:00|68.29|65.49|68.33|65.53|68.39|65.59|68.24|65.44|0
1676334900000|2023-02-14 00:35:00|68.31|65.51|68.43|65.63|68.53|65.73|68.29|65.49|0
1676335200000|2023-02-14 00:40:00|68.48|65.68|68.62|65.82|68.67|65.87|68.48|65.68|0
1676335500000|2023-02-14 00:45:00|68.65|65.85|68.28|65.48|68.72|65.92|68.23|65.43|0
1676335800000|2023-02-14 00:50:00|68.3|65.5|68.37|65.57|68.42|65.62|68.23|65.43|0
1676336100000|2023-02-14 00:55:00|68.42|65.62|68.23|65.43|68.47|65.67|68.18|65.38|0
1676336400000|2023-02-14 01:00:00|68.18|65.38|67.96|65.16|68.32|65.52|67.88|65.08|0
1676336700000|2023-02-14 01:05:00|67.98|65.18|68.17|65.37|68.22|65.42|67.93|65.13|0
1676337000000|2023-02-14 01:10:00|68.22|65.42|68.27|65.47|68.32|65.52|68.17|65.37|0
1676337300000|2023-02-14 01:15:00|68.22|65.42|68.27|65.47|68.36|65.56|68.17|65.37|0
1676337600000|2023-02-14 01:20:00|68.31|65.51|68.63|65.83|68.7|65.9|68.31|65.51|0
1676337900000|2023-02-14 01:25:00|68.65|65.85|68.65|65.85|68.75|65.95|68.63|65.83|0
1676338200000|2023-02-14 01:30:00|68.7|65.9|68.8|66|68.9|66.1|68.7|65.9|0
1676338500000|2023-02-14 01:35:00|68.85|66.05|68.65|65.85|68.9|66.1|68.65|65.85|0
1676338800000|2023-02-14 01:40:00|68.7|65.9|68.74|65.94|68.79|65.99|68.65|65.85|0
1676339100000|2023-02-14 01:45:00|68.79|65.99|68.74|65.94|68.79|65.99|68.64|65.84|0
1676339400000|2023-02-14 01:50:00|68.72|65.92|68.44|65.64|68.74|65.94|68.44|65.64|0
1676339700000|2023-02-14 01:55:00|68.47|65.67|68.54|65.74|68.59|65.79|68.4|65.6|0
1676340000000|2023-02-14 02:00:00|68.59|65.79|68.64|65.84|68.64|65.84|68.54|65.74|0
1676340300000|2023-02-14 02:05:00|68.59|65.79|68.49|65.69|68.64|65.84|68.39|65.59|0
1676340600000|2023-02-14 02:10:00|68.51|65.71|68.58|65.78|68.58|65.78|68.44|65.64|0
1676340900000|2023-02-14 02:15:00|68.53|65.73|68.78|65.98|68.78|65.98|68.53|65.73|0
1676341200000|2023-02-14 02:20:00|68.75|65.95|68.82|66.02|68.87|66.07|68.73|65.93|0
1676341500000|2023-02-14 02:25:00|68.77|65.97|68.67|65.87|68.77|65.97|68.63|65.83|0
1676341800000|2023-02-14 02:30:00|68.62|65.82|68.97|66.17|69.02|66.22|68.58|65.78|0
1676342100000|2023-02-14 02:35:00|68.92|66.12|68.96|66.16|69.02|66.22|68.89|66.09|0
1676342400000|2023-02-14 02:40:00|69.01|66.21|68.96|66.16|69.01|66.21|68.89|66.09|0
1676342700000|2023-02-14 02:45:00|68.99|66.19|69.06|66.26|69.11|66.31|68.96|66.16|0
1676343000000|2023-02-14 02:50:00|69.03|66.23|68.86|66.06|69.06|66.26|68.86|66.06|0
1676343300000|2023-02-14 02:55:00|68.84|66.04|68.86|66.06|68.86|66.06|68.76|65.96|0
1676343600000|2023-02-14 03:00:00|68.83|66.03|68.76|65.96|68.9|66.1|68.76|65.96|0
1676343900000|2023-02-14 03:05:00|68.71|65.91|68.75|65.95|68.85|66.05|68.71|65.91|0
1676344200000|2023-02-14 03:10:00|68.8|66|68.7|65.9|68.8|66|68.7|65.9|0
1676344500000|2023-02-14 03:15:00|68.65|65.85|68.85|66.05|68.85|66.05|68.65|65.85|0
1676344800000|2023-02-14 03:20:00|68.9|66.1|69.04|66.24|69.14|66.34|68.85|66.05|0
1676345100000|2023-02-14 03:25:00|69.07|66.27|69.09|66.29|69.24|66.44|69.04|66.24|0
1676345400000|2023-02-14 03:30:00|69.04|66.24|68.89|66.09|69.09|66.29|68.89|66.09|0
1676345700000|2023-02-14 03:35:00|68.84|66.04|68.79|65.99|68.84|66.04|68.74|65.94|0
1676346000000|2023-02-14 03:40:00|68.84|66.04|68.79|65.99|68.84|66.04|68.79|65.99|0
1676346300000|2023-02-14 03:45:00|68.84|66.04|68.64|65.84|68.89|66.09|68.64|65.84|0
1676346600000|2023-02-14 03:50:00|68.59|65.79|68.59|65.79|68.69|65.89|68.49|65.69|0
1676346900000|2023-02-14 03:55:00|68.54|65.74|68.58|65.78|68.63|65.83|68.54|65.74|0
1676347200000|2023-02-14 04:00:00|68.63|65.83|68.68|65.88|68.73|65.93|68.49|65.69|0
1676347500000|2023-02-14 04:05:00|68.73|65.93|68.68|65.88|68.73|65.93|68.63|65.83|0
1676347800000|2023-02-14 04:10:00|68.73|65.93|68.72|65.92|68.77|65.97|68.63|65.83|0
1676348100000|2023-02-14 04:15:00|68.77|65.97|68.67|65.87|68.77|65.97|68.62|65.82|0
1676348400000|2023-02-14 04:20:00|68.62|65.82|68.52|65.72|68.67|65.87|68.47|65.67|0
1676348700000|2023-02-14 04:25:00|68.5|65.7|68.42|65.62|68.52|65.72|68.23|65.43|0
1676349000000|2023-02-14 04:30:00|68.37|65.57|68.47|65.67|68.47|65.67|68.33|65.53|0
1676349300000|2023-02-14 04:35:00|67.32|64.52|67.32|64.52|67.4|64.6|67.17|64.37|0
1676349600000|2023-02-14 04:40:00|67.27|64.47|67.37|64.57|67.42|64.62|67.27|64.47|0
1676349900000|2023-02-14 04:45:00|67.39|64.59|67.32|64.52|67.39|64.59|67.27|64.47|0
1676350200000|2023-02-14 04:50:00|67.36|64.56|67.36|64.56|67.41|64.61|67.27|64.47|0
1676350500000|2023-02-14 04:55:00|67.41|64.61|67.41|64.61|67.46|64.66|67.41|64.61|0
1676350800000|2023-02-14 05:00:00|67.46|64.66|67.41|64.61|67.46|64.66|67.31|64.51|0
1676351100000|2023-02-14 05:05:00|67.4|64.6|67.5|64.7|67.55|64.75|67.4|64.6|0
1676351400000|2023-02-14 05:10:00|67.6|64.8|67.55|64.75|67.65|64.85|67.55|64.75|0
1676351700000|2023-02-14 05:15:00|67.6|64.8|67.54|64.74|67.6|64.8|67.47|64.67|0
1676352000000|2023-02-14 05:20:00|67.5|64.7|67.54|64.74|67.54|64.74|67.45|64.65|0
1676352300000|2023-02-14 05:25:00|67.59|64.79|67.54|64.74|67.64|64.84|67.54|64.74|0
1676352600000|2023-02-14 05:30:00|67.59|64.79|67.39|64.59|67.64|64.84|67.39|64.59|0
1676352900000|2023-02-14 05:35:00|67.42|64.62|67.44|64.64|67.44|64.64|67.29|64.49|0
1676353200000|2023-02-14 05:40:00|67.46|64.66|67.49|64.69|67.58|64.78|67.44|64.64|0
1676353500000|2023-02-14 05:45:00|67.48|64.68|67.43|64.63|67.53|64.73|67.43|64.63|0
1676353800000|2023-02-14 05:50:00|67.48|64.68|67.53|64.73|67.53|64.73|67.43|64.63|0
1676354100000|2023-02-14 05:55:00|67.58|64.78|67.43|64.63|67.58|64.78|67.38|64.58|0
1676354400000|2023-02-14 06:00:00|67.48|64.68|67.52|64.72|67.57|64.77|67.38|64.58|0
1676354700000|2023-02-14 06:05:00|67.57|64.77|67.43|64.63|67.57|64.77|67.43|64.63|0
1676355000000|2023-02-14 06:10:00|67.45|64.65|67.28|64.48|67.52|64.72|67.28|64.48|0
1676355300000|2023-02-14 06:15:00|67.33|64.53|67.23|64.43|67.37|64.57|67.18|64.38|0
1676355600000|2023-02-14 06:20:00|67.18|64.38|67.03|64.23|67.23|64.43|66.91|64.11|0
1676355900000|2023-02-14 06:25:00|67.06|64.26|67.08|64.28|67.1|64.3|66.93|64.13|0
1676356200000|2023-02-14 06:30:00|67.1|64.3|67.07|64.27|67.22|64.42|67.03|64.23|0
1676356500000|2023-02-14 06:35:00|67.12|64.32|66.88|64.08|67.12|64.32|66.86|64.06|0
1676356800000|2023-02-14 06:40:00|66.93|64.13|67.02|64.22|67.02|64.22|66.88|64.08|0
1676357100000|2023-02-14 06:45:00|67.07|64.27|67.07|64.27|67.12|64.32|67|64.2|0
1676357400000|2023-02-14 06:50:00|67.09|64.29|67.07|64.27|67.16|64.36|66.97|64.17|0
1676357700000|2023-02-14 06:55:00|67.06|64.26|67.11|64.31|67.16|64.36|67.02|64.22|0
1676358000000|2023-02-14 07:00:00|67.14|64.34|66.77|63.97|67.26|64.46|66.63|63.83|0
1676358300000|2023-02-14 07:05:00|66.57|64.17|67.05|64.65|67.05|64.65|66.57|64.17|0
1676358600000|2023-02-14 07:10:00|67|64.6|66.95|64.55|67.05|64.65|66.86|64.46|0
1676358900000|2023-02-14 07:15:00|67|64.6|66.9|64.5|67.15|64.75|66.9|64.5|0
1676359200000|2023-02-14 07:20:00|66.95|64.55|66.95|64.55|67.1|64.7|66.9|64.5|0
1676359500000|2023-02-14 07:25:00|67|64.6|66.61|64.21|67|64.6|66.61|64.21|0
1676359800000|2023-02-14 07:30:00|66.66|64.26|66.46|64.06|66.8|64.4|66.41|64.01|0
1676360100000|2023-02-14 07:35:00|66.49|64.09|66.46|64.06|66.51|64.11|66.22|63.82|0
1676360400000|2023-02-14 07:40:00|66.51|64.11|66.65|64.25|66.8|64.4|66.46|64.06|0
1676360700000|2023-02-14 07:45:00|66.7|64.3|66.45|64.05|66.7|64.3|66.45|64.05|0
1676361000000|2023-02-14 07:50:00|66.48|64.08|66.55|64.15|66.6|64.2|66.33|63.93|0
1676361300000|2023-02-14 07:55:00|66.57|64.17|66.4|64|66.64|64.24|66.4|64|0
1676361600000|2023-02-14 08:00:00|66.31|63.91|66.88|64.48|66.93|64.53|66.26|63.86|0
1676361900000|2023-02-14 08:05:00|66.86|64.46|66.73|64.33|67.12|64.72|66.69|64.29|0
1676362200000|2023-02-14 08:10:00|66.69|64.29|66.85|64.45|66.98|64.58|66.59|64.19|0
1676362500000|2023-02-14 08:15:00|66.83|64.43|67.17|64.77|67.31|64.91|66.71|64.31|0
1676362800000|2023-02-14 08:20:00|67.19|64.79|66.82|64.42|67.22|64.82|66.78|64.38|0
1676363100000|2023-02-14 08:25:00|66.87|64.47|66.77|64.37|67.07|64.67|66.68|64.28|0
1676363400000|2023-02-14 08:30:00|66.73|64.33|66.34|63.94|66.73|64.33|66.15|63.75|0
1676363700000|2023-02-14 08:35:00|66.36|63.96|66.92|64.52|66.96|64.56|66.27|63.87|0
1676364000000|2023-02-14 08:40:00|66.96|64.56|67.01|64.61|67.21|64.81|66.87|64.47|0
1676364300000|2023-02-14 08:45:00|67.06|64.66|66.77|64.37|67.06|64.66|66.67|64.27|0
1676364600000|2023-02-14 08:50:00|66.81|64.41|66.62|64.22|66.81|64.41|66.43|64.03|0
1676364900000|2023-02-14 08:55:00|66.57|64.17|66.69|64.29|66.81|64.41|66.47|64.07|0
1676365200000|2023-02-14 09:00:00|66.66|64.26|64.94|62.54|66.71|64.31|64.66|62.26|0
1676365500000|2023-02-14 09:05:00|64.99|62.59|66.11|63.71|66.32|63.92|64.99|62.59|0
1676365800000|2023-02-14 09:10:00|66.13|63.73|66.61|64.21|66.61|64.21|66.03|63.63|0
1676366100000|2023-02-14 09:15:00|66.66|64.26|66.66|64.26|66.71|64.31|66.37|63.97|0
1676366400000|2023-02-14 09:20:00|66.61|64.21|66.41|64.01|66.65|64.25|66.36|63.96|0
1676366700000|2023-02-14 09:25:00|66.46|64.06|66.07|63.67|66.46|64.06|65.98|63.58|0
1676367000000|2023-02-14 09:30:00|66.12|63.72|66.1|63.7|66.26|63.86|65.98|63.58|0
1676367300000|2023-02-14 09:35:00|66.12|63.72|65.69|63.29|66.12|63.72|65.69|63.29|0
1676367600000|2023-02-14 09:40:00|65.73|63.33|65.73|63.33|65.73|63.33|65.4|63|0
1676367900000|2023-02-14 09:45:00|65.78|63.38|65.73|63.33|66.09|63.69|65.73|63.33|0
1676368200000|2023-02-14 09:50:00|65.68|63.28|65.25|62.85|65.68|63.28|65.2|62.8|0
1676368500000|2023-02-14 09:55:00|65.2|62.8|65.39|62.99|65.44|63.04|65.18|62.78|0
1676368800000|2023-02-14 10:00:00|65.34|62.94|65.63|63.23|65.63|63.23|65.11|62.71|0
1676369100000|2023-02-14 10:05:00|65.58|63.18|65.34|62.94|65.63|63.23|65.2|62.8|0
1676369400000|2023-02-14 10:10:00|65.39|62.99|65.67|63.27|65.67|63.27|65.24|62.84|0
1676369700000|2023-02-14 10:15:00|65.62|63.22|65.29|62.89|65.67|63.27|65.29|62.89|0
1676370000000|2023-02-14 10:20:00|65.33|62.93|65.14|62.74|65.38|62.98|65.1|62.7|0
1676370300000|2023-02-14 10:25:00|65.19|62.79|64.81|62.41|65.33|62.93|64.81|62.41|0
1676370600000|2023-02-14 10:30:00|64.79|62.39|64.83|62.43|64.95|62.55|64.62|62.22|0
1676370900000|2023-02-14 10:35:00|64.81|62.41|64.57|62.17|64.95|62.55|64.57|62.17|0
1676371200000|2023-02-14 10:40:00|64.52|62.12|64.76|62.36|64.76|62.36|64.38|61.98|0
1676371500000|2023-02-14 10:45:00|64.71|62.31|64.75|62.35|64.8|62.4|64.57|62.17|0
1676371800000|2023-02-14 10:50:00|64.71|62.31|64.8|62.4|64.89|62.49|64.61|62.21|0
1676372100000|2023-02-14 10:55:00|64.75|62.35|64.65|62.25|64.89|62.49|64.65|62.25|0
1676372400000|2023-02-14 11:00:00|64.7|62.3|64.18|61.78|64.7|62.3|64.04|61.64|0
1676372700000|2023-02-14 11:05:00|64.14|61.74|64.32|61.92|64.42|62.02|64.09|61.69|0
1676373000000|2023-02-14 11:10:00|64.37|61.97|64.46|62.06|64.46|62.06|64.23|61.83|0
1676373300000|2023-02-14 11:15:00|64.41|62.01|64.32|61.92|64.46|62.06|64.18|61.78|0
1676373600000|2023-02-14 11:20:00|64.34|61.94|64.36|61.96|64.46|62.06|64.29|61.89|0
1676373900000|2023-02-14 11:25:00|64.31|61.91|64.41|62.01|64.55|62.15|64.22|61.82|0
1676374200000|2023-02-14 11:30:00|64.45|62.05|64.45|62.05|64.55|62.15|64.22|61.82|0
1676374500000|2023-02-14 11:35:00|64.4|62|64.45|62.05|64.66|62.26|64.38|61.98|0
1676374800000|2023-02-14 11:40:00|64.43|62.03|64.4|62|64.54|62.14|64.26|61.86|0
1676375100000|2023-02-14 11:45:00|64.35|61.95|64.4|62|64.54|62.14|64.35|61.95|0
1676375400000|2023-02-14 11:50:00|64.44|62.04|64.68|62.28|64.77|62.37|64.44|62.04|0
1676375700000|2023-02-14 11:55:00|64.72|62.32|64.7|62.3|64.96|62.56|64.68|62.28|0
1676376000000|2023-02-14 12:00:00|64.67|62.27|64.67|62.27|64.86|62.46|64.53|62.13|0
1676376300000|2023-02-14 12:05:00|64.63|62.23|64.44|62.04|64.81|62.41|64.34|61.94|0
1676376600000|2023-02-14 12:10:00|64.39|61.99|64.53|62.13|64.72|62.32|64.39|61.99|0
1676376900000|2023-02-14 12:15:00|64.57|62.17|64.38|61.98|64.62|62.22|64.34|61.94|0
1676377200000|2023-02-14 12:20:00|64.34|61.94|64.19|61.79|64.45|62.05|64.15|61.75|0
1676377500000|2023-02-14 12:25:00|64.24|61.84|64.24|61.84|64.29|61.89|63.91|61.51|0
1676377800000|2023-02-14 12:30:00|64.19|61.79|64.14|61.74|64.33|61.93|64.14|61.74|0
1676378100000|2023-02-14 12:35:00|64.1|61.7|64.42|62.02|64.52|62.12|64.05|61.65|0
1676378400000|2023-02-14 12:40:00|64.47|62.07|64.47|62.07|64.61|62.21|64.37|61.97|0
1676378700000|2023-02-14 12:45:00|64.42|62.02|64.09|61.69|64.42|62.02|64.04|61.64|0
1676379000000|2023-02-14 12:50:00|64.14|61.74|63.53|61.13|64.14|61.74|63.44|61.04|0
1676379300000|2023-02-14 12:55:00|63.48|61.08|63.57|61.17|63.76|61.36|63.48|61.08|0
1676379600000|2023-02-14 13:00:00|63.62|61.22|63.85|61.45|63.94|61.54|63.48|61.08|0
1676379900000|2023-02-14 13:05:00|63.9|61.5|64.1|61.7|64.41|62.01|63.8|61.4|0
1676380200000|2023-02-14 13:10:00|64.08|61.68|63.89|61.49|64.31|61.91|63.89|61.49|0
1676380500000|2023-02-14 13:15:00|63.84|61.44|64.08|61.68|64.36|61.96|63.66|61.26|0
1676380800000|2023-02-14 13:20:00|64.12|61.72|63.7|61.3|64.26|61.86|63.7|61.3|0
1676381100000|2023-02-14 13:25:00|63.65|61.25|64|61.6|64|61.6|62.94|60.54|0
1676381400000|2023-02-14 13:30:00|67.52|65.12|59.3|56.9|68.97|66.57|57.23|54.83|0
1676381700000|2023-02-14 13:35:00|59.16|56.76|62.06|59.66|62.48|60.08|58.63|56.23|0
1676382000000|2023-02-14 13:40:00|62.34|59.94|62.66|60.26|63.95|61.55|61.73|59.33|0
1676382300000|2023-02-14 13:45:00|63.09|60.69|60.62|58.22|63.8|61.4|60.58|58.18|0
1676382600000|2023-02-14 13:50:00|60.58|58.18|62.19|59.79|62.47|60.07|59.26|56.86|0
1676382900000|2023-02-14 13:55:00|62.1|59.7|62.42|60.02|62.8|60.4|60.8|58.4|0
1676383200000|2023-02-14 14:00:00|62.75|60.35|62.89|60.49|63.13|60.73|61.12|58.72|0
1676383500000|2023-02-14 14:05:00|62.84|60.44|63.01|60.61|63.51|61.11|61.8|59.4|0
1676383800000|2023-02-14 14:10:00|63.29|60.89|64.2|61.8|64.54|62.14|63.15|60.75|0
1676384100000|2023-02-14 14:15:00|64.25|61.85|63.82|61.42|64.68|62.28|63.67|61.27|0
1676384400000|2023-02-14 14:20:00|63.86|61.46|64.34|61.94|64.78|62.38|63.65|61.25|0
1676384700000|2023-02-14 14:25:00|64.29|61.89|64.77|62.37|64.92|62.52|64.1|61.7|0
1676385000000|2023-02-14 14:30:00|64.73|62.33|67.35|64.95|68.09|65.69|64.63|62.23|0
1676385300000|2023-02-14 14:35:00|67.64|65.24|66.25|63.85|67.9|65.5|66.2|63.8|0
1676385600000|2023-02-14 14:40:00|66.35|63.95|65.56|63.16|67.09|64.69|65.27|62.87|0
1676385900000|2023-02-14 14:45:00|65.42|63.02|63.73|61.33|65.42|63.02|62.97|60.57|0
1676386200000|2023-02-14 14:50:00|63.64|61.24|63.4|61|64.21|61.81|62.88|60.48|0
1676386500000|2023-02-14 14:55:00|63.11|60.71|61.28|58.88|64.15|61.75|60.64|58.24|0
1676386800000|2023-02-14 15:00:00|61.32|58.92|60.09|57.69|61.32|58.92|59.59|57.19|0
1676387100000|2023-02-14 15:05:00|59.91|57.51|59.63|57.23|60.31|57.91|59.41|57.01|0
1676387400000|2023-02-14 15:10:00|59.68|57.28|59.55|57.15|60.08|57.68|58.16|55.76|0
1676387700000|2023-02-14 15:15:00|59.46|57.06|60.22|57.82|60.27|57.87|58.88|56.48|0
1676388000000|2023-02-14 15:20:00|60.18|57.78|59.77|57.37|60.31|57.91|59.28|56.88|0
1676388300000|2023-02-14 15:25:00|59.84|57.44|61.77|59.37|61.91|59.51|59.63|57.23|0
1676388600000|2023-02-14 15:30:00|61.68|59.28|62.89|60.49|62.98|60.58|61.26|58.86|0
1676388900000|2023-02-14 15:35:00|62.98|60.58|66.94|64.54|67.04|64.64|62.98|60.58|0
1676389200000|2023-02-14 15:40:00|67.23|64.83|66.93|64.53|67.83|65.43|66.59|64.19|0
1676389500000|2023-02-14 15:45:00|67.13|64.73|66.88|64.48|69.65|67.25|66.54|64.14|0
1676389800000|2023-02-14 15:50:00|66.93|64.53|68.23|65.83|69.09|66.69|66.83|64.43|0
1676390100000|2023-02-14 15:55:00|68.13|65.73|67.38|64.98|68.83|66.43|66.93|64.53|0
1676390400000|2023-02-14 16:00:00|67.52|65.12|64.35|61.95|67.67|65.27|63.18|60.78|0
1676390700000|2023-02-14 16:05:00|64.25|61.85|65.42|63.02|65.46|63.06|63.34|60.94|0
1676391000000|2023-02-14 16:10:00|65.32|62.92|65.12|62.72|65.46|63.06|64.3|61.9|0
1676391300000|2023-02-14 16:15:00|65.02|62.62|64.1|61.7|65.41|63.01|64.01|61.61|0
1676391600000|2023-02-14 16:20:00|64.22|61.82|63.81|61.41|64.73|62.33|63.81|61.41|0
1676391900000|2023-02-14 16:25:00|63.74|61.34|67.79|65.39|67.94|65.54|63.72|61.32|0
1676392200000|2023-02-14 16:30:00|68.09|65.69|69.05|66.65|69.52|67.12|66.78|64.38|0
1676392500000|2023-02-14 16:35:00|69|66.6|68.79|66.39|69.05|66.65|67.83|65.43|0
1676392800000|2023-02-14 16:40:00|68.95|66.55|69.15|66.75|69.62|67.22|68.23|65.83|0
1676393100000|2023-02-14 16:45:00|69.38|66.98|67.82|65.42|69.46|67.06|67.37|64.97|0
1676393400000|2023-02-14 16:50:00|67.87|65.47|68.48|66.08|69.87|67.47|67.77|65.37|0
1676393700000|2023-02-14 16:55:00|68.63|66.23|67.52|65.12|69.02|66.62|67.52|65.12|0
1676394000000|2023-02-14 17:00:00|67.87|65.47|67.11|64.71|68.07|65.67|66.71|64.31|0
1676394300000|2023-02-14 17:05:00|67.26|64.86|66.86|64.46|67.61|65.21|66.76|64.36|0
1676394600000|2023-02-14 17:10:00|66.81|64.41|64.24|61.84|66.96|64.56|64.14|61.74|0
1676394900000|2023-02-14 17:15:00|64.14|61.74|64.43|62.03|64.83|62.43|64.14|61.74|0
1676395200000|2023-02-14 17:20:00|64.29|61.89|64.97|62.57|64.97|62.57|63.61|61.21|0
1676395500000|2023-02-14 17:25:00|65.02|62.62|64.53|62.13|65.02|62.62|63.65|61.25|0
1676395800000|2023-02-14 17:30:00|64.6|62.2|63.5|61.1|64.77|62.37|63.46|61.06|0
1676396100000|2023-02-14 17:35:00|63.41|61.01|64.16|61.76|64.47|62.07|63.41|61.01|0
1676396400000|2023-02-14 17:40:00|64.23|61.83|64.28|61.88|64.38|61.98|63.36|60.96|0
1676396700000|2023-02-14 17:45:00|64.23|61.83|63.88|61.48|64.47|62.07|63.55|61.15|0
1676397000000|2023-02-14 17:50:00|64.03|61.63|64.37|61.97|64.81|62.41|63.98|61.58|0
1676397300000|2023-02-14 17:55:00|64.32|61.92|63.4|61|64.32|61.92|63.06|60.66|0
1676397600000|2023-02-14 18:00:00|63.3|60.9|60.75|58.35|63.59|61.19|60.4|58|0
1676397900000|2023-02-14 18:05:00|60.7|58.3|60.7|58.3|60.75|58.35|59.64|57.24|0
1676398200000|2023-02-14 18:10:00|60.79|58.39|60.46|58.06|61.35|58.95|60.33|57.93|0
1676398500000|2023-02-14 18:15:00|60.37|57.97|60.9|58.5|60.94|58.54|58.82|56.42|0
1676398800000|2023-02-14 18:20:00|60.76|58.36|61.74|59.34|62.07|59.67|60.53|58.13|0
1676399100000|2023-02-14 18:25:00|61.65|59.25|61.97|59.57|62.44|60.04|61.65|59.25|0
1676399400000|2023-02-14 18:30:00|61.79|59.39|61.5|59.1|62.02|59.62|61.32|58.92|0
1676399700000|2023-02-14 18:35:00|61.41|59.01|61.73|59.33|62.11|59.71|61.09|58.69|0
1676400000000|2023-02-14 18:40:00|61.64|59.24|63.19|60.79|63.19|60.79|61.39|58.99|0
1676400300000|2023-02-14 18:45:00|62.81|60.41|62.01|59.61|62.81|60.41|61.73|59.33|0
1676400600000|2023-02-14 18:50:00|61.96|59.56|61.73|59.33|62.25|59.85|61.54|59.14|0
1676400900000|2023-02-14 18:55:00|61.68|59.28|62.01|59.61|62.43|60.03|61.22|58.82|0
1676401200000|2023-02-14 19:00:00|61.91|59.51|58.96|56.56|62.57|60.17|58.46|56.06|0
1676401500000|2023-02-14 19:05:00|59.01|56.61|61.15|58.75|61.61|59.21|59.01|56.61|0
1676401800000|2023-02-14 19:10:00|60.91|58.51|60.63|58.23|61.08|58.68|60.4|58|0
1676402100000|2023-02-14 19:15:00|60.68|58.28|59.56|57.16|60.68|58.28|59.33|56.93|0
1676402400000|2023-02-14 19:20:00|59.61|57.21|60.39|57.99|60.42|58.02|59.19|56.79|0
1676402700000|2023-02-14 19:25:00|60.19|57.79|60.51|58.11|61.02|58.62|60.19|57.79|0
1676403000000|2023-02-14 19:30:00|60.46|58.06|59.17|56.77|60.51|58.11|59.17|56.77|0
1676403300000|2023-02-14 19:35:00|59.13|56.73|59.5|57.1|59.64|57.24|58.77|56.37|0
1676403600000|2023-02-14 19:40:00|59.46|57.06|59.27|56.87|59.5|57.1|59|56.6|0
1676403900000|2023-02-14 19:45:00|59.32|56.92|59.27|56.87|59.75|57.35|59|56.6|0
1676404200000|2023-02-14 19:50:00|59.23|56.83|59.68|57.28|60|57.6|58.82|56.42|0
1676404500000|2023-02-14 19:55:00|59.63|57.23|59.68|57.28|60|57.6|59.27|56.87|0
1676404800000|2023-02-14 20:00:00|59.59|57.19|59.81|57.41|60.04|57.64|59.13|56.73|0
1676405100000|2023-02-14 20:05:00|59.86|57.46|60.22|57.82|60.36|57.96|59.77|57.37|0
1676405400000|2023-02-14 20:10:00|60.32|57.92|59.99|57.59|61.06|58.66|59.76|57.36|0
1676405700000|2023-02-14 20:15:00|60.04|57.64|59.9|57.5|60.5|58.1|59.62|57.22|0
1676406000000|2023-02-14 20:20:00|59.94|57.54|59.39|56.99|60.13|57.73|59.35|56.95|0
1676406300000|2023-02-14 20:25:00|59.44|57.04|59.8|57.4|59.85|57.45|59.17|56.77|0
1676406600000|2023-02-14 20:30:00|59.76|57.36|59.71|57.31|60.31|57.91|59.25|56.85|0
1676406900000|2023-02-14 20:35:00|59.62|57.22|59.48|57.08|59.98|57.58|59.25|56.85|0
1676407200000|2023-02-14 20:40:00|59.57|57.17|59.07|56.67|59.71|57.31|58.93|56.53|0
1676407500000|2023-02-14 20:45:00|59.02|56.62|59.11|56.71|59.57|57.17|58.93|56.53|0
1676407800000|2023-02-14 20:50:00|59.57|57.17|59.11|56.71|59.88|57.48|59.11|56.71|0
1676408100000|2023-02-14 20:55:00|58.97|56.57|61.08|58.68|61.27|58.87|58.75|56.35|0
1676408400000|2023-02-14 21:00:00|61.18|58.78|62.06|59.66|62.11|59.71|60.94|58.54|0
1676408700000|2023-02-14 21:05:00|62.11|59.71|62.25|59.85|62.3|59.9|61.92|59.52|0
1676409000000|2023-02-14 21:10:00|62.2|59.8|61.59|59.19|62.3|59.9|61.5|59.1|0
1676409300000|2023-02-14 21:15:00|61.93|59.13|62.02|59.22|62.26|59.46|61.88|59.08|0
1676409600000|2023-02-14 21:20:00|61.97|59.17|62.11|59.31|62.14|59.34|61.97|59.17|0
1676409900000|2023-02-14 21:25:00|62.16|59.36|62.16|59.36|62.21|59.41|62.06|59.26|0
1676410200000|2023-02-14 21:30:00|62.2|59.4|62.16|59.36|62.2|59.4|61.99|59.19|0
1676410500000|2023-02-14 21:35:00|62.11|59.31|62.2|59.4|62.29|59.49|62.11|59.31|0
1676410800000|2023-02-14 21:40:00|62.25|59.45|62.24|59.44|62.29|59.49|62.22|59.42|0
1676411100000|2023-02-14 21:45:00|62.2|59.4|62.01|59.21|62.2|59.4|61.96|59.16|0
1676411400000|2023-02-14 21:50:00|62.05|59.25|62.05|59.25|62.15|59.35|62.01|59.21|0
1676411700000|2023-02-14 21:55:00|62.01|59.21|62.17|59.37|62.22|59.42|61.96|59.16|0
1676412000000|2023-02-14 22:00:00|62.16|59.36|62.1|59.3|62.18|59.38|62.1|59.3|0
1676412300000|2023-02-14 22:05:00|62.11|59.31|62.09|59.29|62.17|59.37|62.09|59.29|0
1676412600000|2023-02-14 22:10:00|62.12|59.32|62.12|59.32|62.17|59.37|62.1|59.3|0
1676412900000|2023-02-14 22:15:00|62.1|59.3|62.1|59.3|62.12|59.32|62.1|59.3|0
1676413200000|2023-02-14 22:20:00|62.09|59.29|62.11|59.31|62.12|59.32|62.09|59.29|0
1676413500000|2023-02-14 22:25:00|62.14|59.34|62.1|59.3|62.14|59.34|62.08|59.28|0
1676413800000|2023-02-14 22:30:00|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1676414100000|2023-02-14 22:35:00|62.13|59.33|62.08|59.28|62.13|59.33|62.08|59.28|0
1676414400000|2023-02-14 22:40:00|62.07|59.27|62.07|59.27|62.08|59.28|62.06|59.26|0
1676414700000|2023-02-14 22:45:00|62.08|59.28|62.07|59.27|62.09|59.29|62.06|59.26|0
1676415000000|2023-02-14 22:50:00|62.08|59.28|62.18|59.38|62.18|59.38|62.08|59.28|0
1676415300000|2023-02-14 22:55:00|62.14|59.34|62.15|59.35|62.18|59.38|62.1|59.3|0
1676415600000|2023-02-14 23:00:00|62.05|59.25|62.59|59.79|62.64|59.84|61.96|59.16|0
1676415900000|2023-02-14 23:05:00|62.49|59.69|62.44|59.64|62.68|59.88|62.4|59.6|0
1676416200000|2023-02-14 23:10:00|62.49|59.69|62.7|59.9|62.82|60.02|62.44|59.64|0
1676416500000|2023-02-14 23:15:00|62.73|59.93|62.77|59.97|62.96|60.16|62.63|59.83|0
1676416800000|2023-02-14 23:20:00|62.72|59.92|62.49|59.69|62.77|59.97|62.34|59.54|0
1676417100000|2023-02-14 23:25:00|62.44|59.64|62.44|59.64|62.53|59.73|62.34|59.54|0
1676417400000|2023-02-14 23:30:00|62.34|59.54|62.15|59.35|62.44|59.64|62.06|59.26|0
1676417700000|2023-02-14 23:35:00|62.1|59.3|62.24|59.44|62.24|59.44|62.03|59.23|0
1676418000000|2023-02-14 23:40:00|62.2|59.4|62.15|59.35|62.27|59.47|62.1|59.3|0
1676418300000|2023-02-14 23:45:00|62.19|59.39|62.38|59.58|62.38|59.58|62.15|59.35|0
1676418600000|2023-02-14 23:50:00|62.33|59.53|62.47|59.67|62.52|59.72|62.33|59.53|0
1676418900000|2023-02-14 23:55:00|62.52|59.72|62.47|59.67|62.57|59.77|62.42|59.62|0
1676419200000|2023-02-15 00:00:00|62.52|59.72|62.7|59.9|62.94|60.14|62.47|59.67|0
1676419500000|2023-02-15 00:05:00|62.75|59.95|62.84|60.04|62.84|60.04|62.66|59.86|0
1676419800000|2023-02-15 00:10:00|62.8|60|63.22|60.42|63.22|60.42|62.75|59.95|0
1676420100000|2023-02-15 00:15:00|63.18|60.38|63.13|60.33|63.46|60.66|62.98|60.18|0
1676420400000|2023-02-15 00:20:00|63.15|60.35|62.98|60.18|63.17|60.37|62.98|60.18|0
1676420700000|2023-02-15 00:25:00|62.89|60.09|62.79|59.99|62.98|60.18|62.69|59.89|0
1676421000000|2023-02-15 00:30:00|62.81|60.01|63.17|60.37|63.26|60.46|62.81|60.01|0
1676421300000|2023-02-15 00:35:00|63.12|60.32|63.21|60.41|63.21|60.41|63.07|60.27|0
1676421600000|2023-02-15 00:40:00|63.16|60.36|63.4|60.6|63.45|60.65|63.16|60.36|0
1676421900000|2023-02-15 00:45:00|63.45|60.65|63.4|60.6|63.5|60.7|63.26|60.46|0
1676422200000|2023-02-15 00:50:00|63.38|60.58|63.25|60.45|63.38|60.58|63.21|60.41|0
1676422500000|2023-02-15 00:55:00|63.21|60.41|63.3|60.5|63.35|60.55|63.21|60.41|0
1676422800000|2023-02-15 01:00:00|63.35|60.55|63.2|60.4|63.59|60.79|63.2|60.4|0
1676423100000|2023-02-15 01:05:00|63.15|60.35|62.96|60.16|63.25|60.45|62.91|60.11|0
1676423400000|2023-02-15 01:10:00|63.01|60.21|63.01|60.21|63.06|60.26|62.91|60.11|0
1676423700000|2023-02-15 01:15:00|62.96|60.16|62.91|60.11|63.15|60.35|62.91|60.11|0
1676424000000|2023-02-15 01:20:00|62.77|59.97|63.03|60.23|63.05|60.25|62.77|59.97|0
1676424300000|2023-02-15 01:25:00|63.05|60.25|62.98|60.18|63.05|60.25|62.91|60.11|0
1676424600000|2023-02-15 01:30:00|62.95|60.15|63.05|60.25|63.14|60.34|62.9|60.1|0
1676424900000|2023-02-15 01:35:00|63.09|60.29|63.23|60.43|63.23|60.43|63|60.2|0
1676425200000|2023-02-15 01:40:00|63.19|60.39|63.18|60.38|63.28|60.48|63.14|60.34|0
1676425500000|2023-02-15 01:45:00|63.23|60.43|63.18|60.38|63.28|60.48|63.18|60.38|0
1676425800000|2023-02-15 01:50:00|63.13|60.33|63.32|60.52|63.47|60.67|63.13|60.33|0
1676426100000|2023-02-15 01:55:00|63.3|60.5|63.75|60.95|63.8|61|63.28|60.48|0
1676426400000|2023-02-15 02:00:00|63.8|61|64.04|61.24|64.09|61.29|63.7|60.9|0
1676426700000|2023-02-15 02:05:00|64.09|61.29|63.99|61.19|64.14|61.34|63.89|61.09|0
1676427000000|2023-02-15 02:10:00|63.94|61.14|64.57|61.77|64.67|61.87|63.94|61.14|0
1676427300000|2023-02-15 02:15:00|64.62|61.82|64.86|62.06|65.05|62.25|64.57|61.77|0
1676427600000|2023-02-15 02:20:00|64.91|62.11|64.95|62.15|65.1|62.3|64.81|62.01|0
1676427900000|2023-02-15 02:25:00|64.9|62.1|64.73|61.93|64.9|62.1|64.61|61.81|0
1676428200000|2023-02-15 02:30:00|64.71|61.91|64.75|61.95|64.85|62.05|64.66|61.86|0
1676428500000|2023-02-15 02:35:00|64.8|62|64.7|61.9|65.1|62.3|64.7|61.9|0
1676428800000|2023-02-15 02:40:00|64.75|61.95|64.75|61.95|64.85|62.05|64.65|61.85|0
1676429100000|2023-02-15 02:45:00|64.77|61.97|64.94|62.14|64.94|62.14|64.75|61.95|0
1676429400000|2023-02-15 02:50:00|64.99|62.19|64.65|61.85|65.04|62.24|64.6|61.8|0
1676429700000|2023-02-15 02:55:00|64.6|61.8|64.99|62.19|64.99|62.19|64.55|61.75|0
1676430000000|2023-02-15 03:00:00|64.94|62.14|64.89|62.09|65.04|62.24|64.89|62.09|0
1676430300000|2023-02-15 03:05:00|64.91|62.11|65.03|62.23|65.42|62.62|64.79|61.99|0
1676430600000|2023-02-15 03:10:00|64.98|62.18|64.44|61.64|64.98|62.18|64.4|61.6|0
1676430900000|2023-02-15 03:15:00|64.47|61.67|64.3|61.5|64.49|61.69|64.25|61.45|0
1676431200000|2023-02-15 03:20:00|64.35|61.55|64.59|61.79|64.64|61.84|64.3|61.5|0
1676431500000|2023-02-15 03:25:00|64.56|61.76|64.44|61.64|64.63|61.83|64.42|61.62|0
1676431800000|2023-02-15 03:30:00|64.49|61.69|64.63|61.83|64.63|61.83|64.34|61.54|0
1676432100000|2023-02-15 03:35:00|64.58|61.78|64.63|61.83|64.75|61.95|64.58|61.78|0
1676432400000|2023-02-15 03:40:00|64.58|61.78|64.77|61.97|64.77|61.97|64.34|61.54|0
1676432700000|2023-02-15 03:45:00|64.72|61.92|64.53|61.73|64.77|61.97|64.53|61.73|0
1676433000000|2023-02-15 03:50:00|64.48|61.68|64.33|61.53|64.48|61.68|64.33|61.53|0
1676433300000|2023-02-15 03:55:00|64.38|61.58|64.38|61.58|64.43|61.63|64.23|61.43|0
1676433600000|2023-02-15 04:00:00|64.33|61.53|64.42|61.62|64.42|61.62|64.28|61.48|0
1676433900000|2023-02-15 04:05:00|64.47|61.67|64.37|61.57|64.47|61.67|64.32|61.52|0
1676434200000|2023-02-15 04:10:00|64.42|61.62|64.52|61.72|64.61|61.81|64.37|61.57|0
1676434500000|2023-02-15 04:15:00|64.56|61.76|64.51|61.71|64.56|61.76|64.42|61.62|0
1676434800000|2023-02-15 04:20:00|64.47|61.67|64.46|61.66|64.56|61.76|64.42|61.62|0
1676435100000|2023-02-15 04:25:00|64.41|61.61|64.51|61.71|64.56|61.76|64.41|61.61|0
1676435400000|2023-02-15 04:30:00|64.53|61.73|64.46|61.66|64.56|61.76|64.46|61.66|0
1676435700000|2023-02-15 04:35:00|64.41|61.61|64.26|61.46|64.41|61.61|64.17|61.37|0
1676436000000|2023-02-15 04:40:00|64.31|61.51|64.41|61.61|64.45|61.65|64.26|61.46|0
1676436300000|2023-02-15 04:45:00|64.45|61.65|64.5|61.7|64.5|61.7|64.41|61.61|0
1676436600000|2023-02-15 04:50:00|64.45|61.65|64.3|61.5|64.45|61.65|64.3|61.5|0
1676436900000|2023-02-15 04:55:00|64.35|61.55|64.35|61.55|64.45|61.65|64.3|61.5|0
1676437200000|2023-02-15 05:00:00|64.3|61.5|64.25|61.45|64.45|61.65|64.2|61.4|0
1676437500000|2023-02-15 05:05:00|64.2|61.4|64.25|61.45|64.25|61.45|63.96|61.16|0
1676437800000|2023-02-15 05:10:00|64.2|61.4|64.34|61.54|64.35|61.55|64.2|61.4|0
1676438100000|2023-02-15 05:15:00|64.37|61.57|64.78|61.98|64.78|61.98|64.34|61.54|0
1676438400000|2023-02-15 05:20:00|64.73|61.93|64.78|61.98|64.88|62.08|64.68|61.88|0
1676438700000|2023-02-15 05:25:00|64.92|62.12|64.95|62.15|65.02|62.22|64.87|62.07|0
1676439000000|2023-02-15 05:30:00|64.92|62.12|64.72|61.92|64.92|62.12|64.72|61.92|0
1676439300000|2023-02-15 05:35:00|64.68|61.88|64.82|62.02|64.82|62.02|64.68|61.88|0
1676439600000|2023-02-15 05:40:00|64.8|62|64.67|61.87|64.92|62.12|64.65|61.85|0
1676439900000|2023-02-15 05:45:00|64.62|61.82|64.62|61.82|64.72|61.92|64.57|61.77|0
1676440200000|2023-02-15 05:50:00|64.67|61.87|64.52|61.72|64.67|61.87|64.5|61.7|0
1676440500000|2023-02-15 05:55:00|64.47|61.67|64.52|61.72|64.52|61.72|64.33|61.53|0
1676440800000|2023-02-15 06:00:00|64.57|61.77|64.71|61.91|64.71|61.91|64.57|61.77|0
1676441100000|2023-02-15 06:05:00|64.76|61.96|64.81|62.01|64.81|62.01|64.71|61.91|0
1676441400000|2023-02-15 06:10:00|64.9|62.1|64.76|61.96|64.9|62.1|64.76|61.96|0
1676441700000|2023-02-15 06:15:00|64.8|62|64.51|61.71|64.8|62|64.49|61.69|0
1676442000000|2023-02-15 06:20:00|64.54|61.74|64.65|61.85|64.7|61.9|64.51|61.71|0
1676442300000|2023-02-15 06:25:00|64.7|61.9|64.8|62|64.8|62|64.7|61.9|0
1676442600000|2023-02-15 06:30:00|64.85|62.05|65.58|62.78|65.68|62.88|64.85|62.05|0
1676442900000|2023-02-15 06:35:00|65.63|62.83|65.36|62.56|65.63|62.83|65.33|62.53|0
1676443200000|2023-02-15 06:40:00|65.33|62.53|65.18|62.38|65.38|62.58|65.04|62.24|0
1676443500000|2023-02-15 06:45:00|65.13|62.33|65.33|62.53|65.38|62.58|65.13|62.33|0
1676443800000|2023-02-15 06:50:00|65.38|62.58|65.13|62.33|65.38|62.58|65.08|62.28|0
1676444100000|2023-02-15 06:55:00|65.18|62.38|65.18|62.38|65.23|62.43|65.08|62.28|0
1676444400000|2023-02-15 07:00:00|65.23|62.43|64.39|61.59|65.37|62.57|64.39|61.59|0
1676444700000|2023-02-15 07:05:00|64.24|61.84|64.73|62.33|64.73|62.33|64.19|61.79|0
1676445000000|2023-02-15 07:10:00|64.78|62.38|64.34|61.94|64.82|62.42|64.29|61.89|0
1676445300000|2023-02-15 07:15:00|64.38|61.98|64.36|61.96|64.53|62.13|64.29|61.89|0
1676445600000|2023-02-15 07:20:00|64.33|61.93|64.28|61.88|64.48|62.08|64.28|61.88|0
1676445900000|2023-02-15 07:25:00|64.23|61.83|63.24|60.84|64.57|62.17|62.21|59.81|0
1676446200000|2023-02-15 07:30:00|63.29|60.89|64.06|61.66|64.06|61.66|63.24|60.84|0
1676446500000|2023-02-15 07:35:00|64.01|61.61|63.91|61.51|64.45|62.05|63.82|61.42|0
1676446800000|2023-02-15 07:40:00|63.86|61.46|63.72|61.32|63.91|61.51|63.57|61.17|0
1676447100000|2023-02-15 07:45:00|63.67|61.27|64.27|61.87|64.27|61.87|63.23|60.83|0
1676447400000|2023-02-15 07:50:00|64.24|61.84|64.61|62.21|64.61|62.21|64.22|61.82|0
1676447700000|2023-02-15 07:55:00|64.56|62.16|65.09|62.69|65.29|62.89|64.56|62.16|0
1676448000000|2023-02-15 08:00:00|64.9|62.5|65.39|62.99|65.49|63.09|64.53|62.13|0
1676448300000|2023-02-15 08:05:00|65.34|62.94|64.92|62.52|65.39|62.99|64.6|62.2|0
1676448600000|2023-02-15 08:10:00|64.89|62.49|65.09|62.69|65.11|62.71|64.5|62.1|0
1676448900000|2023-02-15 08:15:00|65.14|62.74|64.69|62.29|65.53|63.13|64.69|62.29|0
1676449200000|2023-02-15 08:20:00|64.74|62.34|64.69|62.29|64.82|62.42|64.4|62|0
1676449500000|2023-02-15 08:25:00|64.74|62.34|64.35|61.95|64.74|62.34|64.2|61.8|0
1676449800000|2023-02-15 08:30:00|64.3|61.9|63.62|61.22|64.3|61.9|63.47|61.07|0
1676450100000|2023-02-15 08:35:00|63.67|61.27|63.95|61.55|63.95|61.55|63.4|61|0
1676450400000|2023-02-15 08:40:00|63.91|61.51|63.71|61.31|64.17|61.77|63.61|61.21|0
1676450700000|2023-02-15 08:45:00|63.69|61.29|63.37|60.97|63.71|61.31|63.32|60.92|0
1676451000000|2023-02-15 08:50:00|63.32|60.92|63.37|60.97|63.51|61.11|63.18|60.78|0
1676451300000|2023-02-15 08:55:00|63.39|60.99|63.7|61.3|63.75|61.35|63.27|60.87|0
1676451600000|2023-02-15 09:00:00|63.58|61.18|62.93|60.53|63.66|61.26|62.84|60.44|0
1676451900000|2023-02-15 09:05:00|62.98|60.58|62.91|60.51|63.36|60.96|62.84|60.44|0
1676452200000|2023-02-15 09:10:00|62.93|60.53|63.41|61.01|63.46|61.06|62.79|60.39|0
1676452500000|2023-02-15 09:15:00|63.36|60.96|63.41|61.01|63.5|61.1|63.12|60.72|0
1676452800000|2023-02-15 09:20:00|63.36|60.96|63.21|60.81|63.45|61.05|63.17|60.77|0
1676453100000|2023-02-15 09:25:00|63.24|60.84|63.5|61.1|63.5|61.1|62.97|60.57|0
1676453400000|2023-02-15 09:30:00|63.48|61.08|63.26|60.86|63.55|61.15|63.11|60.71|0
1676453700000|2023-02-15 09:35:00|63.21|60.81|62.87|60.47|63.26|60.86|62.8|60.4|0
1676454000000|2023-02-15 09:40:00|62.92|60.52|63.11|60.71|63.3|60.9|62.92|60.52|0
1676454300000|2023-02-15 09:45:00|63.06|60.66|63.01|60.61|63.06|60.66|62.72|60.32|0
1676454600000|2023-02-15 09:50:00|63.06|60.66|63.3|60.9|63.3|60.9|63.01|60.61|0
1676454900000|2023-02-15 09:55:00|63.2|60.8|63.25|60.85|63.25|60.85|63.01|60.61|0
1676455200000|2023-02-15 10:00:00|63.29|60.89|63.63|61.23|63.68|61.28|63.29|60.89|0
1676455500000|2023-02-15 10:05:00|63.6|61.2|63.63|61.23|63.77|61.37|63.48|61.08|0
1676455800000|2023-02-15 10:10:00|63.65|61.25|63.67|61.27|63.77|61.37|63.53|61.13|0
1676456100000|2023-02-15 10:15:00|63.72|61.32|63.48|61.08|63.72|61.32|63.41|61.01|0
1676456400000|2023-02-15 10:20:00|63.43|61.03|63.47|61.07|63.57|61.17|63.38|60.98|0
1676456700000|2023-02-15 10:25:00|63.45|61.05|64|61.6|64|61.6|63.43|61.03|0
1676457000000|2023-02-15 10:30:00|63.96|61.56|63.76|61.36|63.96|61.56|63.69|61.29|0
1676457300000|2023-02-15 10:35:00|63.83|61.43|63.32|60.92|63.95|61.55|63.28|60.88|0
1676457600000|2023-02-15 10:40:00|63.37|60.97|63.08|60.68|63.37|60.97|62.84|60.44|0
1676457900000|2023-02-15 10:45:00|63.03|60.63|63.08|60.68|63.27|60.87|62.94|60.54|0
1676458200000|2023-02-15 10:50:00|63.03|60.63|63.03|60.63|63.03|60.63|62.89|60.49|0
1676458500000|2023-02-15 10:55:00|63.05|60.65|63.03|60.63|63.17|60.77|63|60.6|0
1676458800000|2023-02-15 11:00:00|62.98|60.58|63.03|60.63|63.17|60.77|62.83|60.43|0
1676459100000|2023-02-15 11:05:00|62.98|60.58|63.02|60.62|63.17|60.77|62.98|60.58|0
1676459400000|2023-02-15 11:10:00|63.05|60.65|63.69|61.29|63.69|61.29|63.02|60.62|0
1676459700000|2023-02-15 11:15:00|63.65|61.25|63.26|60.86|63.65|61.25|63.21|60.81|0
1676460000000|2023-02-15 11:20:00|63.31|60.91|63.16|60.76|63.4|61|63.16|60.76|0
1676460300000|2023-02-15 11:25:00|63.21|60.81|63.21|60.81|63.35|60.95|63.16|60.76|0
1676460600000|2023-02-15 11:30:00|63.25|60.85|63.16|60.76|63.25|60.85|62.92|60.52|0
1676460900000|2023-02-15 11:35:00|63.2|60.8|63.35|60.95|63.49|61.09|63.2|60.8|0
1676461200000|2023-02-15 11:40:00|63.32|60.92|63.39|60.99|63.39|60.99|63.23|60.83|0
1676461500000|2023-02-15 11:45:00|63.34|60.94|63.73|61.33|63.82|61.42|63.34|60.94|0
1676461800000|2023-02-15 11:50:00|63.68|61.28|63.29|60.89|63.68|61.28|63.15|60.75|0
1676462100000|2023-02-15 11:55:00|63.34|60.94|63.29|60.89|63.6|61.2|63.29|60.89|0
1676462400000|2023-02-15 12:00:00|63.24|60.84|63|60.6|63.24|60.84|62.95|60.55|0
1676462700000|2023-02-15 12:05:00|63.05|60.65|63.05|60.65|63.14|60.74|62.95|60.55|0
1676463000000|2023-02-15 12:10:00|63|60.6|61.53|59.13|63.09|60.69|61.39|58.99|0
1676463300000|2023-02-15 12:15:00|61.57|59.17|61.85|59.45|62.04|59.64|61.48|59.08|0
1676463600000|2023-02-15 12:20:00|61.81|59.41|61.9|59.5|61.95|59.55|61.62|59.22|0
1676463900000|2023-02-15 12:25:00|61.85|59.45|62.09|59.69|62.13|59.73|61.8|59.4|0
1676464200000|2023-02-15 12:30:00|62.04|59.64|61.99|59.59|62.09|59.69|61.85|59.45|0
1676464500000|2023-02-15 12:35:00|62.04|59.64|63.07|60.67|63.16|60.76|61.89|59.49|0
1676464800000|2023-02-15 12:40:00|63.11|60.71|63.35|60.95|63.4|61|63.11|60.71|0
1676465100000|2023-02-15 12:45:00|63.3|60.9|63.44|61.04|63.54|61.14|62.92|60.52|0
1676465400000|2023-02-15 12:50:00|63.49|61.09|63.83|61.43|63.92|61.52|63.44|61.04|0
1676465700000|2023-02-15 12:55:00|63.78|61.38|63.49|61.09|63.92|61.52|63.44|61.04|0
1676466000000|2023-02-15 13:00:00|63.54|61.14|63.97|61.57|64.06|61.66|63.39|60.99|0
1676466300000|2023-02-15 13:05:00|64.01|61.61|64.4|62|64.79|62.39|63.97|61.57|0
1676466600000|2023-02-15 13:10:00|64.45|62.05|64.79|62.39|64.93|62.53|64.45|62.05|0
1676466900000|2023-02-15 13:15:00|64.81|62.41|64.54|62.14|64.98|62.58|64.49|62.09|0
1676467200000|2023-02-15 13:20:00|64.59|62.19|64.69|62.29|64.83|62.43|64.54|62.14|0
1676467500000|2023-02-15 13:25:00|64.64|62.24|64.34|61.94|64.68|62.28|64.34|61.94|0
1676467800000|2023-02-15 13:30:00|64.44|62.04|65.07|62.67|66.33|63.93|64.34|61.94|0
1676468100000|2023-02-15 13:35:00|65.17|62.77|65.14|62.74|65.44|63.04|64.05|61.65|0
1676468400000|2023-02-15 13:40:00|65.09|62.69|63.39|60.99|65.19|62.79|63.24|60.84|0
1676468700000|2023-02-15 13:45:00|62.96|60.56|62.86|60.46|63.58|61.18|62.43|60.03|0
1676469000000|2023-02-15 13:50:00|62.91|60.51|62.71|60.31|63|60.6|62.43|60.03|0
1676469300000|2023-02-15 13:55:00|62.76|60.36|63.72|61.32|63.77|61.37|62.71|60.31|0
1676469600000|2023-02-15 14:00:00|63.77|61.37|64.35|61.95|64.4|62|63.53|61.13|0
1676469900000|2023-02-15 14:05:00|64.3|61.9|64.39|61.99|64.64|62.24|64.06|61.66|0
1676470200000|2023-02-15 14:10:00|64.35|61.95|64.16|61.76|64.35|61.95|63.58|61.18|0
1676470500000|2023-02-15 14:15:00|64.11|61.71|64.16|61.76|64.5|62.1|63.72|61.32|0
1676470800000|2023-02-15 14:20:00|64.21|61.81|65.04|62.64|65.14|62.74|64.16|61.76|0
1676471100000|2023-02-15 14:25:00|64.99|62.59|64.79|62.39|65.63|63.23|64.54|62.14|0
1676471400000|2023-02-15 14:30:00|64.59|62.19|63.76|61.36|65.08|62.68|63.47|61.07|0
1676471700000|2023-02-15 14:35:00|63.81|61.41|64.27|61.87|64.27|61.87|63.28|60.88|0
1676472000000|2023-02-15 14:40:00|64.25|61.85|63.47|61.07|64.64|62.24|62.56|60.16|0
1676472300000|2023-02-15 14:45:00|63.56|61.16|62.55|60.15|63.86|61.46|62.55|60.15|0
1676472600000|2023-02-15 14:50:00|62.75|60.35|65|62.6|65.87|63.47|62.27|59.87|0
1676472900000|2023-02-15 14:55:00|65.02|62.62|64.73|62.33|65.62|63.22|64.44|62.04|0
1676473200000|2023-02-15 15:00:00|64.87|62.47|63.77|61.37|64.87|62.47|63.51|61.11|0
1676473500000|2023-02-15 15:05:00|63.85|61.45|65.12|62.72|65.76|63.36|63.46|61.06|0
1676473800000|2023-02-15 15:10:00|65.07|62.67|64.87|62.47|66.36|63.96|64.38|61.98|0
1676474100000|2023-02-15 15:15:00|64.77|62.37|63.02|60.62|64.77|62.37|62.88|60.48|0
1676474400000|2023-02-15 15:20:00|62.88|60.48|63.98|61.58|64.03|61.63|62.64|60.24|0
1676474700000|2023-02-15 15:25:00|64.03|61.63|63.69|61.29|64.13|61.73|63.16|60.76|0
1676475000000|2023-02-15 15:30:00|63.79|61.39|62.11|59.71|64.13|61.73|61.83|59.43|0
1676475300000|2023-02-15 15:35:00|62.16|59.76|62.49|60.09|62.88|60.48|61.92|59.52|0
1676475600000|2023-02-15 15:40:00|62.4|60|63.23|60.83|63.33|60.93|62.08|59.68|0
1676475900000|2023-02-15 15:45:00|63.33|60.93|63.18|60.78|63.42|61.02|62.55|60.15|0
1676476200000|2023-02-15 15:50:00|63.08|60.68|62.74|60.34|63.32|60.92|62.36|59.96|0
1676476500000|2023-02-15 15:55:00|62.77|60.37|63.03|60.63|63.18|60.78|62.02|59.62|0
1676476800000|2023-02-15 16:00:00|63.13|60.73|61.97|59.57|63.17|60.77|61.88|59.48|0
1676477100000|2023-02-15 16:05:00|62.02|59.62|61.07|58.67|62.07|59.67|60.6|58.2|0
1676477400000|2023-02-15 16:10:00|61.02|58.62|61.02|58.62|61.16|58.76|60.65|58.25|0
1676477700000|2023-02-15 16:15:00|61.16|58.76|61.4|59|61.78|59.38|60.65|58.25|0
1676478000000|2023-02-15 16:20:00|61.21|58.81|61.25|58.85|61.73|59.33|61.16|58.76|0
1676478300000|2023-02-15 16:25:00|61.21|58.81|60.31|57.91|61.54|59.14|60.22|57.82|0
1676478600000|2023-02-15 16:30:00|60.17|57.77|61.34|58.94|61.49|59.09|60.13|57.73|0
1676478900000|2023-02-15 16:35:00|61.3|58.9|60.64|58.24|61.48|59.08|60.5|58.1|0
1676479200000|2023-02-15 16:40:00|60.68|58.28|59.8|57.4|60.73|58.33|59.61|57.21|0
1676479500000|2023-02-15 16:45:00|59.66|57.26|59.34|56.94|59.84|57.44|59.06|56.66|0
1676479800000|2023-02-15 16:50:00|59.31|56.91|59.47|57.07|59.61|57.21|59.06|56.66|0
1676480100000|2023-02-15 16:55:00|59.43|57.03|60.16|57.76|60.16|57.76|59.1|56.7|0
1676480400000|2023-02-15 17:00:00|60.07|57.67|60.63|58.23|60.67|58.27|59.88|57.48|0
1676480700000|2023-02-15 17:05:00|60.58|58.18|61.33|58.93|62.18|59.78|60.3|57.9|0
1676481000000|2023-02-15 17:10:00|61.38|58.98|61.52|59.12|61.75|59.35|61.09|58.69|0
1676481300000|2023-02-15 17:15:00|61.47|59.07|61.61|59.21|61.94|59.54|61.47|59.07|0
1676481600000|2023-02-15 17:20:00|61.66|59.26|61.99|59.59|62.27|59.87|61.61|59.21|0
1676481900000|2023-02-15 17:25:00|62.03|59.63|62.41|60.01|62.46|60.06|61.46|59.06|0
1676482200000|2023-02-15 17:30:00|62.56|60.16|61.86|59.46|62.56|60.16|61.84|59.44|0
1676482500000|2023-02-15 17:35:00|61.84|59.44|62.03|59.63|62.7|60.3|61.27|58.87|0
1676482800000|2023-02-15 17:40:00|61.84|59.44|61.17|58.77|61.98|59.58|61.13|58.73|0
1676483100000|2023-02-15 17:45:00|61.13|58.73|61.26|58.86|61.5|59.1|61.12|58.72|0
1676483400000|2023-02-15 17:50:00|61.22|58.82|60.84|58.44|61.36|58.96|60.7|58.3|0
1676483700000|2023-02-15 17:55:00|60.75|58.35|61.35|58.95|61.66|59.26|60.75|58.35|0
1676484000000|2023-02-15 18:00:00|61.4|59|61.4|59|61.45|59.05|60.84|58.44|0
1676484300000|2023-02-15 18:05:00|61.45|59.05|60.83|58.43|61.97|59.57|60.83|58.43|0
1676484600000|2023-02-15 18:10:00|60.88|58.48|60.5|58.1|60.88|58.48|60.32|57.92|0
1676484900000|2023-02-15 18:15:00|60.41|58.01|60.27|57.87|60.78|58.38|60.18|57.78|0
1676485200000|2023-02-15 18:20:00|60.18|57.78|60.03|57.63|60.31|57.91|59.85|57.45|0
1676485500000|2023-02-15 18:25:00|60.08|57.68|59.75|57.35|60.13|57.73|59.66|57.26|0
1676485800000|2023-02-15 18:30:00|59.62|57.22|59.71|57.31|60.22|57.82|59.52|57.12|0
1676486100000|2023-02-15 18:35:00|59.75|57.35|59.66|57.26|60.03|57.63|59.57|57.17|0
1676486400000|2023-02-15 18:40:00|59.61|57.21|59.1|56.7|59.7|57.3|58.88|56.48|0
1676486700000|2023-02-15 18:45:00|59.06|56.66|58.92|56.52|59.06|56.66|58.69|56.29|0
1676487000000|2023-02-15 18:50:00|58.87|56.47|58.69|56.29|59.33|56.93|58.64|56.24|0
1676487300000|2023-02-15 18:55:00|58.64|56.24|58.6|56.2|58.94|56.54|58.6|56.2|0
1676487600000|2023-02-15 19:00:00|58.55|56.15|58.73|56.33|58.85|56.45|58.46|56.06|0
1676487900000|2023-02-15 19:05:00|58.78|56.38|58.09|55.69|58.78|56.38|57.91|55.51|0
1676488200000|2023-02-15 19:10:00|58.14|55.74|57.73|55.33|58.32|55.92|57.64|55.24|0
1676488500000|2023-02-15 19:15:00|57.69|55.29|58.39|55.99|58.39|55.99|57.6|55.2|0
1676488800000|2023-02-15 19:20:00|58.36|55.96|58.31|55.91|58.41|56.01|58|55.6|0
1676489100000|2023-02-15 19:25:00|58.27|55.87|58.18|55.78|58.72|56.32|58.13|55.73|0
1676489400000|2023-02-15 19:30:00|58.13|55.73|58.13|55.73|58.36|55.96|57.86|55.46|0
1676489700000|2023-02-15 19:35:00|58.08|55.68|58.08|55.68|58.45|56.05|57.95|55.55|0
1676490000000|2023-02-15 19:40:00|58.04|55.64|57.81|55.41|58.31|55.91|57.72|55.32|0
1676490300000|2023-02-15 19:45:00|57.86|55.46|58.42|56.02|58.49|56.09|57.63|55.23|0
1676490600000|2023-02-15 19:50:00|58.35|55.95|59.08|56.68|59.21|56.81|58.21|55.81|0
1676490900000|2023-02-15 19:55:00|59.03|56.63|59.58|57.18|59.76|57.36|58.94|56.54|0
1676491200000|2023-02-15 20:00:00|59.53|57.13|59.07|56.67|59.53|57.13|59.03|56.63|0
1676491500000|2023-02-15 20:05:00|59.03|56.63|58.57|56.17|59.03|56.63|58.43|56.03|0
1676491800000|2023-02-15 20:10:00|58.52|56.12|58.88|56.48|59.02|56.62|58.48|56.08|0
1676492100000|2023-02-15 20:15:00|58.84|56.44|59.25|56.85|59.39|56.99|58.66|56.26|0
1676492400000|2023-02-15 20:20:00|59.2|56.8|59.43|57.03|59.48|57.08|58.79|56.39|0
1676492700000|2023-02-15 20:25:00|59.38|56.98|58.88|56.48|59.52|57.12|58.83|56.43|0
1676493000000|2023-02-15 20:30:00|58.83|56.43|58.33|55.93|58.97|56.57|58.33|55.93|0
1676493300000|2023-02-15 20:35:00|58.38|55.98|58.33|55.93|58.65|56.25|58.19|55.79|0
1676493600000|2023-02-15 20:40:00|58.24|55.84|58.51|56.11|58.87|56.47|58.06|55.66|0
1676493900000|2023-02-15 20:45:00|58.6|56.2|57.92|55.52|58.64|56.24|57.87|55.47|0
1676494200000|2023-02-15 20:50:00|57.87|55.47|58.1|55.7|58.55|56.15|57.47|55.07|0
1676494500000|2023-02-15 20:55:00|58.37|55.97|56.76|54.36|58.46|56.06|56.76|54.36|0
1676494800000|2023-02-15 21:00:00|56.89|54.49|56.71|54.31|56.98|54.58|56.58|54.18|0
1676495100000|2023-02-15 21:05:00|56.75|54.35|56.4|54|56.8|54.4|56.18|53.78|0
1676495400000|2023-02-15 21:10:00|56.44|54.04|56.48|54.08|56.62|54.22|56.35|53.95|0
1676495700000|2023-02-15 21:15:00|56.6|53.8|56.77|53.97|56.77|53.97|56.51|53.71|0
1676496000000|2023-02-15 21:20:00|56.73|53.93|56.68|53.88|56.95|54.15|56.68|53.88|0
1676496300000|2023-02-15 21:25:00|56.64|53.84|56.81|54.01|56.85|54.05|56.55|53.75|0
1676496600000|2023-02-15 21:30:00|56.77|53.97|56.59|53.79|56.77|53.97|56.59|53.79|0
1676496900000|2023-02-15 21:35:00|56.54|53.74|56.67|53.87|56.68|53.88|56.5|53.7|0
1676497200000|2023-02-15 21:40:00|56.63|53.83|56.67|53.87|56.72|53.92|56.63|53.83|0
1676497500000|2023-02-15 21:45:00|56.72|53.92|56.8|54|56.85|54.05|56.67|53.87|0
1676497800000|2023-02-15 21:50:00|56.83|54.03|56.84|54.04|56.87|54.07|56.67|53.87|0
1676498100000|2023-02-15 21:55:00|56.8|54|56.69|53.89|56.84|54.04|56.64|53.84|0
1676498400000|2023-02-15 22:00:00|56.66|53.86|56.69|53.89|56.69|53.89|56.65|53.85|0
1676498700000|2023-02-15 22:05:00|56.7|53.9|56.7|53.9|56.72|53.92|56.67|53.87|0
1676499000000|2023-02-15 22:10:00|56.73|53.93|56.76|53.96|56.76|53.96|56.71|53.91|0
1676499300000|2023-02-15 22:15:00|56.81|54.01|56.83|54.03|56.94|54.14|56.76|53.96|0
1676499600000|2023-02-15 22:20:00|56.95|54.15|56.91|54.11|56.97|54.17|56.82|54.02|0
1676499900000|2023-02-15 22:25:00|56.96|54.16|56.9|54.1|57.03|54.23|56.87|54.07|0
1676500200000|2023-02-15 22:30:00|56.85|54.05|56.9|54.1|56.94|54.14|56.85|54.05|0
1676500500000|2023-02-15 22:35:00|56.88|54.08|56.89|54.09|56.93|54.13|56.88|54.08|0
1676500800000|2023-02-15 22:40:00|56.88|54.08|56.9|54.1|56.91|54.11|56.84|54.04|0
1676501100000|2023-02-15 22:45:00|56.92|54.12|56.92|54.12|56.92|54.12|56.91|54.11|0
1676501400000|2023-02-15 22:50:00|56.88|54.08|56.89|54.09|56.89|54.09|56.86|54.06|0
1676501700000|2023-02-15 22:55:00|56.9|54.1|56.86|54.06|56.91|54.11|56.83|54.03|0
1676502000000|2023-02-15 23:00:00|56.84|54.04|57.21|54.41|57.26|54.46|56.84|54.04|0
1676502300000|2023-02-15 23:05:00|57.19|54.39|57.21|54.41|57.35|54.55|57.17|54.37|0
1676502600000|2023-02-15 23:10:00|57.17|54.37|57.3|54.5|57.34|54.54|57.12|54.32|0
1676502900000|2023-02-15 23:15:00|57.25|54.45|57.3|54.5|57.3|54.5|57.16|54.36|0
1676503200000|2023-02-15 23:20:00|57.34|54.54|57.12|54.32|57.34|54.54|57.07|54.27|0
1676503500000|2023-02-15 23:25:00|57.03|54.23|56.81|54.01|57.03|54.23|56.76|53.96|0
1676503800000|2023-02-15 23:30:00|56.76|53.96|56.85|54.05|56.85|54.05|56.72|53.92|0
1676504100000|2023-02-15 23:35:00|56.83|54.03|56.85|54.05|56.85|54.05|56.8|54|0
1676504400000|2023-02-15 23:40:00|56.8|54|56.62|53.82|56.89|54.09|56.62|53.82|0
1676504700000|2023-02-15 23:45:00|56.67|53.87|56.8|54|56.98|54.18|56.67|53.87|0
1676505000000|2023-02-15 23:50:00|56.84|54.04|56.66|53.86|56.84|54.04|56.66|53.86|0
1676505300000|2023-02-15 23:55:00|56.71|53.91|56.77|53.97|56.79|53.99|56.69|53.89|0
1676505600000|2023-02-16 00:00:00|56.79|53.99|56.62|53.82|56.79|53.99|56.62|53.82|0
1676505900000|2023-02-16 00:05:00|56.53|53.73|56.04|53.24|56.57|53.77|55.91|53.11|0
1676506200000|2023-02-16 00:10:00|56.13|53.33|56.09|53.29|56.13|53.33|56|53.2|0
1676506500000|2023-02-16 00:15:00|56.04|53.24|56.3|53.5|56.35|53.55|56.04|53.24|0
1676506800000|2023-02-16 00:20:00|56.26|53.46|56.26|53.46|56.39|53.59|56.26|53.46|0
1676507100000|2023-02-16 00:25:00|56.21|53.41|56.34|53.54|56.34|53.54|56.12|53.32|0
1676507400000|2023-02-16 00:30:00|56.3|53.5|56.38|53.58|56.56|53.76|56.21|53.41|0
1676507700000|2023-02-16 00:35:00|56.43|53.63|56.6|53.8|56.64|53.84|56.34|53.54|0
1676508000000|2023-02-16 00:40:00|56.62|53.82|56.82|54.02|56.82|54.02|56.62|53.82|0
1676508300000|2023-02-16 00:45:00|56.86|54.06|56.6|53.8|56.86|54.06|56.55|53.75|0
1676508600000|2023-02-16 00:50:00|56.58|53.78|56.24|53.44|56.58|53.78|56.24|53.44|0
1676508900000|2023-02-16 00:55:00|56.29|53.49|56.07|53.27|56.29|53.49|56.02|53.22|0
1676509200000|2023-02-16 01:00:00|56.13|53.33|55.98|53.18|56.29|53.49|55.76|52.96|0
1676509500000|2023-02-16 01:05:00|55.93|53.13|55.69|52.89|55.93|53.13|55.54|52.74|0
1676509800000|2023-02-16 01:10:00|55.67|52.87|55.63|52.83|55.67|52.87|55.45|52.65|0
1676510100000|2023-02-16 01:15:00|55.58|52.78|55.75|52.95|55.78|52.98|55.58|52.78|0
1676510400000|2023-02-16 01:20:00|55.71|52.91|55.75|52.95|55.8|53|55.67|52.87|0
1676510700000|2023-02-16 01:25:00|55.77|52.97|55.71|52.91|55.88|53.08|55.66|52.86|0
1676511000000|2023-02-16 01:30:00|55.75|52.95|55.77|52.97|55.77|52.97|55.49|52.69|0
1676511300000|2023-02-16 01:35:00|55.75|52.95|55.49|52.69|55.88|53.08|55.44|52.64|0
1676511600000|2023-02-16 01:40:00|55.44|52.64|55.53|52.73|55.57|52.77|55.27|52.47|0
1676511900000|2023-02-16 01:45:00|55.48|52.68|55.31|52.51|55.57|52.77|55.31|52.51|0
1676512200000|2023-02-16 01:50:00|55.35|52.55|55.52|52.72|55.52|52.72|55.31|52.51|0
1676512500000|2023-02-16 01:55:00|55.5|52.7|55.61|52.81|55.61|52.81|55.48|52.68|0
1676512800000|2023-02-16 02:00:00|55.63|52.83|55.39|52.59|55.74|52.94|55.35|52.55|0
1676513100000|2023-02-16 02:05:00|55.43|52.63|55.43|52.63|55.56|52.76|55.35|52.55|0
1676513400000|2023-02-16 02:10:00|55.45|52.65|55.26|52.46|55.56|52.76|55.26|52.46|0
1676513700000|2023-02-16 02:15:00|55.21|52.41|55.21|52.41|55.39|52.59|55.17|52.37|0
1676514000000|2023-02-16 02:20:00|55.23|52.43|55.34|52.54|55.43|52.63|55.21|52.41|0
1676514300000|2023-02-16 02:25:00|55.38|52.58|55.29|52.49|55.4|52.6|55.29|52.49|0
1676514600000|2023-02-16 02:30:00|55.34|52.54|55.2|52.4|55.38|52.58|55.16|52.36|0
1676514900000|2023-02-16 02:35:00|55.16|52.36|55.46|52.66|55.46|52.66|55.16|52.36|0
1676515200000|2023-02-16 02:40:00|55.42|52.62|55.5|52.7|55.55|52.75|55.42|52.62|0
1676515500000|2023-02-16 02:45:00|55.46|52.66|55.54|52.74|55.55|52.75|55.46|52.66|0
1676515800000|2023-02-16 02:50:00|55.5|52.7|55.54|52.74|55.67|52.87|55.5|52.7|0
1676516100000|2023-02-16 02:55:00|55.59|52.79|55.22|52.42|55.59|52.79|55.15|52.35|0
1676516400000|2023-02-16 03:00:00|55.24|52.44|55.24|52.44|55.24|52.44|55.11|52.31|0
1676516700000|2023-02-16 03:05:00|55.28|52.48|55.49|52.69|55.49|52.69|55.28|52.48|0
1676517000000|2023-02-16 03:10:00|55.54|52.74|55.53|52.73|55.58|52.78|55.49|52.69|0
1676517300000|2023-02-16 03:15:00|55.58|52.78|55.62|52.82|55.66|52.86|55.58|52.78|0
1676517600000|2023-02-16 03:20:00|55.58|52.78|55.7|52.9|55.7|52.9|55.57|52.77|0
1676517900000|2023-02-16 03:25:00|55.68|52.88|55.7|52.9|55.79|52.99|55.66|52.86|0
1676518200000|2023-02-16 03:30:00|55.68|52.88|55.74|52.94|55.74|52.94|55.66|52.86|0
1676518500000|2023-02-16 03:35:00|55.7|52.9|55.7|52.9|55.7|52.9|55.59|52.79|0
1676518800000|2023-02-16 03:40:00|55.65|52.85|55.67|52.87|55.7|52.9|55.57|52.77|0
1676519100000|2023-02-16 03:45:00|55.65|52.85|55.52|52.72|55.7|52.9|55.52|52.72|0
1676519400000|2023-02-16 03:50:00|55.56|52.76|55.69|52.89|55.69|52.89|55.56|52.76|0
1676519700000|2023-02-16 03:55:00|55.67|52.87|55.65|52.85|55.69|52.89|55.56|52.76|0
1676520000000|2023-02-16 04:00:00|55.6|52.8|55.64|52.84|55.65|52.85|55.56|52.76|0
1676520300000|2023-02-16 04:05:00|55.62|52.82|55.47|52.67|55.62|52.82|55.47|52.67|0
1676520600000|2023-02-16 04:10:00|55.51|52.71|55.64|52.84|55.64|52.84|55.51|52.71|0
1676520900000|2023-02-16 04:15:00|55.6|52.8|55.64|52.84|55.68|52.88|55.59|52.79|0
1676521200000|2023-02-16 04:20:00|55.59|52.79|55.59|52.79|55.59|52.79|55.55|52.75|0
1676521500000|2023-02-16 04:25:00|55.57|52.77|55.48|52.68|55.59|52.79|55.46|52.66|0
1676521800000|2023-02-16 04:30:00|55.5|52.7|55.55|52.75|55.59|52.79|55.48|52.68|0
1676522100000|2023-02-16 04:35:00|55.59|52.79|55.5|52.7|55.59|52.79|55.5|52.7|0
1676522400000|2023-02-16 04:40:00|55.54|52.74|55.56|52.76|55.63|52.83|55.54|52.74|0
1676522700000|2023-02-16 04:45:00|55.58|52.78|55.45|52.65|55.58|52.78|55.45|52.65|0
1676523000000|2023-02-16 04:50:00|55.41|52.61|55.36|52.56|55.45|52.65|55.32|52.52|0
1676523300000|2023-02-16 04:55:00|55.32|52.52|55.49|52.69|55.49|52.69|55.32|52.52|0
1676523600000|2023-02-16 05:00:00|55.54|52.74|55.49|52.69|55.54|52.74|55.45|52.65|0
1676523900000|2023-02-16 05:05:00|55.47|52.67|55.44|52.64|55.58|52.78|55.44|52.64|0
1676524200000|2023-02-16 05:10:00|55.49|52.69|55.57|52.77|55.57|52.77|55.44|52.64|0
1676524500000|2023-02-16 05:15:00|55.59|52.79|55.61|52.81|55.66|52.86|55.57|52.77|0
1676524800000|2023-02-16 05:20:00|55.66|52.86|55.7|52.9|55.74|52.94|55.61|52.81|0
1676525100000|2023-02-16 05:25:00|55.72|52.92|55.65|52.85|55.74|52.94|55.61|52.81|0
1676525400000|2023-02-16 05:30:00|55.7|52.9|55.91|53.11|55.96|53.16|55.7|52.9|0
1676525700000|2023-02-16 05:35:00|55.96|53.16|55.87|53.07|55.96|53.16|55.82|53.02|0
1676526000000|2023-02-16 05:40:00|55.82|53.02|55.78|52.98|55.82|53.02|55.69|52.89|0
1676526300000|2023-02-16 05:45:00|55.73|52.93|55.82|53.02|55.82|53.02|55.73|52.93|0
1676526600000|2023-02-16 05:50:00|55.78|52.98|55.73|52.93|55.8|53|55.69|52.89|0
1676526900000|2023-02-16 05:55:00|55.77|52.97|55.68|52.88|55.77|52.97|55.64|52.84|0
1676527200000|2023-02-16 06:00:00|55.64|52.84|55.9|53.1|55.9|53.1|55.64|52.84|0
1676527500000|2023-02-16 06:05:00|55.86|53.06|55.9|53.1|55.99|53.19|55.81|53.01|0
1676527800000|2023-02-16 06:10:00|55.94|53.14|56.11|53.31|56.16|53.36|55.9|53.1|0
1676528100000|2023-02-16 06:15:00|56.16|53.36|55.98|53.18|56.2|53.4|55.89|53.09|0
1676528400000|2023-02-16 06:20:00|55.94|53.14|55.89|53.09|56.11|53.31|55.85|53.05|0
1676528700000|2023-02-16 06:25:00|55.93|53.13|56.09|53.29|56.15|53.35|55.89|53.09|0
1676529000000|2023-02-16 06:30:00|56.11|53.31|56.19|53.39|56.19|53.39|56.04|53.24|0
1676529300000|2023-02-16 06:35:00|56.24|53.44|56.45|53.65|56.45|53.65|56.15|53.35|0
1676529600000|2023-02-16 06:40:00|56.48|53.68|56.28|53.48|56.59|53.79|56.28|53.48|0
1676529900000|2023-02-16 06:45:00|56.3|53.5|55.92|53.12|56.3|53.5|55.92|53.12|0
1676530200000|2023-02-16 06:50:00|55.95|53.15|56.05|53.25|56.1|53.3|55.92|53.12|0
1676530500000|2023-02-16 06:55:00|56.08|53.28|56.18|53.38|56.23|53.43|56.05|53.25|0
1676530800000|2023-02-16 07:00:00|56.23|53.43|56.22|53.42|56.36|53.56|56.03|53.23|0
1676531100000|2023-02-16 07:05:00|56.02|53.62|56.11|53.71|56.16|53.76|55.98|53.58|0
1676531400000|2023-02-16 07:10:00|56.07|53.67|56.02|53.62|56.15|53.75|55.98|53.58|0
1676531700000|2023-02-16 07:15:00|56.04|53.64|55.97|53.57|56.06|53.66|55.93|53.53|0
1676532000000|2023-02-16 07:20:00|55.93|53.53|55.49|53.09|55.97|53.57|55.45|53.05|0
1676532300000|2023-02-16 07:25:00|55.52|53.12|55.71|53.31|55.75|53.35|55.52|53.12|0
1676532600000|2023-02-16 07:30:00|55.67|53.27|55.71|53.31|55.93|53.53|55.66|53.26|0
1676532900000|2023-02-16 07:35:00|55.75|53.35|55.44|53.04|55.79|53.39|55.44|53.04|0
1676533200000|2023-02-16 07:40:00|55.49|53.09|55.53|53.13|55.57|53.17|55.44|53.04|0
1676533500000|2023-02-16 07:45:00|55.57|53.17|55.44|53.04|55.62|53.22|55.44|53.04|0
1676533800000|2023-02-16 07:50:00|55.46|53.06|55.39|52.99|55.48|53.08|55.39|52.99|0
1676534100000|2023-02-16 07:55:00|55.44|53.04|55.44|53.04|55.57|53.17|55.35|52.95|0
1676534400000|2023-02-16 08:00:00|55.46|53.06|55.69|53.29|55.74|53.34|54.79|52.39|0
1676534700000|2023-02-16 08:05:00|55.74|53.34|55.87|53.47|55.91|53.51|55.48|53.08|0
1676535000000|2023-02-16 08:10:00|55.78|53.38|55.39|52.99|56|53.6|55.3|52.9|0
1676535300000|2023-02-16 08:15:00|55.34|52.94|55.69|53.29|55.73|53.33|55|52.6|0
1676535600000|2023-02-16 08:20:00|55.67|53.27|55.77|53.37|55.95|53.55|55.56|53.16|0
1676535900000|2023-02-16 08:25:00|55.73|53.33|55.95|53.55|55.99|53.59|55.64|53.24|0
1676536200000|2023-02-16 08:30:00|55.9|53.5|56.25|53.85|56.3|53.9|55.86|53.46|0
1676536500000|2023-02-16 08:35:00|56.21|53.81|56.16|53.76|56.29|53.89|56.07|53.67|0
1676536800000|2023-02-16 08:40:00|56.12|53.72|56.25|53.85|56.38|53.98|56.03|53.63|0
1676537100000|2023-02-16 08:45:00|56.2|53.8|57.63|55.23|58.8|56.4|56.03|53.63|0
1676537400000|2023-02-16 08:50:00|57.58|55.18|57.72|55.32|57.89|55.49|57.5|55.1|0
1676537700000|2023-02-16 08:55:00|57.67|55.27|57.91|55.51|57.94|55.54|57.58|55.18|0
1676538000000|2023-02-16 09:00:00|57.89|55.49|57.49|55.09|58.11|55.71|57.45|55.05|0
1676538300000|2023-02-16 09:05:00|57.45|55.05|57.62|55.22|58.25|55.85|57.45|55.05|0
1676538600000|2023-02-16 09:10:00|57.66|55.26|57|54.6|57.71|55.31|57|54.6|0
1676538900000|2023-02-16 09:15:00|56.96|54.56|57.26|54.86|57.31|54.91|56.87|54.47|0
1676539200000|2023-02-16 09:20:00|57.31|54.91|57.48|55.08|57.48|55.08|57.13|54.73|0
1676539500000|2023-02-16 09:25:00|57.46|55.06|57.46|55.06|57.61|55.21|57.39|54.99|0
1676539800000|2023-02-16 09:30:00|57.48|55.08|57.74|55.34|57.74|55.34|57.48|55.08|0
1676540100000|2023-02-16 09:35:00|57.7|55.3|57.96|55.56|57.96|55.56|57.7|55.3|0
1676540400000|2023-02-16 09:40:00|58.01|55.61|58.05|55.65|58.19|55.79|57.96|55.56|0
1676540700000|2023-02-16 09:45:00|58.01|55.61|57.96|55.56|58.18|55.78|57.87|55.47|0
1676541000000|2023-02-16 09:50:00|57.92|55.52|58|55.6|58.18|55.78|57.89|55.49|0
1676541300000|2023-02-16 09:55:00|57.96|55.56|58.27|55.87|58.27|55.87|57.91|55.51|0
1676541600000|2023-02-16 10:00:00|58.31|55.91|58.22|55.82|58.36|55.96|58.22|55.82|0
1676541900000|2023-02-16 10:05:00|58.27|55.87|58.31|55.91|58.45|56.05|58.18|55.78|0
1676542200000|2023-02-16 10:10:00|58.35|55.95|58.22|55.82|58.49|56.09|57.99|55.59|0
1676542500000|2023-02-16 10:15:00|58.26|55.86|58.04|55.64|58.26|55.86|57.86|55.46|0
1676542800000|2023-02-16 10:20:00|58.02|55.62|58.21|55.81|58.26|55.86|58.02|55.62|0
1676543100000|2023-02-16 10:25:00|58.24|55.84|57.9|55.5|58.24|55.84|57.81|55.41|0
1676543400000|2023-02-16 10:30:00|57.94|55.54|57.81|55.41|57.94|55.54|57.72|55.32|0
1676543700000|2023-02-16 10:35:00|57.76|55.36|58.16|55.76|58.16|55.76|57.76|55.36|0
1676544000000|2023-02-16 10:40:00|58.12|55.72|58.07|55.67|58.12|55.72|57.94|55.54|0
1676544300000|2023-02-16 10:45:00|58.03|55.63|57.71|55.31|58.2|55.8|57.71|55.31|0
1676544600000|2023-02-16 10:50:00|57.74|55.34|58.38|55.98|58.52|56.12|57.74|55.34|0
1676544900000|2023-02-16 10:55:00|58.34|55.94|58.51|56.11|58.56|56.16|58.29|55.89|0
1676545200000|2023-02-16 11:00:00|58.47|56.07|58.2|55.8|58.6|56.2|58.2|55.8|0
1676545500000|2023-02-16 11:05:00|58.18|55.78|58.2|55.8|58.38|55.98|58.15|55.75|0
1676545800000|2023-02-16 11:10:00|58.22|55.82|58.64|56.24|58.73|56.33|58.19|55.79|0
1676546100000|2023-02-16 11:15:00|58.69|56.29|58.46|56.06|58.73|56.33|58.37|55.97|0
1676546400000|2023-02-16 11:20:00|58.51|56.11|58.46|56.06|58.51|56.11|58.32|55.92|0
1676546700000|2023-02-16 11:25:00|58.5|56.1|58.68|56.28|58.68|56.28|58.46|56.06|0
1676547000000|2023-02-16 11:30:00|58.73|56.33|58|55.6|58.82|56.42|58|55.6|0
1676547300000|2023-02-16 11:35:00|57.96|55.56|57.91|55.51|58.09|55.69|57.87|55.47|0
1676547600000|2023-02-16 11:40:00|57.93|55.53|58.2|55.8|58.2|55.8|57.87|55.47|0
1676547900000|2023-02-16 11:45:00|58.18|55.78|58.09|55.69|58.22|55.82|57.91|55.51|0
1676548200000|2023-02-16 11:50:00|58.04|55.64|58.08|55.68|58.22|55.82|57.95|55.55|0
1676548500000|2023-02-16 11:55:00|58.13|55.73|57.77|55.37|58.13|55.73|57.68|55.28|0
1676548800000|2023-02-16 12:00:00|57.72|55.32|57.81|55.41|57.81|55.41|57.5|55.1|0
1676549100000|2023-02-16 12:05:00|57.72|55.32|58.39|55.99|58.48|56.08|57.68|55.28|0
1676549400000|2023-02-16 12:10:00|58.44|56.04|58.39|55.99|58.53|56.13|58.3|55.9|0
1676549700000|2023-02-16 12:15:00|58.3|55.9|58.89|56.49|58.89|56.49|58.26|55.86|0
1676550000000|2023-02-16 12:20:00|58.84|56.44|58.8|56.4|58.98|56.58|58.57|56.17|0
1676550300000|2023-02-16 12:25:00|58.84|56.44|59.2|56.8|59.48|57.08|58.84|56.44|0
1676550600000|2023-02-16 12:30:00|59.25|56.85|59.11|56.71|59.43|57.03|59.11|56.71|0
1676550900000|2023-02-16 12:35:00|59.06|56.66|58.97|56.57|59.25|56.85|58.97|56.57|0
1676551200000|2023-02-16 12:40:00|58.93|56.53|59.06|56.66|59.24|56.84|58.9|56.5|0
1676551500000|2023-02-16 12:45:00|59.04|56.64|59.24|56.84|59.24|56.84|58.92|56.52|0
1676551800000|2023-02-16 12:50:00|59.22|56.82|59.19|56.79|59.29|56.89|58.97|56.57|0
1676552100000|2023-02-16 12:55:00|59.1|56.7|58.87|56.47|59.33|56.93|58.19|55.79|0
1676552400000|2023-02-16 13:00:00|58.83|56.43|59.24|56.84|59.24|56.84|58.69|56.29|0
1676552700000|2023-02-16 13:05:00|59.19|56.79|59.28|56.88|59.56|57.16|59.1|56.7|0
1676553000000|2023-02-16 13:10:00|59.33|56.93|59.69|57.29|59.74|57.34|59.3|56.9|0
1676553300000|2023-02-16 13:15:00|59.74|57.34|59.87|57.47|60.15|57.75|59.55|57.15|0
1676553600000|2023-02-16 13:20:00|59.97|57.57|60.38|57.98|60.41|58.01|59.97|57.57|0
1676553900000|2023-02-16 13:25:00|60.41|58.01|60.1|57.7|60.43|58.03|59.87|57.47|0
1676554200000|2023-02-16 13:30:00|60.97|58.57|62.28|59.88|62.91|60.51|60.61|58.21|0
1676554500000|2023-02-16 13:35:00|62.31|59.91|63.19|60.79|63.49|61.09|61.99|59.59|0
1676554800000|2023-02-16 13:40:00|63.15|60.75|63.68|61.28|64.17|61.77|62.83|60.43|0
1676555100000|2023-02-16 13:45:00|63.73|61.33|65.7|63.3|66.36|63.96|63.68|61.28|0
1676555400000|2023-02-16 13:50:00|65.75|63.35|65.57|63.17|66.99|64.59|64.78|62.38|0
1676555700000|2023-02-16 13:55:00|65.64|63.24|65.39|62.99|65.79|63.39|65.29|62.89|0
1676556000000|2023-02-16 14:00:00|65.44|63.04|65.71|63.31|66.29|63.89|65.44|63.04|0
1676556300000|2023-02-16 14:05:00|65.74|63.34|65.68|63.28|65.98|63.58|65.34|62.94|0
1676556600000|2023-02-16 14:10:00|65.73|63.33|66.13|63.73|66.13|63.73|65.43|63.03|0
1676556900000|2023-02-16 14:15:00|66.08|63.68|66.79|64.39|67.09|64.69|65.98|63.58|0
1676557200000|2023-02-16 14:20:00|66.84|64.44|66.58|64.18|66.84|64.44|66.28|63.88|0
1676557500000|2023-02-16 14:25:00|66.48|64.08|67.39|64.99|67.75|65.35|66.23|63.83|0
1676557800000|2023-02-16 14:30:00|67.14|64.74|66.68|64.28|67.19|64.79|65.97|63.57|0
1676558100000|2023-02-16 14:35:00|66.53|64.13|66.12|63.72|68.21|65.81|66.12|63.72|0
1676558400000|2023-02-16 14:40:00|66.22|63.82|66.37|63.97|67.59|65.19|65.67|63.27|0
1676558700000|2023-02-16 14:45:00|66.52|64.12|66.32|63.92|67.28|64.88|65.57|63.17|0
1676559000000|2023-02-16 14:50:00|66.42|64.02|66.37|63.97|66.93|64.53|65.42|63.02|0
1676559300000|2023-02-16 14:55:00|66.57|64.17|67.28|64.88|67.33|64.93|66.01|63.61|0
1676559600000|2023-02-16 15:00:00|67.53|65.13|67.33|64.93|68.05|65.65|66.77|64.37|0
1676559900000|2023-02-16 15:05:00|67.43|65.03|65.86|63.46|67.43|65.03|65.71|63.31|0
1676560200000|2023-02-16 15:10:00|66.06|63.66|65.51|63.11|66.21|63.81|64.76|62.36|0
1676560500000|2023-02-16 15:15:00|65.46|63.06|64.56|62.16|66.11|63.71|64.36|61.96|0
1676560800000|2023-02-16 15:20:00|64.46|62.06|64.51|62.11|64.56|62.16|63.63|61.23|0
1676561100000|2023-02-16 15:25:00|64.31|61.91|63.72|61.32|64.85|62.45|63.72|61.32|0
1676561400000|2023-02-16 15:30:00|63.87|61.47|63.33|60.93|64.02|61.62|63.24|60.84|0
1676561700000|2023-02-16 15:35:00|63.28|60.88|62.65|60.25|63.72|61.32|62.27|59.87|0
1676562000000|2023-02-16 15:40:00|62.61|60.21|63.49|61.09|63.74|61.34|62.37|59.97|0
1676562300000|2023-02-16 15:45:00|63.39|60.99|62.19|59.79|63.63|61.23|62.14|59.74|0
1676562600000|2023-02-16 15:50:00|62.04|59.64|62.57|60.17|62.95|60.55|62|59.6|0
1676562900000|2023-02-16 15:55:00|62.62|60.22|62.61|60.21|63.34|60.94|62.61|60.21|0
1676563200000|2023-02-16 16:00:00|62.52|60.12|61.85|59.45|62.76|60.36|61.61|59.21|0
1676563500000|2023-02-16 16:05:00|61.9|59.5|62.7|60.3|63.48|61.08|61.8|59.4|0
1676563800000|2023-02-16 16:10:00|62.75|60.35|62.8|60.4|63.43|61.03|62.27|59.87|0
1676564100000|2023-02-16 16:15:00|62.75|60.35|62.51|60.11|63.13|60.73|62.37|59.97|0
1676564400000|2023-02-16 16:20:00|62.56|60.16|62.99|60.59|63.66|61.26|62.41|60.01|0
1676564700000|2023-02-16 16:25:00|62.94|60.54|62.55|60.15|63.42|61.02|62.17|59.77|0
1676565000000|2023-02-16 16:30:00|62.5|60.1|62.45|60.05|62.69|60.29|61.79|59.39|0
1676565300000|2023-02-16 16:35:00|62.55|60.15|62.76|60.36|63.27|60.87|62.5|60.1|0
1676565600000|2023-02-16 16:40:00|62.79|60.39|62.35|59.95|62.88|60.48|62.07|59.67|0
1676565900000|2023-02-16 16:45:00|62.31|59.91|61.69|59.29|62.31|59.91|61.31|58.91|0
1676566200000|2023-02-16 16:50:00|61.64|59.24|62.16|59.76|62.25|59.85|61.5|59.1|0
1676566500000|2023-02-16 16:55:00|62.11|59.71|62.4|60|62.44|60.04|61.68|59.28|0
1676566800000|2023-02-16 17:00:00|62.35|59.95|62.54|60.14|62.63|60.23|62.01|59.61|0
1676567100000|2023-02-16 17:05:00|62.44|60.04|62.11|59.71|62.73|60.33|61.92|59.52|0
1676567400000|2023-02-16 17:10:00|62.06|59.66|61.68|59.28|62.11|59.71|61.49|59.09|0
1676567700000|2023-02-16 17:15:00|61.63|59.23|63.3|60.9|63.3|60.9|61.53|59.13|0
1676568000000|2023-02-16 17:20:00|63.4|61|61.39|58.99|63.45|61.05|61.39|58.99|0
1676568300000|2023-02-16 17:25:00|61.46|59.06|61.48|59.08|61.62|59.22|61.06|58.66|0
1676568600000|2023-02-16 17:30:00|61.43|59.03|60.5|58.1|61.57|59.17|60.17|57.77|0
1676568900000|2023-02-16 17:35:00|60.45|58.05|60.4|58|60.54|58.14|59.99|57.59|0
1676569200000|2023-02-16 17:40:00|60.45|58.05|59.94|57.54|60.49|58.09|59.94|57.54|0
1676569500000|2023-02-16 17:45:00|59.89|57.49|59.93|57.53|60.26|57.86|59.66|57.26|0
1676569800000|2023-02-16 17:50:00|59.98|57.58|60.49|58.09|60.63|58.23|59.79|57.39|0
1676570100000|2023-02-16 17:55:00|60.44|58.04|61|58.6|61.33|58.93|60.39|57.99|0
1676570400000|2023-02-16 18:00:00|60.76|58.36|61.14|58.74|61.56|59.16|60.07|57.67|0
1676570700000|2023-02-16 18:05:00|61.04|58.64|60.53|58.13|61.18|58.78|60.48|58.08|0
1676571000000|2023-02-16 18:10:00|60.57|58.17|60.39|57.99|61.13|58.73|60.17|57.77|0
1676571300000|2023-02-16 18:15:00|60.44|58.04|60.53|58.13|61.05|58.65|60.2|57.8|0
1676571600000|2023-02-16 18:20:00|60.48|58.08|60.67|58.27|61.38|58.98|60.34|57.94|0
1676571900000|2023-02-16 18:25:00|60.71|58.31|61.37|58.97|61.47|59.07|60.53|58.13|0
1676572200000|2023-02-16 18:30:00|61.33|58.93|60.76|58.36|61.61|59.21|60.76|58.36|0
1676572500000|2023-02-16 18:35:00|60.66|58.26|60.19|57.79|60.66|58.26|59.94|57.54|0
1676572800000|2023-02-16 18:40:00|60.15|57.75|59.87|57.47|60.47|58.07|59.77|57.37|0
1676573100000|2023-02-16 18:45:00|59.77|57.37|59.91|57.51|60.42|58.02|59.54|57.14|0
1676573400000|2023-02-16 18:50:00|59.96|57.56|60.09|57.69|60.61|58.21|59.82|57.42|0
1676573700000|2023-02-16 18:55:00|60.05|57.65|60.05|57.65|60.33|57.93|59.95|57.55|0
1676574000000|2023-02-16 19:00:00|60|57.6|59.21|56.81|60.05|57.65|59.21|56.81|0
1676574300000|2023-02-16 19:05:00|59.3|56.9|59.72|57.32|59.86|57.46|59.21|56.81|0
1676574600000|2023-02-16 19:10:00|59.76|57.36|59.71|57.31|59.9|57.5|59.44|57.04|0
1676574900000|2023-02-16 19:15:00|59.76|57.36|59.53|57.13|59.95|57.55|59.21|56.81|0
1676575200000|2023-02-16 19:20:00|59.48|57.08|59.48|57.08|60.5|58.1|59.48|57.08|0
1676575500000|2023-02-16 19:25:00|59.52|57.12|59.34|56.94|59.52|57.12|58.97|56.57|0
1676575800000|2023-02-16 19:30:00|59.38|56.98|59.08|56.68|59.38|56.98|58.97|56.57|0
1676576100000|2023-02-16 19:35:00|59.01|56.61|59.01|56.61|59.15|56.75|58.65|56.25|0
1676576400000|2023-02-16 19:40:00|58.97|56.57|59.61|57.21|59.93|57.53|58.97|56.57|0
1676576700000|2023-02-16 19:45:00|59.52|57.12|59.61|57.21|59.79|57.39|59.42|57.02|0
1676577000000|2023-02-16 19:50:00|59.65|57.25|59.6|57.2|59.98|57.58|59.47|57.07|0
1676577300000|2023-02-16 19:55:00|59.65|57.25|59.93|57.53|59.93|57.53|59.42|57.02|0
1676577600000|2023-02-16 20:00:00|60.02|57.62|61.05|58.65|61.05|58.65|59.69|57.29|0
1676577900000|2023-02-16 20:05:00|61.1|58.7|61.43|59.03|62.43|60.03|60.6|58.2|0
1676578200000|2023-02-16 20:10:00|61.47|59.07|62.09|59.69|62.09|59.69|61.24|58.84|0
1676578500000|2023-02-16 20:15:00|62.33|59.93|62.92|60.52|63.74|61.34|61.97|59.57|0
1676578800000|2023-02-16 20:20:00|63.01|60.61|63.35|60.95|64.09|61.69|62.77|60.37|0
1676579100000|2023-02-16 20:25:00|63.4|61|64.49|62.09|64.49|62.09|62.87|60.47|0
1676579400000|2023-02-16 20:30:00|64.54|62.14|65.39|62.99|65.94|63.54|64.54|62.14|0
1676579700000|2023-02-16 20:35:00|65.44|63.04|65.28|62.88|65.74|63.34|64.34|61.94|0
1676580000000|2023-02-16 20:40:00|65.18|62.78|65.17|62.77|66.65|64.25|64.22|61.82|0
1676580300000|2023-02-16 20:45:00|64.97|62.57|65.02|62.62|66.13|63.73|64.87|62.47|0
1676580600000|2023-02-16 20:50:00|64.97|62.57|66.08|63.68|66.08|63.68|64.42|62.02|0
1676580900000|2023-02-16 20:55:00|66.03|63.63|67.31|64.91|67.36|64.96|65.93|63.53|0
1676581200000|2023-02-16 21:00:00|67.15|64.75|67.41|65.01|67.87|65.47|67.1|64.7|0
1676581500000|2023-02-16 21:05:00|67.35|64.95|67.45|65.05|67.66|65.26|66.84|64.44|0
1676581800000|2023-02-16 21:10:00|67.4|65|67.56|65.16|67.87|65.47|67.2|64.8|0
1676582100000|2023-02-16 21:15:00|67.81|65.01|67.81|65.01|67.86|65.06|67.7|64.9|0
1676582400000|2023-02-16 21:20:00|68.23|64.59|68.58|64.94|68.59|64.95|68.22|64.58|0
1676582700000|2023-02-16 21:25:00|68.53|64.89|68.63|64.99|68.69|65.05|68.53|64.89|0
1676583000000|2023-02-16 21:30:00|68.69|65.05|69.02|65.38|69.18|65.54|68.12|64.48|0
1676583300000|2023-02-16 21:35:00|69.07|65.43|69.12|65.48|69.18|65.54|69.02|65.38|0
1676583600000|2023-02-16 21:40:00|69.07|65.43|69.04|65.4|69.17|65.53|69.02|65.38|0
1676583900000|2023-02-16 21:45:00|69.07|65.43|68.86|65.22|69.07|65.43|68.81|65.17|0
1676584200000|2023-02-16 21:50:00|68.81|65.17|69.12|65.48|69.12|65.48|68.81|65.17|0
1676584500000|2023-02-16 21:55:00|69.06|65.42|69.51|65.87|69.53|65.89|69.06|65.42|0
1676584800000|2023-02-16 22:00:00|69.52|65.88|69.46|65.82|69.53|65.89|69.42|65.78|0
1676585100000|2023-02-16 22:05:00|69.45|65.81|69.49|65.85|69.5|65.86|69.43|65.79|0
1676585400000|2023-02-16 22:10:00|69.5|65.86|69.11|66.31|69.53|66.31|69.1|65.86|0
1676585700000|2023-02-16 22:15:00|69.1|66.3|69.06|66.26|69.1|66.3|69.06|66.26|0
1676586000000|2023-02-16 22:20:00|69.74|66.94|69.63|66.83|69.74|66.94|69.62|66.82|0
1676586300000|2023-02-16 22:25:00|69.66|66.86|69.67|66.87|69.7|66.9|69.65|66.85|0
1676586600000|2023-02-16 22:30:00|69.69|66.89|69.68|66.88|69.73|66.93|69.68|66.88|0
1676586900000|2023-02-16 22:35:00|69.71|66.91|69.76|66.96|69.76|66.96|69.68|66.88|0
1676587200000|2023-02-16 22:40:00|69.74|66.94|69.73|66.93|69.75|66.95|69.73|66.93|0
1676587500000|2023-02-16 22:45:00|69.75|66.95|69.75|66.95|69.76|66.96|69.75|66.95|0
1676587800000|2023-02-16 22:50:00|69.71|66.91|69.72|66.92|69.73|66.93|69.69|66.89|0
1676588100000|2023-02-16 22:55:00|69.73|66.93|69.72|66.92|69.76|66.96|69.71|66.91|0
1676588400000|2023-02-16 23:00:00|69.74|66.94|71.03|68.23|71.03|68.23|69.74|66.94|0
1676588700000|2023-02-16 23:05:00|71.67|68.87|71.18|68.38|71.67|68.87|70.92|68.12|0
1676589000000|2023-02-16 23:10:00|71.02|68.22|71.23|68.43|71.23|68.43|70.92|68.12|0
1676589300000|2023-02-16 23:15:00|71.18|68.38|71.5|68.7|71.5|68.7|71.02|68.22|0
1676589600000|2023-02-16 23:20:00|71.45|68.65|70.91|68.11|71.45|68.65|70.86|68.06|0
1676589900000|2023-02-16 23:25:00|70.96|68.16|70.91|68.11|71.02|68.22|70.75|67.95|0
1676590200000|2023-02-16 23:30:00|70.96|68.16|70.91|68.11|71.07|68.27|70.85|68.05|0
1676590500000|2023-02-16 23:35:00|70.96|68.16|71.06|68.26|71.12|68.32|70.8|68|0
1676590800000|2023-02-16 23:40:00|71.01|68.21|70.98|68.18|71.28|68.48|70.95|68.15|0
1676591100000|2023-02-16 23:45:00|71.01|68.21|71.33|68.53|71.33|68.53|70.9|68.1|0
1676591400000|2023-02-16 23:50:00|71.35|68.55|71.43|68.63|71.54|68.74|71.32|68.52|0
1676591700000|2023-02-16 23:55:00|71.38|68.58|71.32|68.52|71.38|68.58|71.16|68.36|0
1676592000000|2023-02-17 00:00:00|71.27|68.47|70.84|68.04|71.37|68.57|70.84|68.04|0
1676592300000|2023-02-17 00:05:00|70.89|68.09|70.73|67.93|70.94|68.14|70.68|67.88|0
1676592600000|2023-02-17 00:10:00|70.78|67.98|70.84|68.04|70.89|68.09|70.73|67.93|0
1676592900000|2023-02-17 00:15:00|70.89|68.09|71.05|68.25|71.21|68.41|70.89|68.09|0
1676593200000|2023-02-17 00:20:00|71.02|68.22|71.15|68.35|71.15|68.35|70.94|68.14|0
1676593500000|2023-02-17 00:25:00|71.1|68.3|71.36|68.56|71.57|68.77|71.07|68.27|0
1676593800000|2023-02-17 00:30:00|71.41|68.61|70.99|68.19|71.52|68.72|70.77|67.97|0
1676594100000|2023-02-17 00:35:00|71.04|68.24|71.09|68.29|71.14|68.34|70.93|68.13|0
1676594400000|2023-02-17 00:40:00|70.93|68.13|70.98|68.18|71.09|68.29|70.82|68.02|0
1676594700000|2023-02-17 00:45:00|71.01|68.21|71.19|68.39|71.19|68.39|70.87|68.07|0
1676595000000|2023-02-17 00:50:00|71.24|68.44|71.03|68.23|71.3|68.5|71.03|68.23|0
1676595300000|2023-02-17 00:55:00|71|68.2|71.08|68.28|71.13|68.33|70.97|68.17|0
1676595600000|2023-02-17 01:00:00|71.03|68.23|70.97|68.17|71.08|68.28|70.71|67.91|0
1676595900000|2023-02-17 01:05:00|71.02|68.22|70.97|68.17|71.4|68.6|70.92|68.12|0
1676596200000|2023-02-17 01:10:00|70.92|68.12|70.54|67.74|70.97|68.17|70.49|67.69|0
1676596500000|2023-02-17 01:15:00|70.6|67.8|70.33|67.53|70.6|67.8|70.28|67.48|0
1676596800000|2023-02-17 01:20:00|70.28|67.48|70.43|67.63|70.59|67.79|70.22|67.42|0
1676597100000|2023-02-17 01:25:00|70.49|67.69|70.54|67.74|70.54|67.74|70.33|67.53|0
1676597400000|2023-02-17 01:30:00|70.48|67.68|70.22|67.42|70.48|67.68|70.11|67.31|0
1676597700000|2023-02-17 01:35:00|70.27|67.47|70.27|67.47|70.53|67.73|70.22|67.42|0
1676598000000|2023-02-17 01:40:00|70.32|67.52|70.85|68.05|70.85|68.05|70.3|67.5|0
1676598300000|2023-02-17 01:45:00|70.9|68.1|71.54|68.74|71.59|68.79|70.9|68.1|0
1676598600000|2023-02-17 01:50:00|71.48|68.68|71.43|68.63|71.59|68.79|71.37|68.57|0
1676598900000|2023-02-17 01:55:00|71.48|68.68|71.11|68.31|71.51|68.71|70.95|68.15|0
1676599200000|2023-02-17 02:00:00|71.16|68.36|71.42|68.62|71.64|68.84|71.16|68.36|0
1676599500000|2023-02-17 02:05:00|71.48|68.68|71.53|68.73|71.74|68.94|71.42|68.62|0
1676599800000|2023-02-17 02:10:00|71.5|68.7|71.37|68.57|71.74|68.94|71.31|68.51|0
1676600100000|2023-02-17 02:15:00|71.31|68.51|71.52|68.72|71.58|68.78|71.31|68.51|0
1676600400000|2023-02-17 02:20:00|71.5|68.7|71.41|68.61|71.52|68.72|71.36|68.56|0
1676600700000|2023-02-17 02:25:00|71.36|68.56|71.41|68.61|71.63|68.83|71.36|68.56|0
1676601000000|2023-02-17 02:30:00|71.36|68.56|71.52|68.72|71.54|68.74|71.3|68.5|0
1676601300000|2023-02-17 02:35:00|71.49|68.69|71.46|68.66|71.62|68.82|71.41|68.61|0
1676601600000|2023-02-17 02:40:00|71.57|68.77|71.35|68.55|71.62|68.82|71.25|68.45|0
1676601900000|2023-02-17 02:45:00|71.41|68.61|71.4|68.6|71.46|68.66|71.33|68.53|0
1676602200000|2023-02-17 02:50:00|71.46|68.66|71.67|68.87|71.72|68.92|71.4|68.6|0
1676602500000|2023-02-17 02:55:00|71.61|68.81|71.72|68.92|71.83|69.03|71.61|68.81|0
1676602800000|2023-02-17 03:00:00|71.67|68.87|71.82|69.02|71.83|69.03|71.61|68.81|0
1676603100000|2023-02-17 03:05:00|71.8|69|71.77|68.97|71.82|69.02|71.66|68.86|0
1676603400000|2023-02-17 03:10:00|71.71|68.91|71.82|69.02|71.82|69.02|71.66|68.86|0
1676603700000|2023-02-17 03:15:00|71.79|68.99|71.6|68.8|71.79|68.99|71.6|68.8|0
1676604000000|2023-02-17 03:20:00|71.66|68.86|71.49|68.69|71.71|68.91|71.44|68.64|0
1676604300000|2023-02-17 03:25:00|71.55|68.75|71.38|68.58|71.55|68.75|71.33|68.53|0
1676604600000|2023-02-17 03:30:00|71.33|68.53|71.28|68.48|71.44|68.64|71.17|68.37|0
1676604900000|2023-02-17 03:35:00|71.25|68.45|71.11|68.31|71.33|68.53|71.11|68.31|0
1676605200000|2023-02-17 03:40:00|71.17|68.37|71.27|68.47|71.27|68.47|71.11|68.31|0
1676605500000|2023-02-17 03:45:00|71.38|68.58|71.38|68.58|71.43|68.63|71.32|68.52|0
1676605800000|2023-02-17 03:50:00|71.43|68.63|71.59|68.79|71.62|68.82|71.37|68.57|0
1676606100000|2023-02-17 03:55:00|71.64|68.84|71.64|68.84|71.64|68.84|71.43|68.63|0
1676606400000|2023-02-17 04:00:00|71.58|68.78|71.69|68.89|71.74|68.94|71.42|68.62|0
1676606700000|2023-02-17 04:05:00|71.64|68.84|71.74|68.94|71.74|68.94|71.53|68.73|0
1676607000000|2023-02-17 04:10:00|71.79|68.99|71.79|68.99|71.79|68.99|71.74|68.94|0
1676607300000|2023-02-17 04:15:00|71.95|69.15|71.84|69.04|71.95|69.15|71.84|69.04|0
1676607600000|2023-02-17 04:20:00|71.79|68.99|72.22|69.42|72.27|69.47|71.68|68.88|0
1676607900000|2023-02-17 04:25:00|72.27|69.47|72.22|69.42|72.43|69.63|72.11|69.31|0
1676608200000|2023-02-17 04:30:00|72.16|69.36|72.11|69.31|72.27|69.47|72.11|69.31|0
1676608500000|2023-02-17 04:35:00|72.05|69.25|72.32|69.52|72.37|69.57|72.05|69.25|0
1676608800000|2023-02-17 04:40:00|72.27|69.47|72.29|69.49|72.35|69.55|72.21|69.41|0
1676609100000|2023-02-17 04:45:00|72.32|69.52|72.48|69.68|72.59|69.79|72.24|69.44|0
1676609400000|2023-02-17 04:50:00|72.42|69.62|72.53|69.73|72.64|69.84|72.37|69.57|0
1676609700000|2023-02-17 04:55:00|72.42|69.62|72.15|69.35|72.42|69.62|72.15|69.35|0
1676610000000|2023-02-17 05:00:00|72.2|69.4|72.52|69.72|72.58|69.78|72.15|69.35|0
1676610300000|2023-02-17 05:05:00|72.47|69.67|72.52|69.72|72.63|69.83|72.36|69.56|0
1676610600000|2023-02-17 05:10:00|72.47|69.67|72.52|69.72|72.63|69.83|72.36|69.56|0
1676610900000|2023-02-17 05:15:00|72.57|69.77|72.63|69.83|72.63|69.83|72.46|69.66|0
1676611200000|2023-02-17 05:20:00|72.65|69.85|72.95|70.15|73.06|70.26|72.65|69.85|0
1676611500000|2023-02-17 05:25:00|73|70.2|72.89|70.09|73.11|70.31|72.89|70.09|0
1676611800000|2023-02-17 05:30:00|72.92|70.12|73.05|70.25|73.05|70.25|72.73|69.93|0
1676612100000|2023-02-17 05:35:00|73|70.2|72.89|70.09|73.11|70.31|72.89|70.09|0
1676612400000|2023-02-17 05:40:00|72.83|70.03|72.94|70.14|73.1|70.3|72.83|70.03|0
1676612700000|2023-02-17 05:45:00|72.99|70.19|72.99|70.19|73.05|70.25|72.94|70.14|0
1676613000000|2023-02-17 05:50:00|73.05|70.25|72.72|69.92|73.05|70.25|72.66|69.86|0
1676613300000|2023-02-17 05:55:00|72.75|69.95|72.82|70.02|72.82|70.02|72.55|69.75|0
1676613600000|2023-02-17 06:00:00|72.77|69.97|72.6|69.8|72.99|70.19|72.55|69.75|0
1676613900000|2023-02-17 06:05:00|72.58|69.78|72.6|69.8|72.71|69.91|72.55|69.75|0
1676614200000|2023-02-17 06:10:00|72.63|69.83|72.82|70.02|72.82|70.02|72.55|69.75|0
1676614500000|2023-02-17 06:15:00|72.76|69.96|72.95|70.15|72.95|70.15|72.65|69.85|0
1676614800000|2023-02-17 06:20:00|72.98|70.18|73.47|70.67|73.47|70.67|72.95|70.15|0
1676615100000|2023-02-17 06:25:00|73.41|70.61|73.25|70.45|73.63|70.83|73.25|70.45|0
1676615400000|2023-02-17 06:30:00|73.3|70.5|73.35|70.55|73.44|70.64|73.25|70.45|0
1676615700000|2023-02-17 06:35:00|73.3|70.5|73.57|70.77|73.68|70.88|73.3|70.5|0
1676616000000|2023-02-17 06:40:00|73.54|70.74|73.35|70.55|73.57|70.77|73.21|70.41|0
1676616300000|2023-02-17 06:45:00|73.29|70.49|73.29|70.49|73.35|70.55|73.18|70.38|0
1676616600000|2023-02-17 06:50:00|73.24|70.44|73.29|70.49|73.45|70.65|73.18|70.38|0
1676616900000|2023-02-17 06:55:00|73.26|70.46|73.34|70.54|73.45|70.65|73.18|70.38|0
1676617200000|2023-02-17 07:00:00|73.29|70.49|72.9|70.1|73.78|70.98|72.9|70.1|0
1676617500000|2023-02-17 07:05:00|72.76|70.36|72.54|70.14|72.76|70.36|72.27|69.87|0
1676617800000|2023-02-17 07:10:00|72.59|70.19|72.48|70.08|72.81|70.41|72.37|69.97|0
1676618100000|2023-02-17 07:15:00|72.43|70.03|72.53|70.13|72.75|70.35|72.43|70.03|0
1676618400000|2023-02-17 07:20:00|72.59|70.19|72.37|69.97|72.64|70.24|72.26|69.86|0
1676618700000|2023-02-17 07:25:00|72.31|69.91|72.2|69.8|72.48|70.08|72.2|69.8|0
1676619000000|2023-02-17 07:30:00|72.15|69.75|72.28|69.88|72.37|69.97|72.15|69.75|0
1676619300000|2023-02-17 07:35:00|72.31|69.91|71.98|69.58|72.31|69.91|71.88|69.48|0
1676619600000|2023-02-17 07:40:00|72.01|69.61|71.93|69.53|72.2|69.8|71.87|69.47|0
1676619900000|2023-02-17 07:45:00|71.87|69.47|72.3|69.9|72.36|69.96|71.87|69.47|0
1676620200000|2023-02-17 07:50:00|72.36|69.96|72.73|70.33|72.74|70.34|72.36|69.96|0
1676620500000|2023-02-17 07:55:00|72.68|70.28|72.84|70.44|73.01|70.61|72.52|70.12|0
1676620800000|2023-02-17 08:00:00|72.81|70.41|73.85|71.45|74.38|71.98|72.81|70.41|0
1676621100000|2023-02-17 08:05:00|73.83|71.43|74.04|71.64|74.21|71.81|73.66|71.26|0
1676621400000|2023-02-17 08:10:00|73.93|71.53|74.7|72.3|74.75|72.35|71.64|69.24|0
1676621700000|2023-02-17 08:15:00|74.67|72.27|75.12|72.72|75.39|72.99|74.31|71.91|0
1676622000000|2023-02-17 08:20:00|75.17|72.77|74.69|72.29|75.62|73.22|74.64|72.24|0
1676622300000|2023-02-17 08:25:00|74.8|72.4|75.25|72.85|75.36|72.96|74.39|71.99|0
1676622600000|2023-02-17 08:30:00|75.3|72.9|76.08|73.68|76.25|73.85|75.3|72.9|0
1676622900000|2023-02-17 08:35:00|76.03|73.63|76.54|74.14|76.68|74.28|75.27|72.87|0
1676623200000|2023-02-17 08:40:00|76.51|74.11|76.14|73.74|76.53|74.13|76.08|73.68|0
1676623500000|2023-02-17 08:45:00|76.19|73.79|75.8|73.4|76.25|73.85|75.46|73.06|0
1676623800000|2023-02-17 08:50:00|75.74|73.34|75.01|72.61|75.96|73.56|75.01|72.61|0
1676624100000|2023-02-17 08:55:00|74.9|72.5|74.34|71.94|75.01|72.61|74.12|71.72|0
1676624400000|2023-02-17 09:00:00|74.4|72|75|72.6|75.17|72.77|74.34|71.94|0
1676624700000|2023-02-17 09:05:00|74.95|72.55|74.45|72.05|75.28|72.88|74.39|71.99|0
1676625000000|2023-02-17 09:10:00|74.5|72.1|74.56|72.16|74.83|72.43|74.33|71.93|0
1676625300000|2023-02-17 09:15:00|74.58|72.18|74.44|72.04|74.89|72.49|74.39|71.99|0
1676625600000|2023-02-17 09:20:00|74.5|72.1|74.11|71.71|74.61|72.21|74|71.6|0
1676625900000|2023-02-17 09:25:00|74.16|71.76|73.72|71.32|74.27|71.87|73.72|71.32|0
1676626200000|2023-02-17 09:30:00|73.69|71.29|72.84|70.44|73.69|71.29|72.63|70.23|0
1676626500000|2023-02-17 09:35:00|72.9|70.5|73.28|70.88|73.28|70.88|72.84|70.44|0
1676626800000|2023-02-17 09:40:00|73.22|70.82|73.11|70.71|73.22|70.82|72.89|70.49|0
1676627100000|2023-02-17 09:45:00|73.03|70.63|73.39|70.99|74.65|72.25|73|70.6|0
1676627400000|2023-02-17 09:50:00|73.44|71.04|73.82|71.42|73.88|71.48|73.22|70.82|0
1676627700000|2023-02-17 09:55:00|73.88|71.48|74.15|71.75|74.48|72.08|73.88|71.48|0
1676628000000|2023-02-17 10:00:00|74.04|71.64|74.48|72.08|74.53|72.13|73.93|71.53|0
1676628300000|2023-02-17 10:05:00|74.53|72.13|74.42|72.02|74.75|72.35|74.31|71.91|0
1676628600000|2023-02-17 10:10:00|74.45|72.05|74.59|72.19|74.7|72.3|74.2|71.8|0
1676628900000|2023-02-17 10:15:00|74.64|72.24|74.75|72.35|74.81|72.41|74.45|72.05|0
1676629200000|2023-02-17 10:20:00|74.72|72.32|74.97|72.57|75.53|73.13|74.72|72.32|0
1676629500000|2023-02-17 10:25:00|74.91|72.51|74.41|72.01|74.97|72.57|74.03|71.63|0
1676629800000|2023-02-17 10:30:00|74.52|72.12|74.8|72.4|74.8|72.4|74.25|71.85|0
1676630100000|2023-02-17 10:35:00|74.85|72.45|75.07|72.67|75.13|72.73|74.69|72.29|0
1676630400000|2023-02-17 10:40:00|75.02|72.62|74.96|72.56|75.13|72.73|74.52|72.12|0
1676630700000|2023-02-17 10:45:00|74.99|72.59|74.88|72.48|75.24|72.84|74.82|72.42|0
1676631000000|2023-02-17 10:50:00|74.9|72.5|75.42|73.02|75.42|73.02|74.14|71.74|0
1676631300000|2023-02-17 10:55:00|75.36|72.96|75.64|73.24|75.81|73.41|75.36|72.96|0
1676631600000|2023-02-17 11:00:00|75.81|73.41|76.21|73.81|77.2|74.8|75.47|73.07|0
1676631900000|2023-02-17 11:05:00|76.32|73.92|76.83|74.43|76.89|74.49|76.32|73.92|0
1676632200000|2023-02-17 11:10:00|76.8|74.4|76.6|74.2|76.89|74.49|76.32|73.92|0
1676632500000|2023-02-17 11:15:00|76.57|74.17|76.32|73.92|76.66|74.26|76.23|73.83|0
1676632800000|2023-02-17 11:20:00|76.37|73.97|75.86|73.46|76.37|73.97|75.73|73.33|0
1676633100000|2023-02-17 11:25:00|75.92|73.52|75.58|73.18|75.92|73.52|75.3|72.9|0
1676633400000|2023-02-17 11:30:00|75.53|73.13|76.11|73.71|76.23|73.83|75.42|73.02|0
1676633700000|2023-02-17 11:35:00|76.14|73.74|76.59|74.19|76.59|74.19|76.14|73.74|0
1676634000000|2023-02-17 11:40:00|76.56|74.16|76.19|73.79|76.56|74.16|75.8|73.4|0
1676634300000|2023-02-17 11:45:00|76.14|73.74|75.97|73.57|76.36|73.96|75.74|73.34|0
1676634600000|2023-02-17 11:50:00|76.02|73.62|76.41|74.01|76.5|74.1|75.91|73.51|0
1676634900000|2023-02-17 11:55:00|76.47|74.07|75.79|73.39|76.47|74.07|75.79|73.39|0
1676635200000|2023-02-17 12:00:00|75.68|73.28|75.23|72.83|76.02|73.62|75.23|72.83|0
1676635500000|2023-02-17 12:05:00|75.29|72.89|75.34|72.94|75.48|73.08|75.12|72.72|0
1676635800000|2023-02-17 12:10:00|75.29|72.89|74.84|72.44|75.4|73|74.73|72.33|0
1676636100000|2023-02-17 12:15:00|74.76|72.36|74.67|72.27|75.06|72.66|74.5|72.1|0
1676636400000|2023-02-17 12:20:00|74.73|72.33|75.28|72.88|75.45|73.05|74.73|72.33|0
1676636700000|2023-02-17 12:25:00|75.33|72.93|75.44|73.04|75.5|73.1|74.72|72.32|0
1676637000000|2023-02-17 12:30:00|75.5|73.1|75.92|73.52|75.94|73.54|75.39|72.99|0
1676637300000|2023-02-17 12:35:00|75.89|73.49|74.55|72.15|75.94|73.54|74.52|72.12|0
1676637600000|2023-02-17 12:40:00|74.61|72.21|74.22|71.82|74.77|72.37|74.16|71.76|0
1676637900000|2023-02-17 12:45:00|74.3|71.9|74.49|72.09|74.71|72.31|74|71.6|0
1676638200000|2023-02-17 12:50:00|74.55|72.15|74.49|72.09|74.6|72.2|74.32|71.92|0
1676638500000|2023-02-17 12:55:00|74.6|72.2|74.6|72.2|74.6|72.2|74.38|71.98|0
1676638800000|2023-02-17 13:00:00|74.65|72.25|75.04|72.64|75.15|72.75|74.43|72.03|0
1676639100000|2023-02-17 13:05:00|74.98|72.58|75.2|72.8|75.48|73.08|74.93|72.53|0
1676639400000|2023-02-17 13:10:00|75.26|72.86|75.03|72.63|75.48|73.08|74.98|72.58|0
1676639700000|2023-02-17 13:15:00|75.09|72.69|74.81|72.41|75.09|72.69|74.53|72.13|0
1676640000000|2023-02-17 13:20:00|74.86|72.46|75.47|73.07|75.75|73.35|74.7|72.3|0
1676640300000|2023-02-17 13:25:00|75.53|73.13|75.47|73.07|75.61|73.21|75.19|72.79|0
1676640600000|2023-02-17 13:30:00|75.41|73.01|74.44|72.04|75.47|73.07|74.44|72.04|0
1676640900000|2023-02-17 13:35:00|74.52|72.12|74.63|72.23|74.85|72.45|74.41|72.01|0
1676641200000|2023-02-17 13:40:00|74.69|72.29|74.91|72.51|75.07|72.67|74.58|72.18|0
1676641500000|2023-02-17 13:45:00|74.8|72.4|74.02|71.62|74.85|72.45|73.75|71.35|0
1676641800000|2023-02-17 13:50:00|74.08|71.68|74.68|72.28|75.4|73|74.08|71.68|0
1676642100000|2023-02-17 13:55:00|74.63|72.23|74.18|71.78|74.74|72.34|74.02|71.62|0
1676642400000|2023-02-17 14:00:00|74.29|71.89|73.96|71.56|74.46|72.06|73.91|71.51|0
1676642700000|2023-02-17 14:05:00|73.91|71.51|74.01|71.61|74.23|71.83|73.79|71.39|0
1676643000000|2023-02-17 14:10:00|74.07|71.67|73.85|71.45|74.07|71.67|73.68|71.28|0
1676643300000|2023-02-17 14:15:00|73.79|71.39|73.46|71.06|74.23|71.83|73.46|71.06|0
1676643600000|2023-02-17 14:20:00|73.41|71.01|73.46|71.06|73.84|71.44|73.41|71.01|0
1676643900000|2023-02-17 14:25:00|73.4|71|74.42|72.02|74.5|72.1|73.02|70.62|0
1676644200000|2023-02-17 14:30:00|74.66|72.26|73.24|70.84|75.33|72.93|73.24|70.84|0
1676644500000|2023-02-17 14:35:00|73.29|70.89|75.21|72.81|75.21|72.81|73.02|70.62|0
1676644800000|2023-02-17 14:40:00|75.33|72.93|75.88|73.48|75.91|73.51|74.77|72.37|0
1676645100000|2023-02-17 14:45:00|76.11|73.71|77.01|74.61|77.18|74.78|75.88|73.48|0
1676645400000|2023-02-17 14:50:00|76.95|74.55|78.32|75.92|78.55|76.15|76.67|74.27|0
1676645700000|2023-02-17 14:55:00|78.49|76.09|77.52|75.12|78.72|76.32|77.52|75.12|0
1676646000000|2023-02-17 15:00:00|77.63|75.23|75.59|73.19|77.63|75.23|75.37|72.97|0
1676646300000|2023-02-17 15:05:00|75.54|73.14|75.93|73.53|76.21|73.81|75.26|72.86|0
1676646600000|2023-02-17 15:10:00|76.21|73.81|75.42|73.02|76.6|74.2|74.48|72.08|0
1676646900000|2023-02-17 15:15:00|74.98|72.58|73.43|71.03|75.76|73.36|73.05|70.65|0
1676647200000|2023-02-17 15:20:00|73.49|71.09|73.83|71.43|73.83|71.43|72.4|70|0
1676647500000|2023-02-17 15:25:00|73.89|71.49|74.11|71.71|74.27|71.87|73.28|70.88|0
1676647800000|2023-02-17 15:30:00|74.22|71.82|72.9|70.5|74.27|71.87|72.57|70.17|0
1676648100000|2023-02-17 15:35:00|72.95|70.55|73.28|70.88|73.66|71.26|71.39|68.99|0
1676648400000|2023-02-17 15:40:00|73.39|70.99|75.32|72.92|75.35|72.95|73.22|70.82|0
1676648700000|2023-02-17 15:45:00|75.55|73.15|75.26|72.86|75.82|73.42|74.71|72.31|0
1676649000000|2023-02-17 15:50:00|75.32|72.92|75.82|73.42|76.16|73.76|75.15|72.75|0
1676649300000|2023-02-17 15:55:00|75.88|73.48|76.16|73.76|76.55|74.15|75.43|73.03|0
1676649600000|2023-02-17 16:00:00|76.21|73.81|76.55|74.15|77.18|74.78|76.16|73.76|0
1676649900000|2023-02-17 16:05:00|76.32|73.92|76.21|73.81|76.55|74.15|75.42|73.02|0
1676650200000|2023-02-17 16:10:00|76.27|73.87|75.76|73.36|76.27|73.87|75.48|73.08|0
1676650500000|2023-02-17 16:15:00|75.81|73.41|76.43|74.03|76.66|74.26|75.64|73.24|0
1676650800000|2023-02-17 16:20:00|76.49|74.09|78.05|75.65|78.11|75.71|76.4|74|0
1676651100000|2023-02-17 16:25:00|78.34|75.94|77.76|75.36|78.34|75.94|77.42|75.02|0
1676651400000|2023-02-17 16:30:00|77.82|75.42|77.53|75.13|78.54|76.14|77.53|75.13|0
1676651700000|2023-02-17 16:35:00|77.64|75.24|76.79|74.39|77.87|75.47|76.67|74.27|0
1676652000000|2023-02-17 16:40:00|76.73|74.33|76.22|73.82|77.07|74.67|76.16|73.76|0
1676652300000|2023-02-17 16:45:00|76.16|73.76|76.05|73.65|76.22|73.82|75.43|73.03|0
1676652600000|2023-02-17 16:50:00|76.1|73.7|77.46|75.06|77.58|75.18|76.1|73.7|0
1676652900000|2023-02-17 16:55:00|77.41|75.01|77.06|74.66|77.98|75.58|77|74.6|0
1676653200000|2023-02-17 17:00:00|77.09|74.69|76.27|73.87|77.09|74.69|75.59|73.19|0
1676653500000|2023-02-17 17:05:00|76.32|73.92|75.37|72.97|76.32|73.92|75.09|72.69|0
1676653800000|2023-02-17 17:10:00|75.25|72.85|75.2|72.8|75.73|73.33|74.42|72.02|0
1676654100000|2023-02-17 17:15:00|75.09|72.69|74.41|72.01|75.31|72.91|73.75|71.35|0
1676654400000|2023-02-17 17:20:00|74.47|72.07|74.35|71.95|74.85|72.45|74.08|71.68|0
1676654700000|2023-02-17 17:25:00|74.41|72.01|74.29|71.89|74.52|72.12|73.69|71.29|0
1676655000000|2023-02-17 17:30:00|74.35|71.95|74.74|72.34|74.91|72.51|74.18|71.78|0
1676655300000|2023-02-17 17:35:00|74.68|72.28|74.9|72.5|75.18|72.78|74.4|72|0
1676655600000|2023-02-17 17:40:00|74.99|72.59|75.52|73.12|75.74|73.34|74.73|72.33|0
1676655900000|2023-02-17 17:45:00|75.57|73.17|76.14|73.74|76.19|73.79|75.24|72.84|0
1676656200000|2023-02-17 17:50:00|76.19|73.79|77.33|74.93|77.45|75.05|76|73.6|0
1676656500000|2023-02-17 17:55:00|77.28|74.88|76.59|74.19|77.39|74.99|76.36|73.96|0
1676656800000|2023-02-17 18:00:00|76.64|74.24|76.41|74.01|77.04|74.64|76.27|73.87|0
1676657100000|2023-02-17 18:05:00|76.36|73.96|74.76|72.36|76.7|74.3|74.6|72.2|0
1676657400000|2023-02-17 18:10:00|74.71|72.31|74.26|71.86|74.71|72.31|74.04|71.64|0
1676657700000|2023-02-17 18:15:00|74.15|71.75|74.14|71.74|74.15|71.75|73.59|71.19|0
1676658000000|2023-02-17 18:20:00|74.09|71.69|75.32|72.92|75.43|73.03|74.09|71.69|0
1676658300000|2023-02-17 18:25:00|75.26|72.86|75.37|72.97|75.94|73.54|75.15|72.75|0
1676658600000|2023-02-17 18:30:00|75.32|72.92|74.98|72.58|75.88|73.48|74.98|72.58|0
1676658900000|2023-02-17 18:35:00|74.92|72.52|74.75|72.35|75.2|72.8|74.53|72.13|0
1676659200000|2023-02-17 18:40:00|74.86|72.46|74.52|72.12|74.98|72.58|74.19|71.79|0
1676659500000|2023-02-17 18:45:00|74.47|72.07|74.19|71.79|74.52|72.12|73.91|71.51|0
1676659800000|2023-02-17 18:50:00|74.3|71.9|74.86|72.46|75.08|72.68|73.96|71.56|0
1676660100000|2023-02-17 18:55:00|74.8|72.4|74.24|71.84|75.08|72.68|74.18|71.78|0
1676660400000|2023-02-17 19:00:00|74.13|71.73|73.35|70.95|74.13|71.73|72.85|70.45|0
1676660700000|2023-02-17 19:05:00|73.24|70.84|73.07|70.67|73.35|70.95|72.8|70.4|0
1676661000000|2023-02-17 19:10:00|73.12|70.72|74.12|71.72|74.29|71.89|72.85|70.45|0
1676661300000|2023-02-17 19:15:00|74.06|71.66|73.67|71.27|74.29|71.89|73.29|70.89|0
1676661600000|2023-02-17 19:20:00|73.62|71.22|71.75|69.35|73.73|71.33|71.64|69.24|0
1676661900000|2023-02-17 19:25:00|71.7|69.3|72.18|69.78|72.35|69.95|71.64|69.24|0
1676662200000|2023-02-17 19:30:00|72.13|69.73|71.42|69.02|72.13|69.73|71.21|68.81|0
1676662500000|2023-02-17 19:35:00|71.53|69.13|70.83|68.43|71.53|69.13|70.72|68.32|0
1676662800000|2023-02-17 19:40:00|70.94|68.54|72.58|70.18|72.84|70.44|70.94|68.54|0
1676663100000|2023-02-17 19:45:00|72.53|70.13|71.71|69.31|72.85|70.45|71.66|69.26|0
1676663400000|2023-02-17 19:50:00|71.66|69.26|70.96|68.56|71.66|69.26|70.8|68.4|0
1676663700000|2023-02-17 19:55:00|70.9|68.5|70.58|68.18|71.06|68.66|70.32|67.92|0
1676664000000|2023-02-17 20:00:00|70.48|68.08|70.69|68.29|70.69|68.29|69.78|67.38|0
1676664300000|2023-02-17 20:05:00|70.79|68.39|70.05|67.65|71.38|68.98|70.05|67.65|0
1676664600000|2023-02-17 20:10:00|70.1|67.7|70.73|68.33|71.16|68.76|69.89|67.49|0
1676664900000|2023-02-17 20:15:00|70.79|68.39|71.05|68.65|71.48|69.08|70.2|67.8|0
1676665200000|2023-02-17 20:20:00|71.08|68.68|71.27|68.87|71.8|69.4|70.62|68.22|0
1676665500000|2023-02-17 20:25:00|71.32|68.92|71.69|69.29|72.13|69.73|70.78|68.38|0
1676665800000|2023-02-17 20:30:00|71.86|69.46|70.67|68.27|72.13|69.73|70.57|68.17|0
1676666100000|2023-02-17 20:35:00|70.57|68.17|70.99|68.59|71.2|68.8|69.82|67.42|0
1676666400000|2023-02-17 20:40:00|71.1|68.7|71.15|68.75|71.26|68.86|70.56|68.16|0
1676666700000|2023-02-17 20:45:00|71.2|68.8|71.95|69.55|71.96|69.56|71.04|68.64|0
1676667000000|2023-02-17 20:50:00|72.06|69.66|71.14|68.74|72.06|69.66|70.29|67.89|0
1676667300000|2023-02-17 20:55:00|70.98|68.58|70.24|67.84|70.98|68.58|70.03|67.63|0
1676667600000|2023-02-17 21:00:00|70.29|67.89|70.23|67.83|70.55|68.15|70.07|67.67|0
1676667900000|2023-02-17 21:05:00|70.29|67.89|70.55|68.15|70.55|68.15|70.28|67.88|0
1676668200000|2023-02-17 21:10:00|70.5|68.1|70.65|68.25|70.76|68.36|70.28|67.88|0
1676877600000|2023-02-20 07:20:00|69.27|66.87|69.27|66.87|69.32|66.92|69.21|66.81|0
1676877900000|2023-02-20 07:25:00|69.29|66.89|69.19|66.79|69.29|66.89|69.11|66.71|0
1676878200000|2023-02-20 07:30:00|69.16|66.76|69.05|66.65|69.29|66.89|69.05|66.65|0
1676878500000|2023-02-20 07:35:00|69.08|66.68|68.73|66.33|69.08|66.68|68.68|66.28|0
1676878800000|2023-02-20 07:40:00|68.68|66.28|68.78|66.38|68.86|66.46|68.57|66.17|0
1676879100000|2023-02-20 07:45:00|68.81|66.41|68.78|66.38|68.89|66.49|68.78|66.38|0
1676879400000|2023-02-20 07:50:00|68.81|66.41|68.8|66.4|68.83|66.43|68.73|66.33|0
1676879700000|2023-02-20 07:55:00|68.83|66.43|69.37|66.97|69.48|67.08|68.83|66.43|0
1676880000000|2023-02-20 08:00:00|69.35|66.95|69.85|67.45|70.06|67.66|69.35|66.95|0
1676880300000|2023-02-20 08:05:00|69.82|67.42|70.11|67.71|70.17|67.77|69.64|67.24|0
1676880600000|2023-02-20 08:10:00|70.17|67.77|70.54|68.14|70.65|68.25|70.17|67.77|0
1676880900000|2023-02-20 08:15:00|70.48|68.08|70.35|67.95|70.62|68.22|70.35|67.95|0
1676881200000|2023-02-20 08:20:00|70.32|67.92|70.05|67.65|70.32|67.92|69.87|67.47|0
1676881500000|2023-02-20 08:25:00|70|67.6|70.32|67.92|70.42|68.02|69.95|67.55|0
1676881800000|2023-02-20 08:30:00|70.26|67.86|70.21|67.81|70.32|67.92|69.92|67.52|0
1676882100000|2023-02-20 08:35:00|70.15|67.75|70.37|67.97|70.42|68.02|69.99|67.59|0
1676882400000|2023-02-20 08:40:00|70.45|68.05|70.74|68.34|70.74|68.34|70.37|67.97|0
1676882700000|2023-02-20 08:45:00|70.79|68.39|70.58|68.18|70.9|68.5|70.58|68.18|0
1676883000000|2023-02-20 08:50:00|70.52|68.12|70.47|68.07|70.68|68.28|70.31|67.91|0
1676883300000|2023-02-20 08:55:00|70.49|68.09|70.22|67.82|70.55|68.15|70.2|67.8|0
1676883600000|2023-02-20 09:00:00|70.25|67.85|70.09|67.69|70.28|67.88|69.88|67.48|0
1676883900000|2023-02-20 09:05:00|70.12|67.72|70.09|67.69|70.22|67.82|69.93|67.53|0
1676884200000|2023-02-20 09:10:00|70.14|67.74|70.35|67.95|70.46|68.06|70.09|67.69|0
1676884500000|2023-02-20 09:15:00|70.38|67.98|70.67|68.27|70.78|68.38|70.3|67.9|0
1676884800000|2023-02-20 09:20:00|70.64|68.24|70.88|68.48|70.99|68.59|70.51|68.11|0
1676885100000|2023-02-20 09:25:00|70.94|68.54|70.88|68.48|71.02|68.62|70.83|68.43|0
1676885400000|2023-02-20 09:30:00|70.91|68.51|71.2|68.8|71.2|68.8|70.88|68.48|0
1676885700000|2023-02-20 09:35:00|71.25|68.85|71.36|68.96|71.42|69.02|71.15|68.75|0
1676886000000|2023-02-20 09:40:00|71.42|69.02|71.58|69.18|71.58|69.18|71.31|68.91|0
1676886300000|2023-02-20 09:45:00|71.63|69.23|71.63|69.23|71.63|69.23|71.41|69.01|0
1676886600000|2023-02-20 09:50:00|71.57|69.17|71.46|69.06|71.79|69.39|71.38|68.98|0
1676886900000|2023-02-20 09:55:00|71.49|69.09|71.35|68.95|71.62|69.22|71.27|68.87|0
1676887200000|2023-02-20 10:00:00|71.38|68.98|71.59|69.19|71.73|69.33|71.3|68.9|0
1676887500000|2023-02-20 10:05:00|71.62|69.22|71.67|69.27|71.78|69.38|71.57|69.17|0
1676887800000|2023-02-20 10:10:00|71.62|69.22|71.18|68.78|71.67|69.27|71.13|68.73|0
1676888100000|2023-02-20 10:15:00|71.24|68.84|71.56|69.16|71.56|69.16|71.18|68.78|0
1676888400000|2023-02-20 10:20:00|71.53|69.13|71.56|69.16|71.78|69.38|71.48|69.08|0
1676888700000|2023-02-20 10:25:00|71.5|69.1|71.18|68.78|71.56|69.16|71.15|68.75|0
1676889000000|2023-02-20 10:30:00|71.12|68.72|70.74|68.34|71.12|68.72|70.69|68.29|0
1676889300000|2023-02-20 10:35:00|70.69|68.29|70.74|68.34|70.9|68.5|70.69|68.29|0
1676889600000|2023-02-20 10:40:00|70.69|68.29|70.79|68.39|70.95|68.55|70.69|68.29|0
1676889900000|2023-02-20 10:45:00|70.77|68.37|70.84|68.44|71.06|68.66|70.74|68.34|0
1676890200000|2023-02-20 10:50:00|70.79|68.39|70.79|68.39|70.87|68.47|70.63|68.23|0
1676890500000|2023-02-20 10:55:00|70.89|68.49|70.78|68.38|71.06|68.66|70.73|68.33|0
1676890800000|2023-02-20 11:00:00|70.84|68.44|70.94|68.54|71.16|68.76|70.68|68.28|0
1676891100000|2023-02-20 11:05:00|70.89|68.49|70.73|68.33|71.05|68.65|70.67|68.27|0
1676891400000|2023-02-20 11:10:00|70.83|68.43|70.19|67.79|70.83|68.43|70.19|67.79|0
1676891700000|2023-02-20 11:15:00|70.24|67.84|70.21|67.81|70.35|67.95|70.13|67.73|0
1676892000000|2023-02-20 11:20:00|70.24|67.84|70.29|67.89|70.45|68.05|70.18|67.78|0
1676892300000|2023-02-20 11:25:00|70.13|67.73|69.81|67.41|70.13|67.73|69.81|67.41|0
1676892600000|2023-02-20 11:30:00|69.86|67.46|69.91|67.51|70.02|67.62|69.81|67.41|0
1676892900000|2023-02-20 11:35:00|69.86|67.46|70.07|67.67|70.07|67.67|69.83|67.43|0
1676893200000|2023-02-20 11:40:00|70.18|67.78|70.07|67.67|70.23|67.83|69.94|67.54|0
1676893500000|2023-02-20 11:45:00|70.12|67.72|70.12|67.72|70.23|67.83|69.85|67.45|0
1676893800000|2023-02-20 11:50:00|70.17|67.77|69.96|67.56|70.17|67.77|69.9|67.5|0
1676894100000|2023-02-20 11:55:00|69.93|67.53|70.11|67.71|70.22|67.82|69.85|67.45|0
1676894400000|2023-02-20 12:00:00|70.06|67.66|70.32|67.92|70.33|67.93|70.01|67.61|0
1676894700000|2023-02-20 12:05:00|70.3|67.9|70.11|67.71|70.3|67.9|69.76|67.36|0
1676895000000|2023-02-20 12:10:00|70.16|67.76|70.53|68.13|70.56|68.16|70.11|67.71|0
1676895300000|2023-02-20 12:15:00|70.59|68.19|70.59|68.19|70.86|68.46|70.59|68.19|0
1676895600000|2023-02-20 12:20:00|70.64|68.24|70.64|68.24|70.67|68.27|70.58|68.18|0
1676895900000|2023-02-20 12:25:00|70.69|68.29|70.63|68.23|70.72|68.32|70.58|68.18|0
1676896200000|2023-02-20 12:30:00|70.58|68.18|70.2|67.8|70.58|68.18|70.15|67.75|0
1676896500000|2023-02-20 12:35:00|70.15|67.75|70.42|68.02|70.42|68.02|70.1|67.7|0
1676896800000|2023-02-20 12:40:00|70.36|67.96|70.47|68.07|70.52|68.12|70.31|67.91|0
1676897100000|2023-02-20 12:45:00|70.52|68.12|70.25|67.85|70.52|68.12|70.14|67.74|0
1676897400000|2023-02-20 12:50:00|70.2|67.8|70.19|67.79|70.3|67.9|70.19|67.79|0
1676897700000|2023-02-20 12:55:00|70.14|67.74|70.25|67.85|70.38|67.98|70.03|67.63|0
1676898000000|2023-02-20 13:00:00|70.22|67.82|69.98|67.58|70.3|67.9|69.92|67.52|0
1676898300000|2023-02-20 13:05:00|69.95|67.55|69.97|67.57|70.14|67.74|69.87|67.47|0
1676898600000|2023-02-20 13:10:00|70.03|67.63|70|67.6|70.08|67.68|69.87|67.47|0
1676898900000|2023-02-20 13:15:00|70.03|67.63|70.13|67.73|70.18|67.78|69.97|67.57|0
1676899200000|2023-02-20 13:20:00|70.18|67.78|69.97|67.57|70.18|67.78|69.86|67.46|0
1676899500000|2023-02-20 13:25:00|69.99|67.59|69.86|67.46|70.02|67.62|69.86|67.46|0
1676899800000|2023-02-20 13:30:00|69.89|67.49|69.75|67.35|69.96|67.56|69.75|67.35|0
1676900100000|2023-02-20 13:35:00|69.78|67.38|69.75|67.35|70.02|67.62|69.69|67.29|0
1676900400000|2023-02-20 13:40:00|69.69|67.29|69.96|67.56|70.06|67.66|69.69|67.29|0
1676900700000|2023-02-20 13:45:00|69.99|67.59|70.12|67.72|70.17|67.77|69.96|67.56|0
1676901000000|2023-02-20 13:50:00|70.14|67.74|70.01|67.61|70.17|67.77|69.98|67.58|0
1676901300000|2023-02-20 13:55:00|69.95|67.55|69.84|67.44|70.01|67.61|69.79|67.39|0
1676901600000|2023-02-20 14:00:00|69.79|67.39|70.22|67.82|70.22|67.82|69.79|67.39|0
1676901900000|2023-02-20 14:05:00|70.16|67.76|70.16|67.76|70.35|67.95|70.16|67.76|0
1676902200000|2023-02-20 14:10:00|70.27|67.87|71.58|69.18|71.58|69.18|70.27|67.87|0
1676902500000|2023-02-20 14:15:00|71.6|69.2|71.6|69.2|71.6|69.2|71.44|69.04|0
1676902800000|2023-02-20 14:20:00|71.66|69.26|71.44|69.04|71.76|69.36|71.44|69.04|0
1676903100000|2023-02-20 14:25:00|71.57|69.17|71.6|69.2|71.63|69.23|71.44|69.04|0
1676903400000|2023-02-20 14:30:00|71.57|69.17|71.97|69.57|71.97|69.57|71.54|69.14|0
1676903700000|2023-02-20 14:35:00|71.95|69.55|72.19|69.79|72.24|69.84|71.92|69.52|0
1676904000000|2023-02-20 14:40:00|72.24|69.84|71.89|69.49|72.24|69.84|71.81|69.41|0
1676904300000|2023-02-20 14:45:00|71.91|69.51|71.75|69.35|71.97|69.57|71.7|69.3|0
1676904600000|2023-02-20 14:50:00|71.8|69.4|71.86|69.46|72.02|69.62|71.7|69.3|0
1676904900000|2023-02-20 14:55:00|71.88|69.48|71.96|69.56|71.96|69.56|71.64|69.24|0
1676905200000|2023-02-20 15:00:00|72.18|69.78|72.39|69.99|72.43|70.03|72.12|69.72|0
1676905500000|2023-02-20 15:05:00|72.34|69.94|72.45|70.05|72.5|70.1|72.23|69.83|0
1676905800000|2023-02-20 15:10:00|72.42|70.02|72.77|70.37|72.77|70.37|72.39|69.99|0
1676906100000|2023-02-20 15:15:00|72.83|70.43|72.61|70.21|72.83|70.43|72.5|70.1|0
1676906400000|2023-02-20 15:20:00|72.58|70.18|72.55|70.15|72.71|70.31|72.5|70.1|0
1676906700000|2023-02-20 15:25:00|72.58|70.18|72.82|70.42|72.82|70.42|72.55|70.15|0
1676907000000|2023-02-20 15:30:00|72.87|70.47|72.76|70.36|72.87|70.47|72.65|70.25|0
1676907300000|2023-02-20 15:35:00|72.82|70.42|72.71|70.31|72.82|70.42|72.65|70.25|0
1676907600000|2023-02-20 15:40:00|72.65|70.25|72.76|70.36|72.81|70.41|72.65|70.25|0
1676907900000|2023-02-20 15:45:00|72.81|70.41|72.98|70.58|72.98|70.58|72.81|70.41|0
1676908200000|2023-02-20 15:50:00|72.92|70.52|72.7|70.3|72.92|70.52|72.7|70.3|0
1676908500000|2023-02-20 15:55:00|72.67|70.27|72.7|70.3|72.75|70.35|72.64|70.24|0
1676908800000|2023-02-20 16:00:00|72.64|70.24|72.37|69.97|72.67|70.27|72.31|69.91|0
1676909100000|2023-02-20 16:05:00|72.42|70.02|72.42|70.02|72.58|70.18|72.36|69.96|0
1676909400000|2023-02-20 16:10:00|72.47|70.07|72.47|70.07|72.58|70.18|72.47|70.07|0
1676909700000|2023-02-20 16:15:00|72.42|70.02|72.3|69.9|72.42|70.02|72.3|69.9|0
1676910000000|2023-02-20 16:20:00|72.25|69.85|72.25|69.85|72.3|69.9|72.14|69.74|0
1676910300000|2023-02-20 16:25:00|72.3|69.9|72.35|69.95|72.36|69.96|72.22|69.82|0
1676910600000|2023-02-20 16:30:00|72.33|69.93|72.73|70.33|72.73|70.33|72.24|69.84|0
1676910900000|2023-02-20 16:35:00|72.79|70.39|72.68|70.28|73.01|70.61|72.68|70.28|0
1676911200000|2023-02-20 16:40:00|72.57|70.17|72.57|70.17|72.62|70.22|72.51|70.11|0
1676911500000|2023-02-20 16:45:00|72.59|70.19|72.73|70.33|72.78|70.38|72.59|70.19|0
1676911800000|2023-02-20 16:50:00|72.78|70.38|72.81|70.41|72.81|70.41|72.67|70.27|0
1676912100000|2023-02-20 16:55:00|72.78|70.38|72.94|70.54|72.94|70.54|72.72|70.32|0
1676912400000|2023-02-20 17:00:00|73|70.6|73.16|70.76|73.22|70.82|72.89|70.49|0
1676912700000|2023-02-20 17:05:00|73.19|70.79|73.16|70.76|73.24|70.84|73.16|70.76|0
1676913000000|2023-02-20 17:10:00|73.19|70.79|73.15|70.75|73.27|70.87|73.15|70.75|0
1676913300000|2023-02-20 17:15:00|73.18|70.78|73.18|70.78|73.26|70.86|73.15|70.75|0
1676913600000|2023-02-20 17:20:00|73.15|70.75|73.23|70.83|73.23|70.83|73.1|70.7|0
1676913900000|2023-02-20 17:25:00|73.26|70.86|72.71|70.31|73.26|70.86|72.71|70.31|0
1676914200000|2023-02-20 17:30:00|72.74|70.34|72.65|70.25|72.82|70.42|72.65|70.25|0
1676914500000|2023-02-20 17:35:00|72.6|70.2|72.62|70.22|72.65|70.25|72.54|70.14|0
1676914800000|2023-02-20 17:40:00|72.59|70.19|72.54|70.14|72.65|70.25|72.48|70.08|0
1676915100000|2023-02-20 17:45:00|72.59|70.19|72.37|69.97|72.65|70.25|72.32|69.92|0
1676915400000|2023-02-20 17:50:00|72.35|69.95|72.42|70.02|72.53|70.13|72.32|69.92|0
1676915700000|2023-02-20 17:55:00|72.45|70.05|72.69|70.29|72.69|70.29|72.37|69.97|0
1676916000000|2023-02-20 18:00:00|72.65|70.25|72.64|70.24|72.84|70.44|72.64|70.24|0
1676916300000|2023-02-20 18:05:00|72.63|70.23|72.59|70.19|72.82|70.42|72.59|70.19|0
1676916600000|2023-02-20 18:10:00|72.6|70.2|72.59|70.19|72.6|70.2|72.59|70.19|0
1676917500000|2023-02-20 18:25:00|72.57|70.17|72.37|69.97|72.57|70.17|72.37|69.97|0
1676917800000|2023-02-20 18:30:00|72.56|70.16|72.56|70.16|72.56|70.16|72.56|70.16|0
1676918100000|2023-02-20 18:35:00|72.65|70.25|72.65|70.25|72.65|70.25|72.65|70.25|0
1676918400000|2023-02-20 18:40:00|72.56|70.16|72.56|70.16|72.65|70.25|72.56|70.16|0
1676918700000|2023-02-20 18:45:00|72.55|70.15|72.55|70.15|72.55|70.15|72.55|70.15|0
1676919300000|2023-02-20 18:55:00|72.57|70.17|72.57|70.17|72.57|70.17|72.57|70.17|0
1676920200000|2023-02-20 19:10:00|72.56|70.16|72.56|70.16|72.56|70.16|72.56|70.16|0
1676920500000|2023-02-20 19:15:00|72.66|70.26|72.56|70.16|72.66|70.26|72.56|70.16|0
1676920800000|2023-02-20 19:20:00|72.66|70.26|72.65|70.25|72.66|70.26|72.65|70.25|0
1676921100000|2023-02-20 19:25:00|72.56|70.16|72.56|70.16|72.75|70.35|72.56|70.16|0
1676921400000|2023-02-20 19:30:00|72.65|70.25|72.72|70.32|72.72|70.32|72.53|70.13|0
1676921700000|2023-02-20 19:35:00|72.53|70.13|72.53|70.13|72.53|70.13|72.53|70.13|0
1676922300000|2023-02-20 19:45:00|72.62|70.22|72.71|70.31|72.72|70.32|72.62|70.22|0
1676922600000|2023-02-20 19:50:00|72.53|70.13|72.71|70.31|72.71|70.31|72.53|70.13|0
1676923200000|2023-02-20 20:00:00|72.52|70.12|72.61|70.21|72.61|70.21|72.52|70.12|0
1676923800000|2023-02-20 20:10:00|72.7|70.3|72.61|70.21|72.7|70.3|72.61|70.21|0
1676924100000|2023-02-20 20:15:00|72.63|70.23|72.63|70.23|72.63|70.23|72.53|70.13|0
1676924400000|2023-02-20 20:20:00|72.72|70.32|72.63|70.23|72.72|70.32|72.63|70.23|0
1676924700000|2023-02-20 20:25:00|72.62|70.22|72.62|70.22|72.62|70.22|72.53|70.13|0
1676925000000|2023-02-20 20:30:00|72.53|70.13|72.53|70.13|72.53|70.13|72.53|70.13|0
1676925300000|2023-02-20 20:35:00|72.52|70.12|72.52|70.12|72.52|70.12|72.52|70.12|0
1676926500000|2023-02-20 20:55:00|72.61|70.21|72.7|70.3|72.7|70.3|72.52|70.12|0
1676927100000|2023-02-20 21:05:00|72.72|70.32|72.61|70.21|72.72|70.32|72.61|70.21|0
1676928000000|2023-02-20 21:20:00|72.6|70.2|72.6|70.2|72.6|70.2|72.6|70.2|0
1676929200000|2023-02-20 21:40:00|72.59|70.19|72.59|70.19|72.59|70.19|72.59|70.19|0
1676930100000|2023-02-20 21:55:00|72.75|70.35|72.75|70.35|72.75|70.35|72.75|70.35|0
1676931000000|2023-02-20 22:10:00|72.74|70.34|72.74|70.34|72.74|70.34|72.74|70.34|0
1676932500000|2023-02-20 22:35:00|72.73|70.33|72.73|70.33|72.73|70.33|72.73|70.33|0
1676933700000|2023-02-20 22:55:00|72.72|70.32|72.72|70.32|72.72|70.32|72.72|70.32|0
1676934000000|2023-02-20 23:00:00|72.42|70.02|72.33|69.93|72.66|70.26|72.28|69.88|0
1676934300000|2023-02-20 23:05:00|72.28|69.88|72.22|69.82|72.3|69.9|72.17|69.77|0
1676934600000|2023-02-20 23:10:00|72.27|69.87|72.6|70.2|72.66|70.26|72.22|69.82|0
1676934900000|2023-02-20 23:15:00|72.65|70.25|72.38|69.98|72.65|70.25|72.33|69.93|0
1676935200000|2023-02-20 23:20:00|72.43|70.03|72.49|70.09|72.49|70.09|72.32|69.92|0
1676935500000|2023-02-20 23:25:00|72.46|70.06|72.32|69.92|72.49|70.09|72.27|69.87|0
1676935800000|2023-02-20 23:30:00|72.37|69.97|72.48|70.08|72.59|70.19|72.32|69.92|0
1676936100000|2023-02-20 23:35:00|72.45|70.05|72.42|70.02|72.48|70.08|72.35|69.95|0
1676936400000|2023-02-20 23:40:00|72.37|69.97|72.37|69.97|72.56|70.16|72.37|69.97|0
1676936700000|2023-02-20 23:45:00|72.42|70.02|72.53|70.13|72.53|70.13|72.31|69.91|0
1676937000000|2023-02-20 23:50:00|72.47|70.07|72.42|70.02|72.47|70.07|72.31|69.91|0
1676937300000|2023-02-20 23:55:00|72.47|70.07|72.25|69.85|72.58|70.18|72.25|69.85|0
1676937600000|2023-02-21 00:00:00|72.41|70.01|72.55|70.15|72.58|70.18|72.41|70.01|0
1676937900000|2023-02-21 00:05:00|72.52|70.12|72.85|70.45|72.85|70.45|72.47|70.07|0
1676938200000|2023-02-21 00:10:00|72.9|70.5|73.23|70.83|73.51|71.11|72.88|70.48|0
1676938500000|2023-02-21 00:15:00|73.29|70.89|73.06|70.66|73.45|71.05|73.06|70.66|0
1676938800000|2023-02-21 00:20:00|73.09|70.69|72.95|70.55|73.09|70.69|72.84|70.44|0
1676939100000|2023-02-21 00:25:00|72.92|70.52|72.95|70.55|73.17|70.77|72.84|70.44|0
1676939400000|2023-02-21 00:30:00|73|70.6|72.84|70.44|73|70.6|72.84|70.44|0
1676939700000|2023-02-21 00:35:00|72.89|70.49|72.94|70.54|73.05|70.65|72.84|70.44|0
1676940000000|2023-02-21 00:40:00|73|70.6|73.05|70.65|73.27|70.87|73|70.6|0
1676940300000|2023-02-21 00:45:00|73|70.6|72.99|70.59|73.05|70.65|72.94|70.54|0
1676940600000|2023-02-21 00:50:00|73.05|70.65|73.27|70.87|73.32|70.92|72.99|70.59|0
1676940900000|2023-02-21 00:55:00|73.32|70.92|73.76|71.36|73.82|71.42|73.32|70.92|0
1676941200000|2023-02-21 01:00:00|73.82|71.42|73.93|71.53|74.04|71.64|73.82|71.42|0
1676941500000|2023-02-21 01:05:00|73.9|71.5|73.98|71.58|74.15|71.75|73.76|71.36|0
1676941800000|2023-02-21 01:10:00|74.04|71.64|74.14|71.74|74.37|71.97|73.98|71.58|0
1676942100000|2023-02-21 01:15:00|74.2|71.8|73.59|71.19|74.2|71.8|73.53|71.13|0
1676942400000|2023-02-21 01:20:00|73.64|71.24|73.58|71.18|73.64|71.24|73.47|71.07|0
1676942700000|2023-02-21 01:25:00|73.64|71.24|73.75|71.35|73.8|71.4|73.58|71.18|0
1676943000000|2023-02-21 01:30:00|73.8|71.4|73.86|71.46|74.19|71.79|73.8|71.4|0
1676943300000|2023-02-21 01:35:00|73.8|71.4|73.69|71.29|73.8|71.4|73.58|71.18|0
1676943600000|2023-02-21 01:40:00|73.74|71.34|73.44|71.04|73.85|71.45|73.41|71.01|0
1676943900000|2023-02-21 01:45:00|73.46|71.06|73.24|70.84|73.52|71.12|73.19|70.79|0
1676944200000|2023-02-21 01:50:00|73.3|70.9|73.46|71.06|73.52|71.12|73.18|70.78|0
1676944500000|2023-02-21 01:55:00|73.4|71|73.35|70.95|73.57|71.17|73.35|70.95|0
1676944800000|2023-02-21 02:00:00|73.4|71|73.68|71.28|73.68|71.28|73.29|70.89|0
1676945100000|2023-02-21 02:05:00|73.62|71.22|73.51|71.11|73.68|71.28|73.4|71|0
1676945400000|2023-02-21 02:10:00|73.45|71.05|73.62|71.22|73.67|71.27|73.4|71|0
1676945700000|2023-02-21 02:15:00|73.67|71.27|73.67|71.27|73.67|71.27|73.56|71.16|0
1676946000000|2023-02-21 02:20:00|73.64|71.24|73.83|71.43|73.95|71.55|73.61|71.21|0
1676946300000|2023-02-21 02:25:00|73.78|71.38|73.5|71.1|73.78|71.38|73.39|70.99|0
1676946600000|2023-02-21 02:30:00|73.47|71.07|73.16|70.76|73.55|71.15|73.11|70.71|0
1676946900000|2023-02-21 02:35:00|73.22|70.82|73.27|70.87|73.27|70.87|73.16|70.76|0
1676947200000|2023-02-21 02:40:00|73.3|70.9|73.49|71.09|73.55|71.15|73.22|70.82|0
1676947500000|2023-02-21 02:45:00|73.55|71.15|73.38|70.98|73.55|71.15|73.38|70.98|0
1676947800000|2023-02-21 02:50:00|73.43|71.03|73.65|71.25|73.71|71.31|73.32|70.92|0
1676948100000|2023-02-21 02:55:00|73.71|71.31|73.65|71.25|73.82|71.42|73.54|71.14|0
1676948400000|2023-02-21 03:00:00|73.7|71.3|73.59|71.19|73.76|71.36|73.48|71.08|0
1676948700000|2023-02-21 03:05:00|73.54|71.14|73.81|71.41|73.81|71.41|73.54|71.14|0
1676949000000|2023-02-21 03:10:00|73.76|71.36|74.03|71.63|74.14|71.74|73.76|71.36|0
1676949300000|2023-02-21 03:15:00|74.09|71.69|73.64|71.24|74.09|71.69|73.59|71.19|0
1676949600000|2023-02-21 03:20:00|73.67|71.27|73.53|71.13|73.67|71.27|73.53|71.13|0
1676949900000|2023-02-21 03:25:00|73.58|71.18|73.52|71.12|73.58|71.18|73.47|71.07|0
1676950200000|2023-02-21 03:30:00|73.58|71.18|73.47|71.07|73.58|71.18|73.47|71.07|0
1676950500000|2023-02-21 03:35:00|73.52|71.12|73.63|71.23|73.69|71.29|73.52|71.12|0
1676950800000|2023-02-21 03:40:00|73.69|71.29|73.79|71.39|73.85|71.45|73.69|71.29|0
1676951100000|2023-02-21 03:45:00|73.74|71.34|73.57|71.17|73.79|71.39|73.57|71.17|0
1676951400000|2023-02-21 03:50:00|73.51|71.11|73.73|71.33|73.73|71.33|73.51|71.11|0
1676951700000|2023-02-21 03:55:00|73.71|71.31|73.57|71.17|73.73|71.33|73.51|71.11|0
1676952000000|2023-02-21 04:00:00|73.54|71.14|73.45|71.05|73.57|71.17|73.43|71.03|0
1676952300000|2023-02-21 04:05:00|73.51|71.11|73.62|71.22|73.73|71.33|73.51|71.11|0
1676952600000|2023-02-21 04:10:00|73.59|71.19|73.56|71.16|73.62|71.22|73.5|71.1|0
1676952900000|2023-02-21 04:15:00|73.61|71.21|73.72|71.32|73.78|71.38|73.61|71.21|0
1676953200000|2023-02-21 04:20:00|73.78|71.38|73.66|71.26|73.78|71.38|73.61|71.21|0
1676953500000|2023-02-21 04:25:00|73.72|71.32|73.72|71.32|73.77|71.37|73.72|71.32|0
1676953800000|2023-02-21 04:30:00|73.77|71.37|73.83|71.43|73.88|71.48|73.72|71.32|0
1676954100000|2023-02-21 04:35:00|73.77|71.37|73.77|71.37|73.77|71.37|73.66|71.26|0
1676954400000|2023-02-21 04:40:00|73.71|71.31|73.77|71.37|73.77|71.37|73.66|71.26|0
1676954700000|2023-02-21 04:45:00|73.82|71.42|73.76|71.36|73.82|71.42|73.71|71.31|0
1676955000000|2023-02-21 04:50:00|73.71|71.31|73.82|71.42|73.82|71.42|73.65|71.25|0
1676955300000|2023-02-21 04:55:00|73.76|71.36|73.76|71.36|73.76|71.36|73.59|71.19|0
1676955600000|2023-02-21 05:00:00|73.81|71.41|73.76|71.36|73.81|71.41|73.7|71.3|0
1676955900000|2023-02-21 05:05:00|73.7|71.3|73.26|70.86|73.7|71.3|73.2|70.8|0
1676956200000|2023-02-21 05:10:00|73.2|70.8|73.47|71.07|73.53|71.13|73.2|70.8|0
1676956500000|2023-02-21 05:15:00|73.53|71.13|73.58|71.18|73.64|71.24|73.47|71.07|0
1676956800000|2023-02-21 05:20:00|73.64|71.24|73.64|71.24|73.75|71.35|73.58|71.18|0
1676957100000|2023-02-21 05:25:00|73.69|71.29|73.86|71.46|73.86|71.46|73.69|71.29|0
1676957400000|2023-02-21 05:30:00|73.83|71.43|73.8|71.4|73.86|71.46|73.69|71.29|0
1676957700000|2023-02-21 05:35:00|73.74|71.34|73.57|71.17|73.8|71.4|73.52|71.12|0
1676958000000|2023-02-21 05:40:00|73.52|71.12|73.46|71.06|73.57|71.17|73.41|71.01|0
1676958300000|2023-02-21 05:45:00|73.52|71.12|73.57|71.17|73.68|71.28|73.46|71.06|0
1676958600000|2023-02-21 05:50:00|73.62|71.22|73.23|70.83|73.62|71.22|73.13|70.73|0
1676958900000|2023-02-21 05:55:00|73.18|70.78|73.18|70.78|73.23|70.83|73.12|70.72|0
1676959200000|2023-02-21 06:00:00|73.23|70.83|73.34|70.94|73.34|70.94|73.18|70.78|0
1676959500000|2023-02-21 06:05:00|73.31|70.91|73.39|70.99|73.39|70.99|73.23|70.83|0
1676959800000|2023-02-21 06:10:00|73.34|70.94|73.17|70.77|73.39|70.99|73.17|70.77|0
1676960100000|2023-02-21 06:15:00|73.22|70.82|73.22|70.82|73.28|70.88|73.11|70.71|0
1676960400000|2023-02-21 06:20:00|73.28|70.88|73|70.6|73.28|70.88|73|70.6|0
1676960700000|2023-02-21 06:25:00|73.03|70.63|73.11|70.71|73.16|70.76|73|70.6|0
1676961000000|2023-02-21 06:30:00|73.16|70.76|73.22|70.82|73.27|70.87|73.11|70.71|0
1676961300000|2023-02-21 06:35:00|73.24|70.84|73.43|71.03|73.55|71.15|73.21|70.81|0
1676961600000|2023-02-21 06:40:00|73.38|70.98|73.6|71.2|73.65|71.25|73.38|70.98|0
1676961900000|2023-02-21 06:45:00|73.65|71.25|73.48|71.08|73.65|71.25|73.46|71.06|0
1676962200000|2023-02-21 06:50:00|73.43|71.03|73.48|71.08|73.54|71.14|73.37|70.97|0
1676962500000|2023-02-21 06:55:00|73.43|71.03|73.2|70.8|73.48|71.08|73.09|70.69|0
1676962800000|2023-02-21 07:00:00|73.26|70.86|73.75|71.35|73.81|71.41|73.26|70.86|0
1676963100000|2023-02-21 07:05:00|73.81|71.41|74.7|72.3|74.7|72.3|73.81|71.41|0
1676963400000|2023-02-21 07:10:00|74.65|72.25|74.36|71.96|74.65|72.25|74.17|71.77|0
1676963700000|2023-02-21 07:15:00|74.42|72.02|74.7|72.3|74.7|72.3|74.42|72.02|0
1676964000000|2023-02-21 07:20:00|74.64|72.24|74.64|72.24|74.7|72.3|74.53|72.13|0
1676964300000|2023-02-21 07:25:00|74.67|72.27|74.64|72.24|74.83|72.43|74.61|72.21|0
1676964600000|2023-02-21 07:30:00|74.69|72.29|74.58|72.18|74.92|72.52|74.47|72.07|0
1676964900000|2023-02-21 07:35:00|74.63|72.23|74.57|72.17|74.69|72.29|74.46|72.06|0
1676965200000|2023-02-21 07:40:00|74.6|72.2|74.46|72.06|74.63|72.23|74.4|72|0
1676965500000|2023-02-21 07:45:00|74.4|72|74.79|72.39|75.08|72.68|74.4|72|0
1676965800000|2023-02-21 07:50:00|74.77|72.37|74.57|72.17|74.91|72.51|74.46|72.06|0
1676966100000|2023-02-21 07:55:00|74.54|72.14|74.85|72.45|74.85|72.45|74.51|72.11|0
1676966400000|2023-02-21 08:00:00|74.79|72.39|74.82|72.42|75.13|72.73|74.45|72.05|0
1676966700000|2023-02-21 08:05:00|74.79|72.39|74.31|71.91|74.84|72.44|74.17|71.77|0
1676967000000|2023-02-21 08:10:00|74.28|71.88|74.45|72.05|74.67|72.27|74.17|71.77|0
1676967300000|2023-02-21 08:15:00|74.5|72.1|75.27|72.87|75.51|73.11|73.55|71.15|0
1676967600000|2023-02-21 08:20:00|75.38|72.98|75.27|72.87|75.72|73.32|75.19|72.79|0
1676967900000|2023-02-21 08:25:00|75.33|72.93|75.3|72.9|75.44|73.04|74.68|72.28|0
1676968200000|2023-02-21 08:30:00|75.15|72.75|75.32|72.92|75.55|73.15|74.82|72.42|0
1676968500000|2023-02-21 08:35:00|75.38|72.98|75.71|73.31|75.71|73.31|75.07|72.67|0
1676968800000|2023-02-21 08:40:00|76.17|73.77|76.28|73.88|76.62|74.22|76|73.6|0
1676969100000|2023-02-21 08:45:00|76.34|73.94|77.77|75.37|78.18|75.78|76.34|73.94|0
1676969400000|2023-02-21 08:50:00|77.83|75.43|77.83|75.43|78.24|75.84|77.83|75.43|0
1676969700000|2023-02-21 08:55:00|77.89|75.49|78.12|75.72|78.24|75.84|77.83|75.43|0
1676970000000|2023-02-21 09:00:00|78.18|75.78|79.52|77.12|79.63|77.23|76.77|74.37|0
1676970300000|2023-02-21 09:05:00|79.57|77.17|79.34|76.94|79.98|77.58|79.08|76.68|0
1676970600000|2023-02-21 09:10:00|79.4|77|78.75|76.35|79.45|77.05|78.29|75.89|0
1676970900000|2023-02-21 09:15:00|78.69|76.29|78.87|76.47|78.87|76.47|78.06|75.66|0
1676971200000|2023-02-21 09:20:00|78.92|76.52|79.21|76.81|79.98|77.58|78.81|76.41|0
1676971500000|2023-02-21 09:25:00|79.24|76.84|78.51|76.11|79.27|76.87|78.11|75.71|0
1676971800000|2023-02-21 09:30:00|78.45|76.05|77.76|75.36|78.69|76.29|77.41|75.01|0
1676972100000|2023-02-21 09:35:00|77.59|75.19|77.64|75.24|78.1|75.7|77.24|74.84|0
1676972400000|2023-02-21 09:40:00|77.56|75.16|77.07|74.67|77.7|75.3|76.84|74.44|0
1676972700000|2023-02-21 09:45:00|77.12|74.72|76.86|74.46|77.47|75.07|76.72|74.32|0
1676973000000|2023-02-21 09:50:00|76.89|74.49|75.48|73.08|77.01|74.61|75.31|72.91|0
1676973300000|2023-02-21 09:55:00|75.25|72.85|76.32|73.92|76.32|73.92|75.22|72.82|0
1676973600000|2023-02-21 10:00:00|76.21|73.81|76.88|74.48|76.94|74.54|76.04|73.64|0
1676973900000|2023-02-21 10:05:00|76.83|74.43|76.83|74.43|77.06|74.66|76.66|74.26|0
1676974200000|2023-02-21 10:10:00|76.77|74.37|77.17|74.77|77.22|74.82|76.57|74.17|0
1676974500000|2023-02-21 10:15:00|77.22|74.82|77.68|75.28|77.79|75.39|77.22|74.82|0
1676974800000|2023-02-21 10:20:00|77.56|75.16|77.91|75.51|77.91|75.51|77.45|75.05|0
1676975100000|2023-02-21 10:25:00|78.02|75.62|77.56|75.16|78.48|76.08|77.45|75.05|0
1676975400000|2023-02-21 10:30:00|77.62|75.22|77.61|75.21|77.85|75.45|77.56|75.16|0
1676975700000|2023-02-21 10:35:00|77.64|75.24|77.7|75.3|78.16|75.76|77.5|75.1|0
1676976000000|2023-02-21 10:40:00|77.67|75.27|77.9|75.5|77.96|75.56|77.5|75.1|0
1676976300000|2023-02-21 10:45:00|77.84|75.44|77.89|75.49|78.18|75.78|77.61|75.21|0
1676976600000|2023-02-21 10:50:00|77.95|75.55|78.18|75.78|78.18|75.78|77.26|74.86|0
1676976900000|2023-02-21 10:55:00|78.24|75.84|78.53|76.13|78.58|76.18|78.18|75.78|0
1676977200000|2023-02-21 11:00:00|78.56|76.16|78.87|76.47|79.28|76.88|78.41|76.01|0
1676977500000|2023-02-21 11:05:00|78.81|76.41|78.78|76.38|79.1|76.7|78.41|76.01|0
1676977800000|2023-02-21 11:10:00|78.75|76.35|78.69|76.29|78.78|76.38|78.4|76|0
1676978100000|2023-02-21 11:15:00|78.75|76.35|77.99|75.59|78.75|76.35|77.99|75.59|0
1676978400000|2023-02-21 11:20:00|77.94|75.54|77.76|75.36|78.25|75.85|77.59|75.19|0
1676978700000|2023-02-21 11:25:00|77.7|75.3|77.82|75.42|77.93|75.53|77.53|75.13|0
1676979000000|2023-02-21 11:30:00|77.87|75.47|77.99|75.59|78.1|75.7|77.59|75.19|0
1676979300000|2023-02-21 11:35:00|77.93|75.53|77.3|74.9|77.93|75.53|77.24|74.84|0
1676979600000|2023-02-21 11:40:00|77.24|74.84|77.52|75.12|77.55|75.15|77.18|74.78|0
1676979900000|2023-02-21 11:45:00|77.55|75.15|77.23|74.83|77.55|75.15|76.89|74.49|0
1676980200000|2023-02-21 11:50:00|77.15|74.75|77.17|74.77|77.4|75|77|74.6|0
1676980500000|2023-02-21 11:55:00|77.15|74.75|77|74.6|77.57|75.17|77|74.6|0
1676980800000|2023-02-21 12:00:00|76.94|74.54|77.68|75.28|77.92|75.52|76.88|74.48|0
1676981100000|2023-02-21 12:05:00|77.77|75.37|78.43|76.03|78.61|76.21|77.74|75.34|0
1676981400000|2023-02-21 12:10:00|78.46|76.06|78.31|75.91|78.61|76.21|78.2|75.8|0
1676981700000|2023-02-21 12:15:00|78.37|75.97|78.43|76.03|78.49|76.09|78.2|75.8|0
1676982000000|2023-02-21 12:20:00|78.49|76.09|78.83|76.43|78.89|76.49|78.31|75.91|0
1676982300000|2023-02-21 12:25:00|78.77|76.37|78.48|76.08|78.95|76.55|78.48|76.08|0
1676982600000|2023-02-21 12:30:00|78.54|76.14|78.02|75.62|78.57|76.17|77.79|75.39|0
1676982900000|2023-02-21 12:35:00|78.07|75.67|77.99|75.59|78.25|75.85|77.73|75.33|0
1676983200000|2023-02-21 12:40:00|78.01|75.61|78.13|75.73|78.59|76.19|77.95|75.55|0
1676983500000|2023-02-21 12:45:00|78.1|75.7|77.61|75.21|78.13|75.73|77.52|75.12|0
1676983800000|2023-02-21 12:50:00|77.55|75.15|77.89|75.49|78.12|75.72|77.43|75.03|0
1676984100000|2023-02-21 12:55:00|77.83|75.43|78.12|75.72|78.12|75.72|77.66|75.26|0
1676984400000|2023-02-21 13:00:00|78.06|75.66|78.75|76.35|78.99|76.59|78.06|75.66|0
1676984700000|2023-02-21 13:05:00|78.81|76.41|78.98|76.58|78.98|76.58|78.64|76.24|0
1676985000000|2023-02-21 13:10:00|78.93|76.53|79.07|76.67|79.07|76.67|78.52|76.12|0
1676985300000|2023-02-21 13:15:00|79.1|76.7|78.75|76.35|79.13|76.73|78.6|76.2|0
1676985600000|2023-02-21 13:20:00|78.69|76.29|79.15|76.75|79.39|76.99|78.66|76.26|0
1676985900000|2023-02-21 13:25:00|79.21|76.81|79.38|76.98|79.85|77.45|79.09|76.69|0
1676986200000|2023-02-21 13:30:00|79.21|76.81|78.57|76.17|79.21|76.81|78.33|75.93|0
1676986500000|2023-02-21 13:35:00|78.51|76.11|78.91|76.51|79.09|76.69|78.33|75.93|0
1676986800000|2023-02-21 13:40:00|78.85|76.45|79.67|77.27|79.79|77.39|78.56|76.16|0
1676987100000|2023-02-21 13:45:00|79.73|77.33|79.08|76.68|79.96|77.56|79.08|76.68|0
1676987400000|2023-02-21 13:50:00|79.14|76.74|79.43|77.03|79.72|77.32|79.14|76.74|0
1676987700000|2023-02-21 13:55:00|79.37|76.97|79.84|77.44|79.84|77.44|79.14|76.74|0
1676988000000|2023-02-21 14:00:00|79.9|77.5|79.54|77.14|80.13|77.73|79.48|77.08|0
1676988300000|2023-02-21 14:05:00|79.48|77.08|79.42|77.02|79.48|77.08|78.96|76.56|0
1676988600000|2023-02-21 14:10:00|79.36|76.96|79.36|76.96|79.89|77.49|79.3|76.9|0
1676988900000|2023-02-21 14:15:00|79.48|77.08|79.83|77.43|79.89|77.49|79.07|76.67|0
1676989200000|2023-02-21 14:20:00|79.89|77.49|79.77|77.37|79.95|77.55|79.59|77.19|0
1676989500000|2023-02-21 14:25:00|79.89|77.49|80.71|78.31|80.83|78.43|79.77|77.37|0
1676989800000|2023-02-21 14:30:00|80.36|77.96|78.83|76.43|80.36|77.96|78.8|76.4|0
1676990100000|2023-02-21 14:35:00|78.88|76.48|79.2|76.8|80|77.6|78.77|76.37|0
1676990400000|2023-02-21 14:40:00|79|76.6|78.62|76.22|79.47|77.07|78.24|75.84|0
1676990700000|2023-02-21 14:45:00|79.85|77.45|80.94|78.54|81.27|78.87|78.21|75.81|0
1676991000000|2023-02-21 14:50:00|81.06|78.66|80.4|78|81.96|79.56|79.81|77.41|0
1676991300000|2023-02-21 14:55:00|80.58|78.18|81.92|79.52|82.4|80|80.11|77.71|0
1676991600000|2023-02-21 15:00:00|82.46|80.06|81.83|79.43|82.8|80.4|81.23|78.83|0
1676991900000|2023-02-21 15:05:00|81.89|79.49|82.31|79.91|82.49|80.09|81.11|78.71|0
1676992200000|2023-02-21 15:10:00|82.37|79.97|83.88|81.48|84.06|81.66|81.89|79.49|0
1676992500000|2023-02-21 15:15:00|84.06|81.66|83.45|81.05|84.25|81.85|82.84|80.44|0
1676992800000|2023-02-21 15:20:00|83.57|81.17|83.51|81.11|84.12|81.72|82.72|80.32|0
1676993100000|2023-02-21 15:25:00|83.54|81.14|83.93|81.53|84.49|82.09|83.38|80.98|0
1676993400000|2023-02-21 15:30:00|84.12|81.72|83.62|81.22|84.49|82.09|83.38|80.98|0
1676993700000|2023-02-21 15:35:00|83.69|81.29|83.68|81.28|83.99|81.59|82.77|80.37|0
1676994000000|2023-02-21 15:40:00|83.5|81.1|83.31|80.91|83.74|81.34|82.04|79.64|0
1676994300000|2023-02-21 15:45:00|83.5|81.1|84.17|81.77|84.6|82.2|82.95|80.55|0
1676994600000|2023-02-21 15:50:00|84.11|81.71|83.82|81.42|84.6|82.2|83.51|81.11|0
1676994900000|2023-02-21 15:55:00|83.88|81.48|84|81.6|84.13|81.73|83.57|81.17|0
1676995200000|2023-02-21 16:00:00|83.94|81.54|83.87|81.47|83.94|81.54|83.08|80.68|0
1676995500000|2023-02-21 16:05:00|84|81.6|84.68|82.28|84.68|82.28|83.87|81.47|0
1676995800000|2023-02-21 16:10:00|84.74|82.34|85.26|82.86|86.01|83.61|84.55|82.15|0
1676996100000|2023-02-21 16:15:00|85.32|82.92|85.88|83.48|86.26|83.86|85.07|82.67|0
1676996400000|2023-02-21 16:20:00|85.94|83.54|86.19|83.79|86.32|83.92|85.63|83.23|0
1676996700000|2023-02-21 16:25:00|86.13|83.73|86.38|83.98|86.69|84.29|85.63|83.23|0
1676997000000|2023-02-21 16:30:00|86.5|84.1|86.75|84.35|87.45|85.05|86.06|83.66|0
1676997300000|2023-02-21 16:35:00|86.69|84.29|86.87|84.47|86.94|84.54|86|83.6|0
1676997600000|2023-02-21 16:40:00|86.94|84.54|86.24|83.84|87.25|84.85|85.87|83.47|0
1676997900000|2023-02-21 16:45:00|86.3|83.9|86.18|83.78|86.49|84.09|85.71|83.31|0
1676998200000|2023-02-21 16:50:00|86.24|83.84|86.74|84.34|87.18|84.78|86.24|83.84|0
1676998500000|2023-02-21 16:55:00|86.87|84.47|87.12|84.72|87.62|85.22|86.42|84.02|0
1676998800000|2023-02-21 17:00:00|87.18|84.78|86.2|83.8|87.5|85.1|86.01|83.61|0
1676999100000|2023-02-21 17:05:00|86.27|83.87|86.33|83.93|86.64|84.24|85.95|83.55|0
1676999400000|2023-02-21 17:10:00|86.39|83.99|86.89|84.49|87.15|84.75|86.2|83.8|0
1676999700000|2023-02-21 17:15:00|86.96|84.56|86.45|84.05|87.46|85.06|86.45|84.05|0
1677000000000|2023-02-21 17:20:00|86.32|83.92|86.76|84.36|87.08|84.68|86.2|83.8|0
1677000300000|2023-02-21 17:25:00|86.95|84.55|87.14|84.74|87.46|85.06|86.82|84.42|0
1677000600000|2023-02-21 17:30:00|87.08|84.68|86.69|84.29|87.52|85.12|86.69|84.29|0
1677000900000|2023-02-21 17:35:00|86.76|84.36|86.5|84.1|87.13|84.73|86.31|83.91|0
1677001200000|2023-02-21 17:40:00|86.44|84.04|86.56|84.16|86.88|84.48|85.93|83.53|0
1677001500000|2023-02-21 17:45:00|86.44|84.04|86.31|83.91|87|84.6|86.18|83.78|0
1677001800000|2023-02-21 17:50:00|86.37|83.97|85.8|83.4|86.37|83.97|85.62|83.22|0
1677002100000|2023-02-21 17:55:00|85.74|83.34|85.55|83.15|86.12|83.72|85.49|83.09|0
1677002400000|2023-02-21 18:00:00|85.61|83.21|85.67|83.27|86.11|83.71|85.42|83.02|0
1677002700000|2023-02-21 18:05:00|85.61|83.21|86.68|84.28|86.74|84.34|85.61|83.21|0
1677003000000|2023-02-21 18:10:00|86.74|84.34|87.05|84.65|87.18|84.78|86.61|84.21|0
1677003300000|2023-02-21 18:15:00|86.99|84.59|87.11|84.71|87.3|84.9|86.61|84.21|0
1677003600000|2023-02-21 18:20:00|87.18|84.78|87.24|84.84|87.37|84.97|86.61|84.21|0
1677003900000|2023-02-21 18:25:00|87.17|84.77|87.74|85.34|88.19|85.79|87.05|84.65|0
1677004200000|2023-02-21 18:30:00|87.81|85.41|88.21|85.81|88.21|85.81|87.38|84.98|0
1677004500000|2023-02-21 18:35:00|88.27|85.87|88.33|85.93|88.33|85.93|88.01|85.61|0
1677004800000|2023-02-21 18:40:00|88.4|86|87.95|85.55|88.59|86.19|87.69|85.29|0
1677005100000|2023-02-21 18:45:00|87.88|85.48|88.07|85.67|88.1|85.7|87.31|84.91|0
1677005400000|2023-02-21 18:50:00|88.14|85.74|88.39|85.99|88.71|86.31|88.07|85.67|0
1677005700000|2023-02-21 18:55:00|88.45|86.05|88.39|85.99|88.78|86.38|88.32|85.92|0
1677006000000|2023-02-21 19:00:00|88.45|86.05|88.64|86.24|89.03|86.63|88.45|86.05|0
1677006300000|2023-02-21 19:05:00|88.58|86.18|89.22|86.82|89.29|86.89|88.51|86.11|0
1677006600000|2023-02-21 19:10:00|89.29|86.89|89.67|87.27|89.87|87.47|89.29|86.89|0
1677006900000|2023-02-21 19:15:00|89.61|87.21|90.19|87.79|90.19|87.79|89.41|87.01|0
1677007200000|2023-02-21 19:20:00|90.26|87.86|90.39|87.99|90.45|88.05|89.86|87.46|0
1677007500000|2023-02-21 19:25:00|90.32|87.92|89.31|86.91|90.32|87.92|88.21|85.81|0
1677007800000|2023-02-21 19:30:00|89.38|86.98|88.28|85.88|89.64|87.24|88.28|85.88|0
1677008100000|2023-02-21 19:35:00|88.09|85.69|88.34|85.94|89.12|86.72|88.09|85.69|0
1677008400000|2023-02-21 19:40:00|88.28|85.88|87.89|85.49|89.24|86.84|87.76|85.36|0
1677008700000|2023-02-21 19:45:00|87.83|85.43|87.89|85.49|88.27|85.87|87.44|85.04|0
1677009000000|2023-02-21 19:50:00|87.95|85.55|88.14|85.74|88.46|86.06|87.95|85.55|0
1677009300000|2023-02-21 19:55:00|88.2|85.8|88.33|85.93|88.91|86.51|87.88|85.48|0
1677009600000|2023-02-21 20:00:00|88.07|85.67|87.37|84.97|88.59|86.19|87.37|84.97|0
1677009900000|2023-02-21 20:05:00|87.43|85.03|88.65|86.25|88.65|86.25|87.37|84.97|0
1677010200000|2023-02-21 20:10:00|88.58|86.18|88.9|86.5|89.23|86.83|88.45|86.05|0
1677010500000|2023-02-21 20:15:00|88.97|86.57|88.9|86.5|89.29|86.89|88.58|86.18|0
1677010800000|2023-02-21 20:20:00|88.96|86.56|87.95|85.55|89.42|87.02|87.76|85.36|0
1677011100000|2023-02-21 20:25:00|87.89|85.49|88.14|85.74|88.66|86.26|87.76|85.36|0
1677011400000|2023-02-21 20:30:00|88.01|85.61|86.86|84.46|88.01|85.61|86.67|84.27|0
1677011700000|2023-02-21 20:35:00|86.92|84.52|88.01|85.61|88.2|85.8|86.92|84.52|0
1677012000000|2023-02-21 20:40:00|87.94|85.54|87.68|85.28|88.46|86.06|87.65|85.25|0
1677012300000|2023-02-21 20:45:00|87.43|85.03|87.49|85.09|87.94|85.54|87.05|84.65|0
1677012600000|2023-02-21 20:50:00|88|85.6|88.77|86.37|89.16|86.76|88|85.6|0
1677012900000|2023-02-21 20:55:00|88.9|86.5|89.96|87.56|90.42|88.02|88.45|86.05|0
1677013200000|2023-02-21 21:00:00|89.5|87.1|89.05|86.65|89.63|87.23|88.73|86.33|0
1677013500000|2023-02-21 21:05:00|89.11|86.71|89.56|87.16|89.63|87.23|88.79|86.39|0
1677013800000|2023-02-21 21:10:00|89.43|87.03|89.17|86.77|89.5|87.1|89.04|86.64|0
1677014100000|2023-02-21 21:15:00|89.37|86.57|89.63|86.83|89.76|86.96|89.31|86.51|0
1677014400000|2023-02-21 21:20:00|89.69|86.89|89.63|86.83|89.89|87.09|89.5|86.7|0
1677014700000|2023-02-21 21:25:00|89.56|86.76|89.69|86.89|89.69|86.89|89.43|86.63|0
1677015000000|2023-02-21 21:30:00|89.56|86.76|89.69|86.89|89.69|86.89|89.43|86.63|0
1677015300000|2023-02-21 21:35:00|89.62|86.82|89.75|86.95|89.81|87.01|89.62|86.82|0
1677015600000|2023-02-21 21:40:00|89.78|86.98|89.87|87.07|89.88|87.08|89.68|86.88|0
1677015900000|2023-02-21 21:45:00|89.81|87.01|89.74|86.94|89.81|87.01|89.74|86.94|0
1677016200000|2023-02-21 21:50:00|89.68|86.88|89.61|86.81|89.74|86.94|89.61|86.81|0
1677016500000|2023-02-21 21:55:00|89.54|86.74|89.6|86.8|89.67|86.87|89.48|86.68|0
1677016800000|2023-02-21 22:00:00|89.59|86.79|89.67|86.87|89.67|86.87|89.5|86.7|0
1677017100000|2023-02-21 22:05:00|89.7|86.9|89.68|86.88|89.7|86.9|89.66|86.86|0
1677017400000|2023-02-21 22:10:00|89.67|86.87|89.67|86.87|89.69|86.89|89.67|86.87|0
1677017700000|2023-02-21 22:15:00|89.66|86.86|89.67|86.87|89.67|86.87|89.66|86.86|0
1677018000000|2023-02-21 22:20:00|89.68|86.88|89.66|86.86|89.72|86.92|89.62|86.82|0
1677018300000|2023-02-21 22:25:00|89.7|86.9|89.72|86.92|89.74|86.94|89.69|86.89|0
1677018600000|2023-02-21 22:30:00|89.69|86.89|89.7|86.9|89.72|86.92|89.62|86.82|0
1677018900000|2023-02-21 22:35:00|89.67|86.87|89.67|86.87|89.74|86.94|89.65|86.85|0
1677019200000|2023-02-21 22:40:00|89.66|86.86|89.68|86.88|89.72|86.92|89.62|86.82|0
1677019500000|2023-02-21 22:45:00|89.67|86.87|89.7|86.9|89.7|86.9|89.62|86.82|0
1677019800000|2023-02-21 22:50:00|89.67|86.87|89.73|86.93|89.73|86.93|89.66|86.86|0
1677020100000|2023-02-21 22:55:00|89.71|86.91|89.7|86.9|89.71|86.91|89.66|86.86|0
1677020400000|2023-02-21 23:00:00|89.61|86.81|89.44|86.64|89.9|87.1|89.32|86.52|0
1677020700000|2023-02-21 23:05:00|89.38|86.58|89.57|86.77|89.64|86.84|89.31|86.51|0
1677021000000|2023-02-21 23:10:00|89.51|86.71|89.76|86.96|89.76|86.96|89.48|86.68|0
1677021300000|2023-02-21 23:15:00|89.7|86.9|89.96|87.16|89.96|87.16|89.63|86.83|0
1677021600000|2023-02-21 23:20:00|89.89|87.09|89.56|86.76|90.02|87.22|89.5|86.7|0
1677021900000|2023-02-21 23:25:00|89.6|86.8|89.37|86.57|89.69|86.89|89.37|86.57|0
1677022200000|2023-02-21 23:30:00|89.3|86.5|89.69|86.89|89.75|86.95|89.11|86.31|0
1677022500000|2023-02-21 23:35:00|89.62|86.82|89.36|86.56|89.69|86.89|89.23|86.43|0
1677022800000|2023-02-21 23:40:00|89.43|86.63|89.23|86.43|89.62|86.82|89.23|86.43|0
1677023100000|2023-02-21 23:45:00|89.17|86.37|89.55|86.75|89.75|86.95|89.17|86.37|0
1677023400000|2023-02-21 23:50:00|89.62|86.82|89.35|86.55|89.62|86.82|89.16|86.36|0
1677023700000|2023-02-21 23:55:00|89.29|86.49|88.9|86.1|89.29|86.49|88.71|85.91|0
1677024000000|2023-02-22 00:00:00|88.84|86.04|88.51|85.71|88.84|86.04|88.32|85.52|0
1677024300000|2023-02-22 00:05:00|88.58|85.78|88.7|85.9|88.77|85.97|88.51|85.71|0
1677024600000|2023-02-22 00:10:00|88.77|85.97|89.02|86.22|89.28|86.48|88.77|85.97|0
1677024900000|2023-02-22 00:15:00|88.96|86.16|89.08|86.28|89.15|86.35|88.96|86.16|0
1677025200000|2023-02-22 00:20:00|89.05|86.25|89.08|86.28|89.34|86.54|89.02|86.22|0
1677025500000|2023-02-22 00:25:00|89.14|86.34|88.88|86.08|89.27|86.47|88.88|86.08|0
1677025800000|2023-02-22 00:30:00|88.92|86.12|89.01|86.21|89.01|86.21|88.4|85.6|0
1677026100000|2023-02-22 00:35:00|88.95|86.15|89.07|86.27|89.07|86.27|88.82|86.02|0
1677026400000|2023-02-22 00:40:00|89.01|86.21|88.88|86.08|89.07|86.27|88.75|85.95|0
1677026700000|2023-02-22 00:45:00|88.81|86.01|88.42|85.62|88.88|86.08|88.42|85.62|0
1677027000000|2023-02-22 00:50:00|88.36|85.56|88.36|85.56|88.74|85.94|88.36|85.56|0
1677027300000|2023-02-22 00:55:00|88.42|85.62|88.35|85.55|88.61|85.81|88.29|85.49|0
1677027600000|2023-02-22 01:00:00|88.42|85.62|88.74|85.94|88.8|86|88.35|85.55|0
1677027900000|2023-02-22 01:05:00|88.77|85.97|88.77|85.97|88.8|86|88.41|85.61|0
1677028200000|2023-02-22 01:10:00|88.8|86|88.67|85.87|88.93|86.13|88.6|85.8|0
1677028500000|2023-02-22 01:15:00|88.6|85.8|88.6|85.8|88.67|85.87|88.22|85.42|0
1677028800000|2023-02-22 01:20:00|88.54|85.74|88.41|85.61|88.54|85.74|88.28|85.48|0
1677029100000|2023-02-22 01:25:00|88.44|85.64|87.83|85.03|88.53|85.73|87.83|85.03|0
1677029400000|2023-02-22 01:30:00|87.89|85.09|88.21|85.41|88.27|85.47|87.76|84.96|0
1677029700000|2023-02-22 01:35:00|88.24|85.44|88.01|85.21|88.27|85.47|88.01|85.21|0
1677030000000|2023-02-22 01:40:00|88.08|85.28|88.27|85.47|88.43|85.63|88.01|85.21|0
1677030300000|2023-02-22 01:45:00|88.33|85.53|88.65|85.85|88.65|85.85|88.27|85.47|0
1677030600000|2023-02-22 01:50:00|88.71|85.91|88.58|85.78|88.78|85.98|88.46|85.66|0
1677030900000|2023-02-22 01:55:00|88.52|85.72|88.26|85.46|88.65|85.85|88.13|85.33|0
1677031200000|2023-02-22 02:00:00|88.2|85.4|88.39|85.59|88.52|85.72|88.13|85.33|0
1677031500000|2023-02-22 02:05:00|88.51|85.71|88.13|85.33|88.51|85.71|88.06|85.26|0
1677031800000|2023-02-22 02:10:00|88.19|85.39|88.57|85.77|88.57|85.77|88.19|85.39|0
1677032100000|2023-02-22 02:15:00|88.51|85.71|88.25|85.45|88.51|85.71|88.19|85.39|0
1677032400000|2023-02-22 02:20:00|88.19|85.39|87.99|85.19|88.25|85.45|87.93|85.13|0
1677032700000|2023-02-22 02:25:00|88.06|85.26|88.12|85.32|88.25|85.45|87.93|85.13|0
1677033000000|2023-02-22 02:30:00|88.18|85.38|88.11|85.31|88.24|85.44|87.99|85.19|0
1677033300000|2023-02-22 02:35:00|88.05|85.25|88.05|85.25|88.18|85.38|87.98|85.18|0
1677033600000|2023-02-22 02:40:00|88.02|85.22|87.66|84.86|88.02|85.22|87.6|84.8|0
1677033900000|2023-02-22 02:45:00|87.7|84.9|87.66|84.86|87.79|84.99|87.6|84.8|0
1677034200000|2023-02-22 02:50:00|87.6|84.8|87.53|84.73|87.72|84.92|87.47|84.67|0
1677034500000|2023-02-22 02:55:00|87.56|84.76|87.46|84.66|87.56|84.76|87.46|84.66|0
1677034800000|2023-02-22 03:00:00|87.53|84.73|87.52|84.72|87.78|84.98|87.46|84.66|0
1677035100000|2023-02-22 03:05:00|87.46|84.66|87.78|84.98|87.9|85.1|87.4|84.6|0
1677035400000|2023-02-22 03:10:00|87.75|84.95|87.65|84.85|87.78|84.98|87.65|84.85|0
1677035700000|2023-02-22 03:15:00|87.58|84.78|87.71|84.91|87.77|84.97|87.58|84.78|0
1677036000000|2023-02-22 03:20:00|87.64|84.84|87.71|84.91|87.71|84.91|87.58|84.78|0
1677036300000|2023-02-22 03:25:00|87.64|84.84|87.77|84.97|87.83|85.03|87.64|84.84|0
1677036600000|2023-02-22 03:30:00|87.7|84.9|87.96|85.16|87.96|85.16|87.7|84.9|0
1677036900000|2023-02-22 03:35:00|88.02|85.22|88.02|85.22|88.08|85.28|87.8|85|0
1677037200000|2023-02-22 03:40:00|87.95|85.15|87.82|85.02|88.02|85.22|87.82|85.02|0
1677037500000|2023-02-22 03:45:00|87.76|84.96|87.69|84.89|87.82|85.02|87.57|84.77|0
1677037800000|2023-02-22 03:50:00|87.63|84.83|87.63|84.83|87.66|84.86|87.56|84.76|0
1677038100000|2023-02-22 03:55:00|87.56|84.76|87.5|84.7|87.63|84.83|87.5|84.7|0
1677038400000|2023-02-22 04:00:00|87.43|84.63|87.62|84.82|87.62|84.82|87.43|84.63|0
1677038700000|2023-02-22 04:05:00|87.68|84.88|87.62|84.82|87.81|85.01|87.62|84.82|0
1677039000000|2023-02-22 04:10:00|87.65|84.85|87.68|84.88|87.68|84.88|87.62|84.82|0
1677039300000|2023-02-22 04:15:00|87.62|84.82|87.61|84.81|87.68|84.88|87.55|84.75|0
1677039600000|2023-02-22 04:20:00|87.68|84.88|87.93|85.13|87.93|85.13|87.68|84.88|0
1677039900000|2023-02-22 04:25:00|87.87|85.07|87.86|85.06|87.87|85.07|87.74|84.94|0
1677040200000|2023-02-22 04:30:00|87.9|85.1|87.99|85.19|88.05|85.25|87.86|85.06|0
1677040500000|2023-02-22 04:35:00|87.96|85.16|87.73|84.93|87.99|85.19|87.73|84.93|0
1677040800000|2023-02-22 04:40:00|87.79|84.99|87.86|85.06|88.05|85.25|87.79|84.99|0
1677041100000|2023-02-22 04:45:00|87.79|84.99|87.85|85.05|87.92|85.12|87.79|84.99|0
1677041400000|2023-02-22 04:50:00|87.89|85.09|88.01|85.21|88.17|85.37|87.89|85.09|0
1677041700000|2023-02-22 04:55:00|88.04|85.24|87.85|85.05|88.04|85.24|87.78|84.98|0
1677042000000|2023-02-22 05:00:00|87.91|85.11|88.1|85.3|88.16|85.36|87.91|85.11|0
1677042300000|2023-02-22 05:05:00|88.07|85.27|87.97|85.17|88.16|85.36|87.91|85.11|0
1677042600000|2023-02-22 05:10:00|87.91|85.11|88.22|85.42|88.22|85.42|87.91|85.11|0
1677042900000|2023-02-22 05:15:00|88.29|85.49|88.16|85.36|88.35|85.55|88.09|85.29|0
1677043200000|2023-02-22 05:20:00|88.19|85.39|88.35|85.55|88.35|85.55|88.16|85.36|0
1677043500000|2023-02-22 05:25:00|88.38|85.58|88.28|85.48|88.41|85.61|88.22|85.42|0
1677043800000|2023-02-22 05:30:00|88.34|85.54|88.34|85.54|88.41|85.61|88.21|85.41|0
1677044100000|2023-02-22 05:35:00|88.37|85.57|88.27|85.47|88.37|85.57|88.21|85.41|0
1677044400000|2023-02-22 05:40:00|88.31|85.51|88.08|85.28|88.34|85.54|88.08|85.28|0
1677044700000|2023-02-22 05:45:00|88.11|85.31|88.08|85.28|88.14|85.34|88.08|85.28|0
1677045000000|2023-02-22 05:50:00|88.11|85.31|88.2|85.4|88.27|85.47|88.08|85.28|0
1677045300000|2023-02-22 05:55:00|88.14|85.34|88.2|85.4|88.33|85.53|88.14|85.34|0
1677045600000|2023-02-22 06:00:00|88.17|85.37|88.01|85.21|88.26|85.46|87.88|85.08|0
1677045900000|2023-02-22 06:05:00|88.04|85.24|88.2|85.4|88.2|85.4|88.01|85.21|0
1677046200000|2023-02-22 06:10:00|88.13|85.33|87.94|85.14|88.13|85.33|87.87|85.07|0
1677046500000|2023-02-22 06:15:00|87.97|85.17|88.06|85.26|88.13|85.33|87.97|85.17|0
1677046800000|2023-02-22 06:20:00|88|85.2|88.12|85.32|88.19|85.39|88|85.2|0
1677047100000|2023-02-22 06:25:00|88.06|85.26|88.7|85.9|88.7|85.9|88.06|85.26|0
1677047400000|2023-02-22 06:30:00|88.6|85.8|88.63|85.83|88.7|85.9|88.44|85.64|0
1677047700000|2023-02-22 06:35:00|88.57|85.77|88.63|85.83|88.69|85.89|88.5|85.7|0
1677048000000|2023-02-22 06:40:00|88.56|85.76|88.43|85.63|88.56|85.76|88.37|85.57|0
1677048300000|2023-02-22 06:45:00|88.47|85.67|88.69|85.89|88.69|85.89|88.43|85.63|0
1677048600000|2023-02-22 06:50:00|88.62|85.82|88.56|85.76|88.69|85.89|88.49|85.69|0
1677048900000|2023-02-22 06:55:00|88.49|85.69|88.49|85.69|88.62|85.82|88.43|85.63|0
1677049200000|2023-02-22 07:00:00|88.43|85.63|87.98|85.18|88.43|85.63|87.91|85.11|0
1677049500000|2023-02-22 07:05:00|87.77|85.37|88.74|86.34|88.86|86.46|87.77|85.37|0
1677049800000|2023-02-22 07:10:00|88.8|86.4|87.96|85.56|88.86|86.46|87.83|85.43|0
1677050100000|2023-02-22 07:15:00|88.03|85.63|88.31|85.91|88.41|86.01|87.9|85.5|0
1677050400000|2023-02-22 07:20:00|88.34|85.94|87.89|85.49|88.41|86.01|87.77|85.37|0
1677050700000|2023-02-22 07:25:00|87.83|85.43|87.76|85.36|88.02|85.62|87.76|85.36|0
1677051000000|2023-02-22 07:30:00|87.83|85.43|87.63|85.23|87.86|85.46|87.57|85.17|0
1677051300000|2023-02-22 07:35:00|87.66|85.26|87.44|85.04|87.7|85.3|87.37|84.97|0
1677051600000|2023-02-22 07:40:00|87.5|85.1|87.44|85.04|87.56|85.16|87.18|84.78|0
1677051900000|2023-02-22 07:45:00|87.37|84.97|87.5|85.1|87.63|85.23|87.31|84.91|0
1677052200000|2023-02-22 07:50:00|87.43|85.03|87.43|85.03|87.69|85.29|87.43|85.03|0
1677052500000|2023-02-22 07:55:00|87.49|85.09|88.13|85.73|88.13|85.73|87.49|85.09|0
1677052800000|2023-02-22 08:00:00|88.07|85.67|88.03|85.63|88.29|85.89|87.36|84.96|0
1677053100000|2023-02-22 08:05:00|88.06|85.66|88|85.6|88.19|85.79|86.95|84.55|0
1677053400000|2023-02-22 08:10:00|88.06|85.66|88.32|85.92|88.64|86.24|88.06|85.66|0
1677053700000|2023-02-22 08:15:00|88.38|85.98|88.06|85.66|88.64|86.24|87.96|85.56|0
1677054000000|2023-02-22 08:20:00|88.12|85.72|88.57|86.17|88.57|86.17|87.8|85.4|0
1677054300000|2023-02-22 08:25:00|88.5|86.1|89.54|87.14|89.6|87.2|88.25|85.85|0
1677054600000|2023-02-22 08:30:00|89.47|87.07|89.6|87.2|89.66|87.26|89.08|86.68|0
1677054900000|2023-02-22 08:35:00|89.53|87.13|90.05|87.65|90.18|87.78|89.4|87|0
1677055200000|2023-02-22 08:40:00|90.12|87.72|91.23|88.83|91.3|88.9|89.99|87.59|0
1677055500000|2023-02-22 08:45:00|91.16|88.76|90.96|88.56|91.43|89.03|90.5|88.1|0
1677055800000|2023-02-22 08:50:00|90.9|88.5|90.04|87.64|90.96|88.56|89.78|87.38|0
1677056100000|2023-02-22 08:55:00|89.98|87.58|89.58|87.18|90.11|87.71|89.39|86.99|0
1677056400000|2023-02-22 09:00:00|89.52|87.12|88.93|86.53|89.65|87.25|88.81|86.41|0
1677056700000|2023-02-22 09:05:00|88.8|86.4|88.93|86.53|89.06|86.66|88.23|85.83|0
1677057000000|2023-02-22 09:10:00|89|86.6|88.93|86.53|89.38|86.98|88.67|86.27|0
1677057300000|2023-02-22 09:15:00|88.9|86.5|89.31|86.91|89.64|87.24|88.86|86.46|0
1677057600000|2023-02-22 09:20:00|89.25|86.85|89.25|86.85|89.31|86.91|88.73|86.33|0
1677057900000|2023-02-22 09:25:00|89.18|86.78|89.31|86.91|89.51|87.11|88.96|86.56|0
1677058200000|2023-02-22 09:30:00|89.37|86.97|89.83|87.43|90.02|87.62|89.05|86.65|0
1677058500000|2023-02-22 09:35:00|89.89|87.49|90.02|87.62|91|88.6|89.76|87.36|0
1677058800000|2023-02-22 09:40:00|89.95|87.55|90.02|87.62|90.54|88.14|89.73|87.33|0
1677059100000|2023-02-22 09:45:00|89.82|87.42|88.85|86.45|89.82|87.42|88.85|86.45|0
1677059400000|2023-02-22 09:50:00|88.82|86.42|88.52|86.12|88.85|86.45|88.2|85.8|0
1677059700000|2023-02-22 09:55:00|88.59|86.19|88.84|86.44|89.04|86.64|88.26|85.86|0
1677060000000|2023-02-22 10:00:00|88.78|86.38|89.16|86.76|89.49|87.09|88.78|86.38|0
1677060300000|2023-02-22 10:05:00|89.23|86.83|89.55|87.15|89.61|87.21|88.64|86.24|0
1677060600000|2023-02-22 10:10:00|89.48|87.08|90.23|87.83|90.33|87.93|89.42|87.02|0
1677060900000|2023-02-22 10:15:00|90.13|87.73|89.67|87.27|90.13|87.73|89.54|87.14|0
1677061200000|2023-02-22 10:20:00|89.74|87.34|90.19|87.79|90.72|88.32|89.74|87.34|0
1677061500000|2023-02-22 10:25:00|90.16|87.76|89.86|87.46|90.19|87.79|89.41|87.01|0
1677061800000|2023-02-22 10:30:00|89.8|87.4|89.99|87.59|90.12|87.72|89.54|87.14|0
1677062100000|2023-02-22 10:35:00|89.93|87.53|89.53|87.13|90.06|87.66|89.47|87.07|0
1677062400000|2023-02-22 10:40:00|89.6|87.2|88.88|86.48|89.6|87.2|88.75|86.35|0
1677062700000|2023-02-22 10:45:00|88.75|86.35|89.2|86.8|89.2|86.8|88.49|86.09|0
1677063000000|2023-02-22 10:50:00|89.14|86.74|89.23|86.83|89.66|87.26|88.94|86.54|0
1677063300000|2023-02-22 10:55:00|89.27|86.87|89.33|86.93|89.52|87.12|89.2|86.8|0
1677063600000|2023-02-22 11:00:00|89.26|86.86|89.1|86.7|89.52|87.12|89|86.6|0
1677063900000|2023-02-22 11:05:00|89.13|86.73|89.13|86.73|89.32|86.92|88.94|86.54|0
1677064200000|2023-02-22 11:10:00|89.19|86.79|89.71|87.31|89.81|87.41|89.19|86.79|0
1677064500000|2023-02-22 11:15:00|89.78|87.38|89.64|87.24|89.97|87.57|89.25|86.85|0
1677064800000|2023-02-22 11:20:00|89.68|87.28|89.84|87.44|90.23|87.83|89.51|87.11|0
1677065100000|2023-02-22 11:25:00|89.77|87.37|90.75|88.35|90.88|88.48|89.57|87.17|0
1677065400000|2023-02-22 11:30:00|90.68|88.28|91.21|88.81|91.54|89.14|90.42|88.02|0
1677065700000|2023-02-22 11:35:00|91.14|88.74|91.73|89.33|92.13|89.73|90.94|88.54|0
1677066000000|2023-02-22 11:40:00|91.67|89.27|91.53|89.13|91.87|89.47|91.47|89.07|0
1677066300000|2023-02-22 11:45:00|91.6|89.2|91.53|89.13|91.73|89.33|90.94|88.54|0
1677066600000|2023-02-22 11:50:00|91.5|89.1|90.34|87.94|91.53|89.13|90.21|87.81|0
1677066900000|2023-02-22 11:55:00|90.41|88.01|89.88|87.48|90.41|88.01|89.82|87.42|0
1677067200000|2023-02-22 12:00:00|89.82|87.42|89.49|87.09|90.08|87.68|89.29|86.89|0
1677067500000|2023-02-22 12:05:00|89.55|87.15|88.58|86.18|89.68|87.28|88.32|85.92|0
1677067800000|2023-02-22 12:10:00|88.64|86.24|88.64|86.24|88.97|86.57|88.45|86.05|0
1677068100000|2023-02-22 12:15:00|88.71|86.31|88.25|85.85|88.84|86.44|88.25|85.85|0
1677068400000|2023-02-22 12:20:00|88.19|85.79|87.23|84.83|88.32|85.92|87.16|84.76|0
1677068700000|2023-02-22 12:25:00|87.2|84.8|87.03|84.63|87.35|84.95|86.84|84.44|0
1677069000000|2023-02-22 12:30:00|87.1|84.7|86.59|84.19|87.16|84.76|86.52|84.12|0
1677069300000|2023-02-22 12:35:00|86.65|84.25|86.59|84.19|86.65|84.25|86.08|83.68|0
1677069600000|2023-02-22 12:40:00|86.52|84.12|86.71|84.31|86.71|84.31|85.7|83.3|0
1677069900000|2023-02-22 12:45:00|86.74|84.34|86.9|84.5|86.96|84.56|86.52|84.12|0
1677070200000|2023-02-22 12:50:00|86.96|84.56|87.09|84.69|87.34|84.94|86.96|84.56|0
1677070500000|2023-02-22 12:55:00|87.02|84.62|86.7|84.3|87.21|84.81|86.67|84.27|0
1677070800000|2023-02-22 13:00:00|86.58|84.18|87.33|84.93|87.4|85|86.51|84.11|0
1677071100000|2023-02-22 13:05:00|87.4|85|87.4|85|87.72|85.32|87.27|84.87|0
1677071400000|2023-02-22 13:10:00|87.33|84.93|87.52|85.12|87.91|85.51|87.33|84.93|0
1677071700000|2023-02-22 13:15:00|87.58|85.18|87.39|84.99|87.65|85.25|86.76|84.36|0
1677072000000|2023-02-22 13:20:00|87.33|84.93|87.07|84.67|87.39|84.99|86.94|84.54|0
1677072300000|2023-02-22 13:25:00|87.01|84.61|88.15|85.75|88.22|85.82|87.01|84.61|0
1677072600000|2023-02-22 13:30:00|88.09|85.69|87.45|85.05|88.22|85.82|87.38|84.98|0
1677072900000|2023-02-22 13:35:00|87.51|85.11|88.08|85.68|88.15|85.75|87.51|85.11|0
1677073200000|2023-02-22 13:40:00|88.05|85.65|87.89|85.49|88.15|85.75|87.7|85.3|0
1677073500000|2023-02-22 13:45:00|88.02|85.62|87.89|85.49|88.02|85.62|87.69|85.29|0
1677073800000|2023-02-22 13:50:00|87.82|85.42|87.25|84.85|87.89|85.49|87.05|84.65|0
1677074100000|2023-02-22 13:55:00|87.18|84.78|87.5|85.1|87.75|85.35|87.18|84.78|0
1677074400000|2023-02-22 14:00:00|87.43|85.03|87.75|85.35|88.14|85.74|87.11|84.71|0
1677074700000|2023-02-22 14:05:00|87.69|85.29|87.81|85.41|87.81|85.41|87.43|85.03|0
1677075000000|2023-02-22 14:10:00|87.75|85.35|88.13|85.73|88.26|85.86|87.68|85.28|0
1677075300000|2023-02-22 14:15:00|88.07|85.67|87.93|85.53|88.32|85.92|87.87|85.47|0
1677075600000|2023-02-22 14:20:00|88|85.6|87.68|85.28|88|85.6|87.61|85.21|0
1677075900000|2023-02-22 14:25:00|87.74|85.34|88.64|86.24|88.7|86.3|87.74|85.34|0
1677076200000|2023-02-22 14:30:00|88.44|86.04|88.31|85.91|88.77|86.37|87.35|84.95|0
1677076500000|2023-02-22 14:35:00|88.57|86.17|87.67|85.27|89.15|86.75|87.54|85.14|0
1677076800000|2023-02-22 14:40:00|87.6|85.2|86.86|84.46|87.99|85.59|86.73|84.33|0
1677077100000|2023-02-22 14:45:00|86.79|84.39|86.16|83.76|87.05|84.65|85.97|83.57|0
1677077400000|2023-02-22 14:50:00|86.22|83.82|87.17|84.77|87.43|85.03|86.09|83.69|0
1677077700000|2023-02-22 14:55:00|87.3|84.9|87.74|85.34|87.74|85.34|86.66|84.26|0
1677078000000|2023-02-22 15:00:00|87.81|85.41|88.9|86.5|89.1|86.7|87.55|85.15|0
1677078300000|2023-02-22 15:05:00|88.96|86.56|89.61|87.21|89.61|87.21|88.51|86.11|0
1677078600000|2023-02-22 15:10:00|89.55|87.15|91.38|88.98|91.72|89.32|89.55|87.15|0
1677078900000|2023-02-22 15:15:00|91.32|88.92|91.71|89.31|92.38|89.98|91.12|88.72|0
1677079200000|2023-02-22 15:20:00|91.65|89.25|89.41|87.01|91.65|89.25|89.22|86.82|0
1677079500000|2023-02-22 15:25:00|89.48|87.08|90.72|88.32|90.72|88.32|88.96|86.56|0
1677079800000|2023-02-22 15:30:00|90.85|88.45|92.65|90.25|92.78|90.38|90.66|88.26|0
1677080100000|2023-02-22 15:35:00|92.58|90.18|92.71|90.31|92.98|90.58|91.71|89.31|0
1677080400000|2023-02-22 15:40:00|92.58|90.18|91.38|88.98|92.58|90.18|91.31|88.91|0
1677080700000|2023-02-22 15:45:00|91.31|88.91|90.08|87.68|91.31|88.91|89.88|87.48|0
1677081000000|2023-02-22 15:50:00|90.02|87.62|88.9|86.5|90.08|87.68|88.74|86.34|0
1677081300000|2023-02-22 15:55:00|88.97|86.57|88.34|85.94|89.16|86.76|87.89|85.49|0
1677081600000|2023-02-22 16:00:00|88.4|86|88.21|85.81|88.53|86.13|87.56|85.16|0
1677081900000|2023-02-22 16:05:00|88.14|85.74|87.88|85.48|88.66|86.26|87.56|85.16|0
1677082200000|2023-02-22 16:10:00|87.82|85.42|89.11|86.71|89.37|86.97|87.82|85.42|0
1677082500000|2023-02-22 16:15:00|89.15|86.75|89.24|86.84|89.76|87.36|88.98|86.58|0
1677082800000|2023-02-22 16:20:00|89.17|86.77|88.26|85.86|89.17|86.77|87.94|85.54|0
1677083100000|2023-02-22 16:25:00|88.2|85.8|88.65|86.25|88.91|86.51|88.13|85.73|0
1677083400000|2023-02-22 16:30:00|88.58|86.18|87.87|85.47|88.91|86.51|87.87|85.47|0
1677083700000|2023-02-22 16:35:00|87.8|85.4|88.97|86.57|89.03|86.63|87.23|84.83|0
1677084000000|2023-02-22 16:40:00|88.9|86.5|87.8|85.4|88.9|86.5|87.67|85.27|0
1677084300000|2023-02-22 16:45:00|87.86|85.46|88.64|86.24|88.9|86.5|87.67|85.27|0
1677084600000|2023-02-22 16:50:00|88.57|86.17|88.64|86.24|88.83|86.43|87.64|85.24|0
1677084900000|2023-02-22 16:55:00|88.57|86.17|87.53|85.13|88.9|86.5|87.53|85.13|0
1677085200000|2023-02-22 17:00:00|87.6|85.2|87.98|85.58|88.44|86.04|87.53|85.13|0
1677085500000|2023-02-22 17:05:00|87.85|85.45|87.47|85.07|87.98|85.58|86.89|84.49|0
1677085800000|2023-02-22 17:10:00|87.53|85.13|87.98|85.58|88.37|85.97|87.53|85.13|0
1677086100000|2023-02-22 17:15:00|87.91|85.51|86.44|84.04|87.91|85.51|86.18|83.78|0
1677086400000|2023-02-22 17:20:00|86.37|83.97|84.92|82.52|87.28|84.88|84.85|82.45|0
1677086700000|2023-02-22 17:25:00|84.85|82.45|85.23|82.83|85.23|82.83|84.35|81.95|0
1677087000000|2023-02-22 17:30:00|85.17|82.77|84.78|82.38|85.23|82.83|84.47|82.07|0
1677087300000|2023-02-22 17:35:00|84.85|82.45|84.4|82|84.97|82.57|84.03|81.63|0
1677087600000|2023-02-22 17:40:00|84.47|82.07|83.9|81.5|84.47|82.07|83.71|81.31|0
1677087900000|2023-02-22 17:45:00|83.84|81.44|84.4|82|84.59|82.19|83.52|81.12|0
1677088200000|2023-02-22 17:50:00|84.34|81.94|84.27|81.87|84.59|82.19|84.21|81.81|0
1677088500000|2023-02-22 17:55:00|84.33|81.93|84.62|82.22|84.77|82.37|84.21|81.81|0
1677088800000|2023-02-22 18:00:00|84.58|82.18|84.52|82.12|85.28|82.88|84.45|82.05|0
1677089100000|2023-02-22 18:05:00|84.45|82.05|84.01|81.61|84.64|82.24|83.82|81.42|0
1677089400000|2023-02-22 18:10:00|83.95|81.55|84.2|81.8|84.58|82.18|83.82|81.42|0
1677089700000|2023-02-22 18:15:00|84.26|81.86|83.69|81.29|84.26|81.86|83.51|81.11|0
1677090000000|2023-02-22 18:20:00|83.76|81.36|83.32|80.92|83.82|81.42|83.19|80.79|0
1677090300000|2023-02-22 18:25:00|83.38|80.98|82.82|80.42|83.38|80.98|82.64|80.24|0
1677090600000|2023-02-22 18:30:00|82.76|80.36|83.44|81.04|84|81.6|82.7|80.3|0
1677090900000|2023-02-22 18:35:00|83.38|80.98|82.88|80.48|83.94|81.54|82.75|80.35|0
1677091200000|2023-02-22 18:40:00|82.75|80.35|83.18|80.78|83.84|81.44|82.75|80.35|0
1677091500000|2023-02-22 18:45:00|83.12|80.72|83.61|81.21|84.05|81.65|83.09|80.69|0
1677091800000|2023-02-22 18:50:00|83.67|81.27|85.22|81.86|85.47|82.59|83.67|81.27|0
1677092100000|2023-02-22 18:55:00|85.15|81.79|84.74|81.38|85.22|81.86|84.52|81.16|0
1677092400000|2023-02-22 19:00:00|84.62|81.26|84.04|81.64|86.9|84.5|83.23|79.92|0
1677092700000|2023-02-22 19:05:00|83.85|81.45|83.98|81.58|85.49|83.09|82.3|79.9|0
1677093000000|2023-02-22 19:10:00|83.85|81.45|86.12|83.72|87.15|84.75|83.04|80.64|0
1677093300000|2023-02-22 19:15:00|86.25|83.85|85.36|82.96|88.44|86.04|85.23|82.83|0
1677093600000|2023-02-22 19:20:00|85.29|82.89|86.5|84.1|86.95|84.55|84.22|81.82|0
1677093900000|2023-02-22 19:25:00|86.31|83.91|86.95|84.55|87.4|85|86.05|83.65|0
1677094200000|2023-02-22 19:30:00|87.2|84.8|88.69|86.29|89.29|86.89|86.95|84.55|0
1677094500000|2023-02-22 19:35:00|88.56|86.16|88.89|86.49|89.28|86.88|87.78|85.38|0
1677094800000|2023-02-22 19:40:00|88.82|86.42|88.83|86.43|90.4|88|86.79|84.39|0
1677095100000|2023-02-22 19:45:00|88.96|86.56|87.26|84.86|90.21|87.81|87.13|84.73|0
1677095400000|2023-02-22 19:50:00|87|84.6|88.81|86.41|89.22|86.82|87|84.6|0
1677095700000|2023-02-22 19:55:00|89.11|86.71|90.46|88.06|90.56|88.16|89|86.6|0
1677096000000|2023-02-22 20:00:00|90.53|88.13|90.53|88.13|91.13|88.73|89.6|87.2|0
1677096300000|2023-02-22 20:05:00|90.26|87.86|89.73|87.33|90.6|88.2|89.14|86.74|0
1677096600000|2023-02-22 20:10:00|89.8|87.4|90.26|87.86|90.73|88.33|88.94|86.54|0
1677096900000|2023-02-22 20:15:00|90.2|87.8|89.86|87.46|90.6|88.2|88.8|86.4|0
1677097200000|2023-02-22 20:20:00|89.73|87.33|88.67|86.27|90.59|88.19|88.41|86.01|0
1677097500000|2023-02-22 20:25:00|88.73|86.33|90.25|87.85|90.32|87.92|88.14|85.74|0
1677097800000|2023-02-22 20:30:00|90.19|87.79|89.59|87.19|90.86|88.46|89.19|86.79|0
1677098100000|2023-02-22 20:35:00|89.65|87.25|91.25|88.85|91.26|88.86|89.12|86.72|0
1677098400000|2023-02-22 20:40:00|91.12|88.72|90.78|88.38|91.32|88.92|89.85|87.45|0
1677098700000|2023-02-22 20:45:00|90.98|88.58|90.24|87.84|91.25|88.85|89.78|87.38|0
1677099000000|2023-02-22 20:50:00|90.78|88.38|89.51|87.11|91.72|89.32|88.98|86.58|0
1677099300000|2023-02-22 20:55:00|89.38|86.98|87.6|85.2|89.71|87.31|87.6|85.2|0
1677099600000|2023-02-22 21:00:00|87.34|84.94|86.97|84.57|88.03|85.63|86.84|84.44|0
1677099900000|2023-02-22 21:05:00|87.1|84.7|87.36|84.96|87.36|84.96|86.64|84.24|0
1677100200000|2023-02-22 21:10:00|87.29|84.89|87.42|85.02|87.42|85.02|86.93|84.53|0
1677100500000|2023-02-22 21:15:00|87.55|84.75|87.68|84.88|87.68|84.88|87.42|84.62|0
1677100800000|2023-02-22 21:20:00|87.75|84.95|87.29|84.49|87.75|84.95|87.29|84.49|0
1677101100000|2023-02-22 21:25:00|87.35|84.55|87.48|84.68|87.55|84.75|87.22|84.42|0
1677101400000|2023-02-22 21:30:00|87.55|84.75|87.48|84.68|87.74|84.94|87.22|84.42|0
1677101700000|2023-02-22 21:35:00|87.41|84.61|87.28|84.48|87.41|84.61|87.15|84.35|0
1677102000000|2023-02-22 21:40:00|87.22|84.42|87.15|84.35|87.35|84.55|87.15|84.35|0
1677102300000|2023-02-22 21:45:00|87.08|84.28|87.18|84.38|87.28|84.48|87.02|84.22|0
1677102600000|2023-02-22 21:50:00|87.15|84.35|84.96|82.16|87.21|84.41|84.96|82.16|0
1677102900000|2023-02-22 21:55:00|85.03|82.23|85.13|82.33|85.66|82.86|85.03|82.23|0
1677103200000|2023-02-22 22:00:00|85.16|82.36|85.48|82.68|85.96|83.16|85.15|82.35|0
1677103500000|2023-02-22 22:05:00|85.49|82.69|85.51|82.71|85.69|82.89|85.47|82.67|0
1677103800000|2023-02-22 22:10:00|85.48|82.68|85.31|82.51|85.48|82.68|85.27|82.47|0
1677104100000|2023-02-22 22:15:00|85.29|82.49|85.24|82.44|85.73|82.93|85.23|82.43|0
1677104400000|2023-02-22 22:20:00|85.25|82.45|85.29|82.49|85.38|82.58|85.25|82.45|0
1677104700000|2023-02-22 22:25:00|85.12|82.32|84.96|82.16|85.19|82.39|84.9|82.1|0
1677105000000|2023-02-22 22:30:00|85.09|82.29|85.07|82.27|85.2|82.4|85.03|82.23|0
1677105300000|2023-02-22 22:35:00|85.05|82.25|85.03|82.23|85.05|82.25|85|82.2|0
1677105600000|2023-02-22 22:40:00|85.02|82.22|85.02|82.22|85.03|82.23|84.99|82.19|0
1677105900000|2023-02-22 22:45:00|84.99|82.19|84.98|82.18|85.01|82.21|84.98|82.18|0
1677106200000|2023-02-22 22:50:00|84.96|82.16|84.92|82.12|85.02|82.22|84.88|82.08|0
1677106500000|2023-02-22 22:55:00|84.91|82.11|84.87|82.07|84.94|82.14|84.85|82.05|0
1677106800000|2023-02-22 23:00:00|84.77|81.97|85.56|82.76|85.6|82.8|84.77|81.97|0
1677107100000|2023-02-22 23:05:00|85.5|82.7|85.82|83.02|86.01|83.21|85.5|82.7|0
1677107400000|2023-02-22 23:10:00|85.75|82.95|85.62|82.82|85.82|83.02|85.5|82.7|0
1677107700000|2023-02-22 23:15:00|85.56|82.76|85.49|82.69|85.75|82.95|85.37|82.57|0
1677108000000|2023-02-22 23:20:00|85.43|82.63|85.68|82.88|85.68|82.88|85.3|82.5|0
1677108300000|2023-02-22 23:25:00|85.62|82.82|85.11|82.31|85.62|82.82|85.11|82.31|0
1677108600000|2023-02-22 23:30:00|85.17|82.37|84.98|82.18|85.3|82.5|84.85|82.05|0
1677108900000|2023-02-22 23:35:00|85.01|82.21|85.42|82.62|85.48|82.68|85.01|82.21|0
1677109200000|2023-02-22 23:40:00|85.36|82.56|84.91|82.11|85.36|82.56|84.84|82.04|0
1677109500000|2023-02-22 23:45:00|84.97|82.17|84.78|81.98|84.97|82.17|84.65|81.85|0
1677109800000|2023-02-22 23:50:00|84.84|82.04|85.03|82.23|85.03|82.23|84.78|81.98|0
1677110100000|2023-02-22 23:55:00|84.97|82.17|84.77|81.97|84.97|82.17|84.71|81.91|0
1677110400000|2023-02-23 00:00:00|84.71|81.91|84.39|81.59|84.84|82.04|84.39|81.59|0
1677110700000|2023-02-23 00:05:00|84.33|81.53|84.52|81.72|84.52|81.72|84.14|81.34|0
1677111000000|2023-02-23 00:10:00|84.49|81.69|84.01|81.21|84.52|81.72|84.01|81.21|0
1677111300000|2023-02-23 00:15:00|84.2|81.4|84.45|81.65|84.45|81.65|84.2|81.4|0
1677111600000|2023-02-23 00:20:00|84.38|81.58|84.44|81.64|84.57|81.77|84.32|81.52|0
1677111900000|2023-02-23 00:25:00|84.38|81.58|84.25|81.45|84.38|81.58|84.13|81.33|0
1677112200000|2023-02-23 00:30:00|84.19|81.39|84.38|81.58|84.38|81.58|84.06|81.26|0
1677112500000|2023-02-23 00:35:00|84.31|81.51|84.56|81.76|84.6|81.8|84.31|81.51|0
1677112800000|2023-02-23 00:40:00|84.63|81.83|84.81|82.01|84.81|82.01|84.44|81.64|0
1677113100000|2023-02-23 00:45:00|84.75|81.95|84.56|81.76|84.75|81.95|84.5|81.7|0
1677113400000|2023-02-23 00:50:00|84.5|81.7|84.49|81.69|84.56|81.76|84.37|81.57|0
1677113700000|2023-02-23 00:55:00|84.43|81.63|84.49|81.69|84.62|81.82|84.37|81.57|0
1677114000000|2023-02-23 01:00:00|84.55|81.75|84.68|81.88|84.8|82|84.49|81.69|0
1677114300000|2023-02-23 01:05:00|84.61|81.81|84.87|82.07|84.87|82.07|84.49|81.69|0
1677114600000|2023-02-23 01:10:00|84.86|82.06|84.55|81.75|84.86|82.06|84.55|81.75|0
1677114900000|2023-02-23 01:15:00|84.48|81.68|84.23|81.43|84.61|81.81|84.23|81.43|0
1677115200000|2023-02-23 01:20:00|84.16|81.36|84.04|81.24|84.23|81.43|84.04|81.24|0
1677115500000|2023-02-23 01:25:00|84.1|81.3|84.03|81.23|84.1|81.3|83.91|81.11|0
1677115800000|2023-02-23 01:30:00|84.1|81.3|83.65|80.85|84.29|81.49|83.59|80.79|0
1677116100000|2023-02-23 01:35:00|83.78|80.98|83.59|80.79|83.9|81.1|83.59|80.79|0
1677116400000|2023-02-23 01:40:00|83.53|80.73|83.21|80.41|83.59|80.79|83.15|80.35|0
1677116700000|2023-02-23 01:45:00|83.15|80.35|83.27|80.47|83.27|80.47|83.09|80.29|0
1677117000000|2023-02-23 01:50:00|83.21|80.41|83.21|80.41|83.27|80.47|83.02|80.22|0
1677117300000|2023-02-23 01:55:00|83.27|80.47|83.08|80.28|83.27|80.47|83.02|80.22|0
1677117600000|2023-02-23 02:00:00|83.02|80.22|83.14|80.34|83.2|80.4|82.77|79.97|0
1677117900000|2023-02-23 02:05:00|83.08|80.28|83.14|80.34|83.2|80.4|83.01|80.21|0
1677118200000|2023-02-23 02:10:00|83.2|80.4|83.38|80.58|83.38|80.58|83.13|80.33|0
1677118500000|2023-02-23 02:15:00|83.32|80.52|82.76|79.96|83.32|80.52|82.7|79.9|0
1677118800000|2023-02-23 02:20:00|82.79|79.99|82.82|80.02|82.82|80.02|82.63|79.83|0
1677119100000|2023-02-23 02:25:00|82.88|80.08|83.13|80.33|83.13|80.33|82.88|80.08|0
1677119400000|2023-02-23 02:30:00|83.16|80.36|83.19|80.39|83.25|80.45|83.06|80.26|0
1677119700000|2023-02-23 02:35:00|83.12|80.32|83.25|80.45|83.25|80.45|83.06|80.26|0
1677120000000|2023-02-23 02:40:00|83.18|80.38|83.18|80.38|83.25|80.45|83.18|80.38|0
1677120300000|2023-02-23 02:45:00|83.12|80.32|82.93|80.13|83.18|80.38|82.93|80.13|0
1677120600000|2023-02-23 02:50:00|82.87|80.07|82.74|79.94|82.93|80.13|82.68|79.88|0
1677120900000|2023-02-23 02:55:00|82.8|80|82.74|79.94|82.8|80|82.68|79.88|0
1677121200000|2023-02-23 03:00:00|82.8|80|82.98|80.18|82.98|80.18|82.74|79.94|0
1677121500000|2023-02-23 03:05:00|82.92|80.12|82.86|80.06|82.98|80.18|82.73|79.93|0
1677121800000|2023-02-23 03:10:00|82.79|79.99|82.67|79.87|82.79|79.99|82.48|79.68|0
1677122100000|2023-02-23 03:15:00|82.61|79.81|82.79|79.99|82.85|80.05|82.61|79.81|0
1677122400000|2023-02-23 03:20:00|82.73|79.93|82.73|79.93|82.79|79.99|82.54|79.74|0
1677122700000|2023-02-23 03:25:00|82.66|79.86|82.6|79.8|82.73|79.93|82.54|79.74|0
1677123000000|2023-02-23 03:30:00|82.66|79.86|82.6|79.8|82.72|79.92|82.6|79.8|0
1677123300000|2023-02-23 03:35:00|82.66|79.86|82.78|79.98|82.78|79.98|82.59|79.79|0
1677123600000|2023-02-23 03:40:00|82.72|79.92|82.84|80.04|82.84|80.04|82.65|79.85|0
1677123900000|2023-02-23 03:45:00|82.78|79.98|82.84|80.04|82.96|80.16|82.78|79.98|0
1677124200000|2023-02-23 03:50:00|82.9|80.1|82.77|79.97|82.9|80.1|82.71|79.91|0
1677124500000|2023-02-23 03:55:00|82.71|79.91|82.89|80.09|82.89|80.09|82.71|79.91|0
1677124800000|2023-02-23 04:00:00|82.83|80.03|82.77|79.97|82.89|80.09|82.71|79.91|0
1677125100000|2023-02-23 04:05:00|82.7|79.9|82.76|79.96|82.77|79.97|82.64|79.84|0
1677125400000|2023-02-23 04:10:00|82.7|79.9|82.89|80.09|82.89|80.09|82.7|79.9|0
1677125700000|2023-02-23 04:15:00|82.95|80.15|82.95|80.15|82.95|80.15|82.95|80.15|0
1677126000000|2023-02-23 04:20:00|82.82|80.02|83.01|80.21|83.07|80.27|82.82|80.02|0
1677126300000|2023-02-23 04:25:00|82.94|80.14|82.75|79.95|82.94|80.14|82.75|79.95|0
1677126600000|2023-02-23 04:30:00|82.82|80.02|82.81|80.01|82.88|80.08|82.75|79.95|0
1677126900000|2023-02-23 04:35:00|82.75|79.95|82.81|80.01|82.87|80.07|82.75|79.95|0
1677127200000|2023-02-23 04:40:00|82.75|79.95|82.69|79.89|82.75|79.95|82.69|79.89|0
1677127500000|2023-02-23 04:45:00|82.62|79.82|82.68|79.88|82.68|79.88|82.56|79.76|0
1677127800000|2023-02-23 04:50:00|82.62|79.82|82.68|79.88|82.74|79.94|82.62|79.82|0
1677128100000|2023-02-23 04:55:00|82.62|79.82|82.49|79.69|82.62|79.82|82.43|79.63|0
1677128400000|2023-02-23 05:00:00|82.55|79.75|82.49|79.69|82.62|79.82|82.43|79.63|0
1677128700000|2023-02-23 05:05:00|82.43|79.63|82.61|79.81|82.67|79.87|82.43|79.63|0
1677129000000|2023-02-23 05:10:00|82.67|79.87|82.79|79.99|82.79|79.99|82.61|79.81|0
1677129300000|2023-02-23 05:15:00|82.73|79.93|82.73|79.93|82.79|79.99|82.73|79.93|0
1677129600000|2023-02-23 05:20:00|82.67|79.87|82.73|79.93|82.79|79.99|82.67|79.87|0
1677129900000|2023-02-23 05:25:00|82.76|79.96|82.79|79.99|82.85|80.05|82.73|79.93|0
1677130200000|2023-02-23 05:30:00|82.85|80.05|83.03|80.23|83.1|80.3|82.79|79.99|0
1677130500000|2023-02-23 05:35:00|83.1|80.3|82.97|80.17|83.1|80.3|82.78|79.98|0
1677130800000|2023-02-23 05:40:00|83.03|80.23|82.97|80.17|83.03|80.23|82.84|80.04|0
1677131100000|2023-02-23 05:45:00|82.9|80.1|82.9|80.1|82.97|80.17|82.84|80.04|0
1677131400000|2023-02-23 05:50:00|82.96|80.16|83.02|80.22|83.09|80.29|82.96|80.16|0
1677131700000|2023-02-23 05:55:00|83.09|80.29|83.08|80.28|83.21|80.41|83.02|80.22|0
1677132000000|2023-02-23 06:00:00|83.02|80.22|82.89|80.09|83.02|80.22|82.71|79.91|0
1677132300000|2023-02-23 06:05:00|82.96|80.16|82.95|80.15|83.02|80.22|82.83|80.03|0
1677132600000|2023-02-23 06:10:00|83.02|80.22|83.14|80.34|83.2|80.4|82.95|80.15|0
1677132900000|2023-02-23 06:15:00|83.2|80.4|82.89|80.09|83.2|80.4|82.89|80.09|0
1677133200000|2023-02-23 06:20:00|82.92|80.12|82.82|80.02|82.95|80.15|82.82|80.02|0
1677133500000|2023-02-23 06:25:00|82.88|80.08|82.82|80.02|82.88|80.08|82.7|79.9|0
1677133800000|2023-02-23 06:30:00|82.79|79.99|82.69|79.89|82.82|80.02|82.57|79.77|0
1677134100000|2023-02-23 06:35:00|82.75|79.95|82.94|80.14|82.94|80.14|82.75|79.95|0
1677134400000|2023-02-23 06:40:00|83|80.2|82.75|79.95|83|80.2|82.69|79.89|0
1677134700000|2023-02-23 06:45:00|82.78|79.98|82.87|80.07|82.93|80.13|82.75|79.95|0
1677135000000|2023-02-23 06:50:00|82.93|80.13|82.74|79.94|82.93|80.13|82.68|79.88|0
1677135300000|2023-02-23 06:55:00|82.81|80.01|83.18|80.38|83.18|80.38|82.81|80.01|0
1677135600000|2023-02-23 07:00:00|83.21|80.41|83.36|80.56|83.43|80.63|83.12|80.32|0
1677135900000|2023-02-23 07:05:00|83.16|80.76|83.41|81.01|83.48|81.08|83.1|80.7|0
1677136200000|2023-02-23 07:10:00|83.47|81.07|82.91|80.51|83.47|81.07|82.91|80.51|0
1677136500000|2023-02-23 07:15:00|82.85|80.45|82.97|80.57|83.03|80.63|82.72|80.32|0
1677136800000|2023-02-23 07:20:00|83.03|80.63|83.12|80.72|83.15|80.75|82.97|80.57|0
1677137100000|2023-02-23 07:25:00|83.09|80.69|83.28|80.88|83.34|80.94|83.09|80.69|0
1677137400000|2023-02-23 07:30:00|83.34|80.94|83.21|80.81|83.4|81|83.09|80.69|0
1677137700000|2023-02-23 07:35:00|83.15|80.75|82.96|80.56|83.15|80.75|82.9|80.5|0
1677138000000|2023-02-23 07:40:00|82.9|80.5|83.02|80.62|83.08|80.68|82.89|80.49|0
1677138300000|2023-02-23 07:45:00|83.08|80.68|82.83|80.43|83.08|80.68|82.77|80.37|0
1677138600000|2023-02-23 07:50:00|82.89|80.49|82.95|80.55|83.02|80.62|82.83|80.43|0
1677138900000|2023-02-23 07:55:00|83.01|80.61|83.14|80.74|83.14|80.74|82.86|80.46|0
1677139200000|2023-02-23 08:00:00|83.2|80.8|82.95|80.55|83.2|80.8|82.32|79.92|0
1677139500000|2023-02-23 08:05:00|82.98|80.58|82.94|80.54|83.45|81.05|82.76|80.36|0
1677139800000|2023-02-23 08:10:00|82.88|80.48|82.57|80.17|83.26|80.86|82.57|80.17|0
1677140100000|2023-02-23 08:15:00|82.63|80.23|82.32|79.92|82.63|80.23|82.07|79.67|0
1677140400000|2023-02-23 08:20:00|82.25|79.85|81.76|79.36|82.25|79.85|81.69|79.29|0
1677140700000|2023-02-23 08:25:00|81.79|79.39|82.31|79.91|82.53|80.13|81.76|79.36|0
1677141000000|2023-02-23 08:30:00|82.25|79.85|81.32|78.92|82.25|79.85|81.08|78.68|0
1677141300000|2023-02-23 08:35:00|81.38|78.98|81.44|79.04|81.5|79.1|81.01|78.61|0
1677141600000|2023-02-23 08:40:00|81.56|79.16|81.81|79.41|81.81|79.41|81.32|78.92|0
1677141900000|2023-02-23 08:45:00|81.75|79.35|81.74|79.34|81.81|79.41|81.19|78.79|0
1677142200000|2023-02-23 08:50:00|81.81|79.41|82.11|79.71|82.17|79.77|81.5|79.1|0
1677142500000|2023-02-23 08:55:00|82.05|79.65|82.2|79.8|82.42|80.02|82.05|79.65|0
1677142800000|2023-02-23 09:00:00|82.17|79.77|81.4|79|82.17|79.77|81.37|78.97|0
1677143100000|2023-02-23 09:05:00|81.43|79.03|81.49|79.09|81.8|79.4|81.43|79.03|0
1677143400000|2023-02-23 09:10:00|81.55|79.15|81.79|79.39|81.85|79.45|81.49|79.09|0
1677143700000|2023-02-23 09:15:00|81.73|79.33|81.73|79.33|81.79|79.39|81.18|78.78|0
1677144000000|2023-02-23 09:20:00|81.79|79.39|83.91|81.51|84.42|82.02|81.6|79.2|0
1677144300000|2023-02-23 09:25:00|83.78|81.38|83.28|80.88|83.78|81.38|82.65|80.25|0
1677144600000|2023-02-23 09:30:00|83.22|80.82|83.91|81.51|84.1|81.7|82.9|80.5|0
1677144900000|2023-02-23 09:35:00|83.78|81.38|83.39|80.99|84.53|82.13|82.9|80.5|0
1677145200000|2023-02-23 09:40:00|83.33|80.93|83.57|81.17|83.7|81.3|83.2|80.8|0
1677145500000|2023-02-23 09:45:00|83.51|81.11|83.2|80.8|83.54|81.14|83.2|80.8|0
1677145800000|2023-02-23 09:50:00|83.26|80.86|83.32|80.92|83.44|81.04|82.95|80.55|0
1677146100000|2023-02-23 09:55:00|83.35|80.95|83.25|80.85|83.82|81.42|83.25|80.85|0
1677146400000|2023-02-23 10:00:00|83.32|80.92|83.53|81.13|83.56|81.16|83.06|80.66|0
1677146700000|2023-02-23 10:05:00|83.44|81.04|83.5|81.1|83.63|81.23|83.25|80.85|0
1677147000000|2023-02-23 10:10:00|83.31|80.91|82.82|80.42|83.69|81.29|82.82|80.42|0
1677147300000|2023-02-23 10:15:00|82.39|79.99|82.14|79.74|82.7|80.3|82.14|79.74|0
1677147600000|2023-02-23 10:20:00|82.2|79.8|82.51|80.11|82.63|80.23|82.2|79.8|0
1677147900000|2023-02-23 10:25:00|82.57|80.17|82.5|80.1|82.79|80.39|82.38|79.98|0
1677148200000|2023-02-23 10:30:00|82.57|80.17|82.75|80.35|82.85|80.45|82.44|80.04|0
1677148500000|2023-02-23 10:35:00|82.81|80.41|82.87|80.47|83.19|80.79|82.81|80.41|0
1677148800000|2023-02-23 10:40:00|82.81|80.41|83.12|80.72|83.31|80.91|82.75|80.35|0
1677149100000|2023-02-23 10:45:00|83.06|80.66|82.99|80.59|83.18|80.78|82.87|80.47|0
1677149400000|2023-02-23 10:50:00|83.06|80.66|82.9|80.5|83.06|80.66|82.74|80.34|0
1677149700000|2023-02-23 10:55:00|82.93|80.53|82.43|80.03|82.93|80.53|82.3|79.9|0
1677150000000|2023-02-23 11:00:00|82.36|79.96|81.62|79.22|82.36|79.96|81.49|79.09|0
1677150300000|2023-02-23 11:05:00|81.68|79.28|81.74|79.34|81.86|79.46|81.49|79.09|0
1677150600000|2023-02-23 11:10:00|81.77|79.37|82.42|80.02|82.42|80.02|81.74|79.34|0
1677150900000|2023-02-23 11:15:00|82.48|80.08|82.92|80.52|82.98|80.58|82.42|80.02|0
1677151200000|2023-02-23 11:20:00|83.04|80.64|83.04|80.64|83.23|80.83|82.92|80.52|0
1677151500000|2023-02-23 11:25:00|83.01|80.61|82.85|80.45|83.04|80.64|82.66|80.26|0
1677151800000|2023-02-23 11:30:00|82.72|80.32|82.72|80.32|82.91|80.51|82.66|80.26|0
1677152100000|2023-02-23 11:35:00|82.78|80.38|82.03|79.63|82.78|80.38|81.97|79.57|0
1677152400000|2023-02-23 11:40:00|82.1|79.7|81.84|79.44|82.1|79.7|81.72|79.32|0
1677152700000|2023-02-23 11:45:00|81.91|79.51|81.72|79.32|81.91|79.51|81.53|79.13|0
1677153000000|2023-02-23 11:50:00|81.66|79.26|81.59|79.19|81.72|79.32|81.35|78.95|0
1677153300000|2023-02-23 11:55:00|81.53|79.13|81.34|78.94|81.78|79.38|81.34|78.94|0
1677153600000|2023-02-23 12:00:00|81.4|79|81.15|78.75|81.71|79.31|80.97|78.57|0
1677153900000|2023-02-23 12:05:00|81.22|78.82|81.58|79.18|81.83|79.43|81.22|78.82|0
1677154200000|2023-02-23 12:10:00|81.52|79.12|81.21|78.81|81.52|79.12|81.09|78.69|0
1677154500000|2023-02-23 12:15:00|81.18|78.78|81.27|78.87|81.58|79.18|81.15|78.75|0
1677154800000|2023-02-23 12:20:00|81.33|78.93|81.15|78.75|81.33|78.93|81.15|78.75|0
1677155100000|2023-02-23 12:25:00|81.21|78.81|80.9|78.5|81.27|78.87|80.84|78.44|0
1677155400000|2023-02-23 12:30:00|80.96|78.56|81.32|78.92|81.33|78.93|80.9|78.5|0
1677155700000|2023-02-23 12:35:00|81.39|78.99|81.2|78.8|81.76|79.36|81.2|78.8|0
1677156000000|2023-02-23 12:40:00|81.26|78.86|81.81|79.41|81.81|79.41|81.23|78.83|0
1677156300000|2023-02-23 12:45:00|81.75|79.35|81.63|79.23|81.94|79.54|81.56|79.16|0
1677156600000|2023-02-23 12:50:00|81.56|79.16|81.93|79.53|82|79.6|81.56|79.16|0
1677156900000|2023-02-23 12:55:00|81.87|79.47|81.31|78.91|82|79.6|81.07|78.67|0
1677157200000|2023-02-23 13:00:00|81.13|78.73|81.56|79.16|81.68|79.28|80.82|78.42|0
1677157500000|2023-02-23 13:05:00|81.5|79.1|81.31|78.91|81.74|79.34|81.31|78.91|0
1677157800000|2023-02-23 13:10:00|81.25|78.85|81.06|78.66|81.31|78.91|80.81|78.41|0
1677158100000|2023-02-23 13:15:00|81|78.6|80.57|78.17|81.24|78.84|80.57|78.17|0
1677158400000|2023-02-23 13:20:00|80.63|78.23|80.44|78.04|80.81|78.41|80.32|77.92|0
1677158700000|2023-02-23 13:25:00|80.5|78.1|80.84|78.44|81.17|78.77|80.38|77.98|0
1677159000000|2023-02-23 13:30:00|80.96|78.56|82.47|80.07|83.42|81.02|80.23|77.83|0
1677159300000|2023-02-23 13:35:00|82.41|80.01|82.72|80.32|82.97|80.57|81.98|79.58|0
1677159600000|2023-02-23 13:40:00|82.78|80.38|82.19|79.79|83.1|80.7|81.97|79.57|0
1677159900000|2023-02-23 13:45:00|82.22|79.82|82.78|80.38|82.84|80.44|82.03|79.63|0
1677160200000|2023-02-23 13:50:00|82.72|80.32|81.78|79.38|82.78|80.38|81.66|79.26|0
1677160500000|2023-02-23 13:55:00|81.84|79.44|81.65|79.25|81.97|79.57|81.16|78.76|0
1677160800000|2023-02-23 14:00:00|81.59|79.19|81.34|78.94|81.84|79.44|81.22|78.82|0
1677161100000|2023-02-23 14:05:00|81.4|79|80.79|78.39|81.59|79.19|80.66|78.26|0
1677161400000|2023-02-23 14:10:00|80.85|78.45|79.75|77.35|80.85|78.45|79.68|77.28|0
1677161700000|2023-02-23 14:15:00|79.93|77.53|79.62|77.22|80.17|77.77|79.38|76.98|0
1677162000000|2023-02-23 14:20:00|79.56|77.16|79.62|77.22|79.8|77.4|79.2|76.8|0
1677162300000|2023-02-23 14:25:00|79.56|77.16|79.07|76.67|79.56|77.16|78.95|76.55|0
1677162600000|2023-02-23 14:30:00|79.13|76.73|79.8|77.4|80.04|77.64|78.83|76.43|0
1677162900000|2023-02-23 14:35:00|79.61|77.21|79.78|77.38|81.42|79.02|79.05|76.65|0
1677163200000|2023-02-23 14:40:00|79.66|77.26|79.66|77.26|80.33|77.93|78.75|76.35|0
1677163500000|2023-02-23 14:45:00|79.54|77.14|77.72|75.32|79.6|77.2|77.07|74.67|0
1677163800000|2023-02-23 14:50:00|77.9|75.5|77.19|74.79|78.14|75.74|76.95|74.55|0
1677164100000|2023-02-23 14:55:00|77.13|74.73|77.9|75.5|77.96|75.56|77.01|74.61|0
1677164400000|2023-02-23 15:00:00|77.84|75.44|79.04|76.64|79.1|76.7|77.07|74.67|0
1677164700000|2023-02-23 15:05:00|78.98|76.58|79.83|77.43|80.93|78.53|78.98|76.58|0
1677165000000|2023-02-23 15:10:00|79.64|77.24|79.83|77.43|80.93|78.53|79.64|77.24|0
1677165300000|2023-02-23 15:15:00|79.89|77.49|80.31|77.91|80.43|78.03|79.4|77|0
1677165600000|2023-02-23 15:20:00|80.19|77.79|79.64|77.24|80.56|78.16|79.58|77.18|0
1677165900000|2023-02-23 15:25:00|79.7|77.3|79.63|77.23|79.94|77.54|79.15|76.75|0
1677166200000|2023-02-23 15:30:00|79.7|77.3|79.21|76.81|81.85|79.45|79.21|76.81|0
1677166500000|2023-02-23 15:35:00|79.33|76.93|78.89|76.49|80.18|77.78|78.22|75.82|0
1677166800000|2023-02-23 15:40:00|79.01|76.61|80.23|77.83|80.36|77.96|78.95|76.55|0
1677167100000|2023-02-23 15:45:00|80.3|77.9|83.56|81.16|83.88|81.48|80.17|77.77|0
1677167400000|2023-02-23 15:50:00|83.69|81.29|82.68|80.28|83.88|81.48|81.68|79.28|0
1677167700000|2023-02-23 15:55:00|82.74|80.34|82.8|80.4|83.5|81.1|82.74|80.34|0
1677168000000|2023-02-23 16:00:00|83.06|80.66|81.98|79.58|83.06|80.66|81.6|79.2|0
1677168300000|2023-02-23 16:05:00|82.04|79.64|84.27|81.87|84.85|82.45|81.98|79.58|0
1677168600000|2023-02-23 16:10:00|84.33|81.93|84.2|81.8|84.39|81.99|83.24|80.84|0
1677168900000|2023-02-23 16:15:00|84.07|81.67|84.71|82.31|84.97|82.57|84.01|81.61|0
1677169200000|2023-02-23 16:20:00|84.84|82.44|85.43|83.03|85.82|83.42|84.84|82.44|0
1677169500000|2023-02-23 16:25:00|85.36|82.96|86.33|83.93|86.65|84.25|84.91|82.51|0
1677169800000|2023-02-23 16:30:00|86.39|83.99|86.19|83.79|86.72|84.32|85.87|83.47|0
1677170100000|2023-02-23 16:35:00|86.06|83.66|87.11|84.71|87.31|84.91|85.8|83.4|0
1677170400000|2023-02-23 16:40:00|87.18|84.78|88.43|86.03|89.44|87.04|87.04|84.64|0
1677170700000|2023-02-23 16:45:00|87.68|85.28|89.35|86.95|89.42|87.02|87.55|85.15|0
1677171000000|2023-02-23 16:50:00|89.42|87.02|90.56|88.16|90.56|88.16|89.21|86.81|0
1677171300000|2023-02-23 16:55:00|90.49|88.09|90.9|88.5|91.04|88.64|90.29|87.89|0
1677171600000|2023-02-23 17:00:00|91.1|88.7|90.49|88.09|91.17|88.77|90.29|87.89|0
1677171900000|2023-02-23 17:05:00|90.42|88.02|90.49|88.09|90.69|88.29|90.01|87.61|0
1677172200000|2023-02-23 17:10:00|90.55|88.15|90.15|87.75|91.3|88.9|90.08|87.68|0
1677172500000|2023-02-23 17:15:00|90.21|87.81|89.94|87.54|90.21|87.81|89|86.6|0
1677172800000|2023-02-23 17:20:00|90.01|87.61|89.6|87.2|91.3|88.9|89.53|87.13|0
1677173100000|2023-02-23 17:25:00|89.47|87.07|89.93|87.53|90.21|87.81|89.4|87|0
1677173400000|2023-02-23 17:30:00|90.14|87.74|88.92|86.52|90.54|88.14|88.66|86.26|0
1677173700000|2023-02-23 17:35:00|88.86|86.46|89.12|86.72|89.26|86.86|88.19|85.79|0
1677174000000|2023-02-23 17:40:00|89.19|86.79|88.45|86.05|89.79|87.39|88.25|85.85|0
1677174300000|2023-02-23 17:45:00|88.52|86.12|88.85|86.45|89.32|86.92|88.25|85.85|0
1677174600000|2023-02-23 17:50:00|88.72|86.32|88.85|86.45|88.91|86.51|88.25|85.85|0
1677174900000|2023-02-23 17:55:00|88.98|86.58|87.98|85.58|89.05|86.65|87.85|85.45|0
1677175200000|2023-02-23 18:00:00|87.91|85.51|88.24|85.84|88.84|86.44|86.92|84.52|0
1677175500000|2023-02-23 18:05:00|88.18|85.78|88.77|86.37|89.04|86.64|88.18|85.78|0
1677175800000|2023-02-23 18:10:00|88.84|86.44|88.77|86.37|89.04|86.64|88.37|85.97|0
1677176100000|2023-02-23 18:15:00|88.84|86.44|87.9|85.5|89.31|86.91|87.9|85.5|0
1677176400000|2023-02-23 18:20:00|87.97|85.57|88.16|85.76|88.43|86.03|87.7|85.3|0
1677176700000|2023-02-23 18:25:00|88.03|85.63|87.7|85.3|88.7|86.3|87.57|85.17|0
1677177000000|2023-02-23 18:30:00|87.63|85.23|87.89|85.49|88.63|86.23|87.63|85.23|0
1677177300000|2023-02-23 18:35:00|88.03|85.63|87.56|85.16|88.36|85.96|87.49|85.09|0
1677177600000|2023-02-23 18:40:00|87.43|85.03|87.23|84.83|87.69|85.29|86.05|83.65|0
1677177900000|2023-02-23 18:45:00|87.16|84.76|85.92|83.52|87.66|85.26|85.79|83.39|0
1677178200000|2023-02-23 18:50:00|85.79|83.39|85.71|83.31|86.24|83.84|85.45|83.05|0
1677178500000|2023-02-23 18:55:00|85.58|83.18|85.51|83.11|86.16|83.76|85.18|82.78|0
1677178800000|2023-02-23 19:00:00|85.38|82.98|85.57|83.17|86.23|83.83|85.05|82.65|0
1677179100000|2023-02-23 19:05:00|85.51|83.11|84.86|82.46|85.51|83.11|84.6|82.2|0
1677179400000|2023-02-23 19:10:00|84.79|82.39|83.63|81.23|85.24|82.84|83.5|81.1|0
1677179700000|2023-02-23 19:15:00|83.57|81.17|81.79|79.39|83.57|81.17|81.42|79.02|0
1677180000000|2023-02-23 19:20:00|81.73|79.33|81.29|78.89|81.85|79.45|81.04|78.64|0
1677180300000|2023-02-23 19:25:00|81.16|78.76|81.16|78.76|81.6|79.2|80.85|78.45|0
1677180600000|2023-02-23 19:30:00|80.91|78.51|79.92|77.52|81.22|78.82|79.37|76.97|0
1677180900000|2023-02-23 19:35:00|79.73|77.33|79.85|77.45|80.16|77.76|79.36|76.96|0
1677181200000|2023-02-23 19:40:00|79.79|77.39|79.91|77.51|80.41|78.01|79.55|77.15|0
1677181500000|2023-02-23 19:45:00|79.97|77.57|79.73|77.33|80.41|78.01|79.48|77.08|0
1677181800000|2023-02-23 19:50:00|79.79|77.39|79.97|77.57|80.59|78.19|79.6|77.2|0
1677182100000|2023-02-23 19:55:00|79.91|77.51|79.16|76.76|80.96|78.56|78.86|76.46|0
1677182400000|2023-02-23 20:00:00|79.04|76.64|77.27|74.87|79.04|76.64|77.21|74.81|0
1677182700000|2023-02-23 20:05:00|77.21|74.81|77.87|75.47|77.99|75.59|77.03|74.63|0
1677183000000|2023-02-23 20:10:00|77.93|75.53|76.96|74.56|77.99|75.59|76.66|74.26|0
1677183300000|2023-02-23 20:15:00|76.93|74.53|77.44|75.04|77.5|75.1|76.6|74.2|0
1677183600000|2023-02-23 20:20:00|77.56|75.16|76.96|74.56|77.99|75.59|76.78|74.38|0
1677183900000|2023-02-23 20:25:00|76.84|74.44|76|73.6|77.26|74.86|75.88|73.48|0
1677184200000|2023-02-23 20:30:00|75.94|73.54|75.88|73.48|76.36|73.96|75.58|73.18|0
1677184500000|2023-02-23 20:35:00|75.94|73.54|76.35|73.95|76.65|74.25|75.93|73.53|0
1677184800000|2023-02-23 20:40:00|76.23|73.83|76.17|73.77|76.65|74.25|75.93|73.53|0
1677185100000|2023-02-23 20:45:00|76.23|73.83|77.07|74.67|77.55|75.15|76.23|73.83|0
1677185400000|2023-02-23 20:50:00|77.13|74.73|77.72|75.32|80.65|78.25|76.77|74.37|0
1677185700000|2023-02-23 20:55:00|77.78|75.38|77.53|75.13|78.02|75.62|76.87|74.47|0
1677186000000|2023-02-23 21:00:00|77.47|75.07|78.08|75.68|78.08|75.68|77.17|74.77|0
1677186300000|2023-02-23 21:05:00|78.02|75.62|77.95|75.55|78.08|75.68|77.77|75.37|0
1677186600000|2023-02-23 21:10:00|78.01|75.61|78.19|75.79|78.32|75.92|77.89|75.49|0
1677186900000|2023-02-23 21:15:00|78.39|75.59|78.15|75.35|78.39|75.59|78.15|75.35|0
1677187200000|2023-02-23 21:20:00|78.21|75.41|78.51|75.71|78.51|75.71|78.15|75.35|0
1677187500000|2023-02-23 21:25:00|78.7|75.9|78.45|75.65|78.7|75.9|78.45|75.65|0
1677187800000|2023-02-23 21:30:00|78.39|75.59|78.2|75.4|78.63|75.83|78.2|75.4|0
1677188100000|2023-02-23 21:35:00|78.14|75.34|78.44|75.64|78.5|75.7|78.08|75.28|0
1677188400000|2023-02-23 21:40:00|78.5|75.7|78.56|75.76|78.63|75.83|78.47|75.67|0
1677188700000|2023-02-23 21:45:00|78.62|75.82|78.53|75.73|78.62|75.82|78.44|75.64|0
1677189000000|2023-02-23 21:50:00|78.56|75.76|78.62|75.82|78.62|75.82|78.5|75.7|0
1677189300000|2023-02-23 21:55:00|78.56|75.76|78.47|75.67|78.56|75.76|78.31|75.51|0
1677189600000|2023-02-23 22:00:00|78.48|75.68|78.3|75.5|78.48|75.68|78.21|75.41|0
1677189900000|2023-02-23 22:05:00|78.29|75.49|78.3|75.5|78.32|75.52|78.14|75.34|0
1677190200000|2023-02-23 22:10:00|78.16|75.36|78.09|75.29|78.16|75.36|78.06|75.26|0
1677190500000|2023-02-23 22:15:00|78.17|75.37|78.1|75.3|78.17|75.37|78.09|75.29|0
1677190800000|2023-02-23 22:20:00|78.09|75.29|78.1|75.3|78.1|75.3|78.09|75.29|0
1677191100000|2023-02-23 22:25:00|78.06|75.26|78.08|75.28|78.13|75.33|78.06|75.26|0
1677191400000|2023-02-23 22:30:00|78.1|75.3|78.16|75.36|78.19|75.39|78.09|75.29|0
1677191700000|2023-02-23 22:35:00|78.15|75.35|78.17|75.37|78.17|75.37|78.13|75.33|0
1677192000000|2023-02-23 22:40:00|78.19|75.39|78.18|75.38|78.2|75.4|78.13|75.33|0
1677192600000|2023-02-23 22:50:00|78.17|75.37|78.17|75.37|78.2|75.4|78.17|75.37|0
1677192900000|2023-02-23 22:55:00|78.18|75.38|78.2|75.4|78.21|75.41|78.15|75.35|0
1677193200000|2023-02-23 23:00:00|78.25|75.45|78.52|75.72|78.77|75.97|78.25|75.45|0
1677193500000|2023-02-23 23:05:00|78.59|75.79|78.34|75.54|78.59|75.79|78.28|75.48|0
1677193800000|2023-02-23 23:10:00|78.37|75.57|78.64|75.84|78.7|75.9|78.34|75.54|0
1677194100000|2023-02-23 23:15:00|78.52|75.72|78.82|76.02|78.89|76.09|78.52|75.72|0
1677194400000|2023-02-23 23:20:00|78.89|76.09|79.13|76.33|79.19|76.39|78.82|76.02|0
1677194700000|2023-02-23 23:25:00|79.19|76.39|79.07|76.27|79.25|76.45|79.01|76.21|0
1677195000000|2023-02-23 23:30:00|79|76.2|79.12|76.32|79.16|76.36|78.94|76.14|0
1677195300000|2023-02-23 23:35:00|79.06|76.26|79|76.2|79.12|76.32|78.88|76.08|0
1677195600000|2023-02-23 23:40:00|78.94|76.14|79.18|76.38|79.18|76.38|78.94|76.14|0
1677195900000|2023-02-23 23:45:00|79.15|76.35|79.06|76.26|79.18|76.38|78.99|76.19|0
1677196200000|2023-02-23 23:50:00|79.05|76.25|78.81|76.01|79.05|76.25|78.75|75.95|0
1677196500000|2023-02-23 23:55:00|78.87|76.07|79.17|76.37|79.17|76.37|78.81|76.01|0
1677196800000|2023-02-24 00:00:00|79.24|76.44|78.86|76.06|79.42|76.62|78.74|75.94|0
1677197100000|2023-02-24 00:05:00|78.99|76.19|78.8|76|79.17|76.37|78.68|75.88|0
1677197400000|2023-02-24 00:10:00|78.74|75.94|78.67|75.87|78.86|76.06|78.55|75.75|0
1677197700000|2023-02-24 00:15:00|78.61|75.81|78.55|75.75|78.73|75.93|78.43|75.63|0
1677198000000|2023-02-24 00:20:00|78.49|75.69|78.3|75.5|78.49|75.69|78.18|75.38|0
1677198300000|2023-02-24 00:25:00|78.24|75.44|78.12|75.32|78.24|75.44|78|75.2|0
1677198600000|2023-02-24 00:30:00|78.18|75.38|77.93|75.13|78.36|75.56|77.87|75.07|0
1677198900000|2023-02-24 00:35:00|77.63|74.83|77.69|74.89|78.05|75.25|77.63|74.83|0
1677199200000|2023-02-24 00:40:00|77.75|74.95|77.99|75.19|78.05|75.25|77.75|74.95|0
1677199500000|2023-02-24 00:45:00|78.05|75.25|77.99|75.19|78.17|75.37|77.8|75|0
1677199800000|2023-02-24 00:50:00|77.92|75.12|77.89|75.09|78.05|75.25|77.8|75|0
1677200100000|2023-02-24 00:55:00|77.92|75.12|77.74|74.94|78.04|75.24|77.74|74.94|0
1677200400000|2023-02-24 01:00:00|77.68|74.88|76.83|74.03|77.68|74.88|76.53|73.73|0
1677200700000|2023-02-24 01:05:00|76.89|74.09|77.43|74.63|77.49|74.69|76.89|74.09|0
1677201000000|2023-02-24 01:10:00|77.37|74.57|77.43|74.63|77.43|74.63|77.25|74.45|0
1677201300000|2023-02-24 01:15:00|77.37|74.57|77.3|74.5|77.58|74.78|77.24|74.44|0
1677201600000|2023-02-24 01:20:00|77.24|74.44|77.24|74.44|77.42|74.62|77.12|74.32|0
1677201900000|2023-02-24 01:25:00|77.18|74.38|77.91|75.11|78.09|75.29|77.12|74.32|0
1677202200000|2023-02-24 01:30:00|77.97|75.17|78.7|75.9|79.25|76.45|77.91|75.11|0
1677202500000|2023-02-24 01:35:00|78.76|75.96|78.69|75.89|78.88|76.08|78.51|75.71|0
1677202800000|2023-02-24 01:40:00|78.76|75.96|78.57|75.77|78.82|76.02|78.51|75.71|0
1677203100000|2023-02-24 01:45:00|78.54|75.74|78.14|75.34|78.69|75.89|78.08|75.28|0
1677203400000|2023-02-24 01:50:00|78.08|75.28|78.2|75.4|78.2|75.4|78.02|75.22|0
1677203700000|2023-02-24 01:55:00|78.14|75.34|78.26|75.46|78.38|75.58|78.01|75.21|0
1677204000000|2023-02-24 02:00:00|78.32|75.52|78.25|75.45|78.44|75.64|78.13|75.33|0
1677204300000|2023-02-24 02:05:00|78.19|75.39|78.07|75.27|78.62|75.82|78.07|75.27|0
1677204600000|2023-02-24 02:10:00|78.13|75.33|78.31|75.51|78.37|75.57|77.95|75.15|0
1677204900000|2023-02-24 02:15:00|78.25|75.45|78.55|75.75|78.74|75.94|78.13|75.33|0
1677205200000|2023-02-24 02:20:00|78.49|75.69|78.55|75.75|78.74|75.94|78.49|75.69|0
1677205500000|2023-02-24 02:25:00|78.49|75.69|78.49|75.69|78.55|75.75|78.37|75.57|0
1677205800000|2023-02-24 02:30:00|78.55|75.75|78.7|75.9|78.73|75.93|78.48|75.68|0
1677206100000|2023-02-24 02:35:00|78.73|75.93|78.6|75.8|78.82|76.02|78.6|75.8|0
1677206400000|2023-02-24 02:40:00|78.67|75.87|78.54|75.74|78.67|75.87|78.24|75.44|0
1677206700000|2023-02-24 02:45:00|78.6|75.8|78.35|75.55|78.6|75.8|78.23|75.43|0
1677207000000|2023-02-24 02:50:00|78.39|75.59|78.6|75.8|78.6|75.8|78.29|75.49|0
1677207300000|2023-02-24 02:55:00|78.66|75.86|78.41|75.61|78.72|75.92|78.35|75.55|0
1677207600000|2023-02-24 03:00:00|78.38|75.58|78.23|75.43|78.41|75.61|78.16|75.36|0
1677207900000|2023-02-24 03:05:00|78.29|75.49|78.04|75.24|78.35|75.55|77.98|75.18|0
1677208200000|2023-02-24 03:10:00|77.98|75.18|77.98|75.18|78.04|75.24|77.92|75.12|0
1677208500000|2023-02-24 03:15:00|77.92|75.12|77.85|75.05|77.92|75.12|77.73|74.93|0
1677208800000|2023-02-24 03:20:00|77.91|75.11|78.03|75.23|78.03|75.23|77.79|74.99|0
1677209100000|2023-02-24 03:25:00|77.97|75.17|77.85|75.05|77.97|75.17|77.79|74.99|0
1677209400000|2023-02-24 03:30:00|77.79|74.99|77.6|74.8|77.85|75.05|77.42|74.62|0
1677209700000|2023-02-24 03:35:00|77.66|74.86|77.66|74.86|77.72|74.92|77.54|74.74|0
1677210000000|2023-02-24 03:40:00|77.6|74.8|77.66|74.86|77.72|74.92|77.6|74.8|0
1677210300000|2023-02-24 03:45:00|77.72|74.92|77.66|74.86|77.78|74.98|77.66|74.86|0
1677210600000|2023-02-24 03:50:00|77.59|74.79|77.59|74.79|77.78|74.98|77.59|74.79|0
1677210900000|2023-02-24 03:55:00|77.53|74.73|77.59|74.79|77.71|74.91|77.47|74.67|0
1677211200000|2023-02-24 04:00:00|77.53|74.73|77.59|74.79|77.65|74.85|77.47|74.67|0
1677211500000|2023-02-24 04:05:00|77.65|74.85|77.71|74.91|77.71|74.91|77.59|74.79|0
1677211800000|2023-02-24 04:10:00|77.77|74.97|77.95|75.15|78.07|75.27|77.77|74.97|0
1677212100000|2023-02-24 04:15:00|78.01|75.21|78.13|75.33|78.13|75.33|77.95|75.15|0
1677212400000|2023-02-24 04:20:00|78.16|75.36|78.06|75.26|78.31|75.51|78.06|75.26|0
1677212700000|2023-02-24 04:25:00|78.13|75.33|78.18|75.38|78.18|75.38|78.06|75.26|0
1677213000000|2023-02-24 04:30:00|78.12|75.32|78.12|75.32|78.18|75.38|78.12|75.32|0
1677213300000|2023-02-24 04:35:00|78.18|75.38|78.49|75.69|78.55|75.75|78.12|75.32|0
1677213600000|2023-02-24 04:40:00|78.48|75.68|78.42|75.62|78.55|75.75|78.24|75.44|0
1677213900000|2023-02-24 04:45:00|78.36|75.56|78.42|75.62|78.54|75.74|78.36|75.56|0
1677214200000|2023-02-24 04:50:00|78.36|75.56|78.36|75.56|78.48|75.68|78.3|75.5|0
1677214500000|2023-02-24 04:55:00|78.42|75.62|78.41|75.61|78.48|75.68|78.35|75.55|0
1677214800000|2023-02-24 05:00:00|78.48|75.68|78.41|75.61|78.48|75.68|78.29|75.49|0
1677215100000|2023-02-24 05:05:00|78.35|75.55|78.29|75.49|78.47|75.67|78.29|75.49|0
1677215400000|2023-02-24 05:10:00|78.23|75.43|77.98|75.18|78.35|75.55|77.92|75.12|0
1677215700000|2023-02-24 05:15:00|77.95|75.15|77.92|75.12|77.98|75.18|77.8|75|0
1677216000000|2023-02-24 05:20:00|77.86|75.06|77.85|75.05|77.98|75.18|77.79|74.99|0
1677216300000|2023-02-24 05:25:00|77.79|74.99|77.97|75.17|78.03|75.23|77.79|74.99|0
1677216600000|2023-02-24 05:30:00|78.03|75.23|78.37|75.57|78.4|75.6|78.03|75.23|0
1677216900000|2023-02-24 05:35:00|78.34|75.54|78.15|75.35|78.34|75.54|78.03|75.23|0
1677217200000|2023-02-24 05:40:00|78.21|75.41|78.27|75.47|78.33|75.53|78.15|75.35|0
1677217500000|2023-02-24 05:45:00|78.33|75.53|78.27|75.47|78.33|75.53|78.27|75.47|0
1677217800000|2023-02-24 05:50:00|78.33|75.53|78.27|75.47|78.39|75.59|78.27|75.47|0
1677218100000|2023-02-24 05:55:00|78.2|75.4|78.26|75.46|78.32|75.52|78.08|75.28|0
1677218400000|2023-02-24 06:00:00|78.29|75.49|78.26|75.46|78.32|75.52|78.02|75.22|0
1677218700000|2023-02-24 06:05:00|78.2|75.4|78.26|75.46|78.32|75.52|78.2|75.4|0
1677219000000|2023-02-24 06:10:00|78.23|75.43|78.44|75.64|78.5|75.7|78.13|75.33|0
1677219300000|2023-02-24 06:15:00|78.5|75.7|78.68|75.88|78.75|75.95|78.5|75.7|0
1677219600000|2023-02-24 06:20:00|78.74|75.94|78.31|75.51|78.74|75.94|78.31|75.51|0
1677219900000|2023-02-24 06:25:00|78.37|75.57|78.25|75.45|78.37|75.57|78.25|75.45|0
1677220200000|2023-02-24 06:30:00|78.13|75.33|78.12|75.32|78.25|75.45|78.12|75.32|0
1677220500000|2023-02-24 06:35:00|78.18|75.38|78.3|75.5|78.37|75.57|78.18|75.38|0
1677220800000|2023-02-24 06:40:00|78.24|75.44|78.06|75.26|78.24|75.44|77.94|75.14|0
1677221100000|2023-02-24 06:45:00|78.12|75.32|78.12|75.32|78.12|75.32|78|75.2|0
1677221400000|2023-02-24 06:50:00|78.06|75.26|77.87|75.07|78.12|75.32|77.81|75.01|0
1677221700000|2023-02-24 06:55:00|77.9|75.1|78.11|75.31|78.24|75.44|77.9|75.1|0
1677222000000|2023-02-24 07:00:00|78.23|75.43|78.6|75.8|78.66|75.86|78.23|75.43|0
1677222300000|2023-02-24 07:05:00|78.4|76|78.64|76.24|78.95|76.55|78.34|75.94|0
1677222600000|2023-02-24 07:10:00|78.58|76.18|78.7|76.3|78.83|76.43|78.4|76|0
1677222900000|2023-02-24 07:15:00|78.73|76.33|78.64|76.24|78.82|76.42|78.58|76.18|0
1677223200000|2023-02-24 07:20:00|78.58|76.18|79.9|77.5|79.9|77.5|78.54|76.14|0
1677223500000|2023-02-24 07:25:00|79.84|77.44|79.77|77.37|79.9|77.5|79.65|77.25|0
1677223800000|2023-02-24 07:30:00|79.84|77.44|79.96|77.56|80.08|77.68|79.71|77.31|0
1677224100000|2023-02-24 07:35:00|79.9|77.5|80.02|77.62|80.08|77.68|79.87|77.47|0
1677224400000|2023-02-24 07:40:00|79.96|77.56|80.02|77.62|80.08|77.68|79.83|77.43|0
1677224700000|2023-02-24 07:45:00|80.08|77.68|79.98|77.58|80.33|77.93|79.92|77.52|0
1677225000000|2023-02-24 07:50:00|80.01|77.61|80.07|77.67|80.2|77.8|79.95|77.55|0
1677225300000|2023-02-24 07:55:00|80.13|77.73|80.07|77.67|80.2|77.8|80.07|77.67|0
1677225600000|2023-02-24 08:00:00|80.16|77.76|79.76|77.36|80.38|77.98|79.63|77.23|0
1677225900000|2023-02-24 08:05:00|79.82|77.42|80.13|77.73|80.25|77.85|79.57|77.17|0
1677226200000|2023-02-24 08:10:00|80.19|77.79|80.44|78.04|80.56|78.16|80.19|77.79|0
1677226500000|2023-02-24 08:15:00|80.5|78.1|80.5|78.1|80.93|78.53|80.37|77.97|0
1677226800000|2023-02-24 08:20:00|80.56|78.16|80.74|78.34|80.87|78.47|80.5|78.1|0
1677227100000|2023-02-24 08:25:00|80.78|78.38|80.18|77.78|80.87|78.47|80.12|77.72|0
1677227400000|2023-02-24 08:30:00|80.15|77.75|80.11|77.71|80.3|77.9|79.74|77.34|0
1677227700000|2023-02-24 08:35:00|80.18|77.78|80.14|77.74|80.36|77.96|80.05|77.65|0
1677228000000|2023-02-24 08:40:00|80.05|77.65|80.23|77.83|80.42|78.02|79.8|77.4|0
1677228300000|2023-02-24 08:45:00|80.3|77.9|80.67|78.27|80.79|78.39|80.17|77.77|0
1677228600000|2023-02-24 08:50:00|80.61|78.21|80.79|78.39|80.85|78.45|80.48|78.08|0
1677228900000|2023-02-24 08:55:00|80.85|78.45|80.91|78.51|80.92|78.52|80.79|78.39|0
1677229200000|2023-02-24 09:00:00|80.85|78.45|80.66|78.26|80.91|78.51|80.6|78.2|0
1677229500000|2023-02-24 09:05:00|80.6|78.2|80.66|78.26|80.91|78.51|80.6|78.2|0
1677229800000|2023-02-24 09:10:00|80.6|78.2|80.41|78.01|80.66|78.26|79.97|77.57|0
1677230100000|2023-02-24 09:15:00|80.47|78.07|80.22|77.82|80.59|78.19|80.09|77.69|0
1677230400000|2023-02-24 09:20:00|80.28|77.88|80.65|78.25|80.78|78.38|80.28|77.88|0
1677230700000|2023-02-24 09:25:00|80.71|78.31|80.77|78.37|80.84|78.44|80.52|78.12|0
1677231000000|2023-02-24 09:30:00|80.84|78.44|80.58|78.18|80.84|78.44|80.58|78.18|0
1677231300000|2023-02-24 09:35:00|80.65|78.25|80.46|78.06|80.71|78.31|80.46|78.06|0
1677231600000|2023-02-24 09:40:00|80.39|77.99|80.83|78.43|80.86|78.46|80.39|77.99|0
1677231900000|2023-02-24 09:45:00|80.86|78.46|81.2|78.8|81.33|78.93|80.83|78.43|0
1677232200000|2023-02-24 09:50:00|81.14|78.74|81.07|78.67|81.14|78.74|81.07|78.67|0
1677232500000|2023-02-24 09:55:00|81.14|78.74|81.2|78.8|81.32|78.92|81.14|78.74|0
1677232800000|2023-02-24 10:00:00|81.26|78.86|81.17|78.77|81.39|78.99|81.13|78.73|0
1677233100000|2023-02-24 10:05:00|81.2|78.8|80.88|78.48|81.26|78.86|80.69|78.29|0
1677233400000|2023-02-24 10:10:00|80.82|78.42|81.57|79.17|81.69|79.29|80.82|78.42|0
1677233700000|2023-02-24 10:15:00|81.63|79.23|81.63|79.23|81.88|79.48|81.5|79.1|0
1677234000000|2023-02-24 10:20:00|81.69|79.29|81.75|79.35|81.91|79.51|81.63|79.23|0
1677234300000|2023-02-24 10:25:00|81.82|79.42|81.37|78.97|81.82|79.42|81.25|78.85|0
1677234600000|2023-02-24 10:30:00|81.5|79.1|81.62|79.22|81.75|79.35|81.5|79.1|0
1677234900000|2023-02-24 10:35:00|81.56|79.16|81.87|79.47|81.94|79.54|81.43|79.03|0
1677235200000|2023-02-24 10:40:00|81.9|79.5|82.19|79.79|82.19|79.79|81.87|79.47|0
1677235500000|2023-02-24 10:45:00|82.25|79.85|82.25|79.85|82.44|80.04|82.12|79.72|0
1677235800000|2023-02-24 10:50:00|82.18|79.78|81.99|79.59|82.18|79.78|81.93|79.53|0
1677236100000|2023-02-24 10:55:00|82.05|79.65|81.86|79.46|82.12|79.72|81.74|79.34|0
1677236400000|2023-02-24 11:00:00|81.93|79.53|82.49|80.09|82.62|80.22|81.93|79.53|0
1677236700000|2023-02-24 11:05:00|82.56|80.16|82.81|80.41|83|80.6|82.56|80.16|0
1677237000000|2023-02-24 11:10:00|82.75|80.35|83.38|80.98|83.38|80.98|82.75|80.35|0
1677237300000|2023-02-24 11:15:00|83.32|80.92|83.7|81.3|83.77|81.37|83.13|80.73|0
1677237600000|2023-02-24 11:20:00|83.77|81.37|83.38|80.98|83.83|81.43|83.32|80.92|0
1677237900000|2023-02-24 11:25:00|83.32|80.92|83.57|81.17|83.57|81.17|83.06|80.66|0
1677238200000|2023-02-24 11:30:00|83.63|81.23|83.63|81.23|83.76|81.36|83.25|80.85|0
1677238500000|2023-02-24 11:35:00|83.7|81.3|83.69|81.29|83.82|81.42|83.44|81.04|0
1677238800000|2023-02-24 11:40:00|83.76|81.36|84.34|81.94|84.34|81.94|83.76|81.36|0
1677239100000|2023-02-24 11:45:00|84.31|81.91|84.1|81.7|84.47|82.07|82.52|80.12|0
1677239400000|2023-02-24 11:50:00|84.03|81.63|84.16|81.76|84.29|81.89|83.9|81.5|0
1677239700000|2023-02-24 11:55:00|84.09|81.69|83.77|81.37|84.22|81.82|83.7|81.3|0
1677240000000|2023-02-24 12:00:00|83.7|81.3|83.96|81.56|84.54|82.14|83.7|81.3|0
1677240300000|2023-02-24 12:05:00|84.09|81.69|83.89|81.49|84.28|81.88|83.83|81.43|0
1677240600000|2023-02-24 12:10:00|83.96|81.56|83.69|81.29|84.21|81.81|83.69|81.29|0
1677240900000|2023-02-24 12:15:00|83.76|81.36|83.82|81.42|83.82|81.42|83.44|81.04|0
1677241200000|2023-02-24 12:20:00|83.76|81.36|84.01|81.61|84.27|81.87|83.56|81.16|0
1677241500000|2023-02-24 12:25:00|84.08|81.68|83.82|81.42|84.08|81.68|83.62|81.22|0
1677241800000|2023-02-24 12:30:00|83.88|81.48|84.07|81.67|84.14|81.74|83.78|81.38|0
1677242100000|2023-02-24 12:35:00|84.14|81.74|84.4|82|84.53|82.13|84.01|81.61|0
1677242400000|2023-02-24 12:40:00|84.43|82.03|83.74|81.34|84.43|82.03|83.62|81.22|0
1677242700000|2023-02-24 12:45:00|83.68|81.28|84.49|82.09|84.75|82.35|83.68|81.28|0
1677243000000|2023-02-24 12:50:00|84.56|82.16|84.55|82.15|84.75|82.35|84.17|81.77|0
1677243300000|2023-02-24 12:55:00|84.62|82.22|84.68|82.28|84.75|82.35|84.49|82.09|0
1677243600000|2023-02-24 13:00:00|84.62|82.22|85.2|82.8|85.4|83|84.62|82.22|0
1677243900000|2023-02-24 13:05:00|85.27|82.87|85.4|83|85.53|83.13|85.14|82.74|0
1677244200000|2023-02-24 13:10:00|85.33|82.93|85.79|83.39|85.79|83.39|85.07|82.67|0
1677244500000|2023-02-24 13:15:00|85.85|83.45|85.26|82.86|85.92|83.52|85.19|82.79|0
1677244800000|2023-02-24 13:20:00|85.33|82.93|85.06|82.66|85.46|83.06|85.06|82.66|0
1677245100000|2023-02-24 13:25:00|85.13|82.73|85.62|83.22|85.71|83.31|84.67|82.27|0
1677245400000|2023-02-24 13:30:00|87.74|85.34|89.15|86.75|89.8|87.4|86.87|84.47|0
1677245700000|2023-02-24 13:35:00|89.25|86.85|92.13|89.73|92.48|90.08|89.25|86.85|0
1677246000000|2023-02-24 13:40:00|92.2|89.8|92.55|90.15|92.83|90.43|91.65|89.25|0
1677246300000|2023-02-24 13:45:00|92.62|90.22|91.5|89.1|92.83|90.43|91.37|88.97|0
1677246600000|2023-02-24 13:50:00|91.57|89.17|91.09|88.69|91.92|89.52|91.02|88.62|0
1677246900000|2023-02-24 13:55:00|91.02|88.62|91.5|89.1|91.5|89.1|90.19|87.79|0
1677247200000|2023-02-24 14:00:00|91.64|89.24|91.22|88.82|91.85|89.45|90.88|88.48|0
1677247500000|2023-02-24 14:05:00|91.5|89.1|91.63|89.23|91.91|89.51|91.15|88.75|0
1677247800000|2023-02-24 14:10:00|91.56|89.16|92.05|89.65|92.4|90|91.49|89.09|0
1677248100000|2023-02-24 14:15:00|92.12|89.72|93.16|90.76|93.16|90.76|92.12|89.72|0
1677248400000|2023-02-24 14:20:00|93.09|90.69|92.74|90.34|93.16|90.76|92.32|89.92|0
1677248700000|2023-02-24 14:25:00|92.67|90.27|92.04|89.64|92.81|90.41|91.69|89.29|0
1677249000000|2023-02-24 14:30:00|92.39|89.99|90.93|88.53|92.67|90.27|90.65|88.25|0
1677249300000|2023-02-24 14:35:00|91.14|88.74|89.69|87.29|92.04|89.64|89.49|87.09|0
1677249600000|2023-02-24 14:40:00|89.63|87.23|94.71|92.31|94.71|92.31|89.49|87.09|0
1677249900000|2023-02-24 14:45:00|94.64|92.24|95.63|93.23|96.35|93.95|94.64|92.24|0
1677250200000|2023-02-24 14:50:00|95.7|93.3|94.92|92.52|96.2|93.8|94.92|92.52|0
1677250500000|2023-02-24 14:55:00|94.99|92.59|95.55|93.15|96.2|93.8|94.21|91.81|0
1677250800000|2023-02-24 15:00:00|95.52|93.12|94.06|91.66|96.48|94.08|93.22|90.82|0
1677251100000|2023-02-24 15:05:00|93.99|91.59|94.84|92.44|95.55|93.15|92.94|90.54|0
1677251400000|2023-02-24 15:10:00|95.05|92.65|96.05|93.65|96.26|93.86|94.55|92.15|0
1677251700000|2023-02-24 15:15:00|95.83|93.43|96.48|94.08|97.2|94.8|95.47|93.07|0
1677252000000|2023-02-24 15:20:00|96.4|94|96.9|94.5|97.19|94.79|95.83|93.43|0
1677252300000|2023-02-24 15:25:00|97.05|94.65|95.81|93.41|97.19|94.79|95.42|93.02|0
1677252600000|2023-02-24 15:30:00|95.96|93.56|95.95|93.55|97.04|94.64|95.53|93.13|0
1677252900000|2023-02-24 15:35:00|95.88|93.48|96.31|93.91|96.67|94.27|95.1|92.7|0
1677253200000|2023-02-24 15:40:00|96.38|93.98|95.52|93.12|97.18|94.78|95.52|93.12|0
1677253500000|2023-02-24 15:45:00|95.66|93.26|96.31|93.91|96.31|93.91|94.52|92.12|0
1677253800000|2023-02-24 15:50:00|96.38|93.98|96.95|94.55|97.24|94.84|96.31|93.91|0
1677254100000|2023-02-24 15:55:00|97.1|94.7|96.44|94.04|97.6|95.2|96.23|93.83|0
1677254400000|2023-02-24 16:00:00|96.3|93.9|96.66|94.26|96.66|94.26|95.65|93.25|0
1677254700000|2023-02-24 16:05:00|96.59|94.19|94.94|92.54|96.59|94.19|94.58|92.18|0
1677255000000|2023-02-24 16:10:00|94.87|92.47|94.72|92.32|95.01|92.61|94.16|91.76|0
1677255300000|2023-02-24 16:15:00|94.79|92.39|94.22|91.82|94.83|92.43|93.52|91.12|0
1677255600000|2023-02-24 16:20:00|94.15|91.75|94.01|91.61|94.93|92.53|93.38|90.98|0
1677255900000|2023-02-24 16:25:00|93.94|91.54|92.57|90.17|93.94|91.54|92.01|89.61|0
1677256200000|2023-02-24 16:30:00|92.4|90|92.22|89.82|93.27|90.87|91.46|89.06|0
1677256500000|2023-02-24 16:35:00|92.15|89.75|93.2|90.8|93.41|91.01|92.15|89.75|0
1677256800000|2023-02-24 16:40:00|93.41|91.01|91.31|88.91|93.41|91.01|90.69|88.29|0
1677257100000|2023-02-24 16:45:00|91.24|88.84|90.35|87.95|91.38|88.98|89.94|87.54|0
1677257400000|2023-02-24 16:50:00|90.28|87.88|90.69|88.29|90.69|88.29|88.92|86.52|0
1677257700000|2023-02-24 16:55:00|90.55|88.15|91.03|88.63|91.38|88.98|90.14|87.74|0
1677258000000|2023-02-24 17:00:00|90.96|88.56|91.79|89.39|91.86|89.46|90.41|88.01|0
1677258300000|2023-02-24 17:05:00|91.65|89.25|91.79|89.39|92.41|90.01|91.58|89.18|0
1677258600000|2023-02-24 17:10:00|91.72|89.32|91.16|88.76|92.06|89.66|91.16|88.76|0
1677258900000|2023-02-24 17:15:00|91.09|88.69|92.27|89.87|92.62|90.22|91.02|88.62|0
1677259200000|2023-02-24 17:20:00|92.2|89.8|91.78|89.38|92.54|90.14|91.43|89.03|0
1677259500000|2023-02-24 17:25:00|91.85|89.45|91.91|89.51|92.75|90.35|91.57|89.17|0
1677259800000|2023-02-24 17:30:00|91.84|89.44|92.33|89.93|92.47|90.07|90.88|88.48|0
1677260100000|2023-02-24 17:35:00|92.19|89.79|92.89|90.49|92.96|90.56|92.05|89.65|0
1677260400000|2023-02-24 17:40:00|92.82|90.42|93.44|91.04|93.59|91.19|92.67|90.27|0
1677260700000|2023-02-24 17:45:00|93.51|91.11|94.15|91.75|94.36|91.96|93.44|91.04|0
1677261000000|2023-02-24 17:50:00|94.22|91.82|94.11|91.71|94.43|92.03|93.86|91.46|0
1677261300000|2023-02-24 17:55:00|94.14|91.74|94.57|92.17|94.71|92.31|94.14|91.74|0
1677261600000|2023-02-24 18:00:00|94.64|92.24|94.42|92.02|94.85|92.45|93.86|91.46|0
1677261900000|2023-02-24 18:05:00|94.49|92.09|95.28|92.88|95.42|93.02|94.28|91.88|0
1677262200000|2023-02-24 18:10:00|95.2|92.8|95.13|92.73|95.49|93.09|94.92|92.52|0
1677262500000|2023-02-24 18:15:00|95.27|92.87|94.34|91.94|95.27|92.87|94.34|91.94|0
1677262800000|2023-02-24 18:20:00|94.27|91.87|93.21|90.81|94.42|92.02|92.86|90.46|0
1677263100000|2023-02-24 18:25:00|93.14|90.74|93.07|90.67|93.35|90.95|92.58|90.18|0
1677263400000|2023-02-24 18:30:00|93.14|90.74|93.84|91.44|94.76|92.36|93.14|90.74|0
1677263700000|2023-02-24 18:35:00|93.77|91.37|93.13|90.73|93.84|91.44|93.07|90.67|0
1677264000000|2023-02-24 18:40:00|93.06|90.66|92.5|90.1|93.2|90.8|92.36|89.96|0
1677264300000|2023-02-24 18:45:00|92.43|90.03|92.08|89.68|92.71|90.31|91.6|89.2|0
1677264600000|2023-02-24 18:50:00|92.15|89.75|91.38|88.98|92.22|89.82|91.32|88.92|0
1677264900000|2023-02-24 18:55:00|91.32|88.92|91.8|89.4|92.22|89.82|91.04|88.64|0
1677265200000|2023-02-24 19:00:00|91.66|89.26|91.31|88.91|92.14|89.74|90.9|88.5|0
1677265500000|2023-02-24 19:05:00|91.24|88.84|90.59|88.19|91.59|89.19|90.32|87.92|0
1677265800000|2023-02-24 19:10:00|90.66|88.26|91.21|88.81|91.98|89.58|90.59|88.19|0
1677266100000|2023-02-24 19:15:00|91.07|88.67|90.11|87.71|91.07|88.67|89.97|87.57|0
1677266400000|2023-02-24 19:20:00|90.04|87.64|90.65|88.25|91|88.6|89.8|87.4|0
1677266700000|2023-02-24 19:25:00|90.72|88.32|90.86|88.46|91|88.6|89.9|87.5|0
1677267000000|2023-02-24 19:30:00|90.79|88.39|91.41|89.01|91.9|89.5|90.65|88.25|0
1677267300000|2023-02-24 19:35:00|91.48|89.08|91.2|88.8|91.82|89.42|91.06|88.66|0
1677267600000|2023-02-24 19:40:00|91.34|88.94|92.17|89.77|92.59|90.19|91.27|88.87|0
1677267900000|2023-02-24 19:45:00|92.24|89.84|89.95|87.55|92.45|90.05|89.75|87.35|0
1677268200000|2023-02-24 19:50:00|89.89|87.49|89.27|86.87|89.95|87.55|88.86|86.46|0
1677268500000|2023-02-24 19:55:00|89.2|86.8|88.12|85.72|89.47|87.07|87.31|84.91|0
1677268800000|2023-02-24 20:00:00|87.98|85.58|88.86|86.46|88.89|86.49|86.85|84.45|0
1677269100000|2023-02-24 20:05:00|88.79|86.39|87.64|85.24|88.79|86.39|87.44|85.04|0
1677269400000|2023-02-24 20:10:00|87.58|85.18|88.85|86.45|88.92|86.52|87.44|85.04|0
1677269700000|2023-02-24 20:15:00|88.92|86.52|88.17|85.77|89.4|87|88.17|85.77|0
1677270000000|2023-02-24 20:20:00|88.11|85.71|87.77|85.37|88.38|85.98|87.57|85.17|0
1677270300000|2023-02-24 20:25:00|87.7|85.3|89.02|86.62|89.05|86.65|87.17|84.77|0
1677270600000|2023-02-24 20:30:00|88.85|86.45|90.76|88.36|90.76|88.36|88.71|86.31|0
1677270900000|2023-02-24 20:35:00|90.62|88.22|91.51|89.11|91.86|89.46|90.62|88.22|0
1677271200000|2023-02-24 20:40:00|91.58|89.18|91.17|88.77|91.86|89.46|90.75|88.35|0
1677271500000|2023-02-24 20:45:00|91.23|88.83|91.51|89.11|91.93|89.53|91.16|88.76|0
1677271800000|2023-02-24 20:50:00|91.79|89.39|90.61|88.21|92.76|90.36|90.61|88.21|0
1677272100000|2023-02-24 20:55:00|90.54|88.14|88.97|86.57|90.54|88.14|88.56|86.16|0
1677272400000|2023-02-24 21:00:00|88.9|86.5|88.84|86.44|89.31|86.91|88.5|86.1|0
1677272700000|2023-02-24 21:05:00|88.91|86.51|88.63|86.23|89.04|86.64|88.63|86.23|0
1677273000000|2023-02-24 21:10:00|88.56|86.16|88.49|86.09|88.63|86.23|88.49|86.09|0
1677460800000|2023-02-27 01:20:00|86.35|83.55|86.55|83.75|86.62|83.82|86.35|83.55|0
1677461100000|2023-02-27 01:25:00|86.48|83.68|86.35|83.55|86.48|83.68|86.15|83.35|0
1677461400000|2023-02-27 01:30:00|86.21|83.41|86.08|83.28|86.28|83.48|85.75|82.95|0
1677461700000|2023-02-27 01:35:00|86.14|83.34|85.81|83.01|86.14|83.34|85.68|82.88|0
1677462000000|2023-02-27 01:40:00|85.74|82.94|85.61|82.81|86.07|83.27|85.54|82.74|0
1677462300000|2023-02-27 01:45:00|85.54|82.74|84.95|82.15|85.67|82.87|84.95|82.15|0
1677462600000|2023-02-27 01:50:00|85.01|82.21|84.94|82.14|85.27|82.47|84.88|82.08|0
1677462900000|2023-02-27 01:55:00|84.88|82.08|85.14|82.34|85.21|82.41|84.88|82.08|0
1677463200000|2023-02-27 02:00:00|85.17|82.37|84.87|82.07|85.17|82.37|84.87|82.07|0
1677463500000|2023-02-27 02:05:00|84.81|82.01|85.33|82.53|85.4|82.6|84.81|82.01|0
1677463800000|2023-02-27 02:10:00|85.4|82.6|85.13|82.33|85.4|82.6|85|82.2|0
1677464100000|2023-02-27 02:15:00|85.06|82.26|84.8|82|85.06|82.26|84.67|81.87|0
1677464400000|2023-02-27 02:20:00|84.86|82.06|84.99|82.19|85|82.2|84.8|82|0
1677464700000|2023-02-27 02:25:00|85.06|82.26|84.99|82.19|85.06|82.26|84.86|82.06|0
1677465000000|2023-02-27 02:30:00|84.93|82.13|84.92|82.12|84.93|82.13|84.79|81.99|0
1677465300000|2023-02-27 02:35:00|84.86|82.06|85.12|82.32|85.15|82.35|84.86|82.06|0
1677465600000|2023-02-27 02:40:00|85.18|82.38|85.51|82.71|85.58|82.78|85.12|82.32|0
1677465900000|2023-02-27 02:45:00|85.45|82.65|85.38|82.58|85.45|82.65|85.31|82.51|0
1677466200000|2023-02-27 02:50:00|85.44|82.64|85.24|82.44|85.44|82.64|85.11|82.31|0
1677466500000|2023-02-27 02:55:00|85.21|82.41|85.17|82.37|85.24|82.44|85.11|82.31|0
1677466800000|2023-02-27 03:00:00|85.11|82.31|85.37|82.57|85.37|82.57|85.04|82.24|0
1677467100000|2023-02-27 03:05:00|85.44|82.64|85.5|82.7|85.63|82.83|85.43|82.63|0
1677467400000|2023-02-27 03:10:00|85.43|82.63|85.5|82.7|85.56|82.76|85.3|82.5|0
1677467700000|2023-02-27 03:15:00|85.56|82.76|85.43|82.63|85.56|82.76|85.43|82.63|0
1677468000000|2023-02-27 03:20:00|85.49|82.69|85.43|82.63|85.62|82.82|85.29|82.49|0
1677468300000|2023-02-27 03:25:00|85.46|82.66|85.75|82.95|85.75|82.95|85.42|82.62|0
1677468600000|2023-02-27 03:30:00|85.69|82.89|85.95|83.15|86.02|83.22|85.62|82.82|0
1677468900000|2023-02-27 03:35:00|85.88|83.08|86.01|83.21|86.01|83.21|85.82|83.02|0
1677469200000|2023-02-27 03:40:00|86.15|83.35|86.14|83.34|86.28|83.48|86.08|83.28|0
1677469500000|2023-02-27 03:45:00|86.21|83.41|86.34|83.54|86.34|83.54|86.14|83.34|0
1677469800000|2023-02-27 03:50:00|86.41|83.61|86.21|83.41|86.41|83.61|86.14|83.34|0
1677470100000|2023-02-27 03:55:00|86.27|83.47|86|83.2|86.34|83.54|86|83.2|0
1677470400000|2023-02-27 04:00:00|86.07|83.27|86|83.2|86.07|83.27|85.87|83.07|0
1677470700000|2023-02-27 04:05:00|86.07|83.27|86.07|83.27|86.13|83.33|86.07|83.27|0
1677471000000|2023-02-27 04:10:00|86.06|83.26|86.06|83.26|86.06|83.26|86|83.2|0
1677471300000|2023-02-27 04:15:00|86|83.2|85.93|83.13|86|83.2|85.93|83.13|0
1677471600000|2023-02-27 04:20:00|85.96|83.16|85.92|83.12|85.99|83.19|85.92|83.12|0
1677471900000|2023-02-27 04:25:00|85.99|83.19|86.12|83.32|86.12|83.32|85.92|83.12|0
1677472200000|2023-02-27 04:30:00|86.05|83.25|86.05|83.25|86.12|83.32|85.99|83.19|0
1677472500000|2023-02-27 04:35:00|85.99|83.19|86.05|83.25|86.05|83.25|85.72|82.92|0
1677472800000|2023-02-27 04:40:00|86.12|83.32|86.11|83.31|86.12|83.32|85.98|83.18|0
1677473100000|2023-02-27 04:45:00|86.05|83.25|86.21|83.41|86.24|83.44|85.91|83.11|0
1677473400000|2023-02-27 04:50:00|86.24|83.44|86.11|83.31|86.24|83.44|86.04|83.24|0
1677473700000|2023-02-27 04:55:00|86.04|83.24|85.91|83.11|86.04|83.24|85.84|83.04|0
1677474000000|2023-02-27 05:00:00|85.84|83.04|86.04|83.24|86.1|83.3|85.84|83.04|0
1677474300000|2023-02-27 05:05:00|85.97|83.17|86.23|83.43|86.23|83.43|85.84|83.04|0
1677474600000|2023-02-27 05:10:00|86.3|83.5|86.23|83.43|86.3|83.5|86.17|83.37|0
1677474900000|2023-02-27 05:15:00|86.3|83.5|86.23|83.43|86.3|83.5|86.1|83.3|0
1677475200000|2023-02-27 05:20:00|86.3|83.5|87.1|84.3|87.1|84.3|86.23|83.43|0
1677475500000|2023-02-27 05:25:00|87.03|84.23|87.3|84.5|87.36|84.56|87.03|84.23|0
1677475800000|2023-02-27 05:30:00|87.23|84.43|87.43|84.63|87.63|84.83|87.09|84.29|0
1677476100000|2023-02-27 05:35:00|87.4|84.6|87.02|84.22|87.43|84.63|87.02|84.22|0
1677476400000|2023-02-27 05:40:00|87.09|84.29|87.02|84.22|87.15|84.35|87.02|84.22|0
1677476700000|2023-02-27 05:45:00|87.09|84.29|87.15|84.35|87.22|84.42|86.88|84.08|0
1677477000000|2023-02-27 05:50:00|87.08|84.28|87.08|84.28|87.15|84.35|86.88|84.08|0
1677477300000|2023-02-27 05:55:00|87.01|84.21|87.28|84.48|87.28|84.48|86.95|84.15|0
1677477600000|2023-02-27 06:00:00|87.21|84.41|87.28|84.48|87.35|84.55|87.08|84.28|0
1677477900000|2023-02-27 06:05:00|87.21|84.41|87.21|84.41|87.28|84.48|86.94|84.14|0
1677478200000|2023-02-27 06:10:00|87.14|84.34|87.14|84.34|87.14|84.34|86.8|84|0
1677478500000|2023-02-27 06:15:00|87.11|84.31|86.93|84.13|87.11|84.31|86.87|84.07|0
1677478800000|2023-02-27 06:20:00|86.87|84.07|87|84.2|87|84.2|86.8|84|0
1677479100000|2023-02-27 06:25:00|86.93|84.13|87.26|84.46|87.26|84.46|86.93|84.13|0
1677479400000|2023-02-27 06:30:00|87.2|84.4|87.46|84.66|87.53|84.73|87.06|84.26|0
1677479700000|2023-02-27 06:35:00|87.4|84.6|87.26|84.46|87.46|84.66|87.19|84.39|0
1677480000000|2023-02-27 06:40:00|87.33|84.53|87.46|84.66|87.6|84.8|87.19|84.39|0
1677480300000|2023-02-27 06:45:00|87.53|84.73|87.39|84.59|87.53|84.73|87.25|84.45|0
1677480600000|2023-02-27 06:50:00|87.46|84.66|87.12|84.32|87.46|84.66|86.92|84.12|0
1677480900000|2023-02-27 06:55:00|87.05|84.25|87.32|84.52|87.38|84.58|86.91|84.11|0
1677481200000|2023-02-27 07:00:00|87.45|84.65|88.59|85.79|88.66|85.86|86.98|84.18|0
1677481500000|2023-02-27 07:05:00|88.39|85.99|87.91|85.51|88.46|86.06|87.85|85.45|0
1677481800000|2023-02-27 07:10:00|87.98|85.58|87.91|85.51|88.12|85.72|87.78|85.38|0
1677482100000|2023-02-27 07:15:00|87.85|85.45|87.44|85.04|87.91|85.51|87.37|84.97|0
1677482400000|2023-02-27 07:20:00|87.51|85.11|87.28|84.88|87.54|85.14|86.71|84.31|0
1677482700000|2023-02-27 07:25:00|87.21|84.81|87.01|84.61|87.28|84.88|86.87|84.47|0
1677483000000|2023-02-27 07:30:00|87.07|84.67|88.6|86.2|88.66|86.26|86.94|84.54|0
1677483300000|2023-02-27 07:35:00|88.66|86.26|88.53|86.13|88.66|86.26|88.39|85.99|0
1677483600000|2023-02-27 07:40:00|88.59|86.19|87.74|85.34|88.59|86.19|87.6|85.2|0
1677483900000|2023-02-27 07:45:00|87.67|85.27|87.67|85.27|87.67|85.27|87.33|84.93|0
1677484200000|2023-02-27 07:50:00|87.73|85.33|87.53|85.13|87.73|85.33|87.27|84.87|0
1677484500000|2023-02-27 07:55:00|87.5|85.1|87.53|85.13|87.6|85.2|87.33|84.93|0
1677484800000|2023-02-27 08:00:00|87.4|85|86.07|83.67|87.4|85|85.22|82.82|0
1677485100000|2023-02-27 08:05:00|86.04|83.64|85.64|83.24|86.4|84|85.54|83.14|0
1677485400000|2023-02-27 08:10:00|85.67|83.27|85.84|83.44|86.07|83.67|85.41|83.01|0
1677485700000|2023-02-27 08:15:00|85.93|83.53|86.23|83.83|86.39|83.99|85.54|83.14|0
1677486000000|2023-02-27 08:20:00|86.32|83.92|85.8|83.4|86.32|83.92|85.73|83.33|0
1677486300000|2023-02-27 08:25:00|85.73|83.33|85.6|83.2|86.25|83.85|85.53|83.13|0
1677486600000|2023-02-27 08:30:00|85.53|83.13|85.63|83.23|85.79|83.39|85.4|83|0
1677486900000|2023-02-27 08:35:00|85.66|83.26|85.26|82.86|85.66|83.26|85.2|82.8|0
1677487200000|2023-02-27 08:40:00|85.33|82.93|85.07|82.67|85.33|82.93|84.68|82.28|0
1677487500000|2023-02-27 08:45:00|85.13|82.73|85.32|82.92|85.72|83.32|84.81|82.41|0
1677487800000|2023-02-27 08:50:00|85.36|82.96|84.28|81.88|85.46|83.06|84.28|81.88|0
1677488100000|2023-02-27 08:55:00|84.31|81.91|85|82.6|85|82.6|84.15|81.75|0
1677488400000|2023-02-27 09:00:00|84.86|82.46|84.99|82.59|85.12|82.72|84.34|81.94|0
1677488700000|2023-02-27 09:05:00|84.93|82.53|85.09|82.69|85.19|82.79|84.76|82.36|0
1677489000000|2023-02-27 09:10:00|85.12|82.72|84.73|82.33|85.19|82.79|84.6|82.2|0
1677489300000|2023-02-27 09:15:00|84.79|82.39|84.79|82.39|84.86|82.46|84.53|82.13|0
1677489600000|2023-02-27 09:20:00|84.72|82.32|84.14|81.74|84.79|82.39|84.07|81.67|0
1677489900000|2023-02-27 09:25:00|84.2|81.8|84.13|81.73|84.27|81.87|84.07|81.67|0
1677490200000|2023-02-27 09:30:00|84.07|81.67|83.74|81.34|84.26|81.86|83.61|81.21|0
1677490500000|2023-02-27 09:35:00|83.81|81.41|84.06|81.66|84.19|81.79|83.81|81.41|0
1677490800000|2023-02-27 09:40:00|84|81.6|83.61|81.21|84.03|81.63|83.41|81.01|0
1677491100000|2023-02-27 09:45:00|83.67|81.27|84.03|81.63|84.06|81.66|83.54|81.14|0
1677491400000|2023-02-27 09:50:00|83.99|81.59|84.19|81.79|84.19|81.79|83.73|81.33|0
1677491700000|2023-02-27 09:55:00|84.25|81.85|84.31|81.91|84.38|81.98|84.12|81.72|0
1677492000000|2023-02-27 10:00:00|84.25|81.85|83.92|81.52|84.31|81.91|83.86|81.46|0
1677492300000|2023-02-27 10:05:00|83.99|81.59|83.85|81.45|84.12|81.72|83.72|81.32|0
1677492600000|2023-02-27 10:10:00|83.79|81.39|83.14|80.74|83.79|81.39|83.14|80.74|0
1677492900000|2023-02-27 10:15:00|83.21|80.81|84.04|81.64|84.04|81.64|83.08|80.68|0
1677493200000|2023-02-27 10:20:00|83.98|81.58|84.04|81.64|84.11|81.71|83.85|81.45|0
1677493500000|2023-02-27 10:25:00|83.98|81.58|83.78|81.38|84.1|81.7|83.78|81.38|0
1677493800000|2023-02-27 10:30:00|83.84|81.44|83.97|81.57|84.04|81.64|83.78|81.38|0
1677494100000|2023-02-27 10:35:00|84.04|81.64|84.1|81.7|84.1|81.7|83.71|81.31|0
1677494400000|2023-02-27 10:40:00|84.03|81.63|84.03|81.63|84.23|81.83|83.9|81.5|0
1677494700000|2023-02-27 10:45:00|84.09|81.69|83.83|81.43|84.09|81.69|83.77|81.37|0
1677495000000|2023-02-27 10:50:00|83.9|81.5|83.8|81.4|84.09|81.69|83.77|81.37|0
1677495300000|2023-02-27 10:55:00|83.83|81.43|84.22|81.82|84.28|81.88|83.7|81.3|0
1677495600000|2023-02-27 11:00:00|84.28|81.88|84.02|81.62|84.35|81.95|83.99|81.59|0
1677495900000|2023-02-27 11:05:00|84.08|81.68|83.89|81.49|84.28|81.88|83.76|81.36|0
1677496200000|2023-02-27 11:10:00|83.95|81.55|84.01|81.61|84.11|81.71|83.95|81.55|0
1677496500000|2023-02-27 11:15:00|83.95|81.55|83.95|81.55|84.08|81.68|83.88|81.48|0
1677496800000|2023-02-27 11:20:00|83.88|81.48|84.07|81.67|84.27|81.87|83.88|81.48|0
1677497100000|2023-02-27 11:25:00|84.14|81.74|83.68|81.28|84.14|81.74|83.68|81.28|0
1677497400000|2023-02-27 11:30:00|83.65|81.25|83.62|81.22|83.68|81.28|83.42|81.02|0
1677497700000|2023-02-27 11:35:00|83.55|81.15|84|81.6|84|81.6|83.49|81.09|0
1677498000000|2023-02-27 11:40:00|83.94|81.54|84|81.6|84.07|81.67|83.87|81.47|0
1677498300000|2023-02-27 11:45:00|83.93|81.53|83.98|81.58|85.35|82.95|83.79|81.39|0
1677498600000|2023-02-27 11:50:00|83.92|81.52|83.98|81.58|84.05|81.65|83.92|81.52|0
1677498900000|2023-02-27 11:55:00|84.01|81.61|83.85|81.45|84.3|81.9|83.82|81.42|0
1677499200000|2023-02-27 12:00:00|83.82|81.42|83.46|81.06|83.82|81.42|83.39|80.99|0
1677499500000|2023-02-27 12:05:00|83.39|80.99|83.52|81.12|83.59|81.19|83.26|80.86|0
1677499800000|2023-02-27 12:10:00|83.46|81.06|83.26|80.86|83.58|81.18|83.2|80.8|0
1677500100000|2023-02-27 12:15:00|83.2|80.8|83.06|80.66|83.26|80.86|83|80.6|0
1677500400000|2023-02-27 12:20:00|83.13|80.73|83.71|81.31|83.71|81.31|83.06|80.66|0
1677500700000|2023-02-27 12:25:00|83.77|81.37|83.77|81.37|84.03|81.63|83.71|81.31|0
1677501000000|2023-02-27 12:30:00|83.74|81.34|83.06|80.66|83.74|81.34|82.99|80.59|0
1677501300000|2023-02-27 12:35:00|83.12|80.72|83.63|81.23|83.63|81.23|83.06|80.66|0
1677501600000|2023-02-27 12:40:00|83.6|81.2|83.44|81.04|83.63|81.23|83.44|81.04|0
1677501900000|2023-02-27 12:45:00|83.5|81.1|83.5|81.1|83.57|81.17|83.31|80.91|0
1677502200000|2023-02-27 12:50:00|83.56|81.16|84.21|81.81|84.27|81.87|83.43|81.03|0
1677502500000|2023-02-27 12:55:00|84.14|81.74|84.14|81.74|84.53|82.13|84.08|81.68|0
1677502800000|2023-02-27 13:00:00|84.08|81.68|83.13|80.73|84.21|81.81|82.62|80.22|0
1677503100000|2023-02-27 13:05:00|83.07|80.67|82.68|80.28|83.13|80.73|82.62|80.22|0
1677503400000|2023-02-27 13:10:00|82.65|80.25|82.55|80.15|82.74|80.34|82.42|80.02|0
1677503700000|2023-02-27 13:15:00|82.48|80.08|82.1|79.7|82.61|80.21|81.91|79.51|0
1677504000000|2023-02-27 13:20:00|82.03|79.63|81.52|79.12|82.1|79.7|81.46|79.06|0
1677504300000|2023-02-27 13:25:00|81.46|79.06|81.84|79.44|81.84|79.44|81.46|79.06|0
1677504600000|2023-02-27 13:30:00|81.9|79.5|80.88|78.48|82.09|79.69|80.82|78.42|0
1677504900000|2023-02-27 13:35:00|81.01|78.61|79.75|77.35|81.01|78.61|79.5|77.1|0
1677505200000|2023-02-27 13:40:00|79.68|77.28|79.18|76.78|79.93|77.53|78.87|76.47|0
1677505500000|2023-02-27 13:45:00|79.12|76.72|78.75|76.35|79.24|76.84|78.68|76.28|0
1677505800000|2023-02-27 13:50:00|78.68|76.28|78.25|75.85|78.93|76.53|77.7|75.3|0
1677506100000|2023-02-27 13:55:00|78.31|75.91|78.89|76.49|79.75|77.35|78.31|75.91|0
1677506400000|2023-02-27 14:00:00|78.77|76.37|78.89|76.49|78.95|76.55|78.33|75.93|0
1677506700000|2023-02-27 14:05:00|78.82|76.42|79.26|76.86|79.38|76.98|78.82|76.42|0
1677507000000|2023-02-27 14:10:00|79.19|76.79|79.19|76.79|79.57|77.17|79.01|76.61|0
1677507300000|2023-02-27 14:15:00|79.25|76.85|79.5|77.1|79.56|77.16|79.25|76.85|0
1677507600000|2023-02-27 14:20:00|79.47|77.07|78.88|76.48|79.47|77.07|78.63|76.23|0
1677507900000|2023-02-27 14:25:00|78.94|76.54|78.87|76.47|79.31|76.91|78.63|76.23|0
1677508200000|2023-02-27 14:30:00|78.81|76.41|80.31|77.91|80.43|78.03|78.69|76.29|0
1677508500000|2023-02-27 14:35:00|80.37|77.97|80.27|77.87|80.68|78.28|79.43|77.03|0
1677508800000|2023-02-27 14:40:00|80.43|78.03|78.9|76.5|80.43|78.03|78.62|76.22|0
1677509100000|2023-02-27 14:45:00|78.96|76.56|78.89|76.49|79.46|77.06|78.46|76.06|0
1677509400000|2023-02-27 14:50:00|78.77|76.37|77.96|75.56|78.89|76.49|77.53|75.13|0
1677509700000|2023-02-27 14:55:00|77.9|75.5|76.42|74.02|77.9|75.5|76.36|73.96|0
1677510000000|2023-02-27 15:00:00|76.4|74|75.82|73.42|76.91|74.51|75.52|73.12|0
1677510300000|2023-02-27 15:05:00|75.64|73.24|74.49|72.09|75.88|73.48|74.14|71.74|0
1677510600000|2023-02-27 15:10:00|74.43|72.03|74.97|72.57|75.39|72.99|74.43|72.03|0
1677510900000|2023-02-27 15:15:00|74.85|72.45|74.61|72.21|75.15|72.75|74.37|71.97|0
1677511200000|2023-02-27 15:20:00|74.43|72.03|75.2|72.8|75.51|73.11|74.43|72.03|0
1677511500000|2023-02-27 15:25:00|75.08|72.68|76.37|73.97|76.37|73.97|74.73|72.33|0
1677511800000|2023-02-27 15:30:00|76.43|74.03|76.73|74.33|77.1|74.7|75.95|73.55|0
1677512100000|2023-02-27 15:35:00|76.79|74.39|78.81|76.41|79.24|76.84|76.79|74.39|0
1677512400000|2023-02-27 15:40:00|78.93|76.53|78.74|76.34|80.25|77.85|78.74|76.34|0
1677512700000|2023-02-27 15:45:00|78.8|76.4|79.24|76.84|80.12|77.72|78.8|76.4|0
1677513000000|2023-02-27 15:50:00|79.18|76.78|79.24|76.84|79.87|77.47|78.86|76.46|0
1677513300000|2023-02-27 15:55:00|79.36|76.96|79.17|76.77|80.75|78.35|79.17|76.77|0
1677513600000|2023-02-27 16:00:00|79.11|76.71|79.23|76.83|79.36|76.96|78.55|76.15|0
1677513900000|2023-02-27 16:05:00|79.11|76.71|78.6|76.2|79.23|76.83|78.48|76.08|0
1677514200000|2023-02-27 16:10:00|78.54|76.14|80.42|78.02|80.87|78.47|78.29|75.89|0
1677514500000|2023-02-27 16:15:00|80.49|78.09|80.99|78.59|81.25|78.85|79.98|77.58|0
1677514800000|2023-02-27 16:20:00|80.74|78.34|81.44|79.04|81.44|79.04|80.48|78.08|0
1677515100000|2023-02-27 16:25:00|81.37|78.97|81.31|78.91|81.69|79.29|80.86|78.46|0
1677515400000|2023-02-27 16:30:00|81.24|78.84|82.35|79.95|83.11|80.71|80.73|78.33|0
1677515700000|2023-02-27 16:35:00|82.32|79.92|81.51|79.11|82.61|80.21|81.38|78.98|0
1677516000000|2023-02-27 16:40:00|81.45|79.05|81.57|79.17|81.7|79.3|81.19|78.79|0
1677516300000|2023-02-27 16:45:00|81.64|79.24|81.12|78.72|81.77|79.37|80.93|78.53|0
1677516600000|2023-02-27 16:50:00|81.06|78.66|81.31|78.91|81.63|79.23|80.93|78.53|0
1677516900000|2023-02-27 16:55:00|81.25|78.85|81.24|78.84|81.57|79.17|80.93|78.53|0
1677517200000|2023-02-27 17:00:00|81.18|78.78|81.69|79.29|82.34|79.94|81.05|78.65|0
1677517500000|2023-02-27 17:05:00|81.76|79.36|82.4|80|82.47|80.07|81.56|79.16|0
1677517800000|2023-02-27 17:10:00|82.34|79.94|81.62|79.22|82.72|80.32|81.43|79.03|0
1677518100000|2023-02-27 17:15:00|81.66|79.26|81.68|79.28|81.75|79.35|81.24|78.84|0
1677518400000|2023-02-27 17:20:00|81.75|79.35|82.46|80.06|82.98|80.58|81.75|79.35|0
1677518700000|2023-02-27 17:25:00|82.39|79.99|81.42|79.02|82.39|79.99|81.29|78.89|0
1677519000000|2023-02-27 17:30:00|81.49|79.09|80.59|78.19|81.55|79.15|80.08|77.68|0
1677519300000|2023-02-27 17:35:00|80.53|78.13|81.03|78.63|81.1|78.7|80.27|77.87|0
1677519600000|2023-02-27 17:40:00|80.97|78.57|80.62|78.22|81.1|78.7|80.24|77.84|0
1677519900000|2023-02-27 17:45:00|80.49|78.09|80.04|77.64|80.62|78.22|79.79|77.39|0
1677520200000|2023-02-27 17:50:00|79.98|77.58|80.11|77.71|80.62|78.22|79.6|77.2|0
1677520500000|2023-02-27 17:55:00|80.04|77.64|79.66|77.26|80.04|77.64|79.47|77.07|0
1677520800000|2023-02-27 18:00:00|79.79|77.39|79.72|77.32|79.79|77.39|79.28|76.88|0
1677521100000|2023-02-27 18:05:00|79.66|77.26|79.47|77.07|80.04|77.64|79.4|77|0
1677521400000|2023-02-27 18:10:00|79.53|77.13|78.83|76.43|79.72|77.32|78.83|76.43|0
1677521700000|2023-02-27 18:15:00|78.96|76.56|79.02|76.62|79.08|76.68|78.46|76.06|0
1677522000000|2023-02-27 18:20:00|78.96|76.56|79.52|77.12|79.9|77.5|78.77|76.37|0
1677522300000|2023-02-27 18:25:00|79.58|77.18|79.46|77.06|79.96|77.56|79.2|76.8|0
1677522600000|2023-02-27 18:30:00|79.52|77.12|79.52|77.12|79.96|77.56|79.14|76.74|0
1677522900000|2023-02-27 18:35:00|79.58|77.18|79.89|77.49|80.34|77.94|79.45|77.05|0
1677523200000|2023-02-27 18:40:00|79.7|77.3|80.59|78.19|80.78|78.38|79.58|77.18|0
1677523500000|2023-02-27 18:45:00|80.65|78.25|81.04|78.64|81.17|78.77|80.65|78.25|0
1677523800000|2023-02-27 18:50:00|81.1|78.7|80.2|77.8|81.1|78.7|80.01|77.61|0
1677524100000|2023-02-27 18:55:00|80.27|77.87|78.94|76.54|80.27|77.87|78.94|76.54|0
1677524400000|2023-02-27 19:00:00|78.87|76.47|78.31|75.91|79.13|76.73|77.88|75.48|0
1677524700000|2023-02-27 19:05:00|78.18|75.78|78.24|75.84|78.49|76.09|77.87|75.47|0
1677525000000|2023-02-27 19:10:00|78.31|75.91|78.43|76.03|78.43|76.03|77.68|75.28|0
1677525300000|2023-02-27 19:15:00|78.37|75.97|79.75|77.35|79.81|77.41|78.37|75.97|0
1677525600000|2023-02-27 19:20:00|79.68|77.28|80.06|77.66|80.32|77.92|79.62|77.22|0
1677525900000|2023-02-27 19:25:00|80.12|77.72|79.8|77.4|80.38|77.98|79.55|77.15|0
1677526200000|2023-02-27 19:30:00|79.39|76.99|79.39|76.99|79.71|77.31|79.26|76.86|0
1677526500000|2023-02-27 19:35:00|79.51|77.11|79.7|77.3|79.96|77.56|79.2|76.8|0
1677526800000|2023-02-27 19:40:00|79.76|77.36|80.59|78.19|81.3|78.9|79.57|77.17|0
1677527100000|2023-02-27 19:45:00|80.65|78.25|81.1|78.7|81.75|79.35|80.65|78.25|0
1677527400000|2023-02-27 19:50:00|81.04|78.64|80.78|78.38|81.42|79.02|80.65|78.25|0
1677527700000|2023-02-27 19:55:00|80.84|78.44|81.29|78.89|81.35|78.95|80.65|78.25|0
1677528000000|2023-02-27 20:00:00|81.48|79.08|81.54|79.14|81.8|79.4|80.71|78.31|0
1677528300000|2023-02-27 20:05:00|81.61|79.21|82.25|79.85|82.51|80.11|81.61|79.21|0
1677528600000|2023-02-27 20:10:00|82.32|79.92|81.73|79.33|82.71|80.31|81.67|79.27|0
1677528900000|2023-02-27 20:15:00|81.8|79.4|82.51|80.11|82.9|80.5|81.67|79.27|0
1677529200000|2023-02-27 20:20:00|82.57|80.17|82.57|80.17|83.16|80.76|82.51|80.11|0
1677529500000|2023-02-27 20:25:00|82.64|80.24|82.05|79.65|83.03|80.63|81.98|79.58|0
1677529800000|2023-02-27 20:30:00|82.11|79.71|82.76|80.36|83.49|81.09|81.98|79.58|0
1677530100000|2023-02-27 20:35:00|82.83|80.43|83.81|81.41|84.34|81.94|82.76|80.36|0
1677530400000|2023-02-27 20:40:00|84.01|81.61|82.95|80.55|84.21|81.81|82.24|79.84|0
1677530700000|2023-02-27 20:45:00|83.02|80.62|83.02|80.62|83.21|80.81|81.91|79.51|0
1677531000000|2023-02-27 20:50:00|83.08|80.68|82.3|79.9|83.15|80.75|82.01|79.61|0
1677531300000|2023-02-27 20:55:00|82.62|80.22|81.84|79.44|82.62|80.22|81.77|79.37|0
1677531600000|2023-02-27 21:00:00|81.9|79.5|80.98|78.58|81.9|79.5|80.86|78.46|0
1677531900000|2023-02-27 21:05:00|80.92|78.52|80.53|78.13|80.92|78.52|80.53|78.13|0
1677532200000|2023-02-27 21:10:00|80.44|78.04|80.53|78.13|80.59|78.19|80.34|77.94|0
1677532500000|2023-02-27 21:15:00|80.73|77.93|80.53|77.73|80.79|77.99|80.41|77.61|0
1677532800000|2023-02-27 21:20:00|80.47|77.67|80.4|77.6|80.53|77.73|80.28|77.48|0
1677533100000|2023-02-27 21:25:00|80.37|77.57|80.4|77.6|80.4|77.6|80.27|77.47|0
1677533400000|2023-02-27 21:30:00|80.34|77.54|80.4|77.6|80.4|77.6|80.33|77.53|0
1677533700000|2023-02-27 21:35:00|80.46|77.66|80.46|77.66|80.59|77.79|80.46|77.66|0
1677534000000|2023-02-27 21:40:00|80.39|77.59|80.46|77.66|80.46|77.66|80.39|77.59|0
1677534300000|2023-02-27 21:45:00|80.43|77.63|80.45|77.65|80.46|77.66|80.39|77.59|0
1677534600000|2023-02-27 21:50:00|80.39|77.59|80.52|77.72|80.52|77.72|80.39|77.59|0
1677534900000|2023-02-27 21:55:00|80.49|77.69|80.37|77.57|80.58|77.78|80.23|77.43|0
1677535200000|2023-02-27 22:00:00|80.4|77.6|80.39|77.59|80.4|77.6|80.35|77.55|0
1677535500000|2023-02-27 22:05:00|80.38|77.58|80.37|77.57|80.38|77.58|80.33|77.53|0
1677535800000|2023-02-27 22:10:00|80.36|77.56|80.32|77.52|80.36|77.56|80.32|77.52|0
1677536100000|2023-02-27 22:15:00|80.33|77.53|80.32|77.52|80.34|77.54|80.32|77.52|0
1677536400000|2023-02-27 22:20:00|80.33|77.53|80.32|77.52|80.33|77.53|80.32|77.52|0
1677536700000|2023-02-27 22:25:00|80.34|77.54|80.4|77.6|80.49|77.69|80.34|77.54|0
1677537000000|2023-02-27 22:30:00|80.51|77.71|80.43|77.63|80.51|77.71|80.4|77.6|0
1677537300000|2023-02-27 22:35:00|80.42|77.62|80.56|77.76|80.61|77.81|80.42|77.62|0
1677537600000|2023-02-27 22:40:00|80.55|77.75|80.5|77.7|80.55|77.75|80.5|77.7|0
1677537900000|2023-02-27 22:45:00|80.53|77.73|80.5|77.7|80.55|77.75|80.46|77.66|0
1677538200000|2023-02-27 22:50:00|80.48|77.68|80.43|77.63|80.5|77.7|80.43|77.63|0
1677538500000|2023-02-27 22:55:00|80.48|77.68|80.38|77.58|80.52|77.72|80.38|77.58|0
1677538800000|2023-02-27 23:00:00|80.32|77.52|79.84|77.04|80.32|77.52|79.62|76.82|0
1677539100000|2023-02-27 23:05:00|79.91|77.11|80.41|77.61|80.48|77.68|79.84|77.04|0
1677539400000|2023-02-27 23:10:00|80.48|77.68|80.54|77.74|80.67|77.87|80.35|77.55|0
1677539700000|2023-02-27 23:15:00|80.48|77.68|80.03|77.23|80.54|77.74|80.03|77.23|0
1677540000000|2023-02-27 23:20:00|79.9|77.1|79.83|77.03|79.96|77.16|79.71|76.91|0
1677540300000|2023-02-27 23:25:00|79.77|76.97|80.34|77.54|80.41|77.61|79.77|76.97|0
1677540600000|2023-02-27 23:30:00|80.31|77.51|80.4|77.6|80.47|77.67|80.08|77.28|0
1677540900000|2023-02-27 23:35:00|80.34|77.54|80.08|77.28|80.34|77.54|80.02|77.22|0
1677541200000|2023-02-27 23:40:00|80.05|77.25|80.21|77.41|80.21|77.41|79.99|77.19|0
1677541500000|2023-02-27 23:45:00|80.14|77.34|80.14|77.34|80.17|77.37|80.01|77.21|0
1677541800000|2023-02-27 23:50:00|80.2|77.4|80.14|77.34|80.33|77.53|80.14|77.34|0
1677542100000|2023-02-27 23:55:00|80.07|77.27|80.26|77.46|80.26|77.46|80.01|77.21|0
1677542400000|2023-02-28 00:00:00|80.2|77.4|80.13|77.33|80.32|77.52|80.07|77.27|0
1677542700000|2023-02-28 00:05:00|80.07|77.27|79.94|77.14|80.19|77.39|79.94|77.14|0
1677543000000|2023-02-28 00:10:00|79.87|77.07|80|77.2|80|77.2|79.62|76.82|0
1677543300000|2023-02-28 00:15:00|80.06|77.26|79.74|76.94|80.13|77.33|79.74|76.94|0
1677543600000|2023-02-28 00:20:00|79.68|76.88|79.99|77.19|80.06|77.26|79.61|76.81|0
1677543900000|2023-02-28 00:25:00|79.93|77.13|80.02|77.22|80.12|77.32|79.87|77.07|0
1677544200000|2023-02-28 00:30:00|79.99|77.19|79.93|77.13|79.99|77.19|79.8|77|0
1677544500000|2023-02-28 00:35:00|79.92|77.12|79.86|77.06|79.92|77.12|79.8|77|0
1677544800000|2023-02-28 00:40:00|79.89|77.09|79.6|76.8|79.99|77.19|79.6|76.8|0
1677545100000|2023-02-28 00:45:00|79.54|76.74|79.41|76.61|79.6|76.8|79.16|76.36|0
1677545400000|2023-02-28 00:50:00|79.47|76.67|79.79|76.99|79.92|77.12|79.47|76.67|0
1677545700000|2023-02-28 00:55:00|79.72|76.92|79.72|76.92|79.79|76.99|79.66|76.86|0
1677546000000|2023-02-28 01:00:00|79.66|76.86|80.04|77.24|80.23|77.43|79.66|76.86|0
1677546300000|2023-02-28 01:05:00|79.97|77.17|79.78|76.98|80.1|77.3|79.78|76.98|0
1677546600000|2023-02-28 01:10:00|79.84|77.04|79.59|76.79|79.91|77.11|79.59|76.79|0
1677546900000|2023-02-28 01:15:00|79.52|76.72|79.27|76.47|79.52|76.72|79.14|76.34|0
1677547200000|2023-02-28 01:20:00|79.33|76.53|79.33|76.53|79.39|76.59|79.3|76.5|0
1677547500000|2023-02-28 01:25:00|79.27|76.47|79.33|76.53|79.39|76.59|79.2|76.4|0
1677547800000|2023-02-28 01:30:00|79.26|76.46|78.69|75.89|79.26|76.46|78.63|75.83|0
1677548100000|2023-02-28 01:35:00|78.76|75.96|78.94|76.14|79.01|76.21|78.69|75.89|0
1677548400000|2023-02-28 01:40:00|79|76.2|79.19|76.39|79.26|76.46|78.94|76.14|0
1677548700000|2023-02-28 01:45:00|79.13|76.33|79.19|76.39|79.25|76.45|79.06|76.26|0
1677549000000|2023-02-28 01:50:00|79.22|76.42|79|76.2|79.22|76.42|78.94|76.14|0
1677549300000|2023-02-28 01:55:00|78.93|76.13|79.18|76.38|79.25|76.45|78.93|76.13|0
1677549600000|2023-02-28 02:00:00|79.25|76.45|79.44|76.64|79.44|76.64|79.12|76.32|0
1677549900000|2023-02-28 02:05:00|79.37|76.57|79.75|76.95|79.88|77.08|79.24|76.44|0
1677550200000|2023-02-28 02:10:00|79.69|76.89|79.62|76.82|79.75|76.95|79.56|76.76|0
1677550500000|2023-02-28 02:15:00|79.56|76.76|78.99|76.19|79.56|76.76|78.99|76.19|0
1677550800000|2023-02-28 02:20:00|79.05|76.25|79.05|76.25|79.24|76.44|79.05|76.25|0
1677551100000|2023-02-28 02:25:00|79.02|76.22|78.85|76.05|79.05|76.25|78.85|76.05|0
1677551400000|2023-02-28 02:30:00|78.92|76.12|79.1|76.3|79.17|76.37|78.85|76.05|0
1677551700000|2023-02-28 02:35:00|79.17|76.37|79.35|76.55|79.36|76.56|78.98|76.18|0
1677552000000|2023-02-28 02:40:00|79.29|76.49|79.29|76.49|79.42|76.62|79.23|76.43|0
1677552300000|2023-02-28 02:45:00|79.23|76.43|79.16|76.36|79.29|76.49|79.03|76.23|0
1677552600000|2023-02-28 02:50:00|79.22|76.42|79.35|76.55|79.41|76.61|79.16|76.36|0
1677552900000|2023-02-28 02:55:00|79.41|76.61|79.22|76.42|79.41|76.61|79.22|76.42|0
1677553200000|2023-02-28 03:00:00|79.16|76.36|79.09|76.29|79.28|76.48|79.09|76.29|0
1677553500000|2023-02-28 03:05:00|79.15|76.35|79.28|76.48|79.34|76.54|79.09|76.29|0
1677553800000|2023-02-28 03:10:00|79.21|76.41|79.21|76.41|79.28|76.48|79.21|76.41|0
1677554100000|2023-02-28 03:15:00|79.27|76.47|79.37|76.57|79.4|76.6|79.21|76.41|0
1677554400000|2023-02-28 03:20:00|79.4|76.6|79.27|76.47|79.53|76.73|79.21|76.41|0
1677554700000|2023-02-28 03:25:00|79.33|76.53|79.2|76.4|79.33|76.53|79.2|76.4|0
1677555000000|2023-02-28 03:30:00|79.27|76.47|79.36|76.56|79.39|76.59|79.27|76.47|0
1677555300000|2023-02-28 03:35:00|79.39|76.59|79.33|76.53|79.39|76.59|79.2|76.4|0
1677555600000|2023-02-28 03:40:00|79.32|76.52|79.32|76.52|79.36|76.56|79.26|76.46|0
1677555900000|2023-02-28 03:45:00|79.26|76.46|79.32|76.52|79.45|76.65|79.23|76.43|0
1677556200000|2023-02-28 03:50:00|79.26|76.46|79.57|76.77|79.61|76.81|79.26|76.46|0
1677556500000|2023-02-28 03:55:00|79.6|76.8|79.57|76.77|79.63|76.83|79.51|76.71|0
1677556800000|2023-02-28 04:00:00|79.63|76.83|79.57|76.77|79.69|76.89|79.57|76.77|0
1677557100000|2023-02-28 04:05:00|79.5|76.7|79.63|76.83|79.63|76.83|79.5|76.7|0
1677557400000|2023-02-28 04:10:00|79.56|76.76|79.56|76.76|79.63|76.83|79.44|76.64|0
1677557700000|2023-02-28 04:15:00|79.63|76.83|79.5|76.7|79.63|76.83|79.5|76.7|0
1677558000000|2023-02-28 04:20:00|79.49|76.69|79.56|76.76|79.56|76.76|79.49|76.69|0
1677558300000|2023-02-28 04:25:00|79.59|76.79|79.62|76.82|79.68|76.88|79.59|76.79|0
1677558600000|2023-02-28 04:30:00|79.55|76.75|79.68|76.88|79.68|76.88|79.55|76.75|0
1677558900000|2023-02-28 04:35:00|79.74|76.94|80.09|77.29|80.19|77.39|79.68|76.88|0
1677559200000|2023-02-28 04:40:00|80.12|77.32|80.06|77.26|80.19|77.39|80.06|77.26|0
1677559500000|2023-02-28 04:45:00|79.99|77.19|80.12|77.32|80.25|77.45|79.99|77.19|0
1677559800000|2023-02-28 04:50:00|80.18|77.38|80.12|77.32|80.31|77.51|80.12|77.32|0
1677560100000|2023-02-28 04:55:00|80.05|77.25|80.11|77.31|80.18|77.38|79.86|77.06|0
1677560400000|2023-02-28 05:00:00|80.18|77.38|80.37|77.57|80.56|77.76|80.11|77.31|0
1677560700000|2023-02-28 05:05:00|80.43|77.63|80.49|77.69|80.56|77.76|80.17|77.37|0
1677561000000|2023-02-28 05:10:00|80.56|77.76|80.43|77.63|80.85|78.05|80.36|77.56|0
1677561300000|2023-02-28 05:15:00|80.39|77.59|80.49|77.69|80.55|77.75|80.36|77.56|0
1677561600000|2023-02-28 05:20:00|80.55|77.75|80.87|78.07|80.87|78.07|80.49|77.69|0
1677561900000|2023-02-28 05:25:00|80.93|78.13|81|78.2|81|78.2|80.8|78|0
1677562200000|2023-02-28 05:30:00|80.97|78.17|80.99|78.19|81.19|78.39|80.93|78.13|0
1677562500000|2023-02-28 05:35:00|81.03|78.23|80.99|78.19|81.12|78.32|80.8|78|0
1677562800000|2023-02-28 05:40:00|80.93|78.13|80.86|78.06|81.06|78.26|80.8|78|0
1677563100000|2023-02-28 05:45:00|80.8|78|80.73|77.93|80.86|78.06|80.6|77.8|0
1677563400000|2023-02-28 05:50:00|80.79|77.99|80.92|78.12|81.12|78.32|80.79|77.99|0
1677563700000|2023-02-28 05:55:00|80.98|78.18|81.11|78.31|81.18|78.38|80.86|78.06|0
1677564000000|2023-02-28 06:00:00|81.05|78.25|80.59|77.79|81.18|78.38|80.53|77.73|0
1677564300000|2023-02-28 06:05:00|80.56|77.76|80.72|77.92|80.72|77.92|80.56|77.76|0
1677564600000|2023-02-28 06:10:00|80.78|77.98|80.59|77.79|80.98|78.18|80.59|77.79|0
1677564900000|2023-02-28 06:15:00|80.72|77.92|80.52|77.72|80.72|77.92|80.52|77.72|0
1677565200000|2023-02-28 06:20:00|80.46|77.66|80.45|77.65|80.58|77.78|80.33|77.53|0
1677565500000|2023-02-28 06:25:00|80.42|77.62|80.45|77.65|80.58|77.78|80.39|77.59|0
1677565800000|2023-02-28 06:30:00|80.52|77.72|80.32|77.52|80.52|77.72|80.32|77.52|0
1677566100000|2023-02-28 06:35:00|80.39|77.59|80.45|77.65|80.48|77.68|80.19|77.39|0
1677566400000|2023-02-28 06:40:00|80.38|77.58|80.25|77.45|80.38|77.58|80.19|77.39|0
1677566700000|2023-02-28 06:45:00|80.19|77.39|80.38|77.58|80.44|77.64|80.12|77.32|0
1677567000000|2023-02-28 06:50:00|80.44|77.64|80.38|77.58|80.51|77.71|80.31|77.51|0
1677567300000|2023-02-28 06:55:00|80.31|77.51|80.31|77.51|80.37|77.57|80.25|77.45|0
1677567600000|2023-02-28 07:00:00|80.25|77.45|80.76|77.96|80.82|78.02|80.25|77.45|0
1677567900000|2023-02-28 07:05:00|80.56|78.16|81.52|79.12|81.65|79.25|80.56|78.16|0
1677568200000|2023-02-28 07:10:00|81.59|79.19|81.78|79.38|81.91|79.51|81.52|79.12|0
1677568500000|2023-02-28 07:15:00|81.82|79.42|81.52|79.12|81.85|79.45|81.45|79.05|0
1677568800000|2023-02-28 07:20:00|81.55|79.15|81.52|79.12|81.78|79.38|81.36|78.96|0
1677569100000|2023-02-28 07:25:00|81.58|79.18|81.97|79.57|82.3|79.9|81.52|79.12|0
1677569400000|2023-02-28 07:30:00|82.03|79.63|81.97|79.57|82.23|79.83|81.77|79.37|0
1677569700000|2023-02-28 07:35:00|81.94|79.54|81.77|79.37|82.16|79.76|81.64|79.24|0
1677570000000|2023-02-28 07:40:00|81.7|79.3|82.16|79.76|82.16|79.76|81.64|79.24|0
1677570300000|2023-02-28 07:45:00|82.35|79.95|82.94|80.54|82.94|80.54|82.35|79.95|0
1677570600000|2023-02-28 07:50:00|82.88|80.48|82.81|80.41|83.08|80.68|82.61|80.21|0
1677570900000|2023-02-28 07:55:00|82.87|80.47|83.6|81.2|83.6|81.2|82.87|80.47|0
1677571200000|2023-02-28 08:00:00|83.73|81.33|83.73|81.33|84.4|82|83.6|81.2|0
1677571500000|2023-02-28 08:05:00|82.49|80.09|84.02|81.62|84.38|81.98|82.49|80.09|0
1677571800000|2023-02-28 08:10:00|84.05|81.65|84.11|81.71|84.65|82.25|83.98|81.58|0
1677572100000|2023-02-28 08:15:00|84.18|81.78|84.58|82.18|84.98|82.58|84.18|81.78|0
1677572400000|2023-02-28 08:20:00|84.71|82.31|84.04|81.64|84.98|82.58|84.04|81.64|0
1677572700000|2023-02-28 08:25:00|84.11|81.71|83.77|81.37|84.17|81.77|83.64|81.24|0
1677573000000|2023-02-28 08:30:00|83.84|81.44|84.57|82.17|84.57|82.17|83.77|81.37|0
1677573300000|2023-02-28 08:35:00|84.64|82.24|84.03|81.63|84.77|82.37|84.03|81.63|0
1677573600000|2023-02-28 08:40:00|84.1|81.7|84.36|81.96|84.43|82.03|83.83|81.43|0
1677573900000|2023-02-28 08:45:00|84.3|81.9|83.7|81.3|84.3|81.9|83.7|81.3|0
1677574200000|2023-02-28 08:50:00|83.76|81.36|82.7|80.3|83.89|81.49|82.7|80.3|0
1677574500000|2023-02-28 08:55:00|82.64|80.24|82.83|80.43|82.9|80.5|82.24|79.84|0
1677574800000|2023-02-28 09:00:00|82.77|80.37|82.04|79.64|82.9|80.5|81.65|79.25|0
1677575100000|2023-02-28 09:05:00|82.11|79.71|82.43|80.03|82.56|80.16|82.04|79.64|0
1677575400000|2023-02-28 09:10:00|82.3|79.9|82.5|80.1|82.56|80.16|82.04|79.64|0
1677575700000|2023-02-28 09:15:00|82.56|80.16|83.22|80.82|83.22|80.82|82.56|80.16|0
1677576000000|2023-02-28 09:20:00|83.28|80.88|83.08|80.68|83.28|80.88|82.95|80.55|0
1677576300000|2023-02-28 09:25:00|83.15|80.75|83.21|80.81|83.35|80.95|82.75|80.35|0
1677576600000|2023-02-28 09:30:00|83.15|80.75|82.81|80.41|83.31|80.91|82.78|80.38|0
1677576900000|2023-02-28 09:35:00|82.88|80.48|83.24|80.84|83.47|81.07|82.88|80.48|0
1677577200000|2023-02-28 09:40:00|83.27|80.87|83.27|80.87|83.34|80.94|83.07|80.67|0
1677577500000|2023-02-28 09:45:00|83.2|80.8|82.61|80.21|83.34|80.94|82.61|80.21|0
1677577800000|2023-02-28 09:50:00|82.54|80.14|82.02|79.62|82.68|80.28|82.02|79.62|0
1677578100000|2023-02-28 09:55:00|82.08|79.68|82.21|79.81|82.31|79.91|81.89|79.49|0
1677578400000|2023-02-28 10:00:00|82.15|79.75|82.01|79.61|82.21|79.81|81.69|79.29|0
1677578700000|2023-02-28 10:05:00|81.95|79.55|81.42|79.02|82.08|79.68|81.42|79.02|0
1677579000000|2023-02-28 10:10:00|81.49|79.09|81.1|78.7|81.59|79.19|80.97|78.57|0
1677579300000|2023-02-28 10:15:00|81.03|78.63|81.16|78.76|81.23|78.83|80.9|78.5|0
1677579600000|2023-02-28 10:20:00|81.1|78.7|81.29|78.89|81.42|79.02|81.03|78.63|0
1677579900000|2023-02-28 10:25:00|81.22|78.82|80.96|78.56|81.35|78.95|80.9|78.5|0
1677580200000|2023-02-28 10:30:00|81.03|78.63|80.44|78.04|81.03|78.63|80.44|78.04|0
1677580500000|2023-02-28 10:35:00|80.38|77.98|80.06|77.66|80.38|77.98|79.8|77.4|0
1677580800000|2023-02-28 10:40:00|79.93|77.53|80.18|77.78|80.25|77.85|79.74|77.34|0
1677581100000|2023-02-28 10:45:00|80.12|77.72|79.92|77.52|80.31|77.91|79.86|77.46|0
1677581400000|2023-02-28 10:50:00|79.99|77.59|79.67|77.27|80.24|77.84|79.67|77.27|0
1677581700000|2023-02-28 10:55:00|79.66|77.26|79.7|77.3|79.86|77.46|79.6|77.2|0
1677582000000|2023-02-28 11:00:00|79.66|77.26|79.21|76.81|79.76|77.36|79.21|76.81|0
1677582300000|2023-02-28 11:05:00|79.28|76.88|79.85|77.45|79.91|77.51|79.21|76.81|0
1677582600000|2023-02-28 11:10:00|79.72|77.32|79.21|76.81|79.91|77.51|79.21|76.81|0
1677582900000|2023-02-28 11:15:00|79.18|76.78|79.46|77.06|79.46|77.06|79.15|76.75|0
1677583200000|2023-02-28 11:20:00|79.4|77|79.65|77.25|79.65|77.25|79.33|76.93|0
1677583500000|2023-02-28 11:25:00|79.59|77.19|79.46|77.06|79.71|77.31|79.2|76.8|0
1677583800000|2023-02-28 11:30:00|79.43|77.03|79.52|77.12|80.09|77.69|79.39|76.99|0
1677584100000|2023-02-28 11:35:00|79.58|77.18|78.82|76.42|79.58|77.18|78.82|76.42|0
1677584400000|2023-02-28 11:40:00|78.75|76.35|78.44|76.04|78.75|76.35|78.19|75.79|0
1677584700000|2023-02-28 11:45:00|78.37|75.97|78.25|75.85|78.37|75.97|78|75.6|0
1677585000000|2023-02-28 11:50:00|78.06|75.66|78.18|75.78|78.24|75.84|77.81|75.41|0
1677585300000|2023-02-28 11:55:00|78.24|75.84|78.37|75.97|78.37|75.97|78.05|75.65|0
1677585600000|2023-02-28 12:00:00|78.34|75.94|78.11|75.71|78.68|76.28|78.05|75.65|0
1677585900000|2023-02-28 12:05:00|78.08|75.68|78.05|75.65|78.24|75.84|77.92|75.52|0
1677586200000|2023-02-28 12:10:00|77.98|75.58|77.17|74.77|77.98|75.58|77.11|74.71|0
1677586500000|2023-02-28 12:15:00|77.36|74.96|76.8|74.4|77.36|74.96|76.8|74.4|0
1677586800000|2023-02-28 12:20:00|76.86|74.46|77.04|74.64|77.17|74.77|76.8|74.4|0
1677587100000|2023-02-28 12:25:00|76.98|74.58|76.85|74.45|77.04|74.64|76.79|74.39|0
1677587400000|2023-02-28 12:30:00|76.79|74.39|77.47|75.07|77.53|75.13|76.79|74.39|0
1677587700000|2023-02-28 12:35:00|77.41|75.01|77.84|75.44|77.84|75.44|77.35|74.95|0
1677588000000|2023-02-28 12:40:00|77.78|75.38|77.65|75.25|77.91|75.51|77.59|75.19|0
1677588300000|2023-02-28 12:45:00|77.72|75.32|77.65|75.25|77.78|75.38|77.46|75.06|0
1677588600000|2023-02-28 12:50:00|77.59|75.19|77.46|75.06|77.59|75.19|77.28|74.88|0
1677588900000|2023-02-28 12:55:00|77.52|75.12|77.27|74.87|77.59|75.19|77.15|74.75|0
1677589200000|2023-02-28 13:00:00|77.3|74.9|77.46|75.06|77.55|75.15|77.02|74.62|0
1677589500000|2023-02-28 13:05:00|77.52|75.12|77.95|75.55|78.21|75.81|77.52|75.12|0
1677589800000|2023-02-28 13:10:00|77.89|75.49|77.51|75.11|77.95|75.55|77.33|74.93|0
1677590100000|2023-02-28 13:15:00|77.55|75.15|77.89|75.49|77.89|75.49|77.39|74.99|0
1677590400000|2023-02-28 13:20:00|77.95|75.55|78.07|75.67|78.33|75.93|77.95|75.55|0
1677590700000|2023-02-28 13:25:00|78.17|75.77|78.48|76.08|78.54|76.14|78.07|75.67|0
1677591000000|2023-02-28 13:30:00|78.45|76.05|79.39|76.99|79.39|76.99|78.32|75.92|0
1677591300000|2023-02-28 13:35:00|79.46|77.06|80.29|77.89|80.35|77.95|79.27|76.87|0
1677591600000|2023-02-28 13:40:00|80.35|77.95|79.9|77.5|80.35|77.95|79.58|77.18|0
1677591900000|2023-02-28 13:45:00|79.84|77.44|79.2|76.8|79.96|77.56|79.07|76.67|0
1677592200000|2023-02-28 13:50:00|79.13|76.73|78.75|76.35|79.2|76.8|78.75|76.35|0
1677592500000|2023-02-28 13:55:00|78.81|76.41|78.81|76.41|79|76.6|78.68|76.28|0
1677592800000|2023-02-28 14:00:00|78.75|76.35|79.83|77.43|79.95|77.55|78.68|76.28|0
1677593100000|2023-02-28 14:05:00|79.76|77.36|79.57|77.17|79.76|77.36|79.44|77.04|0
1677593400000|2023-02-28 14:10:00|79.5|77.1|80.46|78.06|80.78|78.38|79.5|77.1|0
1677593700000|2023-02-28 14:15:00|80.53|78.13|80.78|78.38|80.85|78.45|80.46|78.06|0
1677594000000|2023-02-28 14:20:00|80.72|78.32|81.04|78.64|81.04|78.64|80.59|78.19|0
1677594300000|2023-02-28 14:25:00|81.1|78.7|82.14|79.74|82.14|79.74|80.97|78.57|0
1677594600000|2023-02-28 14:30:00|82.08|79.68|83.59|81.19|83.92|81.52|81.81|79.41|0
1677594900000|2023-02-28 14:35:00|83.52|81.12|82.46|80.06|83.52|81.12|82.46|80.06|0
1677595200000|2023-02-28 14:40:00|82.27|79.87|81.68|79.28|82.27|79.87|81.09|78.69|0
1677595500000|2023-02-28 14:45:00|81.55|79.15|81.61|79.21|81.61|79.21|80.06|77.66|0
1677595800000|2023-02-28 14:50:00|81.67|79.27|80.02|77.62|83|80.6|79.19|76.79|0
1677596100000|2023-02-28 14:55:00|80.09|77.69|79.39|76.99|80.28|77.88|78.91|76.51|0
1677596400000|2023-02-28 15:00:00|79.36|76.96|77.88|75.48|79.48|77.08|77.75|75.35|0
1677596700000|2023-02-28 15:05:00|77.82|75.42|78.1|75.7|78.1|75.7|76.99|74.59|0
1677597000000|2023-02-28 15:10:00|78.32|75.92|79.41|77.01|80.19|77.79|78.32|75.92|0
1677597300000|2023-02-28 15:15:00|79.48|77.08|79.47|77.07|80.51|78.11|79.35|76.95|0
1677597600000|2023-02-28 15:20:00|79.41|77.01|79.02|76.62|79.99|77.59|78.51|76.11|0
1677597900000|2023-02-28 15:25:00|78.89|76.49|79.73|77.33|80.31|77.91|78.19|75.79|0
1677598200000|2023-02-28 15:30:00|79.86|77.46|79.66|77.26|80.44|78.04|79.34|76.94|0
1677598500000|2023-02-28 15:35:00|79.47|77.07|79.4|77|79.92|77.52|78.76|76.36|0
1677598800000|2023-02-28 15:40:00|79.34|76.94|79.4|77|80.05|77.65|78.37|75.97|0
1677599100000|2023-02-28 15:45:00|79.33|76.93|80.17|77.77|80.7|78.3|78.88|76.48|0
1677599400000|2023-02-28 15:50:00|80.24|77.84|80.37|77.97|81.22|78.82|80.04|77.64|0
1677599700000|2023-02-28 15:55:00|80.43|78.03|79.39|76.99|80.89|78.49|79.33|76.93|0
1677600000000|2023-02-28 16:00:00|79.26|76.86|78.04|75.64|79.33|76.93|77.54|75.14|0
1677600300000|2023-02-28 16:05:00|77.98|75.58|77.59|75.19|78.14|75.74|77.34|74.94|0
1677600600000|2023-02-28 16:10:00|77.53|75.13|77.78|75.38|77.97|75.57|77.22|74.82|0
1677600900000|2023-02-28 16:15:00|77.72|75.32|77.34|74.94|77.85|75.45|76.83|74.43|0
1677601200000|2023-02-28 16:20:00|77.46|75.06|77.52|75.12|77.97|75.57|76.77|74.37|0
1677601500000|2023-02-28 16:25:00|77.59|75.19|77.9|75.5|77.97|75.57|76.89|74.49|0
1677601800000|2023-02-28 16:30:00|78.03|75.63|77.64|75.24|78.03|75.63|76.88|74.48|0
1677602100000|2023-02-28 16:35:00|77.77|75.37|78.02|75.62|78.22|75.82|77.52|75.12|0
1677602400000|2023-02-28 16:40:00|78.15|75.75|78.53|76.13|78.73|76.33|77.96|75.56|0
1677602700000|2023-02-28 16:45:00|78.4|76|78.79|76.39|79.05|76.65|78.4|76|0
1677603000000|2023-02-28 16:50:00|78.85|76.45|78.59|76.19|79.11|76.71|78.4|76|0
1677603300000|2023-02-28 16:55:00|78.66|76.26|78.59|76.19|79.17|76.77|78.33|75.93|0
1677603600000|2023-02-28 17:00:00|78.53|76.13|78.01|75.61|78.53|76.13|77.88|75.48|0
1677603900000|2023-02-28 17:05:00|78.07|75.67|77.63|75.23|78.14|75.74|77.5|75.1|0
1677604200000|2023-02-28 17:10:00|77.69|75.29|76.99|74.59|77.69|75.29|76.8|74.4|0
1677604500000|2023-02-28 17:15:00|76.86|74.46|76.48|74.08|77.18|74.78|76.48|74.08|0
1677604800000|2023-02-28 17:20:00|76.61|74.21|76.35|73.95|76.67|74.27|75.73|73.33|0
1677605100000|2023-02-28 17:25:00|76.42|74.02|76.1|73.7|76.67|74.27|76.1|73.7|0
1677605400000|2023-02-28 17:30:00|75.98|73.58|76.22|73.82|76.29|73.89|75.85|73.45|0
1677605700000|2023-02-28 17:35:00|76.16|73.76|76.6|74.2|76.92|74.52|75.97|73.57|0
1677606000000|2023-02-28 17:40:00|76.66|74.26|76.6|74.2|77.1|74.7|76.35|73.95|0
1677606300000|2023-02-28 17:45:00|76.53|74.13|75.9|73.5|76.6|74.2|75.9|73.5|0
1677606600000|2023-02-28 17:50:00|75.97|73.57|74.78|72.38|76.09|73.69|74.6|72.2|0
1677606900000|2023-02-28 17:55:00|74.66|72.26|74.84|72.44|74.84|72.44|74.35|71.95|0
1677607200000|2023-02-28 18:00:00|74.78|72.38|74.23|71.83|74.91|72.51|74.23|71.83|0
1677607500000|2023-02-28 18:05:00|74.16|71.76|74.65|72.25|74.78|72.38|73.98|71.58|0
1677607800000|2023-02-28 18:10:00|74.59|72.19|74.84|72.44|74.84|72.44|74.28|71.88|0
1677608100000|2023-02-28 18:15:00|74.9|72.5|75.08|72.68|75.27|72.87|74.59|72.19|0
1677608400000|2023-02-28 18:20:00|75.14|72.74|74.46|72.06|75.14|72.74|74.4|72|0
1677608700000|2023-02-28 18:25:00|74.4|72|74.34|71.94|74.83|72.43|74.28|71.88|0
1677609000000|2023-02-28 18:30:00|74.4|72|74.46|72.06|75.26|72.86|73.85|71.45|0
1677609300000|2023-02-28 18:35:00|74.33|71.93|74.58|72.18|74.64|72.24|74.15|71.75|0
1677609600000|2023-02-28 18:40:00|74.52|72.12|74.64|72.24|74.95|72.55|74.39|71.99|0
1677609900000|2023-02-28 18:45:00|75.33|72.93|74.19|71.79|75.39|72.99|73.46|71.06|0
1677610200000|2023-02-28 18:50:00|74.31|71.91|74|71.6|74.62|72.22|73.88|71.48|0
1677610500000|2023-02-28 18:55:00|74.13|71.73|74.12|71.72|74.19|71.79|73.76|71.36|0
1677610800000|2023-02-28 19:00:00|73.94|71.54|74|71.6|74.06|71.66|73.33|70.93|0
1677611100000|2023-02-28 19:05:00|73.94|71.54|74.74|72.34|75.48|73.08|73.94|71.54|0
1677611400000|2023-02-28 19:10:00|74.8|72.4|74.67|72.27|75.17|72.77|74.55|72.15|0
1677611700000|2023-02-28 19:15:00|74.61|72.21|75.35|72.95|75.54|73.14|74.61|72.21|0
1677612000000|2023-02-28 19:20:00|75.23|72.83|74.98|72.58|75.54|73.14|74.79|72.39|0
1677612300000|2023-02-28 19:25:00|75.04|72.64|75.41|73.01|75.54|73.14|74.98|72.58|0
1677612600000|2023-02-28 19:30:00|75.47|73.07|75.91|73.51|76.16|73.76|75.29|72.89|0
1677612900000|2023-02-28 19:35:00|75.85|73.45|75.47|73.07|76.41|74.01|75.34|72.94|0
1677613200000|2023-02-28 19:40:00|75.53|73.13|75.59|73.19|76.28|73.88|75.47|73.07|0
1677613500000|2023-02-28 19:45:00|75.53|73.13|75.15|72.75|75.78|73.38|74.78|72.38|0
1677613800000|2023-02-28 19:50:00|75.21|72.81|75.9|73.5|76.15|73.75|74.84|72.44|0
1677614100000|2023-02-28 19:55:00|75.96|73.56|76.78|74.38|77.03|74.63|75.96|73.56|0
1677614400000|2023-02-28 20:00:00|76.84|74.44|77.41|75.01|77.54|75.14|76.84|74.44|0
1677614700000|2023-02-28 20:05:00|77.48|75.08|77.22|74.82|77.67|75.27|77.03|74.63|0
1677615000000|2023-02-28 20:10:00|77.28|74.88|77.47|75.07|77.66|75.26|76.71|74.31|0
1677615300000|2023-02-28 20:15:00|77.6|75.2|77.66|75.26|77.79|75.39|77.21|74.81|0
1677615600000|2023-02-28 20:20:00|77.6|75.2|78.17|75.77|78.3|75.9|77.4|75|0
1677615900000|2023-02-28 20:25:00|78.23|75.83|78.62|76.22|78.81|76.41|78.1|75.7|0
1677616200000|2023-02-28 20:30:00|78.55|76.15|79.33|76.93|79.78|77.38|78.42|76.02|0
1677616500000|2023-02-28 20:35:00|79.26|76.86|79.33|76.93|79.98|77.58|79.26|76.86|0
1677616800000|2023-02-28 20:40:00|79.39|76.99|78.23|75.83|79.65|77.25|78.23|75.83|0
1677617100000|2023-02-28 20:45:00|78.29|75.89|78.68|76.28|78.81|76.41|77.84|75.44|0
1677617400000|2023-02-28 20:50:00|79.07|76.67|77.39|74.99|79.51|77.11|76.82|74.42|0
1677617700000|2023-02-28 20:55:00|77.58|75.18|79.2|76.8|79.2|76.8|77.07|74.67|0
1677618000000|2023-02-28 21:00:00|79.66|77.26|80.78|78.38|81.91|79.51|79.66|77.26|0
1677618300000|2023-02-28 21:05:00|80.84|78.44|80.77|78.37|81.31|78.91|80.64|78.24|0
1677618600000|2023-02-28 21:10:00|80.84|78.44|81.37|78.97|81.71|79.31|80.84|78.44|0
1677618900000|2023-02-28 21:15:00|81.57|78.77|81.37|78.57|81.64|78.84|81.3|78.5|0
1677619200000|2023-02-28 21:20:00|81.44|78.64|81.17|78.37|81.44|78.64|81.1|78.3|0
1677619500000|2023-02-28 21:25:00|81.1|78.3|81.1|78.3|81.23|78.43|80.9|78.1|0
1677619800000|2023-02-28 21:30:00|81.16|78.36|81.43|78.63|81.5|78.7|81.1|78.3|0
1677620100000|2023-02-28 21:35:00|81.36|78.56|81.29|78.49|81.56|78.76|81.29|78.49|0
1677620400000|2023-02-28 21:40:00|81.23|78.43|80.89|78.09|81.23|78.43|80.76|77.96|0
1677620700000|2023-02-28 21:45:00|80.83|78.03|80.62|77.82|80.89|78.09|80.62|77.82|0
1677621000000|2023-02-28 21:50:00|80.56|77.76|80.62|77.82|80.82|78.02|80.56|77.76|0
1677621300000|2023-02-28 21:55:00|80.56|77.76|80.85|78.05|81.05|78.25|80.55|77.75|0
1677621600000|2023-02-28 22:00:00|80.92|78.12|80.94|78.14|80.94|78.14|80.88|78.08|0
1677621900000|2023-02-28 22:05:00|80.93|78.13|80.92|78.12|80.94|78.14|80.85|78.05|0
1677622200000|2023-02-28 22:10:00|80.95|78.15|80.93|78.13|80.95|78.15|80.89|78.09|0
1677622500000|2023-02-28 22:15:00|80.94|78.14|80.83|78.03|80.94|78.14|80.82|78.02|0
1677622800000|2023-02-28 22:20:00|80.84|78.04|80.85|78.05|80.85|78.05|80.82|78.02|0
1677623100000|2023-02-28 22:25:00|80.83|78.03|80.89|78.09|80.93|78.13|80.83|78.03|0
1677623400000|2023-02-28 22:30:00|80.91|78.11|80.94|78.14|80.94|78.14|80.9|78.1|0
1677623700000|2023-02-28 22:35:00|80.9|78.1|80.91|78.11|80.94|78.14|80.9|78.1|0
1677624000000|2023-02-28 22:40:00|80.9|78.1|80.87|78.07|80.93|78.13|80.85|78.05|0
1677624300000|2023-02-28 22:45:00|80.9|78.1|80.92|78.12|80.92|78.12|80.89|78.09|0
1677624600000|2023-02-28 22:50:00|80.9|78.1|80.91|78.11|80.93|78.13|80.9|78.1|0
1677624900000|2023-02-28 22:55:00|80.92|78.12|81.02|78.22|81.04|78.24|80.91|78.11|0
1677625200000|2023-02-28 23:00:00|81.08|78.28|80.95|78.15|81.29|78.49|80.79|77.99|0
1677625500000|2023-02-28 23:05:00|80.98|78.18|80.85|78.05|80.98|78.18|80.65|77.85|0
1677625800000|2023-02-28 23:10:00|80.78|77.98|80.78|77.98|80.85|78.05|80.72|77.92|0
1677626100000|2023-02-28 23:15:00|80.82|78.02|81.24|78.44|81.24|78.44|80.78|77.98|0
1677626400000|2023-02-28 23:20:00|81.38|78.58|81.37|78.57|81.38|78.58|81.24|78.44|0
1677626700000|2023-02-28 23:25:00|81.44|78.64|82.04|79.24|82.04|79.24|81.37|78.57|0
1677627000000|2023-02-28 23:30:00|81.91|79.11|81.9|79.1|81.97|79.17|81.64|78.84|0
1677627300000|2023-02-28 23:35:00|81.97|79.17|81.97|79.17|82.01|79.21|81.7|78.9|0
1677627600000|2023-02-28 23:40:00|82.04|79.24|82.44|79.64|82.5|79.7|81.97|79.17|0
1677627900000|2023-02-28 23:45:00|82.37|79.57|82.77|79.97|82.77|79.97|82.37|79.57|0
1677628200000|2023-02-28 23:50:00|82.84|80.04|82.63|79.83|82.84|80.04|82.43|79.63|0
1677628500000|2023-02-28 23:55:00|82.57|79.77|82.43|79.63|82.67|79.87|82.36|79.56|0
1677628800000|2023-03-01 00:00:00|82.5|79.7|82.83|80.03|82.83|80.03|82.5|79.7|0
1677629100000|2023-03-01 00:05:00|82.8|80|83.17|80.37|83.3|80.5|82.8|80|0
1677629400000|2023-03-01 00:10:00|83.1|80.3|83.37|80.57|83.44|80.64|83.1|80.3|0
1677629700000|2023-03-01 00:15:00|83.4|80.6|83.71|80.91|83.91|81.11|83.16|80.36|0
1677630000000|2023-03-01 00:20:00|83.78|80.98|83.7|80.9|83.78|80.98|83.5|80.7|0
1677630300000|2023-03-01 00:25:00|83.67|80.87|83.91|81.11|83.91|81.11|83.57|80.77|0
1677630600000|2023-03-01 00:30:00|83.98|81.18|83.7|80.9|83.98|81.18|83.29|80.49|0
1677630900000|2023-03-01 00:35:00|83.63|80.83|83.77|80.97|83.83|81.03|83.43|80.63|0
1677631200000|2023-03-01 00:40:00|83.7|80.9|83.97|81.17|83.97|81.17|83.49|80.69|0
1677631500000|2023-03-01 00:45:00|83.93|81.13|83.59|80.79|83.93|81.13|83.56|80.76|0
1677631800000|2023-03-01 00:50:00|83.56|80.76|83.76|80.96|83.76|80.96|83.35|80.55|0
1677632100000|2023-03-01 00:55:00|83.69|80.89|83.82|81.02|83.89|81.09|83.55|80.75|0
1677632400000|2023-03-01 01:00:00|83.96|81.16|84.09|81.29|84.44|81.64|83.82|81.02|0
1677632700000|2023-03-01 01:05:00|84.03|81.23|83.48|80.68|84.16|81.36|83.34|80.54|0
1677633000000|2023-03-01 01:10:00|83.41|80.61|83.27|80.47|83.61|80.81|83.14|80.34|0
1677633300000|2023-03-01 01:15:00|83.2|80.4|83.07|80.27|83.27|80.47|83|80.2|0
1677633600000|2023-03-01 01:20:00|83|80.2|82.72|79.92|83|80.2|82.66|79.86|0
1677633900000|2023-03-01 01:25:00|82.79|79.99|82.59|79.79|82.79|79.99|82.52|79.72|0
1677634200000|2023-03-01 01:30:00|82.52|79.72|82.25|79.45|82.52|79.72|81.98|79.18|0
1677634500000|2023-03-01 01:35:00|82.18|79.38|82.38|79.58|82.58|79.78|82.18|79.38|0
1677634800000|2023-03-01 01:40:00|82.31|79.51|82.18|79.38|82.65|79.85|82.18|79.38|0
1677635100000|2023-03-01 01:45:00|82.11|79.31|81.57|78.77|82.24|79.44|81.57|78.77|0
1677635400000|2023-03-01 01:50:00|81.64|78.84|80.97|78.17|81.64|78.84|80.97|78.17|0
1677635700000|2023-03-01 01:55:00|81.03|78.23|80.73|77.93|81.03|78.23|80.63|77.83|0
1677636000000|2023-03-01 02:00:00|80.77|77.97|80.9|78.1|81.03|78.23|80.7|77.9|0
1677636300000|2023-03-01 02:05:00|80.93|78.13|80.63|77.83|80.93|78.13|80.56|77.76|0
1677636600000|2023-03-01 02:10:00|80.56|77.76|80.3|77.5|80.56|77.76|80.17|77.37|0
1677636900000|2023-03-01 02:15:00|80.23|77.43|80.23|77.43|80.43|77.63|80.16|77.36|0
1677637200000|2023-03-01 02:20:00|80.26|77.46|80.49|77.69|80.49|77.69|80.26|77.46|0
1677637500000|2023-03-01 02:25:00|80.46|77.66|80.29|77.49|80.49|77.69|80.16|77.36|0
1677637800000|2023-03-01 02:30:00|80.22|77.42|80.15|77.35|80.35|77.55|80.02|77.22|0
1677638100000|2023-03-01 02:35:00|80.22|77.42|80.22|77.42|80.28|77.48|80.02|77.22|0
1677638400000|2023-03-01 02:40:00|80.15|77.35|79.89|77.09|80.25|77.45|79.82|77.02|0
1677638700000|2023-03-01 02:45:00|79.82|77.02|80.15|77.35|80.15|77.35|79.82|77.02|0
1677639000000|2023-03-01 02:50:00|80.08|77.28|80.08|77.28|80.15|77.35|80.01|77.21|0
1677639300000|2023-03-01 02:55:00|80.01|77.21|79.88|77.08|80.08|77.28|79.81|77.01|0
1677639600000|2023-03-01 03:00:00|79.75|76.95|79.81|77.01|80.14|77.34|79.75|76.95|0
1677639900000|2023-03-01 03:05:00|79.88|77.08|79.74|76.94|79.94|77.14|79.68|76.88|0
1677640200000|2023-03-01 03:10:00|79.81|77.01|79.94|77.14|79.94|77.14|79.74|76.94|0
1677640500000|2023-03-01 03:15:00|79.87|77.07|79.94|77.14|79.94|77.14|79.8|77|0
1677640800000|2023-03-01 03:20:00|80|77.2|79.15|76.35|80|77.2|79.15|76.35|0
1677641100000|2023-03-01 03:25:00|79.21|76.41|78.82|76.02|79.25|76.45|78.82|76.02|0
1677641400000|2023-03-01 03:30:00|78.88|76.08|79.34|76.54|79.34|76.54|78.75|75.95|0
1677641700000|2023-03-01 03:35:00|79.27|76.47|79.2|76.4|79.27|76.47|79.14|76.34|0
1677642000000|2023-03-01 03:40:00|79.27|76.47|79.33|76.53|79.4|76.6|79.27|76.47|0
1677642300000|2023-03-01 03:45:00|79.3|76.5|79.13|76.33|79.33|76.53|78.88|76.08|0
1677642600000|2023-03-01 03:50:00|79.2|76.4|79.26|76.46|79.33|76.53|79.2|76.4|0
1677642900000|2023-03-01 03:55:00|79.33|76.53|79.26|76.46|79.39|76.59|79.2|76.4|0
1677643200000|2023-03-01 04:00:00|79.2|76.4|78.67|75.87|79.26|76.46|78.67|75.87|0
1677643500000|2023-03-01 04:05:00|78.74|75.94|79.13|76.33|79.13|76.33|78.74|75.94|0
1677643800000|2023-03-01 04:10:00|79.12|76.32|79.38|76.58|79.38|76.58|79.12|76.32|0
1677644100000|2023-03-01 04:15:00|79.32|76.52|79.38|76.58|79.45|76.65|79.25|76.45|0
1677644400000|2023-03-01 04:20:00|79.32|76.52|79.44|76.64|79.51|76.71|79.32|76.52|0
1677644700000|2023-03-01 04:25:00|79.51|76.71|79.57|76.77|79.64|76.84|79.44|76.64|0
1677645000000|2023-03-01 04:30:00|79.51|76.71|79.31|76.51|79.57|76.77|79.31|76.51|0
1677645300000|2023-03-01 04:35:00|79.24|76.44|79.11|76.31|79.31|76.51|78.98|76.18|0
1677645600000|2023-03-01 04:40:00|79.04|76.24|79.17|76.37|79.24|76.44|79.04|76.24|0
1677645900000|2023-03-01 04:45:00|79.24|76.44|79.11|76.31|79.24|76.44|79.04|76.24|0
1677646200000|2023-03-01 04:50:00|79.14|76.34|79.04|76.24|79.17|76.37|79.04|76.24|0
1677646500000|2023-03-01 04:55:00|79.1|76.3|78.78|75.98|79.17|76.37|78.78|75.98|0
1677646800000|2023-03-01 05:00:00|78.71|75.91|79.03|76.23|79.03|76.23|78.71|75.91|0
1677647100000|2023-03-01 05:05:00|79.1|76.3|79.29|76.49|79.36|76.56|79.03|76.23|0
1677647400000|2023-03-01 05:10:00|79.23|76.43|79.03|76.23|79.29|76.49|79.03|76.23|0
1677647700000|2023-03-01 05:15:00|78.96|76.16|78.7|75.9|78.96|76.16|78.64|75.84|0
1677648000000|2023-03-01 05:20:00|78.64|75.84|78.5|75.7|78.93|76.13|78.44|75.64|0
1677648300000|2023-03-01 05:25:00|78.57|75.77|78.57|75.77|78.63|75.83|78.44|75.64|0
1677648600000|2023-03-01 05:30:00|78.63|75.83|78.69|75.89|78.82|76.02|78.57|75.77|0
1677648900000|2023-03-01 05:35:00|78.73|75.93|78.82|76.02|78.89|76.09|78.69|75.89|0
1677649200000|2023-03-01 05:40:00|78.76|75.96|78.82|76.02|78.88|76.08|78.69|75.89|0
1677649500000|2023-03-01 05:45:00|78.75|75.95|78.69|75.89|78.82|76.02|78.69|75.89|0
1677649800000|2023-03-01 05:50:00|78.75|75.95|78.81|76.01|78.81|76.01|78.72|75.92|0
1677650100000|2023-03-01 05:55:00|78.88|76.08|78.88|76.08|78.88|76.08|78.55|75.75|0
1677650400000|2023-03-01 06:00:00|78.81|76.01|78.55|75.75|78.88|76.08|78.36|75.56|0
1677650700000|2023-03-01 06:05:00|78.61|75.81|78.55|75.75|78.68|75.88|78.55|75.75|0
1677651000000|2023-03-01 06:10:00|78.48|75.68|78.16|75.36|78.48|75.68|78.09|75.29|0
1677651300000|2023-03-01 06:15:00|78.22|75.42|78.35|75.55|78.35|75.55|78.09|75.29|0
1677651600000|2023-03-01 06:20:00|78.28|75.48|78.15|75.35|78.28|75.48|77.96|75.16|0
1677651900000|2023-03-01 06:25:00|78.09|75.29|77.7|74.9|78.09|75.29|77.7|74.9|0
1677652200000|2023-03-01 06:30:00|77.76|74.96|77.31|74.51|77.83|75.03|77.12|74.32|0
1677652500000|2023-03-01 06:35:00|77.25|74.45|77.89|75.09|78.08|75.28|77.25|74.45|0
1677652800000|2023-03-01 06:40:00|77.82|75.02|77.75|74.95|77.95|75.15|77.63|74.83|0
1677653100000|2023-03-01 06:45:00|77.69|74.89|77.56|74.76|77.82|75.02|77.56|74.76|0
1677653400000|2023-03-01 06:50:00|77.62|74.82|78.04|75.24|78.04|75.24|77.56|74.76|0
1677653700000|2023-03-01 06:55:00|78.01|75.21|78|75.2|78.14|75.34|77.94|75.14|0
1677654000000|2023-03-01 07:00:00|77.94|75.14|78.07|75.27|78.07|75.27|77.68|74.88|0
1677654300000|2023-03-01 07:05:00|77.93|75.53|77.54|75.14|78.06|75.66|77.35|74.95|0
1677654600000|2023-03-01 07:10:00|77.48|75.08|77.67|75.27|77.73|75.33|77.35|74.95|0
1677654900000|2023-03-01 07:15:00|77.7|75.3|77.28|74.88|77.8|75.4|77.22|74.82|0
1677655200000|2023-03-01 07:20:00|77.22|74.82|76.83|74.43|77.47|75.07|76.77|74.37|0
1677655500000|2023-03-01 07:25:00|76.7|74.3|76.7|74.3|76.96|74.56|76.58|74.18|0
1677655800000|2023-03-01 07:30:00|76.64|74.24|77.27|74.87|77.27|74.87|76.64|74.24|0
1677656100000|2023-03-01 07:35:00|77.34|74.94|77.46|75.06|77.53|75.13|77.27|74.87|0
1677656400000|2023-03-01 07:40:00|77.53|75.13|77.08|74.68|77.59|75.19|77.08|74.68|0
1677656700000|2023-03-01 07:45:00|77.05|74.65|76.95|74.55|77.2|74.8|76.5|74.1|0
1677657000000|2023-03-01 07:50:00|76.92|74.52|77.01|74.61|77.07|74.67|76.69|74.29|0
1677657300000|2023-03-01 07:55:00|77.14|74.74|76.94|74.54|77.33|74.93|76.91|74.51|0
1677657600000|2023-03-01 08:00:00|77.01|74.61|77.45|75.05|78.1|75.7|76.69|74.29|0
1677657900000|2023-03-01 08:05:00|77.39|74.99|77.45|75.05|77.58|75.18|76.81|74.41|0
1677658200000|2023-03-01 08:10:00|77.38|74.98|76.04|73.64|77.38|74.98|75.98|73.58|0
1677658500000|2023-03-01 08:15:00|75.98|73.58|76.8|74.4|76.81|74.41|75.85|73.45|0
1677658800000|2023-03-01 08:20:00|76.77|74.37|76.67|74.27|76.93|74.53|76.42|74.02|0
1677659100000|2023-03-01 08:25:00|76.61|74.21|77.25|74.85|77.28|74.88|76.48|74.08|0
1677659400000|2023-03-01 08:30:00|77.31|74.91|77.5|75.1|77.95|75.55|77.25|74.85|0
1677659700000|2023-03-01 08:35:00|77.57|75.17|77.31|74.91|77.82|75.42|77.11|74.71|0
1677660000000|2023-03-01 08:40:00|77.28|74.88|77.43|75.03|77.75|75.35|77.24|74.84|0
1677660300000|2023-03-01 08:45:00|77.5|75.1|78.01|75.61|78.14|75.74|77.47|75.07|0
1677660600000|2023-03-01 08:50:00|77.95|75.55|77.43|75.03|78.2|75.8|77.36|74.96|0
1677660900000|2023-03-01 08:55:00|77.36|74.96|76.4|74|77.56|75.16|76.34|73.94|0
1677661200000|2023-03-01 09:00:00|76.47|74.07|75.39|72.99|76.47|74.07|75.26|72.86|0
1677661500000|2023-03-01 09:05:00|75.33|72.93|75.95|73.55|76.14|73.74|75.2|72.8|0
1677661800000|2023-03-01 09:10:00|76.02|73.62|75.7|73.3|76.02|73.62|75.51|73.11|0
1677662100000|2023-03-01 09:15:00|75.64|73.24|76.05|73.65|76.08|73.68|75.51|73.11|0
1677662400000|2023-03-01 09:20:00|76.01|73.61|76.71|74.31|76.96|74.56|76.01|73.61|0
1677662700000|2023-03-01 09:25:00|76.64|74.24|76.9|74.5|76.96|74.56|76.49|74.09|0
1677663000000|2023-03-01 09:30:00|76.83|74.43|76.45|74.05|76.96|74.56|76.45|74.05|0
1677663300000|2023-03-01 09:35:00|76.39|73.99|77.38|74.98|77.38|74.98|76.19|73.79|0
1677663600000|2023-03-01 09:40:00|77.32|74.92|77.63|75.23|77.7|75.3|77.12|74.72|0
1677663900000|2023-03-01 09:45:00|77.7|75.3|77.66|75.26|78.08|75.68|77.5|75.1|0
1677664200000|2023-03-01 09:50:00|77.69|75.29|77.56|75.16|77.82|75.42|77.47|75.07|0
1677664500000|2023-03-01 09:55:00|77.5|75.1|77.05|74.65|77.5|75.1|76.92|74.52|0
1677664800000|2023-03-01 10:00:00|76.99|74.59|77.24|74.84|77.69|75.29|76.99|74.59|0
1677665100000|2023-03-01 10:05:00|77.18|74.78|77.69|75.29|77.88|75.48|77.11|74.71|0
1677665400000|2023-03-01 10:10:00|77.65|75.25|77.55|75.15|77.75|75.35|77.17|74.77|0
1677665700000|2023-03-01 10:15:00|77.49|75.09|77.17|74.77|77.55|75.15|77.1|74.7|0
1677666000000|2023-03-01 10:20:00|77.1|74.7|77.1|74.7|77.23|74.83|76.98|74.58|0
1677666300000|2023-03-01 10:25:00|77.17|74.77|76.53|74.13|77.23|74.83|76.53|74.13|0
1677666600000|2023-03-01 10:30:00|76.46|74.06|77.59|75.19|77.59|75.19|76.46|74.06|0
1677666900000|2023-03-01 10:35:00|77.52|75.12|77.2|74.8|77.59|75.19|77.01|74.61|0
1677667200000|2023-03-01 10:40:00|77.17|74.77|76.95|74.55|77.2|74.8|76.69|74.29|0
1677667500000|2023-03-01 10:45:00|77.01|74.61|77.2|74.8|77.36|74.96|76.88|74.48|0
1677667800000|2023-03-01 10:50:00|77.26|74.86|77.13|74.73|77.33|74.93|77.07|74.67|0
1677668100000|2023-03-01 10:55:00|77.07|74.67|76.56|74.16|77.07|74.67|76.43|74.03|0
1677668400000|2023-03-01 11:00:00|76.62|74.22|76.87|74.47|76.94|74.54|76.56|74.16|0
1677668700000|2023-03-01 11:05:00|76.75|74.35|76.59|74.19|76.94|74.54|76.46|74.06|0
1677669000000|2023-03-01 11:10:00|76.49|74.09|76.55|74.15|76.74|74.34|76.36|73.96|0
1677669300000|2023-03-01 11:15:00|76.49|74.09|76.23|73.83|76.55|74.15|76.11|73.71|0
1677669600000|2023-03-01 11:20:00|76.3|73.9|76.17|73.77|76.42|74.02|76.17|73.77|0
1677669900000|2023-03-01 11:25:00|76.1|73.7|76.42|74.02|76.42|74.02|76.04|73.64|0
1677670200000|2023-03-01 11:30:00|76.54|74.14|76.48|74.08|76.61|74.21|76.29|73.89|0
1677670500000|2023-03-01 11:35:00|76.54|74.14|76.67|74.27|76.67|74.27|76.29|73.89|0
1677670800000|2023-03-01 11:40:00|76.6|74.2|76.35|73.95|76.79|74.39|76.35|73.95|0
1677671100000|2023-03-01 11:45:00|76.41|74.01|76.72|74.32|76.73|74.33|76.35|73.95|0
1677671400000|2023-03-01 11:50:00|76.6|74.2|76.85|74.45|76.91|74.51|76.34|73.94|0
1677671700000|2023-03-01 11:55:00|76.91|74.51|76.85|74.45|77.04|74.64|76.66|74.26|0
1677672000000|2023-03-01 12:00:00|76.97|74.57|77.03|74.63|77.35|74.95|76.97|74.57|0
1677672300000|2023-03-01 12:05:00|76.97|74.57|77.35|74.95|77.35|74.95|76.91|74.51|0
1677672600000|2023-03-01 12:10:00|77.41|75.01|78.12|75.72|78.12|75.72|77.35|74.95|0
1677672900000|2023-03-01 12:15:00|78.05|75.65|77.66|75.26|78.05|75.65|77.66|75.26|0
1677673200000|2023-03-01 12:20:00|77.6|75.2|77.6|75.2|77.79|75.39|77.6|75.2|0
1677673500000|2023-03-01 12:25:00|77.53|75.13|77.21|74.81|77.6|75.2|77.21|74.81|0
1677673800000|2023-03-01 12:30:00|77.28|74.88|77.21|74.81|77.47|75.07|77.08|74.68|0
1677674100000|2023-03-01 12:35:00|77.27|74.87|77.14|74.74|77.27|74.87|77.02|74.62|0
1677674400000|2023-03-01 12:40:00|77.21|74.81|77.33|74.93|77.59|75.19|77.02|74.62|0
1677674700000|2023-03-01 12:45:00|77.21|74.81|77.27|74.87|77.78|75.38|77.2|74.8|0
1677675000000|2023-03-01 12:50:00|77.33|74.93|77.52|75.12|77.52|75.12|77.33|74.93|0
1677675300000|2023-03-01 12:55:00|77.58|75.18|77.26|74.86|77.65|75.25|77.2|74.8|0
1677675600000|2023-03-01 13:00:00|77.2|74.8|78.22|75.82|78.29|75.89|77.2|74.8|0
1677675900000|2023-03-01 13:05:00|78.28|75.88|78.28|75.88|78.41|76.01|78.15|75.75|0
1677676200000|2023-03-01 13:10:00|78.41|76.01|78.54|76.14|78.54|76.14|78.22|75.82|0
1677676500000|2023-03-01 13:15:00|78.6|76.2|78.79|76.39|78.86|76.46|78.41|76.01|0
1677676800000|2023-03-01 13:20:00|78.86|76.46|79.31|76.91|79.44|77.04|78.73|76.33|0
1677677100000|2023-03-01 13:25:00|79.38|76.98|80.22|77.82|80.29|77.89|79.31|76.91|0
1677677400000|2023-03-01 13:30:00|80.36|77.96|81.61|79.21|81.61|79.21|80.03|77.63|0
1677677700000|2023-03-01 13:35:00|81.68|79.28|81.53|79.13|81.81|79.41|80.38|77.98|0
1677678000000|2023-03-01 13:40:00|81.6|79.2|82.8|80.4|82.8|80.4|81.53|79.13|0
1677678300000|2023-03-01 13:45:00|82.87|80.47|81.93|79.53|83.14|80.74|81.79|79.39|0
1677678600000|2023-03-01 13:50:00|81.86|79.46|82.12|79.72|82.39|79.99|81.73|79.33|0
1677678900000|2023-03-01 13:55:00|82.19|79.79|83|80.6|83|80.6|82.06|79.66|0
1677679200000|2023-03-01 14:00:00|83.06|80.66|83.06|80.66|83.2|80.8|82.72|80.32|0
1677679500000|2023-03-01 14:05:00|83.13|80.73|83.53|81.13|84.15|81.75|83.13|80.73|0
1677679800000|2023-03-01 14:10:00|83.46|81.06|82.72|80.32|83.53|81.13|82.72|80.32|0
1677680100000|2023-03-01 14:15:00|82.79|80.39|82.51|80.11|82.79|80.39|82.25|79.85|0
1677680400000|2023-03-01 14:20:00|82.45|80.05|82.38|79.98|82.72|80.32|82.24|79.84|0
1677680700000|2023-03-01 14:25:00|82.44|80.04|83.18|80.78|83.52|81.12|82.44|80.04|0
1677681000000|2023-03-01 14:30:00|83.39|80.99|82.61|80.21|83.45|81.05|81.67|79.27|0
1677681300000|2023-03-01 14:35:00|82.81|80.41|81.33|78.93|83.35|80.95|81.33|78.93|0
1677681600000|2023-03-01 14:40:00|81.4|79|82.4|80|82.74|80.34|81.33|78.93|0
1677681900000|2023-03-01 14:45:00|82.54|80.14|79.61|77.21|82.54|80.14|79.61|77.21|0
1677682200000|2023-03-01 14:50:00|79.68|77.28|80.27|77.87|80.66|78.26|79.28|76.88|0
1677682500000|2023-03-01 14:55:00|80.2|77.8|79.79|77.39|80.67|78.27|78.42|76.02|0
1677682800000|2023-03-01 15:00:00|79.13|76.73|81.25|78.85|81.32|78.92|78.74|76.34|0
1677683100000|2023-03-01 15:05:00|81.52|79.12|83.49|81.09|83.49|81.09|81.46|79.06|0
1677683400000|2023-03-01 15:10:00|83.9|81.5|84.24|81.84|84.94|82.54|83.83|81.43|0
1677683700000|2023-03-01 15:15:00|84.45|82.05|84.39|81.99|85.07|82.67|82.48|80.08|0
1677684000000|2023-03-01 15:20:00|84.32|81.92|84.25|81.85|84.87|82.47|83.49|81.09|0
1677684300000|2023-03-01 15:25:00|83.97|81.57|84.28|81.88|84.79|82.39|83.42|81.02|0
1677684600000|2023-03-01 15:30:00|84.31|81.91|83.83|81.43|85.28|82.88|83.62|81.22|0
1677684900000|2023-03-01 15:35:00|83.62|81.22|81.86|79.46|83.9|81.5|80.92|78.52|0
1677685200000|2023-03-01 15:40:00|81.73|79.33|80.92|78.52|81.86|79.46|80.06|77.66|0
1677685500000|2023-03-01 15:45:00|80.79|78.39|80.26|77.86|81.12|78.72|79.86|77.46|0
1677685800000|2023-03-01 15:50:00|80.32|77.92|81.7|79.3|82.02|79.62|80.32|77.92|0
1677686100000|2023-03-01 15:55:00|81.77|79.37|81.5|79.1|82.37|79.97|80.97|78.57|0
1677686400000|2023-03-01 16:00:00|81.56|79.16|83.72|81.32|83.99|81.59|81.56|79.16|0
1677686700000|2023-03-01 16:05:00|83.79|81.39|86.34|83.94|86.62|84.22|83.58|81.18|0
1677687000000|2023-03-01 16:10:00|86.41|84.01|87.69|85.29|88.85|86.45|86.41|84.01|0
1677687300000|2023-03-01 16:15:00|87.76|85.36|88.39|85.99|88.68|86.28|87.54|85.14|0
1677687600000|2023-03-01 16:20:00|88.32|85.92|86.98|84.58|88.75|86.35|86.98|84.58|0
1677687900000|2023-03-01 16:25:00|86.91|84.51|86|83.6|86.91|84.51|85.44|83.04|0
1677688200000|2023-03-01 16:30:00|85.86|83.46|85.72|83.32|86.21|83.81|85.1|82.7|0
1677688500000|2023-03-01 16:35:00|85.65|83.25|85.29|82.89|85.7|83.3|84.48|82.08|0
1677688800000|2023-03-01 16:40:00|85.15|82.75|84.05|81.65|85.15|82.75|83.23|80.83|0
1677689100000|2023-03-01 16:45:00|83.91|81.51|81.95|79.55|83.91|81.51|81.55|79.15|0
1677689400000|2023-03-01 16:50:00|81.82|79.42|81.61|79.21|82.22|79.82|81.08|78.68|0
1677689700000|2023-03-01 16:55:00|81.68|79.28|82.01|79.61|82.01|79.61|81.15|78.75|0
1677690000000|2023-03-01 17:00:00|81.94|79.54|82.55|80.15|82.61|80.21|81.68|79.28|0
1677690300000|2023-03-01 17:05:00|82.48|80.08|80.63|78.23|82.68|80.28|80.56|78.16|0
1677690600000|2023-03-01 17:10:00|80.56|78.16|80.69|78.29|81.49|79.09|79.44|77.04|0
1677690900000|2023-03-01 17:15:00|80.49|78.09|80.96|78.56|81.09|78.69|80.29|77.89|0
1677691200000|2023-03-01 17:20:00|81.02|78.62|81.02|78.62|81.29|78.89|79.96|77.56|0
1677691500000|2023-03-01 17:25:00|81.15|78.75|81.15|78.75|81.22|78.82|80.02|77.62|0
1677691800000|2023-03-01 17:30:00|81.08|78.68|81.42|79.02|81.42|79.02|80.68|78.28|0
1677692100000|2023-03-01 17:35:00|81.35|78.95|81.08|78.68|81.68|79.28|80.58|78.18|0
1677692400000|2023-03-01 17:40:00|81.01|78.61|80.48|78.08|81.01|78.61|80.35|77.95|0
1677692700000|2023-03-01 17:45:00|80.41|78.01|80.74|78.34|80.94|78.54|79.88|77.48|0
1677693000000|2023-03-01 17:50:00|80.61|78.21|80.74|78.34|81.01|78.61|80.34|77.94|0
1677693300000|2023-03-01 17:55:00|80.67|78.27|81.54|79.14|81.74|79.34|80.54|78.14|0
1677693600000|2023-03-01 18:00:00|81.47|79.07|82.21|79.81|82.41|80.01|81.47|79.07|0
1677693900000|2023-03-01 18:05:00|82.27|79.87|82.68|80.28|82.95|80.55|82.07|79.67|0
1677694200000|2023-03-01 18:10:00|82.74|80.34|82.2|79.8|82.95|80.55|82.13|79.73|0
1677694500000|2023-03-01 18:15:00|82.13|79.73|82.4|80|82.67|80.27|81.86|79.46|0
1677694800000|2023-03-01 18:20:00|82.33|79.93|83.35|80.95|83.55|81.15|82.33|79.93|0
1677695100000|2023-03-01 18:25:00|83.28|80.88|83.35|80.95|83.48|81.08|82.6|80.2|0
1677695400000|2023-03-01 18:30:00|83.48|81.08|84.16|81.76|84.37|81.97|83.48|81.08|0
1677695700000|2023-03-01 18:35:00|84.3|81.9|83.41|81.01|84.44|82.04|83.34|80.94|0
1677696000000|2023-03-01 18:40:00|83.34|80.94|84.23|81.83|84.37|81.97|83.27|80.87|0
1677696300000|2023-03-01 18:45:00|84.37|81.97|84.02|81.62|85.06|82.66|83.88|81.48|0
1677696600000|2023-03-01 18:50:00|83.95|81.55|84.02|81.62|84.43|82.03|83.61|81.21|0
1677696900000|2023-03-01 18:55:00|84.09|81.69|83.74|81.34|84.5|82.1|83.47|81.07|0
1677697200000|2023-03-01 19:00:00|83.81|81.41|84.63|82.23|85.39|82.99|83.67|81.27|0
1677697500000|2023-03-01 19:05:00|84.7|82.3|84.7|82.3|85.39|82.99|84.56|82.16|0
1677697800000|2023-03-01 19:10:00|84.77|82.37|83.87|81.47|84.77|82.37|83.32|80.92|0
1677698100000|2023-03-01 19:15:00|84.01|81.61|84.9|82.5|85.18|82.78|84.01|81.61|0
1677698400000|2023-03-01 19:20:00|84.76|82.36|84.62|82.22|85.31|82.91|84.55|82.15|0
1677698700000|2023-03-01 19:25:00|84.69|82.29|85.73|83.33|85.87|83.47|84.62|82.22|0
1677699000000|2023-03-01 19:30:00|85.8|83.4|85.8|83.4|86.36|83.96|85.59|83.19|0
1677699300000|2023-03-01 19:35:00|85.87|83.47|85.17|82.77|86.07|83.67|85.17|82.77|0
1677699600000|2023-03-01 19:40:00|85.24|82.84|85.44|83.04|86.14|83.74|85.24|82.84|0
1677699900000|2023-03-01 19:45:00|85.65|83.25|86.14|83.74|86.28|83.88|85.3|82.9|0
1677700200000|2023-03-01 19:50:00|86.21|83.81|85.65|83.25|86.91|84.51|85.51|83.11|0
1677700500000|2023-03-01 19:55:00|85.72|83.32|85.78|83.38|86.07|83.67|85.3|82.9|0
1677700800000|2023-03-01 20:00:00|85.92|83.52|85.36|82.96|85.92|83.52|84.81|82.41|0
1677701100000|2023-03-01 20:05:00|85.29|82.89|84.67|82.27|85.5|83.1|84.46|82.06|0
1677701400000|2023-03-01 20:10:00|84.6|82.2|84.46|82.06|84.73|82.33|84.05|81.65|0
1677701700000|2023-03-01 20:15:00|84.39|81.99|84.11|81.71|85.15|82.75|83.77|81.37|0
1677702000000|2023-03-01 20:20:00|84.04|81.64|85.14|82.74|85.28|82.88|83.77|81.37|0
1677702300000|2023-03-01 20:25:00|85.21|82.81|85.42|83.02|85.63|83.23|84.87|82.47|0
1677702600000|2023-03-01 20:30:00|85.35|82.95|84.38|81.98|85.56|83.16|84.17|81.77|0
1677702900000|2023-03-01 20:35:00|84.45|82.05|84.45|82.05|85.21|82.81|83.97|81.57|0
1677703200000|2023-03-01 20:40:00|84.38|81.98|83.21|80.81|84.45|82.05|82.94|80.54|0
1677703500000|2023-03-01 20:45:00|83.28|80.88|83|80.6|83.69|81.29|82.67|80.27|0
1677703800000|2023-03-01 20:50:00|82.94|80.54|83.89|81.49|84.23|81.83|82.94|80.54|0
1677704100000|2023-03-01 20:55:00|83.96|81.56|83.89|81.49|84.3|81.9|83.82|81.42|0
1677704400000|2023-03-01 21:00:00|83.75|81.35|84.36|81.96|84.43|82.03|83.61|81.21|0
1677704700000|2023-03-01 21:05:00|83.88|81.48|84.02|81.62|84.16|81.76|83.61|81.21|0
1677705000000|2023-03-01 21:10:00|83.95|81.55|83.67|81.27|83.95|81.55|83.4|81|0
1677705300000|2023-03-01 21:15:00|83.6|80.87|82.92|80.12|83.6|80.87|82.85|80.05|0
1677705600000|2023-03-01 21:20:00|82.85|80.05|82.64|79.84|82.98|80.18|82.51|79.71|0
1677705900000|2023-03-01 21:25:00|82.58|79.78|82.91|80.11|82.98|80.18|82.44|79.64|0
1677706200000|2023-03-01 21:30:00|82.84|80.04|83.11|80.31|83.15|80.35|82.78|79.98|0
1677706500000|2023-03-01 21:35:00|83.05|80.25|83.04|80.24|83.08|80.28|82.98|80.18|0
1677706800000|2023-03-01 21:40:00|82.97|80.17|82.57|79.77|82.97|80.17|82.57|79.77|0
1677707100000|2023-03-01 21:45:00|82.6|79.8|82.7|79.9|82.9|80.1|82.57|79.77|0
1677707400000|2023-03-01 21:50:00|82.63|79.83|82.7|79.9|82.7|79.9|82.43|79.63|0
1677707700000|2023-03-01 21:55:00|82.66|79.86|82.81|80.01|82.81|80.01|82.56|79.76|0
1677708000000|2023-03-01 22:00:00|82.84|80.04|82.81|80.01|82.84|80.04|82.73|79.93|0
1677708300000|2023-03-01 22:05:00|82.8|80|82.86|80.06|82.86|80.06|82.79|79.99|0
1677708600000|2023-03-01 22:10:00|82.85|80.05|82.95|80.15|83|80.2|82.8|80|0
1677708900000|2023-03-01 22:15:00|82.96|80.16|83.11|80.31|83.11|80.31|82.96|80.16|0
1677709200000|2023-03-01 22:20:00|83.14|80.34|83.21|80.41|83.25|80.45|83.12|80.32|0
1677709500000|2023-03-01 22:25:00|83.22|80.42|83.2|80.4|83.23|80.43|83.2|80.4|0
1677709800000|2023-03-01 22:30:00|83.21|80.41|83.4|80.6|83.4|80.6|83.21|80.41|0
1677710100000|2023-03-01 22:35:00|83.38|80.58|83.48|80.68|83.49|80.69|83.19|80.39|0
1677710400000|2023-03-01 22:40:00|83.45|80.65|83.34|80.54|83.49|80.69|83.25|80.45|0
1677710700000|2023-03-01 22:45:00|83.4|80.6|83.22|80.42|83.43|80.63|83.22|80.42|0
1677711000000|2023-03-01 22:50:00|83.24|80.44|83.22|80.42|83.24|80.44|83.11|80.31|0
1677711300000|2023-03-01 22:55:00|83.24|80.44|83.24|80.44|83.24|80.44|83.24|80.44|0
1677711600000|2023-03-01 23:00:00|83.17|80.37|83.27|80.47|83.38|80.58|83.14|80.34|0
1677711900000|2023-03-01 23:05:00|83.34|80.54|83.27|80.47|83.34|80.54|83.13|80.33|0
1677712200000|2023-03-01 23:10:00|83.2|80.4|83.54|80.74|83.54|80.74|83.13|80.33|0
1677712500000|2023-03-01 23:15:00|83.47|80.67|83.26|80.46|83.61|80.81|83.2|80.4|0
1677712800000|2023-03-01 23:20:00|83.23|80.43|83.4|80.6|83.47|80.67|83.19|80.39|0
1677713100000|2023-03-01 23:25:00|83.47|80.67|83.4|80.6|83.53|80.73|83.19|80.39|0
1677713400000|2023-03-01 23:30:00|83.33|80.53|83.12|80.32|83.4|80.6|83.12|80.32|0
1677713700000|2023-03-01 23:35:00|83.19|80.39|83.25|80.45|83.26|80.46|83.12|80.32|0
1677714000000|2023-03-01 23:40:00|83.19|80.39|83.25|80.45|83.25|80.45|82.91|80.11|0
1677714300000|2023-03-01 23:45:00|83.18|80.38|83.11|80.31|83.18|80.38|83.11|80.31|0
1677714600000|2023-03-01 23:50:00|83.18|80.38|83.32|80.52|83.32|80.52|83.11|80.31|0
1677714900000|2023-03-01 23:55:00|83.38|80.58|83.04|80.24|83.38|80.58|82.97|80.17|0
1677715200000|2023-03-02 00:00:00|83.11|80.31|82.7|79.9|83.11|80.31|82.5|79.7|0
1677715500000|2023-03-02 00:05:00|82.77|79.97|82.7|79.9|82.9|80.1|82.5|79.7|0
1677715800000|2023-03-02 00:10:00|82.63|79.83|82.49|79.69|82.7|79.9|82.43|79.63|0
1677716100000|2023-03-02 00:15:00|82.42|79.62|82.15|79.35|82.56|79.76|82.02|79.22|0
1677716400000|2023-03-02 00:20:00|82.08|79.28|81.75|78.95|82.35|79.55|81.61|78.81|0
1677716700000|2023-03-02 00:25:00|81.81|79.01|81.95|79.15|81.95|79.15|81.74|78.94|0
1677717000000|2023-03-02 00:30:00|81.88|79.08|82.28|79.48|82.28|79.48|81.81|79.01|0
1677717300000|2023-03-02 00:35:00|82.21|79.41|82.01|79.21|82.55|79.75|82.01|79.21|0
1677717600000|2023-03-02 00:40:00|81.94|79.14|82.01|79.21|82.14|79.34|81.94|79.14|0
1677717900000|2023-03-02 00:45:00|82.07|79.27|82.34|79.54|82.34|79.54|81.94|79.14|0
1677718200000|2023-03-02 00:50:00|82.27|79.47|82.54|79.74|82.61|79.81|82.14|79.34|0
1677718500000|2023-03-02 00:55:00|82.61|79.81|84.45|81.65|84.52|81.72|82.61|79.81|0
1677718800000|2023-03-02 01:00:00|84.41|81.61|84.86|82.06|85.07|82.27|84.38|81.58|0
1677719100000|2023-03-02 01:05:00|84.93|82.13|85.62|82.82|85.9|83.1|84.86|82.06|0
1677719400000|2023-03-02 01:10:00|85.69|82.89|85.55|82.75|86.04|83.24|85.41|82.61|0
1677719700000|2023-03-02 01:15:00|85.69|82.89|85.68|82.88|86.81|84.01|85.68|82.88|0
1677720000000|2023-03-02 01:20:00|85.54|82.74|85.26|82.46|85.61|82.81|85.26|82.46|0
1677720300000|2023-03-02 01:25:00|85.33|82.53|85.91|83.11|86.05|83.25|85.19|82.39|0
1677720600000|2023-03-02 01:30:00|85.98|83.18|86.19|83.39|86.33|83.53|85.77|82.97|0
1677720900000|2023-03-02 01:35:00|86.12|83.32|89.02|86.22|89.09|86.29|85.98|83.18|0
1677721200000|2023-03-02 01:40:00|89.16|86.36|91.54|88.74|91.98|89.18|89.16|86.36|0
1677721500000|2023-03-02 01:45:00|91.69|88.89|90.45|87.65|91.98|89.18|90.38|87.58|0
1677721800000|2023-03-02 01:50:00|90.38|87.58|90.59|87.79|91.17|88.37|90.38|87.58|0
1677722100000|2023-03-02 01:55:00|90.63|87.83|90.23|87.43|90.67|87.87|90.16|87.36|0
1677722400000|2023-03-02 02:00:00|90.16|87.36|89.4|86.6|90.52|87.72|89.22|86.42|0
1677722700000|2023-03-02 02:05:00|89.29|86.49|89.79|86.99|89.86|87.06|89.15|86.35|0
1677723000000|2023-03-02 02:10:00|89.86|87.06|89.72|86.92|90.08|87.28|89.5|86.7|0
1677723300000|2023-03-02 02:15:00|89.79|86.99|89.36|86.56|89.97|87.17|89.36|86.56|0
1677723600000|2023-03-02 02:20:00|89.32|86.52|89.21|86.41|89.5|86.7|89.14|86.34|0
1677723900000|2023-03-02 02:25:00|89.25|86.45|88.78|85.98|89.28|86.48|88.78|85.98|0
1677724200000|2023-03-02 02:30:00|88.71|85.91|89.13|86.33|89.49|86.69|88.71|85.91|0
1677724500000|2023-03-02 02:35:00|89.06|86.26|89.42|86.62|89.42|86.62|89.06|86.26|0
1677724800000|2023-03-02 02:40:00|89.49|86.69|89.49|86.69|89.85|87.05|89.27|86.47|0
1677725100000|2023-03-02 02:45:00|89.41|86.61|89.48|86.68|89.63|86.83|89.27|86.47|0
1677725400000|2023-03-02 02:50:00|89.41|86.61|88.98|86.18|89.48|86.68|88.98|86.18|0
1677725700000|2023-03-02 02:55:00|89.05|86.25|88.48|85.68|89.19|86.39|88.41|85.61|0
1677726000000|2023-03-02 03:00:00|88.55|85.75|88.34|85.54|88.55|85.75|87.84|85.04|0
1677726300000|2023-03-02 03:05:00|88.33|85.53|89.26|86.46|89.4|86.6|88.12|85.32|0
1677726600000|2023-03-02 03:10:00|89.19|86.39|88.83|86.03|89.47|86.67|88.76|85.96|0
1677726900000|2023-03-02 03:15:00|88.9|86.1|88.93|86.13|89.18|86.38|88.75|85.95|0
1677727200000|2023-03-02 03:20:00|88.9|86.1|89.32|86.52|89.32|86.52|88.82|86.02|0
1677727500000|2023-03-02 03:25:00|89.25|86.45|89.32|86.52|89.47|86.67|89.11|86.31|0
1677727800000|2023-03-02 03:30:00|89.39|86.59|89.39|86.59|89.53|86.73|89.18|86.38|0
1677728100000|2023-03-02 03:35:00|89.46|86.66|89.24|86.44|89.53|86.73|89.1|86.3|0
1677728400000|2023-03-02 03:40:00|89.31|86.51|89.17|86.37|89.39|86.59|89.1|86.3|0
1677728700000|2023-03-02 03:45:00|89.1|86.3|89.1|86.3|89.31|86.51|89.1|86.3|0
1677729000000|2023-03-02 03:50:00|89.17|86.37|88.66|85.86|89.17|86.37|88.59|85.79|0
1677729300000|2023-03-02 03:55:00|88.74|85.94|89.02|86.22|89.02|86.22|88.66|85.86|0
1677729600000|2023-03-02 04:00:00|88.95|86.15|88.8|86|88.95|86.15|88.7|85.9|0
1677729900000|2023-03-02 04:05:00|88.73|85.93|88.59|85.79|88.8|86|88.44|85.64|0
1677730200000|2023-03-02 04:10:00|88.66|85.86|88.94|86.14|88.94|86.14|88.62|85.82|0
1677730500000|2023-03-02 04:15:00|89.08|86.28|89.01|86.21|89.22|86.42|88.94|86.14|0
1677730800000|2023-03-02 04:20:00|88.94|86.14|89.08|86.28|89.19|86.39|88.94|86.14|0
1677731100000|2023-03-02 04:25:00|89.04|86.24|89.15|86.35|89.15|86.35|89.01|86.21|0
1677731400000|2023-03-02 04:30:00|89.07|86.27|89.14|86.34|89.5|86.7|89.07|86.27|0
1677731700000|2023-03-02 04:35:00|89.22|86.42|89.28|86.48|89.36|86.56|89.21|86.41|0
1677732000000|2023-03-02 04:40:00|89.21|86.41|89.07|86.27|89.28|86.48|89|86.2|0
1677732300000|2023-03-02 04:45:00|89|86.2|88.85|86.05|89.07|86.27|88.85|86.05|0
1677732600000|2023-03-02 04:50:00|88.82|86.02|88.99|86.19|89.03|86.23|88.78|85.98|0
1677732900000|2023-03-02 04:55:00|88.92|86.12|88.92|86.12|88.99|86.19|88.85|86.05|0
1677733200000|2023-03-02 05:00:00|88.85|86.05|88.84|86.04|88.99|86.19|88.77|85.97|0
1677733500000|2023-03-02 05:05:00|88.91|86.11|89.05|86.25|89.06|86.26|88.88|86.08|0
1677733800000|2023-03-02 05:10:00|89.13|86.33|89.7|86.9|89.7|86.9|88.98|86.18|0
1677734100000|2023-03-02 05:15:00|89.62|86.82|89.91|87.11|89.95|87.15|89.62|86.82|0
1677734400000|2023-03-02 05:20:00|89.84|87.04|89.98|87.18|90.05|87.25|89.77|86.97|0
1677734700000|2023-03-02 05:25:00|89.91|87.11|90.12|87.32|90.48|87.68|89.91|87.11|0
1677735000000|2023-03-02 05:30:00|90.19|87.39|90.26|87.46|90.34|87.54|90.12|87.32|0
1677735300000|2023-03-02 05:35:00|90.33|87.53|90.48|87.68|90.55|87.75|90.26|87.46|0
1677735600000|2023-03-02 05:40:00|90.55|87.75|90.4|87.6|90.55|87.75|90.33|87.53|0
1677735900000|2023-03-02 05:45:00|90.44|87.64|90.76|87.96|90.83|88.03|90.33|87.53|0
1677736200000|2023-03-02 05:50:00|90.83|88.03|90.9|88.1|90.98|88.18|90.76|87.96|0
1677736500000|2023-03-02 05:55:00|90.83|88.03|90.47|87.67|90.83|88.03|90.47|87.67|0
1677736800000|2023-03-02 06:00:00|90.54|87.74|90.83|88.03|90.83|88.03|90.47|87.67|0
1677737100000|2023-03-02 06:05:00|90.75|87.95|90.82|88.02|90.97|88.17|90.75|87.95|0
1677737400000|2023-03-02 06:10:00|90.9|88.1|90.53|87.73|90.9|88.1|90.53|87.73|0
1677737700000|2023-03-02 06:15:00|90.6|87.8|90.28|87.48|90.6|87.8|90.24|87.44|0
1677738000000|2023-03-02 06:20:00|90.24|87.44|90.53|87.73|90.74|87.94|90.24|87.44|0
1677738300000|2023-03-02 06:25:00|90.45|87.65|90.02|87.22|90.53|87.73|90.02|87.22|0
1677738600000|2023-03-02 06:30:00|89.95|87.15|90.09|87.29|90.3|87.5|89.87|87.07|0
1677738900000|2023-03-02 06:35:00|90.02|87.22|89.94|87.14|90.09|87.29|89.87|87.07|0
1677739200000|2023-03-02 06:40:00|89.87|87.07|89.72|86.92|89.87|87.07|89.44|86.64|0
1677739500000|2023-03-02 06:45:00|89.79|86.99|90.3|87.5|90.44|87.64|89.65|86.85|0
1677739800000|2023-03-02 06:50:00|90.22|87.42|90|87.2|90.51|87.71|89.93|87.13|0
1677740100000|2023-03-02 06:55:00|89.93|87.13|90.8|88|90.87|88.07|89.93|87.13|0
1677740400000|2023-03-02 07:00:00|90.84|88.04|90.87|88.07|90.94|88.14|90.43|87.63|0
1677740700000|2023-03-02 07:05:00|90.74|88.34|90.52|88.12|90.74|88.34|90.38|87.98|0
1677741000000|2023-03-02 07:10:00|90.59|88.19|90.66|88.26|90.74|88.34|90.45|88.05|0
1677741300000|2023-03-02 07:15:00|90.74|88.34|91.1|88.7|91.9|89.5|90.74|88.34|0
1677741600000|2023-03-02 07:20:00|91.17|88.77|91.24|88.84|91.61|89.21|91.02|88.62|0
1677741900000|2023-03-02 07:25:00|91.21|88.81|91.31|88.91|91.6|89.2|91.09|88.69|0
1677742200000|2023-03-02 07:30:00|91.38|88.98|92.26|89.86|92.48|90.08|91.31|88.91|0
1677742500000|2023-03-02 07:35:00|92.3|89.9|92.26|89.86|92.78|90.38|92.19|89.79|0
1677742800000|2023-03-02 07:40:00|92.22|89.82|92.48|90.08|92.77|90.37|92.11|89.71|0
1677743100000|2023-03-02 07:45:00|92.55|90.15|91.81|89.41|92.63|90.23|91.74|89.34|0
1677743400000|2023-03-02 07:50:00|91.74|89.34|91.74|89.34|92.25|89.85|91.59|89.19|0
1677743700000|2023-03-02 07:55:00|91.81|89.41|91.88|89.48|92.4|90|91.81|89.41|0
1677744000000|2023-03-02 08:00:00|92.03|89.63|92.99|90.59|93.51|91.11|92.03|89.63|0
1677744300000|2023-03-02 08:05:00|92.91|90.51|92.32|89.92|93.58|91.18|90.69|88.29|0
1677744600000|2023-03-02 08:10:00|92.39|89.99|92.58|90.18|93.58|91.18|91.77|89.37|0
1677744900000|2023-03-02 08:15:00|92.66|90.26|92.28|89.88|92.8|90.4|91.99|89.59|0
1677745200000|2023-03-02 08:20:00|92.21|89.81|91.4|89|92.43|90.03|91.18|88.78|0
1677745500000|2023-03-02 08:25:00|91.47|89.07|91.54|89.14|91.54|89.14|90.81|88.41|0
1677745800000|2023-03-02 08:30:00|91.47|89.07|92.35|89.95|92.5|90.1|91.1|88.7|0
1677746100000|2023-03-02 08:35:00|92.27|89.87|92.12|89.72|92.5|90.1|91.98|89.58|0
1677746400000|2023-03-02 08:40:00|92.05|89.65|91.24|88.84|92.05|89.65|91.02|88.62|0
1677746700000|2023-03-02 08:45:00|91.17|88.77|90.51|88.11|91.46|89.06|90.51|88.11|0
1677747000000|2023-03-02 08:50:00|90.47|88.07|89.63|87.23|90.51|88.11|89.27|86.87|0
1677747300000|2023-03-02 08:55:00|89.56|87.16|89.7|87.3|90.25|87.85|89.27|86.87|0
1677747600000|2023-03-02 09:00:00|89.77|87.37|89.12|86.72|90.06|87.66|89.05|86.65|0
1677747900000|2023-03-02 09:05:00|89.19|86.79|89.01|86.61|89.84|87.44|88.98|86.58|0
1677748200000|2023-03-02 09:10:00|89.05|86.65|89.48|87.08|89.62|87.22|88.9|86.5|0
1677748500000|2023-03-02 09:15:00|89.41|87.01|89.98|87.58|90.13|87.73|89.23|86.83|0
1677748800000|2023-03-02 09:20:00|90.05|87.65|90.05|87.65|90.42|88.02|89.69|87.29|0
1677749100000|2023-03-02 09:25:00|90.2|87.8|89.9|87.5|90.63|88.23|89.83|87.43|0
1677749400000|2023-03-02 09:30:00|89.83|87.43|89.61|87.21|90.05|87.65|89.54|87.14|0
1677749700000|2023-03-02 09:35:00|89.68|87.28|90.55|88.15|90.7|88.3|89.61|87.21|0
1677750000000|2023-03-02 09:40:00|90.48|88.08|90.19|87.79|90.55|88.15|89.83|87.43|0
1677750300000|2023-03-02 09:45:00|90.26|87.86|90.55|88.15|90.62|88.22|90.19|87.79|0
1677750600000|2023-03-02 09:50:00|90.62|88.22|90.4|88|90.69|88.29|90.25|87.85|0
1677750900000|2023-03-02 09:55:00|90.47|88.07|90.54|88.14|90.91|88.51|90.47|88.07|0
1677751200000|2023-03-02 10:00:00|90.69|88.29|90.98|88.58|91.46|89.06|90.69|88.29|0
1677751500000|2023-03-02 10:05:00|91.05|88.65|92.08|89.68|92.3|89.9|90.9|88.5|0
1677751800000|2023-03-02 10:10:00|92.15|89.75|91.34|88.94|92.26|89.86|91.34|88.94|0
1677752100000|2023-03-02 10:15:00|91.41|89.01|90.82|88.42|91.49|89.09|90.61|88.21|0
1677752400000|2023-03-02 10:20:00|90.75|88.35|89.8|87.4|90.93|88.53|89.66|87.26|0
1677752700000|2023-03-02 10:25:00|89.88|87.48|89.44|87.04|90.38|87.98|89.4|87|0
1677753000000|2023-03-02 10:30:00|89.4|87|89.73|87.33|89.73|87.33|89.29|86.89|0
1677753300000|2023-03-02 10:35:00|89.8|87.4|90.23|87.83|90.31|87.91|89.58|87.18|0
1677753600000|2023-03-02 10:40:00|90.38|87.98|89.94|87.54|90.85|88.45|89.94|87.54|0
1677753900000|2023-03-02 10:45:00|89.98|87.58|89.43|87.03|89.98|87.58|89.36|86.96|0
1677754200000|2023-03-02 10:50:00|89.36|86.96|89.72|87.32|90.01|87.61|89.14|86.74|0
1677754500000|2023-03-02 10:55:00|89.57|87.17|89.21|86.81|89.57|87.17|89.14|86.74|0
1677754800000|2023-03-02 11:00:00|89.24|86.84|87.84|85.44|89.35|86.95|87.84|85.44|0
1677755100000|2023-03-02 11:05:00|87.92|85.52|87.77|85.37|87.99|85.59|87.35|84.95|0
1677755400000|2023-03-02 11:10:00|87.74|85.34|87.98|85.58|88.13|85.73|87.42|85.02|0
1677755700000|2023-03-02 11:15:00|87.95|85.55|87.84|85.44|87.95|85.55|87.34|84.94|0
1677756000000|2023-03-02 11:20:00|87.77|85.37|87.98|85.58|88.19|85.79|87.62|85.22|0
1677756300000|2023-03-02 11:25:00|88.05|85.65|88.47|86.07|88.55|86.15|88.05|85.65|0
1677756600000|2023-03-02 11:30:00|88.44|86.04|88.04|85.64|88.62|86.22|87.97|85.57|0
1677756900000|2023-03-02 11:35:00|88.01|85.61|88.11|85.71|88.26|85.86|87.83|85.43|0
1677757200000|2023-03-02 11:40:00|87.97|85.57|87.54|85.14|88.18|85.78|87.47|85.07|0
1677757500000|2023-03-02 11:45:00|87.47|85.07|88.11|85.71|88.11|85.71|87.26|84.86|0
1677757800000|2023-03-02 11:50:00|88.04|85.64|87.82|85.42|88.32|85.92|87.82|85.42|0
1677758100000|2023-03-02 11:55:00|87.75|85.35|87.39|84.99|87.96|85.56|87.39|84.99|0
1677758400000|2023-03-02 12:00:00|87.32|84.92|86.47|84.07|87.32|84.92|86.3|83.9|0
1677758700000|2023-03-02 12:05:00|86.61|84.21|86.58|84.18|86.89|84.49|86.47|84.07|0
1677759000000|2023-03-02 12:10:00|86.61|84.21|86.82|84.42|87.03|84.63|86.54|84.14|0
1677759300000|2023-03-02 12:15:00|86.75|84.35|86.96|84.56|87.24|84.84|86.61|84.21|0
1677759600000|2023-03-02 12:20:00|86.89|84.49|87.8|85.4|87.8|85.4|86.82|84.42|0
1677759900000|2023-03-02 12:25:00|87.73|85.33|88.09|85.69|88.23|85.83|87.73|85.33|0
1677760200000|2023-03-02 12:30:00|88.16|85.76|88.23|85.83|88.59|86.19|87.73|85.33|0
1677760500000|2023-03-02 12:35:00|88.3|85.9|88.19|85.79|88.51|86.11|88.08|85.68|0
1677760800000|2023-03-02 12:40:00|88.22|85.82|88.72|86.32|88.72|86.32|87.51|85.11|0
1677761100000|2023-03-02 12:45:00|88.79|86.39|88.22|85.82|88.79|86.39|88.01|85.61|0
1677761400000|2023-03-02 12:50:00|88.29|85.89|88.79|86.39|89.15|86.75|88.29|85.89|0
1677761700000|2023-03-02 12:55:00|88.57|86.17|88.57|86.17|88.79|86.39|88.21|85.81|0
1677762000000|2023-03-02 13:00:00|88.5|86.1|87.71|85.31|88.86|86.46|87.29|84.89|0
1677762300000|2023-03-02 13:05:00|87.64|85.24|88.21|85.81|88.35|85.95|87.57|85.17|0
1677762600000|2023-03-02 13:10:00|88.28|85.88|88.64|86.24|88.92|86.52|88.28|85.88|0
1677762900000|2023-03-02 13:15:00|88.71|86.31|88.7|86.3|88.78|86.38|88.42|86.02|0
1677763200000|2023-03-02 13:20:00|88.85|86.45|88.99|86.59|89.06|86.66|88.27|85.87|0
1677763500000|2023-03-02 13:25:00|89.06|86.66|88.63|86.23|89.06|86.66|88.49|86.09|0
1677763800000|2023-03-02 13:30:00|88.95|86.55|90.87|88.47|91.02|88.62|88.88|86.48|0
1677764100000|2023-03-02 13:35:00|90.8|88.4|90.65|88.25|91.31|88.91|90.36|87.96|0
1677764400000|2023-03-02 13:40:00|90.94|88.54|89.99|87.59|91.09|88.69|89.63|87.23|0
1677764700000|2023-03-02 13:45:00|89.92|87.52|90.13|87.73|90.35|87.95|89.63|87.23|0
1677765000000|2023-03-02 13:50:00|90.21|87.81|90.71|88.31|91.3|88.9|89.99|87.59|0
1677765300000|2023-03-02 13:55:00|90.64|88.24|90.56|88.16|90.86|88.46|89.98|87.58|0
1677765600000|2023-03-02 14:00:00|90.64|88.24|89.62|87.22|90.64|88.24|89.33|86.93|0
1677765900000|2023-03-02 14:05:00|89.69|87.29|89.98|87.58|90.34|87.94|89.69|87.29|0
1677766200000|2023-03-02 14:10:00|89.9|87.5|89.54|87.14|90.19|87.79|89.54|87.14|0
1677766500000|2023-03-02 14:15:00|89.47|87.07|90.34|87.94|90.48|88.08|89.03|86.63|0
1677766800000|2023-03-02 14:20:00|90.41|88.01|89.9|87.5|90.63|88.23|89.82|87.42|0
1677767100000|2023-03-02 14:25:00|89.97|87.57|90.04|87.64|90.33|87.93|89.72|87.32|0
1677767400000|2023-03-02 14:30:00|89.89|87.49|88.59|86.19|90.33|87.93|88.59|86.19|0
1677767700000|2023-03-02 14:35:00|88.67|86.27|89.82|87.42|90.91|88.51|88.67|86.27|0
1677768000000|2023-03-02 14:40:00|89.89|87.49|89.74|87.34|90.47|88.07|89.24|86.84|0
1677768300000|2023-03-02 14:45:00|90.03|87.63|89.04|86.64|90.65|88.25|88.68|86.28|0
1677768600000|2023-03-02 14:50:00|89.26|86.86|87.82|85.42|89.26|86.86|87.25|84.85|0
1677768900000|2023-03-02 14:55:00|87.97|85.57|88.11|85.71|89.55|87.15|87.68|85.28|0
1677769200000|2023-03-02 15:00:00|88.18|85.78|86.26|83.86|88.18|85.78|86.05|83.65|0
1677769500000|2023-03-02 15:05:00|85.91|83.51|86.4|84|87.46|85.06|85.84|83.44|0
1677769800000|2023-03-02 15:10:00|86.47|84.07|86.54|84.14|87.25|84.85|86.26|83.86|0
1677770100000|2023-03-02 15:15:00|86.4|84|87.24|84.84|87.67|85.27|85.98|83.58|0
1677770400000|2023-03-02 15:20:00|87.17|84.77|87.59|85.19|89.32|86.92|87.1|84.7|0
1677770700000|2023-03-02 15:25:00|87.67|85.27|86.04|83.64|88.24|85.84|85.76|83.36|0
1677771000000|2023-03-02 15:30:00|85.83|83.43|85.69|83.29|86.67|84.27|85.13|82.73|0
1677771300000|2023-03-02 15:35:00|85.76|83.36|86.6|84.2|86.74|84.34|85.2|82.8|0
1677771600000|2023-03-02 15:40:00|86.81|84.41|86.59|84.19|87.23|84.83|86.45|84.05|0
1677771900000|2023-03-02 15:45:00|86.52|84.12|86.8|84.4|87.16|84.76|86.31|83.91|0
1677772200000|2023-03-02 15:50:00|86.73|84.33|84.98|82.58|86.73|84.33|84.84|82.44|0
1677772500000|2023-03-02 15:55:00|85.05|82.65|85.19|82.79|85.47|83.07|84.7|82.3|0
1677772800000|2023-03-02 16:00:00|85.05|82.65|85.39|82.99|85.53|83.13|84.15|81.75|0
1677773100000|2023-03-02 16:05:00|85.46|83.06|84.97|82.57|85.53|83.13|84.28|81.88|0
1677773400000|2023-03-02 16:10:00|84.9|82.5|85.74|83.34|85.88|83.48|84.76|82.36|0
1677773700000|2023-03-02 16:15:00|85.67|83.27|84.66|82.26|85.74|83.34|84.04|81.64|0
1677774000000|2023-03-02 16:20:00|84.73|82.33|84.95|82.55|85.5|83.1|84.29|81.89|0
1677774300000|2023-03-02 16:25:00|84.91|82.51|85.19|82.79|85.54|83.14|84.35|81.95|0
1677774600000|2023-03-02 16:30:00|85.4|83|85.12|82.72|85.4|83|84.49|82.09|0
1677774900000|2023-03-02 16:35:00|85.26|82.86|85.4|83|85.82|83.42|85.26|82.86|0
1677775200000|2023-03-02 16:40:00|85.33|82.93|85.75|83.35|85.82|83.42|84.91|82.51|0
1677775500000|2023-03-02 16:45:00|85.68|83.28|85.04|82.64|85.82|83.42|84.97|82.57|0
1677775800000|2023-03-02 16:50:00|84.97|82.57|85.6|83.2|85.81|83.41|84.34|81.94|0
1677776100000|2023-03-02 16:55:00|85.67|83.27|84.69|82.29|85.95|83.55|84.55|82.15|0
1677776400000|2023-03-02 17:00:00|84.76|82.36|84.27|81.87|84.76|82.36|84.06|81.66|0
1677776700000|2023-03-02 17:05:00|84.34|81.94|84.47|82.07|84.82|82.42|84.2|81.8|0
1677777000000|2023-03-02 17:10:00|84.33|81.93|84.96|82.56|85.17|82.77|84.33|81.93|0
1677777300000|2023-03-02 17:15:00|84.89|82.49|85.94|83.54|86.01|83.61|84.82|82.42|0
1677777600000|2023-03-02 17:20:00|85.87|83.47|85.23|82.83|85.94|83.54|85.09|82.69|0
1677777900000|2023-03-02 17:25:00|85.16|82.76|84.67|82.27|85.3|82.9|84.32|81.92|0
1677778200000|2023-03-02 17:30:00|84.74|82.34|83.42|81.02|84.74|82.34|82.87|80.47|0
1677778500000|2023-03-02 17:35:00|83.35|80.95|84.54|82.14|84.68|82.28|83.35|80.95|0
1677778800000|2023-03-02 17:40:00|84.4|82|84.75|82.35|85.1|82.7|84.4|82|0
1677779100000|2023-03-02 17:45:00|84.68|82.28|85.09|82.69|85.16|82.76|84.54|82.14|0
1677779400000|2023-03-02 17:50:00|85.13|82.73|84.05|81.65|85.13|82.73|83.91|81.51|0
1677779700000|2023-03-02 17:55:00|83.98|81.58|83.7|81.3|84.39|81.99|83.63|81.23|0
1677780000000|2023-03-02 18:00:00|83.56|81.16|83.83|81.43|83.97|81.57|83.28|80.88|0
1677780300000|2023-03-02 18:05:00|83.97|81.57|84.32|81.92|84.66|82.26|83.9|81.5|0
1677780600000|2023-03-02 18:10:00|84.25|81.85|83.9|81.5|84.38|81.98|83.9|81.5|0
1677780900000|2023-03-02 18:15:00|83.97|81.57|83.96|81.56|84.73|82.33|83.96|81.56|0
1677781200000|2023-03-02 18:20:00|83.9|81.5|84.45|82.05|84.52|82.12|83.76|81.36|0
1677781500000|2023-03-02 18:25:00|84.38|81.98|84.65|82.25|84.72|82.32|84.24|81.84|0
1677781800000|2023-03-02 18:30:00|84.62|82.22|84.1|81.7|84.65|82.25|84.03|81.63|0
1677782100000|2023-03-02 18:35:00|84.03|81.63|82.25|78.89|84.03|81.63|80.17|76.81|0
1677782400000|2023-03-02 18:40:00|82.18|78.82|82.05|79.65|82.25|79.82|81.02|78.04|0
1677782700000|2023-03-02 18:45:00|81.95|79.55|81.4|79|82.36|79.96|81.13|78.73|0
1677783000000|2023-03-02 18:50:00|81.34|78.94|80.53|78.13|81.47|79.07|80.13|77.73|0
1677783300000|2023-03-02 18:55:00|80.39|77.99|78.6|76.2|80.46|78.06|78.6|76.2|0
1677783600000|2023-03-02 19:00:00|78.67|76.27|77.1|74.7|78.67|76.27|76.39|73.99|0
1677783900000|2023-03-02 19:05:00|77.16|74.76|77.8|75.4|79.16|76.76|76.95|74.55|0
1677784200000|2023-03-02 19:10:00|77.73|75.33|78.84|76.44|78.91|76.51|77.28|74.88|0
1677784500000|2023-03-02 19:15:00|78.71|76.31|78.12|75.72|79.1|76.7|78.12|75.72|0
1677784800000|2023-03-02 19:20:00|77.99|75.59|77.85|75.45|78.38|75.98|77.79|75.39|0
1677785100000|2023-03-02 19:25:00|77.72|75.32|76.75|74.35|78.11|75.71|76.43|74.03|0
1677785400000|2023-03-02 19:30:00|76.49|74.09|77.01|74.61|77.2|74.8|76.17|73.77|0
1677785700000|2023-03-02 19:35:00|77.13|74.73|77.78|75.38|78.3|75.9|77.13|74.73|0
1677786000000|2023-03-02 19:40:00|77.72|75.32|77.65|75.25|77.91|75.51|77.07|74.67|0
1677786300000|2023-03-02 19:45:00|77.58|75.18|77.39|74.99|77.91|75.51|77.32|74.92|0
1677786600000|2023-03-02 19:50:00|77.32|74.92|77.71|75.31|77.84|75.44|77.13|74.73|0
1677786900000|2023-03-02 19:55:00|77.64|75.24|76.93|74.53|77.84|75.44|76.67|74.27|0
1677787200000|2023-03-02 20:00:00|77.06|74.66|77.64|75.24|77.64|75.24|75.97|73.57|0
1677787500000|2023-03-02 20:05:00|77.7|75.3|77.25|74.85|77.96|75.56|77.25|74.85|0
1677787800000|2023-03-02 20:10:00|77.18|74.78|76.47|74.07|77.18|74.78|76.28|73.88|0
1677788100000|2023-03-02 20:15:00|76.41|74.01|76.66|74.26|76.73|74.33|75.2|72.8|0
1677788400000|2023-03-02 20:20:00|76.79|74.39|75.89|73.49|76.85|74.45|75.57|73.17|0
1677788700000|2023-03-02 20:25:00|75.83|73.43|75.89|73.49|76.17|73.77|75.25|72.85|0
1677789000000|2023-03-02 20:30:00|75.82|73.42|74.56|72.16|75.82|73.42|74.56|72.16|0
1677789300000|2023-03-02 20:35:00|74.62|72.22|73.31|70.91|74.87|72.47|72.69|70.29|0
1677789600000|2023-03-02 20:40:00|73.37|70.97|74.24|71.84|74.24|71.84|73.06|70.66|0
1677789900000|2023-03-02 20:45:00|74.3|71.9|73.99|71.59|74.68|72.28|73.93|71.53|0
1677790200000|2023-03-02 20:50:00|74.05|71.65|75.87|73.47|76.13|73.73|74.05|71.65|0
1677790500000|2023-03-02 20:55:00|75.75|73.35|75.18|72.78|75.81|73.41|74.8|72.4|0
1677790800000|2023-03-02 21:00:00|75.11|72.71|74.86|72.46|75.11|72.71|74.54|72.14|0
1677791100000|2023-03-02 21:05:00|74.92|72.52|74.86|72.46|75.17|72.77|74.79|72.39|0
1677791400000|2023-03-02 21:10:00|75.04|72.64|75.17|72.77|75.55|73.15|74.98|72.58|0
1677791700000|2023-03-02 21:15:00|75.3|72.5|75.62|72.82|75.62|72.82|75.3|72.5|0
1677792000000|2023-03-02 21:20:00|75.68|72.88|76.06|73.26|76.06|73.26|75.68|72.88|0
1677792300000|2023-03-02 21:25:00|75.93|73.13|75.68|72.88|75.93|73.13|75.68|72.88|0
1677792600000|2023-03-02 21:30:00|75.61|72.81|75.86|73.06|76.06|73.26|75.61|72.81|0
1677792900000|2023-03-02 21:35:00|75.8|73|75.99|73.19|76.12|73.32|75.8|73|0
1677793200000|2023-03-02 21:40:00|75.93|73.13|75.67|72.87|75.93|73.13|75.67|72.87|0
1677793500000|2023-03-02 21:45:00|75.8|73|75.29|72.49|75.8|73|75.29|72.49|0
1677793800000|2023-03-02 21:50:00|75.22|72.42|75.54|72.74|75.6|72.8|75.22|72.42|0
1677794100000|2023-03-02 21:55:00|75.6|72.8|75.82|73.02|75.89|73.09|75.41|72.61|0
1677794400000|2023-03-02 22:00:00|75.91|73.11|76.06|73.26|76.11|73.31|75.84|73.04|0
1677794700000|2023-03-02 22:05:00|76.08|73.28|75.87|73.07|76.08|73.28|75.83|73.03|0
1677795000000|2023-03-02 22:10:00|75.9|73.1|75.9|73.1|75.94|73.14|75.76|72.96|0
1677795300000|2023-03-02 22:15:00|75.91|73.11|75.86|73.06|75.93|73.13|75.84|73.04|0
1677795600000|2023-03-02 22:20:00|75.87|73.07|75.86|73.06|75.92|73.12|75.86|73.06|0
1677795900000|2023-03-02 22:25:00|75.84|73.04|75.85|73.05|75.97|73.17|75.81|73.01|0
1677796200000|2023-03-02 22:30:00|75.88|73.08|75.97|73.17|75.98|73.18|75.85|73.05|0
1677796500000|2023-03-02 22:35:00|75.95|73.15|75.87|73.07|75.95|73.15|75.86|73.06|0
1677796800000|2023-03-02 22:40:00|75.86|73.06|75.86|73.06|75.87|73.07|75.86|73.06|0
1677797100000|2023-03-02 22:45:00|75.79|72.99|75.71|72.91|75.79|72.99|75.68|72.88|0
1677797400000|2023-03-02 22:50:00|75.7|72.9|75.75|72.95|75.79|72.99|75.69|72.89|0
1677797700000|2023-03-02 22:55:00|75.78|72.98|75.8|73|75.8|73|75.72|72.92|0
1677798000000|2023-03-02 23:00:00|76.05|73.25|76.14|73.34|76.27|73.47|75.98|73.18|0
1677798300000|2023-03-02 23:05:00|76.11|73.31|76.58|73.78|76.58|73.78|75.95|73.15|0
1677798600000|2023-03-02 23:10:00|76.52|73.72|76.58|73.78|76.65|73.85|76.26|73.46|0
1677798900000|2023-03-02 23:15:00|76.52|73.72|76.45|73.65|76.58|73.78|76.39|73.59|0
1677799200000|2023-03-02 23:20:00|76.39|73.59|76.51|73.71|76.58|73.78|76.39|73.59|0
1677799500000|2023-03-02 23:25:00|76.58|73.78|76.51|73.71|76.7|73.9|76.38|73.58|0
1677799800000|2023-03-02 23:30:00|76.57|73.77|76.83|74.03|76.89|74.09|76.44|73.64|0
1677800100000|2023-03-02 23:35:00|76.86|74.06|76.82|74.02|76.89|74.09|76.82|74.02|0
1677800400000|2023-03-02 23:40:00|76.86|74.06|76.89|74.09|77.08|74.28|76.82|74.02|0
1677800700000|2023-03-02 23:45:00|76.82|74.02|77.11|74.31|77.14|74.34|76.82|74.02|0
1677801000000|2023-03-02 23:50:00|77.08|74.28|76.62|73.82|77.14|74.34|76.56|73.76|0
1677801300000|2023-03-02 23:55:00|76.69|73.89|76.88|74.08|76.88|74.08|76.56|73.76|0
1677801600000|2023-03-03 00:00:00|76.85|74.05|77.07|74.27|77.07|74.27|76.62|73.82|0
1677801900000|2023-03-03 00:05:00|77.13|74.33|77|74.2|77.13|74.33|76.94|74.14|0
1677802200000|2023-03-03 00:10:00|76.94|74.14|76.55|73.75|76.94|74.14|76.55|73.75|0
1677802500000|2023-03-03 00:15:00|76.49|73.69|76.29|73.49|76.68|73.88|76.29|73.49|0
1677802800000|2023-03-03 00:20:00|76.36|73.56|76.23|73.43|76.36|73.56|76.1|73.3|0
1677803100000|2023-03-03 00:25:00|76.29|73.49|77.31|74.51|77.35|74.55|76.29|73.49|0
1677803400000|2023-03-03 00:30:00|77.38|74.58|77.05|74.25|77.51|74.71|77.05|74.25|0
1677803700000|2023-03-03 00:35:00|76.99|74.19|77.24|74.44|77.25|74.45|76.73|73.93|0
1677804000000|2023-03-03 00:40:00|77.18|74.38|77.18|74.38|77.5|74.7|77.18|74.38|0
1677804300000|2023-03-03 00:45:00|77.11|74.31|76.98|74.18|77.18|74.38|76.85|74.05|0
1677804600000|2023-03-03 00:50:00|76.92|74.12|76.85|74.05|76.98|74.18|76.72|73.92|0
1677804900000|2023-03-03 00:55:00|76.79|73.99|76.53|73.73|76.92|74.12|76.4|73.6|0
1677805200000|2023-03-03 01:00:00|76.47|73.67|76.46|73.66|76.53|73.73|76.34|73.54|0
1677805500000|2023-03-03 01:05:00|76.53|73.73|76.33|73.53|76.65|73.85|76.33|73.53|0
1677805800000|2023-03-03 01:10:00|76.27|73.47|75.88|73.08|76.33|73.53|75.51|72.71|0
1677806100000|2023-03-03 01:15:00|75.82|73.02|76.01|73.21|76.14|73.34|75.76|72.96|0
1677806400000|2023-03-03 01:20:00|76.04|73.24|75.53|72.73|76.2|73.4|75.53|72.73|0
1677806700000|2023-03-03 01:25:00|75.6|72.8|75.98|73.18|76.23|73.43|75.53|72.73|0
1677807000000|2023-03-03 01:30:00|75.91|73.11|76.68|73.88|76.74|73.94|75.91|73.11|0
1677807300000|2023-03-03 01:35:00|76.65|73.85|76.74|73.94|76.9|74.1|76.61|73.81|0
1677807600000|2023-03-03 01:40:00|76.67|73.87|76.61|73.81|76.87|74.07|76.61|73.81|0
1677807900000|2023-03-03 01:45:00|76.54|73.74|77.38|74.58|77.57|74.77|76.48|73.68|0
1677808200000|2023-03-03 01:50:00|77.44|74.64|77.38|74.58|77.51|74.71|77.18|74.38|0
1677808500000|2023-03-03 01:55:00|77.31|74.51|77.37|74.57|77.5|74.7|77.18|74.38|0
1677808800000|2023-03-03 02:00:00|77.41|74.61|77.31|74.51|77.44|74.64|77.11|74.31|0
1677809100000|2023-03-03 02:05:00|77.24|74.44|77.11|74.31|77.37|74.57|76.98|74.18|0
1677809400000|2023-03-03 02:10:00|77.05|74.25|77.56|74.76|77.56|74.76|77.05|74.25|0
1677809700000|2023-03-03 02:15:00|77.5|74.7|76.98|74.18|77.5|74.7|76.91|74.11|0
1677810000000|2023-03-03 02:20:00|77.01|74.21|77.36|74.56|77.43|74.63|77.01|74.21|0
1677810300000|2023-03-03 02:25:00|77.3|74.5|77.23|74.43|77.43|74.63|77.17|74.37|0
1677810600000|2023-03-03 02:30:00|77.17|74.37|77.1|74.3|77.29|74.49|77.03|74.23|0
1677810900000|2023-03-03 02:35:00|77.03|74.23|77.29|74.49|77.29|74.49|77.03|74.23|0
1677811200000|2023-03-03 02:40:00|77.22|74.42|77.61|74.81|77.68|74.88|77.22|74.42|0
1677811500000|2023-03-03 02:45:00|77.68|74.88|77.48|74.68|77.68|74.88|77.35|74.55|0
1677811800000|2023-03-03 02:50:00|77.41|74.61|77.28|74.48|77.48|74.68|77.28|74.48|0
1677812100000|2023-03-03 02:55:00|77.32|74.52|77.34|74.54|77.41|74.61|77.28|74.48|0
1677812400000|2023-03-03 03:00:00|77.41|74.61|77.41|74.61|77.54|74.74|77.31|74.51|0
1677812700000|2023-03-03 03:05:00|77.47|74.67|77.4|74.6|77.53|74.73|77.34|74.54|0
1677813000000|2023-03-03 03:10:00|77.37|74.57|77.08|74.28|77.4|74.6|76.95|74.15|0
1677813300000|2023-03-03 03:15:00|77.05|74.25|76.75|73.95|77.08|74.28|76.75|73.95|0
1677813600000|2023-03-03 03:20:00|76.82|74.02|76.69|73.89|76.88|74.08|76.69|73.89|0
1677813900000|2023-03-03 03:25:00|76.75|73.95|76.69|73.89|76.82|74.02|76.69|73.89|0
1677814200000|2023-03-03 03:30:00|76.62|73.82|76.88|74.08|77.01|74.21|76.62|73.82|0
1677814500000|2023-03-03 03:35:00|76.81|74.01|76.84|74.04|77|74.2|76.75|73.95|0
1677814800000|2023-03-03 03:40:00|76.81|74.01|76.61|73.81|76.81|74.01|76.55|73.75|0
1677815100000|2023-03-03 03:45:00|76.55|73.75|76.74|73.94|76.81|74.01|76.55|73.75|0
1677815400000|2023-03-03 03:50:00|76.68|73.88|76.87|74.07|76.93|74.13|76.67|73.87|0
1677815700000|2023-03-03 03:55:00|76.93|74.13|76.93|74.13|77.06|74.26|76.86|74.06|0
1677816000000|2023-03-03 04:00:00|76.86|74.06|76.8|74|76.86|74.06|76.67|73.87|0
1677816300000|2023-03-03 04:05:00|76.86|74.06|76.79|73.99|76.86|74.06|76.79|73.99|0
1677816600000|2023-03-03 04:10:00|76.76|73.96|76.73|73.93|76.76|73.96|76.66|73.86|0
1677816900000|2023-03-03 04:15:00|76.66|73.86|76.92|74.12|76.92|74.12|76.66|73.86|0
1677817200000|2023-03-03 04:20:00|76.89|74.09|76.66|73.86|76.89|74.09|76.66|73.86|0
1677817500000|2023-03-03 04:25:00|76.72|73.92|76.85|74.05|76.85|74.05|76.72|73.92|0
1677817800000|2023-03-03 04:30:00|76.91|74.11|76.98|74.18|76.98|74.18|76.85|74.05|0
1677818100000|2023-03-03 04:35:00|76.97|74.17|77.17|74.37|77.17|74.37|76.91|74.11|0
1677818400000|2023-03-03 04:40:00|77.1|74.3|76.84|74.04|77.1|74.3|76.84|74.04|0
1677818700000|2023-03-03 04:45:00|76.91|74.11|76.65|73.85|76.91|74.11|76.65|73.85|0
1677819000000|2023-03-03 04:50:00|76.71|73.91|76.77|73.97|76.77|73.97|76.65|73.85|0
1677819300000|2023-03-03 04:55:00|76.71|73.91|76.71|73.91|76.77|73.97|76.58|73.78|0
1677819600000|2023-03-03 05:00:00|76.64|73.84|76.51|73.71|76.71|73.91|76.45|73.65|0
1677819900000|2023-03-03 05:05:00|76.45|73.65|76.44|73.64|76.51|73.71|76.38|73.58|0
1677820200000|2023-03-03 05:10:00|76.51|73.71|76.31|73.51|76.51|73.71|76.31|73.51|0
1677820500000|2023-03-03 05:15:00|76.25|73.45|76.44|73.64|76.5|73.7|76.12|73.32|0
1677820800000|2023-03-03 05:20:00|76.38|73.58|76.18|73.38|76.44|73.64|76.12|73.32|0
1677821100000|2023-03-03 05:25:00|76.24|73.44|75.99|73.19|76.24|73.44|75.92|73.12|0
1677821400000|2023-03-03 05:30:00|76.05|73.25|76.24|73.44|76.24|73.44|75.92|73.12|0
1677821700000|2023-03-03 05:35:00|76.27|73.47|76.17|73.37|76.3|73.5|76.11|73.31|0
1677822000000|2023-03-03 05:40:00|76.21|73.41|76.17|73.37|76.24|73.44|76.11|73.31|0
1677822300000|2023-03-03 05:45:00|76.23|73.43|75.98|73.18|76.23|73.43|75.98|73.18|0
1677822600000|2023-03-03 05:50:00|76.04|73.24|76.23|73.43|76.23|73.43|76.04|73.24|0
1677822900000|2023-03-03 05:55:00|76.17|73.37|76.23|73.43|76.29|73.49|76.16|73.36|0
1677823200000|2023-03-03 06:00:00|76.29|73.49|76.16|73.36|76.36|73.56|76.03|73.23|0
1677823500000|2023-03-03 06:05:00|76.23|73.43|76.1|73.3|76.23|73.43|75.9|73.1|0
1677823800000|2023-03-03 06:10:00|76.03|73.23|76.28|73.48|76.41|73.61|76.03|73.23|0
1677824100000|2023-03-03 06:15:00|76.25|73.45|76.41|73.61|76.41|73.61|76.22|73.42|0
1677824400000|2023-03-03 06:20:00|76.35|73.55|75.96|73.16|76.35|73.55|75.9|73.1|0
1677824700000|2023-03-03 06:25:00|76.02|73.22|74.4|71.6|78.96|76.16|74.09|71.29|0
1677825000000|2023-03-03 06:30:00|74.34|71.54|74.34|71.54|74.46|71.66|74.21|71.41|0
1677825300000|2023-03-03 06:35:00|74.33|71.53|74.27|71.47|74.4|71.6|74.27|71.47|0
1677825600000|2023-03-03 06:40:00|74.21|71.41|74.2|71.4|74.4|71.6|74.14|71.34|0
1677825900000|2023-03-03 06:45:00|74.27|71.47|74.39|71.59|74.39|71.59|74.14|71.34|0
1677826200000|2023-03-03 06:50:00|74.33|71.53|74.26|71.46|74.39|71.59|74.2|71.4|0
1677826500000|2023-03-03 06:55:00|74.2|71.4|73.91|71.11|74.2|71.4|73.82|71.02|0
1677826800000|2023-03-03 07:00:00|73.94|71.14|75.02|72.22|75.15|72.35|73.94|71.14|0
1677827100000|2023-03-03 07:05:00|74.88|72.48|75.2|72.8|75.33|72.93|74.88|72.48|0
1677827400000|2023-03-03 07:10:00|75.14|72.74|75.07|72.67|75.14|72.74|74.82|72.42|0
1677827700000|2023-03-03 07:15:00|75.13|72.73|74.88|72.48|75.2|72.8|74.75|72.35|0
1677828000000|2023-03-03 07:20:00|74.84|72.44|74.94|72.54|74.94|72.54|74.68|72.28|0
1677828300000|2023-03-03 07:25:00|74.87|72.47|74.62|72.22|75|72.6|74.55|72.15|0
1677828600000|2023-03-03 07:30:00|74.68|72.28|74.68|72.28|74.74|72.34|74.55|72.15|0
1677828900000|2023-03-03 07:35:00|74.74|72.34|75.06|72.66|75.12|72.72|74.74|72.34|0
1677829200000|2023-03-03 07:40:00|74.99|72.59|75.05|72.65|75.18|72.78|74.99|72.59|0
1677829500000|2023-03-03 07:45:00|75.12|72.72|75.24|72.84|75.25|72.85|75.05|72.65|0
1677829800000|2023-03-03 07:50:00|75.18|72.78|75.05|72.65|75.5|73.1|75.02|72.62|0
1677830100000|2023-03-03 07:55:00|75.11|72.71|75.43|73.03|75.43|73.03|75.11|72.71|0
1677830400000|2023-03-03 08:00:00|75.24|72.84|73.56|71.16|75.24|72.84|73.34|70.94|0
1677830700000|2023-03-03 08:05:00|73.46|71.06|73.9|71.5|74.41|72.01|73.27|70.87|0
1677831000000|2023-03-03 08:10:00|73.84|71.44|74.4|72|74.47|72.07|73.71|71.31|0
1677831300000|2023-03-03 08:15:00|74.37|71.97|73.96|71.56|74.4|72|73.71|71.31|0
1677831600000|2023-03-03 08:20:00|73.93|71.53|73.7|71.3|74.08|71.68|73.58|71.18|0
1677831900000|2023-03-03 08:25:00|73.77|71.37|74.11|71.71|74.14|71.74|73.58|71.18|0
1677832200000|2023-03-03 08:30:00|74.14|71.74|73.51|71.11|74.21|71.81|73.32|70.92|0
1677832500000|2023-03-03 08:35:00|73.54|71.14|73.32|70.92|73.73|71.33|73.2|70.8|0
1677832800000|2023-03-03 08:40:00|73.35|70.95|72.79|70.39|73.35|70.95|72.69|70.29|0
1677833100000|2023-03-03 08:45:00|72.76|70.36|72.82|70.42|72.88|70.48|72.57|70.17|0
1677833400000|2023-03-03 08:50:00|72.88|70.48|73|70.6|73.19|70.79|72.88|70.48|0
1677833700000|2023-03-03 08:55:00|73.06|70.66|72.93|70.53|73.06|70.66|72.66|70.26|0
1677834000000|2023-03-03 09:00:00|73|70.6|72.43|70.03|73.12|70.72|72.31|69.91|0
1677834300000|2023-03-03 09:05:00|72.37|69.97|72.31|69.91|72.81|70.41|72.31|69.91|0
1677834600000|2023-03-03 09:10:00|72.25|69.85|72|69.6|72.25|69.85|71.93|69.53|0
1677834900000|2023-03-03 09:15:00|71.93|69.53|71.93|69.53|72.18|69.78|71.75|69.35|0
1677835200000|2023-03-03 09:20:00|71.99|69.59|72.21|69.81|72.36|69.96|71.75|69.35|0
1677835500000|2023-03-03 09:25:00|72.18|69.78|72.11|69.71|72.3|69.9|71.99|69.59|0
1677835800000|2023-03-03 09:30:00|72.05|69.65|71.99|69.59|72.17|69.77|71.8|69.4|0
1677836100000|2023-03-03 09:35:00|72.05|69.65|72.17|69.77|72.17|69.77|71.55|69.15|0
1677836400000|2023-03-03 09:40:00|72.23|69.83|72.35|69.95|72.6|70.2|72.23|69.83|0
1677836700000|2023-03-03 09:45:00|72.29|69.89|72.04|69.64|72.29|69.89|71.92|69.52|0
1677837000000|2023-03-03 09:50:00|72.1|69.7|71.79|69.39|72.17|69.77|71.79|69.39|0
1677837300000|2023-03-03 09:55:00|71.85|69.45|71.91|69.51|72.04|69.64|71.3|68.9|0
1677837600000|2023-03-03 10:00:00|71.85|69.45|71.03|68.63|71.9|69.5|70.99|68.59|0
1677837900000|2023-03-03 10:05:00|71.09|68.69|71.58|69.18|71.86|69.46|71.09|68.69|0
1677838200000|2023-03-03 10:10:00|71.52|69.12|71.33|68.93|71.52|69.12|71.15|68.75|0
1677838500000|2023-03-03 10:15:00|71.45|69.05|70.9|68.5|71.52|69.12|70.54|68.14|0
1677838800000|2023-03-03 10:20:00|70.96|68.56|70.66|68.26|70.96|68.56|70.6|68.2|0
1677839100000|2023-03-03 10:25:00|70.72|68.32|70.84|68.44|70.93|68.53|70.66|68.26|0
1677839400000|2023-03-03 10:30:00|70.78|68.38|70.65|68.25|70.9|68.5|70.59|68.19|0
1677839700000|2023-03-03 10:35:00|70.62|68.22|71.01|68.61|71.08|68.68|70.47|68.07|0
1677840000000|2023-03-03 10:40:00|71.08|68.68|70.65|68.25|71.08|68.68|70.59|68.19|0
1677840300000|2023-03-03 10:45:00|70.68|68.28|71.01|68.61|71.07|68.67|70.59|68.19|0
1677840600000|2023-03-03 10:50:00|71.07|68.67|71.19|68.79|71.44|69.04|71.07|68.67|0
1677840900000|2023-03-03 10:55:00|71.13|68.73|70.76|68.36|71.19|68.79|70.64|68.24|0
1677841200000|2023-03-03 11:00:00|70.82|68.42|70.39|67.99|70.82|68.42|70.33|67.93|0
1677841500000|2023-03-03 11:05:00|70.33|67.93|70.18|67.78|70.33|67.93|69.97|67.57|0
1677841800000|2023-03-03 11:10:00|70.15|67.75|69.85|67.45|70.21|67.81|69.85|67.45|0
1677842100000|2023-03-03 11:15:00|69.91|67.51|69.84|67.44|70.03|67.63|69.78|67.38|0
1677842400000|2023-03-03 11:20:00|69.9|67.5|69.9|67.5|69.96|67.56|69.6|67.2|0
1677842700000|2023-03-03 11:25:00|69.84|67.44|69.9|67.5|70.02|67.62|69.78|67.38|0
1677843000000|2023-03-03 11:30:00|69.96|67.56|69.96|67.56|70.2|67.8|69.9|67.5|0
1677843300000|2023-03-03 11:35:00|69.99|67.59|69.95|67.55|70.14|67.74|69.89|67.49|0
1677843600000|2023-03-03 11:40:00|69.89|67.49|69.83|67.43|70.01|67.61|69.77|67.37|0
1677843900000|2023-03-03 11:45:00|69.89|67.49|69.83|67.43|70.01|67.61|69.77|67.37|0
1677844200000|2023-03-03 11:50:00|69.89|67.49|69.95|67.55|70.07|67.67|69.83|67.43|0
1677844500000|2023-03-03 11:55:00|69.89|67.49|69.76|67.36|70.25|67.85|69.74|67.34|0
1677844800000|2023-03-03 12:00:00|69.88|67.48|69.22|66.82|69.94|67.54|68.87|66.47|0
1677845100000|2023-03-03 12:05:00|69.28|66.88|68.98|66.58|69.28|66.88|68.74|66.34|0
1677845400000|2023-03-03 12:10:00|69.01|66.61|68.98|66.58|69.16|66.76|68.92|66.52|0
1677845700000|2023-03-03 12:15:00|69.01|66.61|69.45|67.05|69.52|67.12|69.01|66.61|0
1677846000000|2023-03-03 12:20:00|69.51|67.11|69.75|67.35|70.06|67.66|69.51|67.11|0
1677846300000|2023-03-03 12:25:00|69.81|67.41|69.81|67.41|70.05|67.65|69.69|67.29|0
1677846600000|2023-03-03 12:30:00|69.75|67.35|69.63|67.23|69.81|67.41|69.33|66.93|0
1677846900000|2023-03-03 12:35:00|69.69|67.29|69.75|67.35|69.93|67.53|69.45|67.05|0
1677847200000|2023-03-03 12:40:00|69.87|67.47|70.59|68.19|70.65|68.25|69.87|67.47|0
1677847500000|2023-03-03 12:45:00|70.53|68.13|70.59|68.19|70.77|68.37|70.47|68.07|0
1677847800000|2023-03-03 12:50:00|70.65|68.25|70.71|68.31|70.77|68.37|70.53|68.13|0
1677848100000|2023-03-03 12:55:00|70.77|68.37|70.52|68.12|70.83|68.43|70.52|68.12|0
1677848400000|2023-03-03 13:00:00|70.58|68.18|70.04|67.64|70.58|68.18|70.04|67.64|0
1677848700000|2023-03-03 13:05:00|70.1|67.7|70.09|67.69|70.16|67.76|69.91|67.51|0
1677849000000|2023-03-03 13:10:00|70.15|67.75|70.58|68.18|70.58|68.18|70.09|67.69|0
1677849300000|2023-03-03 13:15:00|70.64|68.24|70.63|68.23|70.82|68.42|70.45|68.05|0
1677849600000|2023-03-03 13:20:00|70.57|68.17|70.09|67.69|70.69|68.29|70.09|67.69|0
1677849900000|2023-03-03 13:25:00|70.03|67.63|69.78|67.38|70.03|67.63|69.6|67.2|0
1677850200000|2023-03-03 13:30:00|69.96|67.56|69.66|67.26|70.33|67.93|69.66|67.26|0
1677850500000|2023-03-03 13:35:00|69.6|67.2|69.24|66.84|69.66|67.26|69.18|66.78|0
1677850800000|2023-03-03 13:40:00|69.18|66.78|68.66|66.46|69.48|67.08|68.6|66.4|0
1677851100000|2023-03-03 13:45:00|68.72|66.52|67.89|65.69|68.9|66.7|67.89|65.69|0
1677851400000|2023-03-03 13:50:00|67.94|65.74|68.12|65.92|68.36|66.16|67.77|65.57|0
1677851700000|2023-03-03 13:55:00|68.18|65.98|67.59|65.39|68.21|66.01|67.53|65.33|0
1677852000000|2023-03-03 14:00:00|67.65|65.45|67.12|64.92|68|65.8|66.67|64.47|0
1677852300000|2023-03-03 14:05:00|67.06|64.86|66.94|64.74|67.29|65.09|66.71|64.51|0
1677852600000|2023-03-03 14:10:00|67|64.8|67.05|64.85|67.11|64.91|66.65|64.45|0
1677852900000|2023-03-03 14:15:00|67.11|64.91|67.7|65.5|67.75|65.55|67.05|64.85|0
1677853200000|2023-03-03 14:20:00|67.64|65.44|67.75|65.55|67.81|65.61|67.46|65.26|0
1677853500000|2023-03-03 14:25:00|67.69|65.49|67.99|65.79|67.99|65.79|67.69|65.49|0
1677853800000|2023-03-03 14:30:00|67.75|65.55|69.05|66.85|69.29|67.09|67.75|65.55|0
1677854100000|2023-03-03 14:35:00|68.99|66.79|69.11|66.91|69.35|67.15|68.16|65.96|0
1677854400000|2023-03-03 14:40:00|68.99|66.79|68.54|66.34|69.11|66.91|68.22|66.02|0
1677854700000|2023-03-03 14:45:00|68.39|66.19|67.27|65.07|68.39|66.19|66.86|64.66|0
1677855000000|2023-03-03 14:50:00|67.15|64.95|66.11|63.91|67.86|65.66|65.88|63.68|0
1677855300000|2023-03-03 14:55:00|66.05|63.85|66.11|63.91|66.31|64.11|65.19|62.99|0
1677855600000|2023-03-03 15:00:00|65.85|63.65|67.62|65.42|68.56|66.36|65.85|63.65|0
1677855900000|2023-03-03 15:05:00|67.73|65.53|69.04|66.84|69.58|67.38|67.73|65.53|0
1677856200000|2023-03-03 15:10:00|68.92|66.72|66.27|64.07|69.22|67.02|66.27|64.07|0
1677856500000|2023-03-03 15:15:00|66.21|64.01|66.27|64.07|66.56|64.36|65.52|63.32|0
1677856800000|2023-03-03 15:20:00|66.21|64.01|65.23|63.03|66.33|64.13|65.01|62.81|0
1677857100000|2023-03-03 15:25:00|65.06|62.86|64.27|62.07|65.06|62.86|64.16|61.96|0
1677857400000|2023-03-03 15:30:00|64.15|61.95|65|62.8|65.11|62.91|64.1|61.9|0
1677857700000|2023-03-03 15:35:00|65.06|62.86|65.28|63.08|65.46|63.26|64.89|62.69|0
1677858000000|2023-03-03 15:40:00|65.51|63.31|64.77|62.57|65.51|63.31|64.71|62.51|0
1677858300000|2023-03-03 15:45:00|64.71|62.51|65.11|62.91|65.17|62.97|64.15|61.95|0
1677858600000|2023-03-03 15:50:00|65.05|62.85|65.51|63.31|65.96|63.76|64.99|62.79|0
1677858900000|2023-03-03 15:55:00|65.45|63.25|65.62|63.42|65.73|63.53|64.93|62.73|0
1677859200000|2023-03-03 16:00:00|65.56|63.36|65.5|63.3|65.73|63.53|64.65|62.45|0
1677859500000|2023-03-03 16:05:00|65.44|63.24|64.98|62.78|65.5|63.3|64.76|62.56|0
1677859800000|2023-03-03 16:10:00|65.04|62.84|65.04|62.84|66.01|63.81|64.87|62.67|0
1677860100000|2023-03-03 16:15:00|64.98|62.78|64.53|62.33|65.15|62.95|64.08|61.88|0
1677860400000|2023-03-03 16:20:00|64.41|62.21|64.69|62.49|65.09|62.89|64.41|62.21|0
1677860700000|2023-03-03 16:25:00|64.67|62.47|64.41|62.21|65.03|62.83|64.35|62.15|0
1677861000000|2023-03-03 16:30:00|64.47|62.27|64.75|62.55|64.92|62.72|63.9|61.7|0
1677861300000|2023-03-03 16:35:00|64.69|62.49|64.86|62.66|64.97|62.77|63.73|61.53|0
1677861600000|2023-03-03 16:40:00|64.8|62.6|64.63|62.43|65.08|62.88|64.4|62.2|0
1677861900000|2023-03-03 16:45:00|64.57|62.37|64.23|62.03|64.74|62.54|63.9|61.7|0
1677862200000|2023-03-03 16:50:00|64.17|61.97|63.33|61.13|64.23|62.03|63.17|60.97|0
1677862500000|2023-03-03 16:55:00|63.39|61.19|62.59|60.39|63.98|61.78|62.31|60.11|0
1677862800000|2023-03-03 17:00:00|62.53|60.33|62.58|60.38|62.75|60.55|62.25|60.05|0
1677863100000|2023-03-03 17:05:00|62.53|60.33|62.36|60.16|62.69|60.49|62.14|59.94|0
1677863400000|2023-03-03 17:10:00|62.31|60.11|62.03|59.83|62.42|60.22|61.76|59.56|0
1677863700000|2023-03-03 17:15:00|62.08|59.88|62.19|59.99|62.47|60.27|62.03|59.83|0
1677864000000|2023-03-03 17:20:00|62.3|60.1|62.24|60.04|62.52|60.32|62.08|59.88|0
1677864300000|2023-03-03 17:25:00|62.3|60.1|61.97|59.77|62.46|60.26|61.86|59.66|0
1677864600000|2023-03-03 17:30:00|62.02|59.82|62.24|60.04|62.29|60.09|61.86|59.66|0
1677864900000|2023-03-03 17:35:00|62.29|60.09|62.18|59.98|62.57|60.37|62.13|59.93|0
1677865200000|2023-03-03 17:40:00|62.13|59.93|62.12|59.92|62.29|60.09|62.01|59.81|0
1677865500000|2023-03-03 17:45:00|62.07|59.87|61.52|59.32|62.07|59.87|61.52|59.32|0
1677865800000|2023-03-03 17:50:00|61.58|59.38|61.08|58.88|61.74|59.54|61.08|58.88|0
1677866100000|2023-03-03 17:55:00|60.98|58.78|60.33|58.13|60.98|58.78|60.22|58.02|0
1677866400000|2023-03-03 18:00:00|60.22|58.02|60.38|58.18|60.6|58.4|60.22|58.02|0
1677866700000|2023-03-03 18:05:00|60.33|58.13|59.98|57.78|60.43|58.23|59.74|57.54|0
1677867000000|2023-03-03 18:10:00|60|57.8|59.84|57.64|60.16|57.96|59.79|57.59|0
1677867300000|2023-03-03 18:15:00|59.89|57.69|60.59|58.39|60.64|58.44|59.89|57.69|0
1677867600000|2023-03-03 18:20:00|60.64|58.44|60.69|58.49|60.91|58.71|60.48|58.28|0
1677867900000|2023-03-03 18:25:00|60.64|58.44|60.32|58.12|60.69|58.49|60.05|57.85|0
1677868200000|2023-03-03 18:30:00|60.26|58.06|60.85|58.65|60.85|58.65|60.1|57.9|0
1677868500000|2023-03-03 18:35:00|60.8|58.6|60.63|58.43|60.9|58.7|60.42|58.22|0
1677868800000|2023-03-03 18:40:00|60.58|58.38|60.58|58.38|60.79|58.59|60.47|58.27|0
1677869100000|2023-03-03 18:45:00|60.63|58.43|60.25|58.05|60.68|58.48|60.2|58|0
1677869400000|2023-03-03 18:50:00|60.31|58.11|60.3|58.1|60.52|58.32|60.14|57.94|0
1677869700000|2023-03-03 18:55:00|60.25|58.05|60.46|58.26|60.62|58.42|60.25|58.05|0
1677870000000|2023-03-03 19:00:00|60.52|58.32|60.68|58.48|61.05|58.85|60.36|58.16|0
1677870300000|2023-03-03 19:05:00|60.73|58.53|60.03|57.83|60.84|58.64|59.92|57.72|0
1677870600000|2023-03-03 19:10:00|59.98|57.78|59.18|56.98|60.03|57.83|59.07|56.87|0
1677870900000|2023-03-03 19:15:00|59.13|56.93|59.49|57.29|59.6|57.4|59.07|56.87|0
1677871200000|2023-03-03 19:20:00|59.55|57.35|59.12|56.92|59.55|57.35|59.02|56.82|0
1677871500000|2023-03-03 19:25:00|59.17|56.97|58.54|56.34|59.17|56.97|58.54|56.34|0
1677871800000|2023-03-03 19:30:00|58.59|56.39|58.59|56.39|58.8|56.6|58.38|56.18|0
1677872100000|2023-03-03 19:35:00|58.64|56.44|58.96|56.76|59.01|56.81|58.54|56.34|0
1677872400000|2023-03-03 19:40:00|58.9|56.7|58.69|56.49|59.06|56.86|58.54|56.34|0
1677872700000|2023-03-03 19:45:00|58.72|56.52|58.53|56.33|58.9|56.7|58.38|56.18|0
1677873000000|2023-03-03 19:50:00|58.48|56.28|58.69|56.49|58.79|56.59|58.27|56.07|0
1677873300000|2023-03-03 19:55:00|58.74|56.54|58.37|56.17|58.85|56.65|58.37|56.17|0
1677873600000|2023-03-03 20:00:00|58.32|56.12|57.95|55.75|58.63|56.43|57.95|55.75|0
1677873900000|2023-03-03 20:05:00|57.9|55.7|57.13|54.93|58.01|55.81|57.08|54.88|0
1677874200000|2023-03-03 20:10:00|57.18|54.98|57.85|55.65|57.95|55.75|57.18|54.98|0
1677874500000|2023-03-03 20:15:00|57.74|55.54|58.42|56.22|58.52|56.32|57.74|55.54|0
1677874800000|2023-03-03 20:20:00|58.36|56.16|58.15|55.95|58.42|56.22|57.95|55.75|0
1677875100000|2023-03-03 20:25:00|58.21|56.01|58|55.8|58.67|56.47|57.94|55.74|0
1677875400000|2023-03-03 20:30:00|58.05|55.85|58.25|56.05|58.31|56.11|57.89|55.69|0
1677875700000|2023-03-03 20:35:00|58.31|56.11|58.2|56|58.46|56.26|58.15|55.95|0
1677876000000|2023-03-03 20:40:00|58.25|56.05|58.3|56.1|58.77|56.57|58.2|56|0
1677876300000|2023-03-03 20:45:00|58.35|56.15|58.56|56.36|59.09|56.89|58.25|56.05|0
1677876600000|2023-03-03 20:50:00|58.82|56.62|58.24|56.04|59.03|56.83|58.14|55.94|0
1677876900000|2023-03-03 20:55:00|58.3|56.1|57.44|55.24|59|56.8|57.38|55.18|0
1677877200000|2023-03-03 21:00:00|57.59|55.39|57.38|55.18|58|55.8|57.28|55.08|0
1677877500000|2023-03-03 21:05:00|57.43|55.23|57.23|55.03|57.43|55.23|57.02|54.82|0
1677877800000|2023-03-03 21:10:00|57.28|55.08|57.17|54.97|57.38|55.18|57.07|54.87|0
1678065600000|2023-03-06 01:20:00|57.91|55.11|57.7|54.9|57.91|55.11|57.6|54.8|0
1678065900000|2023-03-06 01:25:00|57.75|54.95|57.39|54.59|57.75|54.95|57.34|54.54|0
1678066200000|2023-03-06 01:30:00|57.29|54.49|56.87|54.07|57.29|54.49|56.72|53.92|0
1678066500000|2023-03-06 01:35:00|56.92|54.12|56.61|53.81|57.08|54.28|56.61|53.81|0
1678066800000|2023-03-06 01:40:00|56.67|53.87|56.82|54.02|56.87|54.07|56.46|53.66|0
1678067100000|2023-03-06 01:45:00|56.87|54.07|56.82|54.02|57.02|54.22|56.76|53.96|0
1678067400000|2023-03-06 01:50:00|56.87|54.07|56.86|54.06|56.92|54.12|56.71|53.91|0
1678067700000|2023-03-06 01:55:00|56.81|54.01|56.79|53.99|56.86|54.06|56.66|53.86|0
1678068000000|2023-03-06 02:00:00|56.81|54.01|57.01|54.21|57.01|54.21|56.76|53.96|0
1678068300000|2023-03-06 02:05:00|56.99|54.19|56.96|54.16|57.22|54.42|56.94|54.14|0
1678068600000|2023-03-06 02:10:00|57.06|54.26|56.96|54.16|57.11|54.31|56.93|54.13|0
1678068900000|2023-03-06 02:15:00|56.91|54.11|56.8|54|56.91|54.11|56.75|53.95|0
1678069200000|2023-03-06 02:20:00|56.85|54.05|56.75|53.95|57.01|54.21|56.75|53.95|0
1678069500000|2023-03-06 02:25:00|56.8|54|56.75|53.95|56.95|54.15|56.75|53.95|0
1678069800000|2023-03-06 02:30:00|56.7|53.9|56.69|53.89|56.75|53.95|56.59|53.79|0
1678070100000|2023-03-06 02:35:00|56.64|53.84|55.58|52.78|56.74|53.94|55.58|52.78|0
1678070400000|2023-03-06 02:40:00|55.63|52.83|54.62|51.82|55.78|52.98|54.13|51.33|0
1678070700000|2023-03-06 02:45:00|54.57|51.77|54.47|51.67|54.82|52.02|54.42|51.62|0
1678071000000|2023-03-06 02:50:00|54.52|51.72|54.62|51.82|54.77|51.97|54.42|51.62|0
1678071300000|2023-03-06 02:55:00|54.6|51.8|54.97|52.17|55.02|52.22|54.47|51.67|0
1678071600000|2023-03-06 03:00:00|54.87|52.07|54.81|52.01|54.99|52.19|54.76|51.96|0
1678071900000|2023-03-06 03:05:00|54.76|51.96|54.81|52.01|54.86|52.06|54.71|51.91|0
1678072200000|2023-03-06 03:10:00|54.86|52.06|54.96|52.16|54.96|52.16|54.76|51.96|0
1678072500000|2023-03-06 03:15:00|54.94|52.14|54.86|52.06|55.01|52.21|54.76|51.96|0
1678072800000|2023-03-06 03:20:00|54.88|52.08|54.76|51.96|54.96|52.16|54.71|51.91|0
1678073100000|2023-03-06 03:25:00|54.81|52.01|54.85|52.05|54.9|52.1|54.76|51.96|0
1678073400000|2023-03-06 03:30:00|54.8|52|54.88|52.08|54.9|52.1|54.75|51.95|0
1678073700000|2023-03-06 03:35:00|54.9|52.1|54.85|52.05|54.9|52.1|54.75|51.95|0
1678074000000|2023-03-06 03:40:00|54.9|52.1|54.95|52.15|54.95|52.15|54.8|52|0
1678074300000|2023-03-06 03:45:00|55|52.2|55.04|52.24|55.25|52.45|54.94|52.14|0
1678074600000|2023-03-06 03:50:00|54.99|52.19|54.84|52.04|55.04|52.24|54.79|51.99|0
1678074900000|2023-03-06 03:55:00|54.82|52.02|54.84|52.04|54.84|52.04|54.64|51.84|0
1678075200000|2023-03-06 04:00:00|54.79|51.99|54.84|52.04|54.84|52.04|54.64|51.84|0
1678075500000|2023-03-06 04:05:00|54.89|52.09|54.94|52.14|55.04|52.24|54.84|52.04|0
1678075800000|2023-03-06 04:10:00|54.96|52.16|54.88|52.08|55.06|52.26|54.88|52.08|0
1678076100000|2023-03-06 04:15:00|54.93|52.13|55.08|52.28|55.08|52.28|54.93|52.13|0
1678076400000|2023-03-06 04:20:00|55.03|52.23|55.38|52.58|55.43|52.63|54.98|52.18|0
1678076700000|2023-03-06 04:25:00|55.35|52.55|55.38|52.58|55.48|52.68|55.23|52.43|0
1678077000000|2023-03-06 04:30:00|55.33|52.53|55.68|52.88|55.68|52.88|55.33|52.53|0
1678077300000|2023-03-06 04:35:00|55.63|52.83|55.57|52.77|55.63|52.83|55.52|52.72|0
1678077600000|2023-03-06 04:40:00|55.62|52.82|55.62|52.82|55.67|52.87|55.52|52.72|0
1678077900000|2023-03-06 04:45:00|55.57|52.77|55.42|52.62|55.67|52.87|55.42|52.62|0
1678078200000|2023-03-06 04:50:00|55.44|52.64|55.47|52.67|55.52|52.72|55.37|52.57|0
1678078500000|2023-03-06 04:55:00|55.42|52.62|55.61|52.81|55.67|52.87|55.42|52.62|0
1678078800000|2023-03-06 05:00:00|55.56|52.76|55.66|52.86|55.76|52.96|55.56|52.76|0
1678079100000|2023-03-06 05:05:00|55.61|52.81|55.51|52.71|55.66|52.86|55.41|52.61|0
1678079400000|2023-03-06 05:10:00|55.46|52.66|55.41|52.61|55.56|52.76|55.41|52.61|0
1678079700000|2023-03-06 05:15:00|55.36|52.56|55.36|52.56|55.46|52.66|55.26|52.46|0
1678080000000|2023-03-06 05:20:00|55.35|52.55|55.5|52.7|55.55|52.75|55.3|52.5|0
1678080300000|2023-03-06 05:25:00|55.55|52.75|55.55|52.75|55.6|52.8|55.45|52.65|0
1678080600000|2023-03-06 05:30:00|55.6|52.8|55.6|52.8|55.7|52.9|55.55|52.75|0
1678080900000|2023-03-06 05:35:00|55.55|52.75|55.65|52.85|55.65|52.85|55.47|52.67|0
1678081200000|2023-03-06 05:40:00|55.6|52.8|55.44|52.64|55.67|52.87|55.42|52.62|0
1678081500000|2023-03-06 05:45:00|55.49|52.69|55.34|52.54|55.49|52.69|55.34|52.54|0
1678081800000|2023-03-06 05:50:00|55.39|52.59|55.44|52.64|55.49|52.69|55.32|52.52|0
1678082100000|2023-03-06 05:55:00|55.42|52.62|55.39|52.59|55.44|52.64|55.29|52.49|0
1678082400000|2023-03-06 06:00:00|55.34|52.54|55.44|52.64|55.54|52.74|55.34|52.54|0
1678082700000|2023-03-06 06:05:00|55.41|52.61|55.38|52.58|55.44|52.64|55.23|52.43|0
1678083000000|2023-03-06 06:10:00|55.33|52.53|55.33|52.53|55.38|52.58|55.18|52.38|0
1678083300000|2023-03-06 06:15:00|55.38|52.58|55.78|52.98|55.89|53.09|55.38|52.58|0
1678083600000|2023-03-06 06:20:00|55.83|53.03|55.93|53.13|55.93|53.13|55.78|52.98|0
1678083900000|2023-03-06 06:25:00|55.91|53.11|55.93|53.13|55.98|53.18|55.83|53.03|0
1678084200000|2023-03-06 06:30:00|55.96|53.16|55.93|53.13|56.08|53.28|55.88|53.08|0
1678084500000|2023-03-06 06:35:00|55.95|53.15|55.83|53.03|55.98|53.18|55.73|52.93|0
1678084800000|2023-03-06 06:40:00|55.85|53.05|55.67|52.87|55.88|53.08|55.67|52.87|0
1678085100000|2023-03-06 06:45:00|55.62|52.82|55.72|52.92|55.77|52.97|55.57|52.77|0
1678085400000|2023-03-06 06:50:00|55.75|52.95|55.67|52.87|55.82|53.02|55.62|52.82|0
1678085700000|2023-03-06 06:55:00|55.72|52.92|55.41|52.61|55.72|52.92|55.41|52.61|0
1678086000000|2023-03-06 07:00:00|55.36|52.56|57.71|54.91|57.76|54.96|55.36|52.56|0
1678086300000|2023-03-06 07:05:00|57.51|55.31|57.66|55.46|57.66|55.46|57.35|55.15|0
1678086600000|2023-03-06 07:10:00|57.61|55.41|57.2|55|57.61|55.41|57.05|54.85|0
1678086900000|2023-03-06 07:15:00|57.15|54.95|56.84|54.64|57.25|55.05|56.79|54.59|0
1678087200000|2023-03-06 07:20:00|56.79|54.59|56.79|54.59|57.09|54.89|56.74|54.54|0
1678087500000|2023-03-06 07:25:00|56.84|54.64|56.83|54.63|56.94|54.74|56.73|54.53|0
1678087800000|2023-03-06 07:30:00|56.99|54.79|57.09|54.89|57.14|54.94|56.89|54.69|0
1678088100000|2023-03-06 07:35:00|57.14|54.94|56.83|54.63|57.14|54.94|56.58|54.38|0
1678088400000|2023-03-06 07:40:00|56.78|54.58|56.57|54.37|56.83|54.63|56.52|54.32|0
1678088700000|2023-03-06 07:45:00|56.52|54.32|56.65|54.45|56.72|54.52|56.37|54.17|0
1678089000000|2023-03-06 07:50:00|56.67|54.47|57.08|54.88|57.13|54.93|56.67|54.47|0
1678089300000|2023-03-06 07:55:00|57.13|54.93|57.13|54.93|57.13|54.93|56.95|54.75|0
1678089600000|2023-03-06 08:00:00|57.18|54.98|57.23|55.03|57.38|55.18|57.05|54.85|0
1678089900000|2023-03-06 08:05:00|57.18|54.98|57.53|55.33|57.79|55.59|57.12|54.92|0
1678090200000|2023-03-06 08:10:00|57.64|55.44|57.68|55.48|57.79|55.59|57.38|55.18|0
1678090500000|2023-03-06 08:15:00|57.63|55.43|58.04|55.84|58.41|56.21|57.53|55.33|0
1678090800000|2023-03-06 08:20:00|58.1|55.9|57.37|55.17|58.1|55.9|57.35|55.15|0
1678091100000|2023-03-06 08:25:00|57.42|55.22|57.78|55.58|57.83|55.63|57.37|55.17|0
1678091400000|2023-03-06 08:30:00|57.83|55.63|57.73|55.53|58.3|56.1|57.68|55.48|0
1678091700000|2023-03-06 08:35:00|57.62|55.42|57.42|55.22|57.68|55.48|57.31|55.11|0
1678092000000|2023-03-06 08:40:00|57.44|55.24|57.57|55.37|57.62|55.42|57.36|55.16|0
1678092300000|2023-03-06 08:45:00|57.54|55.34|57.05|54.85|57.57|55.37|57.05|54.85|0
1678092600000|2023-03-06 08:50:00|57.08|54.88|56.75|54.55|57.08|54.88|56.44|54.24|0
1678092900000|2023-03-06 08:55:00|56.8|54.6|57.1|54.9|57.31|55.11|56.8|54.6|0
1678093200000|2023-03-06 09:00:00|57.15|54.95|57.46|55.26|57.72|55.52|57.05|54.85|0
1678093500000|2023-03-06 09:05:00|57.48|55.28|57.92|55.72|58.02|55.82|57.3|55.1|0
1678093800000|2023-03-06 09:10:00|57.81|55.61|57.55|55.35|57.92|55.72|57.35|55.15|0
1678094100000|2023-03-06 09:15:00|57.61|55.41|58.17|55.97|58.28|56.08|57.45|55.25|0
1678094400000|2023-03-06 09:20:00|58.2|56|57.96|55.76|58.22|56.02|57.71|55.51|0
1678094700000|2023-03-06 09:25:00|58.01|55.81|58.32|56.12|58.38|56.18|57.86|55.66|0
1678095000000|2023-03-06 09:30:00|58.38|56.18|58.17|55.97|58.43|56.23|58.14|55.94|0
1678095300000|2023-03-06 09:35:00|58.06|55.86|58.01|55.81|58.22|56.02|57.96|55.76|0
1678095600000|2023-03-06 09:40:00|57.98|55.78|57.85|55.65|58.16|55.96|57.8|55.6|0
1678095900000|2023-03-06 09:45:00|57.9|55.7|58.11|55.91|58.37|56.17|57.9|55.7|0
1678096200000|2023-03-06 09:50:00|58.16|55.96|58.26|56.06|58.42|56.22|58.16|55.96|0
1678096500000|2023-03-06 09:55:00|58.21|56.01|58.21|56.01|58.52|56.32|58.21|56.01|0
1678096800000|2023-03-06 10:00:00|58.26|56.06|58.2|56|58.31|56.11|57.89|55.69|0
1678097100000|2023-03-06 10:05:00|58.26|56.06|58.41|56.21|58.51|56.31|57.97|55.77|0
1678097400000|2023-03-06 10:10:00|58.36|56.16|57.99|55.79|58.41|56.21|57.94|55.74|0
1678097700000|2023-03-06 10:15:00|58.04|55.84|58.15|55.95|58.25|56.05|57.94|55.74|0
1678098000000|2023-03-06 10:20:00|58.14|55.94|58.14|55.94|58.25|56.05|58.04|55.84|0
1678098300000|2023-03-06 10:25:00|58.09|55.89|58.35|56.15|58.35|56.15|58.09|55.89|0
1678098600000|2023-03-06 10:30:00|58.4|56.2|58.4|56.2|58.5|56.3|58.29|56.09|0
1678098900000|2023-03-06 10:35:00|58.45|56.25|58.6|56.4|58.76|56.56|58.45|56.25|0
1678099200000|2023-03-06 10:40:00|58.58|56.38|58.32|56.12|58.66|56.46|58.29|56.09|0
1678099500000|2023-03-06 10:45:00|58.29|56.09|58.08|55.88|58.45|56.25|57.98|55.78|0
1678099800000|2023-03-06 10:50:00|58.03|55.83|57.46|55.26|58.03|55.83|57.46|55.26|0
1678100100000|2023-03-06 10:55:00|57.51|55.31|57.71|55.51|57.77|55.57|57.51|55.31|0
1678100400000|2023-03-06 11:00:00|57.66|55.46|57.92|55.72|58.02|55.82|57.66|55.46|0
1678100700000|2023-03-06 11:05:00|57.87|55.67|57.81|55.61|57.87|55.67|57.71|55.51|0
1678101000000|2023-03-06 11:10:00|57.76|55.56|57.48|55.28|57.81|55.61|57.25|55.05|0
1678101300000|2023-03-06 11:15:00|57.45|55.25|57.5|55.3|57.71|55.51|57.35|55.15|0
1678101600000|2023-03-06 11:20:00|57.55|55.35|57.6|55.4|57.7|55.5|57.45|55.25|0
1678101900000|2023-03-06 11:25:00|57.55|55.35|57.91|55.71|57.96|55.76|57.55|55.35|0
1678102200000|2023-03-06 11:30:00|57.96|55.76|58.06|55.86|58.22|56.02|57.96|55.76|0
1678102500000|2023-03-06 11:35:00|58.09|55.89|58.11|55.91|58.27|56.07|58.01|55.81|0
1678102800000|2023-03-06 11:40:00|58.06|55.86|58.42|56.22|58.47|56.27|58.06|55.86|0
1678103100000|2023-03-06 11:45:00|58.47|56.27|58.89|56.69|59.15|56.95|58.42|56.22|0
1678103400000|2023-03-06 11:50:00|58.83|56.63|59.15|56.95|59.25|57.05|58.73|56.53|0
1678103700000|2023-03-06 11:55:00|59.2|57|58.99|56.79|59.2|57|58.73|56.53|0
1678104000000|2023-03-06 12:00:00|58.93|56.73|58.62|56.42|59.09|56.89|58.62|56.42|0
1678104300000|2023-03-06 12:05:00|58.67|56.47|58.56|56.36|58.77|56.57|58.46|56.26|0
1678104600000|2023-03-06 12:10:00|58.51|56.31|58.98|56.78|58.98|56.78|58.51|56.31|0
1678104900000|2023-03-06 12:15:00|58.93|56.73|58.72|56.52|58.98|56.78|58.72|56.52|0
1678105200000|2023-03-06 12:20:00|58.66|56.46|58.5|56.3|58.66|56.46|58.4|56.2|0
1678105500000|2023-03-06 12:25:00|58.56|56.36|58.5|56.3|58.56|56.36|58.4|56.2|0
1678105800000|2023-03-06 12:30:00|58.55|56.35|58.6|56.4|58.66|56.46|58.29|56.09|0
1678106100000|2023-03-06 12:35:00|58.66|56.46|58.08|55.88|58.66|56.46|58.08|55.88|0
1678106400000|2023-03-06 12:40:00|58.13|55.93|58.08|55.88|58.24|56.04|58.08|55.88|0
1678106700000|2023-03-06 12:45:00|58.13|55.93|58.18|55.98|58.39|56.19|58.08|55.88|0
1678107000000|2023-03-06 12:50:00|58.13|55.93|57.61|55.41|58.13|55.93|57.61|55.41|0
1678107300000|2023-03-06 12:55:00|57.66|55.46|57.51|55.31|57.87|55.67|57.51|55.31|0
1678107600000|2023-03-06 13:00:00|57.56|55.36|57.66|55.46|57.97|55.77|57.5|55.3|0
1678107900000|2023-03-06 13:05:00|57.71|55.51|57.55|55.35|57.97|55.77|57.55|55.35|0
1678108200000|2023-03-06 13:10:00|57.5|55.3|56.99|54.79|57.5|55.3|56.88|54.68|0
1678108500000|2023-03-06 13:15:00|56.94|54.74|56.98|54.78|57.09|54.89|56.83|54.63|0
1678108800000|2023-03-06 13:20:00|56.93|54.73|56.42|54.22|57.14|54.94|56.42|54.22|0
1678109100000|2023-03-06 13:25:00|56.47|54.27|56.37|54.17|56.63|54.43|56.32|54.12|0
1678109400000|2023-03-06 13:30:00|56.47|54.27|56.32|54.12|56.62|54.42|56.17|53.97|0
1678109700000|2023-03-06 13:35:00|56.27|54.07|55.71|53.51|56.27|54.07|55.71|53.51|0
1678110000000|2023-03-06 13:40:00|55.66|53.46|55.36|53.16|55.81|53.61|55.11|52.91|0
1678110300000|2023-03-06 13:45:00|55.31|53.11|55.56|53.36|55.61|53.41|55.31|53.11|0
1678110600000|2023-03-06 13:50:00|55.61|53.41|56.01|53.81|56.26|54.06|55.61|53.41|0
1678110900000|2023-03-06 13:55:00|56.06|53.86|56|53.8|56.26|54.06|56|53.8|0
1678111200000|2023-03-06 14:00:00|56.05|53.85|56.05|53.85|56.31|54.11|55.8|53.6|0
1678111500000|2023-03-06 14:05:00|56.1|53.9|56.05|53.85|56.4|54.2|56.05|53.85|0
1678111800000|2023-03-06 14:10:00|56.1|53.9|56.4|54.2|56.45|54.25|56.1|53.9|0
1678112100000|2023-03-06 14:15:00|56.45|54.25|56.15|53.95|56.45|54.25|56.1|53.9|0
1678112400000|2023-03-06 14:20:00|56.2|54|55.79|53.59|56.3|54.1|55.74|53.54|0
1678112700000|2023-03-06 14:25:00|55.89|53.69|56.09|53.89|56.24|54.04|55.89|53.69|0
1678113000000|2023-03-06 14:30:00|56.24|54.04|55.44|53.24|56.7|54.5|54.79|52.59|0
1678113300000|2023-03-06 14:35:00|55.49|53.29|55.44|53.24|55.94|53.74|55.04|52.84|0
1678113600000|2023-03-06 14:40:00|55.34|53.14|54.94|52.74|55.74|53.54|54.69|52.49|0
1678113900000|2023-03-06 14:45:00|54.99|52.79|55.88|53.68|56.08|53.88|54.59|52.39|0
1678114200000|2023-03-06 14:50:00|55.83|53.63|55.23|53.03|55.98|53.78|54.83|52.63|0
1678114500000|2023-03-06 14:55:00|55.28|53.08|54.91|52.71|55.58|53.38|54.83|52.63|0
1678114800000|2023-03-06 15:00:00|54.78|52.58|54.83|52.63|55.73|53.53|54.78|52.58|0
1678115100000|2023-03-06 15:05:00|54.78|52.58|53.8|51.6|55.13|52.93|53.22|51.02|0
1678115400000|2023-03-06 15:10:00|53.6|51.4|53.46|51.26|53.94|51.74|53.41|51.21|0
1678115700000|2023-03-06 15:15:00|53.41|51.21|52.73|50.53|53.6|51.4|52.35|50.15|0
1678116000000|2023-03-06 15:20:00|52.69|50.49|52.83|50.63|53.45|51.25|52.59|50.39|0
1678116300000|2023-03-06 15:25:00|52.78|50.58|53.06|50.86|53.16|50.96|52.63|50.43|0
1678116600000|2023-03-06 15:30:00|52.97|50.77|52.77|50.57|52.97|50.77|52.44|50.24|0
1678116900000|2023-03-06 15:35:00|52.73|50.53|52.82|50.62|53.16|50.96|52.63|50.43|0
1678117200000|2023-03-06 15:40:00|52.87|50.67|52.83|50.63|54.53|52.33|52.68|50.48|0
1678117500000|2023-03-06 15:45:00|52.74|50.54|53.4|51.2|53.69|51.49|52.74|50.54|0
1678117800000|2023-03-06 15:50:00|53.45|51.25|53.55|51.35|53.84|51.64|53.4|51.2|0
1678118100000|2023-03-06 15:55:00|53.64|51.44|54.07|51.87|54.08|51.88|53.45|51.25|0
1678118400000|2023-03-06 16:00:00|53.98|51.78|53.64|51.44|54.17|51.97|53.45|51.25|0
1678118700000|2023-03-06 16:05:00|53.59|51.39|53.35|51.15|53.64|51.44|53.01|50.81|0
1678119000000|2023-03-06 16:10:00|53.3|51.1|53.06|50.86|53.59|51.39|53.06|50.86|0
1678119300000|2023-03-06 16:15:00|53.11|50.91|52.82|50.62|53.3|51.1|52.53|50.33|0
1678119600000|2023-03-06 16:20:00|52.87|50.67|53.77|51.57|53.97|51.77|52.82|50.62|0
1678119900000|2023-03-06 16:25:00|53.73|51.53|54.3|52.1|54.55|52.35|53.63|51.43|0
1678120200000|2023-03-06 16:30:00|54.35|52.15|52.97|50.77|54.35|52.15|52.87|50.67|0
1678120500000|2023-03-06 16:35:00|52.87|50.67|52.68|50.48|53.06|50.86|52.58|50.38|0
1678120800000|2023-03-06 16:40:00|52.72|50.52|53.01|50.81|53.06|50.86|52.72|50.52|0
1678121100000|2023-03-06 16:45:00|52.96|50.76|53.2|51|53.54|51.34|52.86|50.66|0
1678121400000|2023-03-06 16:50:00|53.25|51.05|52.53|50.33|53.44|51.24|52.48|50.28|0
1678121700000|2023-03-06 16:55:00|52.48|50.28|52.48|50.28|52.91|50.71|52.31|50.11|0
1678122000000|2023-03-06 17:00:00|52.52|50.32|52.36|50.16|52.71|50.51|52.17|49.97|0
1678122300000|2023-03-06 17:05:00|52.43|50.23|52.23|50.03|52.62|50.42|52.23|50.03|0
1678122600000|2023-03-06 17:10:00|52.19|49.99|51.76|49.56|52.23|50.03|51.76|49.56|0
1678122900000|2023-03-06 17:15:00|51.81|49.61|51.47|49.27|52.04|49.84|51.33|49.13|0
1678123200000|2023-03-06 17:20:00|51.52|49.32|52.23|50.03|52.23|50.03|51.47|49.27|0
1678123500000|2023-03-06 17:25:00|52.28|50.08|52.42|50.22|52.73|50.53|52.28|50.08|0
1678123800000|2023-03-06 17:30:00|52.46|50.26|52.99|50.79|52.99|50.79|52.42|50.22|0
1678124100000|2023-03-06 17:35:00|53.04|50.84|53.23|51.03|53.32|51.12|52.79|50.59|0
1678124400000|2023-03-06 17:40:00|53.27|51.07|53.42|51.22|53.47|51.27|52.99|50.79|0
1678124700000|2023-03-06 17:45:00|53.47|51.27|54.44|52.24|54.59|52.39|53.37|51.17|0
1678125000000|2023-03-06 17:50:00|54.49|52.29|54.39|52.19|54.73|52.53|54.29|52.09|0
1678125300000|2023-03-06 17:55:00|54.44|52.24|54.29|52.09|54.68|52.48|54.09|51.89|0
1678125600000|2023-03-06 18:00:00|54.39|52.19|54.48|52.28|54.63|52.43|54.24|52.04|0
1678125900000|2023-03-06 18:05:00|54.43|52.23|54.97|52.77|55.37|53.17|54.19|51.99|0
1678126200000|2023-03-06 18:10:00|54.92|52.72|54.82|52.62|55.17|52.97|54.77|52.57|0
1678126500000|2023-03-06 18:15:00|54.92|52.72|54.53|52.33|55.12|52.92|54.53|52.33|0
1678126800000|2023-03-06 18:20:00|54.48|52.28|54.67|52.47|54.82|52.62|54.28|52.08|0
1678127100000|2023-03-06 18:25:00|54.72|52.52|54.72|52.52|55.22|53.02|54.37|52.17|0
1678127400000|2023-03-06 18:30:00|54.77|52.57|54.96|52.76|55.01|52.81|54.62|52.42|0
1678127700000|2023-03-06 18:35:00|54.91|52.71|55.76|53.56|55.96|53.76|54.81|52.61|0
1678128000000|2023-03-06 18:40:00|55.81|53.61|55.41|53.21|55.91|53.71|55.21|53.01|0
1678128300000|2023-03-06 18:45:00|55.46|53.26|55.96|53.76|56.16|53.96|55.46|53.26|0
1678128600000|2023-03-06 18:50:00|56.01|53.81|56.05|53.85|56.26|54.06|55.8|53.6|0
1678128900000|2023-03-06 18:55:00|56.16|53.96|56.09|53.89|56.71|54.51|55.23|53.03|0
1678129200000|2023-03-06 19:00:00|56.14|53.94|55.94|53.74|56.4|54.2|55.89|53.69|0
1678129500000|2023-03-06 19:05:00|55.89|53.69|55.69|53.49|56.09|53.89|55.59|53.39|0
1678129800000|2023-03-06 19:10:00|55.64|53.44|55.38|53.18|55.94|53.74|55.24|53.04|0
1678130100000|2023-03-06 19:15:00|55.33|53.13|56.09|53.89|56.29|54.09|55.33|53.13|0
1678130400000|2023-03-06 19:20:00|56.14|53.94|56.03|53.83|56.34|54.14|55.83|53.63|0
1678130700000|2023-03-06 19:25:00|56.13|53.93|55.93|53.73|56.54|54.34|55.93|53.73|0
1678131000000|2023-03-06 19:30:00|55.98|53.78|56.08|53.88|56.13|53.93|55.48|53.28|0
1678131300000|2023-03-06 19:35:00|56.13|53.93|55.92|53.72|56.33|54.13|55.87|53.67|0
1678131600000|2023-03-06 19:40:00|55.98|53.78|55.47|53.27|56.13|53.93|55.47|53.27|0
1678131900000|2023-03-06 19:45:00|55.52|53.32|56.38|54.18|56.48|54.28|55.52|53.32|0
1678132200000|2023-03-06 19:50:00|56.43|54.23|56.17|53.97|56.58|54.38|56.17|53.97|0
1678132500000|2023-03-06 19:55:00|56.22|54.02|56.37|54.17|56.68|54.48|55.87|53.67|0
1678132800000|2023-03-06 20:00:00|56.32|54.12|56.83|54.63|56.83|54.63|56.17|53.97|0
1678133100000|2023-03-06 20:05:00|56.88|54.68|56.01|53.81|56.98|54.78|55.96|53.76|0
1678133400000|2023-03-06 20:10:00|56.06|53.86|56.82|54.62|57.03|54.83|55.81|53.61|0
1678133700000|2023-03-06 20:15:00|56.92|54.72|56.87|54.67|57.33|55.13|56.67|54.47|0
1678134000000|2023-03-06 20:20:00|56.92|54.72|57.38|55.18|57.48|55.28|56.72|54.52|0
1678134300000|2023-03-06 20:25:00|57.43|55.23|57.64|55.44|57.64|55.44|57.18|54.98|0
1678134600000|2023-03-06 20:30:00|57.59|55.39|57.38|55.18|57.74|55.54|56.92|54.72|0
1678134900000|2023-03-06 20:35:00|57.33|55.13|56.96|54.76|57.53|55.33|56.86|54.66|0
1678135200000|2023-03-06 20:40:00|57.07|54.87|56.55|54.35|57.22|55.02|56.5|54.3|0
1678135500000|2023-03-06 20:45:00|56.5|54.3|56.4|54.2|56.86|54.66|56.3|54.1|0
1678135800000|2023-03-06 20:50:00|56.65|54.45|56.86|54.66|56.96|54.76|56.2|54|0
1678136100000|2023-03-06 20:55:00|56.75|54.55|56.9|54.7|57.11|54.91|56.45|54.25|0
1678136400000|2023-03-06 21:00:00|56.85|54.65|56.8|54.6|56.9|54.7|56.6|54.4|0
1678136700000|2023-03-06 21:05:00|56.75|54.55|56.64|54.44|56.9|54.7|56.64|54.44|0
1678137000000|2023-03-06 21:10:00|56.7|54.5|56.64|54.44|56.8|54.6|56.59|54.39|0
1678137300000|2023-03-06 21:15:00|56.94|54.14|56.79|53.99|56.94|54.14|56.79|53.99|0
1678137600000|2023-03-06 21:20:00|56.74|53.94|56.79|53.99|56.79|53.99|56.68|53.88|0
1678137900000|2023-03-06 21:25:00|56.73|53.93|56.68|53.88|56.73|53.93|56.63|53.83|0
1678138200000|2023-03-06 21:30:00|56.73|53.93|56.37|53.57|56.73|53.93|56.37|53.57|0
1678138500000|2023-03-06 21:35:00|56.43|53.63|56.42|53.62|56.48|53.68|56.42|53.62|0
1678138800000|2023-03-06 21:40:00|56.45|53.65|56.47|53.67|56.47|53.67|56.4|53.6|0
1678139100000|2023-03-06 21:45:00|56.42|53.62|56.47|53.67|56.47|53.67|56.42|53.62|0
1678139400000|2023-03-06 21:50:00|56.42|53.62|56.37|53.57|56.42|53.62|56.32|53.52|0
1678139700000|2023-03-06 21:55:00|56.39|53.59|56.54|53.74|56.54|53.74|56.39|53.59|0
1678140000000|2023-03-06 22:00:00|56.51|53.71|56.56|53.76|56.59|53.79|56.5|53.7|0
1678140300000|2023-03-06 22:05:00|56.54|53.74|56.59|53.79|56.62|53.82|56.54|53.74|0
1678140600000|2023-03-06 22:10:00|56.57|53.77|56.6|53.8|56.6|53.8|56.53|53.73|0
1678140900000|2023-03-06 22:15:00|56.63|53.83|56.64|53.84|56.64|53.84|56.56|53.76|0
1678141200000|2023-03-06 22:20:00|56.56|53.76|56.63|53.83|56.63|53.83|56.55|53.75|0
1678141500000|2023-03-06 22:25:00|56.62|53.82|56.6|53.8|56.62|53.82|56.54|53.74|0
1678141800000|2023-03-06 22:30:00|56.59|53.79|56.55|53.75|56.59|53.79|56.52|53.72|0
1678142100000|2023-03-06 22:35:00|56.59|53.79|56.58|53.78|56.59|53.79|56.55|53.75|0
1678142400000|2023-03-06 22:40:00|56.55|53.75|56.55|53.75|56.55|53.75|56.55|53.75|0
1678142700000|2023-03-06 22:45:00|56.54|53.74|56.6|53.8|56.62|53.82|56.54|53.74|0
1678143000000|2023-03-06 22:50:00|56.62|53.82|56.6|53.8|56.62|53.82|56.6|53.8|0
1678143300000|2023-03-06 22:55:00|56.59|53.79|56.63|53.83|56.63|53.83|56.58|53.78|0
1678143600000|2023-03-06 23:00:00|56.57|53.77|56.94|54.14|57|54.2|56.57|53.77|0
1678143900000|2023-03-06 23:05:00|56.97|54.17|56.69|53.89|56.97|54.17|56.69|53.89|0
1678144200000|2023-03-06 23:10:00|56.64|53.84|56.79|53.99|56.84|54.04|56.64|53.84|0
1678144500000|2023-03-06 23:15:00|56.74|53.94|56.51|53.71|56.74|53.94|56.43|53.63|0
1678144800000|2023-03-06 23:20:00|56.48|53.68|56.48|53.68|56.58|53.78|56.38|53.58|0
1678145100000|2023-03-06 23:25:00|56.53|53.73|56.32|53.52|56.53|53.73|56.32|53.52|0
1678145400000|2023-03-06 23:30:00|56.3|53.5|56.42|53.62|56.47|53.67|56.27|53.47|0
1678145700000|2023-03-06 23:35:00|56.47|53.67|56.57|53.77|56.57|53.77|56.47|53.67|0
1678146000000|2023-03-06 23:40:00|56.52|53.72|56.57|53.77|56.72|53.92|56.47|53.67|0
1678146300000|2023-03-06 23:45:00|56.52|53.72|56.47|53.67|56.57|53.77|56.42|53.62|0
1678146600000|2023-03-06 23:50:00|56.52|53.72|56.31|53.51|56.62|53.82|56.26|53.46|0
1678146900000|2023-03-06 23:55:00|56.26|53.46|56.31|53.51|56.31|53.51|56.11|53.31|0
1678147200000|2023-03-07 00:00:00|56.34|53.54|56.21|53.41|56.46|53.66|56.11|53.31|0
1678147500000|2023-03-07 00:05:00|56.16|53.36|55.9|53.1|56.21|53.41|55.83|53.03|0
1678147800000|2023-03-07 00:10:00|55.88|53.08|56.2|53.4|56.35|53.55|55.85|53.05|0
1678148100000|2023-03-07 00:15:00|56.25|53.45|56.38|53.58|56.4|53.6|56.18|53.38|0
1678148400000|2023-03-07 00:20:00|56.35|53.55|56.25|53.45|56.5|53.7|56.25|53.45|0
1678148700000|2023-03-07 00:25:00|56.2|53.4|55.99|53.19|56.25|53.45|55.94|53.14|0
1678149000000|2023-03-07 00:30:00|55.94|53.14|55.99|53.19|56.04|53.24|55.84|53.04|0
1678149300000|2023-03-07 00:35:00|56.04|53.24|56.14|53.34|56.29|53.49|55.99|53.19|0
1678149600000|2023-03-07 00:40:00|56.09|53.29|56.09|53.29|56.19|53.39|56.04|53.24|0
1678149900000|2023-03-07 00:45:00|56.06|53.26|56.29|53.49|56.29|53.49|56.04|53.24|0
1678150200000|2023-03-07 00:50:00|56.34|53.54|56.34|53.54|56.49|53.69|56.29|53.49|0
1678150500000|2023-03-07 00:55:00|56.29|53.49|56.18|53.38|56.34|53.54|56.18|53.38|0
1678150800000|2023-03-07 01:00:00|56.23|53.43|56.38|53.58|56.54|53.74|56.23|53.43|0
1678151100000|2023-03-07 01:05:00|56.43|53.63|56.33|53.53|56.43|53.63|56.28|53.48|0
1678151400000|2023-03-07 01:10:00|56.38|53.58|56.18|53.38|56.38|53.58|56.18|53.38|0
1678151700000|2023-03-07 01:15:00|56.23|53.43|55.82|53.02|56.28|53.48|55.72|52.92|0
1678152000000|2023-03-07 01:20:00|55.77|52.97|55.8|53|55.87|53.07|55.77|52.97|0
1678152300000|2023-03-07 01:25:00|55.82|53.02|55.77|52.97|55.92|53.12|55.67|52.87|0
1678152600000|2023-03-07 01:30:00|55.82|53.02|55.61|52.81|55.97|53.17|55.56|52.76|0
1678152900000|2023-03-07 01:35:00|55.56|52.76|55.61|52.81|55.71|52.91|55.56|52.76|0
1678153200000|2023-03-07 01:40:00|55.56|52.76|55.71|52.91|55.71|52.91|55.46|52.66|0
1678153500000|2023-03-07 01:45:00|55.66|52.86|55.56|52.76|55.71|52.91|55.51|52.71|0
1678153800000|2023-03-07 01:50:00|55.51|52.71|55.26|52.46|55.66|52.86|55.16|52.36|0
1678154100000|2023-03-07 01:55:00|55.21|52.41|54.86|52.06|55.26|52.46|54.86|52.06|0
1678154400000|2023-03-07 02:00:00|54.91|52.11|54.81|52.01|55.05|52.25|54.76|51.96|0
1678154700000|2023-03-07 02:05:00|54.76|51.96|54.75|51.95|54.81|52.01|54.56|51.76|0
1678155000000|2023-03-07 02:10:00|54.7|51.9|54.7|51.9|54.8|52|54.46|51.66|0
1678155300000|2023-03-07 02:15:00|54.75|51.95|54.85|52.05|54.95|52.15|54.7|51.9|0
1678155600000|2023-03-07 02:20:00|54.8|52|54.99|52.19|55.04|52.24|54.8|52|0
1678155900000|2023-03-07 02:25:00|55.02|52.22|54.94|52.14|55.14|52.34|54.89|52.09|0
1678156200000|2023-03-07 02:30:00|54.99|52.19|54.89|52.09|55.04|52.24|54.89|52.09|0
1678156500000|2023-03-07 02:35:00|54.94|52.14|55.04|52.24|55.04|52.24|54.94|52.14|0
1678156800000|2023-03-07 02:40:00|55.09|52.29|55.28|52.48|55.33|52.53|54.94|52.14|0
1678157100000|2023-03-07 02:45:00|55.23|52.43|55.48|52.68|55.48|52.68|55.18|52.38|0
1678157400000|2023-03-07 02:50:00|55.53|52.73|55.38|52.58|55.53|52.73|55.28|52.48|0
1678157700000|2023-03-07 02:55:00|55.33|52.53|55.38|52.58|55.48|52.68|55.33|52.53|0
1678158000000|2023-03-07 03:00:00|55.33|52.53|55.38|52.58|55.43|52.63|55.28|52.48|0
1678158300000|2023-03-07 03:05:00|55.35|52.55|55.37|52.57|55.42|52.62|55.27|52.47|0
1678158600000|2023-03-07 03:10:00|55.32|52.52|55.37|52.57|55.42|52.62|55.27|52.47|0
1678158900000|2023-03-07 03:15:00|55.32|52.52|55.22|52.42|55.42|52.62|55.17|52.37|0
1678159200000|2023-03-07 03:20:00|55.27|52.47|55.39|52.59|55.42|52.62|55.22|52.42|0
1678159500000|2023-03-07 03:25:00|55.42|52.62|55.41|52.61|55.46|52.66|55.32|52.52|0
1678159800000|2023-03-07 03:30:00|55.36|52.56|55.06|52.26|55.36|52.56|55.01|52.21|0
1678160100000|2023-03-07 03:35:00|55.11|52.31|55.06|52.26|55.21|52.41|55.06|52.26|0
1678160400000|2023-03-07 03:40:00|55.11|52.31|55.01|52.21|55.11|52.31|54.96|52.16|0
1678160700000|2023-03-07 03:45:00|55.06|52.26|55.21|52.41|55.26|52.46|55.01|52.21|0
1678161000000|2023-03-07 03:50:00|55.16|52.36|55.15|52.35|55.25|52.45|55.1|52.3|0
1678161300000|2023-03-07 03:55:00|55.1|52.3|54.9|52.1|55.15|52.35|54.83|52.03|0
1678161600000|2023-03-07 04:00:00|54.88|52.08|54.8|52|54.9|52.1|54.66|51.86|0
1678161900000|2023-03-07 04:05:00|54.85|52.05|54.95|52.15|54.95|52.15|54.8|52|0
1678162200000|2023-03-07 04:10:00|54.97|52.17|54.85|52.05|54.97|52.17|54.85|52.05|0
1678162500000|2023-03-07 04:15:00|54.82|52.02|54.94|52.14|54.95|52.15|54.82|52.02|0
1678162800000|2023-03-07 04:20:00|54.99|52.19|54.99|52.19|55.04|52.24|54.94|52.14|0
1678163100000|2023-03-07 04:25:00|55.04|52.24|54.84|52.04|55.04|52.24|54.84|52.04|0
1678163400000|2023-03-07 04:30:00|54.79|51.99|54.99|52.19|54.99|52.19|54.79|51.99|0
1678163700000|2023-03-07 04:35:00|54.94|52.14|54.79|51.99|54.94|52.14|54.74|51.94|0
1678164000000|2023-03-07 04:40:00|54.84|52.04|54.78|51.98|54.84|52.04|54.74|51.94|0
1678164300000|2023-03-07 04:45:00|54.73|51.93|54.73|51.93|54.83|52.03|54.68|51.88|0
1678164600000|2023-03-07 04:50:00|54.78|51.98|54.83|52.03|54.88|52.08|54.73|51.93|0
1678164900000|2023-03-07 04:55:00|54.86|52.06|54.83|52.03|54.98|52.18|54.83|52.03|0
1678165200000|2023-03-07 05:00:00|54.78|51.98|54.92|52.12|54.98|52.18|54.78|51.98|0
1678165500000|2023-03-07 05:05:00|54.87|52.07|54.82|52.02|54.97|52.17|54.77|51.97|0
1678165800000|2023-03-07 05:10:00|54.77|51.97|54.82|52.02|54.82|52.02|54.72|51.92|0
1678166100000|2023-03-07 05:15:00|54.87|52.07|54.87|52.07|54.92|52.12|54.82|52.02|0
1678166400000|2023-03-07 05:20:00|54.82|52.02|54.77|51.97|54.87|52.07|54.72|51.92|0
1678166700000|2023-03-07 05:25:00|54.79|51.99|54.81|52.01|54.86|52.06|54.79|51.99|0
1678167000000|2023-03-07 05:30:00|54.86|52.06|55.01|52.21|55.01|52.21|54.86|52.06|0
1678167300000|2023-03-07 05:35:00|55.04|52.24|55.06|52.26|55.06|52.26|54.94|52.14|0
1678167600000|2023-03-07 05:40:00|55.11|52.31|55.01|52.21|55.11|52.31|55.01|52.21|0
1678167900000|2023-03-07 05:45:00|55.06|52.26|55.1|52.3|55.15|52.35|54.91|52.11|0
1678168200000|2023-03-07 05:50:00|55.15|52.35|55.2|52.4|55.25|52.45|55.15|52.35|0
1678168500000|2023-03-07 05:55:00|55.15|52.35|55.15|52.35|55.3|52.5|55.1|52.3|0
1678168800000|2023-03-07 06:00:00|55.1|52.3|55|52.2|55.1|52.3|54.9|52.1|0
1678169100000|2023-03-07 06:05:00|55.05|52.25|55.19|52.39|55.25|52.45|55.05|52.25|0
1678169400000|2023-03-07 06:10:00|55.24|52.44|55.44|52.64|55.49|52.69|55.07|52.27|0
1678169700000|2023-03-07 06:15:00|55.49|52.69|55.24|52.44|55.49|52.69|55.24|52.44|0
1678170000000|2023-03-07 06:20:00|55.29|52.49|55.54|52.74|55.54|52.74|55.29|52.49|0
1678170300000|2023-03-07 06:25:00|55.59|52.79|55.53|52.73|55.59|52.79|55.44|52.64|0
1678170600000|2023-03-07 06:30:00|55.43|52.63|55.38|52.58|55.48|52.68|55.16|52.36|0
1678170900000|2023-03-07 06:35:00|55.36|52.56|55.53|52.73|55.53|52.73|55.28|52.48|0
1678171200000|2023-03-07 06:40:00|55.56|52.76|55.48|52.68|55.68|52.88|55.48|52.68|0
1678171500000|2023-03-07 06:45:00|55.53|52.73|55.53|52.73|55.58|52.78|55.43|52.63|0
1678171800000|2023-03-07 06:50:00|55.48|52.68|55.57|52.77|55.57|52.77|55.47|52.67|0
1678172100000|2023-03-07 06:55:00|55.52|52.72|55.52|52.72|55.52|52.72|55.32|52.52|0
1678172400000|2023-03-07 07:00:00|55.57|52.77|55.87|53.07|55.97|53.17|55.57|52.77|0
1678172700000|2023-03-07 07:05:00|55.57|53.37|55.42|53.22|55.6|53.4|55.37|53.17|0
1678173000000|2023-03-07 07:10:00|55.47|53.27|55.26|53.06|55.59|53.39|55.19|52.99|0
1678173300000|2023-03-07 07:15:00|55.32|53.12|55.16|52.96|55.37|53.17|55.11|52.91|0
1678173600000|2023-03-07 07:20:00|55.21|53.01|55.16|52.96|55.41|53.21|55.16|52.96|0
1678173900000|2023-03-07 07:25:00|55.14|52.94|55.11|52.91|55.21|53.01|55.06|52.86|0
1678174200000|2023-03-07 07:30:00|55.16|52.96|54.96|52.76|55.41|53.21|54.96|52.76|0
1678174500000|2023-03-07 07:35:00|54.91|52.71|55|52.8|55.06|52.86|54.85|52.65|0
1678174800000|2023-03-07 07:40:00|54.98|52.78|55.15|52.95|55.15|52.95|54.9|52.7|0
1678175100000|2023-03-07 07:45:00|55.2|53|55.43|53.23|55.45|53.25|55.15|52.95|0
1678175400000|2023-03-07 07:50:00|55.45|53.25|55.4|53.2|55.45|53.25|55.25|53.05|0
1678175700000|2023-03-07 07:55:00|55.45|53.25|55.62|53.42|55.65|53.45|55.4|53.2|0
1678176000000|2023-03-07 08:00:00|55.6|53.4|55.49|53.29|55.6|53.4|55.24|53.04|0
1678176300000|2023-03-07 08:05:00|55.44|53.24|55.29|53.09|55.59|53.39|55.09|52.89|0
1678176600000|2023-03-07 08:10:00|55.34|53.14|55.79|53.59|55.84|53.64|55.34|53.14|0
1678176900000|2023-03-07 08:15:00|55.74|53.54|55.24|53.04|55.79|53.59|55.04|52.84|0
1678177200000|2023-03-07 08:20:00|55.29|53.09|54.83|52.63|55.29|53.09|54.83|52.63|0
1678177500000|2023-03-07 08:25:00|54.74|52.54|54.83|52.63|54.98|52.78|54.68|52.48|0
1678177800000|2023-03-07 08:30:00|54.78|52.58|54.48|52.28|54.83|52.63|54.33|52.13|0
1678178100000|2023-03-07 08:35:00|54.53|52.33|54.53|52.33|54.73|52.53|54.33|52.13|0
1678178400000|2023-03-07 08:40:00|54.58|52.38|54.73|52.53|54.73|52.53|54.43|52.23|0
1678178700000|2023-03-07 08:45:00|54.68|52.48|54.87|52.67|55.17|52.97|54.63|52.43|0
1678179000000|2023-03-07 08:50:00|54.82|52.62|54.87|52.67|55.02|52.82|54.72|52.52|0
1678179300000|2023-03-07 08:55:00|54.82|52.62|54.77|52.57|54.92|52.72|54.62|52.42|0
1678179600000|2023-03-07 09:00:00|54.82|52.62|54.27|52.07|54.82|52.62|54.22|52.02|0
1678179900000|2023-03-07 09:05:00|54.22|52.02|54.02|51.82|54.57|52.37|53.88|51.68|0
1678180200000|2023-03-07 09:10:00|53.97|51.77|54.37|52.17|54.37|52.17|53.92|51.72|0
1678180500000|2023-03-07 09:15:00|54.32|52.12|54.36|52.16|54.41|52.21|53.92|51.72|0
1678180800000|2023-03-07 09:20:00|54.31|52.11|54.12|51.92|54.36|52.16|54.07|51.87|0
1678181100000|2023-03-07 09:25:00|54.16|51.96|54.31|52.11|54.31|52.11|54.11|51.91|0
1678181400000|2023-03-07 09:30:00|54.34|52.14|54.31|52.11|54.34|52.14|54.01|51.81|0
1678181700000|2023-03-07 09:35:00|54.36|52.16|54.06|51.86|54.75|52.55|54.06|51.86|0
1678182000000|2023-03-07 09:40:00|54.11|51.91|54.55|52.35|54.55|52.35|54.06|51.86|0
1678182300000|2023-03-07 09:45:00|54.45|52.25|54.7|52.5|54.7|52.5|54.35|52.15|0
1678182600000|2023-03-07 09:50:00|54.75|52.55|54.85|52.65|54.89|52.69|54.67|52.47|0
1678182900000|2023-03-07 09:55:00|54.84|52.64|55.09|52.89|55.14|52.94|54.79|52.59|0
1678183200000|2023-03-07 10:00:00|55.04|52.84|55.04|52.84|55.04|52.84|54.74|52.54|0
1678183500000|2023-03-07 10:05:00|54.99|52.79|54.74|52.54|55.09|52.89|54.69|52.49|0
1678183800000|2023-03-07 10:10:00|54.69|52.49|54.99|52.79|55.04|52.84|54.69|52.49|0
1678184100000|2023-03-07 10:15:00|54.96|52.76|54.64|52.44|54.96|52.76|54.64|52.44|0
1678184400000|2023-03-07 10:20:00|54.68|52.48|54.73|52.53|54.73|52.53|54.49|52.29|0
1678184700000|2023-03-07 10:25:00|54.68|52.48|54.63|52.43|54.93|52.73|54.63|52.43|0
1678185000000|2023-03-07 10:30:00|54.68|52.48|54.78|52.58|54.88|52.68|54.53|52.33|0
1678185300000|2023-03-07 10:35:00|54.73|52.53|54.53|52.33|54.73|52.53|54.48|52.28|0
1678185600000|2023-03-07 10:40:00|54.48|52.28|54.57|52.37|54.57|52.37|54.38|52.18|0
1678185900000|2023-03-07 10:45:00|54.53|52.33|54.77|52.57|54.77|52.57|54.53|52.33|0
1678186200000|2023-03-07 10:50:00|54.82|52.62|54.75|52.55|54.92|52.72|54.72|52.52|0
1678186500000|2023-03-07 10:55:00|54.77|52.57|54.62|52.42|54.77|52.57|54.57|52.37|0
1678186800000|2023-03-07 11:00:00|54.67|52.47|54.52|52.32|54.67|52.47|54.22|52.02|0
1678187100000|2023-03-07 11:05:00|54.47|52.27|54.56|52.36|54.66|52.46|54.47|52.27|0
1678187400000|2023-03-07 11:10:00|54.51|52.31|54.29|52.09|54.61|52.41|54.29|52.09|0
1678187700000|2023-03-07 11:15:00|54.31|52.11|54.51|52.31|54.61|52.41|54.31|52.11|0
1678188000000|2023-03-07 11:20:00|54.49|52.29|55|52.8|55.06|52.86|54.49|52.29|0
1678188300000|2023-03-07 11:25:00|54.95|52.75|54.88|52.68|55|52.8|54.75|52.55|0
1678188600000|2023-03-07 11:30:00|54.85|52.65|54.65|52.45|54.95|52.75|54.55|52.35|0
1678188900000|2023-03-07 11:35:00|54.7|52.5|54.65|52.45|54.9|52.7|54.55|52.35|0
1678189200000|2023-03-07 11:40:00|54.7|52.5|54.9|52.7|54.95|52.75|54.65|52.45|0
1678189500000|2023-03-07 11:45:00|54.95|52.75|54.99|52.79|55.09|52.89|54.9|52.7|0
1678189800000|2023-03-07 11:50:00|54.97|52.77|55.14|52.94|55.14|52.94|54.89|52.69|0
1678190100000|2023-03-07 11:55:00|55.09|52.89|55.14|52.94|55.24|53.04|55.09|52.89|0
1678190400000|2023-03-07 12:00:00|55.09|52.89|55.29|53.09|55.29|53.09|55.04|52.84|0
1678190700000|2023-03-07 12:05:00|55.24|53.04|55.19|52.99|55.29|53.09|55.04|52.84|0
1678191000000|2023-03-07 12:10:00|55.18|52.98|55.08|52.88|55.18|52.98|55.03|52.83|0
1678191300000|2023-03-07 12:15:00|55.03|52.83|55.13|52.93|55.23|53.03|55.03|52.83|0
1678191600000|2023-03-07 12:20:00|55.08|52.88|55.63|53.43|55.63|53.43|55.08|52.88|0
1678191900000|2023-03-07 12:25:00|55.58|53.38|55.63|53.43|55.68|53.48|55.48|53.28|0
1678192200000|2023-03-07 12:30:00|55.58|53.38|55.58|53.38|55.63|53.43|55.48|53.28|0
1678192500000|2023-03-07 12:35:00|55.53|53.33|55.32|53.12|55.58|53.38|55.22|53.02|0
1678192800000|2023-03-07 12:40:00|55.37|53.17|55.22|53.02|55.42|53.22|55.02|52.82|0
1678193100000|2023-03-07 12:45:00|55.25|53.05|55.37|53.17|55.57|53.37|55.22|53.02|0
1678193400000|2023-03-07 12:50:00|55.32|53.12|55.07|52.87|55.32|53.12|55.02|52.82|0
1678193700000|2023-03-07 12:55:00|55.12|52.92|55.16|52.96|55.21|53.01|55.01|52.81|0
1678194000000|2023-03-07 13:00:00|55.11|52.91|54.86|52.66|55.26|53.06|54.76|52.56|0
1678194300000|2023-03-07 13:05:00|54.81|52.61|54.76|52.56|54.91|52.71|54.56|52.36|0
1678194600000|2023-03-07 13:10:00|54.81|52.61|54.91|52.71|55.01|52.81|54.71|52.51|0
1678194900000|2023-03-07 13:15:00|54.96|52.76|55.05|52.85|55.15|52.95|54.96|52.76|0
1678195200000|2023-03-07 13:20:00|55|52.8|54.8|52.6|55.05|52.85|54.6|52.4|0
1678195500000|2023-03-07 13:25:00|54.75|52.55|55.15|52.95|55.3|53.1|54.75|52.55|0
1678195800000|2023-03-07 13:30:00|55.25|53.05|54.75|52.55|55.25|53.05|54.6|52.4|0
1678196100000|2023-03-07 13:35:00|54.7|52.5|54.87|52.67|54.95|52.75|54.65|52.45|0
1678196400000|2023-03-07 13:40:00|54.9|52.7|54.69|52.49|55.14|52.94|54.69|52.49|0
1678196700000|2023-03-07 13:45:00|54.74|52.54|54.89|52.69|55.04|52.84|54.74|52.54|0
1678197000000|2023-03-07 13:50:00|54.94|52.74|55.19|52.99|55.24|53.04|54.89|52.69|0
1678197300000|2023-03-07 13:55:00|55.14|52.94|55.34|53.14|55.39|53.19|55.14|52.94|0
1678197600000|2023-03-07 14:00:00|55.39|53.19|55.94|53.74|56.25|54.05|55.29|53.09|0
1678197900000|2023-03-07 14:05:00|55.84|53.64|56.09|53.89|56.29|54.09|55.74|53.54|0
1678198200000|2023-03-07 14:10:00|56.14|53.94|56.29|54.09|56.34|54.14|55.99|53.79|0
1678198500000|2023-03-07 14:15:00|56.34|54.14|56.14|53.94|56.39|54.19|56.03|53.83|0
1678198800000|2023-03-07 14:20:00|56.19|53.99|56.03|53.83|56.39|54.19|55.98|53.78|0
1678199100000|2023-03-07 14:25:00|56.08|53.88|56.18|53.98|56.39|54.19|56.08|53.88|0
1678199400000|2023-03-07 14:30:00|56.34|54.14|56.38|54.18|56.9|54.7|56.18|53.98|0
1678199700000|2023-03-07 14:35:00|56.33|54.13|56.33|54.13|56.69|54.49|55.92|53.72|0
1678200000000|2023-03-07 14:40:00|56.23|54.03|56.79|54.59|56.89|54.69|56.03|53.83|0
1678200300000|2023-03-07 14:45:00|56.84|54.64|55.49|53.29|56.94|54.74|55.09|52.89|0
1678200600000|2023-03-07 14:50:00|55.39|53.19|55.39|53.19|55.7|53.5|55.19|52.99|0
1678200900000|2023-03-07 14:55:00|55.44|53.24|55.77|53.57|55.95|53.75|55.32|53.12|0
1678201200000|2023-03-07 15:00:00|55.9|53.7|60.65|58.45|60.65|58.45|55.9|53.7|0
1678201500000|2023-03-07 15:05:00|60.82|58.62|62.35|60.15|62.86|60.66|60.11|57.91|0
1678201800000|2023-03-07 15:10:00|62.41|60.21|62.07|59.87|63.48|61.28|61.52|59.32|0
1678202100000|2023-03-07 15:15:00|62.13|59.93|62.16|59.96|63.02|60.82|61.4|59.2|0
1678202400000|2023-03-07 15:20:00|61.93|59.73|59.37|57.17|62.05|59.85|58.19|55.99|0
1678202700000|2023-03-07 15:25:00|59.43|57.23|59.59|57.39|60.25|58.05|58.94|56.74|0
1678203000000|2023-03-07 15:30:00|59.75|57.55|57.66|55.46|60.03|57.83|57.03|54.83|0
1678203300000|2023-03-07 15:35:00|57.61|55.41|58.35|56.15|58.61|56.41|56.45|54.25|0
1678203600000|2023-03-07 15:40:00|58.4|56.2|60.51|58.31|60.73|58.53|58.24|56.04|0
1678203900000|2023-03-07 15:45:00|60.9|58.7|59.31|57.11|60.9|58.7|58.66|56.46|0
1678204200000|2023-03-07 15:50:00|59.26|57.06|60.62|58.42|62.12|59.92|59.15|56.95|0
1678204500000|2023-03-07 15:55:00|60.56|58.36|62.57|60.37|62.63|60.43|60.45|58.25|0
1678204800000|2023-03-07 16:00:00|62.63|60.43|61.33|59.13|62.97|60.77|61.06|58.86|0
1678205100000|2023-03-07 16:05:00|61.39|59.19|61.44|59.24|62.11|59.91|59.88|57.68|0
1678205400000|2023-03-07 16:10:00|61.61|59.41|62.33|60.13|62.5|60.3|60.5|58.3|0
1678205700000|2023-03-07 16:15:00|62.45|60.25|61.99|59.79|62.79|60.59|61.77|59.57|0
1678206000000|2023-03-07 16:20:00|61.83|59.63|62.56|60.36|62.84|60.64|61.77|59.57|0
1678206300000|2023-03-07 16:25:00|62.59|60.39|62.4|60.2|63.29|61.09|61.82|59.62|0
1678206600000|2023-03-07 16:30:00|62.57|60.37|63.36|61.16|63.42|61.22|62.57|60.37|0
1678206900000|2023-03-07 16:35:00|63.31|61.11|62.74|60.54|63.48|61.28|62.23|60.03|0
1678207200000|2023-03-07 16:40:00|62.57|60.37|61.78|59.58|63.82|61.62|61.78|59.58|0
1678207500000|2023-03-07 16:45:00|61.72|59.52|61.72|59.52|62.45|60.25|61.5|59.3|0
1678207800000|2023-03-07 16:50:00|61.44|59.24|62.99|60.79|63.01|60.81|61.27|59.07|0
1678208100000|2023-03-07 16:55:00|62.9|60.7|63.87|61.67|64.1|61.9|62.9|60.7|0
1678208400000|2023-03-07 17:00:00|64.04|61.84|63.75|61.55|64.04|61.84|63.29|61.09|0
1678208700000|2023-03-07 17:05:00|63.84|61.64|63.61|61.41|64.15|61.95|63.46|61.26|0
1678209000000|2023-03-07 17:10:00|63.58|61.38|63.69|61.49|63.92|61.72|62.89|60.69|0
1678209300000|2023-03-07 17:15:00|63.63|61.43|61.87|59.67|63.86|61.66|61.87|59.67|0
1678209600000|2023-03-07 17:20:00|61.65|59.45|60.92|58.72|61.7|59.5|59.12|56.92|0
1678209900000|2023-03-07 17:25:00|60.98|58.78|61.25|59.05|61.25|59.05|59.5|57.3|0
1678210200000|2023-03-07 17:30:00|61.31|59.11|60.92|58.72|61.59|59.39|60.81|58.61|0
1678210500000|2023-03-07 17:35:00|60.98|58.78|61.31|59.11|61.86|59.66|60.64|58.44|0
1678210800000|2023-03-07 17:40:00|61.36|59.16|61.97|59.77|62.42|60.22|61.31|59.11|0
1678211100000|2023-03-07 17:45:00|61.92|59.72|61.3|59.1|62.09|59.89|61.08|58.88|0
1678211400000|2023-03-07 17:50:00|61.36|59.16|62.31|60.11|62.36|60.16|60.86|58.66|0
1678211700000|2023-03-07 17:55:00|62.25|60.05|62.93|60.73|62.98|60.78|62.08|59.88|0
1678212000000|2023-03-07 18:00:00|62.87|60.67|63.95|61.75|63.95|61.75|62.81|60.61|0
1678212300000|2023-03-07 18:05:00|64.01|61.81|64.53|62.33|64.82|62.62|63.95|61.75|0
1678212600000|2023-03-07 18:10:00|64.47|62.27|64.87|62.67|65.16|62.96|64.18|61.98|0
1678212900000|2023-03-07 18:15:00|64.93|62.73|64.93|62.73|65.04|62.84|64.58|62.38|0
1678213200000|2023-03-07 18:20:00|64.87|62.67|65.33|63.13|65.51|63.31|64.81|62.61|0
1678213500000|2023-03-07 18:25:00|65.39|63.19|64.98|62.78|65.51|63.31|64.81|62.61|0
1678213800000|2023-03-07 18:30:00|65.15|62.95|65.56|63.36|65.56|63.36|64.34|62.14|0
1678214100000|2023-03-07 18:35:00|65.62|63.42|65.91|63.71|66.15|63.95|65.21|63.01|0
1678214400000|2023-03-07 18:40:00|65.85|63.65|67.16|64.96|67.28|65.08|65.85|63.65|0
1678214700000|2023-03-07 18:45:00|67.22|65.02|67.94|65.74|68.18|65.98|66.92|64.72|0
1678215000000|2023-03-07 18:50:00|68|65.8|68.12|65.92|68.12|65.92|67.33|65.13|0
1678215300000|2023-03-07 18:55:00|68.05|65.85|67.69|65.49|68.24|66.04|67.33|65.13|0
1678215600000|2023-03-07 19:00:00|67.75|65.55|67.69|65.49|67.87|65.67|66.67|64.47|0
1678215900000|2023-03-07 19:05:00|67.75|65.55|67.2|65|67.75|65.55|66.97|64.77|0
1678216200000|2023-03-07 19:10:00|67.32|65.12|66.9|64.7|67.44|65.24|66.61|64.41|0
1678216500000|2023-03-07 19:15:00|66.96|64.76|66.72|64.52|67.32|65.12|66.43|64.23|0
1678216800000|2023-03-07 19:20:00|66.66|64.46|67.92|65.72|68.1|65.9|66.54|64.34|0
1678217100000|2023-03-07 19:25:00|67.86|65.66|67.98|65.78|68.1|65.9|67.44|65.24|0
1678217400000|2023-03-07 19:30:00|68.04|65.84|68.1|65.9|68.4|66.2|67.49|65.29|0
1678217700000|2023-03-07 19:35:00|68.16|65.96|69.27|67.07|69.33|67.13|67.08|64.88|0
1678218000000|2023-03-07 19:40:00|69.21|67.01|69.64|67.44|69.76|67.56|68.72|66.52|0
1678218300000|2023-03-07 19:45:00|69.76|67.56|69.63|67.43|69.76|67.56|68.9|66.7|0
1678218600000|2023-03-07 19:50:00|69.69|67.49|70|67.8|70|67.8|69.63|67.43|0
1678218900000|2023-03-07 19:55:00|70.06|67.86|70.12|67.92|70.43|68.23|70.06|67.86|0
1678219200000|2023-03-07 20:00:00|70.18|67.98|69.5|67.3|70.24|68.04|69.02|66.82|0
1678219500000|2023-03-07 20:05:00|69.63|67.43|69.13|66.93|69.63|67.43|68.83|66.63|0
1678219800000|2023-03-07 20:10:00|69.2|67|68.53|66.33|69.2|67|68.1|65.9|0
1678220100000|2023-03-07 20:15:00|68.46|66.26|67.68|65.48|68.46|66.26|67.62|65.42|0
1678220400000|2023-03-07 20:20:00|67.74|65.54|68.28|66.08|68.4|66.2|67.68|65.48|0
1678220700000|2023-03-07 20:25:00|68.34|66.14|67.89|65.69|68.46|66.26|67.41|65.21|0
1678221000000|2023-03-07 20:30:00|67.83|65.63|66.57|64.37|68.01|65.81|66.33|64.13|0
1678221300000|2023-03-07 20:35:00|66.51|64.31|66.21|64.01|66.75|64.55|65.68|63.48|0
1678221600000|2023-03-07 20:40:00|66.15|63.95|66.98|64.78|66.98|64.78|65.8|63.6|0
1678221900000|2023-03-07 20:45:00|67.16|64.96|67.34|65.14|67.76|65.56|66.86|64.66|0
1678222200000|2023-03-07 20:50:00|67.58|65.38|68.21|66.01|68.39|66.19|67.28|65.08|0
1678222500000|2023-03-07 20:55:00|67.67|65.47|67.9|65.7|68.45|66.25|67.67|65.47|0
1678222800000|2023-03-07 21:00:00|68.02|65.82|68.2|66|68.39|66.19|67.36|65.16|0
1678223100000|2023-03-07 21:05:00|68.14|65.94|68.08|65.88|68.14|65.94|67.84|65.64|0
1678223400000|2023-03-07 21:10:00|68.02|65.82|68.26|66.06|68.38|66.18|67.96|65.76|0
1678223700000|2023-03-07 21:15:00|68.56|65.76|68.56|65.76|68.68|65.88|68.5|65.7|0
1678224000000|2023-03-07 21:20:00|68.5|65.7|68.01|65.21|68.5|65.7|67.92|65.12|0
1678224300000|2023-03-07 21:25:00|67.95|65.15|67.89|65.09|67.95|65.15|67.77|64.97|0
1678224600000|2023-03-07 21:30:00|67.83|65.03|67.65|64.85|67.83|65.03|67.65|64.85|0
1678224900000|2023-03-07 21:35:00|67.71|64.91|67.7|64.9|67.77|64.97|67.65|64.85|0
1678225200000|2023-03-07 21:40:00|67.82|65.02|67.76|64.96|67.94|65.14|67.76|64.96|0
1678225500000|2023-03-07 21:45:00|67.7|64.9|68.06|65.26|68.12|65.32|67.58|64.78|0
1678225800000|2023-03-07 21:50:00|68.12|65.32|68.3|65.5|68.48|65.68|68.12|65.32|0
1678226100000|2023-03-07 21:55:00|68.36|65.56|68.27|65.47|68.54|65.74|68.21|65.41|0
1678226400000|2023-03-07 22:00:00|68.14|65.34|68.19|65.39|68.29|65.49|68.12|65.32|0
1678226700000|2023-03-07 22:05:00|68.2|65.4|68.12|65.32|68.2|65.4|68.04|65.24|0
1678227000000|2023-03-07 22:10:00|68.08|65.28|68.21|65.41|68.21|65.41|68.08|65.28|0
1678227300000|2023-03-07 22:15:00|68.17|65.37|68.16|65.36|68.18|65.38|68.11|65.31|0
1678227600000|2023-03-07 22:20:00|68.17|65.37|68.22|65.42|68.22|65.42|68.17|65.37|0
1678227900000|2023-03-07 22:25:00|68.25|65.45|68.28|65.48|68.3|65.5|68.25|65.45|0
1678228200000|2023-03-07 22:30:00|68.25|65.45|68.3|65.5|68.35|65.55|68.23|65.43|0
1678228500000|2023-03-07 22:35:00|68.29|65.49|68.3|65.5|68.31|65.51|68.29|65.49|0
1678228800000|2023-03-07 22:40:00|68.27|65.47|68.24|65.44|68.27|65.47|68.22|65.42|0
1678229100000|2023-03-07 22:45:00|68.27|65.47|68.24|65.44|68.29|65.49|68.24|65.44|0
1678229400000|2023-03-07 22:50:00|68.27|65.47|68.24|65.44|68.27|65.47|68.22|65.42|0
1678229700000|2023-03-07 22:55:00|68.25|65.45|68.23|65.43|68.25|65.45|68.18|65.38|0
1678230000000|2023-03-07 23:00:00|68.12|65.32|67.9|65.1|68.3|65.5|67.78|64.98|0
1678230300000|2023-03-07 23:05:00|67.96|65.16|67.66|64.86|67.96|65.16|67.48|64.68|0
1678230600000|2023-03-07 23:10:00|67.6|64.8|67.72|64.92|67.84|65.04|67.54|64.74|0
1678230900000|2023-03-07 23:15:00|67.66|64.86|68.02|65.22|68.14|65.34|67.6|64.8|0
1678231200000|2023-03-07 23:20:00|67.96|65.16|67.95|65.15|68.26|65.46|67.83|65.03|0
1678231500000|2023-03-07 23:25:00|67.93|65.13|67.71|64.91|67.95|65.15|67.71|64.91|0
1678231800000|2023-03-07 23:30:00|67.65|64.85|67.71|64.91|68.01|65.21|67.65|64.85|0
1678232100000|2023-03-07 23:35:00|67.77|64.97|67.59|64.79|67.77|64.97|67.47|64.67|0
1678232400000|2023-03-07 23:40:00|67.65|64.85|67.7|64.9|67.83|65.03|67.58|64.78|0
1678232700000|2023-03-07 23:45:00|67.64|64.84|67.7|64.9|67.76|64.96|67.58|64.78|0
1678233000000|2023-03-07 23:50:00|67.76|64.96|67.64|64.84|67.76|64.96|67.58|64.78|0
1678233300000|2023-03-07 23:55:00|67.7|64.9|67.82|65.02|67.88|65.08|67.64|64.84|0
1678233600000|2023-03-08 00:00:00|67.76|64.96|68.36|65.56|68.42|65.62|67.58|64.78|0
1678233900000|2023-03-08 00:05:00|68.48|65.68|68.48|65.68|68.6|65.8|68.05|65.25|0
1678234200000|2023-03-08 00:10:00|68.6|65.8|68.57|65.77|68.78|65.98|68.48|65.68|0
1678234500000|2023-03-08 00:15:00|68.59|65.79|68.53|65.73|69.2|66.4|68.35|65.55|0
1678234800000|2023-03-08 00:20:00|68.59|65.79|68.47|65.67|68.59|65.79|68.29|65.49|0
1678235100000|2023-03-08 00:25:00|68.53|65.73|68.28|65.48|68.89|66.09|68.28|65.48|0
1678235400000|2023-03-08 00:30:00|68.22|65.42|68.4|65.6|68.41|65.61|68.04|65.24|0
1678235700000|2023-03-08 00:35:00|68.28|65.48|68.46|65.66|68.55|65.75|68.22|65.42|0
1678236000000|2023-03-08 00:40:00|68.4|65.6|68.34|65.54|68.46|65.66|68.22|65.42|0
1678236300000|2023-03-08 00:45:00|68.4|65.6|68.52|65.72|68.7|65.9|68.34|65.54|0
1678236600000|2023-03-08 00:50:00|68.46|65.66|68.51|65.71|68.52|65.72|68.33|65.53|0
1678236900000|2023-03-08 00:55:00|68.45|65.65|68.24|65.44|68.45|65.65|68.15|65.35|0
1678237200000|2023-03-08 01:00:00|68.21|65.41|68.45|65.65|68.45|65.65|68.03|65.23|0
1678237500000|2023-03-08 01:05:00|68.39|65.59|68.39|65.59|68.51|65.71|68.21|65.41|0
1678237800000|2023-03-08 01:10:00|68.33|65.53|67.96|65.16|68.33|65.53|67.96|65.16|0
1678238100000|2023-03-08 01:15:00|68.02|65.22|67.72|64.92|68.02|65.22|67.42|64.62|0
1678238400000|2023-03-08 01:20:00|67.78|64.98|67.72|64.92|67.84|65.04|67.54|64.74|0
1678238700000|2023-03-08 01:25:00|67.78|64.98|67.71|64.91|67.9|65.1|67.6|64.8|0
1678239000000|2023-03-08 01:30:00|67.65|64.85|67.32|64.52|67.77|64.97|67.29|64.49|0
1678239300000|2023-03-08 01:35:00|67.35|64.55|67.89|65.09|67.92|65.12|67.35|64.55|0
1678239600000|2023-03-08 01:40:00|67.95|65.15|67.71|64.91|68.01|65.21|67.59|64.79|0
1678239900000|2023-03-08 01:45:00|67.77|64.97|68.07|65.27|68.13|65.33|67.53|64.73|0
1678240200000|2023-03-08 01:50:00|68.01|65.21|67.76|64.96|68.19|65.39|67.76|64.96|0
1678240500000|2023-03-08 01:55:00|67.82|65.02|68.18|65.38|68.18|65.38|67.76|64.96|0
1678240800000|2023-03-08 02:00:00|68.24|65.44|68|65.2|68.24|65.44|67.94|65.14|0
1678241100000|2023-03-08 02:05:00|67.94|65.14|67.88|65.08|68|65.2|67.82|65.02|0
1678241400000|2023-03-08 02:10:00|67.91|65.11|67.87|65.07|68|65.2|67.81|65.01|0
1678241700000|2023-03-08 02:15:00|67.93|65.13|68.29|65.49|68.35|65.55|67.87|65.07|0
1678242000000|2023-03-08 02:20:00|68.32|65.52|68.11|65.31|68.41|65.61|68.11|65.31|0
1678242300000|2023-03-08 02:25:00|68.05|65.25|68.23|65.43|68.23|65.43|68.05|65.25|0
1678242600000|2023-03-08 02:30:00|68.29|65.49|68.77|65.97|68.77|65.97|68.29|65.49|0
1678242900000|2023-03-08 02:35:00|68.74|65.94|68.34|65.54|68.77|65.97|68.16|65.36|0
1678243200000|2023-03-08 02:40:00|68.4|65.6|68.58|65.78|68.64|65.84|68.28|65.48|0
1678243500000|2023-03-08 02:45:00|68.52|65.72|68.89|66.09|69.01|66.21|68.52|65.72|0
1678243800000|2023-03-08 02:50:00|68.82|66.02|69.19|66.39|69.19|66.39|68.82|66.02|0
1678244100000|2023-03-08 02:55:00|69.13|66.33|69.12|66.32|69.43|66.63|68.94|66.14|0
1678244400000|2023-03-08 03:00:00|69.06|66.26|68.94|66.14|69.06|66.26|68.7|65.9|0
1678244700000|2023-03-08 03:05:00|68.88|66.08|68.45|65.65|68.88|66.08|68.39|65.59|0
1678245000000|2023-03-08 03:10:00|68.51|65.71|68.57|65.77|68.63|65.83|68.33|65.53|0
1678245300000|2023-03-08 03:15:00|68.51|65.71|68.69|65.89|68.75|65.95|68.45|65.65|0
1678245600000|2023-03-08 03:20:00|68.75|65.95|68.75|65.95|68.93|66.13|68.56|65.76|0
1678245900000|2023-03-08 03:25:00|68.69|65.89|68.99|66.19|68.99|66.19|68.56|65.76|0
1678246200000|2023-03-08 03:30:00|68.93|66.13|68.86|66.06|68.99|66.19|68.8|66|0
1678246500000|2023-03-08 03:35:00|68.8|66|68.86|66.06|68.92|66.12|68.8|66|0
1678246800000|2023-03-08 03:40:00|68.92|66.12|68.98|66.18|68.98|66.18|68.86|66.06|0
1678247100000|2023-03-08 03:45:00|68.92|66.12|68.73|65.93|68.98|66.18|68.55|65.75|0
1678247400000|2023-03-08 03:50:00|68.8|66|68.76|65.96|68.86|66.06|68.67|65.87|0
1678247700000|2023-03-08 03:55:00|68.79|65.99|68.91|66.11|69.1|66.3|68.73|65.93|0
1678248000000|2023-03-08 04:00:00|68.97|66.17|68.55|65.75|68.97|66.17|68.48|65.68|0
1678248300000|2023-03-08 04:05:00|68.48|65.68|68.48|65.68|68.61|65.81|68.42|65.62|0
1678248600000|2023-03-08 04:10:00|68.54|65.74|68.6|65.8|68.66|65.86|68.54|65.74|0
1678248900000|2023-03-08 04:15:00|68.54|65.74|68.66|65.86|68.66|65.86|68.36|65.56|0
1678249200000|2023-03-08 04:20:00|68.6|65.8|68.66|65.86|68.66|65.86|68.48|65.68|0
1678249500000|2023-03-08 04:25:00|68.6|65.8|68.53|65.73|68.66|65.86|68.53|65.73|0
1678249800000|2023-03-08 04:30:00|68.47|65.67|68.53|65.73|68.65|65.85|68.41|65.61|0
1678250100000|2023-03-08 04:35:00|68.47|65.67|68.41|65.61|68.53|65.73|68.35|65.55|0
1678250400000|2023-03-08 04:40:00|68.35|65.55|68.22|65.42|68.41|65.61|68.22|65.42|0
1678250700000|2023-03-08 04:45:00|68.28|65.48|67.98|65.18|68.28|65.48|67.98|65.18|0
1678251000000|2023-03-08 04:50:00|67.74|64.94|68.04|65.24|68.04|65.24|67.74|64.94|0
1678251300000|2023-03-08 04:55:00|67.98|65.18|68.04|65.24|68.04|65.24|67.92|65.12|0
1678251600000|2023-03-08 05:00:00|67.97|65.17|67.79|64.99|68.03|65.23|67.73|64.93|0
1678251900000|2023-03-08 05:05:00|67.85|65.05|67.85|65.05|68.03|65.23|67.79|64.99|0
1678252200000|2023-03-08 05:10:00|67.79|64.99|67.91|65.11|68.03|65.23|67.73|64.93|0
1678252500000|2023-03-08 05:15:00|67.85|65.05|67.91|65.11|68.03|65.23|67.67|64.87|0
1678252800000|2023-03-08 05:20:00|67.84|65.04|68.08|65.28|68.14|65.34|67.84|65.04|0
1678253100000|2023-03-08 05:25:00|68.02|65.22|67.9|65.1|68.08|65.28|67.9|65.1|0
1678253400000|2023-03-08 05:30:00|67.84|65.04|67.96|65.16|68.14|65.34|67.84|65.04|0
1678253700000|2023-03-08 05:35:00|68.02|65.22|68.08|65.28|68.14|65.34|67.9|65.1|0
1678254000000|2023-03-08 05:40:00|68.02|65.22|68.32|65.52|68.32|65.52|68.02|65.22|0
1678254300000|2023-03-08 05:45:00|68.26|65.46|68.31|65.51|68.37|65.57|68.19|65.39|0
1678254600000|2023-03-08 05:50:00|68.37|65.57|68.37|65.57|68.49|65.69|68.19|65.39|0
1678254900000|2023-03-08 05:55:00|68.31|65.51|68.49|65.69|68.55|65.75|68.19|65.39|0
1678255200000|2023-03-08 06:00:00|68.43|65.63|68.06|65.26|68.67|65.87|68.06|65.26|0
1678255500000|2023-03-08 06:05:00|68|65.2|67.94|65.14|68.12|65.32|67.88|65.08|0
1678255800000|2023-03-08 06:10:00|68|65.2|68.18|65.38|68.3|65.5|68|65.2|0
1678256100000|2023-03-08 06:15:00|68.12|65.32|68.36|65.56|68.42|65.62|68.12|65.32|0
1678256400000|2023-03-08 06:20:00|68.42|65.62|68.54|65.74|68.6|65.8|68.36|65.56|0
1678256700000|2023-03-08 06:25:00|68.57|65.77|68.42|65.62|68.66|65.86|68.35|65.55|0
1678257000000|2023-03-08 06:30:00|68.35|65.55|68.23|65.43|68.48|65.68|68.17|65.37|0
1678257300000|2023-03-08 06:35:00|68.17|65.37|67.99|65.19|68.17|65.37|67.93|65.13|0
1678257600000|2023-03-08 06:40:00|67.93|65.13|67.99|65.19|68.23|65.43|67.75|64.95|0
1678257900000|2023-03-08 06:45:00|67.92|65.12|68.04|65.24|68.1|65.3|67.92|65.12|0
1678258200000|2023-03-08 06:50:00|67.98|65.18|68.1|65.3|68.16|65.36|67.92|65.12|0
1678258500000|2023-03-08 06:55:00|68.04|65.24|67.74|64.94|68.1|65.3|67.68|64.88|0
1678258800000|2023-03-08 07:00:00|67.71|64.91|67.86|65.06|67.92|65.12|67.62|64.82|0
1678259100000|2023-03-08 07:05:00|67.55|65.35|67.91|65.71|67.98|65.78|67.55|65.35|0
1678259400000|2023-03-08 07:10:00|67.89|65.69|67.97|65.77|68.09|65.89|67.82|65.62|0
1678259700000|2023-03-08 07:15:00|68.03|65.83|67.67|65.47|68.09|65.89|67.61|65.41|0
1678260000000|2023-03-08 07:20:00|67.73|65.53|67.73|65.53|67.85|65.65|67.61|65.41|0
1678260300000|2023-03-08 07:25:00|67.67|65.47|67.66|65.46|67.67|65.47|67.54|65.34|0
1678260600000|2023-03-08 07:30:00|67.72|65.52|68.02|65.82|68.15|65.95|67.72|65.52|0
1678260900000|2023-03-08 07:35:00|67.96|65.76|67.42|65.22|68.02|65.82|67.42|65.22|0
1678261200000|2023-03-08 07:40:00|67.48|65.28|67.9|65.7|67.9|65.7|67.48|65.28|0
1678261500000|2023-03-08 07:45:00|67.96|65.76|68.08|65.88|68.08|65.88|67.9|65.7|0
1678261800000|2023-03-08 07:50:00|68.02|65.82|67.71|65.51|68.14|65.94|67.68|65.48|0
1678262100000|2023-03-08 07:55:00|67.77|65.57|68.01|65.81|68.01|65.81|67.68|65.48|0
1678262400000|2023-03-08 08:00:00|67.65|65.45|67.47|65.27|67.77|65.57|67.11|64.91|0
1678262700000|2023-03-08 08:05:00|67.41|65.21|66.69|64.49|67.8|65.6|66.69|64.49|0
1678263000000|2023-03-08 08:10:00|66.81|64.61|67.28|65.08|67.7|65.5|66.57|64.37|0
1678263300000|2023-03-08 08:15:00|67.22|65.02|67.16|64.96|67.52|65.32|67.04|64.84|0
1678263600000|2023-03-08 08:20:00|67.22|65.02|66.98|64.78|67.4|65.2|66.62|64.42|0
1678263900000|2023-03-08 08:25:00|66.92|64.72|66.86|64.66|67.34|65.14|66.8|64.6|0
1678264200000|2023-03-08 08:30:00|66.91|64.71|66.5|64.3|66.91|64.71|66.44|64.24|0
1678264500000|2023-03-08 08:35:00|66.55|64.35|66.37|64.17|66.61|64.41|66.26|64.06|0
1678264800000|2023-03-08 08:40:00|66.31|64.11|66.31|64.11|66.55|64.35|66.2|64|0
1678265100000|2023-03-08 08:45:00|66.25|64.05|66.37|64.17|66.52|64.32|66.13|63.93|0
1678265400000|2023-03-08 08:50:00|66.49|64.29|66.9|64.7|66.96|64.76|66.37|64.17|0
1678265700000|2023-03-08 08:55:00|66.96|64.76|66.9|64.7|67.02|64.82|66.72|64.52|0
1678266000000|2023-03-08 09:00:00|66.84|64.64|66.9|64.7|67.14|64.94|66.42|64.22|0
1678266300000|2023-03-08 09:05:00|66.84|64.64|67.26|65.06|67.68|65.48|66.66|64.46|0
1678266600000|2023-03-08 09:10:00|67.25|65.05|67.43|65.23|67.74|65.54|67.25|65.05|0
1678266900000|2023-03-08 09:15:00|67.37|65.17|67.55|65.35|67.73|65.53|67.25|65.05|0
1678267200000|2023-03-08 09:20:00|67.61|65.41|67.82|65.62|68.15|65.95|67.55|65.35|0
1678267500000|2023-03-08 09:25:00|67.85|65.65|67.55|65.35|67.85|65.65|67.37|65.17|0
1678267800000|2023-03-08 09:30:00|67.49|65.29|67.3|65.1|67.54|65.34|67.18|64.98|0
1678268100000|2023-03-08 09:35:00|67.48|65.28|66.88|64.68|67.48|65.28|66.82|64.62|0
1678268400000|2023-03-08 09:40:00|66.94|64.74|67.06|64.86|67.18|64.98|66.82|64.62|0
1678268700000|2023-03-08 09:45:00|67|64.8|67.12|64.92|67.24|65.04|67|64.8|0
1678269000000|2023-03-08 09:50:00|67.24|65.04|67.17|64.97|67.35|65.15|67.17|64.97|0
1678269300000|2023-03-08 09:55:00|67.23|65.03|66.63|64.43|67.23|65.03|66.57|64.37|0
1678269600000|2023-03-08 10:00:00|66.57|64.37|66.63|64.43|66.75|64.55|66.51|64.31|0
1678269900000|2023-03-08 10:05:00|66.69|64.49|66.81|64.61|66.93|64.73|66.6|64.4|0
1678270200000|2023-03-08 10:10:00|66.87|64.67|66.98|64.78|67.05|64.85|66.63|64.43|0
1678270500000|2023-03-08 10:15:00|66.92|64.72|66.98|64.78|67.1|64.9|66.8|64.6|0
1678270800000|2023-03-08 10:20:00|67.04|64.84|66.8|64.6|67.22|65.02|66.74|64.54|0
1678271100000|2023-03-08 10:25:00|66.86|64.66|66.92|64.72|67.04|64.84|66.8|64.6|0
1678271400000|2023-03-08 10:30:00|66.89|64.69|66.62|64.42|66.92|64.72|66.56|64.36|0
1678271700000|2023-03-08 10:35:00|66.68|64.48|66.61|64.41|66.91|64.71|66.44|64.24|0
1678272000000|2023-03-08 10:40:00|66.67|64.47|66.43|64.23|66.85|64.65|66.37|64.17|0
1678272300000|2023-03-08 10:45:00|66.37|64.17|66.43|64.23|66.61|64.41|66.37|64.17|0
1678272600000|2023-03-08 10:50:00|66.37|64.17|66.07|63.87|66.55|64.35|65.96|63.76|0
1678272900000|2023-03-08 10:55:00|66.13|63.93|65.98|63.78|66.13|63.93|65.95|63.75|0
1678273200000|2023-03-08 11:00:00|65.95|63.75|65.83|63.63|66.07|63.87|65.66|63.46|0
1678273500000|2023-03-08 11:05:00|65.77|63.57|65.48|63.28|65.83|63.63|65.48|63.28|0
1678273800000|2023-03-08 11:10:00|65.42|63.22|65.3|63.1|65.42|63.22|65.01|62.81|0
1678274100000|2023-03-08 11:15:00|65.24|63.04|65.68|63.48|65.71|63.51|65.12|62.92|0
1678274400000|2023-03-08 11:20:00|65.71|63.51|65.47|63.27|65.71|63.51|65.47|63.27|0
1678274700000|2023-03-08 11:25:00|65.53|63.33|65.53|63.33|65.76|63.56|65.47|63.27|0
1678275000000|2023-03-08 11:30:00|65.47|63.27|66.05|63.85|66.11|63.91|65.47|63.27|0
1678275300000|2023-03-08 11:35:00|66|63.8|66.05|63.85|66.29|64.09|66|63.8|0
1678275600000|2023-03-08 11:40:00|66.11|63.91|66.35|64.15|66.35|64.15|66.02|63.82|0
1678275900000|2023-03-08 11:45:00|66.29|64.09|66.4|64.2|66.52|64.32|66.23|64.03|0
1678276200000|2023-03-08 11:50:00|66.46|64.26|66.28|64.08|66.46|64.26|66.28|64.08|0
1678276500000|2023-03-08 11:55:00|66.22|64.02|66.52|64.32|66.64|64.44|66.22|64.02|0
1678276800000|2023-03-08 12:00:00|66.58|64.38|66.61|64.41|66.81|64.61|66.22|64.02|0
1678277100000|2023-03-08 12:05:00|66.57|64.37|66.51|64.31|66.57|64.37|66.34|64.14|0
1678277400000|2023-03-08 12:10:00|66.45|64.25|66.69|64.49|66.69|64.49|66.33|64.13|0
1678277700000|2023-03-08 12:15:00|66.63|64.43|66.45|64.25|66.87|64.67|66.45|64.25|0
1678278000000|2023-03-08 12:20:00|66.48|64.28|68.07|65.87|68.07|65.87|66.45|64.25|0
1678278300000|2023-03-08 12:25:00|68.13|65.93|67.58|65.38|68.13|65.93|67.28|65.08|0
1678278600000|2023-03-08 12:30:00|67.52|65.32|67.7|65.5|67.94|65.74|67.52|65.32|0
1678278900000|2023-03-08 12:35:00|67.64|65.44|68.61|66.41|68.91|66.71|67.55|65.35|0
1678279200000|2023-03-08 12:40:00|68.67|66.47|68.91|66.71|69.16|66.96|68.48|66.28|0
1678279500000|2023-03-08 12:45:00|68.85|66.65|68.6|66.4|68.85|66.65|68.39|66.19|0
1678279800000|2023-03-08 12:50:00|68.66|66.46|68.89|66.69|68.89|66.69|68.11|65.91|0
1678280100000|2023-03-08 12:55:00|68.95|66.75|68.47|66.27|69.02|66.82|68.41|66.21|0
1678280400000|2023-03-08 13:00:00|68.53|66.33|68.04|65.84|68.53|66.33|68.04|65.84|0
1678280700000|2023-03-08 13:05:00|68.1|65.9|67.2|65|68.1|65.9|66.72|64.52|0
1678281000000|2023-03-08 13:10:00|67.26|65.06|68.37|66.17|68.4|66.2|67.2|65|0
1678281300000|2023-03-08 13:15:00|67.77|65.57|69|66.8|69.74|67.54|67.77|65.57|0
1678281600000|2023-03-08 13:20:00|69.06|66.86|67.67|65.47|69.43|67.23|67.55|65.35|0
1678281900000|2023-03-08 13:25:00|67.73|65.53|67.97|65.77|68.09|65.89|67.43|65.23|0
1678282200000|2023-03-08 13:30:00|67.91|65.71|67.3|65.1|67.97|65.77|67.19|64.99|0
1678282500000|2023-03-08 13:35:00|67.36|65.16|67.6|65.4|67.93|65.73|67.24|65.04|0
1678282800000|2023-03-08 13:40:00|67.66|65.46|67.12|64.92|67.72|65.52|66.82|64.62|0
1678283100000|2023-03-08 13:45:00|67.18|64.98|68.02|65.82|68.2|66|67.06|64.86|0
1678283400000|2023-03-08 13:50:00|67.96|65.76|68.2|66|68.35|66.15|67.9|65.7|0
1678283700000|2023-03-08 13:55:00|68.14|65.94|67.77|65.57|68.26|66.06|67.65|65.45|0
1678284000000|2023-03-08 14:00:00|67.89|65.69|67.53|65.33|68.07|65.87|67.47|65.27|0
1678284300000|2023-03-08 14:05:00|67.47|65.27|68.37|66.17|68.37|66.17|67.47|65.27|0
1678284600000|2023-03-08 14:10:00|68.25|66.05|68.07|65.87|68.49|66.29|68.01|65.81|0
1678284900000|2023-03-08 14:15:00|68.01|65.81|67.22|65.02|68.01|65.81|67.22|65.02|0
1678285200000|2023-03-08 14:20:00|67.28|65.08|67.7|65.5|68|65.8|67.22|65.02|0
1678285500000|2023-03-08 14:25:00|67.88|65.68|68.12|65.92|68.24|66.04|67.82|65.62|0
1678285800000|2023-03-08 14:30:00|68.06|65.86|67.94|65.74|68.12|65.92|66.44|64.24|0
1678286100000|2023-03-08 14:35:00|68.18|65.98|68.66|66.46|68.9|66.7|67.88|65.68|0
1678286400000|2023-03-08 14:40:00|68.72|66.52|68.82|66.62|69.09|66.89|67.6|65.4|0
1678286700000|2023-03-08 14:45:00|68.73|66.53|67.96|65.76|68.75|66.55|67.42|65.22|0
1678287000000|2023-03-08 14:50:00|67.84|65.64|67.72|65.52|68.02|65.82|67.36|65.16|0
1678287300000|2023-03-08 14:55:00|67.78|65.58|66.88|64.68|67.78|65.58|66.46|64.26|0
1678287600000|2023-03-08 15:00:00|66.7|64.5|68.29|66.09|71.47|69.27|66.7|64.5|0
1678287900000|2023-03-08 15:05:00|68.44|66.24|67.59|65.39|69.17|66.97|67.23|65.03|0
1678288200000|2023-03-08 15:10:00|67.71|65.51|67.71|65.51|67.89|65.69|66.04|63.84|0
1678288500000|2023-03-08 15:15:00|67.89|65.69|68.86|66.66|69.1|66.9|67.83|65.63|0
1678288800000|2023-03-08 15:20:00|68.68|66.48|65.8|63.6|70.03|67.83|65.8|63.6|0
1678289100000|2023-03-08 15:25:00|66.09|63.89|66.67|64.47|67.47|65.27|65.68|63.48|0
1678289400000|2023-03-08 15:30:00|66.58|64.38|64.81|62.61|67.41|65.21|64.63|62.43|0
1678289700000|2023-03-08 15:35:00|64.86|62.66|65.39|63.19|65.8|63.6|64.4|62.2|0
1678290000000|2023-03-08 15:40:00|65.33|63.13|66.21|64.01|66.33|64.13|65.27|63.07|0
1678290300000|2023-03-08 15:45:00|66.15|63.95|67.52|65.32|67.64|65.44|65.91|63.71|0
1678290600000|2023-03-08 15:50:00|67.58|65.38|67.34|65.14|68.01|65.81|66.92|64.72|0
1678290900000|2023-03-08 15:55:00|67.4|65.2|67.46|65.26|68|65.8|67.1|64.9|0
1678291200000|2023-03-08 16:00:00|67.22|65.02|66.77|64.57|67.52|65.32|66.41|64.21|0
1678291500000|2023-03-08 16:05:00|66.71|64.51|65.64|63.44|66.71|64.51|65.23|63.03|0
1678291800000|2023-03-08 16:10:00|65.58|63.38|65.9|63.7|66.53|64.33|65.23|63.03|0
1678292100000|2023-03-08 16:15:00|65.87|63.67|66.23|64.03|66.46|64.26|65.4|63.2|0
1678292400000|2023-03-08 16:20:00|66.11|63.91|66.28|64.08|66.46|64.26|65.69|63.49|0
1678292700000|2023-03-08 16:25:00|66.22|64.02|66.41|64.21|66.65|64.45|65.58|63.38|0
1678293000000|2023-03-08 16:30:00|66.35|64.15|67.61|65.41|67.61|65.41|66.23|64.03|0
1678293300000|2023-03-08 16:35:00|68.1|65.9|67|64.8|68.34|66.14|66.94|64.74|0
1678293600000|2023-03-08 16:40:00|66.88|64.68|65.99|63.79|66.88|64.68|65.75|63.55|0
1678293900000|2023-03-08 16:45:00|65.93|63.73|64.11|61.91|65.99|63.79|63.76|61.56|0
1678294200000|2023-03-08 16:50:00|63.99|61.79|64.22|62.02|64.4|62.2|63.7|61.5|0
1678294500000|2023-03-08 16:55:00|64.28|62.08|64.57|62.37|64.92|62.72|63.99|61.79|0
1678294800000|2023-03-08 17:00:00|64.33|62.13|65.09|62.89|65.09|62.89|64.22|62.02|0
1678295100000|2023-03-08 17:05:00|65.03|62.83|66.39|64.19|66.45|64.25|64.86|62.66|0
1678295400000|2023-03-08 17:10:00|66.33|64.13|67.29|65.09|67.47|65.27|66.21|64.01|0
1678295700000|2023-03-08 17:15:00|67.35|65.15|66.63|64.43|67.65|65.45|66.57|64.37|0
1678296000000|2023-03-08 17:20:00|66.74|64.54|66.86|64.66|67.16|64.96|66.68|64.48|0
1678296300000|2023-03-08 17:25:00|67.04|64.84|67.77|65.57|67.95|65.75|66.8|64.6|0
1678296600000|2023-03-08 17:30:00|67.89|65.69|68.56|66.36|69.6|67.4|67.83|65.63|0
1678296900000|2023-03-08 17:35:00|68.49|66.29|67.58|65.38|68.74|66.54|67.28|65.08|0
1678297200000|2023-03-08 17:40:00|67.46|65.26|67.15|64.95|67.58|65.38|66.91|64.71|0
1678297500000|2023-03-08 17:45:00|67.09|64.89|67.09|64.89|67.7|65.5|66.85|64.65|0
1678297800000|2023-03-08 17:50:00|67.15|64.95|67.45|65.25|67.81|65.61|67.03|64.83|0
1678298100000|2023-03-08 17:55:00|67.57|65.37|67.87|65.67|68.42|66.22|67.57|65.37|0
1678298400000|2023-03-08 18:00:00|67.93|65.73|68.58|66.38|69.22|67.02|67.31|65.11|0
1678298700000|2023-03-08 18:05:00|68.55|66.35|68.76|66.56|68.83|66.63|67.91|65.71|0
1678299000000|2023-03-08 18:10:00|68.83|66.63|68.82|66.62|69.38|67.18|68|65.8|0
1678299300000|2023-03-08 18:15:00|69.13|66.93|69.19|66.99|69.63|67.43|68.58|66.38|0
1678299600000|2023-03-08 18:20:00|69.25|67.05|68.94|66.74|69.69|67.49|68.67|66.47|0
1678299900000|2023-03-08 18:25:00|68.88|66.68|70.18|67.98|70.37|68.17|68.88|66.68|0
1678300200000|2023-03-08 18:30:00|70.12|67.92|69.93|67.73|70.56|68.36|69.62|67.42|0
1678300500000|2023-03-08 18:35:00|69.87|67.67|70.24|68.04|70.43|68.23|69.74|67.54|0
1678300800000|2023-03-08 18:40:00|70.37|68.17|70.24|68.04|70.62|68.42|70.05|67.85|0
1678301100000|2023-03-08 18:45:00|70.36|68.16|70.3|68.1|70.43|68.23|69.86|67.66|0
1678301400000|2023-03-08 18:50:00|70.49|68.29|69.3|67.1|70.68|68.48|69.24|67.04|0
1678301700000|2023-03-08 18:55:00|69.18|66.98|69.79|67.59|70.3|68.1|69.05|66.85|0
1678302000000|2023-03-08 19:00:00|69.73|67.53|69.54|67.34|69.79|67.59|68.92|66.72|0
1678302300000|2023-03-08 19:05:00|69.48|67.28|68.86|66.66|69.92|67.72|68.8|66.6|0
1678302600000|2023-03-08 19:10:00|68.74|66.54|68.86|66.66|68.92|66.72|67.94|65.74|0
1678302900000|2023-03-08 19:15:00|69.04|66.84|68.61|66.41|69.1|66.9|68.36|66.16|0
1678303200000|2023-03-08 19:20:00|68.67|66.47|68.42|66.22|68.73|66.53|67.99|65.79|0
1678303500000|2023-03-08 19:25:00|68.48|66.28|67.03|64.83|68.61|66.41|66.97|64.77|0
1678303800000|2023-03-08 19:30:00|67.09|64.89|67.45|65.25|67.7|65.5|66.91|64.71|0
1678304100000|2023-03-08 19:35:00|67.51|65.31|67.08|64.88|67.63|65.43|66.54|64.34|0
1678304400000|2023-03-08 19:40:00|67.21|65.01|67.51|65.31|67.69|65.49|66.66|64.46|0
1678304700000|2023-03-08 19:45:00|67.57|65.37|67.63|65.43|67.87|65.67|67.32|65.12|0
1678305000000|2023-03-08 19:50:00|67.69|65.49|67.81|65.61|68.3|66.1|67.69|65.49|0
1678305300000|2023-03-08 19:55:00|67.87|65.67|68.21|66.01|68.42|66.22|67.87|65.67|0
1678305600000|2023-03-08 20:00:00|68.23|66.03|68.23|66.03|68.54|66.34|67.74|65.54|0
1678305900000|2023-03-08 20:05:00|68.26|66.06|68.29|66.09|69.03|66.83|68.23|66.03|0
1678306200000|2023-03-08 20:10:00|68.35|66.15|68.54|66.34|68.82|66.62|68.29|66.09|0
1678306500000|2023-03-08 20:15:00|68.6|66.4|68.78|66.58|69.03|66.83|68.41|66.21|0
1678306800000|2023-03-08 20:20:00|68.84|66.64|69.09|66.89|69.09|66.89|68.29|66.09|0
1678307100000|2023-03-08 20:25:00|69.03|66.83|68.47|66.27|69.15|66.95|68.47|66.27|0
1678307400000|2023-03-08 20:30:00|68.53|66.33|67.97|65.77|68.59|66.39|67.79|65.59|0
1678307700000|2023-03-08 20:35:00|67.85|65.65|66.39|64.19|68.03|65.83|66.09|63.89|0
1678308000000|2023-03-08 20:40:00|66.45|64.25|64.96|62.76|66.45|64.25|64.78|62.58|0
1678308300000|2023-03-08 20:45:00|64.9|62.7|64.43|62.23|64.9|62.7|63.84|61.64|0
1678308600000|2023-03-08 20:50:00|64.31|62.11|64.66|62.46|65.01|62.81|64.25|62.05|0
1678308900000|2023-03-08 20:55:00|64.6|62.4|64.48|62.28|64.78|62.58|64.25|62.05|0
1678309200000|2023-03-08 21:00:00|64.42|62.22|64.36|62.16|64.6|62.4|64.19|61.99|0
1678309500000|2023-03-08 21:05:00|64.42|62.22|64.36|62.16|64.48|62.28|64.3|62.1|0
1678309800000|2023-03-08 21:10:00|64.47|62.27|64.24|62.04|64.53|62.33|64.18|61.98|0
1678310100000|2023-03-08 21:15:00|64.48|61.68|64.36|61.56|64.54|61.74|64.36|61.56|0
1678310400000|2023-03-08 21:20:00|64.3|61.5|64.18|61.38|64.3|61.5|64.18|61.38|0
1678310700000|2023-03-08 21:25:00|64.24|61.44|64.18|61.38|64.24|61.44|64.18|61.38|0
1678311000000|2023-03-08 21:30:00|64.24|61.44|64.18|61.38|64.35|61.55|64.12|61.32|0
1678311300000|2023-03-08 21:35:00|64.12|61.32|64.18|61.38|64.18|61.38|64.12|61.32|0
1678311600000|2023-03-08 21:40:00|64.12|61.32|64.12|61.32|64.12|61.32|64|61.2|0
1678311900000|2023-03-08 21:45:00|64.11|61.31|63.94|61.14|64.11|61.31|63.94|61.14|0
1678312200000|2023-03-08 21:50:00|64|61.2|63.94|61.14|64|61.2|63.88|61.08|0
1678312500000|2023-03-08 21:55:00|63.93|61.13|63.96|61.16|63.96|61.16|63.93|61.13|0
1678312800000|2023-03-08 22:00:00|63.93|61.13|63.95|61.15|64.01|61.21|63.89|61.09|0
1678313100000|2023-03-08 22:05:00|63.85|61.05|63.92|61.12|63.95|61.15|63.82|61.02|0
1678313400000|2023-03-08 22:10:00|63.9|61.1|63.82|61.02|63.9|61.1|63.75|60.95|0
1678313700000|2023-03-08 22:15:00|63.81|61.01|63.79|60.99|63.81|61.01|63.75|60.95|0
1678314000000|2023-03-08 22:20:00|63.8|61|63.79|60.99|63.83|61.03|63.78|60.98|0
1678314300000|2023-03-08 22:25:00|63.83|61.03|63.77|60.97|63.83|61.03|63.76|60.96|0
1678314600000|2023-03-08 22:30:00|63.81|61.01|63.8|61|63.82|61.02|63.78|60.98|0
1678314900000|2023-03-08 22:35:00|63.78|60.98|63.76|60.96|63.82|61.02|63.76|60.96|0
1678315200000|2023-03-08 22:40:00|63.77|60.97|63.8|61|63.84|61.04|63.77|60.97|0
1678315500000|2023-03-08 22:45:00|63.82|61.02|63.84|61.04|63.84|61.04|63.8|61|0
1678315800000|2023-03-08 22:50:00|63.81|61.01|63.83|61.03|63.83|61.03|63.81|61.01|0
1678316100000|2023-03-08 22:55:00|63.81|61.01|63.88|61.08|63.88|61.08|63.81|61.01|0
1678316400000|2023-03-08 23:00:00|64.05|61.25|64.25|61.45|64.37|61.57|64.05|61.25|0
1678316700000|2023-03-08 23:05:00|64.19|61.39|64.48|61.68|64.48|61.68|64.19|61.39|0
1678317000000|2023-03-08 23:10:00|64.43|61.63|64.48|61.68|64.54|61.74|64.37|61.57|0
1678317300000|2023-03-08 23:15:00|64.54|61.74|64.42|61.62|64.54|61.74|64.42|61.62|0
1678317600000|2023-03-08 23:20:00|64.36|61.56|64.54|61.74|64.65|61.85|64.36|61.56|0
1678317900000|2023-03-08 23:25:00|64.59|61.79|64.48|61.68|64.71|61.91|64.48|61.68|0
1678318200000|2023-03-08 23:30:00|64.36|61.56|64.24|61.44|64.36|61.56|64.12|61.32|0
1678318500000|2023-03-08 23:35:00|64.18|61.38|64.47|61.67|64.53|61.73|64.18|61.38|0
1678318800000|2023-03-08 23:40:00|64.5|61.7|64.41|61.61|64.53|61.73|64.35|61.55|0
1678319100000|2023-03-08 23:45:00|64.35|61.55|64.41|61.61|64.53|61.73|64.23|61.43|0
1678319400000|2023-03-08 23:50:00|64.47|61.67|64.64|61.84|64.82|62.02|64.47|61.67|0
1678319700000|2023-03-08 23:55:00|64.76|61.96|64.7|61.9|64.82|62.02|64.64|61.84|0
1678320000000|2023-03-09 00:00:00|64.75|61.95|64.63|61.83|64.87|62.07|64.63|61.83|0
1678320300000|2023-03-09 00:05:00|64.58|61.78|64.93|62.13|64.99|62.19|64.57|61.77|0
1678320600000|2023-03-09 00:10:00|64.87|62.07|64.92|62.12|65.04|62.24|64.87|62.07|0
1678320900000|2023-03-09 00:15:00|64.86|62.06|64.86|62.06|65.04|62.24|64.69|61.89|0
1678321200000|2023-03-09 00:20:00|64.92|62.12|64.86|62.06|65.1|62.3|64.86|62.06|0
1678321500000|2023-03-09 00:25:00|64.92|62.12|64.92|62.12|65.04|62.24|64.86|62.06|0
1678321800000|2023-03-09 00:30:00|64.86|62.06|65.74|62.94|66.94|64.14|64.86|62.06|0
1678322100000|2023-03-09 00:35:00|65.68|62.88|65.44|62.64|65.74|62.94|65.33|62.53|0
1678322400000|2023-03-09 00:40:00|65.5|62.7|65.26|62.46|65.5|62.7|64.85|62.05|0
1678322700000|2023-03-09 00:45:00|65.2|62.4|65.32|62.52|65.44|62.64|65.2|62.4|0
1678323000000|2023-03-09 00:50:00|65.38|62.58|65.44|62.64|65.5|62.7|65.32|62.52|0
1678323300000|2023-03-09 00:55:00|65.5|62.7|65.2|62.4|65.5|62.7|65.2|62.4|0
1678323600000|2023-03-09 01:00:00|65.02|62.22|65.25|62.45|65.25|62.45|64.73|61.93|0
1678323900000|2023-03-09 01:05:00|65.31|62.51|65.96|63.16|66.14|63.34|65.25|62.45|0
1678324200000|2023-03-09 01:10:00|65.9|63.1|65.78|62.98|65.9|63.1|65.61|62.81|0
1678324500000|2023-03-09 01:15:00|65.72|62.92|65.66|62.86|65.9|63.1|65.66|62.86|0
1678324800000|2023-03-09 01:20:00|65.72|62.92|65.78|62.98|65.96|63.16|65.72|62.92|0
1678325100000|2023-03-09 01:25:00|65.72|62.92|65.84|63.04|66.02|63.22|65.66|62.86|0
1678325400000|2023-03-09 01:30:00|65.81|63.01|65.95|63.15|66.01|63.21|65.66|62.86|0
1678325700000|2023-03-09 01:35:00|65.77|62.97|65.89|63.09|66.13|63.33|65.71|62.91|0
1678326000000|2023-03-09 01:40:00|65.83|63.03|66.07|63.27|66.13|63.33|65.77|62.97|0
1678326300000|2023-03-09 01:45:00|66.01|63.21|66.54|63.74|66.54|63.74|66.01|63.21|0
1678326600000|2023-03-09 01:50:00|66.6|63.8|66.42|63.62|66.66|63.86|66.36|63.56|0
1678326900000|2023-03-09 01:55:00|66.36|63.56|66.78|63.98|66.84|64.04|66.3|63.5|0
1678327200000|2023-03-09 02:00:00|66.84|64.04|66.54|63.74|66.84|64.04|66.36|63.56|0
1678327500000|2023-03-09 02:05:00|66.6|63.8|66.3|63.5|66.6|63.8|66.3|63.5|0
1678327800000|2023-03-09 02:10:00|66.24|63.44|66.23|63.43|66.53|63.73|66.23|63.43|0
1678328100000|2023-03-09 02:15:00|66.29|63.49|66.41|63.61|66.47|63.67|66.23|63.43|0
1678328400000|2023-03-09 02:20:00|66.35|63.55|66.41|63.61|66.47|63.67|66.29|63.49|0
1678328700000|2023-03-09 02:25:00|66.35|63.55|66.11|63.31|66.35|63.55|66.11|63.31|0
1678329000000|2023-03-09 02:30:00|66.17|63.37|66.4|63.6|66.46|63.66|65.99|63.19|0
1678329300000|2023-03-09 02:35:00|66.46|63.66|66.34|63.54|66.46|63.66|66.28|63.48|0
1678329600000|2023-03-09 02:40:00|66.4|63.6|66.58|63.78|66.64|63.84|66.34|63.54|0
1678329900000|2023-03-09 02:45:00|66.64|63.84|66.22|63.42|66.64|63.84|66.22|63.42|0
1678330200000|2023-03-09 02:50:00|66.25|63.45|65.92|63.12|66.28|63.48|65.92|63.12|0
1678330500000|2023-03-09 02:55:00|65.97|63.17|65.97|63.17|66.09|63.29|65.91|63.11|0
1678330800000|2023-03-09 03:00:00|66.03|63.23|66.09|63.29|66.15|63.35|66.03|63.23|0
1678331100000|2023-03-09 03:05:00|66.03|63.23|65.91|63.11|66.09|63.29|65.85|63.05|0
1678331400000|2023-03-09 03:10:00|65.94|63.14|66.38|63.58|66.44|63.64|65.85|63.05|0
1678331700000|2023-03-09 03:15:00|66.44|63.64|66.14|63.34|66.44|63.64|66.14|63.34|0
1678332000000|2023-03-09 03:20:00|66.08|63.28|65.84|63.04|66.08|63.28|65.84|63.04|0
1678332300000|2023-03-09 03:25:00|65.87|63.07|66.02|63.22|66.02|63.22|65.84|63.04|0
1678332600000|2023-03-09 03:30:00|66.08|63.28|66.2|63.4|66.2|63.4|65.96|63.16|0
1678332900000|2023-03-09 03:35:00|66.19|63.39|65.89|63.09|66.19|63.39|65.89|63.09|0
1678333200000|2023-03-09 03:40:00|65.83|63.03|65.83|63.03|65.95|63.15|65.77|62.97|0
1678333500000|2023-03-09 03:45:00|65.89|63.09|65.98|63.18|66.07|63.27|65.83|63.03|0
1678333800000|2023-03-09 03:50:00|66.01|63.21|65.89|63.09|66.01|63.21|65.83|63.03|0
1678334100000|2023-03-09 03:55:00|65.95|63.15|65.94|63.14|66.01|63.21|65.92|63.12|0
1678334400000|2023-03-09 04:00:00|65.88|63.08|66.06|63.26|66.12|63.32|65.88|63.08|0
1678334700000|2023-03-09 04:05:00|66.12|63.32|65.94|63.14|66.18|63.38|65.94|63.14|0
1678335000000|2023-03-09 04:10:00|66|63.2|66.06|63.26|66.06|63.26|65.94|63.14|0
1678335300000|2023-03-09 04:15:00|66|63.2|65.93|63.13|66.15|63.35|65.93|63.13|0
1678335600000|2023-03-09 04:20:00|65.99|63.19|65.99|63.19|65.99|63.19|65.93|63.13|0
1678335900000|2023-03-09 04:25:00|65.93|63.13|65.87|63.07|65.93|63.13|65.87|63.07|0
1678336200000|2023-03-09 04:30:00|65.81|63.01|65.87|63.07|65.93|63.13|65.81|63.01|0
1678336500000|2023-03-09 04:35:00|65.93|63.13|65.93|63.13|65.99|63.19|65.87|63.07|0
1678336800000|2023-03-09 04:40:00|65.96|63.16|66.04|63.24|66.1|63.3|65.93|63.13|0
1678337100000|2023-03-09 04:45:00|65.98|63.18|65.8|63|66.04|63.24|65.8|63|0
1678337400000|2023-03-09 04:50:00|65.83|63.03|65.74|62.94|65.86|63.06|65.68|62.88|0
1678337700000|2023-03-09 04:55:00|65.68|62.88|65.62|62.82|65.68|62.88|65.56|62.76|0
1678338000000|2023-03-09 05:00:00|65.68|62.88|65.68|62.88|65.74|62.94|65.62|62.82|0
1678338300000|2023-03-09 05:05:00|65.65|62.85|65.55|62.75|65.73|62.93|65.55|62.75|0
1678338600000|2023-03-09 05:10:00|65.49|62.69|65.2|62.4|65.55|62.75|65.2|62.4|0
1678338900000|2023-03-09 05:15:00|65.23|62.43|65.31|62.51|65.37|62.57|65.14|62.34|0
1678339200000|2023-03-09 05:20:00|65.37|62.57|65.31|62.51|65.37|62.57|65.25|62.45|0
1678339500000|2023-03-09 05:25:00|65.25|62.45|65.19|62.39|65.31|62.51|65.13|62.33|0
1678339800000|2023-03-09 05:30:00|65.13|62.33|65.13|62.33|65.19|62.39|65.01|62.21|0
1678340100000|2023-03-09 05:35:00|65.07|62.27|65.13|62.33|65.13|62.33|64.95|62.15|0
1678340400000|2023-03-09 05:40:00|65.07|62.27|65.18|62.38|65.18|62.38|65.06|62.26|0
1678340700000|2023-03-09 05:45:00|65.12|62.32|65.42|62.62|65.48|62.68|65.06|62.26|0
1678341000000|2023-03-09 05:50:00|65.36|62.56|65.24|62.44|65.42|62.62|65.18|62.38|0
1678341300000|2023-03-09 05:55:00|65.18|62.38|65.23|62.43|65.29|62.49|65.18|62.38|0
1678341600000|2023-03-09 06:00:00|65.17|62.37|65.41|62.61|65.47|62.67|65.17|62.37|0
1678341900000|2023-03-09 06:05:00|65.35|62.55|65.23|62.43|65.47|62.67|65.23|62.43|0
1678342200000|2023-03-09 06:10:00|65.11|62.31|64.99|62.19|65.17|62.37|64.99|62.19|0
1678342500000|2023-03-09 06:15:00|64.93|62.13|64.87|62.07|65.05|62.25|64.81|62.01|0
1678342800000|2023-03-09 06:20:00|64.93|62.13|64.81|62.01|64.99|62.19|64.75|61.95|0
1678343100000|2023-03-09 06:25:00|64.84|62.04|64.98|62.18|64.98|62.18|64.81|62.01|0
1678343400000|2023-03-09 06:30:00|64.96|62.16|65.1|62.3|65.16|62.36|64.92|62.12|0
1678343700000|2023-03-09 06:35:00|65.16|62.36|65.04|62.24|65.16|62.36|65.04|62.24|0
1678344000000|2023-03-09 06:40:00|64.98|62.18|65.09|62.29|65.13|62.33|64.92|62.12|0
1678344300000|2023-03-09 06:45:00|65.04|62.24|64.97|62.17|65.15|62.35|64.92|62.12|0
1678344600000|2023-03-09 06:50:00|64.92|62.12|65.09|62.29|65.09|62.29|64.91|62.11|0
1678344900000|2023-03-09 06:55:00|65.03|62.23|65.03|62.23|65.09|62.29|65|62.2|0
1678345200000|2023-03-09 07:00:00|65.15|62.35|65.56|62.76|65.8|63|65.15|62.35|0
1678345500000|2023-03-09 07:05:00|65.26|63.06|65.5|63.3|65.56|63.36|65.2|63|0
1678345800000|2023-03-09 07:10:00|65.49|63.29|65.55|63.35|65.61|63.41|65.32|63.12|0
1678346100000|2023-03-09 07:15:00|65.61|63.41|65.85|63.65|65.85|63.65|65.61|63.41|0
1678346400000|2023-03-09 07:20:00|65.79|63.59|65.43|63.23|65.79|63.59|65.37|63.17|0
1678346700000|2023-03-09 07:25:00|65.49|63.29|65.31|63.11|65.49|63.29|65.19|62.99|0
1678347000000|2023-03-09 07:30:00|65.37|63.17|65.42|63.22|65.54|63.34|65.36|63.16|0
1678347300000|2023-03-09 07:35:00|65.45|63.25|65.48|63.28|65.57|63.37|65.3|63.1|0
1678347600000|2023-03-09 07:40:00|65.42|63.22|65.42|63.22|65.48|63.28|65.33|63.13|0
1678347900000|2023-03-09 07:45:00|65.48|63.28|65.51|63.31|65.72|63.52|65.42|63.22|0
1678348200000|2023-03-09 07:50:00|65.48|63.28|65.77|63.57|65.77|63.57|65.42|63.22|0
1678348500000|2023-03-09 07:55:00|65.8|63.6|65.53|63.33|65.89|63.69|65.41|63.21|0
1678348800000|2023-03-09 08:00:00|65.59|63.39|65.35|63.15|65.65|63.45|65.17|62.97|0
1678349100000|2023-03-09 08:05:00|65.41|63.21|65.83|63.63|65.89|63.69|65.29|63.09|0
1678349400000|2023-03-09 08:10:00|65.77|63.57|66.24|64.04|66.36|64.16|65.76|63.56|0
1678349700000|2023-03-09 08:15:00|66.18|63.98|66.06|63.86|66.42|64.22|65.88|63.68|0
1678350000000|2023-03-09 08:20:00|66.12|63.92|66.48|64.28|66.54|64.34|66.12|63.92|0
1678350300000|2023-03-09 08:25:00|66.54|64.34|66.66|64.46|66.78|64.58|66.36|64.16|0
1678350600000|2023-03-09 08:30:00|66.6|64.4|66.02|63.82|66.6|64.4|66.02|63.82|0
1678350900000|2023-03-09 08:35:00|65.99|63.79|65.51|63.31|66.05|63.85|65.51|63.31|0
1678351200000|2023-03-09 08:40:00|65.57|63.37|65.81|63.61|65.87|63.67|65.45|63.25|0
1678351500000|2023-03-09 08:45:00|65.87|63.67|66.17|63.97|66.59|64.39|65.87|63.67|0
1678351800000|2023-03-09 08:50:00|66.23|64.03|66.07|63.87|66.23|64.03|65.86|63.66|0
1678352100000|2023-03-09 08:55:00|66.04|63.84|66.04|63.84|66.1|63.9|65.8|63.6|0
1678352400000|2023-03-09 09:00:00|66.16|63.96|66.82|64.62|66.82|64.62|66.1|63.9|0
1678352700000|2023-03-09 09:05:00|66.76|64.56|66.52|64.32|66.76|64.56|66.28|64.08|0
1678353000000|2023-03-09 09:10:00|66.46|64.26|66.76|64.56|66.82|64.62|66.34|64.14|0
1678353300000|2023-03-09 09:15:00|66.7|64.5|66.45|64.25|66.88|64.68|66.33|64.13|0
1678353600000|2023-03-09 09:20:00|66.51|64.31|66.75|64.55|67.06|64.86|66.51|64.31|0
1678353900000|2023-03-09 09:25:00|66.81|64.61|66.93|64.73|67.06|64.86|66.63|64.43|0
1678354200000|2023-03-09 09:30:00|66.99|64.79|66.93|64.73|67.3|65.1|66.93|64.73|0
1678354500000|2023-03-09 09:35:00|66.87|64.67|66.69|64.49|66.93|64.73|66.48|64.28|0
1678354800000|2023-03-09 09:40:00|66.62|64.42|66.93|64.73|66.99|64.79|66.44|64.24|0
1678355100000|2023-03-09 09:45:00|66.99|64.79|67.35|65.15|67.66|65.46|66.99|64.79|0
1678355400000|2023-03-09 09:50:00|67.29|65.09|67.35|65.15|67.65|65.45|67.23|65.03|0
1678355700000|2023-03-09 09:55:00|67.41|65.21|67.65|65.45|67.8|65.6|67.28|65.08|0
1678356000000|2023-03-09 10:00:00|67.71|65.51|67.71|65.51|67.83|65.63|67.28|65.08|0
1678356300000|2023-03-09 10:05:00|67.77|65.57|67.64|65.44|67.83|65.63|67.52|65.32|0
1678356600000|2023-03-09 10:10:00|67.71|65.51|67.4|65.2|67.83|65.63|67.22|65.02|0
1678356900000|2023-03-09 10:15:00|67.46|65.26|67.58|65.38|67.58|65.38|67.28|65.08|0
1678357200000|2023-03-09 10:20:00|67.64|65.44|67.58|65.38|67.92|65.72|67.52|65.32|0
1678357500000|2023-03-09 10:25:00|67.55|65.35|67.33|65.13|67.58|65.38|67.27|65.07|0
1678357800000|2023-03-09 10:30:00|67.27|65.07|66.9|64.7|67.33|65.13|66.78|64.58|0
1678358100000|2023-03-09 10:35:00|66.96|64.76|66.78|64.58|67.02|64.82|66.72|64.52|0
1678358400000|2023-03-09 10:40:00|66.72|64.52|66.71|64.51|66.78|64.58|66.48|64.28|0
1678358700000|2023-03-09 10:45:00|66.78|64.58|66.71|64.51|66.78|64.58|66.53|64.33|0
1678359000000|2023-03-09 10:50:00|66.77|64.57|66.47|64.27|66.77|64.57|66.44|64.24|0
1678359300000|2023-03-09 10:55:00|66.41|64.21|66.29|64.09|66.53|64.33|66.29|64.09|0
1678359600000|2023-03-09 11:00:00|66.28|64.08|66.22|64.02|66.46|64.26|66.22|64.02|0
1678359900000|2023-03-09 11:05:00|66.16|63.96|65.86|63.66|66.22|64.02|65.8|63.6|0
1678360200000|2023-03-09 11:10:00|65.83|63.63|66.04|63.84|66.04|63.84|65.74|63.54|0
1678360500000|2023-03-09 11:15:00|66.07|63.87|65.97|63.77|66.16|63.96|65.97|63.77|0
1678360800000|2023-03-09 11:20:00|66.03|63.83|66.09|63.89|66.52|64.32|66.03|63.83|0
1678361100000|2023-03-09 11:25:00|66.03|63.83|65.73|63.53|66.03|63.83|65.61|63.41|0
1678361400000|2023-03-09 11:30:00|65.67|63.47|65.73|63.53|66|63.8|65.67|63.47|0
1678361700000|2023-03-09 11:35:00|65.67|63.47|65.67|63.47|65.79|63.59|65.61|63.41|0
1678362000000|2023-03-09 11:40:00|65.61|63.41|65.37|63.17|65.67|63.47|65.37|63.17|0
1678362300000|2023-03-09 11:45:00|65.42|63.22|65.72|63.52|65.78|63.58|65.37|63.17|0
1678362600000|2023-03-09 11:50:00|65.78|63.58|65.72|63.52|65.84|63.64|65.48|63.28|0
1678362900000|2023-03-09 11:55:00|65.66|63.46|65.6|63.4|65.84|63.64|65.54|63.34|0
1678363200000|2023-03-09 12:00:00|65.54|63.34|66.01|63.81|66.01|63.81|65.48|63.28|0
1678363500000|2023-03-09 12:05:00|66.07|63.87|66.55|64.35|66.74|64.54|66.01|63.81|0
1678363800000|2023-03-09 12:10:00|66.49|64.29|66.67|64.47|66.73|64.53|66.19|63.99|0
1678364100000|2023-03-09 12:15:00|66.73|64.53|66.37|64.17|66.97|64.77|66.25|64.05|0
1678364400000|2023-03-09 12:20:00|66.43|64.23|66.61|64.41|66.85|64.65|66.43|64.23|0
1678364700000|2023-03-09 12:25:00|66.64|64.44|66.39|64.19|66.64|64.44|66.36|64.16|0
1678365000000|2023-03-09 12:30:00|66.3|64.1|67.33|65.13|67.33|65.13|66.3|64.1|0
1678365300000|2023-03-09 12:35:00|67.27|65.07|66.78|64.58|67.33|65.13|66.78|64.58|0
1678365600000|2023-03-09 12:40:00|66.72|64.52|67.08|64.88|67.08|64.88|66.72|64.52|0
1678365900000|2023-03-09 12:45:00|67.02|64.82|67.02|64.82|67.08|64.88|66.9|64.7|0
1678366200000|2023-03-09 12:50:00|66.96|64.76|66.05|63.85|66.96|64.76|66.05|63.85|0
1678366500000|2023-03-09 12:55:00|66.11|63.91|66.65|64.45|66.71|64.51|66.11|63.91|0
1678366800000|2023-03-09 13:00:00|66.71|64.51|66.77|64.57|66.89|64.69|66.59|64.39|0
1678367100000|2023-03-09 13:05:00|66.65|64.45|67.25|65.05|67.25|65.05|66.59|64.39|0
1678367400000|2023-03-09 13:10:00|67.19|64.99|67.43|65.23|67.47|65.27|66.95|64.75|0
1678367700000|2023-03-09 13:15:00|67.5|65.3|67.19|64.99|67.5|65.3|66.95|64.75|0
1678368000000|2023-03-09 13:20:00|67.13|64.93|66.91|64.71|67.37|65.17|66.82|64.62|0
1678368300000|2023-03-09 13:25:00|66.88|64.68|66.94|64.74|66.94|64.74|66.7|64.5|0
1678368600000|2023-03-09 13:30:00|66.82|64.62|64.74|62.54|66.82|64.62|64.02|61.82|0
1678368900000|2023-03-09 13:35:00|64.68|62.48|64.73|62.53|65.33|63.13|64.56|62.36|0
1678369200000|2023-03-09 13:40:00|64.68|62.48|64.67|62.47|64.68|62.48|63.45|61.25|0
1678369500000|2023-03-09 13:45:00|64.56|62.36|64.44|62.24|64.97|62.77|64.32|62.12|0
1678369800000|2023-03-09 13:50:00|64.38|62.18|63.85|61.65|64.61|62.41|63.68|61.48|0
1678370100000|2023-03-09 13:55:00|63.91|61.71|63.1|60.9|64.08|61.88|62.98|60.78|0
1678370400000|2023-03-09 14:00:00|63.04|60.84|62.01|59.81|63.04|60.84|61.78|59.58|0
1678370700000|2023-03-09 14:05:00|61.95|59.75|62.46|60.26|62.52|60.32|61.84|59.64|0
1678371000000|2023-03-09 14:10:00|62.52|60.32|62.16|59.96|63|60.8|61.48|59.28|0
1678371300000|2023-03-09 14:15:00|62.14|59.94|61.82|59.62|62.34|60.14|61.76|59.56|0
1678371600000|2023-03-09 14:20:00|61.76|59.56|62.22|60.02|62.39|60.19|61.71|59.51|0
1678371900000|2023-03-09 14:25:00|62.27|60.07|62.56|60.36|62.67|60.47|62.27|60.07|0
1678372200000|2023-03-09 14:30:00|62.73|60.53|61.7|59.5|63.36|61.16|61.47|59.27|0
1678372500000|2023-03-09 14:35:00|61.47|59.27|61.02|58.82|61.98|59.78|61.02|58.82|0
1678372800000|2023-03-09 14:40:00|60.8|58.6|61.15|58.95|62.1|59.9|60.69|58.49|0
1678373100000|2023-03-09 14:45:00|61.1|58.9|59.09|56.89|61.1|58.9|58.93|56.73|0
1678373400000|2023-03-09 14:50:00|58.93|56.73|59.67|57.47|60.5|58.3|58.49|56.29|0
1678373700000|2023-03-09 14:55:00|59.72|57.52|59.72|57.52|59.94|57.74|59.34|57.14|0
1678374000000|2023-03-09 15:00:00|59.5|57.3|59.06|56.86|60.05|57.85|58.95|56.75|0
1678374300000|2023-03-09 15:05:00|59|56.8|59.77|57.57|60.39|58.19|58.67|56.47|0
1678374600000|2023-03-09 15:10:00|59.83|57.63|60.26|58.06|60.48|58.28|58.93|56.73|0
1678374900000|2023-03-09 15:15:00|60.37|58.17|61.38|59.18|62.18|59.98|59.92|57.72|0
1678375200000|2023-03-09 15:20:00|61.5|59.3|61.38|59.18|61.55|59.35|60.87|58.67|0
1678375500000|2023-03-09 15:25:00|61.44|59.24|60.76|58.56|61.67|59.47|60.7|58.5|0
1678375800000|2023-03-09 15:30:00|60.59|58.39|59.36|57.16|60.87|58.67|59.31|57.11|0
1678376100000|2023-03-09 15:35:00|59.42|57.22|59.3|57.1|59.42|57.22|58.86|56.66|0
1678376400000|2023-03-09 15:40:00|59.19|56.99|58.86|56.66|59.41|57.21|58.81|56.61|0
1678376700000|2023-03-09 15:45:00|58.92|56.72|58.97|56.77|59.41|57.21|58.53|56.33|0
1678377000000|2023-03-09 15:50:00|58.91|56.71|59.35|57.15|59.63|57.43|58.91|56.71|0
1678377300000|2023-03-09 15:55:00|59.52|57.32|61.03|58.83|61.08|58.88|59.41|57.21|0
1678377600000|2023-03-09 16:00:00|61.17|58.97|61.42|59.22|61.88|59.68|60.86|58.66|0
1678377900000|2023-03-09 16:05:00|61.48|59.28|61.82|59.62|62.45|60.25|61.42|59.22|0
1678378200000|2023-03-09 16:10:00|61.87|59.67|61.42|59.22|62.16|59.96|61.42|59.22|0
1678378500000|2023-03-09 16:15:00|61.47|59.27|62.16|59.96|62.56|60.36|61.13|58.93|0
1678378800000|2023-03-09 16:20:00|62.19|59.99|61.65|59.45|62.56|60.36|61.59|59.39|0
1678379100000|2023-03-09 16:25:00|61.7|59.5|63.25|61.05|63.31|61.11|61.65|59.45|0
1678379400000|2023-03-09 16:30:00|63.19|60.99|63.02|60.82|63.25|61.05|62.39|60.19|0
1678379700000|2023-03-09 16:35:00|62.96|60.76|63.36|61.16|63.48|61.28|62.73|60.53|0
1678380000000|2023-03-09 16:40:00|63.31|61.11|63.01|60.81|63.54|61.34|62.78|60.58|0
1678380300000|2023-03-09 16:45:00|62.96|60.76|62.55|60.35|63.07|60.87|62.21|60.01|0
1678380600000|2023-03-09 16:50:00|62.49|60.29|62.78|60.58|63.12|60.92|62.26|60.06|0
1678380900000|2023-03-09 16:55:00|62.89|60.69|63.64|61.44|63.7|61.5|62.84|60.64|0
1678381200000|2023-03-09 17:00:00|63.7|61.5|65.11|62.91|65.77|63.57|63.53|61.33|0
1678381500000|2023-03-09 17:05:00|65.17|62.97|64.81|62.61|65.83|63.63|64.46|62.26|0
1678381800000|2023-03-09 17:10:00|64.7|62.5|64.93|62.73|64.99|62.79|64.28|62.08|0
1678382100000|2023-03-09 17:15:00|64.87|62.67|64.22|62.02|65.34|63.14|64.22|62.02|0
1678382400000|2023-03-09 17:20:00|64.34|62.14|64.07|61.87|64.63|62.43|63.34|61.14|0
1678382700000|2023-03-09 17:25:00|64.13|61.93|63.72|61.52|64.3|62.1|63.54|61.34|0
1678383000000|2023-03-09 17:30:00|63.66|61.46|64.01|61.81|64.18|61.98|63.48|61.28|0
1678383300000|2023-03-09 17:35:00|64.07|61.87|65.18|62.98|65.48|63.28|64.07|61.87|0
1678383600000|2023-03-09 17:40:00|65.24|63.04|65.84|63.64|66.08|63.88|64.65|62.45|0
1678383900000|2023-03-09 17:45:00|65.78|63.58|66.86|64.66|67.04|64.84|65.78|63.58|0
1678384200000|2023-03-09 17:50:00|66.92|64.72|66.49|64.29|66.98|64.78|66.25|64.05|0
1678384500000|2023-03-09 17:55:00|66.55|64.35|66.67|64.47|66.85|64.65|66.25|64.05|0
1678384800000|2023-03-09 18:00:00|66.73|64.53|66.25|64.05|67.21|65.01|66.01|63.81|0
1678385100000|2023-03-09 18:05:00|66.43|64.23|66.6|64.4|66.79|64.59|66.12|63.92|0
1678385400000|2023-03-09 18:10:00|66.48|64.28|67.54|65.34|67.76|65.56|66.48|64.28|0
1678385700000|2023-03-09 18:15:00|67.57|65.37|68.43|66.23|68.49|66.29|67.33|65.13|0
1678386000000|2023-03-09 18:20:00|68.31|66.11|69.61|67.41|69.61|67.41|67.69|65.49|0
1678386300000|2023-03-09 18:25:00|69.67|67.47|69.4|67.2|70.93|68.73|67.5|65.3|0
1678386600000|2023-03-09 18:30:00|69.68|67.48|72|69.8|72.13|69.93|69.68|67.48|0
1678386900000|2023-03-09 18:35:00|72.13|69.93|72.9|70.7|72.97|70.77|71.81|69.61|0
1678387200000|2023-03-09 18:40:00|72.84|70.64|71.55|69.35|72.84|70.64|71.29|69.09|0
1678387500000|2023-03-09 18:45:00|71.49|69.29|74.33|72.13|74.53|72.33|71.49|69.29|0
1678387800000|2023-03-09 18:50:00|74.27|72.07|74.55|72.35|75.61|73.41|73.37|71.17|0
1678388100000|2023-03-09 18:55:00|74.61|72.41|74.61|72.41|74.81|72.61|74.02|71.82|0
1678388400000|2023-03-09 19:00:00|74.54|72.34|76.2|74|76.2|74|74.41|72.21|0
1678388700000|2023-03-09 19:05:00|76.47|74.27|76|73.8|76.74|74.54|75.6|73.4|0
1678389000000|2023-03-09 19:10:00|75.93|73.73|76.89|74.69|78.24|76.04|75.93|73.73|0
1678389300000|2023-03-09 19:15:00|77.02|74.82|76.69|74.49|77.43|75.23|76.09|73.89|0
1678389600000|2023-03-09 19:20:00|76.75|74.55|75.34|73.14|77.16|74.96|75.14|72.94|0
1678389900000|2023-03-09 19:25:00|75.21|73.01|76.67|74.47|76.74|74.54|74.88|72.68|0
1678390200000|2023-03-09 19:30:00|76.74|74.54|78.63|76.43|78.97|76.77|76.74|74.54|0
1678390500000|2023-03-09 19:35:00|78.22|76.02|78.64|76.44|78.64|76.44|77.14|74.94|0
1678390800000|2023-03-09 19:40:00|78.37|76.17|78.09|75.89|78.43|76.23|77.35|75.15|0
1678391100000|2023-03-09 19:45:00|78.23|76.03|79.11|76.91|79.66|77.46|77.28|75.08|0
1678391400000|2023-03-09 19:50:00|79.18|76.98|80.27|78.07|80.27|78.07|79.11|76.91|0
1678391700000|2023-03-09 19:55:00|80.34|78.14|81.38|79.18|81.45|79.25|80|77.8|0
1678392000000|2023-03-09 20:00:00|81.31|79.11|82.72|80.52|82.72|80.52|80.62|78.42|0
1678392300000|2023-03-09 20:05:00|82.71|80.51|85.51|83.31|86.09|83.89|82.29|80.09|0
1678392600000|2023-03-09 20:10:00|85.73|83.53|86.01|83.81|86.3|84.1|84.94|82.74|0
1678392900000|2023-03-09 20:15:00|86.08|83.88|90.81|88.61|90.81|88.61|86.08|83.88|0
1678393200000|2023-03-09 20:20:00|90.66|88.46|90.73|88.53|92.85|90.65|89.25|87.05|0
1678393500000|2023-03-09 20:25:00|91.03|88.83|90.35|87.49|91.33|89.13|88.4|85.54|0
1678393800000|2023-03-09 20:30:00|90.31|87.45|87|84.14|91.21|88.35|86.31|83.45|0
1678394100000|2023-03-09 20:35:00|87.03|84.17|86.45|83.59|89.15|86.29|86.38|83.52|0
1678394400000|2023-03-09 20:40:00|86.6|83.74|87.41|84.55|87.73|84.87|86.02|83.16|0
1678394700000|2023-03-09 20:45:00|87.52|84.66|87.48|84.62|89.83|86.97|87.19|84.33|0
1678395000000|2023-03-09 20:50:00|87.63|84.77|87.04|84.18|87.84|84.98|85.61|82.75|0
1678395300000|2023-03-09 20:55:00|86.76|83.9|89.23|86.37|90.27|87.41|86.61|83.75|0
1678395600000|2023-03-09 21:00:00|89.75|86.89|89.79|87.59|90.34|87.74|88.54|85.68|0
1678395900000|2023-03-09 21:05:00|89.57|87.37|90.46|88.26|90.46|88.26|89.57|87.37|0
1678396200000|2023-03-09 21:10:00|90.53|88.33|92.41|90.21|92.64|90.44|90.53|88.33|0
1678396500000|2023-03-09 21:15:00|92.33|89.53|92.48|89.68|92.63|89.83|92.11|89.31|0
1678396800000|2023-03-09 21:20:00|92.45|89.65|92.78|89.98|92.93|90.13|92.11|89.31|0
1678397100000|2023-03-09 21:25:00|92.82|90.02|93.08|90.28|93.08|90.28|92.63|89.83|0
1678397400000|2023-03-09 21:30:00|93.04|90.24|92.7|89.9|93.04|90.24|92.7|89.9|0
1678397700000|2023-03-09 21:35:00|92.62|89.82|92.55|89.75|92.62|89.82|92.02|89.22|0
1678398000000|2023-03-09 21:40:00|92.62|89.82|92.32|89.52|92.62|89.82|92.02|89.22|0
1678398300000|2023-03-09 21:45:00|92.24|89.44|91.19|88.39|92.24|89.44|91.19|88.39|0
1678398600000|2023-03-09 21:50:00|91.31|88.51|91.49|88.69|91.64|88.84|91.27|88.47|0
1678398900000|2023-03-09 21:55:00|91.41|88.61|91.37|88.57|91.56|88.76|91.26|88.46|0
1678399200000|2023-03-09 22:00:00|91.34|88.54|91.48|88.68|91.6|88.8|91.34|88.54|0
1678399500000|2023-03-09 22:05:00|91.47|88.67|91.73|88.93|91.75|88.95|91.4|88.6|0
1678399800000|2023-03-09 22:10:00|91.69|88.89|91.82|89.02|91.83|89.03|91.69|88.89|0
1678400100000|2023-03-09 22:15:00|91.87|89.07|92.07|89.27|92.07|89.27|91.87|89.07|0
1678400400000|2023-03-09 22:20:00|92.02|89.22|91.93|89.13|92.02|89.22|91.86|89.06|0
1678400700000|2023-03-09 22:25:00|91.95|89.15|92.14|89.34|92.23|89.43|91.88|89.08|0
1678401000000|2023-03-09 22:30:00|92.18|89.38|92|89.2|92.18|89.38|91.94|89.14|0
1678401300000|2023-03-09 22:35:00|92.01|89.21|92.08|89.28|92.2|89.4|91.9|89.1|0
1678401600000|2023-03-09 22:40:00|92.07|89.27|92.03|89.23|92.16|89.36|92.03|89.23|0
1678401900000|2023-03-09 22:45:00|92.05|89.25|91.92|89.12|92.05|89.25|91.92|89.12|0
1678402200000|2023-03-09 22:50:00|91.91|89.11|91.69|88.89|92.02|89.22|91.58|88.78|0
1678402500000|2023-03-09 22:55:00|91.76|88.96|91.65|88.85|91.76|88.96|91.54|88.74|0
1678402800000|2023-03-09 23:00:00|92.09|89.29|95.24|92.44|95.24|92.44|92.09|89.29|0
1678403100000|2023-03-09 23:05:00|95.17|92.37|94.28|91.48|95.17|92.37|94.09|91.29|0
1678403400000|2023-03-09 23:10:00|94.55|91.75|93.86|91.06|94.78|91.98|93.78|90.98|0
1678403700000|2023-03-09 23:15:00|93.71|90.91|93.25|90.45|93.93|91.13|93.25|90.45|0
1678404000000|2023-03-09 23:20:00|93.29|90.49|93.32|90.52|93.55|90.75|93.02|90.22|0
1678404300000|2023-03-09 23:25:00|93.36|90.56|93.17|90.37|93.4|90.6|93.02|90.22|0
1678404600000|2023-03-09 23:30:00|93.09|90.29|93.39|90.59|93.47|90.67|93.01|90.21|0
1678404900000|2023-03-09 23:35:00|93.47|90.67|94.15|91.35|94.23|91.43|93.01|90.21|0
1678405200000|2023-03-09 23:40:00|94.23|91.43|94.15|91.35|94.3|91.5|93.69|90.89|0
1678405500000|2023-03-09 23:45:00|94.07|91.27|93.84|91.04|94.07|91.27|93.76|90.96|0
1678405800000|2023-03-09 23:50:00|93.91|91.11|93.15|90.35|93.99|91.19|92.93|90.13|0
1678406100000|2023-03-09 23:55:00|93.08|90.28|93.45|90.65|93.53|90.73|93.08|90.28|0
1678406400000|2023-03-10 00:00:00|93.53|90.73|93.15|90.35|93.83|91.03|93|90.2|0
1678406700000|2023-03-10 00:05:00|93.07|90.27|93.68|90.88|93.68|90.88|93.07|90.27|0
1678407000000|2023-03-10 00:10:00|93.6|90.8|94.21|91.41|94.21|91.41|93.45|90.65|0
1678407300000|2023-03-10 00:15:00|94.28|91.48|94.28|91.48|94.28|91.48|93.6|90.8|0
1678407600000|2023-03-10 00:20:00|94.36|91.56|94.66|91.86|95.12|92.32|94.36|91.56|0
1678407900000|2023-03-10 00:25:00|94.58|91.78|95.47|92.67|95.89|93.09|94.12|91.32|0
1678408200000|2023-03-10 00:30:00|95.35|92.55|94.08|91.28|95.43|92.63|93.89|91.09|0
1678408500000|2023-03-10 00:35:00|94.2|91.4|94.65|91.85|94.65|91.85|94.19|91.39|0
1678408800000|2023-03-10 00:40:00|94.73|91.93|95.11|92.31|95.19|92.39|94.42|91.62|0
1678409100000|2023-03-10 00:45:00|95.15|92.35|95.34|92.54|95.49|92.69|95.03|92.23|0
1678409400000|2023-03-10 00:50:00|95.26|92.46|95.18|92.38|95.57|92.77|94.65|91.85|0
1678409700000|2023-03-10 00:55:00|95.26|92.46|95.49|92.69|95.64|92.84|95.26|92.46|0
1678410000000|2023-03-10 01:00:00|95.57|92.77|95.95|93.15|95.95|93.15|95.18|92.38|0
1678410300000|2023-03-10 01:05:00|95.91|93.11|95.87|93.07|96.03|93.23|95.72|92.92|0
1678410600000|2023-03-10 01:10:00|95.95|93.15|96.72|93.92|96.8|94|95.79|92.99|0
1678410900000|2023-03-10 01:15:00|96.65|93.85|96.18|93.38|96.88|94.08|96.18|93.38|0
1678411200000|2023-03-10 01:20:00|96.25|93.45|95.78|92.98|96.33|93.53|95.4|92.6|0
1678411500000|2023-03-10 01:25:00|95.71|92.91|94.86|92.06|95.71|92.91|94.86|92.06|0
1678411800000|2023-03-10 01:30:00|94.93|92.13|94.62|91.82|95.47|92.67|94.62|91.82|0
1678412100000|2023-03-10 01:35:00|94.7|91.9|94.7|91.9|95.08|92.28|94.62|91.82|0
1678412400000|2023-03-10 01:40:00|94.77|91.97|95.39|92.59|95.62|92.82|94.77|91.97|0
1678412700000|2023-03-10 01:45:00|95.31|92.51|95.38|92.58|95.54|92.74|95.23|92.43|0
1678413000000|2023-03-10 01:50:00|95.31|92.51|95.3|92.5|95.46|92.66|95.07|92.27|0
1678413300000|2023-03-10 01:55:00|95.23|92.43|95.92|93.12|95.92|93.12|95.15|92.35|0
1678413600000|2023-03-10 02:00:00|95.84|93.04|96|93.2|96.07|93.27|95.69|92.89|0
1678413900000|2023-03-10 02:05:00|96.07|93.27|95.53|92.73|96.07|93.27|95.53|92.73|0
1678414200000|2023-03-10 02:10:00|95.6|92.8|96.07|93.27|96.15|93.35|95.45|92.65|0
1678414500000|2023-03-10 02:15:00|96.14|93.34|98.97|96.17|99.37|96.57|96.14|93.34|0
1678414800000|2023-03-10 02:20:00|98.93|96.13|100.68|97.88|101.56|98.76|98.89|96.09|0
1678415100000|2023-03-10 02:25:00|100.76|97.96|101.56|98.76|101.56|98.76|100.76|97.96|0
1678415400000|2023-03-10 02:30:00|101.55|98.75|99.96|97.16|101.55|98.75|99.25|96.45|0
1678415700000|2023-03-10 02:35:00|99.8|97|98.22|95.42|99.8|97|97.83|95.03|0
1678416000000|2023-03-10 02:40:00|98.15|95.35|99.24|96.44|99.24|96.44|97.99|95.19|0
1678416300000|2023-03-10 02:45:00|99.32|96.52|99.63|96.83|100.27|97.47|99.16|96.36|0
1678416600000|2023-03-10 02:50:00|99.55|96.75|99.87|97.07|99.95|97.15|99.39|96.59|0
1678416900000|2023-03-10 02:55:00|99.95|97.15|98.92|96.12|99.95|97.15|98.92|96.12|0
1678417200000|2023-03-10 03:00:00|99|96.2|99.62|96.82|99.86|97.06|98.92|96.12|0
1678417500000|2023-03-10 03:05:00|99.7|96.9|99.31|96.51|99.86|97.06|99.23|96.43|0
1678417800000|2023-03-10 03:10:00|99.23|96.43|99.38|96.58|99.62|96.82|99.07|96.27|0
1678418100000|2023-03-10 03:15:00|99.3|96.5|99.14|96.34|99.38|96.58|98.99|96.19|0
1678418400000|2023-03-10 03:20:00|99.22|96.42|99.46|96.66|99.85|97.05|99.22|96.42|0
1678418700000|2023-03-10 03:25:00|99.38|96.58|100.16|97.36|100.24|97.44|99.38|96.58|0
1678419000000|2023-03-10 03:30:00|100.24|97.44|99.92|97.12|100.4|97.6|99.69|96.89|0
1678419300000|2023-03-10 03:35:00|100|97.2|99.45|96.65|100.16|97.36|99.37|96.57|0
1678419600000|2023-03-10 03:40:00|99.6|96.8|100.31|97.51|100.31|97.51|99.6|96.8|0
1678419900000|2023-03-10 03:45:00|100.24|97.44|100.47|97.67|100.47|97.67|99.92|97.12|0
1678420200000|2023-03-10 03:50:00|100.39|97.59|100.95|98.15|101.15|98.35|100.31|97.51|0
1678420500000|2023-03-10 03:55:00|101.03|98.23|101.02|98.22|101.19|98.39|100.78|97.98|0
1678420800000|2023-03-10 04:00:00|100.94|98.14|101.06|98.26|101.9|99.1|100.78|97.98|0
1678421100000|2023-03-10 04:05:00|101.1|98.3|101.82|99.02|101.9|99.1|100.86|98.06|0
1678421400000|2023-03-10 04:10:00|101.9|99.1|101.9|99.1|102.14|99.34|101.66|98.86|0
1678421700000|2023-03-10 04:15:00|101.98|99.18|102.46|99.66|102.46|99.66|101.82|99.02|0
1678422000000|2023-03-10 04:20:00|102.54|99.74|102.21|99.41|102.54|99.74|102.21|99.41|0
1678422300000|2023-03-10 04:25:00|102.29|99.49|102.45|99.65|102.7|99.9|102.21|99.41|0
1678422600000|2023-03-10 04:30:00|102.37|99.57|101.72|98.92|102.37|99.57|101.64|98.84|0
1678422900000|2023-03-10 04:35:00|101.81|99.01|102.53|99.73|102.61|99.81|101.81|99.01|0
1678423200000|2023-03-10 04:40:00|102.45|99.65|102.77|99.97|103.01|100.21|102.36|99.56|0
1678423500000|2023-03-10 04:45:00|102.85|100.05|102.52|99.72|102.93|100.13|102.44|99.64|0
1678423800000|2023-03-10 04:50:00|102.44|99.64|103.17|100.37|103.25|100.45|102.36|99.56|0
1678424100000|2023-03-10 04:55:00|103.09|100.29|102.68|99.88|103.09|100.29|102.52|99.72|0
1678424400000|2023-03-10 05:00:00|102.52|99.72|101.23|98.43|102.52|99.72|101.23|98.43|0
1678424700000|2023-03-10 05:05:00|100.99|98.19|101.22|98.42|101.3|98.5|100.43|97.63|0
1678425000000|2023-03-10 05:10:00|101.14|98.34|101.7|98.9|101.7|98.9|100.98|98.18|0
1678425300000|2023-03-10 05:15:00|101.62|98.82|101.62|98.82|101.86|99.06|101.46|98.66|0
1678425600000|2023-03-10 05:20:00|101.7|98.9|101.7|98.9|101.78|98.98|101.46|98.66|0
1678425900000|2023-03-10 05:25:00|101.78|98.98|101.77|98.97|101.78|98.98|101.29|98.49|0
1678426200000|2023-03-10 05:30:00|101.85|99.05|101.85|99.05|102.1|99.3|101.69|98.89|0
1678426500000|2023-03-10 05:35:00|101.77|98.97|101.29|98.49|101.85|99.05|100.81|98.01|0
1678426800000|2023-03-10 05:40:00|101.37|98.57|101.6|98.8|101.85|99.05|101.29|98.49|0
1678427100000|2023-03-10 05:45:00|101.68|98.88|101.76|98.96|101.84|99.04|101.12|98.32|0
1678427400000|2023-03-10 05:50:00|101.84|99.04|101.92|99.12|101.92|99.12|101.36|98.56|0
1678427700000|2023-03-10 05:55:00|101.84|99.04|101.76|98.96|101.92|99.12|101.68|98.88|0
1678428000000|2023-03-10 06:00:00|101.84|99.04|101.83|99.03|101.84|99.04|101.35|98.55|0
1678428300000|2023-03-10 06:05:00|101.91|99.11|101.91|99.11|101.99|99.19|101.67|98.87|0
1678428600000|2023-03-10 06:10:00|101.83|99.03|102.15|99.35|102.15|99.35|101.67|98.87|0
1678428900000|2023-03-10 06:15:00|102.11|99.31|102.15|99.35|102.23|99.43|101.99|99.19|0
1678429200000|2023-03-10 06:20:00|102.07|99.27|102.63|99.83|102.87|100.07|102.07|99.27|0
1678429500000|2023-03-10 06:25:00|102.59|99.79|102.63|99.83|103.12|100.32|102.51|99.71|0
1678429800000|2023-03-10 06:30:00|102.55|99.75|102.87|100.07|102.87|100.07|102.3|99.5|0
1678430100000|2023-03-10 06:35:00|102.79|99.99|102.95|100.15|103.19|100.39|102.79|99.99|0
1678430400000|2023-03-10 06:40:00|102.86|100.06|103.51|100.71|103.59|100.79|102.86|100.06|0
1678430700000|2023-03-10 06:45:00|103.47|100.67|103.67|100.87|103.67|100.87|103.43|100.63|0
1678431000000|2023-03-10 06:50:00|103.59|100.79|103.18|100.38|104|101.2|103.1|100.3|0
1678431300000|2023-03-10 06:55:00|103.02|100.22|102.61|99.81|103.02|100.22|102.37|99.57|0
1678431600000|2023-03-10 07:00:00|102.45|99.65|102.45|99.65|102.93|100.13|101.4|98.6|0
1678431900000|2023-03-10 07:05:00|102.06|99.86|101.54|99.34|102.55|100.35|101.54|99.34|0
1678432200000|2023-03-10 07:10:00|101.66|99.46|101.9|99.7|101.9|99.7|101.33|99.13|0
1678432500000|2023-03-10 07:15:00|101.98|99.78|101.57|99.37|102.3|100.1|101.57|99.37|0
1678432800000|2023-03-10 07:20:00|101.65|99.45|99.49|97.29|101.81|99.61|99.41|97.21|0
1678433100000|2023-03-10 07:25:00|99.57|97.37|99.25|97.05|100.37|98.17|99.17|96.97|0
1678433400000|2023-03-10 07:30:00|99.17|96.97|97.84|95.64|99.49|97.29|97.84|95.64|0
1678433700000|2023-03-10 07:35:00|97.91|95.71|98.54|96.34|98.54|96.34|97.84|95.64|0
1678434000000|2023-03-10 07:40:00|98.46|96.26|99.4|97.2|99.48|97.28|98.14|95.94|0
1678434300000|2023-03-10 07:45:00|99.48|97.28|96.63|94.43|99.48|97.28|96.55|94.35|0
1678434600000|2023-03-10 07:50:00|98.16|95.96|100.63|98.43|100.63|98.43|97.84|95.64|0
1678434900000|2023-03-10 07:55:00|100.67|98.47|100.23|98.03|100.67|98.47|99.75|97.55|0
1678435200000|2023-03-10 08:00:00|99.99|97.79|102|99.14|102|99.31|99.43|97.23|0
1678435500000|2023-03-10 08:05:00|102.24|99.38|100.27|97.19|102.41|99.55|99.44|96.58|0
1678435800000|2023-03-10 08:10:00|100.34|97.26|100.62|98.42|101.1|98.9|99.47|96.39|0
1678436100000|2023-03-10 08:15:00|100.66|98.46|100.7|98.5|102.47|100.27|100.54|98.34|0
1678436400000|2023-03-10 08:20:00|100.78|98.58|100.74|97.66|101.26|99.06|99.82|97.5|0
1678436700000|2023-03-10 08:25:00|100.66|97.58|99.94|96.86|101.22|98.14|99.7|96.62|0
1678437000000|2023-03-10 08:30:00|100.02|96.94|100.89|97.81|101.37|98.29|100.02|96.94|0
1678437300000|2023-03-10 08:35:00|100.81|97.73|99.61|96.53|101.29|98.21|99.53|96.45|0
1678437600000|2023-03-10 08:40:00|99.69|96.61|99.37|96.29|100.01|96.93|98.9|95.82|0
1678437900000|2023-03-10 08:45:00|99.61|96.53|99.13|96.05|100.32|97.24|99.05|95.97|0
1678438200000|2023-03-10 08:50:00|99.21|96.13|100.4|97.32|100.64|97.56|99.1|96.02|0
1678438500000|2023-03-10 08:55:00|100.24|97.16|100.32|97.24|100.56|97.48|99.37|96.29|0
1678438800000|2023-03-10 09:00:00|100.4|97.32|99.6|96.52|100.64|97.56|99.52|96.44|0
1678439100000|2023-03-10 09:05:00|99.44|96.36|98.73|95.65|99.84|96.76|98.73|95.65|0
1678439400000|2023-03-10 09:10:00|98.96|95.88|98.8|95.72|99.2|96.12|98.26|95.18|0
1678439700000|2023-03-10 09:15:00|98.96|95.88|98.25|95.17|99.04|95.96|98.25|95.17|0
1678440000000|2023-03-10 09:20:00|98.33|95.25|97.68|94.6|98.88|95.8|97.6|94.52|0
1678440300000|2023-03-10 09:25:00|97.64|94.56|95.89|92.81|97.92|94.84|95.81|92.73|0
1678440600000|2023-03-10 09:30:00|95.66|92.58|95.12|92.04|95.66|92.58|95.04|91.96|0
1678440900000|2023-03-10 09:35:00|95.2|92.12|96.89|93.81|96.97|93.89|95.2|92.12|0
1678441200000|2023-03-10 09:40:00|96.97|93.89|97.67|94.59|98.14|95.06|96.97|93.89|0
1678441500000|2023-03-10 09:45:00|97.83|94.75|97.43|94.35|97.9|94.82|96.97|93.89|0
1678441800000|2023-03-10 09:50:00|97.51|94.43|98.53|95.45|98.53|95.45|96.58|93.5|0
1678442100000|2023-03-10 09:55:00|98.29|95.21|97.43|94.35|98.84|95.76|97.43|94.35|0
1678442400000|2023-03-10 10:00:00|97.51|94.43|96.8|93.72|97.78|94.7|96.8|93.72|0
1678442700000|2023-03-10 10:05:00|96.72|93.64|96.1|93.02|96.88|93.8|96.02|92.94|0
1678443000000|2023-03-10 10:10:00|96.18|93.1|95.67|92.59|96.41|93.33|95.63|92.55|0
1678443300000|2023-03-10 10:15:00|95.79|92.71|94.94|91.86|95.94|92.86|94.94|91.86|0
1678443600000|2023-03-10 10:20:00|94.86|91.78|94.86|91.78|95.02|91.94|94.56|91.48|0
1678443900000|2023-03-10 10:25:00|94.94|91.86|94.94|91.86|95.17|92.09|94.4|91.32|0
1678444200000|2023-03-10 10:30:00|94.86|91.78|95.7|92.62|96.17|93.09|94.86|91.78|0
1678444500000|2023-03-10 10:35:00|95.78|92.7|96.05|92.97|96.72|93.64|95.05|91.97|0
1678444800000|2023-03-10 10:40:00|96.13|93.05|95.12|92.04|96.28|93.2|94.93|91.85|0
1678445100000|2023-03-10 10:45:00|95.2|92.12|95.42|92.34|95.5|92.42|94.96|91.88|0
1678445400000|2023-03-10 10:50:00|95.5|92.42|95.5|92.42|95.96|92.88|95.5|92.42|0
1678445700000|2023-03-10 10:55:00|95.58|92.5|95.96|92.88|96.19|93.11|95.42|92.34|0
1678446000000|2023-03-10 11:00:00|96.04|92.96|95.57|92.49|96.11|93.03|94.96|91.88|0
1678446300000|2023-03-10 11:05:00|95.73|92.65|96.12|93.48|96.27|93.56|95.65|92.57|0
1678446600000|2023-03-10 11:10:00|96.2|93.56|96.04|93.4|96.36|93.72|95.73|93.09|0
1678446900000|2023-03-10 11:15:00|95.96|93.32|95.96|93.32|96.51|93.87|95.65|93.01|0
1678447200000|2023-03-10 11:20:00|96.04|93.4|96.5|93.86|97.29|94.65|95.96|93.32|0
1678447500000|2023-03-10 11:25:00|96.58|93.94|95.41|92.77|96.74|94.1|95.26|92.62|0
1678447800000|2023-03-10 11:30:00|95.26|92.62|93.57|90.93|95.34|92.7|93.5|90.86|0
1678448100000|2023-03-10 11:35:00|93.5|90.86|92.21|89.57|93.57|90.93|92.21|89.57|0
1678448400000|2023-03-10 11:40:00|92.36|89.72|92.58|89.94|92.88|90.24|91.98|89.34|0
1678448700000|2023-03-10 11:45:00|92.35|89.71|92.28|89.64|92.5|89.86|92.05|89.41|0
1678449000000|2023-03-10 11:50:00|92.13|89.49|92.36|90.16|92.36|90.16|91.23|88.74|0
1678449300000|2023-03-10 11:55:00|92.39|90.19|93.03|90.83|93.03|90.83|92.2|90|0
1678449600000|2023-03-10 12:00:00|93.11|90.91|93.94|91.74|93.95|91.75|92.88|90.68|0
1678449900000|2023-03-10 12:05:00|93.87|91.67|93.1|90.9|93.94|91.74|93.03|90.83|0
1678450200000|2023-03-10 12:10:00|93.03|90.83|92.57|90.37|93.03|90.83|91.97|89.77|0
1678450500000|2023-03-10 12:15:00|92.5|90.3|92.19|89.99|92.72|90.52|91.82|89.62|0
1678450800000|2023-03-10 12:20:00|92.23|90.03|92.57|90.37|93.17|90.97|91.89|89.69|0
1678451100000|2023-03-10 12:25:00|92.41|90.21|92.19|89.99|92.72|90.52|92.19|89.99|0
1678451400000|2023-03-10 12:30:00|92.26|90.06|93.09|90.89|93.21|91.01|92.03|89.83|0
1678451700000|2023-03-10 12:35:00|93.17|90.97|93.7|91.5|94.69|92.49|93.17|90.97|0
1678452000000|2023-03-10 12:40:00|93.77|91.57|93.01|90.81|93.92|91.72|93.01|90.81|0
1678452300000|2023-03-10 12:45:00|93.08|90.88|93.31|91.11|93.46|91.26|92.37|90.17|0
1678452600000|2023-03-10 12:50:00|93.39|91.19|92.32|90.12|93.61|91.41|92.25|90.05|0
1678452900000|2023-03-10 12:55:00|92.25|90.05|93.58|91.38|93.58|91.38|91.87|89.67|0
1678453200000|2023-03-10 13:00:00|93.66|91.46|94.88|92.68|94.96|92.76|93.05|90.85|0
1678453500000|2023-03-10 13:05:00|94.96|92.76|94.8|92.6|95.26|93.06|93.96|91.76|0
1678453800000|2023-03-10 13:10:00|94.88|92.68|95.49|93.29|95.65|93.45|94.49|92.29|0
1678454100000|2023-03-10 13:15:00|95.34|93.14|94.95|92.75|95.95|93.75|94.56|92.36|0
1678454400000|2023-03-10 13:20:00|94.79|92.59|94.56|92.36|95.8|93.6|94.56|92.36|0
1678454700000|2023-03-10 13:25:00|94.48|92.28|93.96|90.66|95.61|92.67|93.85|90.55|0
1678455000000|2023-03-10 13:30:00|94.38|91.08|86.91|83.61|99.4|96.1|85.87|82.57|0
1678455300000|2023-03-10 13:35:00|86.76|83.46|88.71|85.41|90|86.7|86.76|83.46|0
1678455600000|2023-03-10 13:40:00|88.64|85.34|86.7|83.4|89.37|86.07|86.2|82.9|0
1678455900000|2023-03-10 13:45:00|86.13|82.83|87.21|83.91|87.21|83.91|85.53|82.23|0
1678456200000|2023-03-10 13:50:00|87.13|83.83|85.7|82.4|87.86|84.56|85.2|81.9|0
1678456500000|2023-03-10 13:55:00|85.63|82.33|88|84.7|88.44|85.14|85.2|81.9|0
1678456800000|2023-03-10 14:00:00|87.89|84.59|87.56|84.26|89.68|86.38|86.95|83.65|0
1678457100000|2023-03-10 14:05:00|87.52|84.22|87.59|85.39|89.68|86.38|87.01|84.22|0
1678457400000|2023-03-10 14:10:00|87.51|85.31|91.97|89.77|91.97|89.77|87.44|85.24|0
1678457700000|2023-03-10 14:15:00|91.89|89.69|93.4|91.2|93.67|91.47|91.21|89.01|0
1678458000000|2023-03-10 14:20:00|93.44|91.24|93.51|91.31|93.78|91.58|92.53|90.33|0
1678458300000|2023-03-10 14:25:00|93.71|91.51|92.75|90.55|93.82|91.62|92.67|90.47|0
1678458600000|2023-03-10 14:30:00|92.79|90.59|95.18|92.98|95.18|92.98|91.5|89.3|0
1678458900000|2023-03-10 14:35:00|94.95|92.75|98.47|96.27|98.55|96.35|94.95|92.75|0
1678459200000|2023-03-10 14:40:00|98.31|96.11|100.47|98.27|101.12|98.92|97.91|95.71|0
1678459500000|2023-03-10 14:45:00|100.31|98.11|106.16|103.96|106.49|104.29|100.31|98.11|0
1678459800000|2023-03-10 14:50:00|106.33|104.13|104.69|102.49|107.07|104.87|102.35|100.15|0
1678460100000|2023-03-10 14:55:00|104.36|102.16|100.96|98.76|105.34|103.14|99.45|97.25|0
1678460400000|2023-03-10 15:00:00|101.04|98.84|98.73|96.53|101.04|98.84|97.17|94.97|0
1678460700000|2023-03-10 15:05:00|98.97|96.77|96.99|94.79|98.97|96.77|95.98|93.78|0
1678461000000|2023-03-10 15:10:00|97.3|95.1|98.48|96.28|99.59|97.39|96.21|94.01|0
1678461300000|2023-03-10 15:15:00|99.03|96.83|100.54|98.34|101.02|98.82|98.55|96.35|0
1678461600000|2023-03-10 15:20:00|101.02|98.82|100.7|98.5|102.8|100.6|99.74|97.54|0
1678461900000|2023-03-10 15:25:00|100.78|98.58|103.85|101.65|104.51|102.31|99.74|97.54|0
1678462200000|2023-03-10 15:30:00|103.77|101.57|101.44|99.24|104.18|101.98|99.81|97.61|0
1678462500000|2023-03-10 15:35:00|101.2|99|101.19|98.99|101.67|99.47|99.38|97.18|0
1678462800000|2023-03-10 15:40:00|101.03|98.83|104.42|102.22|104.5|102.3|99.53|97.33|0
1678463100000|2023-03-10 15:45:00|104.58|102.38|107.07|104.87|107.81|105.61|103.13|100.93|0
1678463400000|2023-03-10 15:50:00|106.83|104.63|104.64|102.44|108.3|106.1|104.56|102.36|0
1678463700000|2023-03-10 15:55:00|103.92|101.72|99.17|96.97|103.92|101.72|99.13|96.93|0
1678464000000|2023-03-10 16:00:00|99.47|97.27|98.99|96.79|99.94|97.74|97.83|95.63|0
1678464300000|2023-03-10 16:05:00|99.07|96.87|97.98|95.78|99.38|97.18|97.6|95.4|0
1678464600000|2023-03-10 16:10:00|97.83|95.63|99.6|97.4|99.84|97.64|96.83|94.63|0
1678464900000|2023-03-10 16:15:00|99.45|97.25|99.78|97.58|100.93|98.73|98.94|96.74|0
1678465200000|2023-03-10 16:20:00|99.86|97.66|97.24|95.04|100.05|97.85|96.4|94.2|0
1678465500000|2023-03-10 16:25:00|97.62|95.42|92.13|89.93|97.85|95.65|92.13|89.93|0
1678465800000|2023-03-10 16:30:00|92.05|89.85|90.16|87.96|92.27|90.07|89.79|87.59|0
1678466100000|2023-03-10 16:35:00|89.94|87.74|91.31|89.11|92.14|89.94|89.79|87.59|0
1678466400000|2023-03-10 16:40:00|90.72|88.52|93.05|90.85|93.24|91.04|90.28|88.08|0
1678466700000|2023-03-10 16:45:00|92.64|90.44|96.65|94.45|97.89|95.69|92.64|90.44|0
1678467000000|2023-03-10 16:50:00|96.81|94.61|97.27|95.07|98.44|96.24|96.65|94.45|0
1678467300000|2023-03-10 16:55:00|97.97|95.77|99.54|97.34|99.77|97.57|97.66|95.46|0
1678467600000|2023-03-10 17:00:00|99.61|97.41|102.47|100.27|102.55|100.35|98.2|96|0
1678467900000|2023-03-10 17:05:00|102.55|100.35|107.08|104.88|107.08|104.88|101.52|99.32|0
1678468200000|2023-03-10 17:10:00|107.16|104.96|106.54|104.34|108.76|106.56|106.14|103.94|0
1678468500000|2023-03-10 17:15:00|106.71|104.51|107.03|104.83|107.11|104.91|105.32|103.12|0
1678468800000|2023-03-10 17:20:00|107.19|104.99|107.27|105.07|107.44|105.24|105.89|103.69|0
1678469100000|2023-03-10 17:25:00|107.44|105.24|106.29|104.09|108.26|106.06|106.29|104.09|0
1678469400000|2023-03-10 17:30:00|106.13|103.93|103.31|101.11|107.02|104.82|102.12|99.92|0
1678469700000|2023-03-10 17:35:00|103.39|101.19|102.91|100.71|104.34|102.14|102.04|99.84|0
1678470000000|2023-03-10 17:40:00|102.75|100.55|103.85|101.65|105.31|103.11|101.62|99.42|0
1678470300000|2023-03-10 17:45:00|104.01|101.81|105.22|103.02|105.3|103.1|103.21|101.01|0
1678470600000|2023-03-10 17:50:00|105.47|103.27|110.08|107.88|110.66|108.46|105.47|103.27|0
1678470900000|2023-03-10 17:55:00|110.16|107.96|113.13|110.93|113.46|111.26|109.74|107.54|0
1678471200000|2023-03-10 18:00:00|113.04|110.84|112.53|110.33|113.04|110.84|111.29|109.09|0
1678471500000|2023-03-10 18:05:00|112.7|110.5|112.53|110.33|113.37|111.17|111.86|109.66|0
1678471800000|2023-03-10 18:10:00|112.45|110.25|113.45|111.25|113.54|111.34|112.2|110|0
1678472100000|2023-03-10 18:15:00|113.54|111.34|117.58|115.38|117.58|115.38|113.54|111.34|0
1678472400000|2023-03-10 18:20:00|117.84|115.64|119.72|117.52|119.9|117.7|117.06|114.86|0
1678472700000|2023-03-10 18:25:00|119.81|117.61|121.38|119.18|122.89|120.69|119.72|117.52|0
1678473000000|2023-03-10 18:30:00|121.56|119.36|122.93|120.73|123.33|121.13|120.85|118.65|0
1678473300000|2023-03-10 18:35:00|123.24|121.04|123.15|120.95|123.77|121.57|121.82|119.62|0
1678473600000|2023-03-10 18:40:00|123.24|121.04|128.8|126.6|129.43|127.23|122.45|120.25|0
1678473900000|2023-03-10 18:45:00|128.89|126.69|130.6|128.4|130.79|128.59|128.08|125.88|0
1678474200000|2023-03-10 18:50:00|130.69|128.49|130.33|128.13|132.16|129.96|129.87|127.67|0
1678474500000|2023-03-10 18:55:00|130.42|128.22|130.23|128.03|131.33|129.13|130.05|127.85|0
1678474800000|2023-03-10 19:00:00|130.05|127.85|124.87|122.67|130.05|127.85|124.87|122.67|0
1678475100000|2023-03-10 19:05:00|124.6|122.4|123.03|120.83|127.08|124.88|123.03|120.83|0
1678475400000|2023-03-10 19:10:00|122.85|120.65|119.78|116.48|125.34|122.04|118.22|114.92|0
1678475700000|2023-03-10 19:15:00|119.69|116.39|119.6|116.3|122.16|118.86|118.91|115.61|0
1678476000000|2023-03-10 19:20:00|119.95|116.65|122.64|119.34|123.08|119.78|119.34|116.04|0
1678476300000|2023-03-10 19:25:00|122.81|119.51|123.61|120.31|124.15|120.85|122.37|119.07|0
1678476600000|2023-03-10 19:30:00|123.88|120.58|119.46|116.16|123.88|120.58|119.33|116.03|0
1678476900000|2023-03-10 19:35:00|119.63|116.33|116.11|112.81|119.9|116.6|115.34|112.04|0
1678477200000|2023-03-10 19:40:00|116.28|112.98|118.27|114.97|118.27|114.97|114.49|111.19|0
1678477500000|2023-03-10 19:45:00|118.01|114.71|112.29|108.99|118.01|114.71|112.29|108.99|0
1678477800000|2023-03-10 19:50:00|112.37|109.07|110.98|107.68|114.56|111.26|110.98|107.68|0
1678478100000|2023-03-10 19:55:00|111.31|108.01|111.09|107.79|112.96|109.66|108.18|104.88|0
1678478400000|2023-03-10 20:00:00|111.01|107.71|111.68|108.38|113.81|110.51|110.5|107.2|0
1678478700000|2023-03-10 20:05:00|111.76|108.46|111.51|108.21|115.19|111.89|111.42|108.12|0
1678479000000|2023-03-10 20:10:00|111.68|108.38|113|110.14|113.64|110.78|110.18|107.32|0
1678479300000|2023-03-10 20:15:00|113.3|110.44|118.73|115.87|118.73|115.87|111.52|108.66|0
1678479600000|2023-03-10 20:20:00|118.64|115.78|116.29|113.43|119.08|116.22|116.29|113.43|0
1678479900000|2023-03-10 20:25:00|116.03|113.17|114.82|111.96|116.73|113.87|114.4|111.54|0
1678480200000|2023-03-10 20:30:00|115.17|112.31|114.83|111.97|116.12|113.26|113.71|110.85|0
1678480500000|2023-03-10 20:35:00|114.74|111.88|117.19|114.33|117.45|114.59|114.74|111.88|0
1678480800000|2023-03-10 20:40:00|117.45|114.59|121.14|118.28|121.93|119.07|117.37|114.51|0
1678481100000|2023-03-10 20:45:00|121.41|118.55|121.41|118.55|121.86|119|120.61|117.75|0
1678481400000|2023-03-10 20:50:00|121.77|118.91|118.23|115.37|121.77|118.91|117|114.14|0
1678481700000|2023-03-10 20:55:00|118.76|115.9|115.29|112.43|118.94|116.08|114.94|112.08|0
1678482000000|2023-03-10 21:00:00|115.73|112.87|115.11|112.25|115.9|113.04|114.16|111.3|0
1678482300000|2023-03-10 21:05:00|115.03|112.17|115.63|112.77|115.72|112.86|115.03|112.17|0
1678482600000|2023-03-10 21:10:00|115.72|112.86|116.15|113.29|116.33|113.47|115.28|112.42|0
1678667100000|2023-03-13 00:25:00|96.06|92.42|95.26|91.62|96.1|92.46|95.19|91.55|0
1678667400000|2023-03-13 00:30:00|95.34|91.7|95.34|91.7|95.79|92.15|94.96|91.32|0
1678667700000|2023-03-13 00:35:00|95.37|91.73|96.85|93.21|97.08|93.44|95.37|91.73|0
1678668000000|2023-03-13 00:40:00|96.93|93.29|97.31|93.67|98.16|94.52|96.93|93.29|0
1678668300000|2023-03-13 00:45:00|97.27|93.63|96.92|93.28|98.15|94.51|96.73|93.09|0
1678668600000|2023-03-13 00:50:00|97|93.36|97.46|93.82|97.84|94.2|96.92|93.28|0
1678668900000|2023-03-13 00:55:00|97.38|93.74|97.65|94.01|97.92|94.28|97.26|93.62|0
1678669200000|2023-03-13 01:00:00|97.68|94.04|96.91|93.27|98.57|94.93|96.38|92.74|0
1678669500000|2023-03-13 01:05:00|96.95|93.31|98.76|95.12|98.76|95.12|96.95|93.31|0
1678669800000|2023-03-13 01:10:00|98.84|95.2|99.93|96.29|100.01|96.37|98.8|95.16|0
1678670100000|2023-03-13 01:15:00|99.89|96.25|99.13|95.49|100.01|96.37|99.13|95.49|0
1678670400000|2023-03-13 01:20:00|99.09|95.45|97.58|93.94|99.56|95.92|97.38|93.74|0
1678670700000|2023-03-13 01:25:00|97.54|93.9|96.95|93.31|97.61|93.97|96.33|92.69|0
1678671000000|2023-03-13 01:30:00|97.03|93.39|97.42|93.78|97.84|94.2|96.83|93.19|0
1678671300000|2023-03-13 01:35:00|97.46|93.82|97.41|93.77|98.12|94.48|97.34|93.7|0
1678671600000|2023-03-13 01:40:00|97.49|93.85|96.17|92.53|97.49|93.85|95.86|92.22|0
1678671900000|2023-03-13 01:45:00|96.25|92.61|96.01|92.37|96.67|93.03|95.48|91.84|0
1678672200000|2023-03-13 01:50:00|95.86|92.22|97.06|93.42|97.25|93.61|95.86|92.22|0
1678672500000|2023-03-13 01:55:00|97.09|93.45|96.47|92.83|97.64|94|96.36|92.72|0
1678672800000|2023-03-13 02:00:00|96.39|92.75|95.54|91.9|97.05|93.41|95.09|91.45|0
1678673100000|2023-03-13 02:05:00|95.47|91.83|95.39|91.75|95.7|92.06|94.7|91.06|0
1678673400000|2023-03-13 02:10:00|95.35|91.71|94.77|91.13|95.85|92.21|94.77|91.13|0
1678673700000|2023-03-13 02:15:00|94.81|91.17|94.62|90.98|95.73|92.09|94.54|90.9|0
1678674000000|2023-03-13 02:20:00|94.54|90.9|93.48|89.84|94.92|91.28|93.1|89.46|0
1678674300000|2023-03-13 02:25:00|93.44|89.8|92.91|89.27|93.55|89.91|92.2|88.56|0
1678674600000|2023-03-13 02:30:00|92.87|89.23|90.94|87.3|92.87|89.23|90.31|86.67|0
1678674900000|2023-03-13 02:35:00|90.9|87.26|90.97|87.33|91.71|88.07|89.73|86.09|0
1678675200000|2023-03-13 02:40:00|91.08|87.44|90.78|87.14|91.97|88.33|90.45|86.81|0
1678675500000|2023-03-13 02:45:00|90.64|87|91.08|87.44|91.71|88.07|90.19|86.55|0
1678675800000|2023-03-13 02:50:00|91.04|87.4|90.34|86.7|91.04|87.4|90.04|86.4|0
1678676100000|2023-03-13 02:55:00|90.41|86.77|90.11|86.47|90.56|86.92|89.75|86.11|0
1678676400000|2023-03-13 03:00:00|90.08|86.44|89.93|86.29|90.44|86.8|89.93|86.29|0
1678676700000|2023-03-13 03:05:00|89.96|86.32|89.34|85.7|90.48|86.84|89.02|85.38|0
1678677000000|2023-03-13 03:10:00|89.23|85.59|89.23|85.59|89.52|85.88|89.09|85.45|0
1678677300000|2023-03-13 03:15:00|89.27|85.63|89.45|85.81|89.52|85.88|89.01|85.37|0
1678677600000|2023-03-13 03:20:00|89.56|85.92|89.66|86.02|90.4|86.76|89.56|85.92|0
1678677900000|2023-03-13 03:25:00|89.59|85.95|89.8|86.16|89.95|86.31|89.59|85.95|0
1678678200000|2023-03-13 03:30:00|89.77|86.13|90.17|86.53|90.54|86.9|89.77|86.13|0
1678678500000|2023-03-13 03:35:00|90.21|86.57|89.18|85.54|90.35|86.71|88.42|84.78|0
1678678800000|2023-03-13 03:40:00|89.22|85.58|89.29|85.65|89.36|85.72|88.92|85.28|0
1678679100000|2023-03-13 03:45:00|89.25|85.61|89.72|86.08|89.79|86.15|88.99|85.35|0
1678679400000|2023-03-13 03:50:00|89.65|86.01|89.68|86.04|89.72|86.08|89.47|85.83|0
1678679700000|2023-03-13 03:55:00|89.64|86|90.01|86.37|90.01|86.37|89.57|85.93|0
1678680000000|2023-03-13 04:00:00|89.97|86.33|89.46|85.82|90.01|86.37|89.13|85.49|0
1678680300000|2023-03-13 04:05:00|89.49|85.85|89.78|86.14|90|86.36|89.42|85.78|0
1678680600000|2023-03-13 04:10:00|89.86|86.22|89.82|86.18|90.11|86.47|89.78|86.14|0
1678680900000|2023-03-13 04:15:00|89.85|86.21|90.07|86.43|90.14|86.5|89.85|86.21|0
1678681200000|2023-03-13 04:20:00|90.03|86.39|89.92|86.28|90.07|86.43|89.63|85.99|0
1678681500000|2023-03-13 04:25:00|89.99|86.35|90.28|86.64|90.28|86.64|89.99|86.35|0
1678681800000|2023-03-13 04:30:00|90.21|86.57|90.32|86.68|90.8|87.16|90.21|86.57|0
1678682100000|2023-03-13 04:35:00|90.28|86.64|90.46|86.82|90.65|87.01|90.2|86.56|0
1678682400000|2023-03-13 04:40:00|90.5|86.86|90.75|87.11|90.76|87.12|90.35|86.71|0
1678682700000|2023-03-13 04:45:00|90.57|86.93|90.49|86.85|90.64|87|90.42|86.78|0
1678683000000|2023-03-13 04:50:00|90.42|86.78|90.56|86.92|90.56|86.92|90.05|86.41|0
1678683300000|2023-03-13 04:55:00|90.53|86.89|90.38|86.74|90.97|87.33|90.3|86.66|0
1678683600000|2023-03-13 05:00:00|90.34|86.7|90.7|87.06|90.85|87.21|90.34|86.7|0
1678683900000|2023-03-13 05:05:00|90.67|87.03|90.55|86.91|90.93|87.29|90.41|86.77|0
1678684200000|2023-03-13 05:10:00|90.48|86.84|90.18|86.54|90.85|87.21|90.15|86.51|0
1678684500000|2023-03-13 05:15:00|90.26|86.62|89.49|85.85|90.26|86.62|89.38|85.74|0
1678684800000|2023-03-13 05:20:00|89.52|85.88|89.81|86.17|89.96|86.32|89.52|85.88|0
1678685100000|2023-03-13 05:25:00|89.89|86.25|90.25|86.61|90.36|86.72|89.89|86.25|0
1678685400000|2023-03-13 05:30:00|90.21|86.57|90.47|86.83|90.91|87.27|90.18|86.54|0
1678685700000|2023-03-13 05:35:00|90.43|86.79|90.76|87.12|90.83|87.19|90.32|86.68|0
1678686000000|2023-03-13 05:40:00|90.68|87.04|89.62|85.98|90.76|87.12|89.58|85.94|0
1678686300000|2023-03-13 05:45:00|89.47|85.83|88.49|84.85|89.51|85.87|88.49|84.85|0
1678686600000|2023-03-13 05:50:00|88.53|84.89|88.85|85.21|88.92|85.28|88.46|84.82|0
1678686900000|2023-03-13 05:55:00|88.92|85.28|88.92|85.28|89.21|85.57|88.77|85.13|0
1678687200000|2023-03-13 06:00:00|88.96|85.32|88.7|85.06|89.1|85.46|88.63|84.99|0
1678687500000|2023-03-13 06:05:00|88.38|85.52|87.91|85.05|88.38|85.52|87.73|84.87|0
1678687800000|2023-03-13 06:10:00|87.95|85.09|87.73|84.87|88.05|85.19|87.48|84.62|0
1678688100000|2023-03-13 06:15:00|87.65|84.79|88.52|85.66|88.66|85.8|87.51|84.65|0
1678688400000|2023-03-13 06:20:00|88.59|85.73|87.82|84.96|88.59|85.73|87.61|84.75|0
1678688700000|2023-03-13 06:25:00|87.93|85.07|87.67|84.81|88.11|85.25|87.6|84.74|0
1678689000000|2023-03-13 06:30:00|87.75|84.89|88.25|85.39|88.54|85.68|87.53|84.67|0
1678689300000|2023-03-13 06:35:00|88.29|85.43|88.21|85.35|88.54|85.68|88.11|85.25|0
1678689600000|2023-03-13 06:40:00|88.18|85.32|87.67|84.81|88.29|85.43|87.67|84.81|0
1678689900000|2023-03-13 06:45:00|87.7|84.84|86.73|83.87|87.81|84.95|86.73|83.87|0
1678690200000|2023-03-13 06:50:00|86.8|83.94|86.51|83.65|87.05|84.19|86.15|83.29|0
1678690500000|2023-03-13 06:55:00|86.44|83.58|87.33|84.47|87.33|84.47|86.44|83.58|0
1678690800000|2023-03-13 07:00:00|87.3|84.44|88.82|85.96|89.26|86.4|86.98|84.12|0
1678691100000|2023-03-13 07:05:00|88.89|86.03|91.66|88.8|95.66|92.8|88.89|86.03|0
1678691400000|2023-03-13 07:10:00|91.59|88.73|92.66|89.8|92.66|89.8|90.23|87.37|0
1678691700000|2023-03-13 07:15:00|92.74|89.88|92.66|89.8|93.34|90.48|92.59|89.73|0
1678692000000|2023-03-13 07:20:00|92.59|89.73|91.91|89.05|92.66|89.8|91.69|88.83|0
1678692300000|2023-03-13 07:25:00|91.88|89.02|93.6|90.74|93.75|90.89|91.84|88.98|0
1678692600000|2023-03-13 07:30:00|93.63|90.77|93.55|90.69|93.82|90.96|92.77|89.91|0
1678692900000|2023-03-13 07:35:00|93.52|90.66|92.95|90.09|93.86|91|92.95|90.09|0
1678693200000|2023-03-13 07:40:00|92.99|90.13|92.21|90.01|92.99|90.27|92.17|89.41|0
1678693500000|2023-03-13 07:45:00|92.17|89.97|92.61|90.41|92.65|90.45|91.76|89.56|0
1678693800000|2023-03-13 07:50:00|92.69|90.49|92.5|90.3|92.69|90.49|92.13|89.93|0
1678694100000|2023-03-13 07:55:00|92.57|90.37|92.17|89.97|92.8|90.6|92.02|89.82|0
1678694400000|2023-03-13 08:00:00|91.91|89.71|94.52|92.32|94.52|92.32|91.91|89.71|0
1678694700000|2023-03-13 08:05:00|94.44|92.24|94.67|92.47|94.94|92.74|94.21|92.01|0
1678695000000|2023-03-13 08:10:00|94.59|92.39|92.91|90.71|94.74|92.54|92.23|90.03|0
1678695300000|2023-03-13 08:15:00|92.99|90.79|94.09|91.89|94.2|92|92.01|89.81|0
1678695600000|2023-03-13 08:20:00|94.05|91.85|93.28|91.08|94.51|92.31|92.87|90.67|0
1678695900000|2023-03-13 08:25:00|93.32|91.12|96.27|94.07|96.35|94.15|92.83|90.63|0
1678696200000|2023-03-13 08:30:00|96.2|94|97.49|95.29|97.96|95.76|95.81|93.61|0
1678696500000|2023-03-13 08:35:00|97.41|95.21|99.12|96.92|99.84|97.64|95.75|93.55|0
1678696800000|2023-03-13 08:40:00|99.2|97|100.07|97.87|100.23|98.03|98.65|96.45|0
1678697100000|2023-03-13 08:45:00|100.03|97.83|102.07|99.87|102.07|99.87|100.03|97.83|0
1678697400000|2023-03-13 08:50:00|102.19|99.99|106.31|104.11|106.97|104.77|102.07|99.87|0
1678697700000|2023-03-13 08:55:00|105.99|103.79|108.13|105.93|108.13|105.93|105.58|103.38|0
1678698000000|2023-03-13 09:00:00|108.34|106.14|110.8|107.94|111.14|108.28|107.96|105.1|0
1678698300000|2023-03-13 09:05:00|110.88|108.02|109.95|107.09|111.05|108.19|108.83|105.97|0
1678698600000|2023-03-13 09:10:00|110.04|107.18|108.93|106.07|111.73|108.87|108.68|105.82|0
1678698900000|2023-03-13 09:15:00|109.09|106.23|112.03|109.17|112.03|109.17|108.92|106.06|0
1678699200000|2023-03-13 09:20:00|111.82|108.96|115.2|112.34|116.42|113.56|111.61|108.75|0
1678699500000|2023-03-13 09:25:00|115.29|112.43|119.99|117.13|120.08|117.22|115.29|112.43|0
1678699800000|2023-03-13 09:30:00|120.08|117.22|121|118.14|122.96|120.1|119.9|117.04|0
1678700100000|2023-03-13 09:35:00|121.76|118.9|122.81|119.73|125.67|122.59|120.34|117.48|0
1678700400000|2023-03-13 09:40:00|122.37|119.29|119.39|116.64|122.68|119.6|119.09|116.01|0
1678700700000|2023-03-13 09:45:00|119.22|116.47|117.88|115.13|119.31|116.56|116.04|113.29|0
1678701000000|2023-03-13 09:50:00|117.49|114.74|119.21|116.46|119.7|116.95|116.98|114.23|0
1678701300000|2023-03-13 09:55:00|119.39|116.64|121.92|119.17|122.28|119.53|119.39|116.64|0
1678701600000|2023-03-13 10:00:00|122.01|119.26|118.6|115.85|122.24|119.49|118.6|115.85|0
1678701900000|2023-03-13 10:05:00|118.34|115.59|121.39|118.64|122.45|119.7|118.17|115.42|0
1678702200000|2023-03-13 10:10:00|121.21|118.46|122.94|120.19|123.25|120.5|120.47|117.72|0
1678702500000|2023-03-13 10:15:00|122.89|120.14|122.44|119.69|124.14|121.39|121.96|119.21|0
1678702800000|2023-03-13 10:20:00|122.35|119.6|121.64|118.89|122.35|119.6|120.07|117.32|0
1678703100000|2023-03-13 10:25:00|121.56|118.81|120.32|117.57|121.56|118.81|119.72|116.97|0
1678703400000|2023-03-13 10:30:00|120.24|117.49|119.71|116.96|121.55|118.8|118.63|115.88|0
1678703700000|2023-03-13 10:35:00|119.8|117.05|119.86|117.33|120.47|117.94|119.42|116.7|0
1678704000000|2023-03-13 10:40:00|119.95|117.42|121.35|118.82|121.35|118.82|119.34|116.81|0
1678704300000|2023-03-13 10:45:00|121.61|119.08|118.72|116.19|122.67|120.14|118.68|116.15|0
1678704600000|2023-03-13 10:50:00|118.9|116.37|118.2|115.67|120.68|118.15|118.11|115.58|0
1678704900000|2023-03-13 10:55:00|118.11|115.58|115.89|113.36|118.37|115.84|114.03|111.5|0
1678705200000|2023-03-13 11:00:00|115.63|113.1|110.91|108.38|115.89|113.36|110.62|108.09|0
1678705500000|2023-03-13 11:05:00|110.87|108.34|112.35|109.82|113.23|110.7|110.79|108.26|0
1678705800000|2023-03-13 11:10:00|112.85|110.32|114.86|112.33|115.62|113.09|112.85|110.32|0
1678706100000|2023-03-13 11:15:00|115.03|112.5|115.96|113.43|116.38|113.85|114.57|112.04|0
1678706400000|2023-03-13 11:20:00|116.04|113.51|118.01|115.48|118.01|115.48|115.96|113.43|0
1678706700000|2023-03-13 11:25:00|118.1|115.57|118.96|116.43|120.44|117.91|117.75|115.22|0
1678707000000|2023-03-13 11:30:00|119|116.47|119.39|116.86|119.82|117.29|117.06|114.53|0
1678707300000|2023-03-13 11:35:00|119.48|116.95|119.73|117.2|120.35|117.82|118.52|115.99|0
1678707600000|2023-03-13 11:40:00|119.91|117.38|122.4|119.87|122.75|120.22|119.77|117.24|0
1678707900000|2023-03-13 11:45:00|122.18|119.65|121.51|118.98|122.75|120.22|121.03|118.5|0
1678708200000|2023-03-13 11:50:00|121.47|118.94|123.96|121.43|124.05|121.52|121.03|118.5|0
1678708500000|2023-03-13 11:55:00|124.01|121.48|122.85|120.32|124.31|121.78|120.45|117.92|0
1678708800000|2023-03-13 12:00:00|122.94|120.41|124.49|121.96|124.66|122.13|120.8|118.27|0
1678709100000|2023-03-13 12:05:00|124.93|122.4|128.17|125.64|128.71|126.18|124.93|122.4|0
1678709400000|2023-03-13 12:10:00|128.31|125.78|129.17|126.64|133.43|130.9|128.08|125.55|0
1678709700000|2023-03-13 12:15:00|129.07|126.54|132.18|129.65|133.38|130.85|126.18|123.65|0
1678710000000|2023-03-13 12:20:00|132.08|129.55|130.06|127.53|132.08|129.55|128.71|126.18|0
1678710300000|2023-03-13 12:25:00|130.11|127.58|131.16|128.63|132.82|130.29|129.79|127.26|0
1678710600000|2023-03-13 12:30:00|131.43|128.9|133.61|131.08|134.12|131.59|129.97|127.44|0
1678710900000|2023-03-13 12:35:00|133.46|130.93|137.69|135.16|139.61|137.08|133.46|130.93|0
1678711200000|2023-03-13 12:40:00|137.88|135.35|140.86|138.33|141.25|138.72|137.6|135.07|0
1678711500000|2023-03-13 12:45:00|141.15|138.62|145.96|143.43|146.96|144.43|141.15|138.62|0
1678711800000|2023-03-13 12:50:00|145.36|142.83|146.86|144.33|146.86|144.33|139.42|136.89|0
1678712100000|2023-03-13 12:55:00|146.66|144.13|137.27|134.74|146.71|144.18|136.85|134.32|0
1678712400000|2023-03-13 13:00:00|136.6|134.07|137.74|135.21|141.15|138.62|135.56|133.03|0
1678712700000|2023-03-13 13:05:00|138.12|135.59|136.68|134.15|139.8|137.27|136.22|133.69|0
1678713000000|2023-03-13 13:10:00|136.97|134.44|136.59|134.06|137.44|134.91|134.48|131.95|0
1678713300000|2023-03-13 13:15:00|136.96|134.43|136.77|134.24|137.2|134.67|134.34|131.81|0
1678713600000|2023-03-13 13:20:00|136.49|133.96|137.38|134.85|138.19|135.66|135.6|133.07|0
1678713900000|2023-03-13 13:25:00|137.71|135.18|143.54|141.01|144.33|141.8|137.71|135.18|0
1678714200000|2023-03-13 13:30:00|143.25|140.72|143.9|141.37|144.96|142.43|139.76|137.23|0
1678714500000|2023-03-13 13:35:00|144.66|142.13|146.03|143.5|148.41|145.88|144.46|141.93|0
1678714800000|2023-03-13 13:40:00|145.05|142.52|145.17|142.64|148.41|145.88|143.68|141.15|0
1678715100000|2023-03-13 13:45:00|145.13|142.6|134.45|131.92|145.86|143.33|133.62|131.09|0
1678715400000|2023-03-13 13:50:00|134.27|131.74|127.5|124.64|134.27|131.74|126.14|123.28|0
1678715700000|2023-03-13 13:55:00|127.59|124.73|125.06|122.2|129.33|126.47|122.61|119.75|0
1678716000000|2023-03-13 14:00:00|125.51|122.65|124.56|121.7|127.77|124.91|123.54|120.68|0
1678716300000|2023-03-13 14:05:00|124.87|122.01|120.57|117.71|128.82|125.96|119.15|116.29|0
1678716600000|2023-03-13 14:10:00|120.35|117.49|123.9|121.04|125.93|123.07|119.39|116.53|0
1678716900000|2023-03-13 14:15:00|124.66|121.8|131.83|128.97|132.58|129.72|124.66|121.8|0
1678717200000|2023-03-13 14:20:00|131.88|129.02|130.01|127.15|132.38|129.52|127.16|124.3|0
1678717500000|2023-03-13 14:25:00|129.23|126.37|132.56|129.7|133.31|130.45|128.88|126.02|0
1678717800000|2023-03-13 14:30:00|132.65|129.79|124.95|122.31|132.65|129.79|124.61|121.75|0
1678718100000|2023-03-13 14:35:00|124.68|122.04|125.19|122.55|128.82|126.18|123.88|121.24|0
1678718400000|2023-03-13 14:40:00|125.01|122.37|126.04|123.4|129.47|126.83|124.34|121.7|0
1678718700000|2023-03-13 14:45:00|125.77|123.13|123.71|121.07|126.22|123.58|121.9|119.26|0
1678719000000|2023-03-13 14:50:00|123.13|120.49|126.53|123.89|129.54|126.9|122.38|119.74|0
1678719300000|2023-03-13 14:55:00|125.89|123.25|117.9|115.26|126.07|123.43|117.22|114.58|0
1678719600000|2023-03-13 15:00:00|117.13|114.49|117.3|114.66|119.06|116.42|113.1|110.46|0
1678719900000|2023-03-13 15:05:00|117.39|114.75|116.43|113.79|117.98|115.34|114.61|111.97|0
1678720200000|2023-03-13 15:10:00|116.6|113.96|114.86|112.22|116.6|113.96|111.56|108.92|0
1678720500000|2023-03-13 15:15:00|114.98|112.34|110.5|107.86|114.98|112.34|109.01|106.37|0
1678720800000|2023-03-13 15:20:00|110.54|107.9|111.37|108.73|113.38|110.74|108.52|105.88|0
1678721100000|2023-03-13 15:25:00|111.58|108.94|107.5|104.86|111.87|109.23|107.14|104.5|0
1678721400000|2023-03-13 15:30:00|107.42|104.78|110.63|107.99|110.63|107.99|106.97|104.33|0
1678721700000|2023-03-13 15:35:00|110.38|107.74|112.64|110|113.66|111.02|110.38|107.74|0
1678722000000|2023-03-13 15:40:00|111.16|108.52|111.49|108.85|111.49|108.85|110.75|108.11|0
1678722300000|2023-03-13 15:45:00|111.41|108.77|108.69|106.05|113.25|110.61|108.12|105.48|0
1678722600000|2023-03-13 15:50:00|109.02|106.38|113.19|110.55|113.36|110.72|108.5|105.86|0
1678722900000|2023-03-13 15:55:00|115.28|112.64|109.08|106.44|115.28|112.64|109.08|106.44|0
1678723200000|2023-03-13 16:00:00|108.83|106.19|110.48|107.84|111.57|108.93|104.43|101.79|0
1678723500000|2023-03-13 16:05:00|110.23|107.59|106.79|104.15|110.81|108.17|106.54|103.9|0
1678723800000|2023-03-13 16:10:00|106.83|104.19|110.31|107.67|111.9|109.26|106.79|104.15|0
1678724100000|2023-03-13 16:15:00|110.39|107.75|111.14|108.5|111.39|108.75|107.68|105.04|0
1678724400000|2023-03-13 16:20:00|110.89|108.25|114.17|111.53|114.26|111.62|110.05|107.41|0
1678724700000|2023-03-13 16:25:00|114.09|111.45|112.53|109.89|114.68|112.04|112.22|109.58|0
1678725000000|2023-03-13 16:30:00|112.36|109.72|112.86|110.22|116.7|114.06|112.36|109.72|0
1678725300000|2023-03-13 16:35:00|113.04|110.4|113.45|110.81|114.88|112.24|111.83|109.19|0
1678725600000|2023-03-13 16:40:00|113.37|110.73|112.24|109.6|113.53|110.89|109.66|107.02|0
1678725900000|2023-03-13 16:45:00|112.7|110.06|117.45|114.81|117.93|115.29|111.23|108.59|0
1678726200000|2023-03-13 16:50:00|117.19|114.55|116.17|113.31|118.61|115.77|115.06|112.2|0
1678726500000|2023-03-13 16:55:00|116.09|113.23|117.68|114.82|119.34|116.48|115.36|112.5|0
1678726800000|2023-03-13 17:00:00|117.51|114.65|121.96|119.1|122.67|119.81|117.51|114.65|0
1678727100000|2023-03-13 17:05:00|121.78|118.92|119.41|116.55|123.56|120.7|119.32|116.46|0
1678727400000|2023-03-13 17:10:00|119.58|116.72|118.37|115.51|120.11|117.25|117.76|114.9|0
1678727700000|2023-03-13 17:15:00|118.63|115.77|118.02|115.16|120.02|117.16|116.3|113.44|0
1678728000000|2023-03-13 17:20:00|118.28|115.42|120.28|117.42|120.37|117.51|117.76|114.9|0
1678728300000|2023-03-13 17:25:00|120.37|117.51|119.32|116.46|121.25|118.39|118.71|115.85|0
1678728600000|2023-03-13 17:30:00|119.58|116.72|122.04|119.18|122.04|119.18|118.88|116.02|0
1678728900000|2023-03-13 17:35:00|122.13|119.27|115.69|112.83|122.49|119.63|114.58|111.72|0
1678729200000|2023-03-13 17:40:00|115.52|112.66|113.29|110.43|116.11|113.25|113.2|110.34|0
1678729500000|2023-03-13 17:45:00|113.2|110.34|114.64|111.78|114.99|112.13|112.87|110.01|0
1678729800000|2023-03-13 17:50:00|114.39|111.53|114.51|111.65|114.73|111.87|112.61|109.75|0
1678730100000|2023-03-13 17:55:00|114.47|111.61|112.77|109.91|114.56|111.7|112.1|109.24|0
1678730400000|2023-03-13 18:00:00|112.52|109.66|111.18|108.32|113.11|110.25|109.36|106.5|0
1678730700000|2023-03-13 18:05:00|111.1|108.24|112.66|110.02|112.66|110.02|110.4|107.76|0
1678731000000|2023-03-13 18:10:00|112.83|110.19|110.41|107.77|112.83|110.19|109.42|106.78|0
1678731300000|2023-03-13 18:15:00|110.25|107.61|109.58|106.94|110.41|107.77|108.26|105.62|0
1678731600000|2023-03-13 18:20:00|109.74|107.1|108.67|106.03|110.57|107.93|108.42|105.78|0
1678731900000|2023-03-13 18:25:00|108.34|105.7|109.65|107.01|110.99|108.35|107.15|104.51|0
1678732200000|2023-03-13 18:30:00|109.16|106.52|107.27|104.63|109.32|106.68|106.13|103.49|0
1678732500000|2023-03-13 18:35:00|107.19|104.55|110.73|108.09|112.07|109.43|107.19|104.55|0
1678732800000|2023-03-13 18:40:00|110.65|108.01|109.65|107.01|111.57|108.93|108.04|105.4|0
1678733100000|2023-03-13 18:45:00|109.73|107.09|110.56|107.92|111.82|109.18|109.61|106.97|0
1678733400000|2023-03-13 18:50:00|110.77|108.13|110.35|107.71|111.39|108.75|109.48|106.84|0
1678733700000|2023-03-13 18:55:00|109.97|107.33|109.72|107.08|110.89|108.25|109.22|106.58|0
1678734000000|2023-03-13 19:00:00|109.47|106.83|112.48|109.84|112.48|109.84|108.31|105.67|0
1678734300000|2023-03-13 19:05:00|112.4|109.76|112.06|109.42|112.82|110.18|108.97|106.33|0
1678734600000|2023-03-13 19:10:00|112.14|109.5|110.61|107.97|113.61|110.97|109.37|106.73|0
1678734900000|2023-03-13 19:15:00|110.45|107.81|112.96|110.32|112.96|110.32|109.95|107.31|0
1678735200000|2023-03-13 19:20:00|112.87|110.23|117.16|114.52|117.68|115.04|112.79|110.15|0
1678735500000|2023-03-13 19:25:00|117.42|114.78|118.88|116.02|120.43|117.57|117.16|114.52|0
1678735800000|2023-03-13 19:30:00|118.61|115.75|116.56|113.7|118.97|116.11|115.95|113.09|0
1678736100000|2023-03-13 19:35:00|116.51|113.65|115.04|112.18|117.38|114.52|114.87|112.01|0
1678736400000|2023-03-13 19:40:00|114.7|111.84|115.3|112.44|116.51|113.65|112.74|109.88|0
1678736700000|2023-03-13 19:45:00|115.47|112.61|117.11|114.25|117.73|114.87|114.61|111.75|0
1678737000000|2023-03-13 19:50:00|117.16|114.3|119.57|116.71|119.84|116.98|117.16|114.3|0
1678737300000|2023-03-13 19:55:00|118.86|116|124.89|121.81|124.89|121.81|118.86|116|0
1678737600000|2023-03-13 20:00:00|124.62|121.54|121.17|118.09|124.62|121.54|120.55|117.47|0
1678737900000|2023-03-13 20:05:00|121.26|118.18|119.75|116.67|121.44|118.36|119.14|116.06|0
1678738200000|2023-03-13 20:10:00|119.58|116.5|120.01|116.93|120.46|117.38|119.57|116.49|0
1678738500000|2023-03-13 20:15:00|120.43|116.51|120.28|117.2|120.92|117.37|119.6|115.68|0
1678738800000|2023-03-13 20:20:00|120.36|117.28|121.2|118.12|121.34|118.26|120.19|117.11|0
1678739100000|2023-03-13 20:25:00|121.16|118.08|121.51|118.43|121.6|118.52|121.07|117.99|0
1678739400000|2023-03-13 20:30:00|121.47|118.39|121.64|118.56|121.64|118.56|121.24|118.16|0
1678739700000|2023-03-13 20:35:00|121.69|118.61|120.49|117.41|121.69|118.61|120|116.92|0
1678740000000|2023-03-13 20:40:00|120.44|117.36|121.23|118.15|121.41|118.33|120.44|117.36|0
1678740300000|2023-03-13 20:45:00|121.15|118.07|119.55|116.47|121.15|118.07|119.46|116.38|0
1678740600000|2023-03-13 20:50:00|119.51|116.43|119.64|116.56|120.34|117.26|119.46|116.38|0
1678740900000|2023-03-13 20:55:00|119.55|116.47|119.94|116.86|120.21|117.13|119.24|116.16|0
1678741200000|2023-03-13 21:00:00|119.9|116.82|119.95|116.87|119.96|116.88|119.71|116.63|0
1678741500000|2023-03-13 21:05:00|119.87|116.79|119.89|116.81|119.93|116.85|119.86|116.78|0
1678741800000|2023-03-13 21:10:00|119.88|116.8|119.94|116.86|119.97|116.89|119.88|116.8|0
1678742100000|2023-03-13 21:15:00|119.98|116.9|119.93|116.85|120.06|116.98|119.93|116.85|0
1678742400000|2023-03-13 21:20:00|119.95|116.87|120.09|117.01|120.17|117.09|119.92|116.84|0
1678742700000|2023-03-13 21:25:00|120.13|117.05|120.31|117.23|120.32|117.24|120.05|116.97|0
1678743000000|2023-03-13 21:30:00|120.2|117.12|120.24|117.16|120.28|117.2|120.18|117.1|0
1678743300000|2023-03-13 21:35:00|120.2|117.12|119.99|116.91|120.2|117.12|119.99|116.91|0
1678743600000|2023-03-13 21:40:00|119.97|116.89|119.87|116.79|120.05|116.97|119.76|116.68|0
1678743900000|2023-03-13 21:45:00|119.83|116.75|119.91|116.83|119.91|116.83|119.78|116.7|0
1678744200000|2023-03-13 21:50:00|119.9|116.82|119.9|116.82|119.9|116.82|119.9|116.82|0
1678744500000|2023-03-13 21:55:00|119.93|116.85|119.92|116.84|120.04|116.96|119.82|116.74|0
1678744800000|2023-03-13 22:00:00|120.02|116.94|119.24|116.16|120.02|116.94|118.33|115.25|0
1678745100000|2023-03-13 22:05:00|119.46|116.38|120.03|116.95|121.23|118.15|119.33|116.25|0
1678745400000|2023-03-13 22:10:00|119.99|116.91|120.03|116.95|120.65|117.57|119.54|116.46|0
1678745700000|2023-03-13 22:15:00|120.07|116.99|120.38|117.3|120.46|117.38|119.58|116.5|0
1678746000000|2023-03-13 22:20:00|120.33|117.25|119.23|116.15|120.6|117.52|119.05|115.97|0
1678746300000|2023-03-13 22:25:00|119.32|116.24|117.83|114.75|119.93|116.85|117.83|114.75|0
1678746600000|2023-03-13 22:30:00|117.91|114.83|118.13|115.05|118.61|115.53|117.65|114.57|0
1678746900000|2023-03-13 22:35:00|118.08|115|117.99|114.91|118.17|115.09|117.73|114.65|0
1678747200000|2023-03-13 22:40:00|117.95|114.87|118.34|115.26|118.39|115.31|117.73|114.65|0
1678747500000|2023-03-13 22:45:00|118.43|115.35|118.6|115.52|118.6|115.52|118.16|115.08|0
1678747800000|2023-03-13 22:50:00|118.51|115.43|118.12|115.04|118.68|115.6|118.12|115.04|0
1678748100000|2023-03-13 22:55:00|118.16|115.08|117.63|114.55|118.33|115.25|117.55|114.47|0
1678748400000|2023-03-13 23:00:00|117.55|114.47|117.72|114.64|118.59|115.51|117.46|114.38|0
1678748700000|2023-03-13 23:05:00|117.8|114.72|117.89|114.81|118.15|115.07|117.59|114.51|0
1678749000000|2023-03-13 23:10:00|117.97|114.89|118.06|114.98|118.32|115.24|117.8|114.72|0
1678749300000|2023-03-13 23:15:00|117.97|114.89|117.88|114.8|118.37|115.29|117.79|114.71|0
1678749600000|2023-03-13 23:20:00|117.84|114.76|118.45|115.37|118.49|115.41|117.62|114.54|0
1678749900000|2023-03-13 23:25:00|118.49|115.41|120.24|117.16|120.73|117.65|118.45|115.37|0
1678750200000|2023-03-13 23:30:00|120.16|117.08|119.89|116.81|120.51|117.43|119.8|116.72|0
1678750500000|2023-03-13 23:35:00|119.98|116.9|119.36|116.28|119.98|116.9|119.18|116.1|0
1678750800000|2023-03-13 23:40:00|119.44|116.36|119.09|116.01|119.44|116.36|118.74|115.66|0
1678751100000|2023-03-13 23:45:00|119.18|116.1|118.91|115.83|119.44|116.36|118.74|115.66|0
1678751400000|2023-03-13 23:50:00|118.82|115.74|120.23|117.15|120.23|117.15|118.65|115.57|0
1678751700000|2023-03-13 23:55:00|120.05|116.97|120.76|117.68|120.8|117.72|119.7|116.62|0
1678667100000|2023-03-13 00:25:00|96.06|92.42|95.26|91.62|96.1|92.46|95.19|91.55|0
1678667400000|2023-03-13 00:30:00|95.34|91.7|95.34|91.7|95.79|92.15|94.96|91.32|0
1678667700000|2023-03-13 00:35:00|95.37|91.73|96.85|93.21|97.08|93.44|95.37|91.73|0
1678668000000|2023-03-13 00:40:00|96.93|93.29|97.31|93.67|98.16|94.52|96.93|93.29|0
1678668300000|2023-03-13 00:45:00|97.27|93.63|96.92|93.28|98.15|94.51|96.73|93.09|0
1678668600000|2023-03-13 00:50:00|97|93.36|97.46|93.82|97.84|94.2|96.92|93.28|0
1678668900000|2023-03-13 00:55:00|97.38|93.74|97.65|94.01|97.92|94.28|97.26|93.62|0
1678669200000|2023-03-13 01:00:00|97.68|94.04|96.91|93.27|98.57|94.93|96.38|92.74|0
1678669500000|2023-03-13 01:05:00|96.95|93.31|98.76|95.12|98.76|95.12|96.95|93.31|0
1678669800000|2023-03-13 01:10:00|98.84|95.2|99.93|96.29|100.01|96.37|98.8|95.16|0
1678670100000|2023-03-13 01:15:00|99.89|96.25|99.13|95.49|100.01|96.37|99.13|95.49|0
1678670400000|2023-03-13 01:20:00|99.09|95.45|97.58|93.94|99.56|95.92|97.38|93.74|0
1678670700000|2023-03-13 01:25:00|97.54|93.9|96.95|93.31|97.61|93.97|96.33|92.69|0
1678671000000|2023-03-13 01:30:00|97.03|93.39|97.42|93.78|97.84|94.2|96.83|93.19|0
1678671300000|2023-03-13 01:35:00|97.46|93.82|97.41|93.77|98.12|94.48|97.34|93.7|0
1678671600000|2023-03-13 01:40:00|97.49|93.85|96.17|92.53|97.49|93.85|95.86|92.22|0
1678671900000|2023-03-13 01:45:00|96.25|92.61|96.01|92.37|96.67|93.03|95.48|91.84|0
1678672200000|2023-03-13 01:50:00|95.86|92.22|97.06|93.42|97.25|93.61|95.86|92.22|0
1678672500000|2023-03-13 01:55:00|97.09|93.45|96.47|92.83|97.64|94|96.36|92.72|0
1678672800000|2023-03-13 02:00:00|96.39|92.75|95.54|91.9|97.05|93.41|95.09|91.45|0
1678673100000|2023-03-13 02:05:00|95.47|91.83|95.39|91.75|95.7|92.06|94.7|91.06|0
1678673400000|2023-03-13 02:10:00|95.35|91.71|94.77|91.13|95.85|92.21|94.77|91.13|0
1678673700000|2023-03-13 02:15:00|94.81|91.17|94.62|90.98|95.73|92.09|94.54|90.9|0
1678674000000|2023-03-13 02:20:00|94.54|90.9|93.48|89.84|94.92|91.28|93.1|89.46|0
1678674300000|2023-03-13 02:25:00|93.44|89.8|92.91|89.27|93.55|89.91|92.2|88.56|0
1678674600000|2023-03-13 02:30:00|92.87|89.23|90.94|87.3|92.87|89.23|90.31|86.67|0
1678674900000|2023-03-13 02:35:00|90.9|87.26|90.97|87.33|91.71|88.07|89.73|86.09|0
1678675200000|2023-03-13 02:40:00|91.08|87.44|90.78|87.14|91.97|88.33|90.45|86.81|0
1678675500000|2023-03-13 02:45:00|90.64|87|91.08|87.44|91.71|88.07|90.19|86.55|0
1678675800000|2023-03-13 02:50:00|91.04|87.4|90.34|86.7|91.04|87.4|90.04|86.4|0
1678676100000|2023-03-13 02:55:00|90.41|86.77|90.11|86.47|90.56|86.92|89.75|86.11|0
1678676400000|2023-03-13 03:00:00|90.08|86.44|89.93|86.29|90.44|86.8|89.93|86.29|0
1678676700000|2023-03-13 03:05:00|89.96|86.32|89.34|85.7|90.48|86.84|89.02|85.38|0
1678677000000|2023-03-13 03:10:00|89.23|85.59|89.23|85.59|89.52|85.88|89.09|85.45|0
1678677300000|2023-03-13 03:15:00|89.27|85.63|89.45|85.81|89.52|85.88|89.01|85.37|0
1678677600000|2023-03-13 03:20:00|89.56|85.92|89.66|86.02|90.4|86.76|89.56|85.92|0
1678677900000|2023-03-13 03:25:00|89.59|85.95|89.8|86.16|89.95|86.31|89.59|85.95|0
1678678200000|2023-03-13 03:30:00|89.77|86.13|90.17|86.53|90.54|86.9|89.77|86.13|0
1678678500000|2023-03-13 03:35:00|90.21|86.57|89.18|85.54|90.35|86.71|88.42|84.78|0
1678678800000|2023-03-13 03:40:00|89.22|85.58|89.29|85.65|89.36|85.72|88.92|85.28|0
1678679100000|2023-03-13 03:45:00|89.25|85.61|89.72|86.08|89.79|86.15|88.99|85.35|0
1678679400000|2023-03-13 03:50:00|89.65|86.01|89.68|86.04|89.72|86.08|89.47|85.83|0
1678679700000|2023-03-13 03:55:00|89.64|86|90.01|86.37|90.01|86.37|89.57|85.93|0
1678680000000|2023-03-13 04:00:00|89.97|86.33|89.46|85.82|90.01|86.37|89.13|85.49|0
1678680300000|2023-03-13 04:05:00|89.49|85.85|89.78|86.14|90|86.36|89.42|85.78|0
1678680600000|2023-03-13 04:10:00|89.86|86.22|89.82|86.18|90.11|86.47|89.78|86.14|0
1678680900000|2023-03-13 04:15:00|89.85|86.21|90.07|86.43|90.14|86.5|89.85|86.21|0
1678681200000|2023-03-13 04:20:00|90.03|86.39|89.92|86.28|90.07|86.43|89.63|85.99|0
1678681500000|2023-03-13 04:25:00|89.99|86.35|90.28|86.64|90.28|86.64|89.99|86.35|0
1678681800000|2023-03-13 04:30:00|90.21|86.57|90.32|86.68|90.8|87.16|90.21|86.57|0
1678682100000|2023-03-13 04:35:00|90.28|86.64|90.46|86.82|90.65|87.01|90.2|86.56|0
1678682400000|2023-03-13 04:40:00|90.5|86.86|90.75|87.11|90.76|87.12|90.35|86.71|0
1678682700000|2023-03-13 04:45:00|90.57|86.93|90.49|86.85|90.64|87|90.42|86.78|0
1678683000000|2023-03-13 04:50:00|90.42|86.78|90.56|86.92|90.56|86.92|90.05|86.41|0
1678683300000|2023-03-13 04:55:00|90.53|86.89|90.38|86.74|90.97|87.33|90.3|86.66|0
1678683600000|2023-03-13 05:00:00|90.34|86.7|90.7|87.06|90.85|87.21|90.34|86.7|0
1678683900000|2023-03-13 05:05:00|90.67|87.03|90.55|86.91|90.93|87.29|90.41|86.77|0
1678684200000|2023-03-13 05:10:00|90.48|86.84|90.18|86.54|90.85|87.21|90.15|86.51|0
1678684500000|2023-03-13 05:15:00|90.26|86.62|89.49|85.85|90.26|86.62|89.38|85.74|0
1678684800000|2023-03-13 05:20:00|89.52|85.88|89.81|86.17|89.96|86.32|89.52|85.88|0
1678685100000|2023-03-13 05:25:00|89.89|86.25|90.25|86.61|90.36|86.72|89.89|86.25|0
1678685400000|2023-03-13 05:30:00|90.21|86.57|90.47|86.83|90.91|87.27|90.18|86.54|0
1678685700000|2023-03-13 05:35:00|90.43|86.79|90.76|87.12|90.83|87.19|90.32|86.68|0
1678686000000|2023-03-13 05:40:00|90.68|87.04|89.62|85.98|90.76|87.12|89.58|85.94|0
1678686300000|2023-03-13 05:45:00|89.47|85.83|88.49|84.85|89.51|85.87|88.49|84.85|0
1678686600000|2023-03-13 05:50:00|88.53|84.89|88.85|85.21|88.92|85.28|88.46|84.82|0
1678686900000|2023-03-13 05:55:00|88.92|85.28|88.92|85.28|89.21|85.57|88.77|85.13|0
1678687200000|2023-03-13 06:00:00|88.96|85.32|88.7|85.06|89.1|85.46|88.63|84.99|0
1678687500000|2023-03-13 06:05:00|88.38|85.52|87.91|85.05|88.38|85.52|87.73|84.87|0
1678687800000|2023-03-13 06:10:00|87.95|85.09|87.73|84.87|88.05|85.19|87.48|84.62|0
1678688100000|2023-03-13 06:15:00|87.65|84.79|88.52|85.66|88.66|85.8|87.51|84.65|0
1678688400000|2023-03-13 06:20:00|88.59|85.73|87.82|84.96|88.59|85.73|87.61|84.75|0
1678688700000|2023-03-13 06:25:00|87.93|85.07|87.67|84.81|88.11|85.25|87.6|84.74|0
1678689000000|2023-03-13 06:30:00|87.75|84.89|88.25|85.39|88.54|85.68|87.53|84.67|0
1678689300000|2023-03-13 06:35:00|88.29|85.43|88.21|85.35|88.54|85.68|88.11|85.25|0
1678689600000|2023-03-13 06:40:00|88.18|85.32|87.67|84.81|88.29|85.43|87.67|84.81|0
1678689900000|2023-03-13 06:45:00|87.7|84.84|86.73|83.87|87.81|84.95|86.73|83.87|0
1678690200000|2023-03-13 06:50:00|86.8|83.94|86.51|83.65|87.05|84.19|86.15|83.29|0
1678690500000|2023-03-13 06:55:00|86.44|83.58|87.33|84.47|87.33|84.47|86.44|83.58|0
1678690800000|2023-03-13 07:00:00|87.3|84.44|88.82|85.96|89.26|86.4|86.98|84.12|0
1678691100000|2023-03-13 07:05:00|88.89|86.03|91.66|88.8|95.66|92.8|88.89|86.03|0
1678691400000|2023-03-13 07:10:00|91.59|88.73|92.66|89.8|92.66|89.8|90.23|87.37|0
1678691700000|2023-03-13 07:15:00|92.74|89.88|92.66|89.8|93.34|90.48|92.59|89.73|0
1678692000000|2023-03-13 07:20:00|92.59|89.73|91.91|89.05|92.66|89.8|91.69|88.83|0
1678692300000|2023-03-13 07:25:00|91.88|89.02|93.6|90.74|93.75|90.89|91.84|88.98|0
1678692600000|2023-03-13 07:30:00|93.63|90.77|93.55|90.69|93.82|90.96|92.77|89.91|0
1678692900000|2023-03-13 07:35:00|93.52|90.66|92.95|90.09|93.86|91|92.95|90.09|0
1678693200000|2023-03-13 07:40:00|92.99|90.13|92.21|90.01|92.99|90.27|92.17|89.41|0
1678693500000|2023-03-13 07:45:00|92.17|89.97|92.61|90.41|92.65|90.45|91.76|89.56|0
1678693800000|2023-03-13 07:50:00|92.69|90.49|92.5|90.3|92.69|90.49|92.13|89.93|0
1678694100000|2023-03-13 07:55:00|92.57|90.37|92.17|89.97|92.8|90.6|92.02|89.82|0
1678694400000|2023-03-13 08:00:00|91.91|89.71|94.52|92.32|94.52|92.32|91.91|89.71|0
1678694700000|2023-03-13 08:05:00|94.44|92.24|94.67|92.47|94.94|92.74|94.21|92.01|0
1678695000000|2023-03-13 08:10:00|94.59|92.39|92.91|90.71|94.74|92.54|92.23|90.03|0
1678695300000|2023-03-13 08:15:00|92.99|90.79|94.09|91.89|94.2|92|92.01|89.81|0
1678695600000|2023-03-13 08:20:00|94.05|91.85|93.28|91.08|94.51|92.31|92.87|90.67|0
1678695900000|2023-03-13 08:25:00|93.32|91.12|96.27|94.07|96.35|94.15|92.83|90.63|0
1678696200000|2023-03-13 08:30:00|96.2|94|97.49|95.29|97.96|95.76|95.81|93.61|0
1678696500000|2023-03-13 08:35:00|97.41|95.21|99.12|96.92|99.84|97.64|95.75|93.55|0
1678696800000|2023-03-13 08:40:00|99.2|97|100.07|97.87|100.23|98.03|98.65|96.45|0
1678697100000|2023-03-13 08:45:00|100.03|97.83|102.07|99.87|102.07|99.87|100.03|97.83|0
1678697400000|2023-03-13 08:50:00|102.19|99.99|106.31|104.11|106.97|104.77|102.07|99.87|0
1678697700000|2023-03-13 08:55:00|105.99|103.79|108.13|105.93|108.13|105.93|105.58|103.38|0
1678698000000|2023-03-13 09:00:00|108.34|106.14|110.8|107.94|111.14|108.28|107.96|105.1|0
1678698300000|2023-03-13 09:05:00|110.88|108.02|109.95|107.09|111.05|108.19|108.83|105.97|0
1678698600000|2023-03-13 09:10:00|110.04|107.18|108.93|106.07|111.73|108.87|108.68|105.82|0
1678698900000|2023-03-13 09:15:00|109.09|106.23|112.03|109.17|112.03|109.17|108.92|106.06|0
1678699200000|2023-03-13 09:20:00|111.82|108.96|115.2|112.34|116.42|113.56|111.61|108.75|0
1678699500000|2023-03-13 09:25:00|115.29|112.43|119.99|117.13|120.08|117.22|115.29|112.43|0
1678699800000|2023-03-13 09:30:00|120.08|117.22|121|118.14|122.96|120.1|119.9|117.04|0
1678700100000|2023-03-13 09:35:00|121.76|118.9|122.81|119.73|125.67|122.59|120.34|117.48|0
1678700400000|2023-03-13 09:40:00|122.37|119.29|119.39|116.64|122.68|119.6|119.09|116.01|0
1678700700000|2023-03-13 09:45:00|119.22|116.47|117.88|115.13|119.31|116.56|116.04|113.29|0
1678701000000|2023-03-13 09:50:00|117.49|114.74|119.21|116.46|119.7|116.95|116.98|114.23|0
1678701300000|2023-03-13 09:55:00|119.39|116.64|121.92|119.17|122.28|119.53|119.39|116.64|0
1678701600000|2023-03-13 10:00:00|122.01|119.26|118.6|115.85|122.24|119.49|118.6|115.85|0
1678701900000|2023-03-13 10:05:00|118.34|115.59|121.39|118.64|122.45|119.7|118.17|115.42|0
1678702200000|2023-03-13 10:10:00|121.21|118.46|122.94|120.19|123.25|120.5|120.47|117.72|0
1678702500000|2023-03-13 10:15:00|122.89|120.14|122.44|119.69|124.14|121.39|121.96|119.21|0
1678702800000|2023-03-13 10:20:00|122.35|119.6|121.64|118.89|122.35|119.6|120.07|117.32|0
1678703100000|2023-03-13 10:25:00|121.56|118.81|120.32|117.57|121.56|118.81|119.72|116.97|0
1678703400000|2023-03-13 10:30:00|120.24|117.49|119.71|116.96|121.55|118.8|118.63|115.88|0
1678703700000|2023-03-13 10:35:00|119.8|117.05|119.86|117.33|120.47|117.94|119.42|116.7|0
1678704000000|2023-03-13 10:40:00|119.95|117.42|121.35|118.82|121.35|118.82|119.34|116.81|0
1678704300000|2023-03-13 10:45:00|121.61|119.08|118.72|116.19|122.67|120.14|118.68|116.15|0
1678704600000|2023-03-13 10:50:00|118.9|116.37|118.2|115.67|120.68|118.15|118.11|115.58|0
1678704900000|2023-03-13 10:55:00|118.11|115.58|115.89|113.36|118.37|115.84|114.03|111.5|0
1678705200000|2023-03-13 11:00:00|115.63|113.1|110.91|108.38|115.89|113.36|110.62|108.09|0
1678705500000|2023-03-13 11:05:00|110.87|108.34|112.35|109.82|113.23|110.7|110.79|108.26|0
1678705800000|2023-03-13 11:10:00|112.85|110.32|114.86|112.33|115.62|113.09|112.85|110.32|0
1678706100000|2023-03-13 11:15:00|115.03|112.5|115.96|113.43|116.38|113.85|114.57|112.04|0
1678706400000|2023-03-13 11:20:00|116.04|113.51|118.01|115.48|118.01|115.48|115.96|113.43|0
1678706700000|2023-03-13 11:25:00|118.1|115.57|118.96|116.43|120.44|117.91|117.75|115.22|0
1678707000000|2023-03-13 11:30:00|119|116.47|119.39|116.86|119.82|117.29|117.06|114.53|0
1678707300000|2023-03-13 11:35:00|119.48|116.95|119.73|117.2|120.35|117.82|118.52|115.99|0
1678707600000|2023-03-13 11:40:00|119.91|117.38|122.4|119.87|122.75|120.22|119.77|117.24|0
1678707900000|2023-03-13 11:45:00|122.18|119.65|121.51|118.98|122.75|120.22|121.03|118.5|0
1678708200000|2023-03-13 11:50:00|121.47|118.94|123.96|121.43|124.05|121.52|121.03|118.5|0
1678708500000|2023-03-13 11:55:00|124.01|121.48|122.85|120.32|124.31|121.78|120.45|117.92|0
1678708800000|2023-03-13 12:00:00|122.94|120.41|124.49|121.96|124.66|122.13|120.8|118.27|0
1678709100000|2023-03-13 12:05:00|124.93|122.4|128.17|125.64|128.71|126.18|124.93|122.4|0
1678709400000|2023-03-13 12:10:00|128.31|125.78|129.17|126.64|133.43|130.9|128.08|125.55|0
1678709700000|2023-03-13 12:15:00|129.07|126.54|132.18|129.65|133.38|130.85|126.18|123.65|0
1678710000000|2023-03-13 12:20:00|132.08|129.55|130.06|127.53|132.08|129.55|128.71|126.18|0
1678710300000|2023-03-13 12:25:00|130.11|127.58|131.16|128.63|132.82|130.29|129.79|127.26|0
1678710600000|2023-03-13 12:30:00|131.43|128.9|133.61|131.08|134.12|131.59|129.97|127.44|0
1678710900000|2023-03-13 12:35:00|133.46|130.93|137.69|135.16|139.61|137.08|133.46|130.93|0
1678711200000|2023-03-13 12:40:00|137.88|135.35|140.86|138.33|141.25|138.72|137.6|135.07|0
1678711500000|2023-03-13 12:45:00|141.15|138.62|145.96|143.43|146.96|144.43|141.15|138.62|0
1678711800000|2023-03-13 12:50:00|145.36|142.83|146.86|144.33|146.86|144.33|139.42|136.89|0
1678712100000|2023-03-13 12:55:00|146.66|144.13|137.27|134.74|146.71|144.18|136.85|134.32|0
1678712400000|2023-03-13 13:00:00|136.6|134.07|137.74|135.21|141.15|138.62|135.56|133.03|0
1678712700000|2023-03-13 13:05:00|138.12|135.59|136.68|134.15|139.8|137.27|136.22|133.69|0
1678713000000|2023-03-13 13:10:00|136.97|134.44|136.59|134.06|137.44|134.91|134.48|131.95|0
1678713300000|2023-03-13 13:15:00|136.96|134.43|136.77|134.24|137.2|134.67|134.34|131.81|0
1678713600000|2023-03-13 13:20:00|136.49|133.96|137.38|134.85|138.19|135.66|135.6|133.07|0
1678713900000|2023-03-13 13:25:00|137.71|135.18|143.54|141.01|144.33|141.8|137.71|135.18|0
1678714200000|2023-03-13 13:30:00|143.25|140.72|143.9|141.37|144.96|142.43|139.76|137.23|0
1678714500000|2023-03-13 13:35:00|144.66|142.13|146.03|143.5|148.41|145.88|144.46|141.93|0
1678714800000|2023-03-13 13:40:00|145.05|142.52|145.17|142.64|148.41|145.88|143.68|141.15|0
1678715100000|2023-03-13 13:45:00|145.13|142.6|134.45|131.92|145.86|143.33|133.62|131.09|0
1678715400000|2023-03-13 13:50:00|134.27|131.74|127.5|124.64|134.27|131.74|126.14|123.28|0
1678715700000|2023-03-13 13:55:00|127.59|124.73|125.06|122.2|129.33|126.47|122.61|119.75|0
1678716000000|2023-03-13 14:00:00|125.51|122.65|124.56|121.7|127.77|124.91|123.54|120.68|0
1678716300000|2023-03-13 14:05:00|124.87|122.01|120.57|117.71|128.82|125.96|119.15|116.29|0
1678716600000|2023-03-13 14:10:00|120.35|117.49|123.9|121.04|125.93|123.07|119.39|116.53|0
1678716900000|2023-03-13 14:15:00|124.66|121.8|131.83|128.97|132.58|129.72|124.66|121.8|0
1678717200000|2023-03-13 14:20:00|131.88|129.02|130.01|127.15|132.38|129.52|127.16|124.3|0
1678717500000|2023-03-13 14:25:00|129.23|126.37|132.56|129.7|133.31|130.45|128.88|126.02|0
1678717800000|2023-03-13 14:30:00|132.65|129.79|124.95|122.31|132.65|129.79|124.61|121.75|0
1678718100000|2023-03-13 14:35:00|124.68|122.04|125.19|122.55|128.82|126.18|123.88|121.24|0
1678718400000|2023-03-13 14:40:00|125.01|122.37|126.04|123.4|129.47|126.83|124.34|121.7|0
1678718700000|2023-03-13 14:45:00|125.77|123.13|123.71|121.07|126.22|123.58|121.9|119.26|0
1678719000000|2023-03-13 14:50:00|123.13|120.49|126.53|123.89|129.54|126.9|122.38|119.74|0
1678719300000|2023-03-13 14:55:00|125.89|123.25|117.9|115.26|126.07|123.43|117.22|114.58|0
1678719600000|2023-03-13 15:00:00|117.13|114.49|117.3|114.66|119.06|116.42|113.1|110.46|0
1678719900000|2023-03-13 15:05:00|117.39|114.75|116.43|113.79|117.98|115.34|114.61|111.97|0
1678720200000|2023-03-13 15:10:00|116.6|113.96|114.86|112.22|116.6|113.96|111.56|108.92|0
1678720500000|2023-03-13 15:15:00|114.98|112.34|110.5|107.86|114.98|112.34|109.01|106.37|0
1678720800000|2023-03-13 15:20:00|110.54|107.9|111.37|108.73|113.38|110.74|108.52|105.88|0
1678721100000|2023-03-13 15:25:00|111.58|108.94|107.5|104.86|111.87|109.23|107.14|104.5|0
1678721400000|2023-03-13 15:30:00|107.42|104.78|110.63|107.99|110.63|107.99|106.97|104.33|0
1678721700000|2023-03-13 15:35:00|110.38|107.74|112.64|110|113.66|111.02|110.38|107.74|0
1678722000000|2023-03-13 15:40:00|111.16|108.52|111.49|108.85|111.49|108.85|110.75|108.11|0
1678722300000|2023-03-13 15:45:00|111.41|108.77|108.69|106.05|113.25|110.61|108.12|105.48|0
1678722600000|2023-03-13 15:50:00|109.02|106.38|113.19|110.55|113.36|110.72|108.5|105.86|0
1678722900000|2023-03-13 15:55:00|115.28|112.64|109.08|106.44|115.28|112.64|109.08|106.44|0
1678723200000|2023-03-13 16:00:00|108.83|106.19|110.48|107.84|111.57|108.93|104.43|101.79|0
1678723500000|2023-03-13 16:05:00|110.23|107.59|106.79|104.15|110.81|108.17|106.54|103.9|0
1678723800000|2023-03-13 16:10:00|106.83|104.19|110.31|107.67|111.9|109.26|106.79|104.15|0
1678724100000|2023-03-13 16:15:00|110.39|107.75|111.14|108.5|111.39|108.75|107.68|105.04|0
1678724400000|2023-03-13 16:20:00|110.89|108.25|114.17|111.53|114.26|111.62|110.05|107.41|0
1678724700000|2023-03-13 16:25:00|114.09|111.45|112.53|109.89|114.68|112.04|112.22|109.58|0
1678725000000|2023-03-13 16:30:00|112.36|109.72|112.86|110.22|116.7|114.06|112.36|109.72|0
1678725300000|2023-03-13 16:35:00|113.04|110.4|113.45|110.81|114.88|112.24|111.83|109.19|0
1678725600000|2023-03-13 16:40:00|113.37|110.73|112.24|109.6|113.53|110.89|109.66|107.02|0
1678725900000|2023-03-13 16:45:00|112.7|110.06|117.45|114.81|117.93|115.29|111.23|108.59|0
1678726200000|2023-03-13 16:50:00|117.19|114.55|116.17|113.31|118.61|115.77|115.06|112.2|0
1678726500000|2023-03-13 16:55:00|116.09|113.23|117.68|114.82|119.34|116.48|115.36|112.5|0
1678726800000|2023-03-13 17:00:00|117.51|114.65|121.96|119.1|122.67|119.81|117.51|114.65|0
1678727100000|2023-03-13 17:05:00|121.78|118.92|119.41|116.55|123.56|120.7|119.32|116.46|0
1678727400000|2023-03-13 17:10:00|119.58|116.72|118.37|115.51|120.11|117.25|117.76|114.9|0
1678727700000|2023-03-13 17:15:00|118.63|115.77|118.02|115.16|120.02|117.16|116.3|113.44|0
1678728000000|2023-03-13 17:20:00|118.28|115.42|120.28|117.42|120.37|117.51|117.76|114.9|0
1678728300000|2023-03-13 17:25:00|120.37|117.51|119.32|116.46|121.25|118.39|118.71|115.85|0
1678728600000|2023-03-13 17:30:00|119.58|116.72|122.04|119.18|122.04|119.18|118.88|116.02|0
1678728900000|2023-03-13 17:35:00|122.13|119.27|115.69|112.83|122.49|119.63|114.58|111.72|0
1678729200000|2023-03-13 17:40:00|115.52|112.66|113.29|110.43|116.11|113.25|113.2|110.34|0
1678729500000|2023-03-13 17:45:00|113.2|110.34|114.64|111.78|114.99|112.13|112.87|110.01|0
1678729800000|2023-03-13 17:50:00|114.39|111.53|114.51|111.65|114.73|111.87|112.61|109.75|0
1678730100000|2023-03-13 17:55:00|114.47|111.61|112.77|109.91|114.56|111.7|112.1|109.24|0
1678730400000|2023-03-13 18:00:00|112.52|109.66|111.18|108.32|113.11|110.25|109.36|106.5|0
1678730700000|2023-03-13 18:05:00|111.1|108.24|112.66|110.02|112.66|110.02|110.4|107.76|0
1678731000000|2023-03-13 18:10:00|112.83|110.19|110.41|107.77|112.83|110.19|109.42|106.78|0
1678731300000|2023-03-13 18:15:00|110.25|107.61|109.58|106.94|110.41|107.77|108.26|105.62|0
1678731600000|2023-03-13 18:20:00|109.74|107.1|108.67|106.03|110.57|107.93|108.42|105.78|0
1678731900000|2023-03-13 18:25:00|108.34|105.7|109.65|107.01|110.99|108.35|107.15|104.51|0
1678732200000|2023-03-13 18:30:00|109.16|106.52|107.27|104.63|109.32|106.68|106.13|103.49|0
1678732500000|2023-03-13 18:35:00|107.19|104.55|110.73|108.09|112.07|109.43|107.19|104.55|0
1678732800000|2023-03-13 18:40:00|110.65|108.01|109.65|107.01|111.57|108.93|108.04|105.4|0
1678733100000|2023-03-13 18:45:00|109.73|107.09|110.56|107.92|111.82|109.18|109.61|106.97|0
1678733400000|2023-03-13 18:50:00|110.77|108.13|110.35|107.71|111.39|108.75|109.48|106.84|0
1678733700000|2023-03-13 18:55:00|109.97|107.33|109.72|107.08|110.89|108.25|109.22|106.58|0
1678734000000|2023-03-13 19:00:00|109.47|106.83|112.48|109.84|112.48|109.84|108.31|105.67|0
1678734300000|2023-03-13 19:05:00|112.4|109.76|112.06|109.42|112.82|110.18|108.97|106.33|0
1678734600000|2023-03-13 19:10:00|112.14|109.5|110.61|107.97|113.61|110.97|109.37|106.73|0
1678734900000|2023-03-13 19:15:00|110.45|107.81|112.96|110.32|112.96|110.32|109.95|107.31|0
1678735200000|2023-03-13 19:20:00|112.87|110.23|117.16|114.52|117.68|115.04|112.79|110.15|0
1678735500000|2023-03-13 19:25:00|117.42|114.78|118.88|116.02|120.43|117.57|117.16|114.52|0
1678735800000|2023-03-13 19:30:00|118.61|115.75|116.56|113.7|118.97|116.11|115.95|113.09|0
1678736100000|2023-03-13 19:35:00|116.51|113.65|115.04|112.18|117.38|114.52|114.87|112.01|0
1678736400000|2023-03-13 19:40:00|114.7|111.84|115.3|112.44|116.51|113.65|112.74|109.88|0
1678736700000|2023-03-13 19:45:00|115.47|112.61|117.11|114.25|117.73|114.87|114.61|111.75|0
1678737000000|2023-03-13 19:50:00|117.16|114.3|119.57|116.71|119.84|116.98|117.16|114.3|0
1678737300000|2023-03-13 19:55:00|118.86|116|124.89|121.81|124.89|121.81|118.86|116|0
1678737600000|2023-03-13 20:00:00|124.62|121.54|121.17|118.09|124.62|121.54|120.55|117.47|0
1678737900000|2023-03-13 20:05:00|121.26|118.18|119.75|116.67|121.44|118.36|119.14|116.06|0
1678738200000|2023-03-13 20:10:00|119.58|116.5|120.01|116.93|120.46|117.38|119.57|116.49|0
1678738500000|2023-03-13 20:15:00|120.43|116.51|120.28|117.2|120.92|117.37|119.6|115.68|0
1678738800000|2023-03-13 20:20:00|120.36|117.28|121.2|118.12|121.34|118.26|120.19|117.11|0
1678739100000|2023-03-13 20:25:00|121.16|118.08|121.51|118.43|121.6|118.52|121.07|117.99|0
1678739400000|2023-03-13 20:30:00|121.47|118.39|121.64|118.56|121.64|118.56|121.24|118.16|0
1678739700000|2023-03-13 20:35:00|121.69|118.61|120.49|117.41|121.69|118.61|120|116.92|0
1678740000000|2023-03-13 20:40:00|120.44|117.36|121.23|118.15|121.41|118.33|120.44|117.36|0
1678740300000|2023-03-13 20:45:00|121.15|118.07|119.55|116.47|121.15|118.07|119.46|116.38|0
1678740600000|2023-03-13 20:50:00|119.51|116.43|119.64|116.56|120.34|117.26|119.46|116.38|0
1678740900000|2023-03-13 20:55:00|119.55|116.47|119.94|116.86|120.21|117.13|119.24|116.16|0
1678741200000|2023-03-13 21:00:00|119.9|116.82|119.95|116.87|119.96|116.88|119.71|116.63|0
1678741500000|2023-03-13 21:05:00|119.87|116.79|119.89|116.81|119.93|116.85|119.86|116.78|0
1678741800000|2023-03-13 21:10:00|119.88|116.8|119.94|116.86|119.97|116.89|119.88|116.8|0
1678742100000|2023-03-13 21:15:00|119.98|116.9|119.93|116.85|120.06|116.98|119.93|116.85|0
1678742400000|2023-03-13 21:20:00|119.95|116.87|120.09|117.01|120.17|117.09|119.92|116.84|0
1678742700000|2023-03-13 21:25:00|120.13|117.05|120.31|117.23|120.32|117.24|120.05|116.97|0
1678743000000|2023-03-13 21:30:00|120.2|117.12|120.24|117.16|120.28|117.2|120.18|117.1|0
1678743300000|2023-03-13 21:35:00|120.2|117.12|119.99|116.91|120.2|117.12|119.99|116.91|0
1678743600000|2023-03-13 21:40:00|119.97|116.89|119.87|116.79|120.05|116.97|119.76|116.68|0
1678743900000|2023-03-13 21:45:00|119.83|116.75|119.91|116.83|119.91|116.83|119.78|116.7|0
1678744200000|2023-03-13 21:50:00|119.9|116.82|119.9|116.82|119.9|116.82|119.9|116.82|0
1678744500000|2023-03-13 21:55:00|119.93|116.85|119.92|116.84|120.04|116.96|119.82|116.74|0
1678744800000|2023-03-13 22:00:00|120.02|116.94|119.24|116.16|120.02|116.94|118.33|115.25|0
1678745100000|2023-03-13 22:05:00|119.46|116.38|120.03|116.95|121.23|118.15|119.33|116.25|0
1678745400000|2023-03-13 22:10:00|119.99|116.91|120.03|116.95|120.65|117.57|119.54|116.46|0
1678745700000|2023-03-13 22:15:00|120.07|116.99|120.38|117.3|120.46|117.38|119.58|116.5|0
1678746000000|2023-03-13 22:20:00|120.33|117.25|119.23|116.15|120.6|117.52|119.05|115.97|0
1678746300000|2023-03-13 22:25:00|119.32|116.24|117.83|114.75|119.93|116.85|117.83|114.75|0
1678746600000|2023-03-13 22:30:00|117.91|114.83|118.13|115.05|118.61|115.53|117.65|114.57|0
1678746900000|2023-03-13 22:35:00|118.08|115|117.99|114.91|118.17|115.09|117.73|114.65|0
1678747200000|2023-03-13 22:40:00|117.95|114.87|118.34|115.26|118.39|115.31|117.73|114.65|0
1678747500000|2023-03-13 22:45:00|118.43|115.35|118.6|115.52|118.6|115.52|118.16|115.08|0
1678747800000|2023-03-13 22:50:00|118.51|115.43|118.12|115.04|118.68|115.6|118.12|115.04|0
1678748100000|2023-03-13 22:55:00|118.16|115.08|117.63|114.55|118.33|115.25|117.55|114.47|0
1678748400000|2023-03-13 23:00:00|117.55|114.47|117.72|114.64|118.59|115.51|117.46|114.38|0
1678748700000|2023-03-13 23:05:00|117.8|114.72|117.89|114.81|118.15|115.07|117.59|114.51|0
1678749000000|2023-03-13 23:10:00|117.97|114.89|118.06|114.98|118.32|115.24|117.8|114.72|0
1678749300000|2023-03-13 23:15:00|117.97|114.89|117.88|114.8|118.37|115.29|117.79|114.71|0
1678749600000|2023-03-13 23:20:00|117.84|114.76|118.45|115.37|118.49|115.41|117.62|114.54|0
1678749900000|2023-03-13 23:25:00|118.49|115.41|120.24|117.16|120.73|117.65|118.45|115.37|0
1678750200000|2023-03-13 23:30:00|120.16|117.08|119.89|116.81|120.51|117.43|119.8|116.72|0
1678750500000|2023-03-13 23:35:00|119.98|116.9|119.36|116.28|119.98|116.9|119.18|116.1|0
1678750800000|2023-03-13 23:40:00|119.44|116.36|119.09|116.01|119.44|116.36|118.74|115.66|0
1678751100000|2023-03-13 23:45:00|119.18|116.1|118.91|115.83|119.44|116.36|118.74|115.66|0
1678751400000|2023-03-13 23:50:00|118.82|115.74|120.23|117.15|120.23|117.15|118.65|115.57|0
1678751700000|2023-03-13 23:55:00|120.05|116.97|120.76|117.68|120.8|117.72|119.7|116.62|0
1678752000000|2023-03-14 00:00:00|120.58|117.5|121.02|117.94|121.47|118.39|120.4|117.32|0
1678752300000|2023-03-14 00:05:00|120.84|117.76|121.02|117.94|121.55|118.47|120.66|117.58|0
1678752600000|2023-03-14 00:10:00|121.06|117.98|120.08|117|121.28|118.2|119.42|116.34|0
1678752900000|2023-03-14 00:15:00|120.13|117.05|118.28|115.2|120.39|117.31|116.98|113.9|0
1678753200000|2023-03-14 00:20:00|118.32|115.24|118.54|115.46|118.8|115.72|118.06|114.98|0
1678753500000|2023-03-14 00:25:00|118.63|115.55|117.62|114.54|118.63|115.55|117.49|114.41|0
1678753800000|2023-03-14 00:30:00|117.58|114.5|117.75|114.67|117.84|114.76|116.88|113.8|0
1678754100000|2023-03-14 00:35:00|117.71|114.63|117.7|114.62|118.18|115.1|117.4|114.32|0
1678754400000|2023-03-14 00:40:00|117.79|114.71|118.18|115.1|118.79|115.71|117.4|114.32|0
1678754700000|2023-03-14 00:45:00|118.26|115.18|116.74|113.66|118.4|115.32|116.74|113.66|0
1678755000000|2023-03-14 00:50:00|116.7|113.62|117.47|114.39|117.74|114.66|116.7|113.62|0
1678755300000|2023-03-14 00:55:00|117.56|114.48|118.6|115.52|118.69|115.61|117.56|114.48|0
1678755600000|2023-03-14 01:00:00|118.52|115.44|118.38|115.3|118.74|115.66|117.82|114.74|0
1678755900000|2023-03-14 01:05:00|118.34|115.26|118.47|115.39|118.73|115.65|117.95|114.87|0
1678756200000|2023-03-14 01:10:00|118.42|115.34|118.51|115.43|118.73|115.65|117.9|114.82|0
1678756500000|2023-03-14 01:15:00|118.42|115.34|117.68|114.6|118.51|115.43|117.63|114.55|0
1678756800000|2023-03-14 01:20:00|117.63|114.55|116.89|113.81|117.63|114.55|116.33|113.25|0
1678757100000|2023-03-14 01:25:00|116.85|113.77|117.37|114.29|117.54|114.46|116.85|113.77|0
1678757400000|2023-03-14 01:30:00|117.45|114.37|117.8|114.72|118.11|115.03|116.93|113.85|0
1678757700000|2023-03-14 01:35:00|117.88|114.8|117.88|114.8|118.4|115.32|117.8|114.72|0
1678758000000|2023-03-14 01:40:00|117.93|114.85|118.01|114.93|119.45|116.37|117.62|114.54|0
1678758300000|2023-03-14 01:45:00|117.96|114.88|117.27|114.19|118.31|115.23|116.92|113.84|0
1678758600000|2023-03-14 01:50:00|117.79|114.71|117.96|114.88|118|114.92|117.35|114.27|0
1678758900000|2023-03-14 01:55:00|117.92|114.84|117.87|114.79|118.65|115.57|117.61|114.53|0
1678759200000|2023-03-14 02:00:00|117.74|114.66|116.44|113.36|117.87|114.79|116.13|113.05|0
1678759500000|2023-03-14 02:05:00|116.48|113.4|114.42|111.34|116.65|113.57|114.42|111.34|0
1678759800000|2023-03-14 02:10:00|114.5|111.42|114.24|111.16|114.84|111.76|114.16|111.08|0
1678760100000|2023-03-14 02:15:00|114.29|111.21|114.75|111.67|114.84|111.76|114.2|111.12|0
1678760400000|2023-03-14 02:20:00|114.84|111.76|114.32|111.24|114.84|111.76|114.16|111.08|0
1678760700000|2023-03-14 02:25:00|114.37|111.29|114.49|111.41|114.66|111.58|114.15|111.07|0
1678761000000|2023-03-14 02:30:00|114.32|111.24|114.83|111.75|115.26|112.18|114.32|111.24|0
1678761300000|2023-03-14 02:35:00|114.74|111.66|115.29|112.21|117.32|114.24|114.45|111.37|0
1678761600000|2023-03-14 02:40:00|115.38|112.3|115.46|112.38|115.72|112.64|115.38|112.3|0
1678761900000|2023-03-14 02:45:00|115.25|112.17|115.54|112.46|115.89|112.81|115.2|112.12|0
1678762200000|2023-03-14 02:50:00|115.63|112.55|115.54|112.46|115.63|112.55|115.16|112.08|0
1678762500000|2023-03-14 02:55:00|115.46|112.38|115.54|112.46|115.63|112.55|114.94|111.86|0
1678762800000|2023-03-14 03:00:00|115.45|112.37|116.39|113.31|116.44|113.36|115.28|112.2|0
1678763100000|2023-03-14 03:05:00|116.61|113.53|116.82|113.74|116.91|113.83|116.31|113.23|0
1678763400000|2023-03-14 03:10:00|116.78|113.7|115.7|112.62|116.82|113.74|115.57|112.49|0
1678763700000|2023-03-14 03:15:00|115.61|112.53|115.48|112.4|116|112.92|115.4|112.32|0
1678764000000|2023-03-14 03:20:00|115.53|112.45|115.01|111.93|115.53|112.45|114.76|111.68|0
1678764300000|2023-03-14 03:25:00|114.93|111.85|115.6|112.52|115.61|112.53|114.93|111.85|0
1678764600000|2023-03-14 03:30:00|115.48|112.4|114.88|111.8|115.99|112.91|114.75|111.67|0
1678764900000|2023-03-14 03:35:00|114.83|111.75|115.26|112.18|115.51|112.43|114.83|111.75|0
1678765200000|2023-03-14 03:40:00|115.17|112.09|114.87|111.79|115.26|112.18|114.74|111.66|0
1678765500000|2023-03-14 03:45:00|114.83|111.75|114.7|111.62|114.91|111.83|114.57|111.49|0
1678765800000|2023-03-14 03:50:00|114.74|111.66|114.74|111.66|114.91|111.83|114.57|111.49|0
1678766100000|2023-03-14 03:55:00|114.82|111.74|115.5|112.42|115.67|112.59|114.74|111.66|0
1678766400000|2023-03-14 04:00:00|115.41|112.33|115.41|112.33|115.67|112.59|114.99|111.91|0
1678766700000|2023-03-14 04:05:00|115.46|112.38|114.98|111.9|115.46|112.38|114.98|111.9|0
1678767000000|2023-03-14 04:10:00|115.07|111.99|115.32|112.24|115.32|112.24|114.86|111.78|0
1678767300000|2023-03-14 04:15:00|115.23|112.15|114.81|111.73|115.32|112.24|114.76|111.68|0
1678767600000|2023-03-14 04:20:00|114.85|111.77|114.8|111.72|115.06|111.98|114.63|111.55|0
1678767900000|2023-03-14 04:25:00|114.72|111.64|114.54|111.46|114.89|111.81|114.54|111.46|0
1678768200000|2023-03-14 04:30:00|114.63|111.55|114.8|111.72|114.97|111.89|114.54|111.46|0
1678768500000|2023-03-14 04:35:00|114.84|111.76|115.61|112.53|115.73|112.65|114.84|111.76|0
1678768800000|2023-03-14 04:40:00|115.65|112.57|115.56|112.48|115.73|112.65|115.22|112.14|0
1678769100000|2023-03-14 04:45:00|115.64|112.56|115.64|112.56|115.81|112.73|115.56|112.48|0
1678769400000|2023-03-14 04:50:00|115.73|112.65|115.89|112.81|116.15|113.07|115.64|112.56|0
1678769700000|2023-03-14 04:55:00|115.98|112.9|115.63|112.55|116.07|112.99|115.63|112.55|0
1678770000000|2023-03-14 05:00:00|115.68|112.6|115.55|112.47|116.06|112.98|115.37|112.29|0
1678770300000|2023-03-14 05:05:00|115.63|112.55|115.46|112.38|115.97|112.89|115.37|112.29|0
1678770600000|2023-03-14 05:10:00|115.5|112.42|115.58|112.5|115.67|112.59|114.65|111.57|0
1678770900000|2023-03-14 05:15:00|115.54|112.46|116.35|113.27|116.48|113.4|115.45|112.37|0
1678771200000|2023-03-14 05:20:00|116.31|113.23|116.56|113.48|116.65|113.57|115.96|112.88|0
1678771500000|2023-03-14 05:25:00|116.52|113.44|118.29|115.21|118.29|115.21|116.52|113.44|0
1678771800000|2023-03-14 05:30:00|118.38|115.3|117.29|114.21|118.55|115.47|117.08|114|0
1678772100000|2023-03-14 05:35:00|117.25|114.17|118.59|115.51|118.72|115.64|117.25|114.17|0
1678772400000|2023-03-14 05:40:00|118.63|115.55|118.72|115.64|119.2|116.12|118.42|115.34|0
1678772700000|2023-03-14 05:45:00|118.81|115.73|118.54|115.46|118.94|115.86|118.11|115.03|0
1678773000000|2023-03-14 05:50:00|118.59|115.51|118.93|115.85|118.93|115.85|118.24|115.16|0
1678773300000|2023-03-14 05:55:00|118.89|115.81|117.28|114.2|118.89|115.81|117.19|114.11|0
1678773600000|2023-03-14 06:00:00|117.32|114.24|117.8|114.72|117.89|114.81|117.19|114.11|0
1678773900000|2023-03-14 06:05:00|117.47|115.05|116.73|114.31|117.73|115.31|116.42|114|0
1678774200000|2023-03-14 06:10:00|116.68|114.26|120.28|117.86|120.81|118.39|116.47|114.05|0
1678774500000|2023-03-14 06:15:00|120.23|117.81|121.03|118.61|121.84|119.42|119.26|116.84|0
1678774800000|2023-03-14 06:20:00|120.76|118.34|119.7|117.28|121.3|118.88|119.17|116.75|0
1678775100000|2023-03-14 06:25:00|119.56|117.14|119.6|117.18|119.65|117.23|118.85|116.43|0
1678775400000|2023-03-14 06:30:00|119.52|117.1|119.78|117.36|119.87|117.45|118.9|116.48|0
1678775700000|2023-03-14 06:35:00|119.73|117.31|118.67|116.25|119.82|117.4|118.63|116.21|0
1678776000000|2023-03-14 06:40:00|118.8|116.38|119.33|116.91|120.17|117.75|118.5|116.08|0
1678776300000|2023-03-14 06:45:00|119.46|117.04|118.1|115.68|119.73|117.31|118.1|115.68|0
1678776600000|2023-03-14 06:50:00|118.05|115.63|118.75|116.33|119.15|116.73|118.05|115.63|0
1678776900000|2023-03-14 06:55:00|118.71|116.29|117.61|115.19|118.93|116.51|117.31|114.89|0
1678777200000|2023-03-14 07:00:00|117.52|115.1|115.7|113.28|117.52|115.1|115.49|113.07|0
1678777500000|2023-03-14 07:05:00|115.78|113.36|116.26|113.84|117.17|114.75|115.74|113.32|0
1678777800000|2023-03-14 07:10:00|116.3|113.88|116.17|113.75|116.38|113.96|115|112.58|0
1678778100000|2023-03-14 07:15:00|116.08|113.66|118.12|115.7|118.38|115.96|116.08|113.66|0
1678778400000|2023-03-14 07:20:00|118.08|115.66|117.33|114.91|118.12|115.7|117.07|114.65|0
1678778700000|2023-03-14 07:25:00|117.38|114.96|118.55|116.13|119.75|117.33|117.29|114.87|0
1678779000000|2023-03-14 07:30:00|118.64|116.22|117.41|114.99|119.21|116.79|117.41|114.99|0
1678779300000|2023-03-14 07:35:00|117.37|114.95|117.45|115.03|117.67|115.25|116.28|113.86|0
1678779600000|2023-03-14 07:40:00|117.76|115.34|117.71|115.29|118.02|115.6|117.1|114.68|0
1678779900000|2023-03-14 07:45:00|117.84|115.42|118.36|115.94|118.98|116.56|117.71|115.29|0
1678780200000|2023-03-14 07:50:00|118.28|115.86|118.54|116.12|118.8|116.38|118.14|115.72|0
1678780500000|2023-03-14 07:55:00|118.67|116.25|117.4|114.98|118.76|116.34|116.87|114.45|0
1678780800000|2023-03-14 08:00:00|117.35|114.93|117.79|115.37|117.79|115.37|115.66|113.24|0
1678781100000|2023-03-14 08:05:00|117.7|115.28|116.35|113.93|118|115.58|115.1|112.68|0
1678781400000|2023-03-14 08:10:00|116.26|113.84|115.74|113.32|118.35|115.93|115.74|113.32|0
1678781700000|2023-03-14 08:15:00|115.83|113.41|117.47|115.05|118.13|115.71|114.96|112.54|0
1678782000000|2023-03-14 08:20:00|117.56|115.14|117.55|115.13|118.17|115.75|116.68|114.26|0
1678782300000|2023-03-14 08:25:00|117.82|115.4|115.47|113.05|118.17|115.75|115.34|112.92|0
1678782600000|2023-03-14 08:30:00|115.82|113.4|115.51|113.09|116.29|113.87|115|112.58|0
1678782900000|2023-03-14 08:35:00|115.55|113.13|114.69|112.27|115.68|113.26|114.09|111.67|0
1678783200000|2023-03-14 08:40:00|114.74|112.32|115.12|112.7|115.29|112.87|114.18|111.76|0
1678783500000|2023-03-14 08:45:00|115.94|113.52|114.22|111.8|116.15|113.73|113.96|111.54|0
1678783800000|2023-03-14 08:50:00|114.17|111.75|114.68|112.26|115.37|112.95|113.92|111.5|0
1678784100000|2023-03-14 08:55:00|114.6|112.18|113.44|111.02|114.6|112.18|113.23|110.81|0
1678784400000|2023-03-14 09:00:00|113.4|110.98|113.95|111.53|114.38|111.96|112.37|109.95|0
1678784700000|2023-03-14 09:05:00|113.86|111.44|115.49|113.07|115.66|113.24|113.35|110.93|0
1678785000000|2023-03-14 09:10:00|115.4|112.98|116.18|113.76|117.05|114.63|115.32|112.9|0
1678785300000|2023-03-14 09:15:00|116.23|113.81|117.05|114.63|117.49|115.07|116.23|113.81|0
1678785600000|2023-03-14 09:20:00|117.09|114.67|117.22|114.8|117.92|115.5|116.78|114.36|0
1678785900000|2023-03-14 09:25:00|117.04|114.62|116|113.58|117.39|114.97|115.57|113.15|0
1678786200000|2023-03-14 09:30:00|116.08|113.66|116.92|114.5|117.79|115.37|115.73|113.31|0
1678786500000|2023-03-14 09:35:00|116.75|114.33|116.66|114.24|117.05|114.63|115.71|113.29|0
1678786800000|2023-03-14 09:40:00|116.48|114.06|116.57|114.15|117.26|114.84|116.36|113.94|0
1678787100000|2023-03-14 09:45:00|116.65|114.23|116.39|113.97|116.82|114.4|116.01|113.59|0
1678787400000|2023-03-14 09:50:00|116.61|114.19|116.47|114.05|116.87|114.45|115.79|113.37|0
1678787700000|2023-03-14 09:55:00|116.56|114.14|116.17|113.75|116.82|114.4|116.04|113.62|0
1678788000000|2023-03-14 10:00:00|116.21|113.79|115.91|113.49|116.43|114.01|115.69|113.27|0
1678788300000|2023-03-14 10:05:00|115.95|113.53|115.09|112.67|116.12|113.7|114.96|112.54|0
1678788600000|2023-03-14 10:10:00|114.79|112.37|116.03|113.61|116.46|114.04|114.4|111.98|0
1678788900000|2023-03-14 10:15:00|116.07|113.65|116.72|114.3|117.76|115.34|115.82|113.4|0
1678789200000|2023-03-14 10:20:00|116.68|114.26|116.15|113.73|116.72|114.3|115.77|113.35|0
1678789500000|2023-03-14 10:25:00|116.28|113.86|114.9|112.48|116.8|114.38|114.9|112.48|0
1678789800000|2023-03-14 10:30:00|114.95|112.53|115.24|112.82|115.76|113.34|114.86|112.44|0
1678790100000|2023-03-14 10:35:00|115.41|112.99|116.71|114.29|116.79|114.37|115.33|112.91|0
1678790400000|2023-03-14 10:40:00|116.79|114.37|116.83|114.41|117.4|114.98|116.71|114.29|0
1678790700000|2023-03-14 10:45:00|116.62|114.2|115.66|113.24|117.31|114.89|115.41|112.99|0
1678791000000|2023-03-14 10:50:00|115.75|113.33|115.4|112.98|115.75|113.33|114.98|112.56|0
1678791300000|2023-03-14 10:55:00|115.32|112.9|115.57|113.15|116.13|113.71|115.06|112.64|0
1678791600000|2023-03-14 11:00:00|115.62|113.2|115.05|112.63|116.09|113.67|114.76|112.34|0
1678791900000|2023-03-14 11:05:00|114.97|112.55|114.37|111.95|115.31|112.89|114.33|111.91|0
1678792200000|2023-03-14 11:10:00|114.28|111.86|114.15|111.73|114.37|111.95|113.39|110.97|0
1678792500000|2023-03-14 11:15:00|114.11|111.69|113.38|110.96|114.53|112.11|113.34|110.92|0
1678792800000|2023-03-14 11:20:00|113.26|110.84|111.57|109.15|113.51|111.09|111.49|109.07|0
1678793100000|2023-03-14 11:25:00|111.82|109.4|112.15|109.73|112.32|109.9|110.86|108.44|0
1678793400000|2023-03-14 11:30:00|112.24|109.82|110.46|108.04|113.23|110.81|110.04|107.62|0
1678793700000|2023-03-14 11:35:00|110.5|108.08|110.33|107.91|111.42|109|110.16|107.74|0
1678794000000|2023-03-14 11:40:00|110.29|107.87|109.24|106.82|110.49|108.07|109.24|106.82|0
1678794300000|2023-03-14 11:45:00|109.33|106.91|109.99|107.57|109.99|107.57|108.99|106.57|0
1678794600000|2023-03-14 11:50:00|109.95|107.53|109.74|107.32|111.16|108.74|109.74|107.32|0
1678794900000|2023-03-14 11:55:00|109.9|107.48|110.53|108.11|110.74|108.32|109.7|107.28|0
1678795200000|2023-03-14 12:00:00|110.4|107.98|110.06|107.64|110.48|108.06|108.7|106.28|0
1678795500000|2023-03-14 12:05:00|109.94|107.52|109.17|106.75|110.31|107.89|109|106.58|0
1678795800000|2023-03-14 12:10:00|109.08|106.66|108.01|105.59|109.08|106.86|107.27|104.85|0
1678796100000|2023-03-14 12:15:00|108.05|105.63|107.96|105.54|109.25|106.83|107.27|104.85|0
1678796400000|2023-03-14 12:20:00|107.59|105.17|107.75|105.33|108.82|106.4|106.79|104.37|0
1678796700000|2023-03-14 12:25:00|107.71|105.29|108.3|105.44|108.92|106.06|107.18|104.76|0
1678797000000|2023-03-14 12:30:00|115.78|112.92|108.49|105.63|118.62|115.76|103.76|100.9|0
1678797300000|2023-03-14 12:35:00|108.74|105.88|105.46|103.26|113.02|110.16|105.34|103.14|0
1678797600000|2023-03-14 12:40:00|105.5|103.3|105.29|103.09|108.33|106.13|104.84|102.64|0
1678797900000|2023-03-14 12:45:00|105.54|103.34|103.09|100.89|105.95|103.75|102.45|100.25|0
1678798200000|2023-03-14 12:50:00|102.85|100.65|101.25|99.05|104.96|102.76|101.09|98.89|0
1678798500000|2023-03-14 12:55:00|100.77|98.57|101.8|99.6|101.8|99.6|99.82|97.62|0
1678798800000|2023-03-14 13:00:00|101.24|99.04|102.28|100.08|102.32|100.12|99.54|97.34|0
1678799100000|2023-03-14 13:05:00|102.27|100.07|98.67|96.47|102.27|100.07|97.73|95.53|0
1678799400000|2023-03-14 13:10:00|98.75|96.55|97.72|95.52|99.38|97.18|97.65|95.45|0
1678799700000|2023-03-14 13:15:00|97.8|95.6|97.57|95.37|98.35|96.15|96.48|94.28|0
1678800000000|2023-03-14 13:20:00|97.64|95.44|97.02|94.82|98.08|95.88|96.78|94.58|0
1678800300000|2023-03-14 13:25:00|97.09|94.89|96.16|93.96|97.56|95.36|95.93|93.73|0
1678800600000|2023-03-14 13:30:00|96.2|94|98.25|95.61|98.25|95.61|95.53|92.89|0
1678800900000|2023-03-14 13:35:00|97.93|95.29|93.75|91.55|98.17|95.83|93.21|91.01|0
1678801200000|2023-03-14 13:40:00|93.29|91.09|92.9|90.7|94.38|92.18|91.85|89.65|0
1678801500000|2023-03-14 13:45:00|92.44|90.24|92.59|90.39|93.28|91.08|90.34|88.14|0
1678801800000|2023-03-14 13:50:00|92.36|90.16|94.7|92.28|95.16|92.74|91.83|89.63|0
1678802100000|2023-03-14 13:55:00|95.08|92.66|93.47|91.05|95.63|93.21|92.71|90.29|0
1678802400000|2023-03-14 14:00:00|93.32|90.9|93.35|90.93|95.1|92.68|92.86|90.44|0
1678802700000|2023-03-14 14:05:00|93.2|90.78|93.42|91|93.88|91.46|92.15|89.73|0
1678803000000|2023-03-14 14:10:00|93.5|91.08|92.97|90.55|96.17|93.75|92.97|90.55|0
1678803300000|2023-03-14 14:15:00|93.04|90.62|94.02|91.6|94.44|92.02|92.59|90.17|0
1678803600000|2023-03-14 14:20:00|93.8|91.38|91.61|89.19|94.25|91.83|91.47|89.05|0
1678803900000|2023-03-14 14:25:00|91.47|89.05|89.7|87.28|91.99|89.57|89.7|87.28|0
1678804200000|2023-03-14 14:30:00|89.63|87.21|89.26|86.84|90|87.58|88.82|86.4|0
1678804500000|2023-03-14 14:35:00|89.19|86.77|88.71|86.29|89.7|87.28|88.42|86|0
1678804800000|2023-03-14 14:40:00|88.64|86.22|87.8|85.38|88.86|86.44|87.54|85.12|0
1678805100000|2023-03-14 14:45:00|87.65|85.23|86.56|84.14|88.02|85.6|86.42|84|0
1678805400000|2023-03-14 14:50:00|86.49|84.07|86.63|84.21|86.99|84.57|86.05|83.63|0
1678805700000|2023-03-14 14:55:00|86.7|84.28|89.04|86.62|89.19|86.77|86.34|83.92|0
1678806000000|2023-03-14 15:00:00|88.74|86.32|88.01|85.59|89.26|86.84|87.28|84.86|0
1678806300000|2023-03-14 15:05:00|87.93|85.51|87.91|85.49|89.15|86.73|87.54|85.12|0
1678806600000|2023-03-14 15:10:00|87.98|85.56|87.25|84.83|88.05|85.63|87.18|84.76|0
1678806900000|2023-03-14 15:15:00|87.18|84.76|86.89|84.47|87.32|84.9|86.53|84.11|0
1678807200000|2023-03-14 15:20:00|86.81|84.39|85.26|82.84|87.25|84.83|85.12|82.7|0
1678807500000|2023-03-14 15:25:00|85.34|82.92|85.42|83|85.71|83.29|84.35|81.93|0
1678807800000|2023-03-14 15:30:00|85.35|82.93|85.56|83.14|85.63|83.21|84.56|82.14|0
1678808100000|2023-03-14 15:35:00|85.42|83|84.84|82.42|85.92|83.5|84.77|82.35|0
1678808400000|2023-03-14 15:40:00|84.77|82.35|85.41|82.99|85.99|83.57|84.56|82.14|0
1678808700000|2023-03-14 15:45:00|85.48|83.06|87.07|84.65|87.22|84.8|85.41|82.99|0
1678809000000|2023-03-14 15:50:00|87.14|84.72|85.98|83.56|87.14|84.72|85.84|83.42|0
1678809300000|2023-03-14 15:55:00|86.05|83.63|87.06|84.64|87.14|84.72|86.05|83.63|0
1678809600000|2023-03-14 16:00:00|87.21|84.79|87.72|85.3|87.86|85.44|86.34|83.92|0
1678809900000|2023-03-14 16:05:00|87.79|85.37|87.72|85.3|88.67|86.25|87.64|85.22|0
1678810200000|2023-03-14 16:10:00|87.64|85.22|86.8|84.38|87.72|85.3|86.51|84.09|0
1678810500000|2023-03-14 16:15:00|86.84|84.42|87.56|85.14|88|85.58|86.55|84.13|0
1678810800000|2023-03-14 16:20:00|87.78|85.36|88.81|86.39|88.89|86.47|87.56|85.14|0
1678811100000|2023-03-14 16:25:00|88.74|86.32|89.55|87.13|90|87.58|88.74|86.32|0
1678811400000|2023-03-14 16:30:00|89.62|87.2|88.41|85.99|89.7|87.28|88.19|85.77|0
1678811700000|2023-03-14 16:35:00|88.34|85.92|88.41|85.99|88.71|86.29|87.68|85.26|0
1678812000000|2023-03-14 16:40:00|88.48|86.06|89.59|87.17|90.71|88.29|88.48|86.06|0
1678812300000|2023-03-14 16:45:00|89.52|87.1|88.55|86.13|90.04|87.62|88.26|85.84|0
1678812600000|2023-03-14 16:50:00|88.48|86.06|90.63|88.21|91.01|88.59|88.18|85.76|0
1678812900000|2023-03-14 16:55:00|90.56|88.14|90.93|88.51|91.91|89.49|90.18|87.76|0
1678813200000|2023-03-14 17:00:00|90.85|88.43|91.45|89.03|91.45|89.03|90.18|87.76|0
1678813500000|2023-03-14 17:05:00|91.34|88.92|93.89|91.47|93.93|91.51|91.34|88.92|0
1678813800000|2023-03-14 17:10:00|93.97|91.55|96.67|94.03|96.67|94.03|92.45|89.81|0
1678814100000|2023-03-14 17:15:00|96.75|94.11|100.6|97.52|101.77|99.13|96.75|94.11|0
1678814400000|2023-03-14 17:20:00|100.68|97.6|100.81|97.95|103.18|100.1|100.49|97.6|0
1678814700000|2023-03-14 17:25:00|100.89|98.03|99.21|96.35|100.97|98.11|98.11|95.25|0
1678815000000|2023-03-14 17:30:00|99.29|96.43|99.76|96.9|100.56|97.7|98.82|95.96|0
1678815300000|2023-03-14 17:35:00|100|97.14|97.4|94.54|100.28|97.42|97.25|94.39|0
1678815600000|2023-03-14 17:40:00|97.25|94.39|101.13|98.27|101.29|98.43|96.51|93.65|0
1678815900000|2023-03-14 17:45:00|101.37|98.51|100.79|97.93|101.76|98.9|99.53|96.67|0
1678816200000|2023-03-14 17:50:00|100.63|97.77|100.44|97.8|101.68|98.82|99.81|97.17|0
1678816500000|2023-03-14 17:55:00|100.6|97.96|101.48|98.84|102.53|99.89|100.6|97.96|0
1678816800000|2023-03-14 18:00:00|101.16|98.52|103.34|100.7|103.34|100.7|100.44|97.8|0
1678817100000|2023-03-14 18:05:00|103.26|100.62|105.02|102.38|107.5|104.86|103.01|100.37|0
1678817400000|2023-03-14 18:10:00|105.1|102.46|104.61|101.97|105.1|102.46|103.71|101.07|0
1678817700000|2023-03-14 18:15:00|104.77|102.13|104.94|102.3|106.75|104.11|103.92|101.28|0
1678818000000|2023-03-14 18:20:00|105.44|102.8|104.86|102.22|106.51|103.87|104.04|101.4|0
1678818300000|2023-03-14 18:25:00|104.78|102.14|102.18|99.54|105.02|102.38|101.54|98.9|0
1678818600000|2023-03-14 18:30:00|102.26|99.62|101.14|98.5|102.99|100.35|100.82|98.18|0
1678818900000|2023-03-14 18:35:00|101.22|98.58|100.74|98.1|102.42|99.78|100.1|97.46|0
1678819200000|2023-03-14 18:40:00|100.9|98.26|102.17|99.53|102.39|99.75|100.42|97.78|0
1678819500000|2023-03-14 18:45:00|102.25|99.61|101.36|98.72|102.65|100.01|100.01|97.37|0
1678819800000|2023-03-14 18:50:00|102|99.36|101.6|98.96|102.17|99.53|100.09|97.45|0
1678820100000|2023-03-14 18:55:00|101.56|98.92|103.45|100.81|103.78|101.14|101.36|98.72|0
1678820400000|2023-03-14 19:00:00|103.29|100.65|102.96|100.32|103.7|101.06|101.76|99.12|0
1678820700000|2023-03-14 19:05:00|103.13|100.49|106.76|103.9|107.53|104.89|102.72|100.08|0
1678821000000|2023-03-14 19:10:00|106.6|103.74|110.31|107.45|110.56|107.7|106.6|103.74|0
1678821300000|2023-03-14 19:15:00|110.56|107.7|107.12|104.26|111.33|108.47|107.12|104.26|0
1678821600000|2023-03-14 19:20:00|107.04|104.18|108.24|105.38|108.75|105.89|106.69|103.83|0
1678821900000|2023-03-14 19:25:00|108.33|105.47|106.57|103.71|108.41|105.55|106.33|103.47|0
1678822200000|2023-03-14 19:30:00|106.49|103.63|104.76|101.9|107.4|104.54|104.52|101.66|0
1678822500000|2023-03-14 19:35:00|104.35|101.49|103.05|100.19|104.35|101.49|101.53|98.67|0
1678822800000|2023-03-14 19:40:00|103.3|100.44|101.36|98.5|103.62|100.76|101.04|98.18|0
1678823100000|2023-03-14 19:45:00|101.2|98.34|100.25|97.39|102.16|99.3|100.09|97.23|0
1678823400000|2023-03-14 19:50:00|99.85|96.99|99.22|96.36|100.56|97.7|98.13|95.27|0
1678823700000|2023-03-14 19:55:00|98.98|96.12|96.36|93.5|99.29|96.43|95|92.14|0
1678824000000|2023-03-14 20:00:00|96.55|93.69|94.61|91.75|97.44|94.58|93.71|90.85|0
1678824300000|2023-03-14 20:05:00|94.69|91.83|94.28|92.08|94.77|92.16|93.9|91.37|0
1678824600000|2023-03-14 20:10:00|94.21|92.01|95.2|93|95.27|93.07|94.13|91.93|0
1678824900000|2023-03-14 20:15:00|95.34|92.54|95.89|93.09|95.93|93.13|94.96|92.16|0
1678825200000|2023-03-14 20:20:00|95.81|93.01|95.2|92.4|95.89|93.09|95.12|92.32|0
1678825500000|2023-03-14 20:25:00|95.27|92.47|94.51|91.71|95.35|92.55|94.44|91.64|0
1678825800000|2023-03-14 20:30:00|94.43|91.63|94.28|91.48|94.51|91.71|94.13|91.33|0
1678826100000|2023-03-14 20:35:00|94.36|91.56|94.2|91.4|94.43|91.63|94.13|91.33|0
1678826400000|2023-03-14 20:40:00|94.13|91.33|94.2|91.4|94.24|91.44|93.9|91.1|0
1678826700000|2023-03-14 20:45:00|94.12|91.32|93.37|90.57|94.12|91.32|93.07|90.27|0
1678827000000|2023-03-14 20:50:00|93.44|90.64|93.59|90.79|93.59|90.79|93.37|90.57|0
1678827300000|2023-03-14 20:55:00|93.67|90.87|93.48|90.68|94.04|91.24|93.36|90.56|0
1678827600000|2023-03-14 21:00:00|93.65|90.85|93.5|90.7|93.65|90.85|93.36|90.56|0
1678827900000|2023-03-14 21:05:00|93.48|90.68|93.47|90.67|93.5|90.7|93.44|90.64|0
1678828200000|2023-03-14 21:10:00|93.46|90.66|93.43|90.63|93.46|90.66|93.43|90.63|0
1678828500000|2023-03-14 21:15:00|93.44|90.64|93.55|90.75|93.64|90.84|93.44|90.64|0
1678828800000|2023-03-14 21:20:00|93.56|90.76|93.5|90.7|93.58|90.78|93.5|90.7|0
1678829100000|2023-03-14 21:25:00|93.54|90.74|93.56|90.76|93.6|90.8|93.54|90.74|0
1678829400000|2023-03-14 21:30:00|93.54|90.74|93.51|90.71|93.54|90.74|93.47|90.67|0
1678829700000|2023-03-14 21:35:00|93.63|90.83|93.61|90.81|93.72|90.92|93.54|90.74|0
1678830000000|2023-03-14 21:40:00|93.57|90.77|93.99|91.19|93.99|91.19|93.57|90.77|0
1678830300000|2023-03-14 21:45:00|94|91.2|93.99|91.19|94.01|91.21|93.9|91.1|0
1678830600000|2023-03-14 21:50:00|94.01|91.21|93.99|91.19|94.01|91.21|93.92|91.12|0
1678830900000|2023-03-14 21:55:00|93.93|91.13|93.98|91.18|94.06|91.26|93.89|91.09|0
1678831200000|2023-03-14 22:00:00|94.35|91.55|94.08|91.28|94.38|91.58|93.82|91.02|0
1678831500000|2023-03-14 22:05:00|94|91.2|94.3|91.5|94.38|91.58|93.85|91.05|0
1678831800000|2023-03-14 22:10:00|94.26|91.46|95.06|92.26|95.13|92.33|94.26|91.46|0
1678832100000|2023-03-14 22:15:00|95.13|92.33|95.28|92.48|95.36|92.56|95.06|92.26|0
1678832400000|2023-03-14 22:20:00|95.36|92.56|94.9|92.1|95.43|92.63|94.9|92.1|0
1678832700000|2023-03-14 22:25:00|94.82|92.02|95.28|92.48|95.28|92.48|94.82|92.02|0
1678833000000|2023-03-14 22:30:00|95.2|92.4|95.58|92.78|95.73|92.93|95.2|92.4|0
1678833300000|2023-03-14 22:35:00|95.5|92.7|95.23|92.43|95.58|92.78|95.19|92.39|0
1678833600000|2023-03-14 22:40:00|95.19|92.39|95.27|92.47|95.27|92.47|95.19|92.39|0
1678833900000|2023-03-14 22:45:00|95.34|92.54|95.57|92.77|95.73|92.93|95.34|92.54|0
1678834200000|2023-03-14 22:50:00|95.49|92.69|95.49|92.69|95.65|92.85|95.49|92.69|0
1678834500000|2023-03-14 22:55:00|95.57|92.77|95.56|92.76|95.72|92.92|95.49|92.69|0
1678834800000|2023-03-14 23:00:00|95.49|92.69|94.8|92|95.56|92.76|94.12|91.32|0
1678835100000|2023-03-14 23:05:00|94.76|91.96|94.72|91.92|95.03|92.23|94.64|91.84|0
1678835400000|2023-03-14 23:10:00|94.64|91.84|94.11|91.31|94.64|91.84|94.11|91.31|0
1678835700000|2023-03-14 23:15:00|94.04|91.24|94.49|91.69|94.64|91.84|94.04|91.24|0
1678836000000|2023-03-14 23:20:00|94.56|91.76|94.56|91.76|94.6|91.8|94.11|91.31|0
1678836300000|2023-03-14 23:25:00|94.48|91.68|94.4|91.6|94.56|91.76|94.25|91.45|0
1678836600000|2023-03-14 23:30:00|94.56|91.76|94.93|92.13|95.01|92.21|94.1|91.3|0
1678836900000|2023-03-14 23:35:00|94.86|92.06|94.7|91.9|95.01|92.21|94.55|91.75|0
1678837200000|2023-03-14 23:40:00|94.63|91.83|94.55|91.75|94.7|91.9|94.47|91.67|0
1678837500000|2023-03-14 23:45:00|94.62|91.82|95.08|92.28|95.15|92.35|94.47|91.67|0
1678837800000|2023-03-14 23:50:00|95|92.2|95.07|92.27|95.38|92.58|94.92|92.12|0
1678838100000|2023-03-14 23:55:00|95|92.2|94.39|91.59|95.15|92.35|94.31|91.51|0
1678838400000|2023-03-15 00:00:00|94.46|91.66|94.31|91.51|94.84|92.04|94.23|91.43|0
1678838700000|2023-03-15 00:05:00|94.23|91.43|95.45|92.65|95.45|92.65|94.08|91.28|0
1678839000000|2023-03-15 00:10:00|95.37|92.57|95.21|92.41|95.52|92.72|95.21|92.41|0
1678839300000|2023-03-15 00:15:00|95.06|92.26|95.29|92.49|95.37|92.57|94.91|92.11|0
1678839600000|2023-03-15 00:20:00|95.36|92.56|95.48|92.68|95.82|93.02|95.14|92.34|0
1678839900000|2023-03-15 00:25:00|95.51|92.71|95.89|93.09|95.97|93.17|95.44|92.64|0
1678840200000|2023-03-15 00:30:00|95.82|93.02|94.59|91.79|95.82|93.02|94.37|91.57|0
1678840500000|2023-03-15 00:35:00|94.67|91.87|94.9|92.1|94.94|92.14|94.59|91.79|0
1678840800000|2023-03-15 00:40:00|94.82|92.02|94.66|91.86|94.9|92.1|94.66|91.86|0
1678841100000|2023-03-15 00:45:00|94.74|91.94|94.59|91.79|94.97|92.17|94.59|91.79|0
1678841400000|2023-03-15 00:50:00|94.55|91.75|94.66|91.86|94.89|92.09|94.51|91.71|0
1678841700000|2023-03-15 00:55:00|94.73|91.93|95.19|92.39|95.26|92.46|94.66|91.86|0
1678842000000|2023-03-15 01:00:00|95.26|92.46|94.65|91.85|95.34|92.54|94.58|91.78|0
1678842300000|2023-03-15 01:05:00|94.73|91.93|94.35|91.55|94.73|91.93|94.27|91.47|0
1678842600000|2023-03-15 01:10:00|94.42|91.62|94.49|91.69|94.57|91.77|94.19|91.39|0
1678842900000|2023-03-15 01:15:00|94.42|91.62|94.26|91.46|94.57|91.77|94.19|91.39|0
1678843200000|2023-03-15 01:20:00|94.34|91.54|93.96|91.16|94.42|91.62|93.88|91.08|0
1678843500000|2023-03-15 01:25:00|93.88|91.08|93.96|91.16|94.26|91.46|93.51|90.71|0
1678843800000|2023-03-15 01:30:00|94.03|91.23|94.63|91.83|94.86|92.06|93.88|91.08|0
1678844100000|2023-03-15 01:35:00|94.56|91.76|94.56|91.76|94.71|91.91|94.33|91.53|0
1678844400000|2023-03-15 01:40:00|94.63|91.83|94.7|91.9|94.86|92.06|94.48|91.68|0
1678844700000|2023-03-15 01:45:00|94.78|91.98|94.47|91.67|94.78|91.98|94.32|91.52|0
1678845000000|2023-03-15 01:50:00|94.55|91.75|93.94|91.14|94.55|91.75|93.79|90.99|0
1678845300000|2023-03-15 01:55:00|93.87|91.07|93.86|91.06|94.02|91.22|93.71|90.91|0
1678845600000|2023-03-15 02:00:00|93.94|91.14|93.86|91.06|93.94|91.14|93.71|90.91|0
1678845900000|2023-03-15 02:05:00|93.78|90.98|92.43|89.63|93.78|90.98|91.99|89.19|0
1678846200000|2023-03-15 02:10:00|92.51|89.71|92.5|89.7|93.03|90.23|92.43|89.63|0
1678846500000|2023-03-15 02:15:00|92.58|89.78|92.5|89.7|93.06|90.26|92.35|89.55|0
1678846800000|2023-03-15 02:20:00|92.58|89.78|92.95|90.15|93.25|90.45|92.58|89.78|0
1678847100000|2023-03-15 02:25:00|92.87|90.07|92.42|89.62|92.87|90.07|92.42|89.62|0
1678847400000|2023-03-15 02:30:00|92.35|89.55|92.27|89.47|92.64|89.84|92.27|89.47|0
1678847700000|2023-03-15 02:35:00|92.05|89.25|92.42|89.62|92.53|89.73|91.82|89.02|0
1678848000000|2023-03-15 02:40:00|92.49|89.69|92.41|89.61|92.86|90.06|92.34|89.54|0
1678848300000|2023-03-15 02:45:00|92.38|89.58|92.33|89.53|92.49|89.69|92.11|89.31|0
1678848600000|2023-03-15 02:50:00|92.37|89.57|91.07|88.27|92.41|89.61|90.85|88.05|0
1678848900000|2023-03-15 02:55:00|91|88.2|91.29|88.49|91.37|88.57|90.93|88.13|0
1678849200000|2023-03-15 03:00:00|91.22|88.42|91.51|88.71|91.58|88.78|91.07|88.27|0
1678849500000|2023-03-15 03:05:00|91.58|88.78|91.36|88.56|91.77|88.97|91.29|88.49|0
1678849800000|2023-03-15 03:10:00|91.4|88.6|91.21|88.41|91.58|88.78|91.17|88.37|0
1678850100000|2023-03-15 03:15:00|91.25|88.45|91.58|88.78|91.65|88.85|91.25|88.45|0
1678850400000|2023-03-15 03:20:00|91.57|88.77|92.02|89.22|92.09|89.29|91.43|88.63|0
1678850700000|2023-03-15 03:25:00|91.98|89.18|91.94|89.14|92.24|89.44|91.87|89.07|0
1678851000000|2023-03-15 03:30:00|91.87|89.07|91.79|88.99|92.31|89.51|91.79|88.99|0
1678851300000|2023-03-15 03:35:00|91.86|89.06|91.79|88.99|92.16|89.36|91.79|88.99|0
1678851600000|2023-03-15 03:40:00|91.86|89.06|91.78|88.98|92.01|89.21|91.78|88.98|0
1678851900000|2023-03-15 03:45:00|91.86|89.06|92.37|89.57|92.45|89.65|91.78|88.98|0
1678852200000|2023-03-15 03:50:00|92.45|89.65|92.67|89.87|92.67|89.87|92.37|89.57|0
1678852500000|2023-03-15 03:55:00|92.6|89.8|92.37|89.57|92.67|89.87|92.29|89.49|0
1678852800000|2023-03-15 04:00:00|92.44|89.64|92.59|89.79|92.74|89.94|92.22|89.42|0
1678853100000|2023-03-15 04:05:00|92.66|89.86|92.66|89.86|92.89|90.09|92.66|89.86|0
1678853400000|2023-03-15 04:10:00|92.59|89.79|92.81|90.01|92.85|90.05|92.59|89.79|0
1678853700000|2023-03-15 04:15:00|92.88|90.08|92.51|89.71|92.88|90.08|92.51|89.71|0
1678854000000|2023-03-15 04:20:00|92.47|89.67|92.58|89.78|92.65|89.85|92.43|89.63|0
1678854300000|2023-03-15 04:25:00|92.65|89.85|92.72|89.92|92.8|90|92.5|89.7|0
1678854600000|2023-03-15 04:30:00|92.87|90.07|92.27|89.47|92.87|90.07|92.2|89.4|0
1678854900000|2023-03-15 04:35:00|92.35|89.55|92.72|89.92|92.87|90.07|92.27|89.47|0
1678855200000|2023-03-15 04:40:00|92.79|89.99|92.86|90.06|92.87|90.07|92.72|89.92|0
1678855500000|2023-03-15 04:45:00|92.94|90.14|93.31|90.51|93.46|90.66|92.94|90.14|0
1678855800000|2023-03-15 04:50:00|93.24|90.44|93.08|90.28|93.31|90.51|92.94|90.14|0
1678856100000|2023-03-15 04:55:00|93.01|90.21|92.48|89.68|93.08|90.28|92.48|89.68|0
1678856400000|2023-03-15 05:00:00|92.52|89.72|93.08|90.28|93.15|90.35|92.48|89.68|0
1678856700000|2023-03-15 05:05:00|93|90.2|91.31|88.51|93.23|90.43|91.31|88.51|0
1678857000000|2023-03-15 05:10:00|91.39|88.59|91.53|88.73|91.83|89.03|91.24|88.44|0
1678857300000|2023-03-15 05:15:00|91.38|88.58|91.79|88.99|91.9|89.1|91.38|88.58|0
1678857600000|2023-03-15 05:20:00|91.75|88.95|91.98|89.18|92.05|89.25|91.6|88.8|0
1678857900000|2023-03-15 05:25:00|91.9|89.1|92.61|89.81|92.61|89.81|91.9|89.1|0
1678858200000|2023-03-15 05:30:00|92.57|89.77|93.25|90.45|93.25|90.45|92.57|89.77|0
1678858500000|2023-03-15 05:35:00|93.17|90.37|93.02|90.22|93.32|90.52|92.87|90.07|0
1678858800000|2023-03-15 05:40:00|93.1|90.3|93.02|90.22|93.17|90.37|92.72|89.92|0
1678859100000|2023-03-15 05:45:00|93.09|90.29|92.56|89.76|93.09|90.29|92.49|89.69|0
1678859400000|2023-03-15 05:50:00|92.64|89.84|92.41|89.61|92.86|90.06|92.41|89.61|0
1678859700000|2023-03-15 05:55:00|92.33|89.53|92.48|89.68|92.63|89.83|92.33|89.53|0
1678860000000|2023-03-15 06:00:00|92.41|89.61|91.73|88.93|92.56|89.76|91.51|88.71|0
1678860300000|2023-03-15 06:05:00|91.43|89.23|90.31|88.11|91.5|89.3|89.72|87.52|0
1678860600000|2023-03-15 06:10:00|90.27|88.07|90.23|88.03|90.53|88.33|89.94|87.74|0
1678860900000|2023-03-15 06:15:00|90.31|88.11|90.3|88.1|90.6|88.4|90.23|88.03|0
1678861200000|2023-03-15 06:20:00|90.23|88.03|90.52|88.32|91.12|88.92|90.23|88.03|0
1678861500000|2023-03-15 06:25:00|90.45|88.25|90.3|88.1|90.6|88.4|89.86|87.66|0
1678861800000|2023-03-15 06:30:00|90.34|88.14|90.59|88.39|90.59|88.39|90.22|88.02|0
1678862100000|2023-03-15 06:35:00|90.67|88.47|90.85|88.65|90.96|88.76|90.66|88.46|0
1678862400000|2023-03-15 06:40:00|90.81|88.61|90.14|87.94|90.89|88.69|90.07|87.87|0
1678862700000|2023-03-15 06:45:00|90.29|88.09|90.36|88.16|90.51|88.31|90.11|87.91|0
1678863000000|2023-03-15 06:50:00|90.29|88.09|89.99|87.79|90.58|88.38|89.91|87.71|0
1678863300000|2023-03-15 06:55:00|89.91|87.71|90.21|88.01|90.43|88.23|89.55|87.35|0
1678863600000|2023-03-15 07:00:00|89.99|87.79|89.98|87.78|90.43|88.23|89.69|87.49|0
1678863900000|2023-03-15 07:05:00|90.09|87.89|89.98|87.78|90.46|88.26|89.83|87.63|0
1678864200000|2023-03-15 07:10:00|90.05|87.85|90.12|87.92|90.5|88.3|89.68|87.48|0
1678864500000|2023-03-15 07:15:00|90.2|88|90.49|88.29|90.57|88.37|90.01|87.81|0
1678864800000|2023-03-15 07:20:00|90.42|88.22|90.27|88.07|90.71|88.51|90.27|88.07|0
1678865100000|2023-03-15 07:25:00|90.19|87.99|90.71|88.51|90.78|88.58|90.08|87.88|0
1678865400000|2023-03-15 07:30:00|90.78|88.58|90.63|88.43|90.93|88.73|90.34|88.14|0
1678865700000|2023-03-15 07:35:00|90.71|88.51|91.15|88.95|91.22|89.02|90.33|88.13|0
1678866000000|2023-03-15 07:40:00|91.07|88.87|91.15|88.95|91.3|89.1|90.85|88.65|0
1678866300000|2023-03-15 07:45:00|91.22|89.02|91.82|89.62|91.93|89.73|91.15|88.95|0
1678866600000|2023-03-15 07:50:00|91.89|89.69|92.11|89.91|92.64|90.44|91.67|89.47|0
1678866900000|2023-03-15 07:55:00|92.19|89.99|91.14|88.94|92.26|90.06|90.84|88.64|0
1678867200000|2023-03-15 08:00:00|91.29|89.09|92.26|90.06|92.86|90.66|91.25|89.05|0
1678867500000|2023-03-15 08:05:00|92.11|89.91|92.56|90.36|93.35|91.15|91.96|89.76|0
1678867800000|2023-03-15 08:10:00|92.63|90.43|91.28|89.08|92.67|90.47|91.2|89|0
1678868100000|2023-03-15 08:15:00|91.35|89.15|90.9|88.7|91.43|89.23|90.38|88.18|0
1678868400000|2023-03-15 08:20:00|90.98|88.78|91.99|89.79|92.17|89.97|90.98|88.78|0
1678868700000|2023-03-15 08:25:00|91.98|89.78|92.62|90.42|92.92|90.72|91.98|89.78|0
1678869000000|2023-03-15 08:30:00|92.7|90.5|94.45|92.25|94.68|92.48|92.24|90.04|0
1678869300000|2023-03-15 08:35:00|94.57|92.37|93.46|91.26|94.65|92.45|93.31|91.11|0
1678869600000|2023-03-15 08:40:00|93.39|91.19|93.2|91|93.46|91.26|92.71|90.51|0
1678869900000|2023-03-15 08:45:00|93.16|90.96|93|90.8|93.2|91|92.18|89.98|0
1678870200000|2023-03-15 08:50:00|93.08|90.88|93.95|91.75|94.75|92.55|93.08|90.88|0
1678870500000|2023-03-15 08:55:00|93.91|91.71|94.52|92.32|94.75|92.55|93.53|91.33|0
1678870800000|2023-03-15 09:00:00|94.56|92.36|94.44|92.24|95.13|92.93|94.21|92.01|0
1678871100000|2023-03-15 09:05:00|94.36|92.16|95.51|93.31|95.51|93.31|94.28|92.08|0
1678871400000|2023-03-15 09:10:00|95.47|93.27|96.76|94.56|96.76|94.56|95.12|92.92|0
1678871700000|2023-03-15 09:15:00|96.83|94.63|96.52|94.32|96.99|94.79|96.21|94.01|0
1678872000000|2023-03-15 09:20:00|96.44|94.24|98.5|96.08|98.58|96.16|96.44|94.24|0
1678872300000|2023-03-15 09:25:00|98.58|96.16|100.55|98.13|101.19|98.77|98.5|96.08|0
1678872600000|2023-03-15 09:30:00|100.47|98.05|100.11|97.69|101.34|98.92|99.68|97.26|0
1678872900000|2023-03-15 09:35:00|100.15|97.73|102.22|99.8|102.22|99.8|99.99|97.57|0
1678873200000|2023-03-15 09:40:00|102.14|99.72|103.46|100.82|103.94|101.3|102.06|99.64|0
1678873500000|2023-03-15 09:45:00|103.37|100.73|103.59|100.95|104.72|102.08|102.81|100.17|0
1678873800000|2023-03-15 09:50:00|103.55|100.91|105.45|102.81|105.61|102.97|102.98|100.34|0
1678874100000|2023-03-15 09:55:00|105.49|102.85|106.47|103.83|106.67|104.03|105.49|102.85|0
1678874400000|2023-03-15 10:00:00|106.67|104.03|106.51|103.87|106.76|104.12|105.6|102.96|0
1678874700000|2023-03-15 10:05:00|106.42|103.78|107.91|105.27|108.07|105.43|106.26|103.62|0
1678875000000|2023-03-15 10:10:00|107.99|105.35|109.83|107.19|110.34|107.7|107.99|105.35|0
1678875300000|2023-03-15 10:15:00|109.74|107.1|109.99|107.35|110.42|107.78|109.16|106.52|0
1678875600000|2023-03-15 10:20:00|109.91|107.27|111.57|108.82|111.57|108.82|108.48|105.84|0
1678875900000|2023-03-15 10:25:00|111.49|108.74|117.27|114.52|117.35|114.6|110.98|108.23|0
1678876200000|2023-03-15 10:30:00|117.09|114.34|116.8|113.72|118.11|115.36|115.83|113.08|0
1678876500000|2023-03-15 10:35:00|117.06|113.98|119.37|116.29|120.07|116.99|116.63|113.55|0
1678876800000|2023-03-15 10:40:00|119.41|116.33|120.51|117.43|120.69|117.61|118.66|115.58|0
1678877100000|2023-03-15 10:45:00|120.69|117.61|125.1|122.02|125.65|122.57|119.63|116.55|0
1678877400000|2023-03-15 10:50:00|124.92|121.84|127.98|124.68|132.63|129.33|123.74|120.66|0
1678877700000|2023-03-15 10:55:00|128.16|124.86|129.35|126.05|131.89|128.59|127.16|123.86|0
1678878000000|2023-03-15 11:00:00|128.8|125.5|125.45|122.15|129.53|126.23|125.45|122.15|0
1678878300000|2023-03-15 11:05:00|125.54|122.24|125.45|122.15|128.24|124.94|124.56|121.26|0
1678878600000|2023-03-15 11:10:00|125.67|122.37|125.12|121.82|126.88|123.58|124.05|120.75|0
1678878900000|2023-03-15 11:15:00|125.48|122.18|124.9|122.04|126.69|123.83|124.9|122.04|0
1678879200000|2023-03-15 11:20:00|125.12|122.26|125.83|122.97|128.14|125.28|125.12|122.26|0
1678879500000|2023-03-15 11:25:00|125.88|123.02|125.25|122.39|125.88|123.02|124.18|121.32|0
1678879800000|2023-03-15 11:30:00|125.34|122.48|127.41|124.55|127.86|125|124.89|122.03|0
1678880100000|2023-03-15 11:35:00|127.59|124.73|125.54|122.79|127.9|125.15|125.45|122.7|0
1678880400000|2023-03-15 11:40:00|125.45|122.7|124.3|121.55|126.26|123.51|123.99|121.24|0
1678880700000|2023-03-15 11:45:00|124.26|121.51|126.15|123.4|126.46|123.71|124.21|121.46|0
1678881000000|2023-03-15 11:50:00|126.19|123.44|126.19|123.44|127.1|124.35|125.74|122.99|0
1678881300000|2023-03-15 11:55:00|126.01|123.26|125.91|123.16|126.82|124.07|125.46|122.71|0
1678881600000|2023-03-15 12:00:00|126|123.25|128.19|125.44|128.37|125.62|126|123.25|0
1678881900000|2023-03-15 12:05:00|128.1|125.35|127.73|124.98|129.11|126.36|127.09|124.34|0
1678882200000|2023-03-15 12:10:00|127.82|125.07|125.45|122.7|127.82|125.07|125.18|122.43|0
1678882500000|2023-03-15 12:15:00|125.27|122.52|125.99|123.24|126.26|123.51|124.55|121.8|0
1678882800000|2023-03-15 12:20:00|126.26|123.51|125.72|122.97|126.26|123.51|124.37|121.62|0
1678883100000|2023-03-15 12:25:00|125.54|122.79|125.16|122.41|126.26|123.51|124.89|122.14|0
1678883400000|2023-03-15 12:30:00|125.25|122.5|125.11|122.36|125.25|122.5|120.18|117.43|0
1678883700000|2023-03-15 12:35:00|125.07|122.32|131.58|128.83|131.58|128.83|124.39|121.64|0
1678884000000|2023-03-15 12:40:00|131.91|129.16|130.97|128.22|132|129.25|129.45|126.7|0
1678884300000|2023-03-15 12:45:00|131.16|128.41|130.32|127.57|134.44|131.69|130.23|127.48|0
1678884600000|2023-03-15 12:50:00|130.51|127.76|129.21|126.46|130.51|127.76|128.21|125.46|0
1678884900000|2023-03-15 12:55:00|129.86|127.11|130.09|127.34|132.08|129.33|129.3|126.55|0
1678885200000|2023-03-15 13:00:00|129.95|127.2|128.2|125.45|130.5|127.75|127.93|125.18|0
1678885500000|2023-03-15 13:05:00|128.38|125.63|129.57|126.82|131.61|128.86|128.38|125.63|0
1678885800000|2023-03-15 13:10:00|129.2|126.45|127.79|125.04|130.31|127.56|127.74|124.99|0
1678886100000|2023-03-15 13:15:00|127.83|125.08|128.37|125.62|129.02|126.27|127.46|124.71|0
1678886400000|2023-03-15 13:20:00|128.01|125.26|126.06|123.31|128.69|125.94|125.47|122.72|0
1678886700000|2023-03-15 13:25:00|126.37|123.62|125.56|122.81|127.46|124.71|124.75|122|0
1678887000000|2023-03-15 13:30:00|125.38|122.63|121.56|118.81|125.38|122.63|120.69|117.94|0
1678887300000|2023-03-15 13:35:00|122.18|119.43|121.45|118.81|124.57|121.82|120.63|117.88|0
1678887600000|2023-03-15 13:40:00|121.19|118.55|117.41|114.77|123.14|120.5|116.55|113.91|0
1678887900000|2023-03-15 13:45:00|116.72|114.08|118.79|116.15|120.54|117.9|116.72|114.08|0
1678888200000|2023-03-15 13:50:00|118.96|116.32|120.45|117.81|122.48|119.84|118.96|116.32|0
1678888500000|2023-03-15 13:55:00|120.54|117.9|123.73|121.09|125.36|122.72|120.54|117.9|0
1678888800000|2023-03-15 14:00:00|124.36|121.72|121.15|118.51|125.81|123.17|121.06|118.42|0
1678889100000|2023-03-15 14:05:00|120.27|117.63|120.53|117.89|122.14|119.5|118.55|115.91|0
1678889400000|2023-03-15 14:10:00|120|117.36|122.47|119.83|122.47|119.83|118.52|115.88|0
1678889700000|2023-03-15 14:15:00|121.76|119.12|123.24|120.6|125.74|123.1|121.32|118.68|0
1678890000000|2023-03-15 14:20:00|123.06|120.42|124.93|122.29|125.2|122.56|121.3|118.66|0
1678890300000|2023-03-15 14:25:00|125.47|122.83|124.12|121.48|126.73|124.09|123.41|120.77|0
1678890600000|2023-03-15 14:30:00|125.64|123|127.72|125.08|127.72|125.08|123.06|120.42|0
1678890900000|2023-03-15 14:35:00|128.36|125.72|127.63|124.99|128.45|125.81|124.96|122.32|0
1678891200000|2023-03-15 14:40:00|127.72|125.08|129.4|126.76|130.78|128.14|127.54|124.9|0
1678891500000|2023-03-15 14:45:00|129.31|126.67|130.72|128.08|131.23|128.59|128.58|125.94|0
1678891800000|2023-03-15 14:50:00|130.86|128.22|128.84|126.2|132.24|129.6|128.03|125.39|0
1678892100000|2023-03-15 14:55:00|128.89|126.25|125.6|122.96|129.3|126.66|125.06|122.42|0
1678892400000|2023-03-15 15:00:00|125.51|122.87|125.5|122.86|127.17|124.53|125.15|122.51|0
1678892700000|2023-03-15 15:05:00|125.68|123.04|125.28|122.64|127.03|124.39|123.11|120.47|0
1678893000000|2023-03-15 15:10:00|125.41|122.77|123|120.58|125.5|122.86|122.56|120.14|0
1678893300000|2023-03-15 15:15:00|123.09|120.67|121.42|119|123.44|121.02|121.25|118.83|0
1678893600000|2023-03-15 15:20:00|121.25|118.83|124.25|121.83|125|122.58|121.25|118.83|0
1678893900000|2023-03-15 15:25:00|124.03|121.61|124.11|121.69|124.73|122.31|122.61|120.19|0
1678894200000|2023-03-15 15:30:00|124.29|121.87|124.37|121.95|124.87|122.45|121.99|119.57|0
1678894500000|2023-03-15 15:35:00|124.46|122.04|125.8|123.38|126.07|123.65|124.2|121.78|0
1678894800000|2023-03-15 15:40:00|126.07|123.65|123.22|120.8|126.07|123.65|122.08|119.66|0
1678895100000|2023-03-15 15:45:00|123.39|120.97|121|118.58|123.39|120.97|118.79|116.37|0
1678895400000|2023-03-15 15:50:00|120.83|118.41|124.36|121.94|124.81|122.39|120.74|118.32|0
1678895700000|2023-03-15 15:55:00|124.01|121.59|126.44|124.02|126.57|124.15|122.78|120.36|0
1678896000000|2023-03-15 16:00:00|126.35|123.93|127.15|124.73|127.24|124.82|124.56|122.14|0
1678896300000|2023-03-15 16:05:00|127.29|124.87|129.88|127.46|129.97|127.55|127.29|124.87|0
1678896600000|2023-03-15 16:10:00|129.97|127.55|130.52|128.1|131.45|129.03|129.97|127.55|0
1678896900000|2023-03-15 16:15:00|130.71|128.29|130.7|128.28|130.89|128.47|128.79|126.37|0
1678897200000|2023-03-15 16:20:00|130.61|128.19|131.53|129.11|131.99|129.57|129.6|127.18|0
1678897500000|2023-03-15 16:25:00|131.71|129.29|130.33|127.91|132.55|130.13|130.15|127.73|0
1678897800000|2023-03-15 16:30:00|130.42|128|130.51|128.09|130.69|128.27|128.04|125.62|0
1678898100000|2023-03-15 16:35:00|130.6|128.18|131.7|129.28|132.62|130.2|129.69|127.27|0
1678898400000|2023-03-15 16:40:00|131.88|129.46|132.34|129.92|133.91|131.49|131.42|129|0
1678898700000|2023-03-15 16:45:00|132.43|130.01|130.87|128.45|132.71|130.29|130.87|128.45|0
1678899000000|2023-03-15 16:50:00|130.96|128.54|133.72|131.3|134.09|131.67|130.87|128.45|0
1678899300000|2023-03-15 16:55:00|133.81|131.39|134.27|131.85|136.24|133.82|133.72|131.3|0
1678899600000|2023-03-15 17:00:00|134.65|132.23|134.83|132.41|135.67|133.25|133.81|131.39|0
1678899900000|2023-03-15 17:05:00|134.13|131.71|133.15|130.73|134.13|131.71|131.04|128.62|0
1678900200000|2023-03-15 17:10:00|132.88|130.46|129.51|127.09|132.97|130.55|129.42|127|0
1678900500000|2023-03-15 17:15:00|129.33|126.91|128.83|126.41|130.14|127.72|127.62|125.2|0
1678900800000|2023-03-15 17:20:00|128.87|126.45|128.6|126.18|130.04|127.62|127.89|125.47|0
1678901100000|2023-03-15 17:25:00|128.69|126.27|127.35|124.93|129.1|126.68|126.9|124.48|0
1678901400000|2023-03-15 17:30:00|127.44|125.02|127.61|125.19|130.13|127.71|127.44|125.02|0
1678901700000|2023-03-15 17:35:00|127.48|125.06|129.31|126.89|129.67|127.25|126.72|124.3|0
1678902000000|2023-03-15 17:40:00|129.4|126.98|130.11|127.69|131.12|128.7|128.95|126.53|0
1678902300000|2023-03-15 17:45:00|130.2|127.78|130.38|127.96|131.57|129.15|129.93|127.51|0
1678902600000|2023-03-15 17:50:00|130.56|128.14|126.33|123.91|130.65|128.23|126.33|123.91|0
1678902900000|2023-03-15 17:55:00|126.6|124.18|126.15|123.73|127.31|124.89|124.65|122.23|0
1678903200000|2023-03-15 18:00:00|126.06|123.64|127.66|125.24|129.01|126.59|126.06|123.64|0
1678903500000|2023-03-15 18:05:00|127.75|125.33|128.29|125.87|128.83|126.41|126.86|124.44|0
1678903800000|2023-03-15 18:10:00|128.11|125.69|128.46|126.04|128.73|126.31|127.39|124.97|0
1678904100000|2023-03-15 18:15:00|128.55|126.13|126.32|123.9|129.9|127.48|125.7|123.28|0
1678904400000|2023-03-15 18:20:00|126.4|123.98|121.76|119.34|126.85|124.43|121.25|118.83|0
1678904700000|2023-03-15 18:25:00|121.94|119.52|114.61|112.19|123.27|120.85|111.12|108.7|0
1678905000000|2023-03-15 18:30:00|114.48|112.06|113.52|111.1|116.05|113.63|112.02|109.6|0
1678905300000|2023-03-15 18:35:00|113.85|111.43|114.27|111.85|115.53|113.11|112.26|109.84|0
1678905600000|2023-03-15 18:40:00|114.52|112.1|114.18|111.76|114.94|112.52|112.51|110.09|0
1678905900000|2023-03-15 18:45:00|113.97|111.55|116.33|113.91|116.33|113.91|113.93|111.51|0
1678906200000|2023-03-15 18:50:00|116.21|113.79|114.35|111.93|118.09|115.67|114.22|111.8|0
1678906500000|2023-03-15 18:55:00|114.85|112.43|114.39|111.97|115.73|113.31|113.22|110.8|0
1678906800000|2023-03-15 19:00:00|113.63|111.21|115.39|112.97|115.9|113.48|111.97|109.55|0
1678907100000|2023-03-15 19:05:00|115.22|112.8|117.77|115.35|118.03|115.61|112.88|110.46|0
1678907400000|2023-03-15 19:10:00|118.2|115.78|116.83|114.41|118.89|116.47|115.05|112.63|0
1678907700000|2023-03-15 19:15:00|116.57|114.15|116.57|114.15|116.57|114.15|114.63|112.21|0
1678908000000|2023-03-15 19:20:00|116.4|113.98|114.41|111.99|117.76|115.34|113.32|110.9|0
1678908300000|2023-03-15 19:25:00|114.11|111.69|111.16|108.74|116.01|113.59|110.99|108.57|0
1678908600000|2023-03-15 19:30:00|111.74|109.32|112.15|109.73|112.66|110.24|110.24|107.82|0
1678908900000|2023-03-15 19:35:00|111.99|109.57|114|111.58|115.37|112.95|111.99|109.57|0
1678909200000|2023-03-15 19:40:00|114.34|111.92|115.32|112.9|118.51|116.09|113.75|111.33|0
1678909500000|2023-03-15 19:45:00|115.75|113.33|115.87|113.45|117.2|114.78|114.55|112.13|0
1678909800000|2023-03-15 19:50:00|116.77|114.35|118.98|116.56|119.5|117.08|115.57|113.15|0
1678910100000|2023-03-15 19:55:00|118.38|115.96|109.62|107.2|118.38|115.96|109.62|107.2|0
1678910400000|2023-03-15 20:00:00|109.71|107.29|109.1|106.68|111.8|109.38|107.96|105.54|0
1678910700000|2023-03-15 20:05:00|109.02|106.6|109.67|107.25|109.84|107.42|108.28|105.86|0
1678911000000|2023-03-15 20:10:00|109.84|107.42|110.91|108.49|110.99|108.57|109.84|107.42|0
1678911300000|2023-03-15 20:15:00|111.07|107.99|110.32|107.24|111.07|107.99|110.16|107.08|0
1678911600000|2023-03-15 20:20:00|110.24|107.16|110.07|106.99|110.49|107.41|109.66|106.58|0
1678911900000|2023-03-15 20:25:00|110.16|107.08|110.48|107.4|110.73|107.65|109.83|106.75|0
1678912200000|2023-03-15 20:30:00|110.57|107.49|110.56|107.48|110.89|107.81|110.4|107.32|0
1678912500000|2023-03-15 20:35:00|110.6|107.52|109.9|106.82|110.64|107.56|109.82|106.74|0
1678912800000|2023-03-15 20:40:00|109.98|106.9|109.49|106.41|109.98|106.9|109.49|106.41|0
1678913100000|2023-03-15 20:45:00|109.45|106.37|109.65|106.57|109.81|106.73|109.32|106.24|0
1678913400000|2023-03-15 20:50:00|109.89|106.81|109.48|106.4|109.89|106.81|109.4|106.32|0
1678913700000|2023-03-15 20:55:00|109.4|106.32|110.06|106.98|110.3|107.22|109.32|106.24|0
1678914000000|2023-03-15 21:00:00|110.1|107.02|110.23|107.15|110.23|107.15|110.1|107.02|0
1678914300000|2023-03-15 21:05:00|110.09|107.01|110.01|106.93|110.09|107.01|109.9|106.82|0
1678914600000|2023-03-15 21:10:00|110|106.92|109.76|106.68|110|106.92|109.73|106.65|0
1678914900000|2023-03-15 21:15:00|109.81|106.73|109.81|106.73|110.07|106.99|109.81|106.73|0
1678915200000|2023-03-15 21:20:00|109.8|106.72|109.94|106.86|109.99|106.91|109.72|106.64|0
1678915500000|2023-03-15 21:25:00|109.99|106.91|109.95|106.87|109.99|106.91|109.92|106.84|0
1678915800000|2023-03-15 21:30:00|109.99|106.91|110.03|106.95|110.14|107.06|109.96|106.88|0
1678916100000|2023-03-15 21:35:00|109.99|106.91|110.36|107.28|110.38|107.3|109.99|106.91|0
1678916400000|2023-03-15 21:40:00|110.42|107.34|110.66|107.58|110.85|107.77|110.29|107.21|0
1678916700000|2023-03-15 21:45:00|110.71|107.63|110.82|107.74|111.03|107.95|110.65|107.57|0
1678917000000|2023-03-15 21:50:00|110.78|107.7|110.63|107.55|110.82|107.74|110.63|107.55|0
1678917300000|2023-03-15 21:55:00|110.62|107.54|110.45|107.37|110.72|107.64|110.45|107.37|0
1678917600000|2023-03-15 22:00:00|110.47|107.39|110.26|107.18|111.13|108.05|109.56|106.48|0
1678917900000|2023-03-15 22:05:00|110.34|107.26|110.67|107.59|111.08|108|110.01|106.93|0
1678918200000|2023-03-15 22:10:00|110.75|107.67|110.17|107.09|111|107.92|110.17|107.09|0
1678918500000|2023-03-15 22:15:00|110.09|107.01|109.67|106.59|110.33|107.25|109.59|106.51|0
1678918800000|2023-03-15 22:20:00|109.71|106.63|109.42|106.34|109.84|106.76|108.93|105.85|0
1678919100000|2023-03-15 22:25:00|109.34|106.26|109.17|106.09|109.34|106.26|108.93|105.85|0
1678919400000|2023-03-15 22:30:00|109.26|106.18|108.84|105.76|109.34|106.26|108.76|105.68|0
1678919700000|2023-03-15 22:35:00|108.76|105.68|108.43|105.35|109.09|106.01|108.35|105.27|0
1678920000000|2023-03-15 22:40:00|108.51|105.43|108.72|105.64|108.92|105.84|108.35|105.27|0
1678920300000|2023-03-15 22:45:00|108.76|105.68|108.67|105.59|108.76|105.68|108.35|105.27|0
1678920600000|2023-03-15 22:50:00|108.75|105.67|109.16|106.08|109.16|106.08|108.67|105.59|0
1678920900000|2023-03-15 22:55:00|109.08|106|108.75|105.67|109.32|106.24|108.67|105.59|0
1678921200000|2023-03-15 23:00:00|108.66|105.58|108.17|105.09|108.66|105.58|108.01|104.93|0
1678921500000|2023-03-15 23:05:00|108.25|105.17|108.41|105.33|108.58|105.5|108.01|104.93|0
1678921800000|2023-03-15 23:10:00|108.37|105.29|108.25|105.17|108.49|105.41|108.17|105.09|0
1678922100000|2023-03-15 23:15:00|108.33|105.25|108.81|105.73|108.9|105.82|108.33|105.25|0
1678922400000|2023-03-15 23:20:00|108.73|105.65|108.89|105.81|108.94|105.86|108.41|105.33|0
1678922700000|2023-03-15 23:25:00|108.81|105.73|108.73|105.65|108.97|105.89|108.48|105.4|0
1678923000000|2023-03-15 23:30:00|108.81|105.73|108.23|105.15|108.81|105.73|107.99|104.91|0
1678923300000|2023-03-15 23:35:00|108.15|105.07|108.68|105.6|108.8|105.72|108.11|105.03|0
1678923600000|2023-03-15 23:40:00|108.64|105.56|109.29|106.21|109.29|106.21|108.56|105.48|0
1678923900000|2023-03-15 23:45:00|109.37|106.29|110.36|107.28|111.18|108.1|109.37|106.29|0
1678924200000|2023-03-15 23:50:00|110.52|107.44|111.51|108.43|111.6|108.52|110.52|107.44|0
1678924500000|2023-03-15 23:55:00|111.43|108.35|110.93|107.85|111.51|108.43|110.76|107.68|0
1678924800000|2023-03-16 00:00:00|111.01|107.93|109.77|106.69|111.01|107.93|109.61|106.53|0
1678925100000|2023-03-16 00:05:00|109.69|106.61|109.36|106.28|109.77|106.69|109.27|106.19|0
1678925400000|2023-03-16 00:10:00|109.44|106.36|108.94|105.86|110.01|106.93|108.94|105.86|0
1678925700000|2023-03-16 00:15:00|109.02|105.94|109.47|106.39|109.47|106.39|108.62|105.54|0
1678926000000|2023-03-16 00:20:00|109.51|106.43|108.94|105.86|109.51|106.43|108.78|105.7|0
1678926300000|2023-03-16 00:25:00|108.86|105.78|107.71|104.63|109.06|105.98|107.55|104.47|0
1678926600000|2023-03-16 00:30:00|107.63|104.55|108.16|105.08|108.2|105.12|107.39|104.31|0
1678926900000|2023-03-16 00:35:00|108.12|105.04|107.95|104.87|108.2|105.12|107.55|104.47|0
1678927200000|2023-03-16 00:40:00|107.87|104.79|108.52|105.44|108.84|105.76|107.71|104.63|0
1678927500000|2023-03-16 00:45:00|108.48|105.4|107.78|104.7|108.52|105.44|107.46|104.38|0
1678927800000|2023-03-16 00:50:00|107.54|104.46|104.89|101.81|107.54|104.46|104.1|101.02|0
1678928100000|2023-03-16 00:55:00|104.97|101.89|103.86|100.78|104.97|101.89|103.86|100.78|0
1678928400000|2023-03-16 01:00:00|104.1|101.02|104.09|101.01|104.73|101.65|103.39|100.31|0
1678928700000|2023-03-16 01:05:00|104.33|101.25|103.23|100.15|104.33|101.25|102.84|99.76|0
1678929000000|2023-03-16 01:10:00|103.15|100.07|105.36|102.28|105.36|102.28|103.15|100.07|0
1678929300000|2023-03-16 01:15:00|105.44|102.36|105.83|102.75|106.23|103.15|105.04|101.96|0
1678929600000|2023-03-16 01:20:00|105.99|102.91|105.75|102.67|106.51|103.43|105.35|102.27|0
1678929900000|2023-03-16 01:25:00|105.83|102.75|105.59|102.51|106.31|103.23|105.43|102.35|0
1678930200000|2023-03-16 01:30:00|105.35|102.27|104.87|101.79|105.59|102.51|104.63|101.55|0
1678930500000|2023-03-16 01:35:00|104.79|101.71|103.6|100.52|104.79|101.71|103.37|100.29|0
1678930800000|2023-03-16 01:40:00|103.52|100.44|104.78|101.7|104.94|101.86|103.44|100.36|0
1678931100000|2023-03-16 01:45:00|104.7|101.62|104.46|101.38|104.86|101.78|103.99|100.91|0
1678931400000|2023-03-16 01:50:00|104.42|101.34|105.09|102.01|105.49|102.41|104.14|101.06|0
1678931700000|2023-03-16 01:55:00|105.17|102.09|104.93|101.85|105.57|102.49|104.93|101.85|0
1678932000000|2023-03-16 02:00:00|104.85|101.77|105.4|102.32|105.48|102.4|104.22|101.14|0
1678932300000|2023-03-16 02:05:00|105.32|102.24|105.08|102|105.72|102.64|104.61|101.53|0
1678932600000|2023-03-16 02:10:00|105|101.92|105.88|102.8|106.12|103.04|104.84|101.76|0
1678932900000|2023-03-16 02:15:00|105.8|102.72|104.44|101.36|105.8|102.72|104.33|101.25|0
1678933200000|2023-03-16 02:20:00|104.52|101.44|105.07|101.99|105.31|102.23|104.28|101.2|0
1678933500000|2023-03-16 02:25:00|105.15|102.07|104.59|101.51|105.31|102.23|104.36|101.28|0
1678933800000|2023-03-16 02:30:00|104.51|101.43|104.43|101.35|104.67|101.59|104.04|100.96|0
1678934100000|2023-03-16 02:35:00|104.35|101.27|104|100.92|104.35|101.27|103.8|100.72|0
1678934400000|2023-03-16 02:40:00|103.96|100.88|104.03|100.95|104.11|101.03|103.87|100.79|0
1678934700000|2023-03-16 02:45:00|104.11|101.03|104.58|101.5|104.82|101.74|104.03|100.95|0
1678935000000|2023-03-16 02:50:00|104.5|101.42|104.58|101.5|104.9|101.82|104.5|101.42|0
1678935300000|2023-03-16 02:55:00|104.66|101.58|105.05|101.97|105.05|101.97|104.5|101.42|0
1678935600000|2023-03-16 03:00:00|104.97|101.89|104.73|101.65|105.21|102.13|104.73|101.65|0
1678935900000|2023-03-16 03:05:00|104.65|101.57|105.2|102.12|105.2|102.12|104.65|101.57|0
1678936200000|2023-03-16 03:10:00|105.17|102.09|105.44|102.36|105.44|102.36|105.04|101.96|0
1678936500000|2023-03-16 03:15:00|105.28|102.2|105.28|102.2|105.44|102.36|104.96|101.88|0
1678936800000|2023-03-16 03:20:00|105.32|102.24|105.04|101.96|105.52|102.44|104.96|101.88|0
1678937100000|2023-03-16 03:25:00|104.96|101.88|105.15|102.07|105.35|102.27|104.88|101.8|0
1678937400000|2023-03-16 03:30:00|105.11|102.03|105.43|102.35|105.43|102.35|104.87|101.79|0
1678937700000|2023-03-16 03:35:00|105.35|102.27|106.22|103.14|106.95|103.87|105.27|102.19|0
1678938000000|2023-03-16 03:40:00|106.3|103.22|106.7|103.62|106.78|103.7|106.22|103.14|0
1678938300000|2023-03-16 03:45:00|106.62|103.54|106.46|103.38|106.86|103.78|106.3|103.22|0
1678938600000|2023-03-16 03:50:00|106.38|103.3|106.13|103.05|106.46|103.38|105.89|102.81|0
1678938900000|2023-03-16 03:55:00|106.21|103.13|105.89|102.81|106.61|103.53|105.89|102.81|0
1678939200000|2023-03-16 04:00:00|105.93|102.85|105.17|102.09|105.93|102.85|104.85|101.77|0
1678939500000|2023-03-16 04:05:00|105.25|102.17|104.93|101.85|105.25|102.17|104.85|101.77|0
1678939800000|2023-03-16 04:10:00|104.89|101.81|104.92|101.84|105.01|101.93|104.53|101.45|0
1678940100000|2023-03-16 04:15:00|105|101.92|105.16|102.08|105.48|102.4|105|101.92|0
1678940400000|2023-03-16 04:20:00|105.24|102.16|105.24|102.16|105.64|102.56|105.16|102.08|0
1678940700000|2023-03-16 04:25:00|105.2|102.12|104.99|101.91|105.39|102.31|104.88|101.8|0
1678941000000|2023-03-16 04:30:00|104.91|101.83|105.23|102.15|105.23|102.15|104.68|101.6|0
1678941300000|2023-03-16 04:35:00|105.15|102.07|104.87|101.79|105.31|102.23|104.83|101.75|0
1678941600000|2023-03-16 04:40:00|104.91|101.83|104.67|101.59|104.91|101.83|104.51|101.43|0
1678941900000|2023-03-16 04:45:00|104.75|101.67|104.51|101.43|104.75|101.67|104.43|101.35|0
1678942200000|2023-03-16 04:50:00|104.43|101.35|103.87|100.79|104.51|101.43|103.87|100.79|0
1678942500000|2023-03-16 04:55:00|103.79|100.71|103.83|100.75|104.11|101.03|103.79|100.71|0
1678942800000|2023-03-16 05:00:00|103.87|100.79|104.18|101.1|104.22|101.14|103.79|100.71|0
1678943100000|2023-03-16 05:05:00|104.1|101.02|104.26|101.18|104.65|101.57|104.02|100.94|0
1678943400000|2023-03-16 05:10:00|104.18|101.1|104.89|101.81|104.89|101.81|104.1|101.02|0
1678943700000|2023-03-16 05:15:00|104.81|101.73|104.88|101.8|104.88|101.8|104.41|101.33|0
1678944000000|2023-03-16 05:20:00|104.8|101.72|105.12|102.04|105.28|102.2|104.77|101.69|0
1678944300000|2023-03-16 05:25:00|105.04|101.96|104.88|101.8|105.04|101.96|104.48|101.4|0
1678944600000|2023-03-16 05:30:00|104.92|101.84|105.11|102.03|105.11|102.03|104.68|101.6|0
1678944900000|2023-03-16 05:35:00|105.19|102.11|104.08|101|105.19|102.11|104.08|101|0
1678945200000|2023-03-16 05:40:00|104|100.92|104.79|101.71|104.87|101.79|104|100.92|0
1678945500000|2023-03-16 05:45:00|104.83|101.75|104.71|101.63|104.95|101.87|104.63|101.55|0
1678945800000|2023-03-16 05:50:00|104.79|101.71|105.02|101.94|105.26|102.18|104.7|101.62|0
1678946100000|2023-03-16 05:55:00|105.1|102.02|105.26|102.18|105.42|102.34|104.94|101.86|0
1678946400000|2023-03-16 06:00:00|105.02|101.94|105.33|102.25|105.81|102.73|104.94|101.86|0
1678946700000|2023-03-16 06:05:00|104.92|102.5|105.08|102.66|105.24|102.82|104.84|102.42|0
1678947000000|2023-03-16 06:10:00|105.04|102.62|104.92|102.5|105.24|102.82|104.36|101.94|0
1678947300000|2023-03-16 06:15:00|105|102.58|106.15|103.73|106.27|103.85|104.84|102.42|0
1678947600000|2023-03-16 06:20:00|106.11|103.69|105.63|103.21|106.11|103.69|105.19|102.77|0
1678947900000|2023-03-16 06:25:00|105.71|103.29|105.71|103.29|105.95|103.53|105.63|103.21|0
1678948200000|2023-03-16 06:30:00|105.79|103.37|105.78|103.36|105.86|103.44|105.23|102.81|0
1678948500000|2023-03-16 06:35:00|105.7|103.28|105.38|102.96|105.78|103.36|104.98|102.56|0
1678948800000|2023-03-16 06:40:00|105.3|102.88|106.5|104.08|106.5|104.08|105.3|102.88|0
1678949100000|2023-03-16 06:45:00|106.46|104.04|107.71|105.29|108.04|105.62|106.42|104|0
1678949400000|2023-03-16 06:50:00|107.79|105.37|108.69|106.27|108.81|106.39|107.47|105.05|0
1678949700000|2023-03-16 06:55:00|108.6|106.18|108.44|106.02|108.69|106.27|107.95|105.53|0
1678950000000|2023-03-16 07:00:00|108.36|105.94|109.09|106.67|109.92|107.5|108.36|105.94|0
1678950300000|2023-03-16 07:05:00|109.01|106.59|108.35|105.93|109.13|106.71|108.27|105.85|0
1678950600000|2023-03-16 07:10:00|108.27|105.85|110.07|107.65|110.07|107.65|107.7|105.28|0
1678950900000|2023-03-16 07:15:00|109.99|107.57|108.5|106.08|110.15|107.73|108.41|105.99|0
1678951200000|2023-03-16 07:20:00|108.58|106.16|108.94|106.52|109.4|106.98|107.92|105.5|0
1678951500000|2023-03-16 07:25:00|108.9|106.48|108.9|106.48|109.72|107.3|108.74|106.32|0
1678951800000|2023-03-16 07:30:00|108.86|106.44|107.63|105.21|109.06|106.64|107.43|105.01|0
1678952100000|2023-03-16 07:35:00|107.67|105.25|109.01|106.59|109.5|107.08|107.59|105.17|0
1678952400000|2023-03-16 07:40:00|108.93|106.51|106.98|104.56|108.93|106.51|106.98|104.56|0
1678952700000|2023-03-16 07:45:00|107.14|104.72|106.9|104.48|107.7|105.28|106.5|104.08|0
1678953000000|2023-03-16 07:50:00|106.98|104.56|105.47|103.05|107.22|104.8|105.19|102.77|0
1678953300000|2023-03-16 07:55:00|105.39|102.97|105.06|102.64|105.94|103.52|104.91|102.49|0
1678953600000|2023-03-16 08:00:00|105.22|102.8|104.7|102.28|105.22|102.8|104.03|101.61|0
1678953900000|2023-03-16 08:05:00|104.74|102.32|104.12|101.7|105.54|103.12|103.8|101.38|0
1678954200000|2023-03-16 08:10:00|104.44|102.02|106.26|103.4|106.34|103.48|103.64|101.22|0
1678954500000|2023-03-16 08:15:00|106.3|103.44|106.83|103.97|108.09|105.23|106.26|103.4|0
1678954800000|2023-03-16 08:20:00|106.79|103.93|107.63|104.77|107.96|105.1|106.79|103.93|0
1678955100000|2023-03-16 08:25:00|107.72|104.86|106.78|103.92|107.96|105.1|105.77|102.91|0
1678955400000|2023-03-16 08:30:00|106.58|103.72|106.78|103.92|106.82|103.96|105.13|102.27|0
1678955700000|2023-03-16 08:35:00|106.82|103.96|107.17|104.31|107.37|104.51|105.52|102.66|0
1678956000000|2023-03-16 08:40:00|107.08|104.22|106.36|103.5|107.32|104.46|106.2|103.34|0
1678956300000|2023-03-16 08:45:00|106.44|103.58|108.21|105.35|108.21|105.35|106.44|103.58|0
1678956600000|2023-03-16 08:50:00|108.05|105.19|108.13|105.27|109.19|106.33|107.97|105.11|0
1678956900000|2023-03-16 08:55:00|108.09|105.23|109.56|106.7|109.56|106.7|108.09|105.23|0
1678957200000|2023-03-16 09:00:00|109.51|106.65|110.09|107.23|110.42|107.56|108.08|105.22|0
1678957500000|2023-03-16 09:05:00|110.25|107.39|111.53|108.67|111.99|109.13|110.01|107.15|0
1678957800000|2023-03-16 09:10:00|111.65|108.79|111.32|108.46|111.82|108.96|110.7|107.84|0
1678958100000|2023-03-16 09:15:00|111.24|108.38|114.49|111.63|114.66|111.8|111.24|108.38|0
1678958400000|2023-03-16 09:20:00|114.41|111.55|113.69|110.83|114.75|111.89|113.48|110.62|0
1678958700000|2023-03-16 09:25:00|113.73|110.87|115.86|113|116.03|113.17|111.85|108.99|0
1678959000000|2023-03-16 09:30:00|115.69|112.83|114.76|111.9|116.36|113.5|114.76|111.9|0
1678959300000|2023-03-16 09:35:00|114.85|111.99|116.61|113.75|116.61|113.75|114.26|111.4|0
1678959600000|2023-03-16 09:40:00|116.69|113.83|115.59|112.73|116.95|114.09|115.18|112.32|0
1678959900000|2023-03-16 09:45:00|115.72|112.86|116.6|113.74|116.77|113.91|115.43|112.57|0
1678960200000|2023-03-16 09:50:00|116.35|113.49|116.94|114.08|118.13|115.27|116.35|113.49|0
1678960500000|2023-03-16 09:55:00|116.9|114.04|115.5|112.64|116.9|114.04|115.42|112.56|0
1678960800000|2023-03-16 10:00:00|115.54|112.68|115.75|112.89|116.42|113.56|115.41|112.55|0
1678961100000|2023-03-16 10:05:00|115.67|112.81|115.54|112.68|115.83|112.97|115.24|112.38|0
1678961400000|2023-03-16 10:10:00|115.58|112.72|116.33|113.47|116.76|113.9|115.07|112.21|0
1678961700000|2023-03-16 10:15:00|116|113.14|115.07|112.21|116.67|113.81|114.99|112.13|0
1678962000000|2023-03-16 10:20:00|115.15|112.29|115.9|113.04|116.07|113.21|114.57|111.71|0
1678962300000|2023-03-16 10:25:00|115.57|112.71|113.84|110.98|115.95|113.09|113.68|110.82|0
1678962600000|2023-03-16 10:30:00|113.76|110.9|114.76|111.9|115.1|112.24|113.68|110.82|0
1678962900000|2023-03-16 10:35:00|114.68|111.82|113.59|110.73|115.1|112.24|113.51|110.65|0
1678963200000|2023-03-16 10:40:00|113.84|110.98|113.83|110.97|114.25|111.39|113.59|110.73|0
1678963500000|2023-03-16 10:45:00|113.92|111.06|115.17|112.31|115.51|112.65|113.63|110.77|0
1678963800000|2023-03-16 10:50:00|115.25|112.39|116.09|113.23|116.69|113.83|115.25|112.39|0
1678964100000|2023-03-16 10:55:00|116.18|113.32|113.66|110.8|116.26|113.4|113.66|110.8|0
1678964400000|2023-03-16 11:00:00|113.74|110.88|116|113.14|116.09|113.23|113.74|110.88|0
1678964700000|2023-03-16 11:05:00|116.09|113.23|117.02|114.16|118.04|115.18|115.92|113.06|0
1678965000000|2023-03-16 11:10:00|117.06|114.2|118.47|115.61|118.98|116.12|117.06|114.2|0
1678965300000|2023-03-16 11:15:00|118.55|115.69|119.03|116.17|119.55|116.69|117.3|114.44|0
1678965600000|2023-03-16 11:20:00|119.12|116.26|118.89|116.47|119.72|116.86|118.77|115.91|0
1678965900000|2023-03-16 11:25:00|118.81|116.39|118.38|115.96|118.81|116.39|117.7|115.28|0
1678966200000|2023-03-16 11:30:00|118.46|116.04|117.18|114.76|118.8|116.38|116.67|114.25|0
1678966500000|2023-03-16 11:35:00|117.23|114.81|116.42|114|117.23|114.81|116.33|113.91|0
1678966800000|2023-03-16 11:40:00|116.5|114.08|116.08|113.66|116.58|114.16|115.74|113.32|0
1678967100000|2023-03-16 11:45:00|116.03|113.61|114.73|112.31|116.08|113.66|114.4|111.98|0
1678967400000|2023-03-16 11:50:00|114.81|112.39|114.55|112.13|116.15|113.73|114.4|111.98|0
1678967700000|2023-03-16 11:55:00|114.63|112.21|114.33|111.91|115.05|112.63|114.08|111.66|0
1678968000000|2023-03-16 12:00:00|114.25|111.83|114.08|111.66|114.25|111.83|113.32|110.9|0
1678968300000|2023-03-16 12:05:00|113.99|111.57|114.49|112.07|115.09|112.67|113.82|111.4|0
1678968600000|2023-03-16 12:10:00|114.41|111.99|112.9|110.48|114.41|111.99|112.65|110.23|0
1678968900000|2023-03-16 12:15:00|112.81|110.39|111.36|108.94|112.9|110.48|111.32|108.9|0
1678969200000|2023-03-16 12:20:00|111.32|108.9|112.1|109.68|113.39|110.97|111.24|108.82|0
1678969500000|2023-03-16 12:25:00|112.14|109.72|111.93|109.51|112.14|109.72|111.23|108.81|0
1678969800000|2023-03-16 12:30:00|112.47|110.05|111.89|109.47|112.97|110.55|111.19|108.77|0
1678970100000|2023-03-16 12:35:00|112.39|109.97|114.05|111.63|114.22|111.8|112.39|109.97|0
1678970400000|2023-03-16 12:40:00|114.14|111.72|116.42|114|117.15|114.73|114.13|111.71|0
1678970700000|2023-03-16 12:45:00|116.68|114.26|116.42|114|117.45|115.03|115.57|113.15|0
1678971000000|2023-03-16 12:50:00|116.59|114.17|115.48|113.06|116.84|114.42|114.59|112.17|0
1678971300000|2023-03-16 12:55:00|115.39|112.97|115.98|113.56|116.41|113.99|115.14|112.72|0
1678971600000|2023-03-16 13:00:00|116.07|113.65|118.79|116.37|119.48|117.06|115.81|113.39|0
1678971900000|2023-03-16 13:05:00|118.71|116.29|117.42|115|118.79|116.37|116.82|114.4|0
1678972200000|2023-03-16 13:10:00|117.59|115.17|118.06|115.64|118.23|115.81|117.25|114.83|0
1678972500000|2023-03-16 13:15:00|119|116.58|121.13|118.71|122.49|120.07|118.87|116.45|0
1678972800000|2023-03-16 13:20:00|121.3|118.88|120.69|118.27|122.71|120.29|120.69|118.27|0
1678973100000|2023-03-16 13:25:00|120.77|118.35|121.73|119.31|121.73|119.31|120.33|117.91|0
1678973400000|2023-03-16 13:30:00|120.94|118.52|120.5|118.08|123.49|121.07|119.81|117.39|0
1678973700000|2023-03-16 13:35:00|120.64|118.22|117.96|115.54|122.17|119.75|117.96|115.54|0
1678974000000|2023-03-16 13:40:00|118.05|115.63|117.62|115.2|118.31|115.89|116|113.58|0
1678974300000|2023-03-16 13:45:00|117.36|114.94|119.25|116.83|120.3|117.88|116.16|113.74|0
1678974600000|2023-03-16 13:50:00|119.16|116.74|117.48|115.06|119.6|117.18|116.41|113.99|0
1678974900000|2023-03-16 13:55:00|117.35|114.93|114.8|112.38|117.78|115.36|114.55|112.13|0
1678975200000|2023-03-16 14:00:00|114.72|112.3|114.25|111.83|116.32|113.9|113.46|111.04|0
1678975500000|2023-03-16 14:05:00|114.33|111.91|118.54|116.12|118.54|116.12|114.33|111.91|0
1678975800000|2023-03-16 14:10:00|118.63|116.21|118.51|116.09|119.12|116.7|117.24|114.82|0
1678976100000|2023-03-16 14:15:00|118.6|116.18|120.16|117.74|120.6|118.18|118.16|115.74|0
1678976400000|2023-03-16 14:20:00|120.6|118.18|118.76|116.34|120.77|118.35|118.24|115.82|0
1678976700000|2023-03-16 14:25:00|118.59|116.17|116.69|114.27|118.59|116.17|116.52|114.1|0
1678977000000|2023-03-16 14:30:00|116.61|114.19|116.52|114.1|117.34|114.92|115.33|112.91|0
1678977300000|2023-03-16 14:35:00|116.18|113.76|114.82|112.4|116.26|113.84|114.56|112.14|0
1678977600000|2023-03-16 14:40:00|114.65|112.23|110.95|108.53|114.99|112.57|110.95|108.53|0
1678977900000|2023-03-16 14:45:00|110.87|108.45|106.29|103.87|111.9|109.48|105.33|102.91|0
1678978200000|2023-03-16 14:50:00|106.21|103.79|102.01|99.59|106.21|103.79|101.7|99.28|0
1678978500000|2023-03-16 14:55:00|101.89|99.47|101.54|99.12|102.48|100.06|100.15|97.73|0
1678978800000|2023-03-16 15:00:00|101.07|98.65|101.75|99.33|105.82|103.4|100.53|98.11|0
1678979100000|2023-03-16 15:05:00|101.91|99.49|97.29|94.87|101.91|99.49|95.85|93.43|0
1678979400000|2023-03-16 15:10:00|97.37|94.95|97.44|95.02|98.52|96.1|96.53|94.11|0
1678979700000|2023-03-16 15:15:00|97.6|95.18|97.21|94.79|98.52|96.1|96.68|94.26|0
1678980000000|2023-03-16 15:20:00|97.29|94.87|96.34|93.92|97.51|95.09|95.77|93.35|0
1678980300000|2023-03-16 15:25:00|96.22|93.8|94.34|91.92|96.41|93.99|93.38|90.96|0
1678980600000|2023-03-16 15:30:00|93.9|91.48|95.46|93.04|95.61|93.19|93.68|91.26|0
1678980900000|2023-03-16 15:35:00|95.39|92.97|94.49|92.07|95.39|92.97|94.12|91.7|0
1678981200000|2023-03-16 15:40:00|94.56|92.14|92.64|90.22|94.71|92.29|92.27|89.85|0
1678981500000|2023-03-16 15:45:00|92.71|90.29|92.49|90.07|93.96|91.54|92.49|90.07|0
1678981800000|2023-03-16 15:50:00|92.63|90.21|91.75|89.33|93.15|90.73|91.39|88.97|0
1678982100000|2023-03-16 15:55:00|91.68|89.26|91.61|89.19|92.05|89.63|90.02|87.6|0
1678982400000|2023-03-16 16:00:00|91.75|89.33|92.12|89.7|93.01|90.59|90.45|88.03|0
1678982700000|2023-03-16 16:05:00|92.05|89.63|93.67|91.25|93.67|91.25|91.9|89.48|0
1678983000000|2023-03-16 16:10:00|93.74|91.32|93.89|91.47|95.23|92.81|93|90.58|0
1678983300000|2023-03-16 16:15:00|93.81|91.39|92.26|89.84|94.04|91.62|92.04|89.62|0
1678983600000|2023-03-16 16:20:00|92.33|89.91|92.18|89.76|92.7|90.28|91.89|89.47|0
1678983900000|2023-03-16 16:25:00|92.26|89.84|91.3|88.88|92.4|89.98|91.01|88.59|0
1678984200000|2023-03-16 16:30:00|91.45|89.03|92.25|89.83|92.32|89.9|91.16|88.74|0
1678984500000|2023-03-16 16:35:00|92.18|89.76|91.88|89.46|93.65|91.23|91.66|89.24|0
1678984800000|2023-03-16 16:40:00|91.81|89.39|91.64|89.22|92.54|90.12|91.56|89.14|0
1678985100000|2023-03-16 16:45:00|91.56|89.14|90.04|87.62|92.11|89.69|90.04|87.62|0
1678985400000|2023-03-16 16:50:00|89.97|87.55|89.73|87.31|89.97|87.55|86.72|84.3|0
1678985700000|2023-03-16 16:55:00|89.59|87.17|87.84|85.42|89.59|87.17|87.77|85.35|0
1678986000000|2023-03-16 17:00:00|87.91|85.49|86.02|83.6|88.05|85.63|86.02|83.6|0
1678986300000|2023-03-16 17:05:00|85.89|83.47|86.92|84.5|87.06|84.64|85.54|83.12|0
1678986600000|2023-03-16 17:10:00|86.99|84.57|87.2|84.78|87.41|84.99|86.43|84.01|0
1678986900000|2023-03-16 17:15:00|87.06|84.64|89.09|86.67|89.88|87.46|86.99|84.57|0
1678987200000|2023-03-16 17:20:00|88.95|86.53|88.17|85.75|89.38|86.96|87.89|85.47|0
1678987500000|2023-03-16 17:25:00|88.1|85.68|88.8|86.38|88.8|86.38|87.95|85.53|0
1678987800000|2023-03-16 17:30:00|88.65|86.23|89.36|86.94|89.93|87.51|88.51|86.09|0
1678988100000|2023-03-16 17:35:00|89.29|86.87|89.28|86.86|90.21|87.79|89.28|86.86|0
1678988400000|2023-03-16 17:40:00|89.14|86.72|88.18|85.76|89.5|87.08|88.11|85.69|0
1678988700000|2023-03-16 17:45:00|88.11|85.69|88.25|85.83|88.53|86.11|87.62|85.2|0
1678989000000|2023-03-16 17:50:00|88.43|86.01|88.11|85.69|89.95|87.53|87.83|85.41|0
1678989300000|2023-03-16 17:55:00|88.18|85.76|88.31|85.89|88.67|86.25|87.58|85.16|0
1678989600000|2023-03-16 18:00:00|88.6|86.18|89.23|86.81|89.38|86.96|88.24|85.82|0
1678989900000|2023-03-16 18:05:00|89.3|86.88|89.16|86.74|90.81|88.39|89.09|86.67|0
1678990200000|2023-03-16 18:10:00|89.09|86.67|90.08|87.66|90.23|87.81|88.73|86.31|0
1678990500000|2023-03-16 18:15:00|90.15|87.73|90.01|87.59|90.8|88.38|89.51|87.09|0
1678990800000|2023-03-16 18:20:00|89.94|87.52|89.93|87.51|90.08|87.66|89.44|87.02|0
1678991100000|2023-03-16 18:25:00|90|87.58|89.07|86.65|90.51|88.09|88.93|86.51|0
1678991400000|2023-03-16 18:30:00|89|86.58|91.51|89.09|92.02|89.6|89|86.58|0
1678991700000|2023-03-16 18:35:00|91.44|89.02|89.78|87.36|91.51|89.09|89.64|87.22|0
1678992000000|2023-03-16 18:40:00|89.64|87.22|88.78|86.36|90.07|87.65|88.5|86.08|0
1678992300000|2023-03-16 18:45:00|88.85|86.43|89.35|86.93|89.63|87.21|88.78|86.36|0
1678992600000|2023-03-16 18:50:00|89.38|86.96|89.2|86.78|89.63|87.21|88.99|86.57|0
1678992900000|2023-03-16 18:55:00|89.27|86.85|87.65|85.23|89.27|86.85|87.58|85.16|0
1678993200000|2023-03-16 19:00:00|87.58|85.16|87.5|85.08|87.86|85.44|87.08|84.66|0
1678993500000|2023-03-16 19:05:00|87.43|85.01|86.14|83.72|87.5|85.08|84.91|82.49|0
1678993800000|2023-03-16 19:10:00|86.07|83.65|86.49|84.07|86.56|84.14|85.38|82.96|0
1678994100000|2023-03-16 19:15:00|86.63|84.21|86.35|83.93|87.05|84.63|85.86|83.44|0
1678994400000|2023-03-16 19:20:00|86.28|83.86|84.68|82.26|86.48|84.06|84.34|81.92|0
1678994700000|2023-03-16 19:25:00|84.75|82.33|84.61|82.19|85.65|83.23|84.41|81.99|0
1678995000000|2023-03-16 19:30:00|84.68|82.26|84.95|82.53|85.64|83.22|84.47|82.05|0
1678995300000|2023-03-16 19:35:00|85.02|82.6|85.36|82.94|86.27|83.85|85.02|82.6|0
1678995600000|2023-03-16 19:40:00|85.29|82.87|83.58|81.16|85.57|83.15|83.51|81.09|0
1678995900000|2023-03-16 19:45:00|83.85|81.43|84.08|81.66|86.32|83.9|83.78|81.36|0
1678996200000|2023-03-16 19:50:00|84.29|81.87|85.01|82.37|85.25|82.83|83.6|81.18|0
1678996500000|2023-03-16 19:55:00|85.22|82.58|84.32|81.68|86.05|83.41|83.64|81|0
1678996800000|2023-03-16 20:00:00|84.18|81.54|84.45|81.81|84.8|82.16|83.98|81.34|0
1678997100000|2023-03-16 20:05:00|84.52|81.88|84.18|81.54|84.52|81.88|83.97|81.33|0
1678997400000|2023-03-16 20:10:00|84.28|81.64|84.11|81.47|84.59|81.95|83.97|81.33|0
1678997700000|2023-03-16 20:15:00|84.26|80.9|83.17|79.81|84.4|81.04|83.17|79.81|0
1678998000000|2023-03-16 20:20:00|83.24|79.88|83.1|79.74|83.24|79.88|83.1|79.74|0
1678998300000|2023-03-16 20:25:00|83.14|79.78|81.99|78.91|84.05|80.97|81.99|78.91|0
1678998600000|2023-03-16 20:30:00|82.13|79.05|82.13|79.05|82.53|79.45|82.06|78.98|0
1678998900000|2023-03-16 20:35:00|82.19|79.11|82.39|79.31|82.53|79.45|82.19|79.11|0
1678999200000|2023-03-16 20:40:00|82.36|79.28|82.59|79.51|82.59|79.51|82.09|79.01|0
1678999500000|2023-03-16 20:45:00|82.66|79.58|82.66|79.58|82.66|79.58|82.59|79.51|0
1678999800000|2023-03-16 20:50:00|82.65|79.57|82.65|79.57|82.65|79.57|82.65|79.57|0
1679000100000|2023-03-16 20:55:00|82.59|79.51|82.75|79.67|82.82|79.74|82.59|79.51|0
1679000400000|2023-03-16 21:00:00|82.79|79.71|83|79.92|83.04|79.96|82.79|79.71|0
1679000700000|2023-03-16 21:05:00|82.95|79.87|83|79.92|83.05|79.97|82.93|79.85|0
1679001000000|2023-03-16 21:10:00|82.99|79.91|82.94|79.86|83.04|79.96|82.89|79.81|0
1679001300000|2023-03-16 21:15:00|82.96|79.88|82.94|79.86|82.96|79.88|82.9|79.82|0
1679001600000|2023-03-16 21:20:00|82.93|79.85|82.99|79.91|82.99|79.91|82.89|79.81|0
1679001900000|2023-03-16 21:25:00|83.01|79.93|83.09|80.01|83.27|80.19|82.97|79.89|0
1679002200000|2023-03-16 21:30:00|83.1|80.02|83.19|80.11|83.27|80.19|83.05|79.97|0
1679002500000|2023-03-16 21:35:00|83.22|80.14|83.24|80.16|83.34|80.26|83.18|80.1|0
1679002800000|2023-03-16 21:40:00|83.23|80.15|83.24|80.16|83.31|80.23|83.17|80.09|0
1679003100000|2023-03-16 21:45:00|83.14|80.06|83.23|80.15|83.23|80.15|83.1|80.02|0
1679003400000|2023-03-16 21:50:00|83.22|80.14|83.24|80.16|83.25|80.17|83.16|80.08|0
1679003700000|2023-03-16 21:55:00|83.23|80.15|83.3|80.22|83.31|80.23|83.23|80.15|0
1679004000000|2023-03-16 22:00:00|83.67|80.59|83.98|80.9|84.39|81.31|83.4|80.32|0
1679004300000|2023-03-16 22:05:00|83.91|80.83|83.56|80.48|83.91|80.83|83.49|80.41|0
1679004600000|2023-03-16 22:10:00|83.63|80.55|83.97|80.89|83.97|80.89|83.49|80.41|0
1679004900000|2023-03-16 22:15:00|84.01|80.93|84.1|81.02|84.17|81.09|83.97|80.89|0
1679005200000|2023-03-16 22:20:00|84.07|80.99|84.79|81.71|84.93|81.85|83.9|80.82|0
1679005500000|2023-03-16 22:25:00|84.72|81.64|84.58|81.5|84.93|81.85|84.58|81.5|0
1679005800000|2023-03-16 22:30:00|84.65|81.57|84.51|81.43|84.86|81.78|84.51|81.43|0
1679006100000|2023-03-16 22:35:00|84.58|81.5|84.51|81.43|84.78|81.7|84.37|81.29|0
1679006400000|2023-03-16 22:40:00|84.57|81.49|84.3|81.22|84.57|81.49|84.16|81.08|0
1679006700000|2023-03-16 22:45:00|84.36|81.28|84.16|81.08|84.43|81.35|84.09|81.01|0
1679007000000|2023-03-16 22:50:00|84.19|81.11|83.54|80.46|84.22|81.14|83.54|80.46|0
1679007300000|2023-03-16 22:55:00|83.6|80.52|83.36|80.28|83.67|80.59|83.33|80.25|0
1679007600000|2023-03-16 23:00:00|83.4|80.32|83.6|80.52|83.67|80.59|83.3|80.22|0
1679007900000|2023-03-16 23:05:00|83.57|80.49|82.92|79.84|83.67|80.59|82.78|79.7|0
1679008200000|2023-03-16 23:10:00|82.98|79.9|82.91|79.83|83.19|80.11|82.85|79.77|0
1679008500000|2023-03-16 23:15:00|82.88|79.8|82.67|79.59|82.91|79.83|82.37|79.29|0
1679008800000|2023-03-16 23:20:00|82.71|79.63|82.7|79.62|82.77|79.69|82.5|79.42|0
1679009100000|2023-03-16 23:25:00|82.67|79.59|82.77|79.69|82.9|79.82|82.5|79.42|0
1679009400000|2023-03-16 23:30:00|82.84|79.76|82.73|79.65|82.97|79.89|82.63|79.55|0
1679009700000|2023-03-16 23:35:00|82.77|79.69|83.03|79.95|83.1|80.02|82.76|79.68|0
1679010000000|2023-03-16 23:40:00|83|79.92|83.13|80.05|83.24|80.16|82.96|79.88|0
1679010300000|2023-03-16 23:45:00|83.17|80.09|83.16|80.08|83.44|80.36|83.03|79.95|0
1679010600000|2023-03-16 23:50:00|83.23|80.15|83.37|80.29|83.43|80.35|83.06|79.98|0
1679010900000|2023-03-16 23:55:00|83.3|80.22|83.29|80.21|83.36|80.28|83.09|80.01|0
1679011200000|2023-03-17 00:00:00|83.23|80.15|83.77|80.69|83.84|80.76|83.23|80.15|0
1679011500000|2023-03-17 00:05:00|83.7|80.62|84.25|81.17|84.38|81.3|83.7|80.62|0
1679011800000|2023-03-17 00:10:00|84.32|81.24|84.38|81.3|84.45|81.37|84.04|80.96|0
1679012100000|2023-03-17 00:15:00|84.45|81.37|84.38|81.3|84.59|81.51|84.17|81.09|0
1679012400000|2023-03-17 00:20:00|84.31|81.23|84.44|81.36|84.58|81.5|84.31|81.23|0
1679012700000|2023-03-17 00:25:00|84.51|81.43|84.44|81.36|84.65|81.57|84.37|81.29|0
1679013000000|2023-03-17 00:30:00|84.37|81.29|84.23|81.15|84.58|81.5|84.1|81.02|0
1679013300000|2023-03-17 00:35:00|84.3|81.22|84.71|81.63|84.78|81.7|84.16|81.08|0
1679013600000|2023-03-17 00:40:00|84.78|81.7|84.57|81.49|84.78|81.7|84.37|81.29|0
1679013900000|2023-03-17 00:45:00|84.5|81.42|84.29|81.21|84.57|81.49|84.22|81.14|0
1679014200000|2023-03-17 00:50:00|84.33|81.25|84.91|81.83|84.98|81.9|84.29|81.21|0
1679014500000|2023-03-17 00:55:00|84.95|81.87|84.63|81.55|84.98|81.9|84.49|81.41|0
1679014800000|2023-03-17 01:00:00|84.56|81.48|84.63|81.55|84.7|81.62|84.46|81.38|0
1679015100000|2023-03-17 01:05:00|84.6|81.52|84.63|81.55|84.77|81.69|84.56|81.48|0
1679015400000|2023-03-17 01:10:00|84.66|81.58|84.48|81.4|84.69|81.61|84.35|81.27|0
1679015700000|2023-03-17 01:15:00|84.42|81.34|84.14|81.06|84.42|81.34|83.8|80.72|0
1679016000000|2023-03-17 01:20:00|84.07|80.99|84.07|80.99|84.14|81.06|83.79|80.71|0
1679016300000|2023-03-17 01:25:00|84.13|81.05|83.72|80.64|84.2|81.12|83.72|80.64|0
1679016600000|2023-03-17 01:30:00|83.58|80.5|84.06|80.98|84.16|81.08|83.58|80.5|0
1679016900000|2023-03-17 01:35:00|83.99|80.91|84.4|81.32|84.51|81.43|83.99|80.91|0
1679017200000|2023-03-17 01:40:00|84.33|81.25|84.05|80.97|84.4|81.32|83.71|80.63|0
1679017500000|2023-03-17 01:45:00|84.12|81.04|84.26|81.18|84.33|81.25|83.92|80.84|0
1679017800000|2023-03-17 01:50:00|84.16|81.08|83.84|80.76|84.16|81.08|83.71|80.63|0
1679018100000|2023-03-17 01:55:00|83.91|80.83|83.84|80.76|84.12|81.04|83.77|80.69|0
1679018400000|2023-03-17 02:00:00|83.88|80.8|83.19|80.11|83.88|80.8|83.15|80.07|0
1679018700000|2023-03-17 02:05:00|83.15|80.07|83.22|80.14|83.36|80.28|83.15|80.07|0
1679019000000|2023-03-17 02:10:00|83.29|80.21|83.49|80.41|83.63|80.55|83.22|80.14|0
1679019300000|2023-03-17 02:15:00|83.56|80.48|83.69|80.61|83.76|80.68|83.49|80.41|0
1679019600000|2023-03-17 02:20:00|83.62|80.54|83.83|80.75|83.83|80.75|83.55|80.47|0
1679019900000|2023-03-17 02:25:00|83.82|80.74|83.48|80.4|83.89|80.81|83.41|80.33|0
1679020200000|2023-03-17 02:30:00|83.41|80.33|83.55|80.47|83.68|80.6|83.34|80.26|0
1679020500000|2023-03-17 02:35:00|83.58|80.5|83.54|80.46|83.75|80.67|83.48|80.4|0
1679020800000|2023-03-17 02:40:00|83.47|80.39|83.78|80.7|83.81|80.73|83.47|80.39|0
1679021100000|2023-03-17 02:45:00|83.74|80.66|83.95|80.87|84.02|80.94|83.74|80.66|0
1679021400000|2023-03-17 02:50:00|83.88|80.8|83.74|80.66|84.02|80.94|83.6|80.52|0
1679021700000|2023-03-17 02:55:00|83.81|80.73|83.8|80.72|83.88|80.8|83.74|80.66|0
1679022000000|2023-03-17 03:00:00|83.87|80.79|83.73|80.65|83.94|80.86|83.67|80.59|0
1679022300000|2023-03-17 03:05:00|83.8|80.72|83.46|80.38|83.8|80.72|83.39|80.31|0
1679022600000|2023-03-17 03:10:00|83.49|80.41|83.45|80.37|83.59|80.51|83.39|80.31|0
1679022900000|2023-03-17 03:15:00|83.52|80.44|83.04|79.96|83.52|80.44|83.04|79.96|0
1679023200000|2023-03-17 03:20:00|83.11|80.03|82.9|79.82|83.18|80.1|82.9|79.82|0
1679023500000|2023-03-17 03:25:00|82.97|79.89|83.17|80.09|83.28|80.2|82.83|79.75|0
1679023800000|2023-03-17 03:30:00|83.1|80.02|83.1|80.02|83.31|80.23|83.03|79.95|0
1679024100000|2023-03-17 03:35:00|83.14|80.06|82.96|79.88|83.24|80.16|82.89|79.81|0
1679024400000|2023-03-17 03:40:00|83|79.92|83.1|80.02|83.17|80.09|83|79.92|0
1679024700000|2023-03-17 03:45:00|83.16|80.08|83.3|80.22|83.37|80.29|83.16|80.08|0
1679025000000|2023-03-17 03:50:00|83.37|80.29|83.16|80.08|83.37|80.29|83.16|80.08|0
1679025300000|2023-03-17 03:55:00|83.23|80.15|83.22|80.14|83.29|80.21|83.16|80.08|0
1679025600000|2023-03-17 04:00:00|83.16|80.08|83.22|80.14|83.29|80.21|83.09|80.01|0
1679025900000|2023-03-17 04:05:00|83.26|80.18|83.01|79.93|83.29|80.21|82.88|79.8|0
1679026200000|2023-03-17 04:10:00|82.95|79.87|82.81|79.73|83.01|79.93|82.81|79.73|0
1679026500000|2023-03-17 04:15:00|82.87|79.79|82.94|79.86|82.94|79.86|82.87|79.79|0
1679026800000|2023-03-17 04:20:00|82.87|79.79|81.92|78.84|82.94|79.86|81.86|78.78|0
1679027100000|2023-03-17 04:25:00|81.85|78.77|82.46|79.38|82.53|79.45|81.85|78.77|0
1679027400000|2023-03-17 04:30:00|82.53|79.45|82.25|79.17|82.59|79.51|82.25|79.17|0
1679027700000|2023-03-17 04:35:00|82.19|79.11|82.12|79.04|82.32|79.24|82.05|78.97|0
1679028000000|2023-03-17 04:40:00|82.05|78.97|82.25|79.17|82.32|79.24|82.05|78.97|0
1679028300000|2023-03-17 04:45:00|82.38|79.3|82.38|79.3|82.45|79.37|82.31|79.23|0
1679028600000|2023-03-17 04:50:00|82.45|79.37|82.44|79.36|82.45|79.37|82.24|79.16|0
1679028900000|2023-03-17 04:55:00|82.38|79.3|82.1|79.02|82.38|79.3|82.1|79.02|0
1679029200000|2023-03-17 05:00:00|82.04|78.96|82.34|79.26|82.44|79.36|82.04|78.96|0
1679029500000|2023-03-17 05:05:00|82.37|79.29|82.37|79.29|82.5|79.42|82.24|79.16|0
1679029800000|2023-03-17 05:10:00|82.3|79.22|81.96|78.88|82.4|79.32|81.83|78.75|0
1679030100000|2023-03-17 05:15:00|81.93|78.85|82.23|79.15|82.3|79.22|81.93|78.85|0
1679030400000|2023-03-17 05:20:00|82.19|79.11|82.22|79.14|82.26|79.18|82.02|78.94|0
1679030700000|2023-03-17 05:25:00|82.29|79.21|82.09|79.01|82.29|79.21|82.05|78.97|0
1679031000000|2023-03-17 05:30:00|82.05|78.97|82.02|78.94|82.09|79.01|81.75|78.67|0
1679031300000|2023-03-17 05:35:00|81.95|78.87|82.22|79.14|82.28|79.2|81.88|78.8|0
1679031600000|2023-03-17 05:40:00|82.25|79.17|82.42|79.34|82.42|79.34|82.21|79.13|0
1679031900000|2023-03-17 05:45:00|82.35|79.27|82.48|79.4|82.55|79.47|82.35|79.27|0
1679032200000|2023-03-17 05:50:00|82.52|79.44|82.48|79.4|82.75|79.67|82.34|79.26|0
1679032500000|2023-03-17 05:55:00|82.54|79.46|82.24|79.16|82.54|79.46|82.24|79.16|0
1679032800000|2023-03-17 06:00:00|82.2|79.12|82.74|79.66|82.74|79.66|82.2|79.12|0
1679033100000|2023-03-17 06:05:00|82.41|79.99|82.48|80.06|82.48|80.06|82.28|79.86|0
1679033400000|2023-03-17 06:10:00|82.55|80.13|82.54|80.12|82.68|80.26|82.2|79.78|0
1679033700000|2023-03-17 06:15:00|82.51|80.09|82.54|80.12|82.95|80.53|82.51|80.09|0
1679034000000|2023-03-17 06:20:00|82.61|80.19|82.4|79.98|82.88|80.46|82.33|79.91|0
1679034300000|2023-03-17 06:25:00|82.44|80.02|82.26|79.84|82.47|80.05|82.26|79.84|0
1679034600000|2023-03-17 06:30:00|82.33|79.91|82.46|80.04|82.67|80.25|82.26|79.84|0
1679034900000|2023-03-17 06:35:00|82.53|80.11|82.8|80.38|82.94|80.52|82.46|80.04|0
1679035200000|2023-03-17 06:40:00|82.73|80.31|82.46|80.04|82.94|80.52|82.39|79.97|0
1679035500000|2023-03-17 06:45:00|82.53|80.11|82.18|79.76|82.53|80.11|82.12|79.7|0
1679035800000|2023-03-17 06:50:00|82.25|79.83|81.77|79.35|82.25|79.83|81.74|79.32|0
1679036100000|2023-03-17 06:55:00|81.71|79.29|80.57|78.15|81.77|79.35|80.5|78.08|0
1679036400000|2023-03-17 07:00:00|80.7|78.28|81.03|78.61|81.03|78.61|80.3|77.88|0
1679036700000|2023-03-17 07:05:00|81.16|78.74|81.83|79.41|81.96|79.54|81.1|78.68|0
1679037000000|2023-03-17 07:10:00|81.89|79.47|81.89|79.47|82.3|79.88|81.69|79.27|0
1679037300000|2023-03-17 07:15:00|81.96|79.54|81.82|79.4|82.03|79.61|81.55|79.13|0
1679037600000|2023-03-17 07:20:00|81.86|79.44|82.43|80.01|82.43|80.01|81.69|79.27|0
1679037900000|2023-03-17 07:25:00|82.36|79.94|82.02|79.6|82.43|80.01|82.02|79.6|0
1679038200000|2023-03-17 07:30:00|81.95|79.53|81.54|79.12|82.02|79.6|81.48|79.06|0
1679038500000|2023-03-17 07:35:00|81.48|79.06|81|78.58|81.48|79.06|81|78.58|0
1679038800000|2023-03-17 07:40:00|81.07|78.65|81.27|78.85|81.4|78.98|80.87|78.45|0
1679039100000|2023-03-17 07:45:00|81.34|78.92|81.4|78.98|81.67|79.25|81.2|78.78|0
1679039400000|2023-03-17 07:50:00|81.47|79.05|81.67|79.25|81.73|79.31|81.26|78.84|0
1679039700000|2023-03-17 07:55:00|81.7|79.28|81.83|79.41|81.83|79.41|81.46|79.04|0
1679040000000|2023-03-17 08:00:00|81.87|79.45|81.32|78.9|81.93|79.51|80.89|78.47|0
1679040300000|2023-03-17 08:05:00|81.12|78.7|80.52|78.1|81.39|78.97|80.12|77.7|0
1679040600000|2023-03-17 08:10:00|80.49|78.07|80.32|77.9|80.49|78.07|79.46|77.04|0
1679040900000|2023-03-17 08:15:00|80.35|77.93|80.55|78.13|80.58|78.16|79.66|77.24|0
1679041200000|2023-03-17 08:20:00|80.45|78.03|79.59|77.17|80.51|78.09|79.52|77.1|0
1679041500000|2023-03-17 08:25:00|79.52|77.1|79.52|77.1|79.72|77.3|78.99|76.57|0
1679041800000|2023-03-17 08:30:00|79.45|77.03|80.11|77.69|80.68|78.26|79.32|76.9|0
1679042100000|2023-03-17 08:35:00|79.98|77.56|79.77|77.35|80.37|77.95|79.64|77.22|0
1679042400000|2023-03-17 08:40:00|79.68|77.26|80.97|78.55|80.97|78.55|79.58|77.16|0
1679042700000|2023-03-17 08:45:00|80.9|78.48|81.1|78.68|81.23|78.81|80.3|77.88|0
1679043000000|2023-03-17 08:50:00|81.13|78.71|81.7|79.28|82.1|79.68|81.03|78.61|0
1679043300000|2023-03-17 08:55:00|81.77|79.35|81.7|79.28|82.17|79.75|81.56|79.14|0
1679043600000|2023-03-17 09:00:00|81.63|79.21|80.22|77.8|81.7|79.28|79.83|77.41|0
1679043900000|2023-03-17 09:05:00|80.29|77.87|80.95|78.53|81.09|78.67|80.16|77.74|0
1679044200000|2023-03-17 09:10:00|80.92|78.5|81.72|79.3|81.75|79.33|80.82|78.4|0
1679044500000|2023-03-17 09:15:00|81.75|79.33|81.38|78.96|82.26|79.84|81.28|78.86|0
1679044800000|2023-03-17 09:20:00|81.42|79|81.58|79.16|82.09|79.67|81.35|78.93|0
1679045100000|2023-03-17 09:25:00|81.55|79.13|81.71|79.29|82.22|79.8|81.55|79.13|0
1679045400000|2023-03-17 09:30:00|81.75|79.33|81.31|78.89|82.02|79.6|81.11|78.69|0
1679045700000|2023-03-17 09:35:00|81.34|78.92|81|78.58|81.47|79.05|80.8|78.38|0
1679046000000|2023-03-17 09:40:00|81.07|78.65|82.01|79.59|82.01|79.59|80.94|78.52|0
1679046300000|2023-03-17 09:45:00|82.07|79.65|82.34|79.92|82.55|80.13|81.87|79.45|0
1679046600000|2023-03-17 09:50:00|82.17|79.75|81.93|79.51|82.48|80.06|81.77|79.35|0
1679046900000|2023-03-17 09:55:00|82|79.58|81.73|79.31|82.27|79.85|81.26|78.84|0
1679047200000|2023-03-17 10:00:00|81.8|79.38|81.9|79.48|82.13|79.71|81.59|79.17|0
1679047500000|2023-03-17 10:05:00|82|79.58|82.4|79.98|82.53|80.11|81.93|79.51|0
1679047800000|2023-03-17 10:10:00|82.53|80.11|84.25|81.83|84.46|82.04|82.53|80.11|0
1679048100000|2023-03-17 10:15:00|84.22|81.8|85.04|82.62|85.04|82.62|83.94|81.52|0
1679048400000|2023-03-17 10:20:00|85.11|82.69|85.33|82.91|85.54|83.12|83.46|81.04|0
1679048700000|2023-03-17 10:25:00|85.13|82.71|84.85|82.43|85.3|82.88|84.78|82.36|0
1679049000000|2023-03-17 10:30:00|84.78|82.36|84.64|82.22|84.98|82.56|84.43|82.01|0
1679049300000|2023-03-17 10:35:00|84.67|82.25|84.5|82.08|84.98|82.56|84.29|81.87|0
1679049600000|2023-03-17 10:40:00|84.22|81.8|84.98|82.56|85.05|82.63|84.19|81.77|0
1679049900000|2023-03-17 10:45:00|84.91|82.49|85.53|83.11|85.67|83.25|84.91|82.49|0
1679050200000|2023-03-17 10:50:00|85.25|82.83|84.83|82.41|85.25|82.83|84.76|82.34|0
1679050500000|2023-03-17 10:55:00|84.9|82.48|84.78|82.36|85.25|82.83|84.51|82.09|0
1679050800000|2023-03-17 11:00:00|84.75|82.33|84.85|82.43|85.13|82.71|84.44|82.02|0
1679051100000|2023-03-17 11:05:00|84.92|82.5|85.05|82.63|85.13|82.71|84.64|82.22|0
1679051400000|2023-03-17 11:10:00|85.16|82.74|85.82|83.4|85.89|83.47|84.78|82.36|0
1679051700000|2023-03-17 11:15:00|85.75|83.33|86.34|83.92|86.34|83.92|85.4|82.98|0
1679052000000|2023-03-17 11:20:00|86.3|83.88|86|83.58|86.7|84.28|85.61|83.19|0
1679052300000|2023-03-17 11:25:00|85.93|83.51|86.77|84.35|86.84|84.42|85.86|83.44|0
1679052600000|2023-03-17 11:30:00|86.84|84.42|88.53|86.11|88.6|86.18|86.83|84.41|0
1679052900000|2023-03-17 11:35:00|88.6|86.18|88.95|86.53|89.38|86.96|88.57|86.15|0
1679053200000|2023-03-17 11:40:00|88.88|86.46|88.21|85.79|89.03|86.61|88.17|85.75|0
1679053500000|2023-03-17 11:45:00|88.17|85.75|87.67|85.25|88.38|85.96|87.39|84.97|0
1679053800000|2023-03-17 11:50:00|87.6|85.18|87.25|84.83|87.95|85.53|87.11|84.69|0
1679054100000|2023-03-17 11:55:00|87.32|84.9|87.53|85.11|87.74|85.32|87.11|84.69|0
1679054400000|2023-03-17 12:00:00|87.6|85.18|88.3|85.88|88.51|86.09|87.18|84.76|0
1679054700000|2023-03-17 12:05:00|88.37|85.95|89.15|86.73|89.29|86.87|88.23|85.81|0
1679055000000|2023-03-17 12:10:00|89.08|86.66|89.29|86.87|89.36|86.94|88.51|86.09|0
1679055300000|2023-03-17 12:15:00|89.22|86.8|89.72|87.3|89.93|87.51|88.93|86.51|0
1679055600000|2023-03-17 12:20:00|89.86|87.44|93.23|90.81|93.37|90.95|89.86|87.44|0
1679055900000|2023-03-17 12:25:00|93.37|90.95|93.22|90.8|94.04|91.62|92.82|90.4|0
1679056200000|2023-03-17 12:30:00|93.19|90.77|92.49|90.07|93.26|90.84|91.61|89.19|0
1679056500000|2023-03-17 12:35:00|92.71|90.29|94.01|91.59|94.16|91.74|91.31|88.89|0
1679056800000|2023-03-17 12:40:00|93.98|91.56|93.94|91.52|94.16|91.74|93.27|90.85|0
1679057100000|2023-03-17 12:45:00|93.86|91.44|96.53|94|96.53|94|93.86|91.44|0
1679057400000|2023-03-17 12:50:00|96.68|94.15|94.13|91.6|97.13|94.6|93.99|91.46|0
1679057700000|2023-03-17 12:55:00|94.21|91.68|95.17|92.64|95.39|92.86|94.21|91.68|0
1679058000000|2023-03-17 13:00:00|95.02|92.49|94|91.47|95.63|93.1|93.93|91.4|0
1679058300000|2023-03-17 13:05:00|93.92|91.39|93.63|91.1|94.59|92.06|93.19|90.66|0
1679058600000|2023-03-17 13:10:00|93.55|91.02|91.21|88.68|93.55|91.02|91.1|88.57|0
1679058900000|2023-03-17 13:15:00|91.17|88.64|92.11|89.58|92.48|89.95|91.1|88.57|0
1679059200000|2023-03-17 13:20:00|91.97|89.44|91.09|88.56|92.11|89.58|91.09|88.56|0
1679059500000|2023-03-17 13:25:00|90.59|88.06|89.22|86.69|90.95|88.42|89.22|86.69|0
1679059800000|2023-03-17 13:30:00|89.01|86.48|89.55|87.02|89.55|87.02|87.42|84.89|0
1679060100000|2023-03-17 13:35:00|89.47|86.94|88.03|85.5|91.31|88.78|87.96|85.43|0
1679060400000|2023-03-17 13:40:00|88.17|85.64|89.37|86.84|90.66|88.13|87.12|84.59|0
1679060700000|2023-03-17 13:45:00|89.65|87.12|92.1|89.57|92.18|89.65|89.51|86.98|0
1679061000000|2023-03-17 13:50:00|92.17|89.64|90.65|88.12|92.54|90.01|90.08|87.55|0
1679061300000|2023-03-17 13:55:00|90.94|88.41|90.97|88.44|91.73|89.2|90.43|87.9|0
1679061600000|2023-03-17 14:00:00|89.47|86.94|87.11|84.58|90.15|87.62|86.48|83.95|0
1679061900000|2023-03-17 14:05:00|87.04|84.51|89.85|87.32|90.5|87.97|86.97|84.44|0
1679062200000|2023-03-17 14:10:00|89.82|87.29|91.87|89.34|92.16|89.63|89.82|87.29|0
1679062500000|2023-03-17 14:15:00|91.72|89.19|93.62|91.09|93.7|91.17|90.28|87.75|0
1679062800000|2023-03-17 14:20:00|93.44|90.91|95.63|93.1|95.71|93.18|93.11|90.58|0
1679063100000|2023-03-17 14:25:00|95.7|93.17|96.82|94.29|99.13|96.6|95.18|92.65|0
1679063400000|2023-03-17 14:30:00|96.74|94.21|99.33|96.8|99.48|96.95|96.14|93.61|0
1679063700000|2023-03-17 14:35:00|99.48|96.95|98.56|96.03|100.8|98.27|98.1|95.57|0
1679064000000|2023-03-17 14:40:00|98.48|95.95|101.92|99.39|101.92|99.39|98.4|95.87|0
1679064300000|2023-03-17 14:45:00|101.8|99.27|100.24|97.71|102.63|100.1|100.24|97.71|0
1679064600000|2023-03-17 14:50:00|100.05|97.52|102.19|99.66|102.58|100.05|100.01|97.48|0
1679064900000|2023-03-17 14:55:00|102.03|99.5|100.39|97.86|102.34|99.81|99.47|96.94|0
1679065200000|2023-03-17 15:00:00|100.86|98.33|101.94|99.41|103.12|100.59|100.31|97.78|0
1679065500000|2023-03-17 15:05:00|101.71|99.18|100.69|98.16|102.96|100.43|99.77|97.24|0
1679065800000|2023-03-17 15:10:00|100.77|98.24|100.38|97.85|101.7|99.17|99.53|97|0
1679066100000|2023-03-17 15:15:00|100.15|97.62|99.45|96.92|100.61|98.08|98.16|95.63|0
1679066400000|2023-03-17 15:20:00|99.07|96.54|102.8|100.27|102.8|100.27|98.84|96.31|0
1679066700000|2023-03-17 15:25:00|102.87|100.34|102.63|100.1|104.3|101.77|102.16|99.63|0
1679067000000|2023-03-17 15:30:00|102.87|100.34|100.37|97.84|103.11|100.58|100.37|97.84|0
1679067300000|2023-03-17 15:35:00|100.52|97.99|103.73|101.2|103.97|101.44|100.45|97.92|0
1679067600000|2023-03-17 15:40:00|103.81|101.28|104.85|102.32|105.73|103.2|103.34|100.81|0
1679067900000|2023-03-17 15:45:00|104.93|102.4|105.27|102.74|106.31|103.78|103.1|100.57|0
1679068200000|2023-03-17 15:50:00|105.19|102.66|105.74|103.21|105.74|103.21|104.16|101.63|0
1679068500000|2023-03-17 15:55:00|105.82|103.29|104.83|102.3|106.14|103.61|104.63|102.1|0
1679068800000|2023-03-17 16:00:00|104.95|102.42|103.45|100.92|104.95|102.42|102.82|100.29|0
1679069100000|2023-03-17 16:05:00|103.6|101.07|100.19|97.66|104.71|102.18|99.96|97.43|0
1679069400000|2023-03-17 16:10:00|100.27|97.74|101.04|98.51|101.27|98.74|100.04|97.51|0
1679069700000|2023-03-17 16:15:00|100.88|98.35|101.27|98.74|101.97|99.44|99.88|97.35|0
1679070000000|2023-03-17 16:20:00|101.42|98.89|102.75|100.22|102.9|100.37|100.96|98.43|0
1679070300000|2023-03-17 16:25:00|102.82|100.29|99.98|97.45|102.82|100.29|99.59|97.06|0
1679070600000|2023-03-17 16:30:00|99.9|97.37|98.79|96.26|99.94|97.41|96.72|94.19|0
1679070900000|2023-03-17 16:35:00|98.86|96.33|99.85|97.32|100.08|97.55|98.63|96.1|0
1679071200000|2023-03-17 16:40:00|99.78|97.25|99.39|96.86|100.08|97.55|99.16|96.63|0
1679071500000|2023-03-17 16:45:00|99.47|96.94|100.46|97.93|100.77|98.24|99.46|96.93|0
1679071800000|2023-03-17 16:50:00|100.54|98.01|101.93|99.4|102.01|99.48|99.27|96.74|0
1679072100000|2023-03-17 16:55:00|102.09|99.56|100.69|98.16|102.09|99.56|99.92|97.39|0
1679072400000|2023-03-17 17:00:00|100.65|98.12|100.49|97.96|101.15|98.62|100.07|97.54|0
1679072700000|2023-03-17 17:05:00|100.53|98|98.92|96.39|100.61|98.08|98.69|96.16|0
1679073000000|2023-03-17 17:10:00|98.99|96.46|98.15|95.62|99.45|96.92|98.08|95.55|0
1679073300000|2023-03-17 17:15:00|98.12|95.59|99.06|96.53|99.91|97.38|97.77|95.24|0
1679073600000|2023-03-17 17:20:00|98.83|96.3|98.53|96|99.14|96.61|96.87|94.34|0
1679073900000|2023-03-17 17:25:00|98.68|96.15|98.83|96.3|99.52|96.99|98.6|96.07|0
1679074200000|2023-03-17 17:30:00|98.9|96.37|99.97|97.44|99.97|97.44|97.24|94.71|0
1679074500000|2023-03-17 17:35:00|99.74|97.21|99.13|96.6|100.66|98.13|98.82|96.29|0
1679074800000|2023-03-17 17:40:00|99.05|96.52|99.5|96.97|101.05|98.52|99.05|96.52|0
1679075100000|2023-03-17 17:45:00|99.58|97.05|99.04|96.51|100.12|97.59|98.4|95.87|0
1679075400000|2023-03-17 17:50:00|98.97|96.44|99.77|97.24|100.15|97.62|98.51|95.98|0
1679075700000|2023-03-17 17:55:00|99.73|97.2|98.81|96.28|100.5|97.97|98.73|96.2|0
1679076000000|2023-03-17 18:00:00|98.58|96.05|99.49|96.96|99.65|97.12|97.22|94.69|0
1679076300000|2023-03-17 18:05:00|99.57|97.04|100.79|98.59|101.33|99.13|99.11|96.58|0
1679076600000|2023-03-17 18:10:00|100.71|98.51|102.65|100.45|102.65|100.45|100.48|98.28|0
1679076900000|2023-03-17 18:15:00|102.57|100.37|102.8|100.6|103.35|101.15|101.71|99.51|0
1679077200000|2023-03-17 18:20:00|102.88|100.68|104.61|102.41|104.69|102.49|102.41|100.21|0
1679077500000|2023-03-17 18:25:00|104.53|102.33|105.25|103.05|105.73|103.53|104.53|102.33|0
1679077800000|2023-03-17 18:30:00|105.41|103.21|104.29|102.09|105.49|103.29|103.66|101.46|0
1679078100000|2023-03-17 18:35:00|104.13|101.93|104.52|102.32|105.64|103.44|103.81|101.61|0
1679078400000|2023-03-17 18:40:00|104.6|102.4|104.68|102.48|105.56|103.36|104.2|102|0
1679078700000|2023-03-17 18:45:00|104.84|102.64|106.83|104.63|107.47|105.27|103.45|101.25|0
1679079000000|2023-03-17 18:50:00|106.91|104.71|105.97|103.77|108.76|106.56|105.81|103.61|0
1679079300000|2023-03-17 18:55:00|106.05|103.85|106.28|104.08|106.6|104.4|105.18|102.98|0
1679079600000|2023-03-17 19:00:00|106.52|104.32|106.36|104.16|107.47|105.27|105.73|103.53|0
1679079900000|2023-03-17 19:05:00|106.44|104.24|106.35|104.15|107.47|105.27|105.69|103.49|0
1679080200000|2023-03-17 19:10:00|106.51|104.31|105.09|102.89|106.67|104.47|104.62|102.42|0
1679080500000|2023-03-17 19:15:00|105.17|102.97|104.3|102.1|107.11|104.91|103.13|100.93|0
1679080800000|2023-03-17 19:20:00|104.38|102.18|103.36|101.16|105.08|102.88|103.21|101.01|0
1679081100000|2023-03-17 19:25:00|103.52|101.32|102.89|100.69|104.3|102.1|102.59|100.39|0
1679081400000|2023-03-17 19:30:00|102.97|100.77|104.76|102.56|106.54|104.34|102.97|100.77|0
1679081700000|2023-03-17 19:35:00|104.68|102.48|105.54|103.34|105.94|103.74|104.68|102.48|0
1679082000000|2023-03-17 19:40:00|105.78|103.58|104.05|101.85|105.78|103.58|103.74|101.54|0
1679082300000|2023-03-17 19:45:00|104.28|102.08|106.89|104.69|106.97|104.77|104.28|102.08|0
1679082600000|2023-03-17 19:50:00|107.01|104.81|104.2|102|107.01|104.81|104.05|101.85|0
1679082900000|2023-03-17 19:55:00|103.97|101.77|105.68|103.48|106.63|104.43|103.58|101.38|0
1679083200000|2023-03-17 20:00:00|105.29|103.09|104.19|101.99|105.29|103.09|103.49|101.29|0
1679083500000|2023-03-17 20:05:00|104.11|101.91|104.57|102.37|104.58|102.38|103.95|101.75|0
1679083800000|2023-03-17 20:10:00|104.5|102.3|105.2|103|105.28|103.08|104.42|102.22|0
1679271600000|2023-03-20 00:20:00|95.94|93.14|95.58|92.78|95.98|93.18|95.58|92.78|0
1679271900000|2023-03-20 00:25:00|95.61|92.81|95.06|92.26|95.8|93|94.7|91.9|0
1679272200000|2023-03-20 00:30:00|95.13|92.33|95.57|92.77|95.72|92.92|94.99|92.19|0
1679272500000|2023-03-20 00:35:00|95.5|92.7|95.05|92.25|95.57|92.77|94.91|92.11|0
1679272800000|2023-03-20 00:40:00|94.98|92.18|95.09|92.29|95.27|92.47|94.8|92|0
1679273100000|2023-03-20 00:45:00|95.05|92.25|95.41|92.61|95.63|92.83|94.98|92.18|0
1679273400000|2023-03-20 00:50:00|95.49|92.69|95.7|92.9|96|93.2|95.34|92.54|0
1679273700000|2023-03-20 00:55:00|95.67|92.87|95.55|92.75|95.78|92.98|95.19|92.39|0
1679274000000|2023-03-20 01:00:00|95.63|92.83|96.43|93.63|96.66|93.86|95.63|92.83|0
1679274300000|2023-03-20 01:05:00|96.51|93.71|96.58|93.78|96.58|93.78|95.95|93.15|0
1679274600000|2023-03-20 01:10:00|96.5|93.7|96.57|93.77|96.87|94.07|96.35|93.55|0
1679274900000|2023-03-20 01:15:00|96.43|93.63|96.87|94.07|97.02|94.22|96.35|93.55|0
1679275200000|2023-03-20 01:20:00|96.79|93.99|96.64|93.84|97.09|94.29|96.5|93.7|0
1679275500000|2023-03-20 01:25:00|96.57|93.77|96.93|94.13|97.08|94.28|96.49|93.69|0
1679275800000|2023-03-20 01:30:00|96.86|94.06|97.53|94.73|97.53|94.73|96.86|94.06|0
1679276100000|2023-03-20 01:35:00|97.6|94.8|99.25|96.45|99.25|96.45|97.23|94.43|0
1679276400000|2023-03-20 01:40:00|99.17|96.37|99.17|96.37|100.16|97.36|99.09|96.29|0
1679276700000|2023-03-20 01:45:00|99.09|96.29|99.17|96.37|99.32|96.52|98.64|95.84|0
1679277000000|2023-03-20 01:50:00|99.24|96.44|100.72|97.92|100.99|98.19|99.01|96.21|0
1679277300000|2023-03-20 01:55:00|100.76|97.96|99.61|96.81|100.76|97.96|99.54|96.74|0
1679277600000|2023-03-20 02:00:00|99.58|96.78|99.08|96.28|99.61|96.81|99.01|96.21|0
1679277900000|2023-03-20 02:05:00|98.93|96.13|98.85|96.05|99.23|96.43|98.7|95.9|0
1679278200000|2023-03-20 02:10:00|98.78|95.98|99.07|96.27|99.07|96.27|98.55|95.75|0
1679278500000|2023-03-20 02:15:00|99.04|96.24|99.22|96.42|99.45|96.65|99|96.2|0
1679278800000|2023-03-20 02:20:00|99.3|96.5|99.82|97.02|99.82|97.02|99.14|96.34|0
1679279100000|2023-03-20 02:25:00|99.75|96.95|99.52|96.72|99.82|97.02|99.44|96.64|0
1679279400000|2023-03-20 02:30:00|99.44|96.64|100.58|97.78|100.58|97.78|99.44|96.64|0
1679279700000|2023-03-20 02:35:00|100.5|97.7|100.19|97.39|100.65|97.85|99.81|97.01|0
1679280000000|2023-03-20 02:40:00|100.16|97.36|99.66|96.86|100.19|97.39|99.51|96.71|0
1679280300000|2023-03-20 02:45:00|99.73|96.93|99.81|97.01|99.96|97.16|99.2|96.4|0
1679280600000|2023-03-20 02:50:00|99.73|96.93|99.12|96.32|99.81|97.01|99.12|96.32|0
1679280900000|2023-03-20 02:55:00|99.2|96.4|99.19|96.39|99.5|96.7|99.16|96.36|0
1679281200000|2023-03-20 03:00:00|99.23|96.43|99.65|96.85|99.72|96.92|99.12|96.32|0
1679281500000|2023-03-20 03:05:00|99.72|96.92|100.37|97.57|100.4|97.6|99.49|96.69|0
1679281800000|2023-03-20 03:10:00|100.33|97.53|99.79|96.99|100.33|97.53|99.79|96.99|0
1679282100000|2023-03-20 03:15:00|99.71|96.91|101.28|98.48|101.31|98.51|99.71|96.91|0
1679282400000|2023-03-20 03:20:00|101.24|98.44|100.85|98.05|101.31|98.51|100.62|97.82|0
1679282700000|2023-03-20 03:25:00|100.97|98.17|101.69|98.89|101.85|99.05|100.77|97.97|0
1679283000000|2023-03-20 03:30:00|101.62|98.82|102.77|99.97|102.77|99.97|101.62|98.82|0
1679283300000|2023-03-20 03:35:00|102.69|99.89|102.57|99.77|102.69|99.89|101.76|98.96|0
1679283600000|2023-03-20 03:40:00|102.53|99.73|102.75|99.95|102.91|100.11|102.37|99.57|0
1679283900000|2023-03-20 03:45:00|102.83|100.03|102.52|99.72|102.99|100.19|102.52|99.72|0
1679284200000|2023-03-20 03:50:00|102.6|99.8|102.71|99.91|102.98|100.18|102.59|99.79|0
1679284500000|2023-03-20 03:55:00|102.67|99.87|103.82|101.02|104.37|101.57|102.67|99.87|0
1679284800000|2023-03-20 04:00:00|103.74|100.94|104.17|101.37|104.17|101.37|103.74|100.94|0
1679285100000|2023-03-20 04:05:00|104.13|101.33|103.89|101.09|104.28|101.48|103.73|100.93|0
1679285400000|2023-03-20 04:10:00|103.97|101.17|103.81|101.01|104.12|101.32|103.65|100.85|0
1679285700000|2023-03-20 04:15:00|103.73|100.93|103.57|100.77|103.73|100.93|103.34|100.54|0
1679286000000|2023-03-20 04:20:00|103.65|100.85|103.57|100.77|103.73|100.93|103.46|100.66|0
1679286300000|2023-03-20 04:25:00|103.65|100.85|104.03|101.23|104.03|101.23|103.57|100.77|0
1679286600000|2023-03-20 04:30:00|103.95|101.15|104.03|101.23|104.34|101.54|103.87|101.07|0
1679286900000|2023-03-20 04:35:00|103.99|101.19|105.91|103.11|105.99|103.19|103.95|101.15|0
1679287200000|2023-03-20 04:40:00|106.22|103.42|105.63|102.83|106.27|103.47|105.12|102.32|0
1679287500000|2023-03-20 04:45:00|105.59|102.79|105.51|102.71|105.75|102.95|105.27|102.47|0
1679287800000|2023-03-20 04:50:00|105.59|102.79|105.98|103.18|106.29|103.49|105.43|102.63|0
1679288100000|2023-03-20 04:55:00|105.9|103.1|105.19|102.39|105.98|103.18|105.07|102.27|0
1679288400000|2023-03-20 05:00:00|105.26|102.46|105.5|102.7|105.89|103.09|105.11|102.31|0
1679288700000|2023-03-20 05:05:00|105.58|102.78|104.86|102.06|105.77|102.97|104.79|101.99|0
1679289000000|2023-03-20 05:10:00|104.83|102.03|104.47|101.67|104.94|102.14|104|101.2|0
1679289300000|2023-03-20 05:15:00|104.39|101.59|105.09|102.29|105.09|102.29|104.31|101.51|0
1679289600000|2023-03-20 05:20:00|105.06|102.26|105.25|102.45|105.25|102.45|104.54|101.74|0
1679289900000|2023-03-20 05:25:00|105.17|102.37|105.09|102.29|105.21|102.41|104.54|101.74|0
1679290200000|2023-03-20 05:30:00|105.01|102.21|104.61|101.81|105.28|102.48|104.61|101.81|0
1679290500000|2023-03-20 05:35:00|104.58|101.78|105.32|102.52|105.32|102.52|104.22|101.42|0
1679290800000|2023-03-20 05:40:00|105.36|102.56|105.23|102.43|105.36|102.56|104.69|101.89|0
1679291100000|2023-03-20 05:45:00|105.16|102.36|105.55|102.75|105.74|102.94|104.84|102.04|0
1679291400000|2023-03-20 05:50:00|105.47|102.67|106.02|103.22|106.02|103.22|105.47|102.67|0
1679291700000|2023-03-20 05:55:00|106.09|103.29|105.78|102.98|106.17|103.37|105.38|102.58|0
1679292000000|2023-03-20 06:00:00|105.93|103.13|106.09|103.29|106.33|103.53|105.54|102.74|0
1679292300000|2023-03-20 06:05:00|105.75|103.55|105.63|103.43|106.03|103.83|105.39|103.19|0
1679292600000|2023-03-20 06:10:00|105.59|103.39|105.7|103.5|105.94|103.74|105.39|103.19|0
1679292900000|2023-03-20 06:15:00|105.62|103.42|106.17|103.97|106.81|104.61|105.62|103.42|0
1679293200000|2023-03-20 06:20:00|106.25|104.05|109.06|106.86|109.22|107.02|106.09|103.89|0
1679293500000|2023-03-20 06:25:00|109.02|106.82|111.1|108.9|111.1|108.9|108.65|106.45|0
1679293800000|2023-03-20 06:30:00|111.22|109.02|112.62|110.42|112.67|110.47|110.77|108.57|0
1679294100000|2023-03-20 06:35:00|112.66|110.46|117.11|114.91|117.11|114.91|112.58|110.38|0
1679294400000|2023-03-20 06:40:00|117.06|114.86|119.23|117.03|119.4|117.2|116.73|114.53|0
1679294700000|2023-03-20 06:45:00|119.19|116.99|122.81|120.61|122.81|120.61|118.8|116.6|0
1679295000000|2023-03-20 06:50:00|122.63|120.43|123.44|121.24|125.58|123.38|122.24|120.04|0
1679295300000|2023-03-20 06:55:00|123.39|121.19|122.74|120.54|123.65|121.45|122.35|120.15|0
1679295600000|2023-03-20 07:00:00|122.52|120.32|122.18|119.98|122.96|120.76|121.06|118.86|0
1679295900000|2023-03-20 07:05:00|122.09|119.89|122.78|120.58|123.73|121.53|122.09|119.89|0
1679296200000|2023-03-20 07:10:00|122.82|120.62|120.33|118.13|123.3|121.1|120.2|118|0
1679296500000|2023-03-20 07:15:00|120.28|118.08|119.9|117.7|121.05|118.85|118.93|116.73|0
1679296800000|2023-03-20 07:20:00|119.86|117.66|120.15|117.95|121.52|119.32|118.4|116.2|0
1679297100000|2023-03-20 07:25:00|120.32|118.12|120.23|118.03|121.26|119.06|119.81|117.61|0
1679297400000|2023-03-20 07:30:00|119.98|117.78|121.95|119.75|122.82|120.62|119.8|117.6|0
1679297700000|2023-03-20 07:35:00|122.04|119.84|121.69|119.49|122.08|119.88|120.74|118.54|0
1679298000000|2023-03-20 07:40:00|121.95|119.75|121.12|118.92|121.95|119.75|119.8|117.6|0
1679298300000|2023-03-20 07:45:00|121.25|119.05|122.62|120.42|123.48|121.28|120.69|118.49|0
1679298600000|2023-03-20 07:50:00|122.57|120.37|121.58|119.38|122.61|120.41|121.58|119.38|0
1679298900000|2023-03-20 07:55:00|121.8|119.6|119.26|117.06|121.8|119.6|118.5|116.3|0
1679299200000|2023-03-20 08:00:00|119.09|116.89|115.87|113.67|119.09|116.89|115.45|113.25|0
1679299500000|2023-03-20 08:05:00|115.7|113.5|117.37|115.17|118.71|116.51|114.96|112.76|0
1679299800000|2023-03-20 08:10:00|117.62|115.42|121.31|119.11|121.31|119.11|117.53|115.33|0
1679300100000|2023-03-20 08:15:00|121.27|119.07|126.39|123.64|126.39|123.64|120.37|118.17|0
1679300400000|2023-03-20 08:20:00|126.52|123.77|124.66|121.91|126.52|123.77|123.27|120.52|0
1679300700000|2023-03-20 08:25:00|124.58|121.83|123.87|121.12|124.66|121.91|122.48|119.73|0
1679301000000|2023-03-20 08:30:00|123.61|120.86|122.48|119.73|123.87|121.12|122.13|119.38|0
1679301300000|2023-03-20 08:35:00|122.44|119.69|119.26|116.51|122.82|120.07|119.22|116.47|0
1679301600000|2023-03-20 08:40:00|119.14|116.39|119.39|116.64|119.81|117.06|117.62|114.87|0
1679301900000|2023-03-20 08:45:00|119.47|116.72|118.71|115.96|119.73|116.98|117.95|115.2|0
1679302200000|2023-03-20 08:50:00|118.67|115.92|117.11|114.36|118.67|115.92|116.49|113.74|0
1679302500000|2023-03-20 08:55:00|117.19|114.44|115.69|112.94|117.19|114.44|115.61|112.86|0
1679302800000|2023-03-20 09:00:00|115.28|112.53|113.47|110.72|115.69|112.94|112.9|110.15|0
1679303100000|2023-03-20 09:05:00|113.22|110.47|112.37|109.29|113.79|111.04|111.52|108.77|0
1679303400000|2023-03-20 09:10:00|112.17|109.09|114.69|111.61|114.77|111.69|112.17|109.09|0
1679303700000|2023-03-20 09:15:00|114.73|111.65|115.92|112.84|116.09|113.01|114.36|111.28|0
1679304000000|2023-03-20 09:20:00|115.76|112.68|115.42|112.34|116|112.92|114.36|111.28|0
1679304300000|2023-03-20 09:25:00|115.34|112.26|115.67|112.59|117.17|114.09|115.34|112.26|0
1679304600000|2023-03-20 09:30:00|115.75|112.67|111.22|108.14|115.79|112.71|111.22|108.14|0
1679304900000|2023-03-20 09:35:00|111.3|108.22|112.1|109.02|112.99|109.91|111.22|108.14|0
1679305200000|2023-03-20 09:40:00|112.02|108.94|111.49|108.41|112.26|109.18|110.49|107.41|0
1679305500000|2023-03-20 09:45:00|111.77|108.69|110.36|107.61|112.1|109.02|110.32|107.57|0
1679305800000|2023-03-20 09:50:00|110.4|107.65|110.84|108.09|111.28|108.53|109.6|106.85|0
1679306100000|2023-03-20 09:55:00|110.8|108.05|109.83|107.08|111.04|108.29|109.28|106.53|0
1679306400000|2023-03-20 10:00:00|109.91|107.16|110.31|107.56|111.68|108.93|109.71|106.96|0
1679306700000|2023-03-20 10:05:00|110.15|107.4|107.65|104.9|110.63|107.88|107.61|104.86|0
1679307000000|2023-03-20 10:10:00|107.61|104.86|108.08|105.33|108.79|106.04|107.45|104.7|0
1679307300000|2023-03-20 10:15:00|108|105.25|110.3|107.55|110.3|107.55|107.76|105.01|0
1679307600000|2023-03-20 10:20:00|109.6|106.85|109.02|106.27|112.73|109.98|108.9|106.15|0
1679307900000|2023-03-20 10:25:00|109.1|106.35|109.1|106.35|109.58|106.83|108.66|105.91|0
1679308200000|2023-03-20 10:30:00|109.17|106.42|108.93|106.18|109.97|107.22|108.54|105.79|0
1679308500000|2023-03-20 10:35:00|108.81|106.06|107.31|104.56|108.97|106.22|107.19|104.44|0
1679308800000|2023-03-20 10:40:00|107.27|104.52|106.4|103.65|107.62|104.87|106.17|103.42|0
1679309100000|2023-03-20 10:45:00|106.64|103.89|106.16|103.41|106.71|103.96|105.93|103.18|0
1679309400000|2023-03-20 10:50:00|106.24|103.49|107.1|104.35|107.73|104.98|105.93|103.18|0
1679309700000|2023-03-20 10:55:00|106.94|104.19|106.43|103.68|107.25|104.5|105.96|103.21|0
1679310000000|2023-03-20 11:00:00|106.86|104.11|107.21|104.46|107.21|104.46|105.92|103.17|0
1679310300000|2023-03-20 11:05:00|107.17|104.42|107.33|104.58|108.91|106.16|106.93|104.18|0
1679310600000|2023-03-20 11:10:00|107.25|104.5|108.59|105.84|108.83|106.08|106.93|104.18|0
1679310900000|2023-03-20 11:15:00|108.75|106|108.69|105.94|109.5|106.75|108.57|105.82|0
1679311200000|2023-03-20 11:20:00|108.81|106.06|107.57|104.82|109.53|106.78|107.18|104.43|0
1679311500000|2023-03-20 11:25:00|107.49|104.74|106.66|103.91|107.49|104.74|106.54|103.79|0
1679311800000|2023-03-20 11:30:00|106.54|103.79|107.03|104.28|107.57|104.82|105.68|102.93|0
1679312100000|2023-03-20 11:35:00|107.19|104.44|108.42|105.67|108.62|105.87|107.19|104.44|0
1679312400000|2023-03-20 11:40:00|108.46|105.71|109.42|106.67|109.66|106.91|107.23|104.48|0
1679312700000|2023-03-20 11:45:00|109.34|106.59|108.93|106.18|109.74|106.99|108.38|105.63|0
1679313000000|2023-03-20 11:50:00|108.77|106.02|108.45|105.7|108.85|106.1|107.78|105.03|0
1679313300000|2023-03-20 11:55:00|108.49|105.74|107.14|104.39|108.49|105.74|106.94|104.19|0
1679313600000|2023-03-20 12:00:00|107.22|104.47|107.33|104.58|107.49|104.74|106.54|103.79|0
1679313900000|2023-03-20 12:05:00|107.17|104.42|108.92|106.17|109.32|106.57|107.09|104.34|0
1679314200000|2023-03-20 12:10:00|109.08|106.33|107.56|104.81|109.08|106.33|107.32|104.57|0
1679314500000|2023-03-20 12:15:00|107.48|104.73|107.88|105.13|108.6|105.85|107.48|104.73|0
1679314800000|2023-03-20 12:20:00|108.04|105.29|106.21|103.46|108.27|105.52|105.82|103.07|0
1679315100000|2023-03-20 12:25:00|106.37|103.62|106.6|103.85|106.84|104.09|105.82|103.07|0
1679315400000|2023-03-20 12:30:00|106.44|103.69|106.05|103.3|106.6|103.85|105.81|103.06|0
1679315700000|2023-03-20 12:35:00|106.13|103.38|104.14|101.39|106.2|103.45|103.48|100.73|0
1679316000000|2023-03-20 12:40:00|104.17|101.42|104.25|101.5|104.95|102.2|103.44|100.69|0
1679316300000|2023-03-20 12:45:00|104.29|101.54|103.01|100.26|104.87|102.12|102.7|99.95|0
1679316600000|2023-03-20 12:50:00|103.09|100.34|101.4|98.65|103.09|100.34|101.18|98.43|0
1679316900000|2023-03-20 12:55:00|101.33|98.58|102.43|99.68|103.31|100.56|100.99|98.24|0
1679317200000|2023-03-20 13:00:00|102.35|99.6|103.74|100.99|104.05|101.3|102.35|99.6|0
1679317500000|2023-03-20 13:05:00|103.81|101.06|102.42|99.67|103.89|101.14|102.35|99.6|0
1679317800000|2023-03-20 13:10:00|102.46|99.71|102.27|99.52|102.65|99.9|101.2|98.45|0
1679318100000|2023-03-20 13:15:00|102.5|99.75|103.42|100.67|103.42|100.67|102.42|99.67|0
1679318400000|2023-03-20 13:20:00|103.34|100.59|104.19|101.44|104.58|101.83|103.15|100.4|0
1679318700000|2023-03-20 13:25:00|104.42|101.67|104.03|101.28|104.57|101.82|103.88|101.13|0
1679319000000|2023-03-20 13:30:00|103.87|101.12|102.92|100.17|104.65|101.9|98.92|96.17|0
1679319300000|2023-03-20 13:35:00|103.2|100.45|103.33|100.58|105.03|102.28|102.61|99.86|0
1679319600000|2023-03-20 13:40:00|103.48|100.73|103.79|101.04|104.72|101.97|101.57|98.82|0
1679319900000|2023-03-20 13:45:00|103.25|100.5|102.25|99.5|106.13|103.38|102.02|99.27|0
1679320200000|2023-03-20 13:50:00|102.48|99.73|101.48|98.73|102.48|99.73|100.04|97.29|0
1679320500000|2023-03-20 13:55:00|101.9|99.15|101.25|98.5|102.47|99.72|100.49|97.74|0
1679320800000|2023-03-20 14:00:00|101.1|98.35|98.62|95.87|101.1|98.35|98.25|95.5|0
1679321100000|2023-03-20 14:05:00|98.58|95.83|99.29|96.54|100.32|97.57|97.5|94.75|0
1679321400000|2023-03-20 14:10:00|99.6|96.85|99.22|96.47|100.37|97.62|98.02|95.27|0
1679321700000|2023-03-20 14:15:00|99.44|96.69|101.34|98.59|101.72|98.97|98.24|95.49|0
1679322000000|2023-03-20 14:20:00|101.26|98.51|97.57|94.82|101.65|98.9|97.57|94.82|0
1679322300000|2023-03-20 14:25:00|97.64|94.89|97.27|94.52|98.53|95.78|97.04|94.29|0
1679322600000|2023-03-20 14:30:00|97.34|94.59|96.97|94.22|98.16|95.41|96.45|93.7|0
1679322900000|2023-03-20 14:35:00|96.82|94.07|98.68|95.93|99.05|96.3|96.38|93.63|0
1679323200000|2023-03-20 14:40:00|98.67|95.92|98.22|95.47|98.97|96.22|97.41|94.66|0
1679323500000|2023-03-20 14:45:00|98.6|95.85|94.12|91.37|99.05|96.3|94.12|91.37|0
1679323800000|2023-03-20 14:50:00|93.69|90.94|94.49|91.74|95.22|92.47|93.54|90.79|0
1679324100000|2023-03-20 14:55:00|94.56|91.81|93.1|90.35|94.71|91.96|92.74|89.99|0
1679324400000|2023-03-20 15:00:00|92.96|90.21|92.16|89.41|93.1|90.35|91.16|88.41|0
1679324700000|2023-03-20 15:05:00|92.23|89.48|92.08|89.33|92.3|89.55|91.44|88.69|0
1679325000000|2023-03-20 15:10:00|92.16|89.41|92.66|89.91|93.75|91|92.08|89.33|0
1679325300000|2023-03-20 15:15:00|92.73|89.98|93.01|90.26|94.04|91.29|92.73|89.98|0
1679325600000|2023-03-20 15:20:00|92.87|90.12|91.53|88.78|93.3|90.55|91.1|88.35|0
1679325900000|2023-03-20 15:25:00|91.61|88.86|89.33|86.58|91.61|88.86|88.97|86.22|0
1679326200000|2023-03-20 15:30:00|89.19|86.44|90.46|87.71|91.03|88.28|89.04|86.29|0
1679326500000|2023-03-20 15:35:00|90.53|87.78|90.67|87.92|91.17|88.42|90.17|87.42|0
1679326800000|2023-03-20 15:40:00|90.59|87.84|91.56|88.81|91.67|88.92|90.38|87.63|0
1679327100000|2023-03-20 15:45:00|91.52|88.77|92.02|89.27|92.17|89.42|91.16|88.41|0
1679327400000|2023-03-20 15:50:00|91.88|89.13|92.96|90.21|93.11|90.36|91.16|88.41|0
1679327700000|2023-03-20 15:55:00|92.89|90.14|94.05|91.3|94.05|91.3|92.38|89.63|0
1679328000000|2023-03-20 16:00:00|93.83|91.08|93.68|90.93|94.2|91.45|93.25|90.5|0
1679328300000|2023-03-20 16:05:00|92.72|89.97|97.62|94.87|97.62|94.87|92.72|89.97|0
1679328600000|2023-03-20 16:10:00|97.55|94.8|99.53|96.78|101.9|99.15|97.47|94.72|0
1679328900000|2023-03-20 16:15:00|99.46|96.71|99.68|96.93|100.29|97.54|98.78|96.03|0
1679329200000|2023-03-20 16:20:00|99.61|96.86|98.92|96.17|99.99|97.24|98.1|95.35|0
1679329500000|2023-03-20 16:25:00|98.77|96.02|98.24|95.49|99.83|97.08|98.17|95.42|0
1679329800000|2023-03-20 16:30:00|98.09|95.34|97.51|95.09|98.32|95.81|97.18|94.67|0
1679330100000|2023-03-20 16:35:00|96.95|94.53|96.42|94|97.62|95.2|96.35|93.93|0
1679330400000|2023-03-20 16:40:00|96.5|94.08|96.64|94.22|97.39|94.97|96.2|93.78|0
1679330700000|2023-03-20 16:45:00|96.79|94.37|96.12|93.7|97.31|94.89|95.68|93.26|0
1679331000000|2023-03-20 16:50:00|96.05|93.63|94.35|91.93|96.05|93.63|94.2|91.78|0
1679331300000|2023-03-20 16:55:00|94.28|91.86|93.98|91.56|94.5|92.08|93.04|90.62|0
1679331600000|2023-03-20 17:00:00|93.76|91.34|92.53|90.11|95.91|93.49|91.95|89.53|0
1679331900000|2023-03-20 17:05:00|92.46|90.04|91.66|89.24|92.53|90.11|90.38|87.96|0
1679332200000|2023-03-20 17:10:00|91.59|89.17|91.23|88.81|91.66|89.24|90.94|88.52|0
1679332500000|2023-03-20 17:15:00|91.16|88.74|90.8|88.38|91.3|88.88|90.3|87.88|0
1679332800000|2023-03-20 17:20:00|90.73|88.31|90.94|88.52|91.51|89.09|90.73|88.31|0
1679333100000|2023-03-20 17:25:00|91.01|88.59|91.86|89.44|92.01|89.59|90.79|88.37|0
1679333400000|2023-03-20 17:30:00|91.94|89.52|91.93|89.51|91.94|89.52|90.72|88.3|0
1679333700000|2023-03-20 17:35:00|92.01|89.59|92.07|89.65|92.87|90.45|92.01|89.59|0
1679334000000|2023-03-20 17:40:00|91.93|89.51|91.35|88.93|92|89.58|91|88.58|0
1679334300000|2023-03-20 17:45:00|91.28|88.86|91.85|89.43|92.5|90.08|91.28|88.86|0
1679334600000|2023-03-20 17:50:00|91.89|89.47|93.57|91.15|93.57|91.15|91.89|89.47|0
1679334900000|2023-03-20 17:55:00|93.5|91.08|92.84|90.42|93.5|91.08|92.33|89.91|0
1679335200000|2023-03-20 18:00:00|92.77|90.35|93.78|91.36|94|91.58|92.41|89.99|0
1679335500000|2023-03-20 18:05:00|93.85|91.43|94.58|92.16|94.73|92.31|93.49|91.07|0
1679335800000|2023-03-20 18:10:00|94.51|92.09|93.85|91.43|94.66|92.24|93.34|90.92|0
1679336100000|2023-03-20 18:15:00|93.77|91.35|93.41|90.99|94.58|92.16|93.12|90.7|0
1679336400000|2023-03-20 18:20:00|93.33|90.91|92.32|89.9|93.48|91.06|91.96|89.54|0
1679336700000|2023-03-20 18:25:00|92.39|89.97|92.96|90.54|93.04|90.62|92.06|89.64|0
1679337000000|2023-03-20 18:30:00|92.89|90.47|93.91|91.49|94.57|92.15|92.67|90.25|0
1679337300000|2023-03-20 18:35:00|94.05|91.63|95.3|92.88|95.45|93.03|94.05|91.63|0
1679337600000|2023-03-20 18:40:00|95.23|92.81|94.71|92.29|95.82|93.4|94.19|91.77|0
1679337900000|2023-03-20 18:45:00|94.63|92.21|93.82|91.4|94.71|92.29|93.61|91.19|0
1679338200000|2023-03-20 18:50:00|93.68|91.26|91.85|89.43|93.82|91.4|90.88|88.46|0
1679338500000|2023-03-20 18:55:00|91.81|89.39|92.28|89.86|92.97|90.55|91.45|89.03|0
1679338800000|2023-03-20 19:00:00|92.61|90.19|92.39|89.97|92.97|90.55|91.66|89.24|0
1679339100000|2023-03-20 19:05:00|92.17|89.75|92.89|90.47|93.04|90.62|91.44|89.02|0
1679339400000|2023-03-20 19:10:00|93.04|90.62|92.74|90.32|93.48|91.06|92.31|89.89|0
1679339700000|2023-03-20 19:15:00|92.6|90.18|91.94|89.52|93.4|90.98|91.8|89.38|0
1679340000000|2023-03-20 19:20:00|92.01|89.59|92.66|90.24|93.69|91.27|91.8|89.38|0
1679340300000|2023-03-20 19:25:00|92.59|90.17|91.61|89.19|92.59|90.17|91.21|88.79|0
1679340600000|2023-03-20 19:30:00|91.72|89.3|90.92|88.5|92.01|89.59|90.49|88.07|0
1679340900000|2023-03-20 19:35:00|90.85|88.43|90.85|88.43|91.28|88.86|90.35|87.93|0
1679341200000|2023-03-20 19:40:00|90.92|88.5|90.63|88.21|91.21|88.79|90.06|87.64|0
1679341500000|2023-03-20 19:45:00|91.13|88.71|89.77|87.35|91.2|88.78|89.56|87.14|0
1679341800000|2023-03-20 19:50:00|89.56|87.14|89.41|86.99|89.63|87.21|88.36|85.94|0
1679342100000|2023-03-20 19:55:00|89.63|87.21|89.98|87.56|90.3|87.88|89.48|87.06|0
1679342400000|2023-03-20 20:00:00|89.77|87.35|89.05|86.63|89.91|87.49|89.05|86.63|0
1679342700000|2023-03-20 20:05:00|89.12|86.7|89.4|86.98|89.41|86.99|89.12|86.7|0
1679343000000|2023-03-20 20:10:00|89.48|87.06|89.54|87.12|89.55|87.13|89.4|86.98|0
1679343300000|2023-03-20 20:15:00|89.98|86.9|90.08|87|90.08|87|89.84|86.76|0
1679343600000|2023-03-20 20:20:00|90.05|86.97|89.9|86.82|90.08|87|89.9|86.82|0
1679343900000|2023-03-20 20:25:00|89.87|86.79|89.86|86.78|90.01|86.93|89.79|86.71|0
1679344200000|2023-03-20 20:30:00|89.79|86.71|89.65|86.57|89.86|86.78|89.65|86.57|0
1679344500000|2023-03-20 20:35:00|89.72|86.64|89.43|86.35|89.72|86.64|89.43|86.35|0
1679344800000|2023-03-20 20:40:00|89.36|86.28|89.22|86.14|89.36|86.28|89.22|86.14|0
1679345100000|2023-03-20 20:45:00|89.29|86.21|89.07|85.99|89.29|86.21|89|85.92|0
1679345400000|2023-03-20 20:50:00|89|85.92|89.14|86.06|89.21|86.13|88.83|85.75|0
1679345700000|2023-03-20 20:55:00|89.21|86.13|89.1|86.02|89.21|86.13|88.96|85.88|0
1679346000000|2023-03-20 21:00:00|89.14|86.06|89.03|85.95|89.14|86.06|89|85.92|0
1679346300000|2023-03-20 21:05:00|89.04|85.96|88.95|85.87|89.04|85.96|88.93|85.85|0
1679346600000|2023-03-20 21:10:00|88.97|85.89|88.98|85.9|88.99|85.91|88.96|85.88|0
1679346900000|2023-03-20 21:15:00|88.97|85.89|89.04|85.96|89.04|85.96|88.95|85.87|0
1679347200000|2023-03-20 21:20:00|89.06|85.98|89.02|85.94|89.06|85.98|88.94|85.86|0
1679347500000|2023-03-20 21:25:00|88.96|85.88|89|85.92|89.02|85.94|88.94|85.86|0
1679347800000|2023-03-20 21:30:00|89.01|85.93|89|85.92|89.01|85.93|88.96|85.88|0
1679348100000|2023-03-20 21:35:00|89.01|85.93|88.89|85.81|89.01|85.93|88.89|85.81|0
1679348400000|2023-03-20 21:40:00|88.86|85.78|88.95|85.87|88.97|85.89|88.82|85.74|0
1679348700000|2023-03-20 21:45:00|88.92|85.84|88.9|85.82|88.93|85.85|88.87|85.79|0
1679349000000|2023-03-20 21:50:00|88.88|85.8|88.95|85.87|88.95|85.87|88.86|85.78|0
1679349300000|2023-03-20 21:55:00|88.89|85.81|88.88|85.8|88.97|85.89|88.88|85.8|0
1679349600000|2023-03-20 22:00:00|89.07|85.99|89.8|86.72|89.95|86.87|89|85.92|0
1679349900000|2023-03-20 22:05:00|89.66|86.58|89.23|86.15|89.73|86.65|89.23|86.15|0
1679350200000|2023-03-20 22:10:00|89.27|86.19|89.37|86.29|89.51|86.43|89.02|85.94|0
1679350500000|2023-03-20 22:15:00|89.34|86.26|88.98|85.9|89.34|86.26|88.53|85.45|0
1679350800000|2023-03-20 22:20:00|88.95|85.87|89.08|86|89.16|86.08|88.88|85.8|0
1679351100000|2023-03-20 22:25:00|89.12|86.04|88.94|85.86|89.44|86.36|88.94|85.86|0
1679351400000|2023-03-20 22:30:00|89.01|85.93|88.66|85.58|89.08|86|88.59|85.51|0
1679351700000|2023-03-20 22:35:00|88.73|85.65|88.79|85.71|88.87|85.79|88.69|85.61|0
1679352000000|2023-03-20 22:40:00|88.72|85.64|89|85.92|89|85.92|88.65|85.57|0
1679352300000|2023-03-20 22:45:00|88.97|85.89|89.32|86.24|89.49|86.41|88.93|85.85|0
1679352600000|2023-03-20 22:50:00|89.28|86.2|89|85.92|89.28|86.2|88.93|85.85|0
1679352900000|2023-03-20 22:55:00|89.03|85.95|89.13|86.05|89.14|86.06|88.92|85.84|0
1679353200000|2023-03-20 23:00:00|89.1|86.02|89.48|86.4|89.63|86.55|89.1|86.02|0
1679353500000|2023-03-20 23:05:00|89.55|86.47|89.55|86.47|89.83|86.75|89.34|86.26|0
1679353800000|2023-03-20 23:10:00|89.48|86.4|89.69|86.61|89.69|86.61|89.48|86.4|0
1679354100000|2023-03-20 23:15:00|89.62|86.54|89.83|86.75|89.83|86.75|89.62|86.54|0
1679354400000|2023-03-20 23:20:00|89.9|86.82|89.68|86.6|89.9|86.82|89.4|86.32|0
1679354700000|2023-03-20 23:25:00|89.61|86.53|89.75|86.67|89.89|86.81|89.61|86.53|0
1679355000000|2023-03-20 23:30:00|89.82|86.74|90.1|87.02|90.25|87.17|89.82|86.74|0
1679355300000|2023-03-20 23:35:00|90.07|86.99|89.81|86.73|90.1|87.02|89.78|86.7|0
1679355600000|2023-03-20 23:40:00|89.89|86.81|89.81|86.73|90.17|87.09|89.81|86.73|0
1679355900000|2023-03-20 23:45:00|89.88|86.8|89.81|86.73|90.09|87.01|89.74|86.66|0
1679356200000|2023-03-20 23:50:00|89.84|86.76|90.02|86.94|90.23|87.15|89.84|86.76|0
1679356500000|2023-03-20 23:55:00|90.09|87.01|89.63|86.55|90.09|87.01|89.63|86.55|0
1679356800000|2023-03-21 00:00:00|89.66|86.58|90.01|86.93|90.3|87.22|89.52|86.44|0
1679357100000|2023-03-21 00:05:00|90.08|87|90.36|87.28|90.36|87.28|90.01|86.93|0
1679357400000|2023-03-21 00:10:00|90.44|87.36|90.01|86.93|90.44|87.36|89.93|86.85|0
1679357700000|2023-03-21 00:15:00|90|86.92|89.36|86.28|90|86.92|88.59|85.51|0
1679358000000|2023-03-21 00:20:00|89.47|86.39|86.99|83.91|89.58|86.5|86.02|82.94|0
1679358300000|2023-03-21 00:25:00|87.06|83.98|87.05|83.97|87.19|84.11|86.16|83.08|0
1679358600000|2023-03-21 00:30:00|86.98|83.9|87.88|84.8|87.99|84.91|86.98|83.9|0
1679358900000|2023-03-21 00:35:00|87.81|84.73|87.88|84.8|88.23|85.15|87.81|84.73|0
1679359200000|2023-03-21 00:40:00|87.95|84.87|87.74|84.66|87.95|84.87|87.25|84.17|0
1679359500000|2023-03-21 00:45:00|87.67|84.59|88.01|84.93|88.05|84.97|87.32|84.24|0
1679359800000|2023-03-21 00:50:00|88.08|85|87.94|84.86|88.22|85.14|87.87|84.79|0
1679360100000|2023-03-21 00:55:00|88.01|84.93|88.29|85.21|88.29|85.21|87.66|84.58|0
1679360400000|2023-03-21 01:00:00|88.22|85.14|88.77|85.69|88.84|85.76|88.08|85|0
1679360700000|2023-03-21 01:05:00|88.81|85.73|89.33|86.25|89.47|86.39|88.77|85.69|0
1679361000000|2023-03-21 01:10:00|89.37|86.29|89.33|86.25|89.62|86.54|89.26|86.18|0
1679361300000|2023-03-21 01:15:00|89.26|86.18|88.97|85.89|89.26|86.18|88.76|85.68|0
1679361600000|2023-03-21 01:20:00|88.94|85.86|89.39|86.31|89.89|86.81|88.83|85.75|0
1679361900000|2023-03-21 01:25:00|89.46|86.38|89.25|86.17|89.61|86.53|88.97|85.89|0
1679362200000|2023-03-21 01:30:00|89.29|86.21|88.61|85.53|89.53|86.45|88.61|85.53|0
1679362500000|2023-03-21 01:35:00|88.68|85.6|88.12|85.04|88.96|85.88|88.05|84.97|0
1679362800000|2023-03-21 01:40:00|88.02|84.94|88.12|85.04|88.36|85.28|87.95|84.87|0
1679363100000|2023-03-21 01:45:00|88.05|84.97|88.11|85.03|88.25|85.17|87.63|84.55|0
1679363400000|2023-03-21 01:50:00|88.08|85|87.76|84.68|88.18|85.1|87.66|84.58|0
1679363700000|2023-03-21 01:55:00|87.83|84.75|87.83|84.75|88.11|85.03|87.83|84.75|0
1679364000000|2023-03-21 02:00:00|87.9|84.82|87.51|84.43|88.04|84.96|87.13|84.05|0
1679364300000|2023-03-21 02:05:00|87.55|84.47|87.61|84.53|87.82|84.74|87.34|84.26|0
1679364600000|2023-03-21 02:10:00|87.68|84.6|87.68|84.6|87.75|84.67|87.47|84.39|0
1679364900000|2023-03-21 02:15:00|87.75|84.67|87.82|84.74|87.89|84.81|87.61|84.53|0
1679365200000|2023-03-21 02:20:00|87.75|84.67|87.67|84.59|87.82|84.74|87.4|84.32|0
1679365500000|2023-03-21 02:25:00|87.74|84.66|87.67|84.59|87.95|84.87|87.6|84.52|0
1679365800000|2023-03-21 02:30:00|87.74|84.66|87.67|84.59|87.81|84.73|87.22|84.14|0
1679366100000|2023-03-21 02:35:00|87.6|84.52|87.87|84.79|87.87|84.79|87.6|84.52|0
1679366400000|2023-03-21 02:40:00|87.94|84.86|88.01|84.93|88.15|85.07|87.84|84.76|0
1679366700000|2023-03-21 02:45:00|87.94|84.86|88.15|85.07|88.29|85.21|87.94|84.86|0
1679367000000|2023-03-21 02:50:00|88.11|85.03|87.79|84.71|88.15|85.07|87.79|84.71|0
1679367300000|2023-03-21 02:55:00|87.76|84.68|87.83|84.75|87.93|84.85|87.62|84.54|0
1679367600000|2023-03-21 03:00:00|87.79|84.71|88.28|85.2|88.28|85.2|87.79|84.71|0
1679367900000|2023-03-21 03:05:00|88.21|85.13|87.99|84.91|88.21|85.13|87.92|84.84|0
1679368200000|2023-03-21 03:10:00|88.06|84.98|87.99|84.91|88.06|84.98|87.78|84.7|0
1679368500000|2023-03-21 03:15:00|88.06|84.98|88.2|85.12|88.2|85.12|88.06|84.98|0
1679368800000|2023-03-21 03:20:00|88.16|85.08|87.98|84.9|88.27|85.19|87.92|84.84|0
1679369100000|2023-03-21 03:25:00|88.05|84.97|88.09|85.01|88.19|85.11|87.84|84.76|0
1679369400000|2023-03-21 03:30:00|88.12|85.04|88.12|85.04|88.12|85.04|87.95|84.87|0
1679369700000|2023-03-21 03:35:00|88.05|84.97|88.68|85.6|88.75|85.67|88.05|84.97|0
1679370000000|2023-03-21 03:40:00|88.6|85.52|88.53|85.45|88.67|85.59|88.46|85.38|0
1679370300000|2023-03-21 03:45:00|88.67|85.59|88.71|85.63|88.78|85.7|88.53|85.45|0
1679370600000|2023-03-21 03:50:00|88.67|85.59|88.49|85.41|88.78|85.7|88.46|85.38|0
1679370900000|2023-03-21 03:55:00|88.46|85.38|88.49|85.41|88.66|85.58|88.45|85.37|0
1679371200000|2023-03-21 04:00:00|88.52|85.44|88.73|85.65|88.77|85.69|88.45|85.37|0
1679371500000|2023-03-21 04:05:00|88.66|85.58|89.08|86|89.19|86.11|88.66|85.58|0
1679371800000|2023-03-21 04:10:00|88.94|85.86|88.93|85.85|89.08|86|88.86|85.78|0
1679372100000|2023-03-21 04:15:00|88.97|85.89|89.14|86.06|89.14|86.06|88.93|85.85|0
1679372400000|2023-03-21 04:20:00|89.21|86.13|88.93|85.85|89.21|86.13|88.86|85.78|0
1679372700000|2023-03-21 04:25:00|88.86|85.78|88.92|85.84|88.93|85.85|88.79|85.71|0
1679373000000|2023-03-21 04:30:00|89|85.92|88.85|85.77|89.06|85.98|88.78|85.7|0
1679373300000|2023-03-21 04:35:00|88.82|85.74|88.85|85.77|88.99|85.91|88.57|85.49|0
1679373600000|2023-03-21 04:40:00|88.88|85.8|88.7|85.62|88.99|85.91|88.7|85.62|0
1679373900000|2023-03-21 04:45:00|88.77|85.69|88.7|85.62|88.91|85.83|88.7|85.62|0
1679374200000|2023-03-21 04:50:00|88.74|85.66|88.98|85.9|89.05|85.97|88.63|85.55|0
1679374500000|2023-03-21 04:55:00|88.91|85.83|89.05|85.97|89.12|86.04|88.91|85.83|0
1679374800000|2023-03-21 05:00:00|89.08|86|88.87|85.79|89.4|86.32|88.83|85.75|0
1679375100000|2023-03-21 05:05:00|88.9|85.82|88.94|85.86|89.04|85.96|88.83|85.75|0
1679375400000|2023-03-21 05:10:00|88.97|85.89|88.9|85.82|89.25|86.17|88.83|85.75|0
1679375700000|2023-03-21 05:15:00|88.97|85.89|88.33|85.25|88.97|85.89|88.33|85.25|0
1679376000000|2023-03-21 05:20:00|88.26|85.18|88.4|85.32|88.72|85.64|88.26|85.18|0
1679376300000|2023-03-21 05:25:00|88.44|85.36|88.75|85.67|88.82|85.74|88.4|85.32|0
1679376600000|2023-03-21 05:30:00|88.82|85.74|88.81|85.73|88.96|85.88|88.67|85.59|0
1679376900000|2023-03-21 05:35:00|88.78|85.7|88.81|85.73|88.92|85.84|88.74|85.66|0
1679377200000|2023-03-21 05:40:00|88.88|85.8|88.88|85.8|89.09|86.01|88.81|85.73|0
1679377500000|2023-03-21 05:45:00|88.81|85.73|88.8|85.72|88.88|85.8|88.59|85.51|0
1679377800000|2023-03-21 05:50:00|88.77|85.69|88.73|85.65|88.87|85.79|88.73|85.65|0
1679378100000|2023-03-21 05:55:00|88.8|85.72|88.73|85.65|88.87|85.79|88.66|85.58|0
1679378400000|2023-03-21 06:00:00|88.66|85.58|88.58|85.5|88.73|85.65|88.41|85.33|0
1679378700000|2023-03-21 06:05:00|88.22|85.8|88.6|86.18|88.6|86.18|88.22|85.8|0
1679379000000|2023-03-21 06:10:00|88.64|86.22|88.39|85.97|88.67|86.25|88.32|85.9|0
1679379300000|2023-03-21 06:15:00|88.35|85.93|88.49|86.07|88.85|86.43|88.35|85.93|0
1679379600000|2023-03-21 06:20:00|88.46|86.04|88.24|85.82|88.6|86.18|88.24|85.82|0
1679379900000|2023-03-21 06:25:00|88.21|85.79|88.31|85.89|88.38|85.96|88.17|85.75|0
1679380200000|2023-03-21 06:30:00|88.34|85.92|88.34|85.92|88.52|86.1|88.24|85.82|0
1679380500000|2023-03-21 06:35:00|88.31|85.89|88.09|85.67|88.59|86.17|88.09|85.67|0
1679380800000|2023-03-21 06:40:00|88.02|85.6|88.09|85.67|88.34|85.92|87.81|85.39|0
1679381100000|2023-03-21 06:45:00|88.16|85.74|87.67|85.25|88.27|85.85|87.56|85.14|0
1679381400000|2023-03-21 06:50:00|87.7|85.28|87.87|85.45|87.98|85.56|87.59|85.17|0
1679381700000|2023-03-21 06:55:00|87.91|85.49|87.24|84.82|87.94|85.52|87.17|84.75|0
1679382000000|2023-03-21 07:00:00|87.17|84.75|87.2|84.78|87.59|85.17|86.61|84.19|0
1679382300000|2023-03-21 07:05:00|87.31|84.89|87.51|85.09|87.83|85.41|87.24|84.82|0
1679382600000|2023-03-21 07:10:00|87.44|85.02|87.72|85.3|88|85.58|87.37|84.95|0
1679382900000|2023-03-21 07:15:00|87.58|85.16|86.81|84.39|87.58|85.16|86.6|84.18|0
1679383200000|2023-03-21 07:20:00|86.88|84.46|87.02|84.6|87.26|84.84|86.74|84.32|0
1679383500000|2023-03-21 07:25:00|87.09|84.67|86.11|83.69|87.16|84.74|86.05|83.63|0
1679383800000|2023-03-21 07:30:00|86.15|83.73|86.04|83.62|86.32|83.9|85.98|83.56|0
1679384100000|2023-03-21 07:35:00|86.11|83.69|86.11|83.69|86.18|83.76|85.97|83.55|0
1679384400000|2023-03-21 07:40:00|86.18|83.76|85.52|83.1|86.18|83.76|85.28|82.86|0
1679384700000|2023-03-21 07:45:00|85.56|83.14|85.21|82.79|85.62|83.2|85.14|82.72|0
1679385000000|2023-03-21 07:50:00|85.25|82.83|85.93|83.51|85.93|83.51|85.14|82.72|0
1679385300000|2023-03-21 07:55:00|85.89|83.47|86.16|83.74|86.17|83.75|85.82|83.4|0
1679385600000|2023-03-21 08:00:00|86.3|83.88|86.71|84.29|87.55|85.13|86.23|83.81|0
1679385900000|2023-03-21 08:05:00|86.82|84.4|86.43|84.01|87.48|85.06|85.88|83.46|0
1679386200000|2023-03-21 08:10:00|86.5|84.08|87.24|84.82|88.24|85.82|86.5|84.08|0
1679386500000|2023-03-21 08:15:00|87.17|84.75|86.61|84.19|87.24|84.82|86.48|84.06|0
1679386800000|2023-03-21 08:20:00|86.54|84.12|86.68|84.26|86.79|84.37|86.27|83.85|0
1679387100000|2023-03-21 08:25:00|86.61|84.19|86.19|83.77|86.75|84.33|85.92|83.5|0
1679387400000|2023-03-21 08:30:00|86.26|83.84|85.81|83.39|86.4|83.98|85.51|83.09|0
1679387700000|2023-03-21 08:35:00|85.88|83.46|86.22|83.8|86.57|84.15|85.88|83.46|0
1679388000000|2023-03-21 08:40:00|86.29|83.87|86.57|84.15|86.77|84.35|86.09|83.67|0
1679388300000|2023-03-21 08:45:00|86.5|84.08|86.15|83.73|86.56|84.14|86.08|83.66|0
1679388600000|2023-03-21 08:50:00|86.08|83.66|85.87|83.45|86.08|83.66|85.6|83.18|0
1679388900000|2023-03-21 08:55:00|85.94|83.52|86.07|83.65|86.07|83.65|85.46|83.04|0
1679389200000|2023-03-21 09:00:00|86|83.58|86.35|83.93|86.35|83.93|85.66|83.24|0
1679389500000|2023-03-21 09:05:00|86.45|84.03|85.93|83.51|86.48|84.06|85.66|83.24|0
1679389800000|2023-03-21 09:10:00|86|83.58|85.24|82.82|86|83.58|85.11|82.69|0
1679390100000|2023-03-21 09:15:00|85.31|82.89|84.76|82.34|85.45|83.03|84.36|81.94|0
1679390400000|2023-03-21 09:20:00|84.69|82.27|85.65|83.23|85.65|83.23|84.69|82.27|0
1679390700000|2023-03-21 09:25:00|85.58|83.16|84.45|82.03|85.71|83.29|84.45|82.03|0
1679391000000|2023-03-21 09:30:00|84.38|81.96|84.81|82.39|84.89|82.47|84.38|81.96|0
1679391300000|2023-03-21 09:35:00|84.75|82.33|84.71|82.29|84.88|82.46|84.34|81.92|0
1679391600000|2023-03-21 09:40:00|84.61|82.19|84.6|82.18|84.81|82.39|84.4|81.98|0
1679391900000|2023-03-21 09:45:00|84.47|82.05|84.87|82.45|84.94|82.52|84.13|81.71|0
1679392200000|2023-03-21 09:50:00|84.94|82.52|83.92|81.5|85.01|82.59|83.92|81.5|0
1679392500000|2023-03-21 09:55:00|83.99|81.57|82.67|80.25|84.06|81.64|82.54|80.12|0
1679392800000|2023-03-21 10:00:00|82.74|80.32|82.33|79.91|82.74|80.32|82|79.58|0
1679393100000|2023-03-21 10:05:00|82.4|79.98|82.6|80.18|82.8|80.38|82.33|79.91|0
1679393400000|2023-03-21 10:10:00|82.66|80.24|82.39|79.97|83.06|80.64|82.26|79.84|0
1679393700000|2023-03-21 10:15:00|82.43|80.01|82.46|80.04|82.69|80.27|82.26|79.84|0
1679394000000|2023-03-21 10:20:00|82.39|79.97|82.59|80.17|82.79|80.37|82.09|79.67|0
1679394300000|2023-03-21 10:25:00|82.52|80.1|81.65|79.23|82.52|80.1|81.12|78.7|0
1679394600000|2023-03-21 10:30:00|81.72|79.3|81.72|79.3|82.32|79.9|81.39|78.97|0
1679394900000|2023-03-21 10:35:00|81.65|79.23|80.48|78.06|81.72|79.3|80.41|77.99|0
1679395200000|2023-03-21 10:40:00|80.45|78.03|80.21|77.79|80.48|78.06|79.73|77.31|0
1679395500000|2023-03-21 10:45:00|80.28|77.86|81.07|78.65|81.07|78.65|80.28|77.86|0
1679395800000|2023-03-21 10:50:00|81.2|78.78|81.66|79.24|81.66|79.24|81.03|78.61|0
1679396100000|2023-03-21 10:55:00|81.46|79.04|81.26|78.84|81.99|79.57|80.99|78.57|0
1679396400000|2023-03-21 11:00:00|81.32|78.9|81.45|79.03|81.92|79.5|80.66|78.24|0
1679396700000|2023-03-21 11:05:00|81.49|79.07|80.35|77.93|81.52|79.1|79.95|77.53|0
1679397000000|2023-03-21 11:10:00|80.28|77.86|79.95|77.53|80.28|77.86|79.62|77.2|0
1679397300000|2023-03-21 11:15:00|80.02|77.6|79.62|77.2|80.21|77.79|79.62|77.2|0
1679397600000|2023-03-21 11:20:00|79.68|77.26|78.84|76.42|79.88|77.46|78.77|76.35|0
1679397900000|2023-03-21 11:25:00|78.77|76.35|78.31|75.89|78.9|76.48|78.06|75.64|0
1679398200000|2023-03-21 11:30:00|78.38|75.96|78.7|76.28|78.96|76.54|78.38|75.96|0
1679398500000|2023-03-21 11:35:00|78.63|76.21|78.92|76.5|78.96|76.54|78.25|75.83|0
1679398800000|2023-03-21 11:40:00|78.96|76.54|78.43|76.01|78.96|76.54|78.11|75.69|0
1679399100000|2023-03-21 11:45:00|78.37|75.95|78.82|76.4|78.82|76.4|78.3|75.88|0
1679399400000|2023-03-21 11:50:00|78.88|76.46|78.04|75.62|78.88|76.46|77.85|75.43|0
1679399700000|2023-03-21 11:55:00|77.98|75.56|78.07|75.65|78.36|75.94|77.95|75.53|0
1679400000000|2023-03-21 12:00:00|78.17|75.75|77.78|75.36|78.23|75.81|77.59|75.17|0
1679400300000|2023-03-21 12:05:00|77.71|75.29|77.9|75.48|78.29|75.87|77.59|75.17|0
1679400600000|2023-03-21 12:10:00|77.97|75.55|77.73|75.31|79.48|77.06|76.82|74.4|0
1679400900000|2023-03-21 12:15:00|77.79|75.37|78.05|75.63|78.11|75.69|77.28|74.86|0
1679401200000|2023-03-21 12:20:00|77.92|75.5|77.91|75.49|77.98|75.56|77.53|75.11|0
1679401500000|2023-03-21 12:25:00|77.98|75.56|77.65|75.23|77.98|75.56|77.33|74.91|0
1679401800000|2023-03-21 12:30:00|77.72|75.3|77.91|75.49|78.17|75.75|77.65|75.23|0
1679402100000|2023-03-21 12:35:00|77.84|75.42|77.26|74.84|77.97|75.55|77.14|74.72|0
1679402400000|2023-03-21 12:40:00|77.39|74.97|77.64|75.22|78.07|75.65|77.26|74.84|0
1679402700000|2023-03-21 12:45:00|77.58|75.16|77.38|74.96|77.77|75.35|77.19|74.77|0
1679403000000|2023-03-21 12:50:00|77.32|74.9|77.13|74.71|77.45|75.03|77.13|74.71|0
1679403300000|2023-03-21 12:55:00|77.19|74.77|77.44|75.02|77.64|75.22|77.19|74.77|0
1679403600000|2023-03-21 13:00:00|77.51|75.09|77.25|74.83|77.76|75.34|77.25|74.83|0
1679403900000|2023-03-21 13:05:00|77.18|74.76|77.31|74.89|77.44|75.02|76.8|74.38|0
1679404200000|2023-03-21 13:10:00|77.37|74.95|76.92|74.5|77.44|75.02|76.79|74.37|0
1679404500000|2023-03-21 13:15:00|76.86|74.44|77.3|74.88|77.37|74.95|76.47|74.05|0
1679404800000|2023-03-21 13:20:00|77.24|74.82|77.17|74.75|77.49|75.07|77.11|74.69|0
1679405100000|2023-03-21 13:25:00|77.24|74.82|76.66|74.24|77.43|75.01|76.53|74.11|0
1679405400000|2023-03-21 13:30:00|76.72|74.3|75.14|72.72|76.72|74.3|74.83|72.41|0
1679405700000|2023-03-21 13:35:00|75.01|72.59|75.84|73.64|75.89|73.64|74.83|72.41|0
1679406000000|2023-03-21 13:40:00|75.65|73.45|75.97|73.77|76.22|74.02|75.09|72.89|0
1679406300000|2023-03-21 13:45:00|75.9|73.7|76.09|73.89|76.86|74.66|75.21|73.01|0
1679406600000|2023-03-21 13:50:00|75.9|73.7|75.77|73.57|76.34|74.14|75.71|73.51|0
1679406900000|2023-03-21 13:55:00|75.71|73.51|74.89|72.69|75.83|73.63|74.7|72.5|0
1679407200000|2023-03-21 14:00:00|74.45|72.25|75.83|73.63|75.83|73.63|73.71|71.51|0
1679407500000|2023-03-21 14:05:00|75.77|73.57|76.46|74.26|77.36|75.16|75.64|73.44|0
1679407800000|2023-03-21 14:10:00|76.33|74.13|77.03|74.83|77.16|74.96|75.19|72.99|0
1679408100000|2023-03-21 14:15:00|77.1|74.9|77.54|75.34|78|75.8|76.97|74.77|0
1679408400000|2023-03-21 14:20:00|77.67|75.47|78.74|76.54|79.03|76.83|77.35|75.15|0
1679408700000|2023-03-21 14:25:00|78.84|76.64|78.57|76.37|79.49|77.29|78.25|76.05|0
1679409000000|2023-03-21 14:30:00|78.7|76.5|78.47|76.27|79.09|76.89|78.05|75.85|0
1679409300000|2023-03-21 14:35:00|78.41|76.21|77.69|75.49|79.26|77.06|77.56|75.36|0
1679409600000|2023-03-21 14:40:00|77.56|75.36|77.88|75.68|78.66|76.46|77.17|74.97|0
1679409900000|2023-03-21 14:45:00|77.81|75.61|74.74|72.54|77.88|75.68|74.61|72.41|0
1679410200000|2023-03-21 14:50:00|74.8|72.6|76.98|74.78|77.11|74.91|74.8|72.6|0
1679410500000|2023-03-21 14:55:00|76.92|74.72|76.72|74.52|77.57|75.37|76.2|74|0
1679410800000|2023-03-21 15:00:00|76.79|74.59|76.52|74.32|76.79|74.59|75.95|73.75|0
1679411100000|2023-03-21 15:05:00|76.39|74.19|75.68|73.48|76.75|74.55|75.49|73.29|0
1679411400000|2023-03-21 15:10:00|75.75|73.55|74.35|72.15|75.75|73.55|74.16|71.96|0
1679411700000|2023-03-21 15:15:00|74.28|72.08|73.96|71.76|74.53|72.33|73.9|71.7|0
1679412000000|2023-03-21 15:20:00|73.9|71.7|74.21|72.01|74.53|72.33|73.9|71.7|0
1679412300000|2023-03-21 15:25:00|74.09|71.89|74.78|72.58|75.16|72.96|74.02|71.82|0
1679412600000|2023-03-21 15:30:00|74.91|72.71|74.65|72.45|74.91|72.71|73.89|71.69|0
1679412900000|2023-03-21 15:35:00|74.52|72.32|76.28|74.08|76.63|74.43|74.46|72.26|0
1679413200000|2023-03-21 15:40:00|76.18|73.98|77.21|75.01|77.8|75.6|75.99|73.79|0
1679413500000|2023-03-21 15:45:00|77.28|75.08|78.55|76.35|79.04|76.84|77.21|75.01|0
1679413800000|2023-03-21 15:50:00|78.35|76.15|78.09|75.89|78.87|76.67|77.83|75.63|0
1679414100000|2023-03-21 15:55:00|78.15|75.95|78.67|76.47|78.94|76.74|77.89|75.69|0
1679414400000|2023-03-21 16:00:00|78.74|76.54|78.97|76.77|79.33|77.13|78.34|76.14|0
1679414700000|2023-03-21 16:05:00|79.13|76.93|78.21|76.01|79.13|76.93|78.08|75.88|0
1679415000000|2023-03-21 16:10:00|78.14|75.94|77.75|75.55|78.27|76.07|77.23|75.03|0
1679415300000|2023-03-21 16:15:00|77.81|75.61|77.75|75.55|78.01|75.81|77.16|74.96|0
1679415600000|2023-03-21 16:20:00|77.88|75.68|76.35|74.15|77.94|75.74|76.35|74.15|0
1679415900000|2023-03-21 16:25:00|76.22|74.02|75.77|73.57|76.28|74.08|75.38|73.18|0
1679416200000|2023-03-21 16:30:00|75.83|73.63|75.38|73.18|75.83|73.63|74.81|72.61|0
1679416500000|2023-03-21 16:35:00|75.31|73.11|76.14|73.94|76.14|73.94|75.31|73.11|0
1679416800000|2023-03-21 16:40:00|76.08|73.88|76.46|74.26|76.53|74.33|76.02|73.82|0
1679417100000|2023-03-21 16:45:00|76.4|74.2|76.27|74.07|76.92|74.72|76.01|73.81|0
1679417400000|2023-03-21 16:50:00|76.2|74|76.01|73.81|76.33|74.13|75.37|73.17|0
1679417700000|2023-03-21 16:55:00|76.07|73.87|76|73.8|76.14|73.94|75.36|73.16|0
1679418000000|2023-03-21 17:00:00|75.94|73.74|76.26|74.06|76.52|74.32|75.88|73.68|0
1679418300000|2023-03-21 17:05:00|76.32|74.12|75.87|73.67|76.71|74.51|75.87|73.67|0
1679418600000|2023-03-21 17:10:00|75.81|73.61|75.42|73.22|76|73.8|75.04|72.84|0
1679418900000|2023-03-21 17:15:00|75.29|73.09|75.03|72.83|75.48|73.28|74.78|72.58|0
1679419200000|2023-03-21 17:20:00|74.97|72.77|75.29|73.09|75.35|73.15|74.84|72.64|0
1679419500000|2023-03-21 17:25:00|75.22|73.02|74.62|72.42|75.48|73.28|74.39|72.19|0
1679419800000|2023-03-21 17:30:00|74.52|72.32|73.82|71.62|74.52|72.32|73.82|71.62|0
1679420100000|2023-03-21 17:35:00|73.89|71.69|72.49|70.29|74.07|71.87|72.05|69.85|0
1679420400000|2023-03-21 17:40:00|72.42|70.22|72.67|70.47|72.92|70.72|72.3|70.1|0
1679420700000|2023-03-21 17:45:00|72.61|70.41|72.86|70.66|72.98|70.78|72.36|70.16|0
1679421000000|2023-03-21 17:50:00|72.98|70.78|73.42|71.22|73.61|71.41|72.86|70.66|0
1679421300000|2023-03-21 17:55:00|73.48|71.28|74.69|72.49|74.69|72.49|73.42|71.22|0
1679421600000|2023-03-21 18:00:00|74.66|72.46|74.11|71.91|74.75|72.55|74.11|71.91|0
1679421900000|2023-03-21 18:05:00|74.17|71.97|74.36|72.16|74.68|72.48|73.73|71.53|0
1679422200000|2023-03-21 18:10:00|74.3|72.1|74.04|71.84|74.55|72.35|73.92|71.72|0
1679422500000|2023-03-21 18:15:00|74.11|71.91|73.85|71.65|74.23|72.03|73.47|71.27|0
1679422800000|2023-03-21 18:20:00|73.78|71.58|73.34|71.14|73.78|71.58|73.21|71.01|0
1679423100000|2023-03-21 18:25:00|73.28|71.08|72.71|70.51|73.4|71.2|72.46|70.26|0
1679423400000|2023-03-21 18:30:00|72.64|70.44|72.72|70.52|73.03|70.83|72.46|70.26|0
1679423700000|2023-03-21 18:35:00|72.78|70.58|73.21|71.01|73.34|71.14|72.4|70.2|0
1679424000000|2023-03-21 18:40:00|73.15|70.95|72.4|70.2|73.28|71.08|72.4|70.2|0
1679424300000|2023-03-21 18:45:00|72.46|70.26|71.96|69.76|72.46|70.26|71.84|69.64|0
1679424600000|2023-03-21 18:50:00|71.9|69.7|72.08|69.88|72.58|70.38|71.9|69.7|0
1679424900000|2023-03-21 18:55:00|72.02|69.82|71.46|69.26|72.2|70|70.78|68.58|0
1679425200000|2023-03-21 19:00:00|71.52|69.32|70.82|68.62|72.37|70.17|70.54|68.34|0
1679425500000|2023-03-21 19:05:00|70.76|68.56|70.76|68.56|71.12|68.92|70.76|68.56|0
1679425800000|2023-03-21 19:10:00|70.69|68.49|70.57|68.37|70.94|68.74|69.9|67.7|0
1679426100000|2023-03-21 19:15:00|70.51|68.31|70.02|67.82|70.69|68.49|69.9|67.7|0
1679426400000|2023-03-21 19:20:00|69.96|67.76|70.32|68.12|70.5|68.3|69.72|67.52|0
1679426700000|2023-03-21 19:25:00|70.26|68.06|70.2|68|70.93|68.73|70.17|67.97|0
1679427000000|2023-03-21 19:30:00|69.95|67.75|70.68|68.48|70.74|68.54|69.89|67.69|0
1679427300000|2023-03-21 19:35:00|70.62|68.42|68.75|66.55|70.74|68.54|68.75|66.55|0
1679427600000|2023-03-21 19:40:00|68.69|66.49|67.56|65.36|68.69|66.49|67.56|65.36|0
1679427900000|2023-03-21 19:45:00|67.5|65.3|67.97|65.77|68.09|65.89|67.38|65.18|0
1679428200000|2023-03-21 19:50:00|68.32|66.12|68.32|66.12|68.62|66.42|67.85|65.65|0
1679428500000|2023-03-21 19:55:00|68.26|66.06|69.41|67.21|70.19|67.99|68.26|66.06|0
1679428800000|2023-03-21 20:00:00|69.17|66.97|69.16|66.96|69.29|67.09|68.81|66.61|0
1679429100000|2023-03-21 20:05:00|69.1|66.9|69.16|66.96|69.16|66.96|68.87|66.67|0
1679429400000|2023-03-21 20:10:00|69.22|67.02|69.31|67.11|69.31|67.11|69.1|66.9|0
1679429700000|2023-03-21 20:15:00|69.4|66.6|69.4|66.6|69.46|66.66|69.34|66.54|0
1679430000000|2023-03-21 20:20:00|69.46|66.66|68.68|65.88|69.46|66.66|68.68|65.88|0
1679430300000|2023-03-21 20:25:00|68.8|66|68.73|65.93|69.04|66.24|68.61|65.81|0
1679430600000|2023-03-21 20:30:00|68.79|65.99|68.73|65.93|68.79|65.99|68.61|65.81|0
1679430900000|2023-03-21 20:35:00|68.78|65.98|68.1|65.3|68.78|65.98|67.93|65.13|0
1679431200000|2023-03-21 20:40:00|68.04|65.24|68.04|65.24|68.1|65.3|67.98|65.18|0
1679431500000|2023-03-21 20:45:00|68.07|65.27|68.1|65.3|68.16|65.36|68.04|65.24|0
1679431800000|2023-03-21 20:50:00|68.15|65.35|68.21|65.41|68.21|65.41|68.15|65.35|0
1679432100000|2023-03-21 20:55:00|68.15|65.35|68.18|65.38|68.24|65.44|68.15|65.35|0
1679432400000|2023-03-21 21:00:00|68.21|65.41|68.17|65.37|68.22|65.42|68.13|65.33|0
1679432700000|2023-03-21 21:05:00|68.18|65.38|68.18|65.38|68.21|65.41|68.17|65.37|0
1679433000000|2023-03-21 21:10:00|68.17|65.37|68.14|65.34|68.18|65.38|68.11|65.31|0
1679433300000|2023-03-21 21:15:00|68.12|65.32|68.2|65.4|68.23|65.43|68.12|65.32|0
1679433600000|2023-03-21 21:20:00|68.22|65.42|68.21|65.41|68.22|65.42|68.16|65.36|0
1679433900000|2023-03-21 21:25:00|68.22|65.42|68.18|65.38|68.26|65.46|68.18|65.38|0
1679434200000|2023-03-21 21:30:00|68.17|65.37|68.2|65.4|68.2|65.4|68.17|65.37|0
1679434500000|2023-03-21 21:35:00|68.22|65.42|68.4|65.6|68.4|65.6|68.22|65.42|0
1679434800000|2023-03-21 21:40:00|68.38|65.58|68.44|65.64|68.44|65.64|68.38|65.58|0
1679435100000|2023-03-21 21:45:00|68.45|65.65|68.46|65.66|68.47|65.67|68.33|65.53|0
1679435400000|2023-03-21 21:50:00|68.45|65.65|68.43|65.63|68.45|65.65|68.39|65.59|0
1679435700000|2023-03-21 21:55:00|68.44|65.64|68.44|65.64|68.47|65.67|68.4|65.6|0
1679436000000|2023-03-21 22:00:00|68.38|65.58|68.65|65.85|68.95|66.15|68.38|65.58|0
1679436300000|2023-03-21 22:05:00|68.71|65.91|69|66.2|69|66.2|68.59|65.79|0
1679436600000|2023-03-21 22:10:00|68.94|66.14|69|66.2|69|66.2|68.88|66.08|0
1679436900000|2023-03-21 22:15:00|68.97|66.17|69.12|66.32|69.12|66.32|68.82|66.02|0
1679437200000|2023-03-21 22:20:00|69.09|66.29|68.93|66.13|69.12|66.32|68.87|66.07|0
1679437500000|2023-03-21 22:25:00|68.99|66.19|68.93|66.13|69.05|66.25|68.93|66.13|0
1679437800000|2023-03-21 22:30:00|68.87|66.07|68.69|65.89|68.87|66.07|68.69|65.89|0
1679438100000|2023-03-21 22:35:00|68.75|65.95|68.6|65.8|68.81|66.01|68.57|65.77|0
1679438400000|2023-03-21 22:40:00|68.63|65.83|68.68|65.88|68.75|65.95|68.57|65.77|0
1679438700000|2023-03-21 22:45:00|68.66|65.86|68.68|65.88|68.74|65.94|68.56|65.76|0
1679439000000|2023-03-21 22:50:00|68.71|65.91|68.56|65.76|68.71|65.91|68.5|65.7|0
1679439300000|2023-03-21 22:55:00|68.5|65.7|68.56|65.76|68.62|65.82|68.38|65.58|0
1679439600000|2023-03-21 23:00:00|68.62|65.82|68.43|65.63|68.62|65.82|68.38|65.58|0
1679439900000|2023-03-21 23:05:00|68.49|65.69|68.55|65.75|68.61|65.81|68.37|65.57|0
1679440200000|2023-03-21 23:10:00|68.61|65.81|68.67|65.87|68.73|65.93|68.55|65.75|0
1679440500000|2023-03-21 23:15:00|68.61|65.81|68.72|65.92|68.73|65.93|68.61|65.81|0
1679440800000|2023-03-21 23:20:00|68.7|65.9|68.6|65.8|68.72|65.92|68.48|65.68|0
1679441100000|2023-03-21 23:25:00|68.57|65.77|68.36|65.56|68.57|65.77|68.24|65.44|0
1679441400000|2023-03-21 23:30:00|68.39|65.59|68.48|65.68|68.54|65.74|68.3|65.5|0
1679441700000|2023-03-21 23:35:00|68.54|65.74|68.47|65.67|68.63|65.83|68.45|65.65|0
1679442000000|2023-03-21 23:40:00|68.45|65.65|68.41|65.61|68.53|65.73|68.35|65.55|0
1679442300000|2023-03-21 23:45:00|68.44|65.64|68.53|65.73|68.83|66.03|68.41|65.61|0
1679442600000|2023-03-21 23:50:00|68.47|65.67|68.35|65.55|68.59|65.79|68.29|65.49|0
1679442900000|2023-03-21 23:55:00|68.41|65.61|68.46|65.66|68.64|65.84|68.35|65.55|0
1679443200000|2023-03-22 00:00:00|68.49|65.69|69.3|66.5|69.36|66.56|68.4|65.6|0
1679443500000|2023-03-22 00:05:00|69.24|66.44|68.99|66.19|69.24|66.44|68.7|65.9|0
1679443800000|2023-03-22 00:10:00|68.93|66.13|68.87|66.07|69.11|66.31|68.87|66.07|0
1679444100000|2023-03-22 00:15:00|68.93|66.13|69.11|66.31|69.11|66.31|68.81|66.01|0
1679444400000|2023-03-22 00:20:00|69.17|66.37|70.2|67.4|70.32|67.52|69.02|66.22|0
1679444700000|2023-03-22 00:25:00|70.14|67.34|70.08|67.28|70.14|67.34|69.96|67.16|0
1679445000000|2023-03-22 00:30:00|70.02|67.22|70.08|67.28|70.2|67.4|70.02|67.22|0
1679445300000|2023-03-22 00:35:00|70.14|67.34|70.44|67.64|70.44|67.64|70.08|67.28|0
1679445600000|2023-03-22 00:40:00|70.41|67.61|70.07|67.27|70.44|67.64|70.01|67.21|0
1679445900000|2023-03-22 00:45:00|70.13|67.33|69.83|67.03|70.13|67.33|69.71|66.91|0
1679446200000|2023-03-22 00:50:00|69.89|67.09|70|67.2|70.07|67.27|69.77|66.97|0
1679446500000|2023-03-22 00:55:00|70.07|67.27|70.03|67.23|70.07|67.27|69.88|67.08|0
1679446800000|2023-03-22 01:00:00|70.12|67.32|70.12|67.32|70.24|67.44|69.88|67.08|0
1679447100000|2023-03-22 01:05:00|70.06|67.26|70.24|67.44|70.36|67.56|70.06|67.26|0
1679447400000|2023-03-22 01:10:00|70.18|67.38|70.23|67.43|70.42|67.62|70.11|67.31|0
1679447700000|2023-03-22 01:15:00|70.29|67.49|70.17|67.37|70.29|67.49|69.93|67.13|0
1679448000000|2023-03-22 01:20:00|70.11|67.31|69.93|67.13|70.29|67.49|69.93|67.13|0
1679448300000|2023-03-22 01:25:00|69.87|67.07|69.5|66.7|69.93|67.13|69.36|66.56|0
1679448600000|2023-03-22 01:30:00|69.54|66.74|69.86|67.06|69.86|67.06|69.44|66.64|0
1679448900000|2023-03-22 01:35:00|69.8|67|69.38|66.58|69.86|67.06|69.32|66.52|0
1679449200000|2023-03-22 01:40:00|69.44|66.64|69.08|66.28|69.44|66.64|68.96|66.16|0
1679449500000|2023-03-22 01:45:00|69.11|66.31|69.25|66.45|69.38|66.58|69.02|66.22|0
1679449800000|2023-03-22 01:50:00|69.19|66.39|69.28|66.48|69.31|66.51|69.01|66.21|0
1679450100000|2023-03-22 01:55:00|69.25|66.45|69.01|66.21|69.28|66.48|69.01|66.21|0
1679450400000|2023-03-22 02:00:00|69.07|66.27|69.13|66.33|69.22|66.42|69.01|66.21|0
1679450700000|2023-03-22 02:05:00|69.1|66.3|69.24|66.44|69.3|66.5|69.01|66.21|0
1679451000000|2023-03-22 02:10:00|69.18|66.38|69.18|66.38|69.3|66.5|69.06|66.26|0
1679451300000|2023-03-22 02:15:00|69.12|66.32|69.24|66.44|69.3|66.5|69.12|66.32|0
1679451600000|2023-03-22 02:20:00|69.27|66.47|69.23|66.43|69.3|66.5|69.12|66.32|0
1679451900000|2023-03-22 02:25:00|69.21|66.41|69.17|66.37|69.23|66.43|69.11|66.31|0
1679452200000|2023-03-22 02:30:00|69.23|66.43|69.47|66.67|69.59|66.79|69.17|66.37|0
1679452500000|2023-03-22 02:35:00|69.53|66.73|69.41|66.61|69.65|66.85|69.29|66.49|0
1679452800000|2023-03-22 02:40:00|69.52|66.72|69.64|66.84|69.76|66.96|69.52|66.72|0
1679453100000|2023-03-22 02:45:00|69.58|66.78|69.64|66.84|69.7|66.9|69.52|66.72|0
1679453400000|2023-03-22 02:50:00|69.67|66.87|69.76|66.96|69.82|67.02|69.58|66.78|0
1679453700000|2023-03-22 02:55:00|69.7|66.9|69.75|66.95|69.97|67.17|69.69|66.89|0
1679454000000|2023-03-22 03:00:00|69.69|66.89|69.93|67.13|69.99|67.19|69.69|66.89|0
1679454300000|2023-03-22 03:05:00|69.99|67.19|69.96|67.16|69.99|67.19|69.81|67.01|0
1679454600000|2023-03-22 03:10:00|69.93|67.13|69.8|67|69.99|67.19|69.8|67|0
1679454900000|2023-03-22 03:15:00|69.92|67.12|69.86|67.06|69.92|67.12|69.74|66.94|0
1679455200000|2023-03-22 03:20:00|69.92|67.12|69.86|67.06|69.92|67.12|69.68|66.88|0
1679455500000|2023-03-22 03:25:00|69.89|67.09|69.92|67.12|69.98|67.18|69.86|67.06|0
1679455800000|2023-03-22 03:30:00|69.89|67.09|69.67|66.87|69.92|67.12|69.61|66.81|0
1679456100000|2023-03-22 03:35:00|69.61|66.81|69.61|66.81|69.67|66.87|69.55|66.75|0
1679456400000|2023-03-22 03:40:00|69.49|66.69|69.55|66.75|69.61|66.81|69.43|66.63|0
1679456700000|2023-03-22 03:45:00|69.49|66.69|69.49|66.69|69.52|66.72|69.37|66.57|0
1679457000000|2023-03-22 03:50:00|69.48|66.68|69.48|66.68|69.6|66.8|69.43|66.63|0
1679457300000|2023-03-22 03:55:00|69.42|66.62|69.3|66.5|69.48|66.68|69.3|66.5|0
1679457600000|2023-03-22 04:00:00|69.36|66.56|69.36|66.56|69.51|66.71|69.24|66.44|0
1679457900000|2023-03-22 04:05:00|69.42|66.62|69.23|66.43|69.42|66.62|69.23|66.43|0
1679458200000|2023-03-22 04:10:00|69|66.2|68.99|66.19|69.11|66.31|68.94|66.14|0
1679458500000|2023-03-22 04:15:00|69.02|66.22|69.05|66.25|69.17|66.37|68.99|66.19|0
1679458800000|2023-03-22 04:20:00|69.02|66.22|69.17|66.37|69.23|66.43|68.99|66.19|0
1679459100000|2023-03-22 04:25:00|69.11|66.31|69.1|66.3|69.22|66.42|69.1|66.3|0
1679459400000|2023-03-22 04:30:00|69.16|66.36|68.92|66.12|69.22|66.42|68.86|66.06|0
1679459700000|2023-03-22 04:35:00|68.98|66.18|68.92|66.12|68.98|66.18|68.92|66.12|0
1679460000000|2023-03-22 04:40:00|68.98|66.18|68.8|66|68.98|66.18|68.62|65.82|0
1679460300000|2023-03-22 04:45:00|68.77|65.97|68.74|65.94|68.86|66.06|68.74|65.94|0
1679460600000|2023-03-22 04:50:00|68.8|66|68.91|66.11|68.91|66.11|68.73|65.93|0
1679460900000|2023-03-22 04:55:00|68.88|66.08|68.79|65.99|68.91|66.11|68.79|65.99|0
1679461200000|2023-03-22 05:00:00|68.67|65.87|68.96|66.16|68.97|66.17|68.61|65.81|0
1679461500000|2023-03-22 05:05:00|68.91|66.11|68.9|66.1|69.02|66.22|68.9|66.1|0
1679461800000|2023-03-22 05:10:00|68.96|66.16|69.2|66.4|69.2|66.4|68.96|66.16|0
1679462100000|2023-03-22 05:15:00|69.14|66.34|69.02|66.22|69.2|66.4|68.96|66.16|0
1679462400000|2023-03-22 05:20:00|68.96|66.16|69.07|66.27|69.13|66.33|68.89|66.09|0
1679462700000|2023-03-22 05:25:00|69.13|66.33|69.25|66.45|69.31|66.51|69.07|66.27|0
1679463000000|2023-03-22 05:30:00|69.28|66.48|68.95|66.15|69.31|66.51|68.95|66.15|0
1679463300000|2023-03-22 05:35:00|69.01|66.21|69|66.2|69.07|66.27|68.95|66.15|0
1679463600000|2023-03-22 05:40:00|68.94|66.14|69|66.2|69.06|66.26|68.94|66.14|0
1679463900000|2023-03-22 05:45:00|68.94|66.14|68.88|66.08|68.94|66.14|68.76|65.96|0
1679464200000|2023-03-22 05:50:00|68.94|66.14|69.23|66.43|69.36|66.56|68.94|66.14|0
1679464500000|2023-03-22 05:55:00|69.17|66.37|69.23|66.43|69.29|66.49|69.11|66.31|0
1679464800000|2023-03-22 06:00:00|69.29|66.49|69.53|66.73|69.59|66.79|69.29|66.49|0
1679465100000|2023-03-22 06:05:00|69.23|67.03|69.29|67.09|69.47|67.27|69.23|67.03|0
1679465400000|2023-03-22 06:10:00|69.32|67.12|68.98|66.78|69.34|67.14|68.98|66.78|0
1679465700000|2023-03-22 06:15:00|68.92|66.72|69.1|66.9|69.16|66.96|68.86|66.66|0
1679466000000|2023-03-22 06:20:00|69.04|66.84|68.98|66.78|69.04|66.84|68.86|66.66|0
1679466300000|2023-03-22 06:25:00|68.92|66.72|68.8|66.6|68.92|66.72|68.8|66.6|0
1679466600000|2023-03-22 06:30:00|68.74|66.54|68.85|66.65|68.91|66.71|68.74|66.54|0
1679466900000|2023-03-22 06:35:00|68.91|66.71|68.91|66.71|68.97|66.77|68.85|66.65|0
1679467200000|2023-03-22 06:40:00|68.88|66.68|69.09|66.89|69.09|66.89|68.88|66.68|0
1679467500000|2023-03-22 06:45:00|69.15|66.95|69.02|66.82|69.18|66.98|69.02|66.82|0
1679467800000|2023-03-22 06:50:00|68.96|66.76|68.78|66.58|69.08|66.88|68.72|66.52|0
1679468100000|2023-03-22 06:55:00|68.84|66.64|68.84|66.64|68.93|66.73|68.72|66.52|0
1679468400000|2023-03-22 07:00:00|68.78|66.58|69.22|67.02|69.35|67.15|68.78|66.58|0
1679468700000|2023-03-22 07:05:00|69.19|66.99|69.79|67.59|70.1|67.9|69.19|66.99|0
1679469000000|2023-03-22 07:10:00|69.73|67.53|70.21|68.01|70.27|68.07|69.7|67.5|0
1679469300000|2023-03-22 07:15:00|70.18|67.98|71.07|68.87|71.32|69.12|70|67.8|0
1679469600000|2023-03-22 07:20:00|71.1|68.9|71.37|69.17|71.37|69.17|71.01|68.81|0
1679469900000|2023-03-22 07:25:00|71.34|69.14|72.14|69.94|72.14|69.94|71.31|69.11|0
1679470200000|2023-03-22 07:30:00|72.21|70.01|72.14|69.94|72.45|70.25|72.02|69.82|0
1679470500000|2023-03-22 07:35:00|72.2|70|72.38|70.18|72.57|70.37|72.2|70|0
1679470800000|2023-03-22 07:40:00|72.32|70.12|73.56|71.36|73.56|71.36|72.32|70.12|0
1679471100000|2023-03-22 07:45:00|73.5|71.3|73.24|71.04|73.56|71.36|73.24|71.04|0
1679471400000|2023-03-22 07:50:00|73.18|70.98|73.12|70.92|73.24|71.04|72.75|70.55|0
1679471700000|2023-03-22 07:55:00|73.09|70.89|72.99|70.79|73.12|70.92|72.68|70.48|0
1679472000000|2023-03-22 08:00:00|72.93|70.73|73.05|70.85|73.24|71.04|72.74|70.54|0
1679472300000|2023-03-22 08:05:00|72.99|70.79|73.02|70.82|73.3|71.1|72.68|70.48|0
1679472600000|2023-03-22 08:10:00|72.98|70.78|74.28|72.08|74.38|72.18|72.74|70.54|0
1679472900000|2023-03-22 08:15:00|74.35|72.15|75.1|72.9|75.16|72.96|74.22|72.02|0
1679473200000|2023-03-22 08:20:00|75.16|72.96|74.59|72.39|75.22|73.02|74.53|72.33|0
1679473500000|2023-03-22 08:25:00|74.65|72.45|74.34|72.14|74.78|72.58|74.12|71.92|0
1679473800000|2023-03-22 08:30:00|74.4|72.2|74.46|72.26|74.77|72.57|74.33|72.13|0
1679474100000|2023-03-22 08:35:00|74.49|72.29|74.46|72.26|74.77|72.57|74.21|72.01|0
1679474400000|2023-03-22 08:40:00|74.43|72.23|73.4|71.2|74.46|72.26|73.33|71.13|0
1679474700000|2023-03-22 08:45:00|73.33|71.13|72.78|70.58|73.64|71.44|72.78|70.58|0
1679475000000|2023-03-22 08:50:00|72.84|70.64|73.27|71.07|73.39|71.19|72.84|70.64|0
1679475300000|2023-03-22 08:55:00|73.3|71.1|73.51|71.31|73.7|71.5|73.27|71.07|0
1679475600000|2023-03-22 09:00:00|73.45|71.25|73.32|71.12|73.88|71.68|73.26|71.06|0
1679475900000|2023-03-22 09:05:00|73.36|71.16|73.26|71.06|73.38|71.18|72.89|70.69|0
1679476200000|2023-03-22 09:10:00|73.2|71|73.13|70.93|73.2|71|72.82|70.62|0
1679476500000|2023-03-22 09:15:00|73.1|70.9|72.82|70.62|73.19|70.99|72.76|70.56|0
1679476800000|2023-03-22 09:20:00|72.76|70.56|72.63|70.43|72.94|70.74|72.45|70.25|0
1679477100000|2023-03-22 09:25:00|72.6|70.4|72.2|70|72.63|70.43|72.05|69.85|0
1679477400000|2023-03-22 09:30:00|72.14|69.94|72.32|70.12|72.5|70.3|72.14|69.94|0
1679477700000|2023-03-22 09:35:00|72.35|70.15|72.01|69.81|72.41|70.21|71.89|69.69|0
1679478000000|2023-03-22 09:40:00|71.95|69.75|71.95|69.75|72.19|69.99|71.58|69.38|0
1679478300000|2023-03-22 09:45:00|72.01|69.81|71.63|69.43|72.01|69.81|71.21|69.01|0
1679478600000|2023-03-22 09:50:00|71.69|69.49|71.88|69.68|71.97|69.77|71.45|69.25|0
1679478900000|2023-03-22 09:55:00|71.81|69.61|71.69|69.49|71.94|69.74|71.57|69.37|0
1679479200000|2023-03-22 10:00:00|71.75|69.55|71.99|69.79|72.12|69.92|71.69|69.49|0
1679479500000|2023-03-22 10:05:00|71.93|69.73|72.17|69.97|72.42|70.22|71.93|69.73|0
1679479800000|2023-03-22 10:10:00|72.23|70.03|71.71|69.51|72.3|70.1|71.62|69.42|0
1679480100000|2023-03-22 10:15:00|71.68|69.48|71.25|69.05|71.86|69.66|71.25|69.05|0
1679480400000|2023-03-22 10:20:00|71.28|69.08|71.49|69.29|71.49|69.29|71.13|68.93|0
1679480700000|2023-03-22 10:25:00|71.43|69.23|71.43|69.23|71.61|69.41|71.22|69.02|0
1679481000000|2023-03-22 10:30:00|71.49|69.29|71.49|69.29|71.85|69.65|71.43|69.23|0
1679481300000|2023-03-22 10:35:00|71.55|69.35|71.42|69.22|71.73|69.53|71.36|69.16|0
1679481600000|2023-03-22 10:40:00|71.48|69.28|71.42|69.22|71.79|69.59|71.36|69.16|0
1679481900000|2023-03-22 10:45:00|71.36|69.16|70.93|68.73|71.6|69.4|70.93|68.73|0
1679482200000|2023-03-22 10:50:00|70.87|68.67|70.38|68.18|70.87|68.67|69.9|67.7|0
1679482500000|2023-03-22 10:55:00|70.32|68.12|70.35|68.15|70.56|68.36|70.26|68.06|0
1679482800000|2023-03-22 11:00:00|70.38|68.18|70.02|67.82|70.56|68.36|69.9|67.7|0
1679483100000|2023-03-22 11:05:00|70.08|67.88|70.13|67.93|70.32|68.12|69.95|67.75|0
1679483400000|2023-03-22 11:10:00|70.19|67.99|69.89|67.69|70.19|67.99|69.89|67.69|0
1679483700000|2023-03-22 11:15:00|69.92|67.72|69.41|67.21|70.07|67.87|69.29|67.09|0
1679484000000|2023-03-22 11:20:00|69.47|67.27|69.47|67.27|69.59|67.39|69.35|67.15|0
1679484300000|2023-03-22 11:25:00|69.53|67.33|69.88|67.68|69.88|67.68|69.47|67.27|0
1679484600000|2023-03-22 11:30:00|69.94|67.74|70.12|67.92|70.18|67.98|69.82|67.62|0
1679484900000|2023-03-22 11:35:00|70.18|67.98|70.12|67.92|70.3|68.1|70.12|67.92|0
1679485200000|2023-03-22 11:40:00|70.09|67.89|70.47|68.27|70.48|68.28|70.06|67.86|0
1679485500000|2023-03-22 11:45:00|70.54|68.34|71.08|68.88|71.08|68.88|70.35|68.15|0
1679485800000|2023-03-22 11:50:00|71.02|68.82|71.01|68.81|71.26|69.06|70.95|68.75|0
1679486100000|2023-03-22 11:55:00|70.95|68.75|70.95|68.75|71.01|68.81|70.65|68.45|0
1679486400000|2023-03-22 12:00:00|70.89|68.69|70.77|68.57|70.95|68.75|70.4|68.2|0
1679486700000|2023-03-22 12:05:00|70.7|68.5|70.79|68.59|70.95|68.75|70.58|68.38|0
1679487000000|2023-03-22 12:10:00|70.76|68.56|71.37|69.17|71.37|69.17|70.7|68.5|0
1679487300000|2023-03-22 12:15:00|71.24|69.04|71.3|69.1|71.61|69.41|71.18|68.98|0
1679487600000|2023-03-22 12:20:00|71.36|69.16|71.6|69.4|71.67|69.47|71.06|68.86|0
1679487900000|2023-03-22 12:25:00|71.67|69.47|71.42|69.22|71.67|69.47|71.24|69.04|0
1679488200000|2023-03-22 12:30:00|71.36|69.16|71.54|69.34|71.54|69.34|71.29|69.09|0
1679488500000|2023-03-22 12:35:00|71.6|69.4|71.17|68.97|71.72|69.52|70.99|68.79|0
1679488800000|2023-03-22 12:40:00|71.11|68.91|71.04|68.84|71.17|68.97|70.98|68.78|0
1679489100000|2023-03-22 12:45:00|71.11|68.91|71.1|68.9|71.35|69.15|71.1|68.9|0
1679489400000|2023-03-22 12:50:00|71.04|68.84|70.62|68.42|71.16|68.96|70.56|68.36|0
1679489700000|2023-03-22 12:55:00|70.68|68.48|70.61|68.41|70.85|68.65|70.61|68.41|0
1679490000000|2023-03-22 13:00:00|70.67|68.47|70.31|68.11|70.79|68.59|70.19|67.99|0
1679490300000|2023-03-22 13:05:00|70.37|68.17|70.67|68.47|70.79|68.59|70.19|67.99|0
1679490600000|2023-03-22 13:10:00|70.73|68.53|68.37|66.17|70.73|68.53|68.31|66.11|0
1679490900000|2023-03-22 13:15:00|68.34|66.14|67.84|65.64|68.37|66.17|67.84|65.64|0
1679491200000|2023-03-22 13:20:00|67.89|65.69|68.37|66.17|68.43|66.23|67.89|65.69|0
1679491500000|2023-03-22 13:25:00|68.43|66.23|68.66|66.46|68.66|66.46|68.37|66.17|0
1679491800000|2023-03-22 13:30:00|68.54|66.34|69.62|67.42|70.17|67.97|68.39|66.19|0
1679492100000|2023-03-22 13:35:00|69.68|67.48|68.44|66.24|69.98|67.78|67.93|65.73|0
1679492400000|2023-03-22 13:40:00|68.29|66.09|69.37|67.17|69.55|67.35|68.29|66.09|0
1679492700000|2023-03-22 13:45:00|69.25|67.05|68.5|66.3|69.55|67.35|68.08|65.88|0
1679493000000|2023-03-22 13:50:00|68.38|66.18|67.65|65.45|68.38|66.18|66.88|64.68|0
1679493300000|2023-03-22 13:55:00|67.59|65.39|67.35|65.15|68.07|65.87|67.17|64.97|0
1679493600000|2023-03-22 14:00:00|67.29|65.09|67.34|65.14|67.76|65.56|66.99|64.79|0
1679493900000|2023-03-22 14:05:00|67.4|65.2|67.04|64.84|67.52|65.32|66.87|64.67|0
1679494200000|2023-03-22 14:10:00|67.16|64.96|67.7|65.5|67.94|65.74|66.87|64.67|0
1679494500000|2023-03-22 14:15:00|67.82|65.62|66.8|64.6|67.94|65.74|66.63|64.43|0
1679494800000|2023-03-22 14:20:00|66.68|64.48|65.98|63.78|66.68|64.48|65.8|63.6|0
1679495100000|2023-03-22 14:25:00|66.03|63.83|64.52|62.32|66.09|63.89|64.35|62.15|0
1679495400000|2023-03-22 14:30:00|64.47|62.27|64.69|62.49|65.04|62.84|64.24|62.04|0
1679495700000|2023-03-22 14:35:00|64.75|62.55|65.04|62.84|65.27|63.07|64.75|62.55|0
1679496000000|2023-03-22 14:40:00|65.1|62.9|64.92|62.72|65.21|63.01|64.75|62.55|0
1679496300000|2023-03-22 14:45:00|64.86|62.66|65.32|63.12|65.5|63.3|64.63|62.43|0
1679496600000|2023-03-22 14:50:00|65.38|63.18|65.38|63.18|65.96|63.76|65.15|62.95|0
1679496900000|2023-03-22 14:55:00|65.32|63.12|65.66|63.46|65.78|63.58|65.32|63.12|0
1679497200000|2023-03-22 15:00:00|65.61|63.41|66.07|63.87|66.13|63.93|65.37|63.17|0
1679497500000|2023-03-22 15:05:00|66.13|63.93|67.04|64.84|67.04|64.84|65.84|63.64|0
1679497800000|2023-03-22 15:10:00|66.98|64.78|66.36|64.16|67.01|64.81|65.65|63.45|0
1679498100000|2023-03-22 15:15:00|66.3|64.1|66.47|64.27|66.59|64.39|66.12|63.92|0
1679498400000|2023-03-22 15:20:00|66.41|64.21|65.53|63.33|66.53|64.33|65.53|63.33|0
1679498700000|2023-03-22 15:25:00|65.47|63.27|65.94|63.74|66.23|64.03|65.47|63.27|0
1679499000000|2023-03-22 15:30:00|65.88|63.68|65.58|63.38|65.94|63.74|65.29|63.09|0
1679499300000|2023-03-22 15:35:00|65.55|63.35|65.52|63.32|66.05|63.85|65.29|63.09|0
1679499600000|2023-03-22 15:40:00|65.64|63.44|66.16|63.96|66.28|64.08|65.35|63.15|0
1679499900000|2023-03-22 15:45:00|66.22|64.02|65.75|63.55|66.28|64.08|65.52|63.32|0
1679500200000|2023-03-22 15:50:00|65.63|63.43|65.69|63.49|65.98|63.78|65.45|63.25|0
1679500500000|2023-03-22 15:55:00|65.72|63.52|65.86|63.66|65.92|63.72|65.57|63.37|0
1679500800000|2023-03-22 16:00:00|65.8|63.6|66.33|64.13|66.39|64.19|65.74|63.54|0
1679501100000|2023-03-22 16:05:00|66.27|64.07|66.68|64.48|66.86|64.66|66.15|63.95|0
1679501400000|2023-03-22 16:10:00|66.74|64.54|68.37|66.17|68.37|66.17|66.68|64.48|0
1679501700000|2023-03-22 16:15:00|68.43|66.23|68.49|66.29|68.79|66.59|68.19|65.99|0
1679502000000|2023-03-22 16:20:00|68.55|66.35|68.31|66.11|68.97|66.77|68.13|65.93|0
1679502300000|2023-03-22 16:25:00|68.37|66.17|68.48|66.28|68.61|66.41|67.94|65.74|0
1679502600000|2023-03-22 16:30:00|68.66|66.46|68.78|66.58|68.96|66.76|68.12|65.92|0
1679502900000|2023-03-22 16:35:00|68.72|66.52|68.96|66.76|69.2|67|68.66|66.46|0
1679503200000|2023-03-22 16:40:00|68.9|66.7|68.72|66.52|69.32|67.12|68.66|66.46|0
1679503500000|2023-03-22 16:45:00|68.78|66.58|69.08|66.88|69.32|67.12|68.65|66.45|0
1679503800000|2023-03-22 16:50:00|69.14|66.94|68.83|66.63|69.14|66.94|68.53|66.33|0
1679504100000|2023-03-22 16:55:00|68.89|66.69|69.31|67.11|69.44|67.24|68.89|66.69|0
1679504400000|2023-03-22 17:00:00|69.25|67.05|70.04|67.84|70.23|68.03|69.25|67.05|0
1679504700000|2023-03-22 17:05:00|70.1|67.9|70.22|68.02|70.59|68.39|69.74|67.54|0
1679505000000|2023-03-22 17:10:00|70.35|68.15|69.61|67.41|70.35|68.15|69.61|67.41|0
1679505300000|2023-03-22 17:15:00|69.55|67.35|69.24|67.04|69.67|67.47|69.12|66.92|0
1679505600000|2023-03-22 17:20:00|69.3|67.1|69.06|66.86|69.36|67.16|68.81|66.61|0
1679505900000|2023-03-22 17:25:00|69|66.8|68.63|66.43|69.12|66.92|68.45|66.25|0
1679506200000|2023-03-22 17:30:00|68.51|66.31|68.45|66.25|68.57|66.37|67.97|65.77|0
1679506500000|2023-03-22 17:35:00|68.33|66.13|68.5|66.3|68.75|66.55|68.21|66.01|0
1679506800000|2023-03-22 17:40:00|68.44|66.24|68.14|65.94|68.62|66.42|68.08|65.88|0
1679507100000|2023-03-22 17:45:00|68.2|66|67.96|65.76|68.2|66|67.9|65.7|0
1679507400000|2023-03-22 17:50:00|67.9|65.7|67.78|65.58|68.02|65.82|67.72|65.52|0
1679507700000|2023-03-22 17:55:00|67.84|65.64|67.63|65.43|67.84|65.64|67.27|65.07|0
1679508000000|2023-03-22 18:00:00|67.27|65.07|63.05|60.85|67.77|65.57|62.6|60.4|0
1679508300000|2023-03-22 18:05:00|62.71|60.51|63.08|60.88|63.08|60.88|59.49|57.29|0
1679508600000|2023-03-22 18:10:00|63.02|60.82|67.06|64.86|67.95|65.75|62.4|60.2|0
1679508900000|2023-03-22 18:15:00|66.77|64.57|64.79|62.59|67.12|64.92|64.22|62.02|0
1679509200000|2023-03-22 18:20:00|64.74|62.54|65.57|63.37|66.41|64.21|64.19|61.99|0
1679509500000|2023-03-22 18:25:00|65.63|63.43|64.54|62.34|65.8|63.6|64.07|61.87|0
1679509800000|2023-03-22 18:30:00|64.48|62.28|65.94|63.74|66.16|63.96|62.67|60.47|0
1679510100000|2023-03-22 18:35:00|66.11|63.91|66.51|64.31|70.65|68.45|64.95|62.75|0
1679510400000|2023-03-22 18:40:00|66.57|64.37|63.02|60.82|66.57|64.37|61.52|59.32|0
1679510700000|2023-03-22 18:45:00|62.74|60.54|60.31|58.11|63.1|60.9|58.81|56.61|0
1679511000000|2023-03-22 18:50:00|60.42|58.22|63.29|61.09|63.66|61.46|59.61|57.41|0
1679511300000|2023-03-22 18:55:00|63.35|61.15|66.04|63.84|66.28|64.08|62.64|60.44|0
1679511600000|2023-03-22 19:00:00|66.28|64.08|70.71|68.51|71.52|69.32|64.08|61.88|0
1679511900000|2023-03-22 19:05:00|70.96|68.76|73.14|70.94|75.07|72.87|70.15|67.95|0
1679512200000|2023-03-22 19:10:00|72.89|70.69|71.03|68.83|74.6|72.4|70.54|68.34|0
1679512500000|2023-03-22 19:15:00|70.66|68.46|67.6|65.4|70.91|68.71|66.42|64.22|0
1679512800000|2023-03-22 19:20:00|67.54|65.34|66.05|63.85|68.02|65.82|63.38|61.18|0
1679513100000|2023-03-22 19:25:00|65.52|63.32|65.4|63.2|67.53|65.33|64.7|62.5|0
1679513400000|2023-03-22 19:30:00|65.34|63.14|69.51|67.31|70.19|67.99|64.81|62.61|0
1679513700000|2023-03-22 19:35:00|69.45|67.25|71.3|69.1|72.37|70.17|68.9|66.7|0
1679514000000|2023-03-22 19:40:00|71.12|68.92|72.62|70.42|72.62|70.42|69.94|67.74|0
1679514300000|2023-03-22 19:45:00|72.72|70.52|74.04|71.84|75.75|73.55|72.72|70.52|0
1679514600000|2023-03-22 19:50:00|75.39|73.19|79.93|77.73|80.07|77.87|74.93|72.73|0
1679514900000|2023-03-22 19:55:00|80|77.8|84.44|82.24|84.73|82.53|78.96|76.76|0
1679515200000|2023-03-22 20:00:00|83.73|81.53|83.87|81.67|84.44|82.24|82.74|80.54|0
1679515500000|2023-03-22 20:05:00|83.8|81.6|84.44|82.24|85.34|83.14|83.8|81.6|0
1679515800000|2023-03-22 20:10:00|84.37|82.17|83.3|81.1|84.65|82.45|83.16|80.96|0
1679516100000|2023-03-22 20:15:00|83.74|80.94|83.81|81.01|84.06|81.26|83.32|80.52|0
1679516400000|2023-03-22 20:20:00|83.88|81.08|84.27|81.47|84.66|81.86|83.88|81.08|0
1679516700000|2023-03-22 20:25:00|84.3|81.5|83.59|80.79|84.44|81.64|83.59|80.79|0
1679517000000|2023-03-22 20:30:00|83.63|80.83|82.6|79.8|83.94|81.14|82.53|79.73|0
1679517300000|2023-03-22 20:35:00|82.67|79.87|82.92|80.12|83.09|80.29|82.39|79.59|0
1679517600000|2023-03-22 20:40:00|83.02|80.22|83.3|80.5|83.34|80.54|82.95|80.15|0
1679517900000|2023-03-22 20:45:00|83.16|80.36|83.05|80.25|83.37|80.57|82.67|79.87|0
1679518200000|2023-03-22 20:50:00|83.08|80.28|83.33|80.53|83.4|80.6|82.66|79.86|0
1679518500000|2023-03-22 20:55:00|83.36|80.56|84.03|81.23|84.03|81.23|83.26|80.46|0
1679518800000|2023-03-22 21:00:00|83.83|81.03|83.95|81.15|84.01|81.21|83.83|81.03|0
1679519100000|2023-03-22 21:05:00|83.96|81.16|83.9|81.1|83.97|81.17|83.87|81.07|0
1679519400000|2023-03-22 21:10:00|83.88|81.08|84.06|81.26|84.14|81.34|83.88|81.08|0
1679519700000|2023-03-22 21:15:00|84.07|81.27|83.9|81.1|84.09|81.29|83.9|81.1|0
1679520000000|2023-03-22 21:20:00|83.89|81.09|83.55|80.75|83.93|81.13|83.55|80.75|0
1679520300000|2023-03-22 21:25:00|83.57|80.77|83.64|80.84|83.67|80.87|83.51|80.71|0
1679520600000|2023-03-22 21:30:00|83.63|80.83|83.72|80.92|83.82|81.02|83.63|80.83|0
1679520900000|2023-03-22 21:35:00|83.74|80.94|83.72|80.92|83.74|80.94|83.7|80.9|0
1679521200000|2023-03-22 21:40:00|83.71|80.91|83.87|81.07|83.94|81.14|83.69|80.89|0
1679521500000|2023-03-22 21:45:00|83.86|81.06|83.87|81.07|83.94|81.14|83.86|81.06|0
1679521800000|2023-03-22 21:50:00|83.83|81.03|83.86|81.06|83.87|81.07|83.83|81.03|0
1679522100000|2023-03-22 21:55:00|83.87|81.07|83.84|81.04|84.02|81.22|83.71|80.91|0
1679522400000|2023-03-22 22:00:00|83.78|80.98|82.83|80.03|83.78|80.98|82.76|79.96|0
1679522700000|2023-03-22 22:05:00|82.8|80|82.27|79.47|82.87|80.07|82.2|79.4|0
1679523000000|2023-03-22 22:10:00|82.2|79.4|82.93|80.13|83.03|80.23|82.16|79.36|0
1679523300000|2023-03-22 22:15:00|82.89|80.09|82.89|80.09|83.1|80.3|82.82|80.02|0
1679523600000|2023-03-22 22:20:00|82.96|80.16|83.1|80.3|83.1|80.3|82.61|79.81|0
1679523900000|2023-03-22 22:25:00|83.17|80.37|83.16|80.36|83.45|80.65|83.09|80.29|0
1679524200000|2023-03-22 22:30:00|83.09|80.29|82.6|79.8|83.16|80.36|82.39|79.59|0
1679524500000|2023-03-22 22:35:00|82.53|79.73|82.67|79.87|82.74|79.94|82.39|79.59|0
1679524800000|2023-03-22 22:40:00|82.6|79.8|82.66|79.86|82.67|79.87|82.53|79.73|0
1679525100000|2023-03-22 22:45:00|82.73|79.93|82.8|80|83.01|80.21|82.52|79.72|0
1679525400000|2023-03-22 22:50:00|82.66|79.86|82.52|79.72|82.87|80.07|82.38|79.58|0
1679525700000|2023-03-22 22:55:00|82.45|79.65|82.62|79.82|82.66|79.86|82.45|79.65|0
1679526000000|2023-03-22 23:00:00|82.59|79.79|83.21|80.41|83.64|80.84|82.52|79.72|0
1679526300000|2023-03-22 23:05:00|83.25|80.45|83.28|80.48|83.42|80.62|83.18|80.38|0
1679526600000|2023-03-22 23:10:00|83.25|80.45|83.07|80.27|83.35|80.55|83|80.2|0
1679526900000|2023-03-22 23:15:00|83|80.2|82.78|79.98|83.07|80.27|82.57|79.77|0
1679527200000|2023-03-22 23:20:00|82.82|80.02|83.24|80.44|83.24|80.44|82.82|80.02|0
1679527500000|2023-03-22 23:25:00|83.27|80.47|82.95|80.15|83.31|80.51|82.92|80.12|0
1679527800000|2023-03-22 23:30:00|82.92|80.12|83.27|80.47|83.41|80.61|82.71|79.91|0
1679528100000|2023-03-22 23:35:00|83.23|80.43|83.4|80.6|83.47|80.67|83.13|80.33|0
1679528400000|2023-03-22 23:40:00|83.33|80.53|83.19|80.39|83.54|80.74|83.12|80.32|0
1679528700000|2023-03-22 23:45:00|83.12|80.32|82.94|80.14|83.12|80.32|82.77|79.97|0
1679529000000|2023-03-22 23:50:00|82.98|80.18|82.9|80.1|82.98|80.18|82.62|79.82|0
1679529300000|2023-03-22 23:55:00|82.97|80.17|82.97|80.17|83.11|80.31|82.62|79.82|0
1679529600000|2023-03-23 00:00:00|83.18|80.38|83.18|80.38|84.17|81.37|82.97|80.17|0
1679529900000|2023-03-23 00:05:00|83.25|80.45|83.32|80.52|83.95|81.15|83.18|80.38|0
1679530200000|2023-03-23 00:10:00|83.35|80.55|82.68|79.88|83.46|80.66|82.68|79.88|0
1679530500000|2023-03-23 00:15:00|82.75|79.95|83.1|80.3|83.17|80.37|82.61|79.81|0
1679530800000|2023-03-23 00:20:00|83.17|80.37|82.81|80.01|83.31|80.51|82.81|80.01|0
1679531100000|2023-03-23 00:25:00|82.85|80.05|83.16|80.36|83.45|80.65|82.81|80.01|0
1679531400000|2023-03-23 00:30:00|83.09|80.29|83.23|80.43|83.23|80.43|82.81|80.01|0
1679531700000|2023-03-23 00:35:00|83.16|80.36|82.53|79.73|83.16|80.36|82.53|79.73|0
1679532000000|2023-03-23 00:40:00|82.52|79.72|82.17|79.37|82.52|79.72|81.9|79.1|0
1679532300000|2023-03-23 00:45:00|82.24|79.44|82.94|80.14|83.08|80.28|82.24|79.44|0
1679532600000|2023-03-23 00:50:00|82.87|80.07|82.9|80.1|83.15|80.35|82.73|79.93|0
1679532900000|2023-03-23 00:55:00|82.87|80.07|82.72|79.92|82.87|80.07|82.45|79.65|0
1679533200000|2023-03-23 01:00:00|82.65|79.85|82.51|79.71|82.79|79.99|82.3|79.5|0
1679533500000|2023-03-23 01:05:00|82.44|79.64|82.44|79.64|82.47|79.67|82.23|79.43|0
1679533800000|2023-03-23 01:10:00|82.4|79.6|82.22|79.42|82.5|79.7|82.22|79.42|0
1679534100000|2023-03-23 01:15:00|82.29|79.49|82.08|79.28|82.29|79.49|81.81|79.01|0
1679534400000|2023-03-23 01:20:00|82.01|79.21|81.66|78.86|82.01|79.21|81.46|78.66|0
1679534700000|2023-03-23 01:25:00|81.73|78.93|81.94|79.14|81.97|79.17|81.59|78.79|0
1679535000000|2023-03-23 01:30:00|82.01|79.21|81.31|78.51|82.01|79.21|81.17|78.37|0
1679535300000|2023-03-23 01:35:00|81.24|78.44|81.86|79.06|81.93|79.13|81.24|78.44|0
1679535600000|2023-03-23 01:40:00|81.79|78.99|81.72|78.92|81.93|79.13|81.65|78.85|0
1679535900000|2023-03-23 01:45:00|81.58|78.78|81.51|78.71|81.62|78.82|81.16|78.36|0
1679536200000|2023-03-23 01:50:00|81.44|78.64|81.37|78.57|81.58|78.78|81.37|78.57|0
1679536500000|2023-03-23 01:55:00|81.44|78.64|81.05|78.25|81.5|78.7|80.95|78.15|0
1679536800000|2023-03-23 02:00:00|81.09|78.29|80.95|78.15|81.09|78.29|80.74|77.94|0
1679537100000|2023-03-23 02:05:00|80.88|78.08|80.74|77.94|81.15|78.35|80.67|77.87|0
1679537400000|2023-03-23 02:10:00|80.67|77.87|80.25|77.45|80.81|78.01|80.12|77.32|0
1679537700000|2023-03-23 02:15:00|80.22|77.42|79.88|77.08|80.39|77.59|79.84|77.04|0
1679538000000|2023-03-23 02:20:00|79.84|77.04|79.64|76.84|80.11|77.31|79.57|76.77|0
1679538300000|2023-03-23 02:25:00|79.7|76.9|79.56|76.76|79.97|77.17|79.5|76.7|0
1679538600000|2023-03-23 02:30:00|79.5|76.7|79.83|77.03|79.97|77.17|79.5|76.7|0
1679538900000|2023-03-23 02:35:00|79.77|76.97|79.22|76.42|79.97|77.17|79.15|76.35|0
1679539200000|2023-03-23 02:40:00|79.29|76.49|79.28|76.48|79.35|76.55|79.15|76.35|0
1679539500000|2023-03-23 02:45:00|79.22|76.42|78.61|75.81|79.28|76.48|78.47|75.67|0
1679539800000|2023-03-23 02:50:00|78.67|75.87|79.01|76.21|79.01|76.21|78.61|75.81|0
1679540100000|2023-03-23 02:55:00|78.94|76.14|78.94|76.14|79|76.2|78.6|75.8|0
1679540400000|2023-03-23 03:00:00|78.87|76.07|79.14|76.34|79.21|76.41|78.8|76|0
1679540700000|2023-03-23 03:05:00|79.07|76.27|79.13|76.33|79.2|76.4|78.93|76.13|0
1679541000000|2023-03-23 03:10:00|79.1|76.3|79.13|76.33|79.27|76.47|78.93|76.13|0
1679541300000|2023-03-23 03:15:00|79.1|76.3|79.2|76.4|79.26|76.46|79.06|76.26|0
1679541600000|2023-03-23 03:20:00|79.13|76.33|79.23|76.43|79.33|76.53|78.86|76.06|0
1679541900000|2023-03-23 03:25:00|79.19|76.39|79.33|76.53|79.6|76.8|79.19|76.39|0
1679542200000|2023-03-23 03:30:00|79.32|76.52|79.39|76.59|79.46|76.66|79.19|76.39|0
1679542500000|2023-03-23 03:35:00|79.32|76.52|79.25|76.45|79.39|76.59|79.05|76.25|0
1679542800000|2023-03-23 03:40:00|79.18|76.38|79.25|76.45|79.32|76.52|79.08|76.28|0
1679543100000|2023-03-23 03:45:00|79.11|76.31|79.25|76.45|79.31|76.51|78.98|76.18|0
1679543400000|2023-03-23 03:50:00|79.24|76.44|79.24|76.44|79.38|76.58|79.24|76.44|0
1679543700000|2023-03-23 03:55:00|79.17|76.37|79.07|76.27|79.24|76.44|78.97|76.17|0
1679544000000|2023-03-23 04:00:00|79.1|76.3|79.1|76.3|79.37|76.57|79.03|76.23|0
1679544300000|2023-03-23 04:05:00|79.03|76.23|79.3|76.5|79.37|76.57|79.03|76.23|0
1679544600000|2023-03-23 04:10:00|79.37|76.57|79.43|76.63|79.57|76.77|79.37|76.57|0
1679544900000|2023-03-23 04:15:00|79.37|76.57|79.43|76.63|79.47|76.67|79.23|76.43|0
1679545200000|2023-03-23 04:20:00|79.36|76.56|79.29|76.49|79.46|76.66|79.29|76.49|0
1679545500000|2023-03-23 04:25:00|79.22|76.42|79.02|76.22|79.29|76.49|78.95|76.15|0
1679545800000|2023-03-23 04:30:00|79.09|76.29|78.95|76.15|79.09|76.29|78.95|76.15|0
1679546100000|2023-03-23 04:35:00|79.02|76.22|79.28|76.48|79.35|76.55|79.01|76.21|0
1679546400000|2023-03-23 04:40:00|79.35|76.55|79.08|76.28|79.35|76.55|79.08|76.28|0
1679546700000|2023-03-23 04:45:00|79.14|76.34|79.14|76.34|79.21|76.41|79.07|76.27|0
1679547000000|2023-03-23 04:50:00|79.21|76.41|79|76.2|79.28|76.48|78.94|76.14|0
1679547300000|2023-03-23 04:55:00|78.94|76.14|78.66|75.86|79|76.2|78.6|75.8|0
1679547600000|2023-03-23 05:00:00|78.6|75.8|78.8|76|79|76.2|78.6|75.8|0
1679547900000|2023-03-23 05:05:00|78.73|75.93|78.72|75.92|78.76|75.96|78.46|75.66|0
1679548200000|2023-03-23 05:10:00|78.79|75.99|78.72|75.92|78.93|76.13|78.56|75.76|0
1679548500000|2023-03-23 05:15:00|78.65|75.85|78.72|75.92|78.92|76.12|78.59|75.79|0
1679548800000|2023-03-23 05:20:00|78.69|75.89|79.12|76.32|79.12|76.32|78.65|75.85|0
1679549100000|2023-03-23 05:25:00|79.19|76.39|78.98|76.18|79.26|76.46|78.85|76.05|0
1679549400000|2023-03-23 05:30:00|79.02|76.22|78.44|75.64|79.05|76.25|78.37|75.57|0
1679549700000|2023-03-23 05:35:00|78.37|75.57|78.57|75.77|78.64|75.84|78.37|75.57|0
1679550000000|2023-03-23 05:40:00|78.64|75.84|78.5|75.7|78.64|75.84|78.37|75.57|0
1679550300000|2023-03-23 05:45:00|78.47|75.67|77.9|75.1|78.5|75.7|77.43|74.63|0
1679550600000|2023-03-23 05:50:00|77.83|75.03|77.6|74.8|79.11|76.31|77.6|74.8|0
1679550900000|2023-03-23 05:55:00|77.67|74.87|78.13|75.33|78.13|75.33|77.6|74.8|0
1679551200000|2023-03-23 06:00:00|78.26|75.46|78.66|75.86|78.67|75.87|78.13|75.33|0
1679551500000|2023-03-23 06:05:00|78.43|76.23|78.36|76.16|78.47|76.27|77.76|75.56|0
1679551800000|2023-03-23 06:10:00|78.43|76.23|78.63|76.43|78.9|76.7|78.29|76.09|0
1679552100000|2023-03-23 06:15:00|78.56|76.36|77.95|75.75|78.59|76.39|77.95|75.75|0
1679552400000|2023-03-23 06:20:00|78.02|75.82|77.88|75.68|78.09|75.89|77.62|75.42|0
1679552700000|2023-03-23 06:25:00|77.85|75.65|77.81|75.61|77.95|75.75|77.55|75.35|0
1679553000000|2023-03-23 06:30:00|77.88|75.68|78.01|75.81|78.08|75.88|77.74|75.54|0
1679553300000|2023-03-23 06:35:00|77.94|75.74|78.21|76.01|78.21|76.01|77.81|75.61|0
1679553600000|2023-03-23 06:40:00|78.28|76.08|77.87|75.67|78.48|76.28|77.87|75.67|0
1679553900000|2023-03-23 06:45:00|78.07|75.87|78.27|76.07|78.57|76.37|78.07|75.87|0
1679554200000|2023-03-23 06:50:00|78.34|76.14|78.3|76.1|78.54|76.34|78.13|75.93|0
1679554500000|2023-03-23 06:55:00|78.27|76.07|78.33|76.13|78.67|76.47|78.27|76.07|0
1679554800000|2023-03-23 07:00:00|78.4|76.2|77.86|75.66|78.73|76.53|77.86|75.66|0
1679555100000|2023-03-23 07:05:00|77.93|75.73|77.89|75.69|78.19|75.99|77.72|75.52|0
1679555400000|2023-03-23 07:10:00|77.92|75.72|77.65|75.45|78.12|75.92|77.65|75.45|0
1679555700000|2023-03-23 07:15:00|77.69|75.49|76.79|74.59|77.69|75.49|76.66|74.46|0
1679556000000|2023-03-23 07:20:00|76.85|74.65|76.82|74.62|76.98|74.78|76.78|74.58|0
1679556300000|2023-03-23 07:25:00|76.78|74.58|76.71|74.51|76.98|74.78|76.52|74.32|0
1679556600000|2023-03-23 07:30:00|76.65|74.45|76.98|74.78|76.98|74.78|76.45|74.25|0
1679556900000|2023-03-23 07:35:00|76.91|74.71|76.49|74.29|76.98|74.78|75.76|73.56|0
1679557200000|2023-03-23 07:40:00|76.42|74.22|76.15|73.95|76.55|74.35|76.02|73.82|0
1679557500000|2023-03-23 07:45:00|76.22|74.02|75.76|73.56|76.22|74.02|75.5|73.3|0
1679557800000|2023-03-23 07:50:00|75.82|73.62|77.47|75.27|77.61|75.41|75.82|73.62|0
1679558100000|2023-03-23 07:55:00|77.54|75.34|77.4|75.2|77.74|75.54|77.34|75.14|0
1679558400000|2023-03-23 08:00:00|77.6|75.4|76.74|74.54|77.6|75.4|76.67|74.47|0
1679558700000|2023-03-23 08:05:00|76.67|74.47|76.61|74.41|76.81|74.61|76.61|74.41|0
1679559000000|2023-03-23 08:10:00|76.67|74.47|77.06|74.86|77.46|75.26|76.6|74.4|0
1679559300000|2023-03-23 08:15:00|77.2|75|76.67|74.47|77.2|75|76.6|74.4|0
1679559600000|2023-03-23 08:20:00|76.6|74.4|76.96|74.76|76.99|74.79|76.6|74.4|0
1679559900000|2023-03-23 08:25:00|76.99|74.79|76.16|73.96|76.99|74.79|76.16|73.96|0
1679560200000|2023-03-23 08:30:00|76.23|74.03|76.49|74.29|77.15|74.95|76.23|74.03|0
1679560500000|2023-03-23 08:35:00|76.55|74.35|76.68|74.48|76.82|74.62|76.42|74.22|0
1679560800000|2023-03-23 08:40:00|76.75|74.55|76.09|73.89|76.75|74.55|75.95|73.75|0
1679561100000|2023-03-23 08:45:00|76.02|73.82|75.76|73.56|76.15|73.95|75.69|73.49|0
1679561400000|2023-03-23 08:50:00|75.69|73.49|76.01|73.81|76.21|74.01|75.62|73.42|0
1679561700000|2023-03-23 08:55:00|76.08|73.88|76.41|74.21|76.54|74.34|75.95|73.75|0
1679562000000|2023-03-23 09:00:00|76.34|74.14|77.26|75.06|77.66|75.46|76.27|74.07|0
1679562300000|2023-03-23 09:05:00|77.33|75.13|77.06|74.86|77.46|75.26|77|74.8|0
1679562600000|2023-03-23 09:10:00|77.13|74.93|77.19|74.99|77.79|75.59|77.13|74.93|0
1679562900000|2023-03-23 09:15:00|77.12|74.92|77.39|75.19|77.56|75.36|77.06|74.86|0
1679563200000|2023-03-23 09:20:00|77.45|75.25|77.99|75.79|78.05|75.85|77.32|75.12|0
1679563500000|2023-03-23 09:25:00|78.05|75.85|78.32|76.12|78.56|76.36|77.99|75.79|0
1679563800000|2023-03-23 09:30:00|78.39|76.19|78.99|76.79|79.4|77.2|78.25|76.05|0
1679564100000|2023-03-23 09:35:00|78.86|76.66|78.4|76.2|79.06|76.86|77.76|75.56|0
1679564400000|2023-03-23 09:40:00|78.75|76.55|78.92|76.72|79.33|77.13|78.75|76.55|0
1679564700000|2023-03-23 09:45:00|78.98|76.78|78.91|76.71|79.19|76.99|78.61|76.41|0
1679565000000|2023-03-23 09:50:00|78.95|76.75|78.44|76.24|79.18|76.98|78.44|76.24|0
1679565300000|2023-03-23 09:55:00|78.51|76.31|78.64|76.44|78.84|76.64|78.17|75.97|0
1679565600000|2023-03-23 10:00:00|78.71|76.51|78.91|76.71|78.91|76.71|78.37|76.17|0
1679565900000|2023-03-23 10:05:00|78.84|76.64|78.83|76.63|79.17|76.97|78.5|76.3|0
1679566200000|2023-03-23 10:10:00|78.87|76.67|79.51|77.31|79.58|77.38|78.83|76.63|0
1679566500000|2023-03-23 10:15:00|79.37|77.17|79.85|77.65|80.05|77.85|79.31|77.11|0
1679566800000|2023-03-23 10:20:00|79.92|77.72|81.43|79.23|81.43|79.23|79.92|77.72|0
1679567100000|2023-03-23 10:25:00|81.5|79.3|81.18|78.98|81.5|79.3|80.74|78.54|0
1679567400000|2023-03-23 10:30:00|81.22|79.02|81.21|79.01|81.98|79.78|81.19|78.77|0
1679567700000|2023-03-23 10:35:00|81.15|78.95|80.59|78.39|81.15|78.95|80.52|78.32|0
1679568000000|2023-03-23 10:40:00|80.52|78.32|81.07|78.87|81.28|79.08|80.45|78.25|0
1679568300000|2023-03-23 10:45:00|81|78.8|80.45|78.25|81.07|78.87|80.17|77.97|0
1679568600000|2023-03-23 10:50:00|80.38|78.18|80.24|78.04|80.51|78.31|80.03|77.83|0
1679568900000|2023-03-23 10:55:00|80.2|78|79.38|77.18|80.37|78.17|79.38|77.18|0
1679569200000|2023-03-23 11:00:00|79.35|77.15|78.8|76.6|79.55|77.35|78.8|76.6|0
1679569500000|2023-03-23 11:05:00|78.84|76.64|79|76.8|79.21|77.01|78.66|76.46|0
1679569800000|2023-03-23 11:10:00|78.93|76.73|77.99|75.79|79|76.8|77.99|75.79|0
1679570100000|2023-03-23 11:15:00|77.85|75.65|77.38|75.18|77.85|75.65|77.11|74.91|0
1679570400000|2023-03-23 11:20:00|77.44|75.24|78.11|75.91|78.11|75.91|77.44|75.24|0
1679570700000|2023-03-23 11:25:00|78.18|75.98|78.04|75.84|78.45|76.25|77.91|75.71|0
1679571000000|2023-03-23 11:30:00|78.11|75.91|78.37|76.17|78.65|76.45|78.04|75.84|0
1679571300000|2023-03-23 11:35:00|78.44|76.24|78.3|76.1|78.51|76.31|78.04|75.84|0
1679571600000|2023-03-23 11:40:00|78.24|76.04|78.03|75.83|78.44|76.24|78.03|75.83|0
1679571900000|2023-03-23 11:45:00|77.96|75.76|77.42|75.22|78.1|75.9|77.16|74.96|0
1679572200000|2023-03-23 11:50:00|77.36|75.16|77.15|74.95|77.63|75.43|77.09|74.89|0
1679572500000|2023-03-23 11:55:00|77.09|74.89|77.45|75.25|78.09|75.89|76.55|74.35|0
1679572800000|2023-03-23 12:00:00|77.42|75.22|78.76|76.56|79.07|76.87|77.42|75.22|0
1679573100000|2023-03-23 12:05:00|78.7|76.5|78.49|76.29|78.83|76.63|78.15|75.95|0
1679573400000|2023-03-23 12:10:00|78.42|76.22|78.42|76.22|78.83|76.63|78.08|75.88|0
1679573700000|2023-03-23 12:15:00|78.49|76.29|78.35|76.15|78.89|76.69|78.15|75.95|0
1679574000000|2023-03-23 12:20:00|78.28|76.08|77.94|75.74|78.28|76.08|77.27|75.07|0
1679574300000|2023-03-23 12:25:00|77.87|75.67|78.11|75.91|78.34|76.14|77.81|75.61|0
1679574600000|2023-03-23 12:30:00|78.24|76.04|77.45|75.25|78.88|76.68|77.18|74.98|0
1679574900000|2023-03-23 12:35:00|77.52|75.32|76.71|74.51|77.59|75.39|76.71|74.51|0
1679575200000|2023-03-23 12:40:00|76.64|74.44|76.64|74.44|77.01|74.81|76.44|74.24|0
1679575500000|2023-03-23 12:45:00|76.61|74.41|75.97|73.77|76.61|74.41|75.31|73.11|0
1679575800000|2023-03-23 12:50:00|76.04|73.84|77.04|74.84|77.44|75.24|75.91|73.71|0
1679576100000|2023-03-23 12:55:00|77.14|74.94|77.17|74.97|77.24|75.04|76.9|74.7|0
1679576400000|2023-03-23 13:00:00|77.3|75.1|78.45|76.25|78.86|76.66|77.14|74.94|0
1679576700000|2023-03-23 13:05:00|78.52|76.32|78.38|76.18|78.86|76.66|78.18|75.98|0
1679577000000|2023-03-23 13:10:00|78.31|76.11|77.23|75.03|78.31|76.11|76.89|74.69|0
1679577300000|2023-03-23 13:15:00|77.16|74.96|76.62|74.42|77.23|75.03|76.62|74.42|0
1679577600000|2023-03-23 13:20:00|76.69|74.49|77.02|74.82|77.02|74.82|76.49|74.29|0
1679577900000|2023-03-23 13:25:00|77.09|74.89|75.03|72.83|77.09|74.89|75.03|72.83|0
1679578200000|2023-03-23 13:30:00|75.09|72.89|73.93|71.73|75.09|72.89|73.09|70.89|0
1679578500000|2023-03-23 13:35:00|73.6|71.4|74.31|72.11|74.64|72.44|73.54|71.34|0
1679578800000|2023-03-23 13:40:00|74.18|71.98|72.89|70.69|75.1|72.9|72.18|69.98|0
1679579100000|2023-03-23 13:45:00|72.79|70.59|72.56|70.36|73.79|71.59|71.99|69.79|0
1679579400000|2023-03-23 13:50:00|72.44|70.24|72.5|70.3|73.14|70.94|72.05|69.85|0
1679579700000|2023-03-23 13:55:00|72.43|70.23|72.53|70.33|73.27|71.07|72.11|69.91|0
1679580000000|2023-03-23 14:00:00|72.37|70.17|72.42|70.22|72.55|70.35|71.1|68.9|0
1679580300000|2023-03-23 14:05:00|72.61|70.41|71.85|69.65|72.67|70.47|71.4|69.2|0
1679580600000|2023-03-23 14:10:00|71.72|69.52|71.15|68.95|71.85|69.65|70.34|68.14|0
1679580900000|2023-03-23 14:15:00|71.09|68.89|70.96|68.76|71.09|68.89|69.91|67.71|0
1679581200000|2023-03-23 14:20:00|71.09|68.89|70.47|68.27|71.48|69.28|70.41|68.21|0
1679581500000|2023-03-23 14:25:00|70.53|68.33|70.53|68.33|70.66|68.46|69.1|66.9|0
1679581800000|2023-03-23 14:30:00|70.47|68.27|71.15|68.95|71.22|69.02|70.09|67.89|0
1679582100000|2023-03-23 14:35:00|70.97|68.77|70.02|67.82|71.22|69.02|69.9|67.7|0
1679582400000|2023-03-23 14:40:00|69.96|67.76|69.34|67.14|70.15|67.95|69.22|67.02|0
1679582700000|2023-03-23 14:45:00|69.4|67.2|67.26|65.06|69.52|67.32|66.96|64.76|0
1679583000000|2023-03-23 14:50:00|67.2|65|66.36|64.16|67.44|65.24|66|63.8|0
1679583300000|2023-03-23 14:55:00|66.3|64.1|66.36|64.16|67.01|64.81|66.18|63.98|0
1679583600000|2023-03-23 15:00:00|66.24|64.04|66.26|64.06|66.35|64.15|65.17|62.97|0
1679583900000|2023-03-23 15:05:00|66.32|64.12|65.96|63.76|66.44|64.24|65|62.8|0
1679584200000|2023-03-23 15:10:00|65.9|63.7|66.02|63.82|66.02|63.82|65.37|63.17|0
1679584500000|2023-03-23 15:15:00|65.9|63.7|67.26|65.06|67.38|65.18|65.84|63.64|0
1679584800000|2023-03-23 15:20:00|67.14|64.94|66.43|64.23|67.38|65.18|66.37|64.17|0
1679585100000|2023-03-23 15:25:00|66.49|64.29|68.22|66.02|68.34|66.14|66.49|64.29|0
1679585400000|2023-03-23 15:30:00|68.04|65.84|67.5|65.3|68.04|65.84|66.6|64.4|0
1679585700000|2023-03-23 15:35:00|67.44|65.24|67.25|65.05|67.56|65.36|66.48|64.28|0
1679586000000|2023-03-23 15:40:00|67.13|64.93|68.21|66.01|68.34|66.14|66.6|64.4|0
1679586300000|2023-03-23 15:45:00|68.15|65.95|67.43|65.23|68.52|66.32|67.19|64.99|0
1679586600000|2023-03-23 15:50:00|67.37|65.17|67.01|64.81|67.37|65.17|66.53|64.33|0
1679586900000|2023-03-23 15:55:00|67.07|64.87|67.78|65.58|68.02|65.82|66.59|64.39|0
1679587200000|2023-03-23 16:00:00|67.96|65.76|67.84|65.64|68.45|66.25|67.54|65.34|0
1679587500000|2023-03-23 16:05:00|67.66|65.46|67.36|65.16|68.26|66.06|67.18|64.98|0
1679587800000|2023-03-23 16:10:00|67.42|65.22|68.99|66.79|69.17|66.97|67.36|65.16|0
1679588100000|2023-03-23 16:15:00|69.11|66.91|69.25|67.05|70.21|68.01|68.74|66.54|0
1679588400000|2023-03-23 16:20:00|69.13|66.93|70.23|68.03|70.38|68.18|68.88|66.68|0
1679588700000|2023-03-23 16:25:00|70.35|68.15|70.04|67.84|70.35|68.15|69.37|67.17|0
1679589000000|2023-03-23 16:30:00|69.86|67.66|69.85|67.65|70.22|68.02|69.18|66.98|0
1679589300000|2023-03-23 16:35:00|69.79|67.59|70.9|68.7|71.02|68.82|69.67|67.47|0
1679589600000|2023-03-23 16:40:00|70.96|68.76|71.57|69.37|72.02|69.82|70.96|68.76|0
1679589900000|2023-03-23 16:45:00|71.63|69.43|72.68|70.48|73.57|71.37|71.63|69.43|0
1679590200000|2023-03-23 16:50:00|72.62|70.42|73.12|70.92|73.63|71.43|72.62|70.42|0
1679590500000|2023-03-23 16:55:00|73.25|71.05|73.56|71.36|74.07|71.87|73.12|70.92|0
1679590800000|2023-03-23 17:00:00|73.5|71.3|73.56|71.36|74.32|72.12|73.43|71.23|0
1679591100000|2023-03-23 17:05:00|73.62|71.42|73.83|71.63|74.08|71.88|72.25|70.05|0
1679591400000|2023-03-23 17:10:00|73.64|71.44|75.54|73.34|76.32|74.12|73.51|71.31|0
1679591700000|2023-03-23 17:15:00|75.61|73.41|75.93|73.73|76.85|74.65|75.41|73.21|0
1679592000000|2023-03-23 17:20:00|75.99|73.79|75.28|73.08|76.19|73.99|74.7|72.5|0
1679592300000|2023-03-23 17:25:00|75.93|73.73|78.63|76.43|79.83|77.63|75.57|73.37|0
1679592600000|2023-03-23 17:30:00|78.69|76.49|78.49|76.29|78.93|76.73|77.37|75.17|0
1679592900000|2023-03-23 17:35:00|78.53|76.33|77.63|75.43|78.82|76.62|77.5|75.3|0
1679593200000|2023-03-23 17:40:00|77.76|75.56|74.83|72.63|77.89|75.69|74.58|72.38|0
1679593500000|2023-03-23 17:45:00|74.9|72.7|76.59|74.39|77.45|75.25|74.83|72.63|0
1679593800000|2023-03-23 17:50:00|76.46|74.26|78.18|75.98|78.31|76.11|76.46|74.26|0
1679594100000|2023-03-23 17:55:00|78.25|76.05|79.05|76.85|79.45|77.25|78.01|75.81|0
1679594400000|2023-03-23 18:00:00|78.91|76.71|79.28|77.08|79.65|77.45|77.65|75.45|0
1679594700000|2023-03-23 18:05:00|79.18|76.98|79.98|77.78|79.98|77.78|78.64|76.44|0
1679595000000|2023-03-23 18:10:00|79.85|77.65|79.34|77.14|80.05|77.85|78.57|76.37|0
1679595300000|2023-03-23 18:15:00|79.4|77.2|80.01|77.81|80.41|78.21|79|76.8|0
1679595600000|2023-03-23 18:20:00|80.07|77.87|82.19|79.99|82.26|80.06|79.87|77.67|0
1679595900000|2023-03-23 18:25:00|82.12|79.92|87.24|84.82|87.35|84.93|81.98|79.78|0
1679596200000|2023-03-23 18:30:00|87.42|85|87.63|85.21|88.21|85.79|86|83.58|0
1679596500000|2023-03-23 18:35:00|87.71|85.29|88.44|86.02|88.45|86.03|85.94|83.52|0
1679596800000|2023-03-23 18:40:00|88.3|85.88|94.41|91.55|94.41|91.55|88.01|85.59|0
1679597100000|2023-03-23 18:45:00|94.26|91.4|92.69|89.83|94.78|91.92|91.73|88.87|0
1679597400000|2023-03-23 18:50:00|92.91|90.05|94.63|91.77|94.63|91.77|92.24|89.38|0
1679597700000|2023-03-23 18:55:00|94.7|91.84|90.79|87.93|95.94|93.08|90.79|87.93|0
1679598000000|2023-03-23 19:00:00|90.64|87.78|85.86|82.78|90.64|87.78|82.75|79.67|0
1679598300000|2023-03-23 19:05:00|85.65|82.57|85.43|82.35|88.37|85.29|85.43|82.35|0
1679598600000|2023-03-23 19:10:00|85.36|82.28|85.91|83.27|87.42|84.78|83.94|80.86|0
1679598900000|2023-03-23 19:15:00|86.05|83.41|89.6|86.96|90.05|87.41|85.13|82.49|0
1679599200000|2023-03-23 19:20:00|89.9|87.26|90.8|87.94|93.32|90.46|89.68|87.04|0
1679599500000|2023-03-23 19:25:00|90.58|87.72|90.51|87.65|91.17|88.31|88.58|85.72|0
1679599800000|2023-03-23 19:30:00|90.55|87.69|89.77|86.91|92.17|89.31|89.55|86.69|0
1679600100000|2023-03-23 19:35:00|89.62|86.76|87.88|85.02|89.77|86.91|86.81|83.95|0
1679600400000|2023-03-23 19:40:00|88.1|85.24|87.39|84.75|89.18|86.32|87.25|84.5|0
1679600700000|2023-03-23 19:45:00|87.61|84.97|83.77|81.13|87.68|85.04|81.9|79.26|0
1679601000000|2023-03-23 19:50:00|82.1|79.46|82.14|79.28|82.83|79.97|79.79|77.15|0
1679601300000|2023-03-23 19:55:00|81.94|79.08|85|82.14|85|82.14|81.87|79.01|0
1679601600000|2023-03-23 20:00:00|85.07|82.21|86.07|83.65|86.14|83.72|84.42|81.64|0
1679601900000|2023-03-23 20:05:00|86|83.58|86.42|84|86.49|84.07|85.93|83.51|0
1679602200000|2023-03-23 20:10:00|86.35|83.93|86.21|83.79|86.42|84|85.92|83.5|0
1679602500000|2023-03-23 20:15:00|86.57|83.49|86.6|83.52|86.68|83.6|86.25|83.17|0
1679602800000|2023-03-23 20:20:00|86.67|83.59|86.53|83.45|86.67|83.59|86.53|83.45|0
1679603100000|2023-03-23 20:25:00|86.57|83.49|86.38|83.3|86.6|83.52|86.24|83.16|0
1679603400000|2023-03-23 20:30:00|86.46|83.38|83.79|80.71|86.6|83.52|83.51|80.43|0
1679603700000|2023-03-23 20:35:00|83.86|80.78|83.2|80.12|83.92|80.84|82.85|79.77|0
1679604000000|2023-03-23 20:40:00|83.13|80.05|81.23|78.15|83.13|80.05|80.05|76.97|0
1679604300000|2023-03-23 20:45:00|81.26|78.18|80.79|77.71|81.6|78.52|80.65|77.57|0
1679604600000|2023-03-23 20:50:00|80.75|77.67|81.05|77.97|81.19|78.11|80.65|77.57|0
1679604900000|2023-03-23 20:55:00|81.02|77.94|81.7|78.62|81.73|78.65|80.92|77.84|0
1679605200000|2023-03-23 21:00:00|81.66|78.58|81.68|78.6|81.84|78.76|81.63|78.55|0
1679605500000|2023-03-23 21:05:00|81.71|78.63|81.64|78.56|81.83|78.75|81.64|78.56|0
1679605800000|2023-03-23 21:10:00|81.83|78.75|81.75|78.67|81.87|78.79|81.7|78.62|0
1679606100000|2023-03-23 21:15:00|81.77|78.69|81.8|78.72|81.9|78.82|81.76|78.68|0
1679606400000|2023-03-23 21:20:00|81.81|78.73|81.78|78.7|81.81|78.73|81.78|78.7|0
1679606700000|2023-03-23 21:25:00|81.65|78.57|81.85|78.77|81.85|78.77|81.62|78.54|0
1679607000000|2023-03-23 21:30:00|81.86|78.78|81.85|78.77|81.9|78.82|81.76|78.68|0
1679607300000|2023-03-23 21:35:00|81.76|78.68|81.83|78.75|81.93|78.85|81.76|78.68|0
1679607600000|2023-03-23 21:40:00|81.78|78.7|81.85|78.77|81.87|78.79|81.78|78.7|0
1679607900000|2023-03-23 21:45:00|81.82|78.74|81.78|78.7|81.85|78.77|81.78|78.7|0
1679608200000|2023-03-23 21:50:00|81.83|78.75|81.57|78.49|81.83|78.75|81.57|78.49|0
1679608500000|2023-03-23 21:55:00|81.54|78.46|81.38|78.3|81.54|78.46|81.09|78.01|0
1679608800000|2023-03-23 22:00:00|81.05|77.97|81.97|78.89|82.04|78.96|80.98|77.9|0
1679609100000|2023-03-23 22:05:00|81.93|78.85|82.03|78.95|82.07|78.99|81.69|78.61|0
1679609400000|2023-03-23 22:10:00|82.07|78.99|82.51|79.43|82.65|79.57|82.03|78.95|0
1679609700000|2023-03-23 22:15:00|82.55|79.47|83.27|80.19|83.27|80.19|82.51|79.43|0
1679610000000|2023-03-23 22:20:00|83.34|80.26|83.4|80.32|83.44|80.36|83.06|79.98|0
1679610300000|2023-03-23 22:25:00|83.33|80.25|83.05|79.97|83.33|80.25|82.98|79.9|0
1679610600000|2023-03-23 22:30:00|83.12|80.04|83.05|79.97|83.4|80.32|82.91|79.83|0
1679610900000|2023-03-23 22:35:00|83.12|80.04|84.02|80.94|84.02|80.94|83.12|80.04|0
1679611200000|2023-03-23 22:40:00|83.95|80.87|83.81|80.73|83.95|80.87|83.67|80.59|0
1679611500000|2023-03-23 22:45:00|83.74|80.66|84.16|81.08|84.3|81.22|83.74|80.66|0
1679611800000|2023-03-23 22:50:00|84.09|81.01|84.08|81|84.16|81.08|84.01|80.93|0
1679612100000|2023-03-23 22:55:00|84.01|80.93|83.59|80.51|84.08|81|83.45|80.37|0
1679612400000|2023-03-23 23:00:00|83.66|80.58|83.38|80.3|83.8|80.72|83.03|79.95|0
1679612700000|2023-03-23 23:05:00|83.31|80.23|83.52|80.44|83.73|80.65|83.31|80.23|0
1679613000000|2023-03-23 23:10:00|83.59|80.51|83.44|80.36|83.59|80.51|83.31|80.23|0
1679613300000|2023-03-23 23:15:00|83.37|80.29|82.82|79.74|83.44|80.36|82.82|79.74|0
1679613600000|2023-03-23 23:20:00|82.68|79.6|82.4|79.32|82.82|79.74|82.19|79.11|0
1679613900000|2023-03-23 23:25:00|82.37|79.29|82.46|79.38|82.67|79.59|82.23|79.15|0
1679614200000|2023-03-23 23:30:00|82.4|79.32|82.39|79.31|82.53|79.45|82.19|79.11|0
1679614500000|2023-03-23 23:35:00|82.46|79.38|82.8|79.72|82.87|79.79|82.32|79.24|0
1679614800000|2023-03-23 23:40:00|82.73|79.65|82.87|79.79|82.87|79.79|82.52|79.44|0
1679615100000|2023-03-23 23:45:00|82.94|79.86|83.07|79.99|83.35|80.27|82.94|79.86|0
1679615400000|2023-03-23 23:50:00|83.14|80.06|83.14|80.06|83.35|80.27|83.07|79.99|0
1679615700000|2023-03-23 23:55:00|83.07|79.99|82.65|79.57|83.14|80.06|82.58|79.5|0
1679616000000|2023-03-24 00:00:00|82.58|79.5|83|79.92|83.24|80.16|82.58|79.5|0
1679616300000|2023-03-24 00:05:00|83.13|80.05|84.11|81.03|84.11|81.03|83.06|79.98|0
1679616600000|2023-03-24 00:10:00|84.04|80.96|83.68|80.6|84.04|80.96|83.55|80.47|0
1679616900000|2023-03-24 00:15:00|83.61|80.53|83.19|80.11|83.68|80.6|83.13|80.05|0
1679617200000|2023-03-24 00:20:00|83.12|80.04|83.47|80.39|83.61|80.53|82.92|79.84|0
1679617500000|2023-03-24 00:25:00|83.4|80.32|83.81|80.73|83.89|80.81|83.26|80.18|0
1679617800000|2023-03-24 00:30:00|83.74|80.66|83.5|80.42|83.95|80.87|83.5|80.42|0
1679618100000|2023-03-24 00:35:00|83.46|80.38|83.46|80.38|83.53|80.45|83.32|80.24|0
1679618400000|2023-03-24 00:40:00|83.5|80.42|83.67|80.59|83.74|80.66|83.5|80.42|0
1679618700000|2023-03-24 00:45:00|83.7|80.62|83.31|80.23|83.74|80.66|83.31|80.23|0
1679619000000|2023-03-24 00:50:00|83.35|80.27|83.8|80.72|83.94|80.86|83.35|80.27|0
1679619300000|2023-03-24 00:55:00|83.73|80.65|83.59|80.51|83.8|80.72|83.42|80.34|0
1679619600000|2023-03-24 01:00:00|83.66|80.58|84.63|81.55|84.71|81.63|83.45|80.37|0
1679619900000|2023-03-24 01:05:00|84.71|81.63|85.76|82.68|85.98|82.9|84.63|81.55|0
1679620200000|2023-03-24 01:10:00|85.84|82.76|86.26|83.18|86.26|83.18|85.55|82.47|0
1679620500000|2023-03-24 01:15:00|86.19|83.11|85.72|82.64|86.26|83.18|85.62|82.54|0
1679620800000|2023-03-24 01:20:00|85.76|82.68|85.4|82.32|85.76|82.68|85.33|82.25|0
1679621100000|2023-03-24 01:25:00|85.33|82.25|85.54|82.46|85.54|82.46|84.83|81.75|0
1679621400000|2023-03-24 01:30:00|85.61|82.53|85.46|82.38|86.04|82.96|85.46|82.38|0
1679621700000|2023-03-24 01:35:00|85.5|82.42|85.67|82.59|85.75|82.67|85.46|82.38|0
1679622000000|2023-03-24 01:40:00|85.64|82.56|85.46|82.38|85.89|82.81|85.46|82.38|0
1679622300000|2023-03-24 01:45:00|85.53|82.45|85.46|82.38|85.6|82.52|85.1|82.02|0
1679622600000|2023-03-24 01:50:00|85.31|82.23|84.74|81.66|85.42|82.34|84.74|81.66|0
1679622900000|2023-03-24 01:55:00|84.78|81.7|84.25|81.17|84.89|81.81|84.11|81.03|0
1679623200000|2023-03-24 02:00:00|84.18|81.1|83.27|80.19|84.39|81.31|83.24|80.16|0
1679623500000|2023-03-24 02:05:00|83.2|80.12|82.78|79.7|83.48|80.4|82.64|79.56|0
1679623800000|2023-03-24 02:10:00|82.75|79.67|82.98|79.9|83.09|80.01|82.71|79.63|0
1679624100000|2023-03-24 02:15:00|82.95|79.87|83.05|79.97|83.33|80.25|82.71|79.63|0
1679624400000|2023-03-24 02:20:00|83.09|80.01|83.08|80|83.33|80.25|83.05|79.97|0
1679624700000|2023-03-24 02:25:00|83.05|79.97|83.64|80.56|83.74|80.66|83.05|79.97|0
1679625000000|2023-03-24 02:30:00|83.67|80.59|83.53|80.45|83.74|80.66|83.39|80.31|0
1679625300000|2023-03-24 02:35:00|83.6|80.52|83.59|80.51|83.74|80.66|83.35|80.27|0
1679625600000|2023-03-24 02:40:00|83.52|80.44|83.24|80.16|83.59|80.51|83.24|80.16|0
1679625900000|2023-03-24 02:45:00|83.31|80.23|83.52|80.44|83.59|80.51|83.24|80.16|0
1679626200000|2023-03-24 02:50:00|83.56|80.48|83.76|80.68|83.94|80.86|83.56|80.48|0
1679626500000|2023-03-24 02:55:00|83.79|80.71|83.76|80.68|83.79|80.71|83.45|80.37|0
1679626800000|2023-03-24 03:00:00|83.79|80.71|83.86|80.78|83.86|80.78|83.51|80.43|0
1679627100000|2023-03-24 03:05:00|83.79|80.71|83.44|80.36|83.79|80.71|83.37|80.29|0
1679627400000|2023-03-24 03:10:00|83.51|80.43|83.43|80.35|83.71|80.63|83.43|80.35|0
1679627700000|2023-03-24 03:15:00|83.47|80.39|83.64|80.56|83.64|80.56|83.36|80.28|0
1679628000000|2023-03-24 03:20:00|83.61|80.53|83.43|80.35|83.85|80.77|83.43|80.35|0
1679628300000|2023-03-24 03:25:00|83.5|80.42|83.49|80.41|83.64|80.56|83.42|80.34|0
1679628600000|2023-03-24 03:30:00|83.42|80.34|83.42|80.34|83.42|80.34|83.14|80.06|0
1679628900000|2023-03-24 03:35:00|83.28|80.2|83.14|80.06|83.35|80.27|83.07|79.99|0
1679629200000|2023-03-24 03:40:00|83.07|79.99|82.79|79.71|83.07|79.99|82.72|79.64|0
1679629500000|2023-03-24 03:45:00|82.72|79.64|83|79.92|83.07|79.99|82.72|79.64|0
1679629800000|2023-03-24 03:50:00|82.99|79.91|83.2|80.12|83.2|80.12|82.92|79.84|0
1679630100000|2023-03-24 03:55:00|83.24|80.16|83.06|80.26|83.55|80.47|82.92|80.12|0
1679630400000|2023-03-24 04:00:00|82.99|80.19|83.19|80.11|83.33|80.53|82.99|80.11|0
1679630700000|2023-03-24 04:05:00|83.26|80.18|83.26|80.46|83.33|80.53|82.98|80.11|0
1679631000000|2023-03-24 04:10:00|83.3|80.5|83.33|80.53|83.68|80.88|83.26|80.46|0
1679631300000|2023-03-24 04:15:00|83.4|80.6|83.32|80.52|83.4|80.6|83.25|80.45|0
1679631600000|2023-03-24 04:20:00|83.36|80.56|83.11|80.31|83.39|80.59|83.11|80.31|0
1679631900000|2023-03-24 04:25:00|83.08|80.28|83.04|80.24|83.18|80.38|82.97|80.17|0
1679632200000|2023-03-24 04:30:00|83|80.2|82.9|80.1|83|80.2|82.83|80.03|0
1679632500000|2023-03-24 04:35:00|82.97|80.17|82.75|79.95|82.97|80.17|82.75|79.95|0
1679632800000|2023-03-24 04:40:00|82.79|79.99|82.96|80.16|82.96|80.16|82.75|79.95|0
1679633100000|2023-03-24 04:45:00|82.89|80.09|82.99|80.19|82.99|80.19|82.79|79.99|0
1679633400000|2023-03-24 04:50:00|83.03|80.23|82.95|80.15|83.03|80.23|82.88|80.08|0
1679633700000|2023-03-24 04:55:00|83.02|80.22|83.23|80.43|83.3|80.5|82.95|80.15|0
1679634000000|2023-03-24 05:00:00|83.3|80.5|82.78|79.98|83.37|80.57|82.74|79.94|0
1679634300000|2023-03-24 05:05:00|82.81|80.01|82.81|80.01|83.02|80.22|82.81|80.01|0
1679634600000|2023-03-24 05:10:00|82.84|80.04|82.73|79.93|82.98|80.18|82.7|79.9|0
1679634900000|2023-03-24 05:15:00|82.8|80|82.38|79.58|82.8|80|82.28|79.48|0
1679635200000|2023-03-24 05:20:00|82.28|79.48|82.11|79.31|82.28|79.48|82.04|79.24|0
1679635500000|2023-03-24 05:25:00|82.17|79.37|80.28|77.48|82.31|79.51|80.04|77.24|0
1679635800000|2023-03-24 05:30:00|80.21|77.41|80.21|77.41|80.24|77.44|80|77.2|0
1679636100000|2023-03-24 05:35:00|80.27|77.47|80.41|77.61|80.55|77.75|80.21|77.41|0
1679636400000|2023-03-24 05:40:00|80.34|77.54|80.61|77.81|80.61|77.81|80.34|77.54|0
1679636700000|2023-03-24 05:45:00|80.54|77.74|80.68|77.88|80.68|77.88|80.54|77.74|0
1679637000000|2023-03-24 05:50:00|80.61|77.81|81.08|78.28|81.08|78.28|80.4|77.6|0
1679637300000|2023-03-24 05:55:00|81.15|78.35|81.29|78.49|81.46|78.66|81.01|78.21|0
1679637600000|2023-03-24 06:00:00|81.15|78.35|81.01|78.21|81.42|78.62|80.94|78.14|0
1679637900000|2023-03-24 06:05:00|80.71|78.51|80.57|78.37|80.85|78.65|80.5|78.3|0
1679638200000|2023-03-24 06:10:00|80.64|78.44|80.22|78.02|80.71|78.51|80.16|77.96|0
1679638500000|2023-03-24 06:15:00|80.26|78.06|80.77|78.57|80.84|78.64|80.15|77.95|0
1679638800000|2023-03-24 06:20:00|80.8|78.6|80.35|78.15|80.84|78.64|80.35|78.15|0
1679639100000|2023-03-24 06:25:00|80.32|78.12|80.69|78.49|80.69|78.49|80.15|77.95|0
1679639400000|2023-03-24 06:30:00|80.62|78.42|80.52|78.32|80.69|78.49|80.42|78.22|0
1679639700000|2023-03-24 06:35:00|80.48|78.28|80.69|78.49|80.69|78.49|80.42|78.22|0
1679640000000|2023-03-24 06:40:00|80.76|78.56|80.68|78.48|80.96|78.76|80.62|78.42|0
1679640300000|2023-03-24 06:45:00|80.75|78.55|80.68|78.48|80.82|78.62|80.68|78.48|0
1679640600000|2023-03-24 06:50:00|80.72|78.52|80.27|78.07|80.72|78.52|80.23|78.03|0
1679640900000|2023-03-24 06:55:00|80.3|78.1|79.99|77.79|80.37|78.17|79.96|77.76|0
1679641200000|2023-03-24 07:00:00|79.96|77.76|80.33|78.13|80.61|78.41|79.96|77.76|0
1679641500000|2023-03-24 07:05:00|80.26|78.06|80.46|78.26|80.6|78.4|80.19|77.99|0
1679641800000|2023-03-24 07:10:00|80.53|78.33|80.82|78.62|80.96|78.76|80.33|78.13|0
1679642100000|2023-03-24 07:15:00|80.76|78.56|80.72|78.52|80.82|78.62|80.41|78.21|0
1679642400000|2023-03-24 07:20:00|80.68|78.48|80.14|77.94|80.75|78.55|80.14|77.94|0
1679642700000|2023-03-24 07:25:00|80.2|78|79.73|77.53|80.24|78.04|79.66|77.46|0
1679643000000|2023-03-24 07:30:00|79.66|77.46|78.71|76.51|79.66|77.46|77.98|75.78|0
1679643300000|2023-03-24 07:35:00|78.64|76.44|78.51|76.31|78.84|76.64|78.44|76.24|0
1679643600000|2023-03-24 07:40:00|78.37|76.17|78.3|76.1|78.57|76.37|78.04|75.84|0
1679643900000|2023-03-24 07:45:00|78.24|76.04|77.9|75.7|78.37|76.17|77.57|75.37|0
1679644200000|2023-03-24 07:50:00|77.83|75.63|78.36|76.16|78.43|76.23|77.63|75.43|0
1679644500000|2023-03-24 07:55:00|78.43|76.23|78.7|76.5|78.7|76.5|78.36|76.16|0
1679644800000|2023-03-24 08:00:00|78.76|76.56|80.66|78.46|80.73|78.53|78.7|76.5|0
1679645100000|2023-03-24 08:05:00|80.86|78.66|84.92|82.72|85.06|82.86|80.72|78.52|0
1679645400000|2023-03-24 08:10:00|84.85|82.65|83.46|80.93|84.85|82.65|83.39|80.86|0
1679645700000|2023-03-24 08:15:00|83.39|80.86|84.3|81.77|84.41|81.88|83.04|80.51|0
1679646000000|2023-03-24 08:20:00|84.44|81.91|83.16|80.52|85.06|82.42|82.85|80.21|0
1679646300000|2023-03-24 08:25:00|83.13|80.49|82.53|79.89|83.34|80.7|82.16|79.52|0
1679646600000|2023-03-24 08:30:00|82.46|79.82|83.36|80.72|83.36|80.72|82.25|79.61|0
1679646900000|2023-03-24 08:35:00|83.43|80.79|84.91|82.27|84.91|82.27|83.22|80.58|0
1679647200000|2023-03-24 08:40:00|84.7|82.06|88.26|85.62|88.55|85.91|84.59|81.95|0
1679647500000|2023-03-24 08:45:00|88.41|85.77|89.57|86.93|89.79|87.15|88.3|85.66|0
1679647800000|2023-03-24 08:50:00|89.79|87.15|88.54|85.9|90.23|87.59|88.25|85.61|0
1679648100000|2023-03-24 08:55:00|88.4|85.76|87.1|84.46|88.51|85.87|86.53|83.89|0
1679648400000|2023-03-24 09:00:00|87.03|84.39|87.17|84.53|88.25|85.61|87.03|84.39|0
1679648700000|2023-03-24 09:05:00|87.24|84.6|87.38|84.74|87.81|85.17|85.74|83.1|0
1679649000000|2023-03-24 09:10:00|87.31|84.67|87.66|85.02|87.74|85.1|85.88|83.24|0
1679649300000|2023-03-24 09:15:00|87.59|84.95|87.95|85.31|88.24|85.6|86.8|84.16|0
1679649600000|2023-03-24 09:20:00|87.88|85.24|88.82|86.18|89.33|86.69|87.88|85.24|0
1679649900000|2023-03-24 09:25:00|88.74|86.1|88.81|86.17|89.03|86.39|88.45|85.81|0
1679650200000|2023-03-24 09:30:00|88.96|86.32|90.05|87.41|90.64|88|88.74|86.1|0
1679650500000|2023-03-24 09:35:00|90.13|87.49|92.93|90.29|93.15|90.51|89.47|86.83|0
1679650800000|2023-03-24 09:40:00|93.08|90.44|92.95|90.42|93.15|90.51|91.38|88.74|0
1679651100000|2023-03-24 09:45:00|93.1|90.57|94.28|91.75|95.2|92.67|92.95|90.42|0
1679651400000|2023-03-24 09:50:00|94.21|91.68|95.19|92.66|95.27|92.74|94.21|91.68|0
1679651700000|2023-03-24 09:55:00|95.27|92.74|95.49|92.96|95.72|93.19|94.35|91.82|0
1679652000000|2023-03-24 10:00:00|95.65|93.12|95.95|93.42|96.26|93.73|94.81|92.28|0
1679652300000|2023-03-24 10:05:00|95.87|93.34|99.56|97.03|100.03|97.5|95.87|93.34|0
1679652600000|2023-03-24 10:10:00|99.6|97.07|100.56|97.81|100.56|97.81|98.78|96.25|0
1679652900000|2023-03-24 10:15:00|100.52|97.77|98.76|96.01|101.44|98.69|98.76|96.01|0
1679653200000|2023-03-24 10:20:00|98.91|96.16|99.49|96.74|99.76|97.01|98.07|95.32|0
1679653500000|2023-03-24 10:25:00|99.53|96.78|98.36|95.72|99.76|97.01|97.6|94.96|0
1679653800000|2023-03-24 10:30:00|98.44|95.8|99.44|96.8|99.68|97.04|98.36|95.72|0
1679654100000|2023-03-24 10:35:00|99.36|96.72|99.05|96.41|100.77|98.13|98.9|96.26|0
1679654400000|2023-03-24 10:40:00|98.97|96.33|99.1|96.46|99.8|97.16|98.64|96|0
1679654700000|2023-03-24 10:45:00|99.02|96.38|97.94|95.3|99.25|96.61|97.71|95.07|0
1679655000000|2023-03-24 10:50:00|98.1|95.46|98.71|96.07|98.78|96.14|97.94|95.3|0
1679655300000|2023-03-24 10:55:00|98.63|95.99|99.01|96.37|100.17|97.53|98.25|95.61|0
1679655600000|2023-03-24 11:00:00|98.97|96.33|99.55|96.91|101.66|99.02|98.97|96.33|0
1679655900000|2023-03-24 11:05:00|99.47|96.83|100.71|98.07|101.18|98.54|99.39|96.75|0
1679656200000|2023-03-24 11:10:00|100.87|98.23|100.01|97.37|101.49|98.85|99.7|97.06|0
1679656500000|2023-03-24 11:15:00|99.93|97.29|100.7|98.06|101.18|98.54|99.93|97.29|0
1679656800000|2023-03-24 11:20:00|100.63|97.99|100.08|97.44|100.63|97.99|99.3|96.66|0
1679657100000|2023-03-24 11:25:00|100|97.36|99.45|96.81|100.51|97.87|99.22|96.58|0
1679657400000|2023-03-24 11:30:00|99.65|97.01|98.76|96.12|99.65|97.01|98.45|95.81|0
1679657700000|2023-03-24 11:35:00|98.83|96.19|96.88|94.24|98.99|96.35|96.58|93.94|0
1679658000000|2023-03-24 11:40:00|96.96|94.32|98.57|95.93|98.8|96.16|96.43|93.79|0
1679658300000|2023-03-24 11:45:00|98.8|96.16|99.5|96.86|99.66|97.02|98.49|95.85|0
1679658600000|2023-03-24 11:50:00|99.66|97.02|99.64|97|100.35|97.71|99.57|96.93|0
1679658900000|2023-03-24 11:55:00|99.72|97.08|100.26|97.62|100.89|98.25|99.02|96.38|0
1679659200000|2023-03-24 12:00:00|100.42|97.78|101.52|98.88|101.68|99.04|99.87|97.23|0
1679659500000|2023-03-24 12:05:00|101.48|98.84|102.07|99.43|102.27|99.63|101.2|98.56|0
1679659800000|2023-03-24 12:10:00|102.15|99.51|100.17|97.64|102.23|99.59|100.09|97.56|0
1679660100000|2023-03-24 12:15:00|100.24|97.71|101.34|98.81|102.13|99.6|100.24|97.71|0
1679660400000|2023-03-24 12:20:00|101.26|98.73|100.78|98.25|101.34|98.81|100.32|97.79|0
1679660700000|2023-03-24 12:25:00|100.83|98.3|100.39|97.86|100.94|98.41|100.16|97.63|0
1679661000000|2023-03-24 12:30:00|100.51|97.98|101.8|99.27|101.88|99.35|100.27|97.74|0
1679661300000|2023-03-24 12:35:00|101.64|99.11|98.66|96.13|101.64|99.11|98.35|95.82|0
1679661600000|2023-03-24 12:40:00|98.81|96.28|98.5|95.97|100.06|97.53|98.27|95.74|0
1679661900000|2023-03-24 12:45:00|98.58|96.05|99.04|96.51|99.27|96.74|97.72|95.19|0
1679662200000|2023-03-24 12:50:00|99.19|96.66|97.72|95.19|99.27|96.74|97.34|94.81|0
1679662500000|2023-03-24 12:55:00|97.64|95.11|95.5|92.97|97.64|95.11|94.68|92.15|0
1679662800000|2023-03-24 13:00:00|95.58|93.05|95.67|93.14|96.57|94.04|95.37|92.84|0
1679663100000|2023-03-24 13:05:00|95.37|92.84|95.9|93.37|95.9|93.37|94.99|92.46|0
1679663400000|2023-03-24 13:10:00|95.82|93.29|95.67|93.14|96.28|93.75|95.44|92.91|0
1679663700000|2023-03-24 13:15:00|95.59|93.06|97.19|94.66|98.2|95.67|95.59|93.06|0
1679664000000|2023-03-24 13:20:00|97.11|94.58|95.58|93.05|97.5|94.97|95.43|92.9|0
1679664300000|2023-03-24 13:25:00|95.51|92.98|92.55|90.02|96|93.47|92.43|89.9|0
1679664600000|2023-03-24 13:30:00|92.66|90.13|94.89|92.36|96.34|93.81|92.43|89.9|0
1679664900000|2023-03-24 13:35:00|95.2|92.67|95.19|92.66|95.8|93.27|94.07|91.54|0
1679665200000|2023-03-24 13:40:00|95.12|92.59|98.83|96.3|100.38|97.85|94.44|91.91|0
1679665500000|2023-03-24 13:45:00|98.75|96.22|100.65|98.12|102.46|99.93|98.17|95.64|0
1679665800000|2023-03-24 13:50:00|100.73|98.2|97.17|94.64|100.96|98.43|96.57|94.04|0
1679666100000|2023-03-24 13:55:00|97.02|94.49|95.43|92.9|97.02|94.49|95.06|92.53|0
1679666400000|2023-03-24 14:00:00|95.58|93.05|94.79|92.26|95.96|93.43|93.26|90.73|0
1679666700000|2023-03-24 14:05:00|94.75|92.22|95.27|92.74|96.18|93.65|92.89|90.36|0
1679667000000|2023-03-24 14:10:00|95.2|92.67|93.77|91.24|95.73|93.2|91.86|89.33|0
1679667300000|2023-03-24 14:15:00|93.92|91.39|96.4|93.87|97.24|94.71|93.92|91.39|0
1679667600000|2023-03-24 14:20:00|96.33|93.8|96.78|94.25|98.7|96.17|96.25|93.72|0
1679667900000|2023-03-24 14:25:00|96.17|93.64|90.83|88.3|96.17|93.64|90.25|87.72|0
1679668200000|2023-03-24 14:30:00|90.76|88.23|90.68|88.15|91.49|88.96|89.45|86.92|0
1679668500000|2023-03-24 14:35:00|90.61|88.08|92.59|90.06|92.89|90.36|90.32|87.79|0
1679668800000|2023-03-24 14:40:00|92.96|90.43|94.53|92|94.68|92.15|92.96|90.43|0
1679669100000|2023-03-24 14:45:00|94.38|91.85|95.69|93.16|95.92|93.39|93.85|91.32|0
1679669400000|2023-03-24 14:50:00|95.84|93.31|95.38|92.85|96.15|93.62|94.78|92.25|0
1679669700000|2023-03-24 14:55:00|95.31|92.78|94.1|91.57|95.91|93.38|93.65|91.12|0
1679670000000|2023-03-24 15:00:00|94.02|91.49|93.35|90.82|95.3|92.77|92.76|90.23|0
1679670300000|2023-03-24 15:05:00|92.98|90.45|96.67|94.14|96.67|94.14|92.75|90.22|0
1679670600000|2023-03-24 15:10:00|96.74|94.21|98.2|95.67|98.9|96.37|96.74|94.21|0
1679670900000|2023-03-24 15:15:00|98.13|95.6|97.74|95.21|98.2|95.67|96.2|93.67|0
1679671200000|2023-03-24 15:20:00|97.66|95.13|97.12|94.59|98.2|95.67|95.97|93.44|0
1679671500000|2023-03-24 15:25:00|96.81|94.28|96.12|93.59|96.81|94.28|95.36|92.83|0
1679671800000|2023-03-24 15:30:00|96.2|93.67|96.04|93.51|97.34|94.81|95.81|93.28|0
1679672100000|2023-03-24 15:35:00|95.96|93.43|95.32|92.79|96.04|93.51|94.45|91.92|0
1679672400000|2023-03-24 15:40:00|95.2|92.67|94.29|91.76|95.2|92.67|94.22|91.69|0
1679672700000|2023-03-24 15:45:00|94.22|91.69|89.88|87.35|94.22|91.69|89.01|86.48|0
1679673000000|2023-03-24 15:50:00|89.81|87.28|90.24|87.71|90.53|88|89.8|87.27|0
1679673300000|2023-03-24 15:55:00|90.17|87.64|88.07|85.54|90.6|88.07|87.79|85.26|0
1679673600000|2023-03-24 16:00:00|87.86|85.33|88.21|85.68|88.43|85.9|85.52|82.99|0
1679673900000|2023-03-24 16:05:00|88.43|85.9|90.3|87.77|90.3|87.77|88.14|85.61|0
1679674200000|2023-03-24 16:10:00|90.09|87.56|90.3|87.77|90.3|87.77|89.36|86.83|0
1679674500000|2023-03-24 16:15:00|90.16|87.63|90.95|88.42|91.69|89.16|89.5|86.97|0
1679674800000|2023-03-24 16:20:00|91.28|88.75|91.46|88.93|92.16|89.63|90.77|88.24|0
1679675100000|2023-03-24 16:25:00|91.31|88.78|90.72|88.19|92.19|89.66|90.72|88.19|0
1679675400000|2023-03-24 16:30:00|90.5|87.97|90.35|87.82|91.23|88.7|89.99|87.46|0
1679675700000|2023-03-24 16:35:00|90.21|87.68|88.9|86.37|90.57|88.04|88.18|85.65|0
1679676000000|2023-03-24 16:40:00|88.97|86.44|86.88|84.35|89.77|87.24|86.66|84.13|0
1679676300000|2023-03-24 16:45:00|86.8|84.27|85.89|83.36|87.65|85.12|85.11|82.58|0
1679676600000|2023-03-24 16:50:00|85.82|83.29|86.74|84.21|87.1|84.57|85.68|83.15|0
1679676900000|2023-03-24 16:55:00|86.81|84.28|86.52|83.99|86.81|84.28|85.12|82.59|0
1679677200000|2023-03-24 17:00:00|86.45|83.92|86.66|84.13|87.16|84.63|85.46|82.93|0
1679677500000|2023-03-24 17:05:00|86.45|83.92|87.02|84.49|87.59|85.06|85.6|83.07|0
1679677800000|2023-03-24 17:10:00|87.09|84.56|86.66|84.13|87.73|85.2|86.37|83.84|0
1679678100000|2023-03-24 17:15:00|86.73|84.2|87.94|85.41|88.23|85.7|86.23|83.7|0
1679678400000|2023-03-24 17:20:00|88.01|85.48|86.93|84.4|88.08|85.55|86.16|83.63|0
1679678700000|2023-03-24 17:25:00|86.86|84.33|85.59|83.06|86.86|84.33|84.12|81.59|0
1679679000000|2023-03-24 17:30:00|85.31|82.78|85.37|82.84|85.73|83.2|84.26|81.73|0
1679679300000|2023-03-24 17:35:00|85.34|82.81|84.05|81.52|85.37|82.84|83.63|81.1|0
1679679600000|2023-03-24 17:40:00|83.84|81.31|84.88|82.35|85.37|82.84|83.49|80.96|0
1679679900000|2023-03-24 17:45:00|84.67|82.14|86.85|84.32|86.92|84.39|84.67|82.14|0
1679680200000|2023-03-24 17:50:00|86.92|84.39|86.7|84.17|87.2|84.67|86.42|83.89|0
1679680500000|2023-03-24 17:55:00|86.63|84.1|85.71|83.18|87.13|84.6|85.61|83.08|0
1679680800000|2023-03-24 18:00:00|85.57|83.04|84.69|82.16|85.57|83.04|84.45|81.92|0
1679681100000|2023-03-24 18:05:00|84.65|82.12|84.79|82.26|86.09|83.56|84.51|81.98|0
1679681400000|2023-03-24 18:10:00|85|82.47|84.02|81.49|85.14|82.61|83.75|81.22|0
1679681700000|2023-03-24 18:15:00|83.95|81.42|83.74|81.21|84.44|81.91|82.92|80.39|0
1679682000000|2023-03-24 18:20:00|83.67|81.14|84.43|81.9|84.57|82.04|83.19|80.66|0
1679682300000|2023-03-24 18:25:00|84.61|82.08|81.07|78.54|84.61|82.08|81.07|78.54|0
1679682600000|2023-03-24 18:30:00|81.21|78.68|79.58|77.05|81.28|78.75|78.9|76.37|0
1679682900000|2023-03-24 18:35:00|79.64|77.11|79.44|76.91|80.46|77.93|78.83|76.3|0
1679683200000|2023-03-24 18:40:00|79.37|76.84|79.1|76.57|80.05|77.52|78.83|76.3|0
1679683500000|2023-03-24 18:45:00|79.03|76.5|79.03|76.5|79.57|77.04|78.49|75.96|0
1679683800000|2023-03-24 18:50:00|79.1|76.57|79.9|77.37|80.31|77.78|79.1|76.57|0
1679684100000|2023-03-24 18:55:00|80.04|77.51|79.76|77.23|80.04|77.51|79.02|76.49|0
1679684400000|2023-03-24 19:00:00|79.7|77.17|80.57|78.04|81.12|78.59|79.43|76.9|0
1679684700000|2023-03-24 19:05:00|80.51|77.98|80.98|78.45|81.26|78.73|80.17|77.64|0
1679685000000|2023-03-24 19:10:00|80.91|78.38|80.84|78.31|81.32|78.79|80.09|77.56|0
1679685300000|2023-03-24 19:15:00|81.11|78.58|78.94|76.41|81.11|78.58|78.61|76.08|0
1679685600000|2023-03-24 19:20:00|78.74|76.21|78.14|75.61|78.81|76.28|76.95|74.42|0
1679685900000|2023-03-24 19:25:00|78.21|75.68|77.54|75.01|78.47|75.94|77.14|74.61|0
1679686200000|2023-03-24 19:30:00|77.28|74.75|77.67|75.14|78.13|75.6|76.95|74.42|0
1679686500000|2023-03-24 19:35:00|77.74|75.21|77.73|75.2|78.13|75.6|76.55|74.02|0
1679686800000|2023-03-24 19:40:00|77.67|75.14|78.46|75.93|79.59|77.06|77.47|74.94|0
1679687100000|2023-03-24 19:45:00|78.53|76|79.26|76.73|79.87|77.34|78.27|75.74|0
1679687400000|2023-03-24 19:50:00|79.87|77.34|80.13|77.6|80.47|77.94|78.93|76.4|0
1679687700000|2023-03-24 19:55:00|80.07|77.54|77.4|74.87|80.81|78.28|77.4|74.87|0
1679688000000|2023-03-24 20:00:00|77.33|74.8|77.13|74.6|77.86|75.33|76.68|74.15|0
1679688300000|2023-03-24 20:05:00|77.26|74.73|77|74.47|77.26|74.73|76.87|74.34|0
1679688600000|2023-03-24 20:10:00|76.93|74.4|76.73|74.2|77|74.47|76.73|74.2|0
1679876100000|2023-03-27 00:15:00|71.25|68.03|71.87|68.65|71.99|68.77|71.06|67.84|0
1679876400000|2023-03-27 00:20:00|71.93|68.71|72.37|69.15|72.37|69.15|71.8|68.58|0
1679876700000|2023-03-27 00:25:00|72.3|69.08|72.93|69.71|72.93|69.71|72.11|68.89|0
1679877000000|2023-03-27 00:30:00|72.99|69.77|72.42|69.2|73.24|70.02|72.3|69.08|0
1679877300000|2023-03-27 00:35:00|72.36|69.14|72.11|68.89|72.52|69.3|71.98|68.76|0
1679877600000|2023-03-27 00:40:00|72.04|68.82|72.04|68.82|72.04|68.82|71.67|68.45|0
1679877900000|2023-03-27 00:45:00|71.98|68.76|71.85|68.63|72.04|68.82|71.6|68.38|0
1679878200000|2023-03-27 00:50:00|71.91|68.69|72.22|69|72.29|69.07|71.91|68.69|0
1679878500000|2023-03-27 00:55:00|72.16|68.94|72.16|68.94|72.22|69|71.88|68.66|0
1679878800000|2023-03-27 01:00:00|72.19|68.97|71.9|68.68|72.34|69.12|71.9|68.68|0
1679879100000|2023-03-27 01:05:00|71.97|68.75|72.56|69.34|72.84|69.62|71.94|68.72|0
1679879400000|2023-03-27 01:10:00|72.53|69.31|72.43|69.21|72.59|69.37|72.21|68.99|0
1679879700000|2023-03-27 01:15:00|72.4|69.18|72.14|68.92|72.46|69.24|71.96|68.74|0
1679880000000|2023-03-27 01:20:00|72.08|68.86|72.3|69.08|72.33|69.11|71.89|68.67|0
1679880300000|2023-03-27 01:25:00|72.27|69.05|72.26|69.04|72.49|69.27|72.17|68.95|0
1679880600000|2023-03-27 01:30:00|72.33|69.11|72.64|69.42|72.76|69.54|72.33|69.11|0
1679880900000|2023-03-27 01:35:00|72.7|69.48|72.82|69.6|73.33|70.11|72.7|69.48|0
1679881200000|2023-03-27 01:40:00|72.76|69.54|72.25|69.03|72.89|69.67|72.1|68.88|0
1679881500000|2023-03-27 01:45:00|72.35|69.13|72.44|69.22|72.54|69.32|72.13|68.91|0
1679881800000|2023-03-27 01:50:00|72.5|69.28|72.37|69.15|72.63|69.41|72.25|69.03|0
1679882100000|2023-03-27 01:55:00|72.31|69.09|72.62|69.4|72.62|69.4|72.28|69.06|0
1679882400000|2023-03-27 02:00:00|72.56|69.34|72.62|69.4|72.68|69.46|72.31|69.09|0
1679882700000|2023-03-27 02:05:00|72.56|69.34|72.46|69.24|72.68|69.46|72.3|69.08|0
1679883000000|2023-03-27 02:10:00|72.49|69.27|72.11|68.89|72.55|69.33|72.05|68.83|0
1679883300000|2023-03-27 02:15:00|72.14|68.92|72.17|68.95|72.24|69.02|71.95|68.73|0
1679883600000|2023-03-27 02:20:00|72.11|68.89|71.95|68.73|72.17|68.95|71.83|68.61|0
1679883900000|2023-03-27 02:25:00|71.98|68.76|72.42|69.2|72.48|69.26|71.92|68.7|0
1679884200000|2023-03-27 02:30:00|72.45|69.23|72.51|69.29|72.6|69.38|72.45|69.23|0
1679884500000|2023-03-27 02:35:00|72.54|69.32|72.47|69.25|72.54|69.32|72.35|69.13|0
1679884800000|2023-03-27 02:40:00|72.53|69.31|72.47|69.25|72.53|69.31|72.41|69.19|0
1679885100000|2023-03-27 02:45:00|72.53|69.31|72.65|69.43|72.66|69.44|72.47|69.25|0
1679885400000|2023-03-27 02:50:00|72.62|69.4|72.4|69.18|72.65|69.43|72.31|69.09|0
1679885700000|2023-03-27 02:55:00|72.46|69.24|72.3|69.08|72.52|69.3|72.3|69.08|0
1679886000000|2023-03-27 03:00:00|72.33|69.11|72.27|69.05|72.4|69.18|72.21|68.99|0
1679886300000|2023-03-27 03:05:00|72.3|69.08|71.95|68.73|72.36|69.14|71.95|68.73|0
1679886600000|2023-03-27 03:10:00|72.02|68.8|71.76|68.54|72.02|68.8|71.64|68.42|0
1679886900000|2023-03-27 03:15:00|71.82|68.6|71.76|68.54|71.89|68.67|71.7|68.48|0
1679887200000|2023-03-27 03:20:00|71.7|68.48|71.88|68.66|71.88|68.66|71.7|68.48|0
1679887500000|2023-03-27 03:25:00|71.94|68.72|72.07|68.85|72.13|68.91|71.88|68.66|0
1679887800000|2023-03-27 03:30:00|72|68.78|71.69|68.47|72|68.78|71.63|68.41|0
1679888100000|2023-03-27 03:35:00|71.66|68.44|70.51|67.29|71.66|68.44|70.48|67.26|0
1679888400000|2023-03-27 03:40:00|70.45|67.23|70.63|67.41|70.88|67.66|70.45|67.23|0
1679888700000|2023-03-27 03:45:00|70.6|67.38|70.5|67.28|70.6|67.38|70.2|66.98|0
1679889000000|2023-03-27 03:50:00|70.44|67.22|70.81|67.59|70.81|67.59|70.38|67.16|0
1679889300000|2023-03-27 03:55:00|70.78|67.56|70.59|67.37|70.93|67.71|70.56|67.34|0
1679889600000|2023-03-27 04:00:00|70.62|67.4|70.62|67.4|70.62|67.4|70.5|67.28|0
1679889900000|2023-03-27 04:05:00|70.8|67.58|70.68|67.46|70.8|67.58|70.61|67.39|0
1679890200000|2023-03-27 04:10:00|70.74|67.52|70.61|67.39|70.8|67.58|70.49|67.27|0
1679890500000|2023-03-27 04:15:00|70.67|67.45|70.98|67.76|71.04|67.82|70.55|67.33|0
1679890800000|2023-03-27 04:20:00|70.92|67.7|70.91|67.69|70.98|67.76|70.79|67.57|0
1679891100000|2023-03-27 04:25:00|70.95|67.73|70.82|67.6|70.98|67.76|70.79|67.57|0
1679891400000|2023-03-27 04:30:00|70.85|67.63|70.91|67.69|70.97|67.75|70.72|67.5|0
1679891700000|2023-03-27 04:35:00|70.94|67.72|71.09|67.87|71.09|67.87|70.91|67.69|0
1679892000000|2023-03-27 04:40:00|71.12|67.9|71.09|67.87|71.15|67.93|70.97|67.75|0
1679892300000|2023-03-27 04:45:00|71.15|67.93|71.21|67.99|71.37|68.15|71.12|67.9|0
1679892600000|2023-03-27 04:50:00|71.18|67.96|71.39|68.17|71.39|68.17|71.15|67.93|0
1679892900000|2023-03-27 04:55:00|71.45|68.23|70.83|67.61|71.45|68.23|70.83|67.61|0
1679893200000|2023-03-27 05:00:00|70.77|67.55|71.05|67.83|71.08|67.86|70.58|67.36|0
1679893500000|2023-03-27 05:05:00|71.08|67.86|71.01|67.79|71.23|68.01|70.83|67.61|0
1679893800000|2023-03-27 05:10:00|70.95|67.73|71.19|67.97|71.38|68.16|70.82|67.6|0
1679894100000|2023-03-27 05:15:00|71.25|68.03|70.82|67.6|71.25|68.03|70.82|67.6|0
1679894400000|2023-03-27 05:20:00|70.88|67.66|71.19|67.97|71.28|68.06|70.63|67.41|0
1679894700000|2023-03-27 05:25:00|71.12|67.9|70.87|67.65|71.19|67.97|70.63|67.41|0
1679895000000|2023-03-27 05:30:00|70.91|67.69|71|67.78|71.06|67.84|70.75|67.53|0
1679895300000|2023-03-27 05:35:00|70.93|67.71|71.05|67.83|71.24|68.02|70.93|67.71|0
1679895600000|2023-03-27 05:40:00|70.99|67.77|70.87|67.65|71.05|67.83|70.68|67.46|0
1679895900000|2023-03-27 05:45:00|70.93|67.71|70.8|67.58|70.93|67.71|70|66.78|0
1679896200000|2023-03-27 05:50:00|70.74|67.52|70.43|67.21|70.99|67.77|70.31|67.09|0
1679896500000|2023-03-27 05:55:00|70.37|67.15|70.43|67.21|70.67|67.45|70.36|67.14|0
1679896800000|2023-03-27 06:00:00|70.3|67.08|70.36|67.14|70.61|67.39|70.18|66.96|0
1679897100000|2023-03-27 06:05:00|69.95|67.42|70.01|67.48|70.14|67.61|69.71|67.18|0
1679897400000|2023-03-27 06:10:00|69.95|67.42|70.01|67.48|70.44|67.91|69.86|67.33|0
1679897700000|2023-03-27 06:15:00|69.98|67.45|69.82|67.29|70.01|67.48|69.64|67.11|0
1679898000000|2023-03-27 06:20:00|69.79|67.26|69.9|67.7|70.13|67.89|69.72|67.23|0
1679898300000|2023-03-27 06:25:00|69.87|67.67|69.29|67.09|69.87|67.67|69.29|67.09|0
1679898600000|2023-03-27 06:30:00|69.22|67.02|70.05|67.85|71.87|69.67|69.1|66.9|0
1679898900000|2023-03-27 06:35:00|70.01|67.81|69.83|67.63|70.38|68.18|69.83|67.63|0
1679899200000|2023-03-27 06:40:00|69.77|67.57|70.44|68.24|70.53|68.33|69.58|67.38|0
1679899500000|2023-03-27 06:45:00|70.47|68.27|70.31|68.11|70.75|68.55|70.31|68.11|0
1679899800000|2023-03-27 06:50:00|70.25|68.05|70.25|68.05|70.44|68.24|70.07|67.87|0
1679900100000|2023-03-27 06:55:00|70.16|67.96|69.94|67.74|70.19|67.99|69.57|67.37|0
1679900400000|2023-03-27 07:00:00|69.75|67.55|69.29|67.09|70.15|67.95|69.08|66.88|0
1679900700000|2023-03-27 07:05:00|69.32|67.12|70.86|68.66|70.92|68.72|69.32|67.12|0
1679901000000|2023-03-27 07:10:00|71.04|68.84|71.1|68.9|71.36|69.16|70.73|68.53|0
1679901300000|2023-03-27 07:15:00|71.04|68.84|70.79|68.59|71.41|69.21|70.48|68.28|0
1679901600000|2023-03-27 07:20:00|70.85|68.65|72.25|69.5|72.44|69.69|70.85|68.56|0
1679901900000|2023-03-27 07:25:00|72.44|69.69|73.6|70.85|73.73|70.98|71.72|68.97|0
1679902200000|2023-03-27 07:30:00|73.54|70.79|74.82|72.07|74.95|72.2|73.54|70.79|0
1679902500000|2023-03-27 07:35:00|74.88|72.13|74.88|72.13|75.14|72.39|74.24|71.49|0
1679902800000|2023-03-27 07:40:00|74.85|72.1|75.65|72.9|75.72|72.97|74.75|72|0
1679903100000|2023-03-27 07:45:00|75.59|72.84|76.7|73.95|77.09|74.34|75.3|72.55|0
1679903400000|2023-03-27 07:50:00|76.57|73.82|75.91|73.16|76.7|73.95|75.52|72.77|0
1679903700000|2023-03-27 07:55:00|75.97|73.22|75.58|72.83|76.04|73.29|75.58|72.83|0
1679904000000|2023-03-27 08:00:00|75.61|72.86|74.86|72.11|75.77|73.02|74.48|71.73|0
1679904300000|2023-03-27 08:05:00|74.73|71.98|73.9|71.15|74.73|71.98|73.64|70.89|0
1679904600000|2023-03-27 08:10:00|73.87|71.12|73.64|70.89|74.34|71.59|73.38|70.63|0
1679904900000|2023-03-27 08:15:00|73.7|70.95|73.83|71.08|74.21|71.46|73.64|70.89|0
1679905200000|2023-03-27 08:20:00|73.76|71.01|73.7|70.95|73.89|71.14|72.81|70.06|0
1679905500000|2023-03-27 08:25:00|73.63|70.88|73.44|70.69|73.69|70.94|73.06|70.31|0
1679905800000|2023-03-27 08:30:00|73.38|70.63|72.93|70.18|73.44|70.69|72.87|70.12|0
1679906100000|2023-03-27 08:35:00|72.99|70.24|72.8|70.05|72.99|70.24|72.17|69.42|0
1679906400000|2023-03-27 08:40:00|72.93|70.18|73.05|70.3|73.37|70.62|72.86|70.11|0
1679906700000|2023-03-27 08:45:00|72.92|70.17|72.73|69.98|73.17|70.42|72.6|69.85|0
1679907000000|2023-03-27 08:50:00|72.7|69.95|72.92|70.17|73.3|70.55|72.48|69.73|0
1679907300000|2023-03-27 08:55:00|73.01|70.26|72.95|70.2|73.11|70.36|72.66|69.91|0
1679907600000|2023-03-27 09:00:00|72.91|70.16|72.53|69.78|73.01|70.26|72.41|69.66|0
1679907900000|2023-03-27 09:05:00|72.47|69.72|72.32|70.12|72.69|70.18|72.13|69.72|0
1679908200000|2023-03-27 09:10:00|72.35|70.15|73.2|71|73.33|71.13|72.19|69.99|0
1679908500000|2023-03-27 09:15:00|73.07|70.87|72.44|70.24|73.13|70.93|72.37|70.17|0
1679908800000|2023-03-27 09:20:00|72.37|70.17|72.12|69.92|72.44|70.24|71.99|69.79|0
1679909100000|2023-03-27 09:25:00|72.25|70.05|72.49|70.29|72.68|70.48|72.05|69.85|0
1679909400000|2023-03-27 09:30:00|72.43|70.23|72.93|70.73|72.93|70.73|72.43|70.23|0
1679909700000|2023-03-27 09:35:00|72.97|70.77|72.49|70.29|73.09|70.89|72.49|70.29|0
1679910000000|2023-03-27 09:40:00|72.55|70.35|71.98|69.78|72.61|70.41|71.98|69.78|0
1679910300000|2023-03-27 09:45:00|71.92|69.72|71.6|69.4|71.92|69.72|70.92|68.72|0
1679910600000|2023-03-27 09:50:00|71.67|69.47|71.66|69.46|71.67|69.47|71.29|69.09|0
1679910900000|2023-03-27 09:55:00|71.73|69.53|71.41|69.21|71.98|69.78|71.22|69.02|0
1679911200000|2023-03-27 10:00:00|71.35|69.15|70.91|68.71|71.35|69.15|70.54|68.34|0
1679911500000|2023-03-27 10:05:00|70.85|68.65|70.35|68.15|70.85|68.65|70.29|68.09|0
1679911800000|2023-03-27 10:10:00|70.29|68.09|70.78|68.58|70.84|68.64|69.83|67.63|0
1679912100000|2023-03-27 10:15:00|70.72|68.52|70.72|68.52|70.84|68.64|70.41|68.21|0
1679912400000|2023-03-27 10:20:00|70.84|68.64|70.34|68.14|70.84|68.64|70.22|68.02|0
1679912700000|2023-03-27 10:25:00|70.4|68.2|70.46|68.26|70.65|68.45|70.22|68.02|0
1679913000000|2023-03-27 10:30:00|70.52|68.32|70.58|68.38|70.89|68.69|70.46|68.26|0
1679913300000|2023-03-27 10:35:00|70.52|68.32|69.9|67.7|70.52|68.32|69.84|67.64|0
1679913600000|2023-03-27 10:40:00|69.96|67.76|70.27|68.07|70.27|68.07|69.96|67.76|0
1679913900000|2023-03-27 10:45:00|70.21|68.01|69.71|67.51|70.24|68.04|69.29|67.09|0
1679914200000|2023-03-27 10:50:00|69.77|67.57|69.86|67.66|69.89|67.69|69.29|67.09|0
1679914500000|2023-03-27 10:55:00|69.89|67.69|69.92|67.72|70.2|68|69.77|67.57|0
1679914800000|2023-03-27 11:00:00|69.95|67.75|69.8|67.6|70.01|67.81|69.34|67.14|0
1679915100000|2023-03-27 11:05:00|69.77|67.57|68.97|66.77|69.83|67.63|68.61|66.41|0
1679915400000|2023-03-27 11:10:00|68.91|66.71|68.7|66.5|69.15|66.95|68.55|66.35|0
1679915700000|2023-03-27 11:15:00|68.79|66.59|67.63|65.43|70.18|67.98|67.51|65.31|0
1679916000000|2023-03-27 11:20:00|67.57|65.37|67.92|65.72|68.08|65.88|67.51|65.31|0
1679916300000|2023-03-27 11:25:00|67.98|65.78|67.56|65.36|67.98|65.78|67.5|65.3|0
1679916600000|2023-03-27 11:30:00|67.5|65.3|67.56|65.36|67.62|65.42|67.2|65|0
1679916900000|2023-03-27 11:35:00|67.59|65.39|67.8|65.6|68.16|65.96|67.38|65.18|0
1679917200000|2023-03-27 11:40:00|67.68|65.48|67.85|65.65|68.15|65.95|67.32|65.12|0
1679917500000|2023-03-27 11:45:00|67.79|65.59|68.33|66.13|68.33|66.13|67.7|65.5|0
1679917800000|2023-03-27 11:50:00|68.21|66.01|68.81|66.61|69|66.8|68.03|65.83|0
1679918100000|2023-03-27 11:55:00|68.75|66.55|68.14|65.94|68.87|66.67|68.14|65.94|0
1679918400000|2023-03-27 12:00:00|68.08|65.88|68.56|66.36|68.62|66.42|67.48|65.28|0
1679918700000|2023-03-27 12:05:00|68.5|66.3|68.26|66.06|68.87|66.67|68.14|65.94|0
1679919000000|2023-03-27 12:10:00|68.29|66.09|68.2|66|68.5|66.3|68.08|65.88|0
1679919300000|2023-03-27 12:15:00|68.32|66.12|68.86|66.66|68.86|66.66|68.13|65.93|0
1679919600000|2023-03-27 12:20:00|68.83|66.63|68.55|66.35|68.92|66.72|68.31|66.11|0
1679919900000|2023-03-27 12:25:00|68.43|66.23|68.79|66.59|68.91|66.71|68.19|65.99|0
1679920200000|2023-03-27 12:30:00|68.73|66.53|68.55|66.35|68.91|66.71|68.43|66.23|0
1679920500000|2023-03-27 12:35:00|68.61|66.41|68.12|65.92|68.85|66.65|68.06|65.86|0
1679920800000|2023-03-27 12:40:00|68.06|65.86|68.3|66.1|68.48|66.28|68|65.8|0
1679921100000|2023-03-27 12:45:00|68.24|66.04|68.57|66.37|68.66|66.46|68.06|65.86|0
1679921400000|2023-03-27 12:50:00|68.54|66.34|68.9|66.7|69.08|66.88|68.47|66.27|0
1679921700000|2023-03-27 12:55:00|68.96|66.76|69.08|66.88|69.39|67.19|68.9|66.7|0
1679922000000|2023-03-27 13:00:00|68.96|66.76|69.07|66.87|69.2|67|68.71|66.51|0
1679922300000|2023-03-27 13:05:00|69.2|67|68.77|66.57|69.2|67|68.53|66.33|0
1679922600000|2023-03-27 13:10:00|68.83|66.63|68.76|66.56|69.01|66.81|68.52|66.32|0
1679922900000|2023-03-27 13:15:00|68.83|66.63|68.34|66.14|68.95|66.75|68.22|66.02|0
1679923200000|2023-03-27 13:20:00|68.28|66.08|68.21|66.01|68.4|66.2|68.1|65.9|0
1679923500000|2023-03-27 13:25:00|68.33|66.13|68.7|66.5|68.88|66.68|68.33|66.13|0
1679923800000|2023-03-27 13:30:00|68.88|66.68|68.03|65.83|69.24|67.04|68.03|65.83|0
1679924100000|2023-03-27 13:35:00|67.85|65.65|68.79|66.59|69.03|66.83|66.2|64|0
1679924400000|2023-03-27 13:40:00|68.6|66.4|66.49|64.29|68.85|66.65|66.31|64.11|0
1679924700000|2023-03-27 13:45:00|66.43|64.23|66.07|63.87|66.49|64.29|65.48|63.28|0
1679925000000|2023-03-27 13:50:00|66.01|63.81|67.26|65.06|67.56|65.36|65.42|63.22|0
1679925300000|2023-03-27 13:55:00|67.14|64.94|67.38|65.18|68.47|66.27|66.6|64.4|0
1679925600000|2023-03-27 14:00:00|67.14|64.94|67.56|65.36|67.98|65.78|67.08|64.88|0
1679925900000|2023-03-27 14:05:00|67.44|65.24|67.92|65.72|68.59|66.39|67.38|65.18|0
1679926200000|2023-03-27 14:10:00|67.8|65.6|68.22|66.02|68.58|66.38|67.43|65.23|0
1679926500000|2023-03-27 14:15:00|68.25|66.05|68.64|66.44|69.82|67.62|67.07|64.87|0
1679926800000|2023-03-27 14:20:00|68.58|66.38|68.52|66.32|68.58|66.38|67.73|65.53|0
1679927100000|2023-03-27 14:25:00|68.64|66.44|69.62|67.42|69.81|67.61|68.58|66.38|0
1679927400000|2023-03-27 14:30:00|69.75|67.55|71.21|69.01|72.3|70.1|69.75|67.55|0
1679927700000|2023-03-27 14:35:00|71.4|69.2|71.08|68.88|71.97|69.77|70.89|68.69|0
1679928000000|2023-03-27 14:40:00|70.77|68.57|71.71|69.51|71.78|69.58|70.77|68.57|0
1679928300000|2023-03-27 14:45:00|71.77|69.57|71.08|68.88|72.15|69.95|70.64|68.44|0
1679928600000|2023-03-27 14:50:00|70.98|68.78|70.32|68.12|71.14|68.94|70.2|68|0
1679928900000|2023-03-27 14:55:00|70.45|68.25|72.08|69.88|72.08|69.88|69.82|67.62|0
1679929200000|2023-03-27 15:00:00|72.02|69.82|72.14|69.94|72.46|70.26|71.26|69.06|0
1679929500000|2023-03-27 15:05:00|72.27|70.07|72.84|70.64|72.91|70.71|71.88|69.68|0
1679929800000|2023-03-27 15:10:00|72.9|70.7|71.88|69.68|73.22|71.02|71.82|69.62|0
1679930100000|2023-03-27 15:15:00|72.07|69.87|73.22|71.02|73.41|71.21|72.01|69.81|0
1679930400000|2023-03-27 15:20:00|73.15|70.95|72.32|70.12|73.15|70.95|72|69.8|0
1679930700000|2023-03-27 15:25:00|72.26|70.06|71.49|69.29|72.32|70.12|71.3|69.1|0
1679931000000|2023-03-27 15:30:00|71.56|69.36|71.24|69.04|71.62|69.42|70.86|68.66|0
1679931300000|2023-03-27 15:35:00|71.17|68.97|71.17|68.97|71.8|69.6|70.86|68.66|0
1679931600000|2023-03-27 15:40:00|71.23|69.03|71.67|69.47|72.31|70.11|71.17|68.97|0
1679931900000|2023-03-27 15:45:00|71.8|69.6|71.39|69.19|71.93|69.73|71.23|69.03|0
1679932200000|2023-03-27 15:50:00|71.35|69.15|72.62|70.42|72.81|70.61|71.1|68.9|0
1679932500000|2023-03-27 15:55:00|72.68|70.48|73.07|70.87|74.1|71.9|72.62|70.42|0
1679932800000|2023-03-27 16:00:00|73.26|71.06|72.23|70.03|73.39|71.19|72.1|69.9|0
1679933100000|2023-03-27 16:05:00|72.3|70.1|73.48|71.28|74.03|71.83|72.3|70.1|0
1679933400000|2023-03-27 16:10:00|73.25|71.05|72.8|70.6|73.64|71.44|72.67|70.47|0
1679933700000|2023-03-27 16:15:00|72.77|70.57|71.65|69.45|72.93|70.73|71.46|69.26|0
1679934000000|2023-03-27 16:20:00|71.59|69.39|70.83|68.63|71.65|69.45|70.83|68.63|0
1679934300000|2023-03-27 16:25:00|70.89|68.69|69.69|67.49|71.84|69.64|69.63|67.43|0
1679934600000|2023-03-27 16:30:00|69.63|67.43|70.56|68.36|70.56|68.36|69.38|67.18|0
1679934900000|2023-03-27 16:35:00|70.5|68.3|70.75|68.55|71|68.8|70.19|67.99|0
1679935200000|2023-03-27 16:40:00|70.69|68.49|70.87|68.67|71.44|69.24|70.69|68.49|0
1679935500000|2023-03-27 16:45:00|70.81|68.61|70.43|68.23|71.25|69.05|70.31|68.11|0
1679935800000|2023-03-27 16:50:00|70.49|68.29|70.61|68.41|70.99|68.79|70.05|67.85|0
1679936100000|2023-03-27 16:55:00|70.68|68.48|70.61|68.41|71.12|68.92|70.49|68.29|0
1679936400000|2023-03-27 17:00:00|70.67|68.47|69.73|67.53|70.93|68.73|69.48|67.28|0
1679936700000|2023-03-27 17:05:00|69.79|67.59|70.17|67.97|70.36|68.16|69.36|67.16|0
1679937000000|2023-03-27 17:10:00|70.23|68.03|70.89|68.69|71.17|68.97|70.1|67.9|0
1679937300000|2023-03-27 17:15:00|70.85|68.65|70.41|68.21|71.55|69.35|70.41|68.21|0
1679937600000|2023-03-27 17:20:00|70.47|68.27|68.81|66.61|70.6|68.4|68.44|66.24|0
1679937900000|2023-03-27 17:25:00|68.87|66.67|68.5|66.3|68.93|66.73|68.38|66.18|0
1679938200000|2023-03-27 17:30:00|68.44|66.24|68.13|65.93|68.68|66.48|67.88|65.68|0
1679938500000|2023-03-27 17:35:00|68.19|65.99|68.55|66.35|68.74|66.54|68.12|65.92|0
1679938800000|2023-03-27 17:40:00|68.49|66.29|67.75|65.55|68.49|66.29|67.75|65.55|0
1679939100000|2023-03-27 17:45:00|67.69|65.49|67.63|65.43|68.06|65.86|67.2|65|0
1679939400000|2023-03-27 17:50:00|67.69|65.49|68.73|66.53|68.73|66.53|67.5|65.3|0
1679939700000|2023-03-27 17:55:00|68.79|66.59|68.85|66.65|68.98|66.78|68.3|66.1|0
1679940000000|2023-03-27 18:00:00|68.91|66.71|69.72|67.52|69.78|67.58|68.79|66.59|0
1679940300000|2023-03-27 18:05:00|69.78|67.58|69.53|67.33|70.03|67.83|69.53|67.33|0
1679940600000|2023-03-27 18:10:00|69.59|67.39|68.66|66.46|69.59|67.39|68.66|66.46|0
1679940900000|2023-03-27 18:15:00|68.78|66.58|68.28|66.08|68.97|66.77|68.28|66.08|0
1679941200000|2023-03-27 18:20:00|68.35|66.15|67.91|65.71|68.41|66.21|67.49|65.29|0
1679941500000|2023-03-27 18:25:00|67.79|65.59|67.54|65.34|67.79|65.59|67|64.8|0
1679941800000|2023-03-27 18:30:00|67.48|65.28|66.25|64.05|67.74|65.54|65.95|63.75|0
1679942100000|2023-03-27 18:35:00|66.31|64.11|65.76|63.56|66.37|64.17|65.35|63.15|0
1679942400000|2023-03-27 18:40:00|65.88|63.68|66|63.8|66.18|63.98|65.64|63.44|0
1679942700000|2023-03-27 18:45:00|65.82|63.62|65.7|63.5|66.3|64.1|65.34|63.14|0
1679943000000|2023-03-27 18:50:00|65.58|63.38|65.94|63.74|66.12|63.92|65.4|63.2|0
1679943300000|2023-03-27 18:55:00|65.82|63.62|65.1|62.9|65.82|63.62|65.1|62.9|0
1679943600000|2023-03-27 19:00:00|65.16|62.96|65.69|63.49|65.93|63.73|64.68|62.48|0
1679943900000|2023-03-27 19:05:00|65.75|63.55|66.59|64.39|66.71|64.51|65.63|63.43|0
1679944200000|2023-03-27 19:10:00|66.56|64.36|66.29|64.09|66.77|64.57|66.17|63.97|0
1679944500000|2023-03-27 19:15:00|66.35|64.15|66.71|64.51|66.83|64.63|65.98|63.78|0
1679944800000|2023-03-27 19:20:00|66.65|64.45|66.22|64.02|67.13|64.93|66.16|63.96|0
1679945100000|2023-03-27 19:25:00|66.28|64.08|65.98|63.78|66.46|64.26|65.68|63.48|0
1679945400000|2023-03-27 19:30:00|66.04|63.84|66.39|64.19|66.82|64.62|65.61|63.41|0
1679945700000|2023-03-27 19:35:00|66.33|64.13|67.43|65.23|68.1|65.9|65.97|63.77|0
1679946000000|2023-03-27 19:40:00|67.3|65.1|67.42|65.22|67.79|65.59|66.81|64.61|0
1679946300000|2023-03-27 19:45:00|67.55|65.35|68.25|66.05|68.34|66.14|67.3|65.1|0
1679946600000|2023-03-27 19:50:00|68.59|66.39|68.16|65.96|69.22|67.02|67.54|65.34|0
1679946900000|2023-03-27 19:55:00|68.34|66.14|68.57|66.37|69.71|67.51|68.28|66.08|0
1679947200000|2023-03-27 20:00:00|68.26|66.06|67.39|65.19|68.26|66.06|67.33|65.13|0
1679947500000|2023-03-27 20:05:00|67.33|65.13|67.76|65.56|67.82|65.62|67.33|65.13|0
1679947800000|2023-03-27 20:10:00|67.7|65.5|67.51|65.31|67.82|65.62|67.45|65.25|0
1679948100000|2023-03-27 20:15:00|67.81|65.01|67.87|65.07|67.93|65.13|67.68|64.88|0
1679948400000|2023-03-27 20:20:00|67.81|65.01|67.74|64.94|67.81|65.01|67.68|64.88|0
1679948700000|2023-03-27 20:25:00|67.68|64.88|67.68|64.88|67.86|65.06|67.62|64.82|0
1679949000000|2023-03-27 20:30:00|67.62|64.82|67.43|64.63|67.74|64.94|67.43|64.63|0
1679949300000|2023-03-27 20:35:00|67.49|64.69|67.55|64.75|67.61|64.81|67.43|64.63|0
1679949600000|2023-03-27 20:40:00|67.49|64.69|67.3|64.5|67.55|64.75|67.3|64.5|0
1679949900000|2023-03-27 20:45:00|67.36|64.56|67.05|64.25|67.39|64.59|67.05|64.25|0
1679950200000|2023-03-27 20:50:00|67.11|64.31|67.17|64.37|67.3|64.5|67.11|64.31|0
1679950500000|2023-03-27 20:55:00|67.23|64.43|67.08|64.28|67.29|64.49|67.08|64.28|0
1679950800000|2023-03-27 21:00:00|67.14|64.34|67.23|64.43|67.23|64.43|67.14|64.34|0
1679951400000|2023-03-27 21:10:00|67.13|64.33|67.27|64.47|67.28|64.48|67.12|64.32|0
1679951700000|2023-03-27 21:15:00|67.29|64.49|67.26|64.46|67.29|64.49|67.26|64.46|0
1679952000000|2023-03-27 21:20:00|67.11|64.31|67.1|64.3|67.13|64.33|66.97|64.17|0
1679952300000|2023-03-27 21:25:00|67.13|64.33|67.11|64.31|67.13|64.33|67.05|64.25|0
1679952600000|2023-03-27 21:30:00|67.14|64.34|67.08|64.28|67.14|64.34|67|64.2|0
1679952900000|2023-03-27 21:35:00|67.09|64.29|67.08|64.28|67.09|64.29|67.08|64.28|0
1679953200000|2023-03-27 21:40:00|67.09|64.29|67.09|64.29|67.11|64.31|67.08|64.28|0
1679953500000|2023-03-27 21:45:00|67.1|64.3|67.1|64.3|67.1|64.3|67.09|64.29|0
1679953800000|2023-03-27 21:50:00|67.09|64.29|67.08|64.28|67.09|64.29|66.97|64.17|0
1679954100000|2023-03-27 21:55:00|67.09|64.29|67.11|64.31|67.19|64.39|67.07|64.27|0
1679954400000|2023-03-27 22:00:00|67.47|64.67|67.5|64.7|67.62|64.82|67.38|64.58|0
1679954700000|2023-03-27 22:05:00|67.44|64.64|67.62|64.82|67.74|64.94|67.44|64.64|0
1679955000000|2023-03-27 22:10:00|67.56|64.76|67.68|64.88|67.68|64.88|67.43|64.63|0
1679955300000|2023-03-27 22:15:00|67.71|64.91|67.8|65|67.86|65.06|67.68|64.88|0
1679955600000|2023-03-27 22:20:00|67.74|64.94|67.86|65.06|67.86|65.06|67.67|64.87|0
1679955900000|2023-03-27 22:25:00|67.92|65.12|67.73|64.93|67.92|65.12|67.73|64.93|0
1679956200000|2023-03-27 22:30:00|67.79|64.99|67.94|65.14|68.16|65.36|67.79|64.99|0
1679956500000|2023-03-27 22:35:00|67.91|65.11|67.91|65.11|68.04|65.24|67.91|65.11|0
1679956800000|2023-03-27 22:40:00|67.94|65.14|67.72|64.92|67.97|65.17|67.66|64.86|0
1679957100000|2023-03-27 22:45:00|67.78|64.98|67.66|64.86|67.78|64.98|67.6|64.8|0
1679957400000|2023-03-27 22:50:00|67.6|64.8|67.41|64.61|67.66|64.86|67.35|64.55|0
1679957700000|2023-03-27 22:55:00|67.47|64.67|67.28|64.48|67.47|64.67|67.22|64.42|0
1679958000000|2023-03-27 23:00:00|67.22|64.42|67.34|64.54|67.4|64.6|67.1|64.3|0
1679958300000|2023-03-27 23:05:00|67.28|64.48|67.28|64.48|67.4|64.6|67.22|64.42|0
1679958600000|2023-03-27 23:10:00|67.22|64.42|67.15|64.35|67.25|64.45|67.03|64.23|0
1679958900000|2023-03-27 23:15:00|67.12|64.32|67.27|64.47|67.27|64.47|67.03|64.23|0
1679959200000|2023-03-27 23:20:00|67.21|64.41|67.21|64.41|67.27|64.47|67.09|64.29|0
1679959500000|2023-03-27 23:25:00|67.18|64.38|67.14|64.34|67.21|64.41|67.02|64.22|0
1679959800000|2023-03-27 23:30:00|67.08|64.28|67.2|64.4|67.2|64.4|66.9|64.1|0
1679960100000|2023-03-27 23:35:00|67.14|64.34|67.14|64.34|67.2|64.4|67.02|64.22|0
1679960400000|2023-03-27 23:40:00|67.11|64.31|67.2|64.4|67.26|64.46|67.11|64.31|0
1679960700000|2023-03-27 23:45:00|67.26|64.46|67.07|64.27|67.29|64.49|67.07|64.27|0
1679961000000|2023-03-27 23:50:00|67.01|64.21|67.19|64.39|67.28|64.48|66.95|64.15|0
1679961300000|2023-03-27 23:55:00|67.25|64.45|66.94|64.14|67.25|64.45|66.82|64.02|0
1679961600000|2023-03-28 00:00:00|67|64.2|67.49|64.69|67.62|64.82|66.88|64.08|0
1679961900000|2023-03-28 00:05:00|67.55|64.75|67.61|64.81|67.86|65.06|67.55|64.75|0
1679962200000|2023-03-28 00:10:00|67.55|64.75|67.55|64.75|67.67|64.87|67.24|64.44|0
1679962500000|2023-03-28 00:15:00|67.61|64.81|67.85|65.05|68.04|65.24|67.55|64.75|0
1679962800000|2023-03-28 00:20:00|67.79|64.99|67.79|64.99|67.97|65.17|67.79|64.99|0
1679963100000|2023-03-28 00:25:00|67.82|65.02|67.85|65.05|67.91|65.11|67.54|64.74|0
1679963400000|2023-03-28 00:30:00|67.91|65.11|67.78|64.98|67.91|65.11|67.72|64.92|0
1679963700000|2023-03-28 00:35:00|67.84|65.04|67.59|64.79|67.84|65.04|67.53|64.73|0
1679964000000|2023-03-28 00:40:00|67.65|64.85|67.59|64.79|67.65|64.85|67.38|64.58|0
1679964300000|2023-03-28 00:45:00|67.56|64.76|67.77|64.97|67.9|65.1|67.56|64.76|0
1679964600000|2023-03-28 00:50:00|67.83|65.03|67.58|64.78|67.9|65.1|67.58|64.78|0
1679964900000|2023-03-28 00:55:00|67.65|64.85|67.52|64.72|67.65|64.85|67.46|64.66|0
1679965200000|2023-03-28 01:00:00|67.58|64.78|67.46|64.66|67.7|64.9|67.39|64.59|0
1679965500000|2023-03-28 01:05:00|67.39|64.59|67.02|64.22|67.45|64.65|66.9|64.1|0
1679965800000|2023-03-28 01:10:00|66.99|64.19|67.57|64.77|67.57|64.77|66.96|64.16|0
1679966100000|2023-03-28 01:15:00|67.51|64.71|67.82|65.02|67.82|65.02|67.45|64.65|0
1679966400000|2023-03-28 01:20:00|67.75|64.95|67.81|65.01|67.94|65.14|67.69|64.89|0
1679966700000|2023-03-28 01:25:00|67.75|64.95|67.6|64.8|67.75|64.95|67.56|64.76|0
1679967000000|2023-03-28 01:30:00|67.69|64.89|67.19|64.39|67.69|64.89|66.89|64.09|0
1679967300000|2023-03-28 01:35:00|67.25|64.45|67.44|64.64|67.44|64.64|67.16|64.36|0
1679967600000|2023-03-28 01:40:00|67.5|64.7|68.05|65.25|68.24|65.44|67.5|64.7|0
1679967900000|2023-03-28 01:45:00|68.11|65.31|68.05|65.25|68.21|65.41|67.92|65.12|0
1679968200000|2023-03-28 01:50:00|67.98|65.18|67.98|65.18|68.2|65.4|67.92|65.12|0
1679968500000|2023-03-28 01:55:00|68.04|65.24|68.16|65.36|68.23|65.43|67.86|65.06|0
1679968800000|2023-03-28 02:00:00|68.23|65.43|68.16|65.36|68.41|65.61|68.1|65.3|0
1679969100000|2023-03-28 02:05:00|68.22|65.42|68.22|65.42|68.29|65.49|67.97|65.17|0
1679969400000|2023-03-28 02:10:00|68.28|65.48|68.4|65.6|68.47|65.67|68.16|65.36|0
1679969700000|2023-03-28 02:15:00|68.44|65.64|68.28|65.48|68.53|65.73|68.15|65.35|0
1679970000000|2023-03-28 02:20:00|68.25|65.45|68.09|65.29|68.28|65.48|67.97|65.17|0
1679970300000|2023-03-28 02:25:00|68.12|65.32|68.08|65.28|68.15|65.35|67.96|65.16|0
1679970600000|2023-03-28 02:30:00|68.15|65.35|67.9|65.1|68.15|65.35|67.77|64.97|0
1679970900000|2023-03-28 02:35:00|67.83|65.03|68.02|65.22|68.05|65.25|67.83|65.03|0
1679971200000|2023-03-28 02:40:00|68.05|65.25|67.89|65.09|68.11|65.31|67.89|65.09|0
1679971500000|2023-03-28 02:45:00|67.95|65.15|67.76|64.96|68.01|65.21|67.7|64.9|0
1679971800000|2023-03-28 02:50:00|67.8|65|67.27|64.47|68.01|65.21|67.15|64.35|0
1679972100000|2023-03-28 02:55:00|67.33|64.53|67.33|64.53|67.7|64.9|67.12|64.32|0
1679972400000|2023-03-28 03:00:00|67.27|64.47|67.32|64.52|67.39|64.59|67.17|64.37|0
1679972700000|2023-03-28 03:05:00|67.26|64.46|67.08|64.28|67.32|64.52|67.02|64.22|0
1679973000000|2023-03-28 03:10:00|67.01|64.21|67.07|64.27|67.14|64.34|66.95|64.15|0
1679973300000|2023-03-28 03:15:00|67.11|64.31|67.19|64.39|67.23|64.43|67.01|64.21|0
1679973600000|2023-03-28 03:20:00|67.16|64.36|67.13|64.33|67.25|64.45|67.13|64.33|0
1679973900000|2023-03-28 03:25:00|67.1|64.3|67.13|64.33|67.19|64.39|67.1|64.3|0
1679974200000|2023-03-28 03:30:00|67.06|64.26|67.12|64.32|67.13|64.33|67|64.2|0
1679974500000|2023-03-28 03:35:00|67.18|64.38|67.18|64.38|67.24|64.44|67.06|64.26|0
1679974800000|2023-03-28 03:40:00|67.12|64.32|67.18|64.38|67.24|64.44|67.12|64.32|0
1679975100000|2023-03-28 03:45:00|67.24|64.44|67.11|64.31|67.24|64.44|67.05|64.25|0
1679975400000|2023-03-28 03:50:00|67.18|64.38|67.17|64.37|67.23|64.43|67.11|64.31|0
1679975700000|2023-03-28 03:55:00|67.14|64.34|67.17|64.37|67.29|64.49|67.11|64.31|0
1679976000000|2023-03-28 04:00:00|67.11|64.31|67.11|64.31|67.11|64.31|67.04|64.24|0
1679976300000|2023-03-28 04:05:00|67.14|64.34|67.16|64.36|67.17|64.37|67.04|64.24|0
1679976600000|2023-03-28 04:10:00|67.1|64.3|67.28|64.48|67.41|64.61|67.1|64.3|0
1679976900000|2023-03-28 04:15:00|67.22|64.42|67.22|64.42|67.28|64.48|67.16|64.36|0
1679977200000|2023-03-28 04:20:00|67.19|64.39|67.28|64.48|67.34|64.54|67.19|64.39|0
1679977500000|2023-03-28 04:25:00|67.34|64.54|67.27|64.47|67.34|64.54|67.21|64.41|0
1679977800000|2023-03-28 04:30:00|67.34|64.54|67.27|64.47|67.4|64.6|67.27|64.47|0
1679978100000|2023-03-28 04:35:00|67.33|64.53|67.45|64.65|67.52|64.72|67.27|64.47|0
1679978400000|2023-03-28 04:40:00|67.42|64.62|67.27|64.47|67.45|64.65|67.21|64.41|0
1679978700000|2023-03-28 04:45:00|67.33|64.53|67.26|64.46|67.33|64.53|67.26|64.46|0
1679979000000|2023-03-28 04:50:00|67.32|64.52|67.32|64.52|67.38|64.58|67.26|64.46|0
1679979300000|2023-03-28 04:55:00|67.26|64.46|67.32|64.52|67.38|64.58|67.26|64.46|0
1679979600000|2023-03-28 05:00:00|67.38|64.58|67.25|64.45|67.47|64.67|67.25|64.45|0
1679979900000|2023-03-28 05:05:00|67.32|64.52|67.31|64.51|67.44|64.64|67.25|64.45|0
1679980200000|2023-03-28 05:10:00|67.37|64.57|67.16|64.36|67.37|64.57|67.13|64.33|0
1679980500000|2023-03-28 05:15:00|67.13|64.33|67.59|64.79|67.61|64.81|67.13|64.33|0
1679980800000|2023-03-28 05:20:00|67.61|64.81|67.67|64.87|67.74|64.94|67.49|64.69|0
1679981100000|2023-03-28 05:25:00|67.61|64.81|67.55|64.75|67.86|65.06|67.55|64.75|0
1679981400000|2023-03-28 05:30:00|67.58|64.78|67.54|64.74|67.73|64.93|67.54|64.74|0
1679981700000|2023-03-28 05:35:00|67.48|64.68|67.48|64.68|67.67|64.87|67.48|64.68|0
1679982000000|2023-03-28 05:40:00|67.42|64.62|67.42|64.62|67.42|64.62|67.23|64.43|0
1679982300000|2023-03-28 05:45:00|67.41|64.61|67.29|64.49|67.48|64.68|67.23|64.43|0
1679982600000|2023-03-28 05:50:00|67.23|64.43|67.16|64.36|67.29|64.49|67.04|64.24|0
1679982900000|2023-03-28 05:55:00|67.2|64.4|67.16|64.36|67.35|64.55|67.16|64.36|0
1679983200000|2023-03-28 06:00:00|67.13|64.33|66.82|64.02|67.16|64.36|66.79|63.99|0
1679983500000|2023-03-28 06:05:00|66.55|64.35|66.03|63.83|66.55|64.35|65.94|63.74|0
1679983800000|2023-03-28 06:10:00|66|63.8|65.88|63.68|66.06|63.86|65.64|63.44|0
1679984100000|2023-03-28 06:15:00|65.76|63.56|66.06|63.86|66.12|63.92|65.76|63.56|0
1679984400000|2023-03-28 06:20:00|66|63.8|65.81|63.61|66|63.8|65.75|63.55|0
1679984700000|2023-03-28 06:25:00|65.87|63.67|65.69|63.49|65.93|63.73|65.6|63.4|0
1679985000000|2023-03-28 06:30:00|65.72|63.52|65.68|63.48|65.93|63.73|65.5|63.3|0
1679985300000|2023-03-28 06:35:00|65.62|63.42|65.56|63.36|65.74|63.54|65.38|63.18|0
1679985600000|2023-03-28 06:40:00|65.5|63.3|65.5|63.3|65.62|63.42|65.32|63.12|0
1679985900000|2023-03-28 06:45:00|65.53|63.33|65.49|63.29|65.68|63.48|65.25|63.05|0
1679986200000|2023-03-28 06:50:00|65.55|63.35|65.49|63.29|65.61|63.41|65.37|63.17|0
1679986500000|2023-03-28 06:55:00|65.61|63.41|65.52|63.32|65.76|63.56|65.37|63.17|0
1679986800000|2023-03-28 07:00:00|65.55|63.35|64.71|62.51|65.55|63.35|64.41|62.21|0
1679987100000|2023-03-28 07:05:00|64.77|62.57|65.12|62.92|65.36|63.16|64.65|62.45|0
1679987400000|2023-03-28 07:10:00|65.18|62.98|66.02|63.82|66.09|63.89|64.94|62.74|0
1679987700000|2023-03-28 07:15:00|65.96|63.76|66.02|63.82|66.33|64.13|65.78|63.58|0
1679988000000|2023-03-28 07:20:00|66.14|63.94|66.51|64.31|67|64.8|66.08|63.88|0
1679988300000|2023-03-28 07:25:00|66.57|64.37|66.53|64.33|66.81|64.61|66.38|64.18|0
1679988600000|2023-03-28 07:30:00|66.62|64.42|66.5|64.3|66.93|64.73|66.5|64.3|0
1679988900000|2023-03-28 07:35:00|66.56|64.36|65.83|63.63|66.56|64.36|65.83|63.63|0
1679989200000|2023-03-28 07:40:00|65.89|63.69|66.13|63.93|66.13|63.93|65.65|63.45|0
1679989500000|2023-03-28 07:45:00|66.07|63.87|66.49|64.29|66.49|64.29|65.88|63.68|0
1679989800000|2023-03-28 07:50:00|66.55|64.35|67.22|65.02|67.53|65.33|66.49|64.29|0
1679990100000|2023-03-28 07:55:00|67.16|64.96|67.65|65.45|67.96|65.76|66.85|64.65|0
1679990400000|2023-03-28 08:00:00|67.72|65.52|67.77|65.57|68.03|65.83|67.44|65.24|0
1679990700000|2023-03-28 08:05:00|67.84|65.64|67.34|65.14|67.96|65.76|67.22|65.02|0
1679991000000|2023-03-28 08:10:00|67.28|65.08|67.58|65.38|67.58|65.38|67.12|64.92|0
1679991300000|2023-03-28 08:15:00|67.52|65.32|67.58|65.38|67.86|65.66|67.33|65.13|0
1679991600000|2023-03-28 08:20:00|67.64|65.44|67.64|65.44|68.2|66|67.33|65.13|0
1679991900000|2023-03-28 08:25:00|67.58|65.38|67.82|65.62|67.82|65.62|67.51|65.31|0
1679992200000|2023-03-28 08:30:00|67.88|65.68|67.85|65.65|68.01|65.81|67.51|65.31|0
1679992500000|2023-03-28 08:35:00|67.88|65.68|68.31|66.11|68.31|66.11|67.82|65.62|0
1679992800000|2023-03-28 08:40:00|68.38|66.18|68.25|66.05|68.69|66.49|68.25|66.05|0
1679993100000|2023-03-28 08:45:00|68.31|66.11|68.62|66.42|68.68|66.48|68|65.8|0
1679993400000|2023-03-28 08:50:00|68.56|66.36|68.12|65.92|68.72|66.52|68.06|65.86|0
1679993700000|2023-03-28 08:55:00|68.18|65.98|68.43|66.23|68.43|66.23|67.81|65.61|0
1679994000000|2023-03-28 09:00:00|68.36|66.16|68.08|65.88|68.43|66.23|67.99|65.79|0
1679994300000|2023-03-28 09:05:00|68.05|65.85|68.42|66.22|68.48|66.28|67.92|65.72|0
1679994600000|2023-03-28 09:10:00|68.36|66.16|68.23|66.03|68.73|66.53|68.17|65.97|0
1679994900000|2023-03-28 09:15:00|68.17|65.97|67.98|65.78|68.36|66.16|67.86|65.66|0
1679995200000|2023-03-28 09:20:00|68.04|65.84|68.04|65.84|68.23|66.03|67.92|65.72|0
1679995500000|2023-03-28 09:25:00|68.1|65.9|68.1|65.9|68.29|66.09|68.1|65.9|0
1679995800000|2023-03-28 09:30:00|68.16|65.96|68.16|65.96|68.41|66.21|68.1|65.9|0
1679996100000|2023-03-28 09:35:00|68.09|65.89|68.59|66.39|68.66|66.46|67.97|65.77|0
1679996400000|2023-03-28 09:40:00|68.65|66.45|68.78|66.58|68.78|66.58|68.47|66.27|0
1679996700000|2023-03-28 09:45:00|69.03|66.83|69.15|66.95|69.41|67.21|68.96|66.76|0
1679997000000|2023-03-28 09:50:00|69.09|66.89|68.71|66.51|69.09|66.89|68.71|66.51|0
1679997300000|2023-03-28 09:55:00|68.65|66.45|69.21|67.01|69.27|67.07|68.64|66.44|0
1679997600000|2023-03-28 10:00:00|69.27|67.07|69.02|66.82|69.34|67.14|68.89|66.69|0
1679997900000|2023-03-28 10:05:00|69.08|66.88|69.39|67.19|69.58|67.38|68.95|66.75|0
1679998200000|2023-03-28 10:10:00|69.36|67.16|69.14|66.94|69.36|67.16|69.01|66.81|0
1679998500000|2023-03-28 10:15:00|69.17|66.97|69.01|66.81|69.2|67|68.88|66.68|0
1679998800000|2023-03-28 10:20:00|68.94|66.74|69.07|66.87|69.07|66.87|68.85|66.65|0
1679999100000|2023-03-28 10:25:00|69.13|66.93|69.19|66.99|69.45|67.25|69|66.8|0
1679999400000|2023-03-28 10:30:00|69.25|67.05|69.5|67.3|69.63|67.43|69.25|67.05|0
1679999700000|2023-03-28 10:35:00|69.57|67.37|69.5|67.3|69.63|67.43|69.44|67.24|0
1680000000000|2023-03-28 10:40:00|69.44|67.24|69.63|67.43|69.88|67.68|69.44|67.24|0
1680000300000|2023-03-28 10:45:00|69.69|67.49|70|67.8|70.13|67.93|69.63|67.43|0
1680000600000|2023-03-28 10:50:00|70.07|67.87|70|67.8|70.07|67.87|69.87|67.67|0
1680000900000|2023-03-28 10:55:00|70.06|67.86|69.55|67.35|70.06|67.86|69.55|67.35|0
1680001200000|2023-03-28 11:00:00|69.49|67.29|68.98|66.78|69.49|67.29|68.92|66.72|0
1680001500000|2023-03-28 11:05:00|69.04|66.84|69.42|67.22|69.67|67.47|68.92|66.72|0
1680001800000|2023-03-28 11:10:00|69.48|67.28|69.16|66.96|69.48|67.28|69.04|66.84|0
1680002100000|2023-03-28 11:15:00|69.23|67.03|68.53|66.33|69.35|67.15|68.53|66.33|0
1680002400000|2023-03-28 11:20:00|68.6|66.4|68.4|66.2|68.66|66.46|68.34|66.14|0
1680002700000|2023-03-28 11:25:00|68.34|66.14|68.03|65.83|68.34|66.14|67.87|65.67|0
1680003000000|2023-03-28 11:30:00|68|65.8|67.96|65.76|68.21|66.01|67.72|65.52|0
1680003300000|2023-03-28 11:35:00|67.9|65.7|67.96|65.76|68.02|65.82|67.84|65.64|0
1680003600000|2023-03-28 11:40:00|68.02|65.82|68.02|65.82|68.21|66.01|67.83|65.63|0
1680003900000|2023-03-28 11:45:00|68.08|65.88|67.58|65.38|68.14|65.94|67.58|65.38|0
1680004200000|2023-03-28 11:50:00|67.64|65.44|68.2|66|68.2|66|67.58|65.38|0
1680004500000|2023-03-28 11:55:00|68.14|65.94|68.45|66.25|68.45|66.25|68.07|65.87|0
1680004800000|2023-03-28 12:00:00|68.38|66.18|68.76|66.56|68.88|66.68|68.26|66.06|0
1680005100000|2023-03-28 12:05:00|68.69|66.49|68.57|66.37|68.94|66.74|68.44|66.24|0
1680005400000|2023-03-28 12:10:00|68.63|66.43|68.13|65.93|68.63|66.43|68.13|65.93|0
1680005700000|2023-03-28 12:15:00|68.06|65.86|68.5|66.3|68.75|66.55|67.94|65.74|0
1680006000000|2023-03-28 12:20:00|68.43|66.23|68.49|66.29|68.75|66.55|68.31|66.11|0
1680006300000|2023-03-28 12:25:00|68.53|66.33|69.12|66.92|69.25|67.05|68.49|66.29|0
1680006600000|2023-03-28 12:30:00|69.18|66.98|69.81|67.61|69.88|67.68|68.99|66.79|0
1680006900000|2023-03-28 12:35:00|69.88|67.68|70.07|67.87|70.32|68.12|69.81|67.61|0
1680007200000|2023-03-28 12:40:00|70|67.8|70.25|68.05|70.58|68.38|69.94|67.74|0
1680007500000|2023-03-28 12:45:00|70.38|68.18|70.06|67.86|70.51|68.31|69.81|67.61|0
1680007800000|2023-03-28 12:50:00|70.12|67.92|70.31|68.11|70.44|68.24|69.87|67.67|0
1680008100000|2023-03-28 12:55:00|70.38|68.18|70.05|67.85|70.38|68.18|69.99|67.79|0
1680008400000|2023-03-28 13:00:00|69.99|67.79|69.61|67.41|70.18|67.98|69.48|67.28|0
1680008700000|2023-03-28 13:05:00|69.67|67.47|69.48|67.28|69.86|67.66|69.41|67.21|0
1680009000000|2023-03-28 13:10:00|69.54|67.34|70.11|67.91|70.37|68.17|69.48|67.28|0
1680009300000|2023-03-28 13:15:00|70.05|67.85|70.04|67.84|70.17|67.97|69.79|67.59|0
1680009600000|2023-03-28 13:20:00|69.98|67.78|69.98|67.78|70.3|68.1|69.91|67.71|0
1680009900000|2023-03-28 13:25:00|70.04|67.84|69.46|67.26|70.42|68.22|69.4|67.2|0
1680010200000|2023-03-28 13:30:00|69.53|67.33|69.94|67.74|71.16|68.96|69.27|67.07|0
1680010500000|2023-03-28 13:35:00|69.87|67.67|69.74|67.54|70.51|68.31|69.49|67.29|0
1680010800000|2023-03-28 13:40:00|69.81|67.61|69.31|67.11|70.21|68.01|68.99|66.79|0
1680011100000|2023-03-28 13:45:00|69.25|67.05|68.93|66.73|69.63|67.43|68.43|66.23|0
1680011400000|2023-03-28 13:50:00|68.87|66.67|68.3|66.1|69.69|67.49|68.3|66.1|0
1680011700000|2023-03-28 13:55:00|68.23|66.03|69.49|67.29|69.88|67.68|68.23|66.03|0
1680012000000|2023-03-28 14:00:00|69.56|67.36|68.83|66.63|70.45|68.25|68.42|66.22|0
1680012300000|2023-03-28 14:05:00|68.79|66.59|67.97|65.77|68.89|66.69|67.66|65.46|0
1680012600000|2023-03-28 14:10:00|67.85|65.65|67.69|65.49|68.03|65.83|67.23|65.03|0
1680012900000|2023-03-28 14:15:00|67.66|65.46|66.41|64.21|67.85|65.65|66.04|63.84|0
1680013200000|2023-03-28 14:20:00|66.34|64.14|67.21|65.01|67.52|65.32|66.16|63.96|0
1680013500000|2023-03-28 14:25:00|67.27|65.07|67.33|65.13|68.02|65.82|67.02|64.82|0
1680013800000|2023-03-28 14:30:00|67.27|65.07|70.65|68.45|70.71|68.51|67.27|65.07|0
1680014100000|2023-03-28 14:35:00|70.71|68.51|70.06|67.86|70.71|68.51|69.55|67.35|0
1680014400000|2023-03-28 14:40:00|70|67.8|70.06|67.86|70.51|68.31|69.74|67.54|0
1680014700000|2023-03-28 14:45:00|70.12|67.92|69.41|67.21|70.12|67.92|69.28|67.08|0
1680015000000|2023-03-28 14:50:00|69.47|67.27|69.92|67.72|69.99|67.79|69.28|67.08|0
1680015300000|2023-03-28 14:55:00|69.99|67.79|70.11|67.91|70.44|68.24|69.47|67.27|0
1680015600000|2023-03-28 15:00:00|70.05|67.85|68.89|66.69|70.24|68.04|68.51|66.31|0
1680015900000|2023-03-28 15:05:00|68.7|66.5|68.95|66.75|68.95|66.75|68.25|66.05|0
1680016200000|2023-03-28 15:10:00|69.14|66.94|68.5|66.3|69.33|67.13|68.5|66.3|0
1680016500000|2023-03-28 15:15:00|68.44|66.24|67.99|65.79|68.44|66.24|67.75|65.55|0
1680016800000|2023-03-28 15:20:00|68.03|65.83|67.99|65.79|68.31|66.11|67.37|65.17|0
1680017100000|2023-03-28 15:25:00|67.87|65.67|67.49|65.29|68.31|66.11|67.24|65.04|0
1680017400000|2023-03-28 15:30:00|67.55|65.35|67.48|65.28|67.67|65.47|66.92|64.72|0
1680017700000|2023-03-28 15:35:00|67.55|65.35|66.73|64.53|67.73|65.53|66.55|64.35|0
1680018000000|2023-03-28 15:40:00|66.67|64.47|66.99|64.79|67.35|65.15|66.48|64.28|0
1680018300000|2023-03-28 15:45:00|66.93|64.73|67.43|65.23|67.62|65.42|66.68|64.48|0
1680018600000|2023-03-28 15:50:00|67.49|65.29|66.74|64.54|67.49|65.29|66.68|64.48|0
1680018900000|2023-03-28 15:55:00|66.8|64.6|66.55|64.35|66.99|64.79|66.55|64.35|0
1680019200000|2023-03-28 16:00:00|66.49|64.29|66.92|64.72|66.98|64.78|66.3|64.1|0
1680019500000|2023-03-28 16:05:00|66.98|64.78|67.35|65.15|67.42|65.22|66.92|64.72|0
1680019800000|2023-03-28 16:10:00|67.29|65.09|67.41|65.21|67.98|65.78|67.16|64.96|0
1680020100000|2023-03-28 16:15:00|67.35|65.15|68.1|65.9|68.61|66.41|67.16|64.96|0
1680020400000|2023-03-28 16:20:00|68.04|65.84|67.91|65.71|68.29|66.09|67.53|65.33|0
1680020700000|2023-03-28 16:25:00|67.85|65.65|68.16|65.96|68.35|66.15|67.78|65.58|0
1680021000000|2023-03-28 16:30:00|68.22|66.02|68.22|66.02|68.92|66.72|68.09|65.89|0
1680021300000|2023-03-28 16:35:00|68.28|66.08|67.96|65.76|68.28|66.08|67.84|65.64|0
1680021600000|2023-03-28 16:40:00|67.9|65.7|67.84|65.64|68.47|66.27|67.58|65.38|0
1680021900000|2023-03-28 16:45:00|67.77|65.57|67.9|65.7|68.15|65.95|67.52|65.32|0
1680022200000|2023-03-28 16:50:00|67.96|65.76|68.34|66.14|68.65|66.45|67.96|65.76|0
1680022500000|2023-03-28 16:55:00|68.46|66.26|68.33|66.13|68.72|66.52|68.33|66.13|0
1680022800000|2023-03-28 17:00:00|68.14|65.94|69.09|66.89|69.09|66.89|67.89|65.69|0
1680023100000|2023-03-28 17:05:00|69.29|67.09|69.22|67.02|69.48|67.28|68.65|66.45|0
1680023400000|2023-03-28 17:10:00|69.16|66.96|69.35|67.15|69.67|67.47|68.71|66.51|0
1680023700000|2023-03-28 17:15:00|69.47|67.27|68.83|66.63|69.73|67.53|68.83|66.63|0
1680024000000|2023-03-28 17:20:00|68.89|66.69|69.4|67.2|69.47|67.27|68.89|66.69|0
1680024300000|2023-03-28 17:25:00|69.47|67.27|69.4|67.2|69.66|67.46|69.21|67.01|0
1680024600000|2023-03-28 17:30:00|69.47|67.27|70.76|68.56|70.76|68.56|69.02|66.82|0
1680024900000|2023-03-28 17:35:00|70.82|68.62|71.08|68.88|71.15|68.95|70.5|68.3|0
1680025200000|2023-03-28 17:40:00|71.15|68.95|71.08|68.88|71.34|69.14|70.88|68.68|0
1680025500000|2023-03-28 17:45:00|71.14|68.94|72.36|70.16|72.69|70.49|70.09|67.89|0
1680025800000|2023-03-28 17:50:00|72.29|70.09|72.82|70.62|72.88|70.68|72.29|70.09|0
1680026100000|2023-03-28 17:55:00|72.75|70.55|73.35|71.15|73.75|71.55|72.68|70.48|0
1680026400000|2023-03-28 18:00:00|73.55|71.35|72.35|70.15|73.61|71.41|72.35|70.15|0
1680026700000|2023-03-28 18:05:00|72.41|70.21|72.61|70.41|72.88|70.68|72.28|70.08|0
1680027000000|2023-03-28 18:10:00|72.67|70.47|72.54|70.34|73.01|70.81|72.41|70.21|0
1680027300000|2023-03-28 18:15:00|72.41|70.21|72.07|69.87|72.41|70.21|71.95|69.75|0
1680027600000|2023-03-28 18:20:00|72.01|69.81|72.6|70.4|72.67|70.47|71.61|69.41|0
1680027900000|2023-03-28 18:25:00|72.67|70.47|72.07|69.87|72.67|70.47|71.87|69.67|0
1680028200000|2023-03-28 18:30:00|72|69.8|72.79|70.59|72.86|70.66|72|69.8|0
1680028500000|2023-03-28 18:35:00|72.73|70.53|72.19|69.99|72.73|70.53|71.93|69.73|0
1680028800000|2023-03-28 18:40:00|72.13|69.93|71.34|69.14|72.13|69.93|71.27|69.07|0
1680029100000|2023-03-28 18:45:00|71.21|69.01|69.83|67.63|71.27|69.07|69.22|67.02|0
1680029400000|2023-03-28 18:50:00|69.87|67.67|69.8|67.6|69.93|67.73|69.41|67.21|0
1680029700000|2023-03-28 18:55:00|69.73|67.53|69.47|67.27|69.99|67.79|69.41|67.21|0
1680030000000|2023-03-28 19:00:00|69.41|67.21|69.21|67.01|69.41|67.21|68.7|66.5|0
1680030300000|2023-03-28 19:05:00|69.15|66.95|68.7|66.5|69.21|67.01|68.44|66.24|0
1680030600000|2023-03-28 19:10:00|68.44|66.24|68.95|66.75|69.21|67.01|68.25|66.05|0
1680030900000|2023-03-28 19:15:00|68.89|66.69|69.27|67.07|69.53|67.33|68.63|66.43|0
1680031200000|2023-03-28 19:20:00|69.2|67|69.33|67.13|69.46|67.26|68.75|66.55|0
1680031500000|2023-03-28 19:25:00|69.27|67.07|69.78|67.58|70.1|67.9|68.94|66.74|0
1680031800000|2023-03-28 19:30:00|69.91|67.71|69.26|67.06|70.56|68.36|69.13|66.93|0
1680032100000|2023-03-28 19:35:00|69.13|66.93|68.87|66.67|69.45|67.25|68.43|66.23|0
1680032400000|2023-03-28 19:40:00|68.81|66.61|69.06|66.86|69.13|66.93|68.62|66.42|0
1680032700000|2023-03-28 19:45:00|69.19|66.99|68.87|66.67|69.7|67.5|68.8|66.6|0
1680033000000|2023-03-28 19:50:00|68.42|66.22|67.72|65.52|68.74|66.54|67.09|64.89|0
1680033300000|2023-03-28 19:55:00|67.97|65.77|67.15|64.95|68.1|65.9|67.03|64.83|0
1680033600000|2023-03-28 20:00:00|67.03|64.83|65.91|63.71|67.03|64.83|65.66|63.46|0
1680033900000|2023-03-28 20:05:00|65.84|63.64|66.03|63.83|66.09|63.89|65.84|63.64|0
1680034200000|2023-03-28 20:10:00|66.09|63.89|66.39|64.19|66.39|64.19|66.09|63.89|0
1680034500000|2023-03-28 20:15:00|66.69|63.89|66.32|63.52|66.69|63.89|66.26|63.46|0
1680034800000|2023-03-28 20:20:00|66.26|63.46|66.26|63.46|66.38|63.58|66.26|63.46|0
1680035100000|2023-03-28 20:25:00|66.25|63.45|66.25|63.45|66.32|63.52|66.19|63.39|0
1680035400000|2023-03-28 20:30:00|66.19|63.39|66.06|63.26|66.19|63.39|66|63.2|0
1680035700000|2023-03-28 20:35:00|66.13|63.33|66.18|63.38|66.37|63.57|66.12|63.32|0
1680036000000|2023-03-28 20:40:00|66.25|63.45|66.18|63.38|66.31|63.51|66.12|63.32|0
1680036300000|2023-03-28 20:45:00|66.24|63.44|66.36|63.56|66.37|63.57|66.24|63.44|0
1680036600000|2023-03-28 20:50:00|66.33|63.53|66.3|63.5|66.36|63.56|66.24|63.44|0
1680036900000|2023-03-28 20:55:00|66.24|63.44|66.14|63.34|66.24|63.44|66.05|63.25|0
1680037200000|2023-03-28 21:00:00|66.15|63.35|64.89|62.09|66.16|63.36|63.15|60.35|0
1680037500000|2023-03-28 21:05:00|64.88|62.08|64.69|61.89|64.88|62.08|64.69|61.89|0
1680037800000|2023-03-28 21:10:00|64.76|61.96|64.82|62.02|64.84|62.04|64.69|61.89|0
1680038100000|2023-03-28 21:15:00|64.81|62.01|64.78|61.98|64.82|62.02|64.78|61.98|0
1680038400000|2023-03-28 21:20:00|64.82|62.02|64.77|61.97|64.86|62.06|64.73|61.93|0
1680038700000|2023-03-28 21:25:00|64.81|62.01|64.69|61.89|64.87|62.07|64.69|61.89|0
1680039000000|2023-03-28 21:30:00|64.77|61.97|64.72|61.92|64.77|61.97|64.69|61.89|0
1680039300000|2023-03-28 21:35:00|64.71|61.91|64.76|61.96|64.76|61.96|64.71|61.91|0
1680039600000|2023-03-28 21:40:00|64.77|61.97|64.75|61.95|64.77|61.97|64.75|61.95|0
1680039900000|2023-03-28 21:45:00|64.76|61.96|64.75|61.95|64.77|61.97|64.75|61.95|0
1680040200000|2023-03-28 21:50:00|64.76|61.96|64.83|62.03|64.83|62.03|64.76|61.96|0
1680040500000|2023-03-28 21:55:00|64.81|62.01|64.78|61.98|64.87|62.07|64.78|61.98|0
1680040800000|2023-03-28 22:00:00|64.72|61.92|64.99|62.19|65|62.2|64.72|61.92|0
1680041100000|2023-03-28 22:05:00|64.87|62.07|64.62|61.82|64.87|62.07|64.62|61.82|0
1680041400000|2023-03-28 22:10:00|64.56|61.76|64.56|61.76|64.56|61.76|64.44|61.64|0
1680041700000|2023-03-28 22:15:00|64.5|61.7|64.62|61.82|64.68|61.88|64.38|61.58|0
1680042000000|2023-03-28 22:20:00|64.65|61.85|64.56|61.76|64.65|61.85|64.43|61.63|0
1680042300000|2023-03-28 22:25:00|64.49|61.69|64.46|61.66|64.55|61.75|64.37|61.57|0
1680042600000|2023-03-28 22:30:00|64.43|61.63|64.49|61.69|64.49|61.69|64.37|61.57|0
1680042900000|2023-03-28 22:35:00|64.55|61.75|64.61|61.81|64.61|61.81|64.49|61.69|0
1680043200000|2023-03-28 22:40:00|64.67|61.87|64.79|61.99|64.79|61.99|64.67|61.87|0
1680043500000|2023-03-28 22:45:00|64.73|61.93|64.66|61.86|64.79|61.99|64.66|61.86|0
1680043800000|2023-03-28 22:50:00|64.6|61.8|64.72|61.92|64.85|62.05|64.6|61.8|0
1680044100000|2023-03-28 22:55:00|64.78|61.98|64.72|61.92|64.78|61.98|64.66|61.86|0
1680044400000|2023-03-28 23:00:00|64.69|61.89|64.59|61.79|64.72|61.92|64.59|61.79|0
1680044700000|2023-03-28 23:05:00|64.65|61.85|64.47|61.67|64.65|61.85|64.29|61.49|0
1680045000000|2023-03-28 23:10:00|64.53|61.73|64.53|61.73|64.65|61.85|64.47|61.67|0
1680045300000|2023-03-28 23:15:00|64.47|61.67|64.22|61.42|64.53|61.73|64.22|61.42|0
1680045600000|2023-03-28 23:20:00|64.28|61.48|64.34|61.54|64.34|61.54|64.22|61.42|0
1680045900000|2023-03-28 23:25:00|64.28|61.48|64.46|61.66|64.46|61.66|64.28|61.48|0
1680046200000|2023-03-28 23:30:00|64.4|61.6|64.33|61.53|64.43|61.63|64.33|61.53|0
1680046500000|2023-03-28 23:35:00|64.27|61.47|64.21|61.41|64.33|61.53|64.21|61.41|0
1680046800000|2023-03-28 23:40:00|64.27|61.47|64.08|61.28|64.33|61.53|64.08|61.28|0
1680047100000|2023-03-28 23:45:00|64.02|61.22|63.84|61.04|64.14|61.34|63.72|60.92|0
1680047400000|2023-03-28 23:50:00|63.81|61.01|63.72|60.92|63.9|61.1|63.66|60.86|0
1680047700000|2023-03-28 23:55:00|63.66|60.86|63.71|60.91|63.83|61.03|63.59|60.79|0
1680048000000|2023-03-29 00:00:00|63.77|60.97|63.71|60.91|63.83|61.03|63.59|60.79|0
1680048300000|2023-03-29 00:05:00|63.68|60.88|63.29|60.49|63.83|61.03|63.23|60.43|0
1680048600000|2023-03-29 00:10:00|63.23|60.43|63.04|60.24|63.35|60.55|63.04|60.24|0
1680048900000|2023-03-29 00:15:00|63.1|60.3|63.34|60.54|63.4|60.6|63.07|60.27|0
1680049200000|2023-03-29 00:20:00|63.37|60.57|63.28|60.48|63.4|60.6|63.22|60.42|0
1680049500000|2023-03-29 00:25:00|63.4|60.6|63.28|60.48|63.4|60.6|63.16|60.36|0
1680049800000|2023-03-29 00:30:00|63.22|60.42|63.21|60.41|63.33|60.53|62.91|60.11|0
1680050100000|2023-03-29 00:35:00|63.15|60.35|63.21|60.41|63.21|60.41|63.09|60.29|0
1680050400000|2023-03-29 00:40:00|63.27|60.47|63.03|60.23|63.27|60.47|63.03|60.23|0
1680050700000|2023-03-29 00:45:00|62.97|60.17|62.67|59.87|63.09|60.29|62.61|59.81|0
1680051000000|2023-03-29 00:50:00|62.73|59.93|62.66|59.86|62.79|59.99|62.6|59.8|0
1680051300000|2023-03-29 00:55:00|62.72|59.92|62.66|59.86|62.72|59.92|62.48|59.68|0
1680051600000|2023-03-29 01:00:00|62.6|59.8|62.69|59.89|62.72|59.92|62.54|59.74|0
1680051900000|2023-03-29 01:05:00|62.66|59.86|62.6|59.8|62.66|59.86|62.48|59.68|0
1680052200000|2023-03-29 01:10:00|62.54|59.74|62.59|59.79|62.71|59.91|62.53|59.73|0
1680052500000|2023-03-29 01:15:00|62.53|59.73|62.35|59.55|62.59|59.79|62.29|59.49|0
1680052800000|2023-03-29 01:20:00|62.41|59.61|62.29|59.49|62.41|59.61|62.26|59.46|0
1680053100000|2023-03-29 01:25:00|62.35|59.55|62.05|59.25|62.35|59.55|61.99|59.19|0
1680053400000|2023-03-29 01:30:00|61.99|59.19|62.23|59.43|62.29|59.49|61.99|59.19|0
1680053700000|2023-03-29 01:35:00|62.17|59.37|62.34|59.54|62.4|59.6|62.17|59.37|0
1680054000000|2023-03-29 01:40:00|62.31|59.51|62.46|59.66|62.58|59.78|62.28|59.48|0
1680054300000|2023-03-29 01:45:00|62.43|59.63|62.45|59.65|62.52|59.72|62.4|59.6|0
1680054600000|2023-03-29 01:50:00|62.48|59.68|62.51|59.71|62.51|59.71|62.39|59.59|0
1680054900000|2023-03-29 01:55:00|62.48|59.68|62.45|59.65|62.51|59.71|62.45|59.65|0
1680055200000|2023-03-29 02:00:00|62.39|59.59|62.51|59.71|62.51|59.71|62.27|59.47|0
1680055500000|2023-03-29 02:05:00|62.54|59.74|62.5|59.7|62.56|59.76|62.44|59.64|0
1680055800000|2023-03-29 02:10:00|62.44|59.64|62.5|59.7|62.56|59.76|62.44|59.64|0
1680056100000|2023-03-29 02:15:00|62.47|59.67|62.5|59.7|62.62|59.82|62.44|59.64|0
1680056400000|2023-03-29 02:20:00|62.56|59.76|62.55|59.75|62.61|59.81|62.49|59.69|0
1680056700000|2023-03-29 02:25:00|62.49|59.69|62.49|59.69|62.55|59.75|62.37|59.57|0
1680057000000|2023-03-29 02:30:00|62.43|59.63|62.37|59.57|62.55|59.75|62.37|59.57|0
1680057300000|2023-03-29 02:35:00|62.43|59.63|62.43|59.63|62.55|59.75|62.37|59.57|0
1680057600000|2023-03-29 02:40:00|62.37|59.57|62.3|59.5|62.42|59.62|62.3|59.5|0
1680057900000|2023-03-29 02:45:00|62.28|59.48|62.01|59.21|62.3|59.5|61.95|59.15|0
1680058200000|2023-03-29 02:50:00|62.06|59.26|62.18|59.38|62.18|59.38|62.06|59.26|0
1680058500000|2023-03-29 02:55:00|62.24|59.44|62.24|59.44|62.3|59.5|62.18|59.38|0
1680058800000|2023-03-29 03:00:00|62.18|59.38|62.18|59.38|62.24|59.44|62.12|59.32|0
1680059100000|2023-03-29 03:05:00|62.17|59.37|62.23|59.43|62.23|59.43|62.17|59.37|0
1680059400000|2023-03-29 03:10:00|62.29|59.49|62.41|59.61|62.41|59.61|62.29|59.49|0
1680059700000|2023-03-29 03:15:00|62.35|59.55|62.4|59.6|62.41|59.61|62.34|59.54|0
1680060000000|2023-03-29 03:20:00|62.34|59.54|62.58|59.78|62.64|59.84|62.34|59.54|0
1680060300000|2023-03-29 03:25:00|62.52|59.72|62.4|59.6|62.52|59.72|62.31|59.51|0
1680060600000|2023-03-29 03:30:00|62.34|59.54|62.28|59.48|62.46|59.66|62.28|59.48|0
1680060900000|2023-03-29 03:35:00|62.22|59.42|62.1|59.3|62.22|59.42|62.1|59.3|0
1680061200000|2023-03-29 03:40:00|62.04|59.24|62.03|59.23|62.15|59.35|62.03|59.23|0
1680061500000|2023-03-29 03:45:00|62.09|59.29|62.12|59.32|62.15|59.35|62.03|59.23|0
1680061800000|2023-03-29 03:50:00|62.15|59.35|62.03|59.23|62.21|59.41|62.03|59.23|0
1680062100000|2023-03-29 03:55:00|61.97|59.17|61.97|59.17|62.03|59.23|61.91|59.11|0
1680062400000|2023-03-29 04:00:00|61.91|59.11|61.96|59.16|62.08|59.28|61.91|59.11|0
1680062700000|2023-03-29 04:05:00|61.91|59.11|61.96|59.16|62.02|59.22|61.9|59.1|0
1680063000000|2023-03-29 04:10:00|62.02|59.22|61.78|58.98|62.02|59.22|61.72|58.92|0
1680063300000|2023-03-29 04:15:00|61.84|59.04|61.78|58.98|61.84|59.04|61.66|58.86|0
1680063600000|2023-03-29 04:20:00|61.72|58.92|61.66|58.86|61.72|58.92|61.6|58.8|0
1680063900000|2023-03-29 04:25:00|61.72|58.92|61.6|58.8|61.78|58.98|61.6|58.8|0
1680064200000|2023-03-29 04:30:00|61.63|58.83|61.36|58.56|61.66|58.86|61.3|58.5|0
1680064500000|2023-03-29 04:35:00|61.3|58.5|61.47|58.67|61.51|58.71|61.24|58.44|0
1680064800000|2023-03-29 04:40:00|61.45|58.65|61.24|58.44|61.45|58.65|61.24|58.44|0
1680065100000|2023-03-29 04:45:00|61.29|58.49|61.23|58.43|61.33|58.53|61.18|58.38|0
1680065400000|2023-03-29 04:50:00|61.18|58.38|61.23|58.43|61.29|58.49|61.18|58.38|0
1680065700000|2023-03-29 04:55:00|61.17|58.37|61.29|58.49|61.41|58.61|61.17|58.37|0
1680066000000|2023-03-29 05:00:00|61.23|58.43|61.11|58.31|61.29|58.49|60.94|58.14|0
1680066300000|2023-03-29 05:05:00|61.05|58.25|61.11|58.31|61.17|58.37|60.99|58.19|0
1680066600000|2023-03-29 05:10:00|61.16|58.36|61.22|58.42|61.28|58.48|61.16|58.36|0
1680066900000|2023-03-29 05:15:00|61.28|58.48|61.22|58.42|61.28|58.48|61.16|58.36|0
1680067200000|2023-03-29 05:20:00|61.28|58.48|61.04|58.24|61.28|58.48|61.04|58.24|0
1680067500000|2023-03-29 05:25:00|61.1|58.3|61.33|58.53|61.33|58.53|61.04|58.24|0
1680067800000|2023-03-29 05:30:00|61.39|58.59|61.21|58.41|61.44|58.64|61.15|58.35|0
1680068100000|2023-03-29 05:35:00|61.15|58.35|61.26|58.46|61.27|58.47|61.09|58.29|0
1680068400000|2023-03-29 05:40:00|61.21|58.41|60.91|58.11|61.26|58.46|60.85|58.05|0
1680068700000|2023-03-29 05:45:00|60.85|58.05|60.88|58.08|60.97|58.17|60.79|57.99|0
1680069000000|2023-03-29 05:50:00|60.85|58.05|59.81|57.01|60.91|58.11|59.81|57.01|0
1680069300000|2023-03-29 05:55:00|59.87|57.07|59.23|56.43|59.87|57.07|59.23|56.43|0
1680069600000|2023-03-29 06:00:00|59.29|56.49|59.63|56.83|59.92|57.12|59.29|56.49|0
1680069900000|2023-03-29 06:05:00|59.39|57.19|59.33|57.13|59.62|57.42|59.33|57.13|0
1680070200000|2023-03-29 06:10:00|59.39|57.19|59.55|57.35|59.56|57.36|59.33|57.13|0
1680070500000|2023-03-29 06:15:00|59.58|57.38|59.61|57.41|59.61|57.41|59.44|57.24|0
1680070800000|2023-03-29 06:20:00|59.67|57.47|59.89|57.69|60.01|57.81|59.67|57.47|0
1680071100000|2023-03-29 06:25:00|59.87|57.67|59.55|57.35|59.95|57.75|59.49|57.29|0
1680071400000|2023-03-29 06:30:00|59.49|57.29|59.26|57.06|59.49|57.29|59.14|56.94|0
1680071700000|2023-03-29 06:35:00|59.31|57.11|59.6|57.4|59.6|57.4|59.26|57.06|0
1680072000000|2023-03-29 06:40:00|59.57|57.37|59.48|57.28|59.57|57.37|59.37|57.17|0
1680072300000|2023-03-29 06:45:00|59.42|57.22|59.48|57.28|59.59|57.39|59.42|57.22|0
1680072600000|2023-03-29 06:50:00|59.53|57.33|59.48|57.28|59.59|57.39|59.3|57.1|0
1680072900000|2023-03-29 06:55:00|59.53|57.33|59.19|56.99|59.53|57.33|59.02|56.82|0
1680073200000|2023-03-29 07:00:00|59.13|56.93|58.67|56.47|59.13|56.93|58.11|55.91|0
1680073500000|2023-03-29 07:05:00|58.64|56.44|58.56|56.36|58.95|56.75|58.22|56.02|0
1680073800000|2023-03-29 07:10:00|58.5|56.3|58.98|56.78|59.18|56.98|58.39|56.19|0
1680074100000|2023-03-29 07:15:00|58.95|56.75|58.83|56.63|58.95|56.75|58.55|56.35|0
1680074400000|2023-03-29 07:20:00|58.95|56.75|58.43|56.23|60.59|58.39|58.26|56.06|0
1680074700000|2023-03-29 07:25:00|58.49|56.29|57.81|55.61|58.49|56.29|57.76|55.56|0
1680075000000|2023-03-29 07:30:00|57.7|55.5|57.89|55.69|57.95|55.75|57.48|55.28|0
1680075300000|2023-03-29 07:35:00|57.92|55.72|58.03|55.83|58.2|56|57.81|55.61|0
1680075600000|2023-03-29 07:40:00|57.97|55.77|58.14|55.94|58.2|56|57.86|55.66|0
1680075900000|2023-03-29 07:45:00|58.08|55.88|57.74|55.54|58.08|55.88|57.69|55.49|0
1680076200000|2023-03-29 07:50:00|57.8|55.6|57.8|55.6|58.02|55.82|57.63|55.43|0
1680076500000|2023-03-29 07:55:00|57.74|55.54|57.85|55.65|57.91|55.71|57.57|55.37|0
1680076800000|2023-03-29 08:00:00|57.68|55.48|58.47|56.27|58.53|56.33|57.68|55.48|0
1680077100000|2023-03-29 08:05:00|58.41|56.21|58.18|55.98|58.58|56.38|58.13|55.93|0
1680077400000|2023-03-29 08:10:00|58.13|55.93|57.84|55.64|58.24|56.04|57.84|55.64|0
1680077700000|2023-03-29 08:15:00|57.9|55.7|57.76|55.56|57.96|55.76|57.56|55.36|0
1680078000000|2023-03-29 08:20:00|57.73|55.53|57.56|55.36|57.9|55.7|57.56|55.36|0
1680078300000|2023-03-29 08:25:00|57.5|55.3|57.44|55.24|57.56|55.36|57.44|55.24|0
1680078600000|2023-03-29 08:30:00|57.33|55.13|57.47|55.27|57.58|55.38|57.05|54.85|0
1680078900000|2023-03-29 08:35:00|57.41|55.21|57.41|55.21|57.47|55.27|57.24|55.04|0
1680079200000|2023-03-29 08:40:00|57.46|55.26|57.91|55.71|58.08|55.88|57.46|55.26|0
1680079500000|2023-03-29 08:45:00|57.82|55.62|58.02|55.82|58.07|55.87|57.79|55.59|0
1680079800000|2023-03-29 08:50:00|58.07|55.87|58.01|55.81|58.18|55.98|57.96|55.76|0
1680080100000|2023-03-29 08:55:00|57.96|55.76|57.67|55.47|58.07|55.87|57.67|55.47|0
1680080400000|2023-03-29 09:00:00|57.62|55.42|57.56|55.36|57.79|55.59|57.51|55.31|0
1680080700000|2023-03-29 09:05:00|57.5|55.3|57|54.8|57.62|55.42|57|54.8|0
1680081000000|2023-03-29 09:10:00|56.98|54.78|57.28|55.08|57.28|55.08|56.95|54.75|0
1680081300000|2023-03-29 09:15:00|57.33|55.13|57.39|55.19|57.39|55.19|57.16|54.96|0
1680081600000|2023-03-29 09:20:00|57.44|55.24|57.38|55.18|57.44|55.24|57.33|55.13|0
1680081900000|2023-03-29 09:25:00|57.33|55.13|57.27|55.07|57.33|55.13|57.1|54.9|0
1680082200000|2023-03-29 09:30:00|57.21|55.01|57.21|55.01|57.43|55.23|57.16|54.96|0
1680082500000|2023-03-29 09:35:00|57.15|54.95|57.21|55.01|57.32|55.12|57.1|54.9|0
1680082800000|2023-03-29 09:40:00|57.15|54.95|57.26|55.06|57.37|55.17|57.1|54.9|0
1680083100000|2023-03-29 09:45:00|57.32|55.12|57.09|54.89|57.32|55.12|57.04|54.84|0
1680083400000|2023-03-29 09:50:00|57.04|54.84|57.03|54.83|57.09|54.89|56.98|54.78|0
1680083700000|2023-03-29 09:55:00|56.98|54.78|56.81|54.61|57.03|54.83|56.65|54.45|0
1680084000000|2023-03-29 10:00:00|56.84|54.64|57.08|54.88|57.14|54.94|56.75|54.55|0
1680084300000|2023-03-29 10:05:00|57.19|54.99|57.36|55.16|57.36|55.16|57.14|54.94|0
1680084600000|2023-03-29 10:10:00|57.3|55.1|57.24|55.04|57.41|55.21|57.19|54.99|0
1680084900000|2023-03-29 10:15:00|57.3|55.1|57.46|55.26|57.52|55.32|57.3|55.1|0
1680085200000|2023-03-29 10:20:00|57.52|55.32|57.68|55.48|57.74|55.54|57.52|55.32|0
1680085500000|2023-03-29 10:25:00|57.63|55.43|57.29|55.09|57.63|55.43|57.18|54.98|0
1680085800000|2023-03-29 10:30:00|57.24|55.04|57.4|55.2|57.46|55.26|57.24|55.04|0
1680086100000|2023-03-29 10:35:00|57.46|55.26|57.4|55.2|57.57|55.37|57.4|55.2|0
1680086400000|2023-03-29 10:40:00|57.34|55.14|57.39|55.19|57.51|55.31|57.34|55.14|0
1680086700000|2023-03-29 10:45:00|57.45|55.25|57.28|55.08|57.56|55.36|57.28|55.08|0
1680087000000|2023-03-29 10:50:00|57.39|55.19|57.44|55.24|57.56|55.36|57.33|55.13|0
1680087300000|2023-03-29 10:55:00|57.5|55.3|57.55|55.35|57.61|55.41|57.33|55.13|0
1680087600000|2023-03-29 11:00:00|57.61|55.41|57.33|55.13|57.66|55.46|57.33|55.13|0
1680087900000|2023-03-29 11:05:00|57.36|55.16|57.77|55.57|57.83|55.63|57.22|55.02|0
1680088200000|2023-03-29 11:10:00|57.72|55.52|58.1|55.9|58.11|55.91|57.6|55.4|0
1680088500000|2023-03-29 11:15:00|58.05|55.85|57.82|55.62|58.16|55.96|57.65|55.45|0
1680088800000|2023-03-29 11:20:00|57.79|55.59|57.43|55.23|57.82|55.62|57.43|55.23|0
1680089100000|2023-03-29 11:25:00|57.48|55.28|57.93|55.73|57.93|55.73|57.46|55.26|0
1680089400000|2023-03-29 11:30:00|57.87|55.67|57.59|55.39|57.98|55.78|57.53|55.33|0
1680089700000|2023-03-29 11:35:00|57.53|55.33|57.7|55.5|57.76|55.56|57.53|55.33|0
1680090000000|2023-03-29 11:40:00|57.64|55.44|57.47|55.27|57.64|55.44|57.47|55.27|0
1680090300000|2023-03-29 11:45:00|57.42|55.22|57.36|55.16|57.42|55.22|57.19|54.99|0
1680090600000|2023-03-29 11:50:00|57.41|55.21|57.75|55.55|57.75|55.55|57.36|55.16|0
1680090900000|2023-03-29 11:55:00|57.8|55.6|58.08|55.88|58.14|55.94|57.8|55.6|0
1680091200000|2023-03-29 12:00:00|58.02|55.82|57.71|55.51|58.25|56.05|57.57|55.37|0
1680091500000|2023-03-29 12:05:00|57.74|55.54|57.96|55.76|58.08|55.88|57.57|55.37|0
1680091800000|2023-03-29 12:10:00|57.91|55.71|58.02|55.82|58.13|55.93|57.74|55.54|0
1680092100000|2023-03-29 12:15:00|57.99|55.79|58.24|56.04|58.24|56.04|57.9|55.7|0
1680092400000|2023-03-29 12:20:00|58.29|56.09|58.24|56.04|58.35|56.15|58.12|55.92|0
1680092700000|2023-03-29 12:25:00|58.18|55.98|58.12|55.92|58.21|56.01|57.9|55.7|0
1680093000000|2023-03-29 12:30:00|58.06|55.86|58.17|55.97|58.18|55.98|58.01|55.81|0
1680093300000|2023-03-29 12:35:00|58.12|55.92|58.23|56.03|58.4|56.2|58.12|55.92|0
1680093600000|2023-03-29 12:40:00|58.17|55.97|58.28|56.08|58.45|56.25|58.17|55.97|0
1680093900000|2023-03-29 12:45:00|58.34|56.14|58.22|56.02|58.39|56.19|58.11|55.91|0
1680094200000|2023-03-29 12:50:00|58.28|56.08|57.43|55.23|58.28|56.08|57.43|55.23|0
1680094500000|2023-03-29 12:55:00|57.49|55.29|57.43|55.23|57.66|55.46|57.32|55.12|0
1680094800000|2023-03-29 13:00:00|57.38|55.18|57.1|54.9|57.43|55.23|57.04|54.84|0
1680095100000|2023-03-29 13:05:00|57.04|54.84|56.93|54.73|57.1|54.9|56.87|54.67|0
1680095400000|2023-03-29 13:10:00|56.98|54.78|56.76|54.56|57.04|54.84|56.59|54.39|0
1680095700000|2023-03-29 13:15:00|56.7|54.5|56.15|53.95|56.87|54.67|55.93|53.73|0
1680096000000|2023-03-29 13:20:00|56.1|53.9|56.04|53.84|56.21|54.01|55.88|53.68|0
1680096300000|2023-03-29 13:25:00|56.09|53.89|55.6|53.4|56.15|53.95|55.49|53.29|0
1680096600000|2023-03-29 13:30:00|55.66|53.46|56.99|54.79|57|54.8|55.66|53.46|0
1680096900000|2023-03-29 13:35:00|56.83|54.63|56.72|54.52|56.99|54.79|56.33|54.13|0
1680097200000|2023-03-29 13:40:00|56.44|54.24|56.28|54.08|56.94|54.74|56.17|53.97|0
1680097500000|2023-03-29 13:45:00|56.11|53.91|56.71|54.51|56.99|54.79|55.57|53.37|0
1680097800000|2023-03-29 13:50:00|56.66|54.46|56.54|54.34|56.66|54.46|55.67|53.47|0
1680098100000|2023-03-29 13:55:00|56.6|54.4|56.21|54.01|56.71|54.51|56.21|54.01|0
1680098400000|2023-03-29 14:00:00|55.89|53.69|55.45|53.25|56.32|54.12|55.34|53.14|0
1680098700000|2023-03-29 14:05:00|55.4|53.2|56.32|54.12|56.48|54.28|55.4|53.2|0
1680099000000|2023-03-29 14:10:00|56.26|54.06|56.97|54.77|57.14|54.94|56.26|54.06|0
1680099300000|2023-03-29 14:15:00|57.14|54.94|56.42|54.22|57.25|55.05|56.29|54.09|0
1680099600000|2023-03-29 14:20:00|56.48|54.28|56.97|54.77|57.02|54.82|56.26|54.06|0
1680099900000|2023-03-29 14:25:00|57.02|54.82|57.13|54.93|57.41|55.21|56.97|54.77|0
1680100200000|2023-03-29 14:30:00|57.02|54.82|57.18|54.98|57.41|55.21|56.69|54.49|0
1680100500000|2023-03-29 14:35:00|57.24|55.04|57.74|55.54|57.9|55.7|57.18|54.98|0
1680100800000|2023-03-29 14:40:00|57.79|55.59|57.84|55.64|58.24|56.04|57.46|55.26|0
1680101100000|2023-03-29 14:45:00|57.9|55.7|58.18|55.98|58.52|56.32|57.84|55.64|0
1680101400000|2023-03-29 14:50:00|58.07|55.87|58.12|55.92|58.4|56.2|57.79|55.59|0
1680101700000|2023-03-29 14:55:00|58.18|55.98|58.45|56.25|58.68|56.48|57.67|55.47|0
1680102000000|2023-03-29 15:00:00|58.51|56.31|58|55.8|58.62|56.42|57.78|55.58|0
1680102300000|2023-03-29 15:05:00|57.83|55.63|57.39|55.19|58.06|55.86|57.33|55.13|0
1680102600000|2023-03-29 15:10:00|57.33|55.13|57.66|55.46|57.88|55.68|57.33|55.13|0
1680102900000|2023-03-29 15:15:00|57.72|55.52|57.99|55.79|58.11|55.91|57.27|55.07|0
1680103200000|2023-03-29 15:20:00|58.05|55.85|57.27|55.07|58.05|55.85|57.05|54.85|0
1680103500000|2023-03-29 15:25:00|57.21|55.01|57.26|55.06|57.6|55.4|57.21|55.01|0
1680103800000|2023-03-29 15:30:00|57.15|54.95|56.82|54.62|57.43|55.23|56.55|54.35|0
1680104100000|2023-03-29 15:35:00|56.76|54.56|56.76|54.56|56.98|54.78|56.43|54.23|0
1680104400000|2023-03-29 15:40:00|56.82|54.62|56.98|54.78|57.09|54.89|56.71|54.51|0
1680104700000|2023-03-29 15:45:00|56.92|54.72|56.54|54.34|56.92|54.72|56.48|54.28|0
1680105000000|2023-03-29 15:50:00|56.56|54.36|56.26|54.06|56.81|54.61|56.26|54.06|0
1680105300000|2023-03-29 15:55:00|56.21|54.01|56.04|53.84|56.37|54.17|55.98|53.78|0
1680105600000|2023-03-29 16:00:00|55.98|53.78|55.93|53.73|56.2|54|55.77|53.57|0
1680105900000|2023-03-29 16:05:00|55.98|53.78|56.58|54.38|56.86|54.66|55.98|53.78|0
1680106200000|2023-03-29 16:10:00|56.47|54.27|55.76|53.56|56.69|54.49|55.76|53.56|0
1680106500000|2023-03-29 16:15:00|55.71|53.51|55.76|53.56|56.14|53.94|55.59|53.39|0
1680106800000|2023-03-29 16:20:00|55.7|53.5|55.86|53.66|55.86|53.66|55.54|53.34|0
1680107100000|2023-03-29 16:25:00|55.92|53.72|56.02|53.82|56.02|53.82|55.59|53.39|0
1680107400000|2023-03-29 16:30:00|55.97|53.77|55.97|53.77|55.97|53.77|55.48|53.28|0
1680107700000|2023-03-29 16:35:00|56.02|53.82|55.69|53.49|56.07|53.87|55.53|53.33|0
1680108000000|2023-03-29 16:40:00|55.75|53.55|56.18|53.98|56.23|54.03|55.64|53.44|0
1680108300000|2023-03-29 16:45:00|56.21|54.01|56.23|54.03|56.61|54.41|56.12|53.92|0
1680108600000|2023-03-29 16:50:00|56.28|54.08|56.01|53.81|56.28|54.08|55.9|53.7|0
1680108900000|2023-03-29 16:55:00|55.95|53.75|56.44|54.24|56.83|54.63|55.95|53.75|0
1680109200000|2023-03-29 17:00:00|56.5|54.3|56.39|54.19|56.88|54.68|56.28|54.08|0
1680109500000|2023-03-29 17:05:00|56.33|54.13|55.3|53.1|56.39|54.19|55.24|53.04|0
1680109800000|2023-03-29 17:10:00|55.35|53.15|55.29|53.09|55.46|53.26|55.13|52.93|0
1680110100000|2023-03-29 17:15:00|55.24|53.04|55.4|53.2|55.4|53.2|55.02|52.82|0
1680110400000|2023-03-29 17:20:00|55.35|53.15|55.24|53.04|55.51|53.31|55.24|53.04|0
1680110700000|2023-03-29 17:25:00|55.18|52.98|54.91|52.71|55.34|53.14|54.8|52.6|0
1680111000000|2023-03-29 17:30:00|55.13|52.93|56.27|54.07|56.32|54.12|55.02|52.82|0
1680111300000|2023-03-29 17:35:00|56.21|54.01|57.14|54.94|57.14|54.94|56.16|53.96|0
1680111600000|2023-03-29 17:40:00|57.03|54.83|56.75|54.55|57.14|54.94|56.7|54.5|0
1680111900000|2023-03-29 17:45:00|56.81|54.61|57.03|54.83|57.25|55.05|56.75|54.55|0
1680112200000|2023-03-29 17:50:00|57.08|54.88|57.3|55.1|57.35|55.15|56.86|54.66|0
1680112500000|2023-03-29 17:55:00|57.35|55.15|57.24|55.04|57.63|55.43|57.19|54.99|0
1680112800000|2023-03-29 18:00:00|57.3|55.1|57.35|55.15|57.96|55.76|57.19|54.99|0
1680113100000|2023-03-29 18:05:00|57.4|55.2|56.8|54.6|57.63|55.43|56.58|54.38|0
1680113400000|2023-03-29 18:10:00|56.74|54.54|56.63|54.43|56.8|54.6|56.41|54.21|0
1680113700000|2023-03-29 18:15:00|56.68|54.48|57.18|54.98|57.29|55.09|56.68|54.48|0
1680114000000|2023-03-29 18:20:00|57.12|54.92|56.95|54.75|57.51|55.31|56.73|54.53|0
1680114300000|2023-03-29 18:25:00|57.01|54.81|56.57|54.37|57.01|54.81|56.51|54.31|0
1680114600000|2023-03-29 18:30:00|56.51|54.31|56.45|54.25|56.73|54.53|56.35|54.15|0
1680114900000|2023-03-29 18:35:00|56.51|54.31|55.91|53.71|56.56|54.36|55.85|53.65|0
1680115200000|2023-03-29 18:40:00|55.85|53.65|55.85|53.65|56.12|53.92|55.69|53.49|0
1680115500000|2023-03-29 18:45:00|55.9|53.7|55.47|53.27|56.12|53.92|55.31|53.11|0
1680115800000|2023-03-29 18:50:00|55.42|53.22|54.93|52.73|56.12|53.92|54.88|52.68|0
1680116100000|2023-03-29 18:55:00|54.88|52.68|54.88|52.68|55.04|52.84|54.72|52.52|0
1680116400000|2023-03-29 19:00:00|54.82|52.62|55.09|52.89|55.95|53.75|54.61|52.41|0
1680116700000|2023-03-29 19:05:00|55.14|52.94|55.03|52.83|55.68|53.48|55.03|52.83|0
1680117000000|2023-03-29 19:10:00|55.14|52.94|54.87|52.67|55.46|53.26|54.66|52.46|0
1680117300000|2023-03-29 19:15:00|54.81|52.61|53.7|51.5|54.87|52.67|53.49|51.29|0
1680117600000|2023-03-29 19:20:00|53.75|51.55|53.8|51.6|53.96|51.76|53.39|51.19|0
1680117900000|2023-03-29 19:25:00|53.75|51.55|53.59|51.39|54.07|51.87|53.49|51.29|0
1680118200000|2023-03-29 19:30:00|53.7|51.5|53.92|51.72|54.96|52.76|53.64|51.44|0
1680118500000|2023-03-29 19:35:00|54.08|51.88|54.39|52.19|54.44|52.24|54.08|51.88|0
1680118800000|2023-03-29 19:40:00|54.5|52.3|53.81|51.61|54.65|52.45|53.65|51.45|0
1680119100000|2023-03-29 19:45:00|53.91|51.71|53.23|51.03|53.91|51.71|53.13|50.93|0
1680119400000|2023-03-29 19:50:00|53.18|50.98|53.54|51.34|53.54|51.34|52.92|50.72|0
1680119700000|2023-03-29 19:55:00|53.65|51.45|53.49|51.29|54.17|51.97|53.49|51.29|0
1680120000000|2023-03-29 20:00:00|53.59|51.39|53.69|51.49|53.9|51.7|53.54|51.34|0
1680120300000|2023-03-29 20:05:00|53.75|51.55|53.53|51.33|53.75|51.55|53.43|51.23|0
1680120600000|2023-03-29 20:10:00|53.48|51.28|53.48|51.28|53.53|51.33|53.43|51.23|0
1680120900000|2023-03-29 20:15:00|53.78|50.98|53.72|50.92|53.78|50.98|53.67|50.87|0
1680121200000|2023-03-29 20:20:00|53.78|50.98|53.62|50.82|53.78|50.98|53.62|50.82|0
1680121500000|2023-03-29 20:25:00|53.57|50.77|53.72|50.92|53.72|50.92|53.57|50.77|0
1680121800000|2023-03-29 20:30:00|53.67|50.87|53.56|50.76|53.67|50.87|53.46|50.66|0
1680122100000|2023-03-29 20:35:00|53.59|50.79|53.56|50.76|53.61|50.81|53.51|50.71|0
1680122400000|2023-03-29 20:40:00|53.61|50.81|53.45|50.65|53.66|50.86|53.4|50.6|0
1680122700000|2023-03-29 20:45:00|53.5|50.7|53.71|50.91|53.71|50.91|53.4|50.6|0
1680123000000|2023-03-29 20:50:00|53.66|50.86|53.71|50.91|53.71|50.91|53.65|50.85|0
1680123300000|2023-03-29 20:55:00|53.76|50.96|53.83|51.03|53.86|51.06|53.75|50.95|0
1680123600000|2023-03-29 21:00:00|53.86|51.06|53.81|51.01|53.86|51.06|53.75|50.95|0
1680123900000|2023-03-29 21:05:00|53.82|51.02|53.73|50.93|53.83|51.03|53.73|50.93|0
1680124200000|2023-03-29 21:10:00|53.76|50.96|53.77|50.97|53.77|50.97|53.76|50.96|0
1680125100000|2023-03-29 21:25:00|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1680125400000|2023-03-29 21:30:00|53.74|50.94|53.65|50.85|53.75|50.95|53.65|50.85|0
1680125700000|2023-03-29 21:35:00|53.66|50.86|53.74|50.94|53.74|50.94|53.66|50.86|0
1680126000000|2023-03-29 21:40:00|53.73|50.93|53.73|50.93|53.73|50.93|53.71|50.91|0
1680126300000|2023-03-29 21:45:00|53.74|50.94|53.68|50.88|53.74|50.94|53.68|50.88|0
1680126600000|2023-03-29 21:50:00|53.67|50.87|53.75|50.95|53.76|50.96|53.67|50.87|0
1680126900000|2023-03-29 21:55:00|53.76|50.96|53.73|50.93|53.76|50.96|53.68|50.88|0
1680127200000|2023-03-29 22:00:00|53.65|50.85|54.03|51.23|54.14|51.34|53.65|50.85|0
1680127500000|2023-03-29 22:05:00|54.01|51.21|53.56|50.76|54.03|51.23|53.51|50.71|0
1680127800000|2023-03-29 22:10:00|53.51|50.71|53.66|50.86|53.66|50.86|53.51|50.71|0
1680128100000|2023-03-29 22:15:00|53.61|50.81|53.66|50.86|53.74|50.94|53.61|50.81|0
1680128400000|2023-03-29 22:20:00|53.71|50.91|53.71|50.91|53.82|51.02|53.66|50.86|0
1680128700000|2023-03-29 22:25:00|53.66|50.86|53.76|50.96|53.81|51.01|53.66|50.86|0
1680129000000|2023-03-29 22:30:00|53.81|51.01|53.96|51.16|54.02|51.22|53.79|50.99|0
1680129300000|2023-03-29 22:35:00|54.02|51.22|54.28|51.48|54.28|51.48|53.96|51.16|0
1680129600000|2023-03-29 22:40:00|54.22|51.42|54.17|51.37|54.22|51.42|54.07|51.27|0
1680129900000|2023-03-29 22:45:00|54.12|51.32|54.17|51.37|54.17|51.37|54.06|51.26|0
1680130200000|2023-03-29 22:50:00|54.11|51.31|54.01|51.21|54.11|51.31|53.95|51.15|0
1680130500000|2023-03-29 22:55:00|54.06|51.26|54|51.2|54.16|51.36|54|51.2|0
1680130800000|2023-03-29 23:00:00|54.06|51.26|54|51.2|54.06|51.26|53.9|51.1|0
1680131100000|2023-03-29 23:05:00|54.05|51.25|54.16|51.36|54.21|51.41|54.05|51.25|0
1680131400000|2023-03-29 23:10:00|54.1|51.3|54.05|51.25|54.16|51.36|54.05|51.25|0
1680131700000|2023-03-29 23:15:00|54.08|51.28|54.05|51.25|54.1|51.3|53.99|51.19|0
1680132000000|2023-03-29 23:20:00|54.04|51.24|54.04|51.24|54.1|51.3|54.04|51.24|0
1680132300000|2023-03-29 23:25:00|54.09|51.29|54.14|51.34|54.15|51.35|54.04|51.24|0
1680132600000|2023-03-29 23:30:00|54.09|51.29|54.3|51.5|54.3|51.5|53.99|51.19|0
1680132900000|2023-03-29 23:35:00|54.25|51.45|54.4|51.6|54.46|51.66|54.19|51.39|0
1680133200000|2023-03-29 23:40:00|54.46|51.66|54.64|51.84|54.64|51.84|54.3|51.5|0
1680133500000|2023-03-29 23:45:00|54.61|51.81|54.56|51.76|54.66|51.86|54.5|51.7|0
1680133800000|2023-03-29 23:50:00|54.53|51.73|54.5|51.7|54.61|51.81|54.45|51.65|0
1680134100000|2023-03-29 23:55:00|54.55|51.75|54.66|51.86|54.66|51.86|54.45|51.65|0
1680134400000|2023-03-30 00:00:00|54.6|51.8|54.71|51.91|54.87|52.07|54.55|51.75|0
1680134700000|2023-03-30 00:05:00|54.76|51.96|54.81|52.01|54.81|52.01|54.49|51.69|0
1680135000000|2023-03-30 00:10:00|54.76|51.96|54.81|52.01|54.91|52.11|54.7|51.9|0
1680135300000|2023-03-30 00:15:00|54.86|52.06|54.54|51.74|54.91|52.11|54.54|51.74|0
1680135600000|2023-03-30 00:20:00|54.65|51.85|54.54|51.74|54.75|51.95|54.54|51.74|0
1680135900000|2023-03-30 00:25:00|54.59|51.79|54.64|51.84|54.69|51.89|54.59|51.79|0
1680136200000|2023-03-30 00:30:00|54.69|51.89|54.64|51.84|54.74|51.94|54.58|51.78|0
1680136500000|2023-03-30 00:35:00|54.58|51.78|54.42|51.62|54.64|51.84|54.32|51.52|0
1680136800000|2023-03-30 00:40:00|54.45|51.65|54.37|51.57|54.47|51.67|54.26|51.46|0
1680137100000|2023-03-30 00:45:00|54.42|51.62|54.23|51.43|54.47|51.67|54.21|51.41|0
1680137400000|2023-03-30 00:50:00|54.26|51.46|54.41|51.61|54.47|51.67|54.26|51.46|0
1680137700000|2023-03-30 00:55:00|54.36|51.56|54.31|51.51|54.41|51.61|54.25|51.45|0
1680138000000|2023-03-30 01:00:00|54.25|51.45|54.41|51.61|54.41|51.61|54.25|51.45|0
1680138300000|2023-03-30 01:05:00|54.36|51.56|54.65|51.85|54.67|51.87|54.36|51.56|0
1680138600000|2023-03-30 01:10:00|54.62|51.82|54.51|51.71|54.72|51.92|54.46|51.66|0
1680138900000|2023-03-30 01:15:00|54.56|51.76|54.61|51.81|54.67|51.87|54.51|51.71|0
1680139200000|2023-03-30 01:20:00|54.59|51.79|54.61|51.81|54.72|51.92|54.58|51.78|0
1680139500000|2023-03-30 01:25:00|54.56|51.76|54.4|51.6|54.61|51.81|54.4|51.6|0
1680139800000|2023-03-30 01:30:00|54.37|51.57|54.13|51.33|54.4|51.6|54.13|51.33|0
1680140100000|2023-03-30 01:35:00|54.16|51.36|54.18|51.38|54.23|51.43|54.02|51.22|0
1680140400000|2023-03-30 01:40:00|54.23|51.43|54.12|51.32|54.28|51.48|54.07|51.27|0
1680140700000|2023-03-30 01:45:00|54.18|51.38|54.02|51.22|54.18|51.38|53.97|51.17|0
1680141000000|2023-03-30 01:50:00|54.07|51.27|54.07|51.27|54.12|51.32|53.91|51.11|0
1680141300000|2023-03-30 01:55:00|54.01|51.21|54.17|51.37|54.17|51.37|54.01|51.21|0
1680141600000|2023-03-30 02:00:00|54.22|51.42|54.17|51.37|54.22|51.42|54.11|51.31|0
1680141900000|2023-03-30 02:05:00|54.22|51.42|54.11|51.31|54.27|51.47|54.11|51.31|0
1680142200000|2023-03-30 02:10:00|54.16|51.36|54.21|51.41|54.27|51.47|54.14|51.34|0
1680142500000|2023-03-30 02:15:00|54.16|51.36|54|51.2|54.16|51.36|53.98|51.18|0
1680142800000|2023-03-30 02:20:00|53.98|51.18|53.95|51.15|54|51.2|53.89|51.09|0
1680143100000|2023-03-30 02:25:00|53.92|51.12|53.63|50.83|53.97|51.17|53.63|50.83|0
1680143400000|2023-03-30 02:30:00|53.58|50.78|53.68|50.88|53.68|50.88|53.32|50.52|0
1680143700000|2023-03-30 02:35:00|53.73|50.93|53.94|51.14|53.99|51.19|53.73|50.93|0
1680144000000|2023-03-30 02:40:00|53.99|51.19|54.15|51.35|54.15|51.35|53.94|51.14|0
1680144300000|2023-03-30 02:45:00|54.2|51.4|54.25|51.45|54.35|51.55|54.15|51.35|0
1680144600000|2023-03-30 02:50:00|54.3|51.5|54.4|51.6|54.46|51.66|54.25|51.45|0
1680144900000|2023-03-30 02:55:00|54.35|51.55|54.4|51.6|54.45|51.65|54.3|51.5|0
1680145200000|2023-03-30 03:00:00|54.45|51.65|54.4|51.6|54.51|51.71|54.4|51.6|0
1680145500000|2023-03-30 03:05:00|54.45|51.65|54.45|51.65|54.5|51.7|54.34|51.54|0
1680145800000|2023-03-30 03:10:00|54.5|51.7|54.39|51.59|54.58|51.78|54.34|51.54|0
1680146100000|2023-03-30 03:15:00|54.44|51.64|54.34|51.54|54.5|51.7|54.34|51.54|0
1680146400000|2023-03-30 03:20:00|54.36|51.56|54.28|51.48|54.39|51.59|54.23|51.43|0
1680146700000|2023-03-30 03:25:00|54.33|51.53|54.28|51.48|54.33|51.53|54.23|51.43|0
1680147000000|2023-03-30 03:30:00|54.33|51.53|54.28|51.48|54.38|51.58|54.22|51.42|0
1680147300000|2023-03-30 03:35:00|54.33|51.53|54.12|51.32|54.33|51.53|54.12|51.32|0
1680147600000|2023-03-30 03:40:00|54.17|51.37|54.17|51.37|54.17|51.37|54.11|51.31|0
1680147900000|2023-03-30 03:45:00|54.16|51.36|54.16|51.36|54.22|51.42|54.16|51.36|0
1680148200000|2023-03-30 03:50:00|54.11|51.31|54.16|51.36|54.21|51.41|54.06|51.26|0
1680148500000|2023-03-30 03:55:00|54.19|51.39|54.1|51.3|54.21|51.41|54.05|51.25|0
1680148800000|2023-03-30 04:00:00|54.05|51.25|54.15|51.35|54.16|51.36|54.05|51.25|0
1680149100000|2023-03-30 04:05:00|54.13|51.33|53.94|51.14|54.15|51.35|53.92|51.12|0
1680149400000|2023-03-30 04:10:00|53.89|51.09|53.89|51.09|53.99|51.19|53.89|51.09|0
1680149700000|2023-03-30 04:15:00|53.83|51.03|53.83|51.03|53.89|51.09|53.73|50.93|0
1680150000000|2023-03-30 04:20:00|53.86|51.06|53.52|50.72|53.88|51.08|53.52|50.72|0
1680150300000|2023-03-30 04:25:00|53.57|50.77|53.62|50.82|53.67|50.87|53.51|50.71|0
1680150600000|2023-03-30 04:30:00|53.67|50.87|53.67|50.87|53.72|50.92|53.62|50.82|0
1680150900000|2023-03-30 04:35:00|53.72|50.92|53.72|50.92|53.77|50.97|53.67|50.87|0
1680151200000|2023-03-30 04:40:00|53.77|50.97|53.51|50.71|53.77|50.97|53.45|50.65|0
1680151500000|2023-03-30 04:45:00|53.56|50.76|53.61|50.81|53.66|50.86|53.45|50.65|0
1680151800000|2023-03-30 04:50:00|53.66|50.86|53.5|50.7|53.66|50.86|53.4|50.6|0
1680152100000|2023-03-30 04:55:00|53.45|50.65|53.6|50.8|53.6|50.8|53.45|50.65|0
1680152400000|2023-03-30 05:00:00|53.65|50.85|53.7|50.9|53.71|50.91|53.44|50.64|0
1680152700000|2023-03-30 05:05:00|53.68|50.88|53.39|50.59|53.7|50.9|53.34|50.54|0
1680153000000|2023-03-30 05:10:00|53.34|50.54|53.33|50.53|53.39|50.59|53.18|50.38|0
1680153300000|2023-03-30 05:15:00|53.28|50.48|53.23|50.43|53.33|50.53|53.23|50.43|0
1680153600000|2023-03-30 05:20:00|53.18|50.38|53.33|50.53|53.33|50.53|53.17|50.37|0
1680153900000|2023-03-30 05:25:00|53.38|50.58|53.27|50.47|53.43|50.63|53.27|50.47|0
1680154200000|2023-03-30 05:30:00|53.22|50.42|52.24|49.44|53.27|50.47|52.19|49.39|0
1680154500000|2023-03-30 05:35:00|52.29|49.49|52.96|50.16|53.37|50.57|52.29|49.49|0
1680154800000|2023-03-30 05:40:00|53.01|50.21|52.78|49.98|53.01|50.21|52.7|49.9|0
1680155100000|2023-03-30 05:45:00|52.75|49.95|52.7|49.9|52.85|50.05|52.39|49.59|0
1680155400000|2023-03-30 05:50:00|52.75|49.95|52.21|49.41|52.85|50.05|52.18|49.38|0
1680155700000|2023-03-30 05:55:00|52.23|49.43|51.82|49.02|52.23|49.43|51.82|49.02|0
1680156000000|2023-03-30 06:00:00|51.77|48.97|52.02|49.22|52.38|49.58|51.77|48.97|0
1680156300000|2023-03-30 06:05:00|51.77|49.57|51.42|49.22|51.77|49.57|51.37|49.17|0
1680156600000|2023-03-30 06:10:00|51.47|49.27|51.36|49.16|51.72|49.52|51.36|49.16|0
1680156900000|2023-03-30 06:15:00|51.26|49.06|51.66|49.46|51.66|49.46|51.21|49.01|0
1680157200000|2023-03-30 06:20:00|51.71|49.51|51.81|49.61|51.81|49.61|51.51|49.31|0
1680157500000|2023-03-30 06:25:00|51.76|49.56|51.61|49.41|51.91|49.71|51.56|49.36|0
1680157800000|2023-03-30 06:30:00|51.56|49.36|52.01|49.81|52.12|49.92|51.51|49.31|0
1680158100000|2023-03-30 06:35:00|51.96|49.76|52.01|49.81|52.22|50.02|51.86|49.66|0
1680158400000|2023-03-30 06:40:00|52.04|49.84|51.96|49.76|52.06|49.86|51.85|49.65|0
1680158700000|2023-03-30 06:45:00|51.91|49.71|51.85|49.65|52.49|50.29|51.6|49.4|0
1680159000000|2023-03-30 06:50:00|51.88|49.68|51.57|49.37|51.88|49.68|51.47|49.27|0
1680159300000|2023-03-30 06:55:00|51.62|49.42|51.46|49.26|51.62|49.42|51.26|49.06|0
1680159600000|2023-03-30 07:00:00|51.36|49.16|51.56|49.36|51.82|49.62|51.36|49.16|0
1680159900000|2023-03-30 07:05:00|51.51|49.31|52.15|49.95|52.22|50.02|51.46|49.26|0
1680160200000|2023-03-30 07:10:00|52.12|49.92|51.1|48.9|52.12|49.92|51.05|48.85|0
1680160500000|2023-03-30 07:15:00|51.15|48.95|51.05|48.85|51.25|49.05|50.95|48.75|0
1680160800000|2023-03-30 07:20:00|51.02|48.82|51.12|48.92|51.2|49|50.9|48.7|0
1680161100000|2023-03-30 07:25:00|51.09|48.89|50.64|48.44|51.14|48.94|50.49|48.29|0
1680161400000|2023-03-30 07:30:00|50.62|48.42|50.44|48.24|50.64|48.44|50.14|47.94|0
1680161700000|2023-03-30 07:35:00|50.39|48.19|50.09|47.89|50.59|48.39|50.09|47.89|0
1680162000000|2023-03-30 07:40:00|50.04|47.84|49.94|47.74|50.19|47.99|49.79|47.59|0
1680162300000|2023-03-30 07:45:00|49.99|47.79|50.48|48.28|50.48|48.28|49.94|47.74|0
1680162600000|2023-03-30 07:50:00|50.43|48.23|50.43|48.23|50.53|48.33|50.28|48.08|0
1680162900000|2023-03-30 07:55:00|50.38|48.18|50.48|48.28|50.58|48.38|50.28|48.08|0
1680163200000|2023-03-30 08:00:00|50.53|48.33|50.52|48.32|50.77|48.57|50.42|48.22|0
1680163500000|2023-03-30 08:05:00|50.47|48.27|50.22|48.02|50.65|48.45|50.22|48.02|0
1680163800000|2023-03-30 08:10:00|50.2|48|49.77|47.57|50.32|48.12|49.68|47.48|0
1680164100000|2023-03-30 08:15:00|49.72|47.52|50.12|47.92|50.17|47.97|49.67|47.47|0
1680164400000|2023-03-30 08:20:00|50.17|47.97|50.36|48.16|50.56|48.36|50.17|47.97|0
1680164700000|2023-03-30 08:25:00|50.41|48.21|50.36|48.16|50.46|48.26|50.26|48.06|0
1680165000000|2023-03-30 08:30:00|50.44|48.24|50.11|47.91|50.46|48.26|50.06|47.86|0
1680165300000|2023-03-30 08:35:00|50.06|47.86|49.86|47.66|50.21|48.01|49.81|47.61|0
1680165600000|2023-03-30 08:40:00|49.81|47.61|49.96|47.76|50.1|47.9|49.81|47.61|0
1680165900000|2023-03-30 08:45:00|49.98|47.78|49.85|47.65|50.05|47.85|49.85|47.65|0
1680166200000|2023-03-30 08:50:00|49.9|47.7|49.8|47.6|50|47.8|49.7|47.5|0
1680166500000|2023-03-30 08:55:00|49.85|47.65|50|47.8|50.07|47.87|49.8|47.6|0
1680166800000|2023-03-30 09:00:00|49.95|47.75|50.04|47.84|50.05|47.85|49.85|47.65|0
1680167100000|2023-03-30 09:05:00|49.99|47.79|49.94|47.74|50.04|47.84|49.89|47.69|0
1680167400000|2023-03-30 09:10:00|49.99|47.79|49.99|47.79|50.09|47.89|49.94|47.74|0
1680167700000|2023-03-30 09:15:00|50.04|47.84|50.14|47.94|50.14|47.94|50.01|47.81|0
1680168000000|2023-03-30 09:20:00|50.13|47.93|50.08|47.88|50.18|47.98|50.03|47.83|0
1680168300000|2023-03-30 09:25:00|50.13|47.93|49.83|47.63|50.13|47.93|49.74|47.54|0
1680168600000|2023-03-30 09:30:00|49.93|47.73|49.88|47.68|49.93|47.73|49.83|47.63|0
1680168900000|2023-03-30 09:35:00|49.93|47.73|50.12|47.92|50.18|47.98|49.93|47.73|0
1680169200000|2023-03-30 09:40:00|50.17|47.97|50.07|47.87|50.22|48.02|50.02|47.82|0
1680169500000|2023-03-30 09:45:00|50.12|47.92|49.87|47.67|50.17|47.97|49.87|47.67|0
1680169800000|2023-03-30 09:50:00|49.92|47.72|49.72|47.52|49.97|47.77|49.67|47.47|0
1680170100000|2023-03-30 09:55:00|49.67|47.47|49.87|47.67|49.97|47.77|49.62|47.42|0
1680170400000|2023-03-30 10:00:00|49.82|47.62|49.67|47.47|49.82|47.62|49.52|47.32|0
1680170700000|2023-03-30 10:05:00|49.72|47.52|49.32|47.12|49.77|47.57|49.27|47.07|0
1680171000000|2023-03-30 10:10:00|49.37|47.17|49.51|47.31|49.61|47.41|49.27|47.07|0
1680171300000|2023-03-30 10:15:00|49.46|47.26|49.36|47.16|49.46|47.26|49.27|47.07|0
1680171600000|2023-03-30 10:20:00|49.39|47.19|49.41|47.21|49.51|47.31|49.22|47.02|0
1680171900000|2023-03-30 10:25:00|49.46|47.26|49.46|47.26|49.51|47.31|49.36|47.16|0
1680172200000|2023-03-30 10:30:00|49.41|47.21|49.41|47.21|49.46|47.26|49.16|46.96|0
1680172500000|2023-03-30 10:35:00|49.36|47.16|48.92|46.72|49.36|47.16|48.92|46.72|0
1680172800000|2023-03-30 10:40:00|48.96|46.76|48.62|46.42|48.96|46.76|48.43|46.23|0
1680173100000|2023-03-30 10:45:00|48.57|46.37|48.91|46.71|48.96|46.76|48.57|46.37|0
1680173400000|2023-03-30 10:50:00|48.89|46.69|48.76|46.56|48.98|46.78|48.76|46.56|0
1680173700000|2023-03-30 10:55:00|48.71|46.51|48.32|46.12|48.74|46.54|48.21|46.01|0
1680174000000|2023-03-30 11:00:00|48.35|46.15|48.18|45.98|48.42|46.22|47.94|45.74|0
1680174300000|2023-03-30 11:05:00|48.13|45.93|48.27|46.07|48.3|46.1|48.01|45.81|0
1680174600000|2023-03-30 11:10:00|48.3|46.1|48.22|46.02|48.37|46.17|48.17|45.97|0
1680174900000|2023-03-30 11:15:00|48.27|46.07|48.56|46.36|48.65|46.45|48.27|46.07|0
1680175200000|2023-03-30 11:20:00|48.51|46.31|48.46|46.26|48.65|46.45|48.41|46.21|0
1680175500000|2023-03-30 11:25:00|48.41|46.21|48.21|46.01|48.46|46.26|48.17|45.97|0
1680175800000|2023-03-30 11:30:00|48.26|46.06|48.5|46.3|48.5|46.3|48.12|45.92|0
1680176100000|2023-03-30 11:35:00|48.55|46.35|48.74|46.54|48.74|46.54|48.43|46.23|0
1680176400000|2023-03-30 11:40:00|48.72|46.52|48.49|46.29|48.88|46.68|48.49|46.29|0
1680176700000|2023-03-30 11:45:00|48.45|46.25|48.49|46.29|48.54|46.34|48.35|46.15|0
1680177000000|2023-03-30 11:50:00|48.54|46.34|48.44|46.24|48.63|46.43|48.44|46.24|0
1680177300000|2023-03-30 11:55:00|48.49|46.29|48.44|46.24|48.49|46.29|48.34|46.14|0
1680177600000|2023-03-30 12:00:00|48.53|46.33|48.48|46.28|48.73|46.53|48.29|46.09|0
1680177900000|2023-03-30 12:05:00|48.53|46.33|48.58|46.38|48.63|46.43|48.48|46.28|0
1680178200000|2023-03-30 12:10:00|48.63|46.43|48.33|46.13|48.63|46.43|48.14|45.94|0
1680178500000|2023-03-30 12:15:00|48.38|46.18|48.28|46.08|48.38|46.18|48.19|45.99|0
1680178800000|2023-03-30 12:20:00|48.24|46.04|48.86|46.66|49.01|46.81|48.24|46.04|0
1680179100000|2023-03-30 12:25:00|48.81|46.61|49|46.8|49.08|46.88|48.81|46.61|0
1680179400000|2023-03-30 12:30:00|49.05|46.85|48.23|46.03|49.2|47|47.94|45.74|0
1680179700000|2023-03-30 12:35:00|48.28|46.08|48.03|45.83|48.52|46.32|47.6|45.4|0
1680180000000|2023-03-30 12:40:00|48.08|45.88|47.65|45.45|48.13|45.93|47.55|45.35|0
1680180300000|2023-03-30 12:45:00|47.6|45.4|47.93|45.73|47.93|45.73|47.46|45.26|0
1680180600000|2023-03-30 12:50:00|47.98|45.78|47.79|45.59|48.08|45.88|47.65|45.45|0
1680180900000|2023-03-30 12:55:00|48.92|46.72|48.49|46.29|48.96|46.76|48.35|46.15|0
1680181200000|2023-03-30 13:00:00|48.54|46.34|48.68|46.48|48.78|46.58|48.33|46.13|0
1680181500000|2023-03-30 13:05:00|48.73|46.53|49.02|46.82|49.36|47.16|48.68|46.48|0
1680181800000|2023-03-30 13:10:00|49.07|46.87|48.63|46.43|49.07|46.87|48.58|46.38|0
1680182100000|2023-03-30 13:15:00|48.58|46.38|48.43|46.23|48.72|46.52|48.29|46.09|0
1680182400000|2023-03-30 13:20:00|48.39|46.19|48.29|46.09|48.43|46.23|48.1|45.9|0
1680182700000|2023-03-30 13:25:00|48.38|46.18|48.19|45.99|48.38|46.18|47.91|45.71|0
1680183000000|2023-03-30 13:30:00|48.29|46.09|48.67|46.47|48.91|46.71|48.14|45.94|0
1680183300000|2023-03-30 13:35:00|48.57|46.37|49|46.8|49.25|47.05|48.52|46.32|0
1680183600000|2023-03-30 13:40:00|48.86|46.66|48.9|46.7|49.2|47|48.42|46.22|0
1680183900000|2023-03-30 13:45:00|48.95|46.75|48.42|46.22|49.1|46.9|48.32|46.12|0
1680184200000|2023-03-30 13:50:00|48.47|46.27|48.66|46.46|49.09|46.89|48.27|46.07|0
1680184500000|2023-03-30 13:55:00|48.61|46.41|48.17|45.97|48.8|46.6|48.17|45.97|0
1680184800000|2023-03-30 14:00:00|48.08|45.88|48.94|46.74|48.94|46.74|47.7|45.5|0
1680185100000|2023-03-30 14:05:00|49.04|46.84|49.52|47.32|49.67|47.47|49.04|46.84|0
1680185400000|2023-03-30 14:10:00|49.57|47.37|50.31|48.11|50.56|48.36|49.33|47.13|0
1680185700000|2023-03-30 14:15:00|50.36|48.16|50.01|47.81|50.6|48.4|49.96|47.76|0
1680186000000|2023-03-30 14:20:00|49.96|47.76|49.42|47.22|50.16|47.96|49.37|47.17|0
1680186300000|2023-03-30 14:25:00|49.37|47.17|48.69|46.49|49.61|47.41|48.21|46.01|0
1680186600000|2023-03-30 14:30:00|48.64|46.44|48.97|46.77|49.1|46.9|47.97|45.77|0
1680186900000|2023-03-30 14:35:00|49.02|46.82|48.54|46.34|49.41|47.21|48.54|46.34|0
1680187200000|2023-03-30 14:40:00|48.49|46.29|48.49|46.29|48.68|46.48|48.15|45.95|0
1680187500000|2023-03-30 14:45:00|48.44|46.24|48.82|46.62|48.97|46.77|48.39|46.19|0
1680187800000|2023-03-30 14:50:00|48.87|46.67|48.67|46.47|49.21|47.01|48.48|46.28|0
1680188100000|2023-03-30 14:55:00|48.72|46.52|49.11|46.91|49.3|47.1|48.53|46.33|0
1680188400000|2023-03-30 15:00:00|49.06|46.86|49.01|46.81|49.4|47.2|48.96|46.76|0
1680188700000|2023-03-30 15:05:00|49.06|46.86|48.91|46.71|49.15|46.95|48.71|46.51|0
1680189000000|2023-03-30 15:10:00|48.86|46.66|49.49|47.29|49.59|47.39|48.28|46.08|0
1680189300000|2023-03-30 15:15:00|49.44|47.24|49.1|46.9|49.83|47.63|49|46.8|0
1680189600000|2023-03-30 15:20:00|49|46.8|49.04|46.84|49.09|46.89|48.76|46.56|0
1680189900000|2023-03-30 15:25:00|49.14|46.94|49.24|47.04|49.43|47.23|49.09|46.89|0
1680190200000|2023-03-30 15:30:00|49.33|47.13|49.92|47.72|50.12|47.92|49.33|47.13|0
1680190500000|2023-03-30 15:35:00|49.87|47.67|49.82|47.62|50.07|47.87|49.62|47.42|0
1680190800000|2023-03-30 15:40:00|49.77|47.57|49.42|47.22|49.82|47.62|49.23|47.03|0
1680191100000|2023-03-30 15:45:00|49.47|47.27|51.18|48.98|51.23|49.03|49.47|47.27|0
1680191400000|2023-03-30 15:50:00|51.13|48.93|51.41|49.21|51.71|49.51|51.13|48.93|0
1680191700000|2023-03-30 15:55:00|51.31|49.11|51.15|48.95|51.36|49.16|50.86|48.66|0
1680192000000|2023-03-30 16:00:00|51.2|49|51.2|49|51.8|49.6|51.15|48.95|0
1680192300000|2023-03-30 16:05:00|51.25|49.05|50.9|48.7|51.55|49.35|50.85|48.65|0
1680192600000|2023-03-30 16:10:00|50.95|48.75|51.24|49.04|51.24|49.04|50.85|48.65|0
1680192900000|2023-03-30 16:15:00|51.29|49.09|51.39|49.19|51.85|49.65|51.24|49.04|0
1680193200000|2023-03-30 16:20:00|51.34|49.14|51.84|49.64|51.94|49.74|51.34|49.14|0
1680193500000|2023-03-30 16:25:00|51.79|49.59|51.69|49.49|51.84|49.64|51.39|49.19|0
1680193800000|2023-03-30 16:30:00|51.74|49.54|52.24|50.04|52.24|50.04|51.69|49.49|0
1680194100000|2023-03-30 16:35:00|52.19|49.99|52.8|50.6|52.95|50.75|52.19|49.99|0
1680194400000|2023-03-30 16:40:00|52.75|50.55|52.77|50.57|52.97|50.77|51.67|49.47|0
1680194700000|2023-03-30 16:45:00|52.72|50.52|52.97|50.77|53.18|50.98|52.66|50.46|0
1680195000000|2023-03-30 16:50:00|53.02|50.82|52.1|49.9|53.07|50.87|52.1|49.9|0
1680195300000|2023-03-30 16:55:00|52.05|49.85|52.55|50.35|52.61|50.41|51.8|49.6|0
1680195600000|2023-03-30 17:00:00|52.61|50.41|52.09|49.89|52.81|50.61|51.89|49.69|0
1680195900000|2023-03-30 17:05:00|52.04|49.84|52.14|49.94|52.35|50.15|51.84|49.64|0
1680196200000|2023-03-30 17:10:00|52.09|49.89|51.89|49.69|52.34|50.14|51.79|49.59|0
1680196500000|2023-03-30 17:15:00|51.94|49.74|52.19|49.99|52.39|50.19|51.89|49.69|0
1680196800000|2023-03-30 17:20:00|52.14|49.94|52.44|50.24|52.54|50.34|51.68|49.48|0
1680197100000|2023-03-30 17:25:00|52.39|50.19|52.41|50.21|52.54|50.34|52.18|49.98|0
1680197400000|2023-03-30 17:30:00|52.49|50.29|53|50.8|53.15|50.95|52.44|50.24|0
1680197700000|2023-03-30 17:35:00|53.05|50.85|53.35|51.15|53.46|51.26|52.94|50.74|0
1680198000000|2023-03-30 17:40:00|53.46|51.26|53.2|51|53.72|51.52|53.09|50.89|0
1680198300000|2023-03-30 17:45:00|53.3|51.1|53.25|51.05|53.82|51.62|53.25|51.05|0
1680198600000|2023-03-30 17:50:00|53.09|50.89|53.04|50.84|53.35|51.15|52.94|50.74|0
1680198900000|2023-03-30 17:55:00|52.99|50.79|52.68|50.48|53.19|50.99|52.57|50.37|0
1680199200000|2023-03-30 18:00:00|52.62|50.42|51.47|49.27|52.78|50.58|51.47|49.27|0
1680199500000|2023-03-30 18:05:00|51.32|49.12|51.47|49.27|51.47|49.27|51.17|48.97|0
1680199800000|2023-03-30 18:10:00|51.57|49.37|51.21|49.01|51.77|49.57|51.21|49.01|0
1680200100000|2023-03-30 18:15:00|51.26|49.06|51.16|48.96|51.51|49.31|50.91|48.71|0
1680200400000|2023-03-30 18:20:00|51.21|49.01|49.94|47.74|51.21|49.01|49.89|47.69|0
1680200700000|2023-03-30 18:25:00|49.98|47.78|49.69|47.49|49.98|47.78|49.59|47.39|0
1680201000000|2023-03-30 18:30:00|49.74|47.54|49.24|47.04|49.74|47.54|49.15|46.95|0
1680201300000|2023-03-30 18:35:00|49.15|46.95|49.63|47.43|49.93|47.73|49|46.8|0
1680201600000|2023-03-30 18:40:00|49.58|47.38|49.92|47.72|49.97|47.77|49.53|47.33|0
1680201900000|2023-03-30 18:45:00|49.97|47.77|49.77|47.57|50.17|47.97|49.77|47.57|0
1680202200000|2023-03-30 18:50:00|49.82|47.62|49.77|47.57|50.22|48.02|49.67|47.47|0
1680202500000|2023-03-30 18:55:00|49.82|47.62|49.62|47.42|49.82|47.62|49.52|47.32|0
1680202800000|2023-03-30 19:00:00|49.57|47.37|49.13|46.93|49.77|47.57|49.13|46.93|0
1680203100000|2023-03-30 19:05:00|49.18|46.98|49.76|47.56|50.01|47.81|49.08|46.88|0
1680203400000|2023-03-30 19:10:00|49.81|47.61|49.61|47.41|50.16|47.96|49.56|47.36|0
1680203700000|2023-03-30 19:15:00|49.81|47.61|49.71|47.51|50.01|47.81|49.66|47.46|0
1680204000000|2023-03-30 19:20:00|49.66|47.46|48.7|46.5|49.71|47.51|48.7|46.5|0
1680204300000|2023-03-30 19:25:00|48.65|46.45|48.5|46.3|48.7|46.5|48.26|46.06|0
1680204600000|2023-03-30 19:30:00|48.55|46.35|47.89|45.69|48.6|46.4|47.84|45.64|0
1680204900000|2023-03-30 19:35:00|47.93|45.73|47.55|45.35|48.08|45.88|47.41|45.21|0
1680205200000|2023-03-30 19:40:00|47.6|45.4|47.79|45.59|47.93|45.73|47.45|45.25|0
1680205500000|2023-03-30 19:45:00|47.83|45.63|48.27|46.07|48.27|46.07|47.83|45.63|0
1680205800000|2023-03-30 19:50:00|48.22|46.02|47.92|45.72|48.22|46.02|47.54|45.34|0
1680206100000|2023-03-30 19:55:00|48.02|45.82|47.78|45.58|48.02|45.82|47.4|45.2|0
1680206400000|2023-03-30 20:00:00|47.59|45.39|47.44|45.24|47.59|45.39|47.35|45.15|0
1680206700000|2023-03-30 20:05:00|47.39|45.19|47.29|45.09|47.44|45.24|47.29|45.09|0
1680207000000|2023-03-30 20:10:00|47.34|45.14|47.34|45.14|47.34|45.14|47.25|45.05|0
1680207300000|2023-03-30 20:15:00|47.64|44.84|47.54|44.74|47.64|44.84|47.54|44.74|0
1680207600000|2023-03-30 20:20:00|47.49|44.69|47.26|44.46|47.49|44.69|47.26|44.46|0
1680207900000|2023-03-30 20:25:00|47.25|44.45|47.21|44.41|47.25|44.45|47.11|44.31|0
1680208200000|2023-03-30 20:30:00|47.16|44.36|47.06|44.26|47.21|44.41|46.97|44.17|0
1680208500000|2023-03-30 20:35:00|47.04|44.24|46.92|44.12|47.06|44.26|46.87|44.07|0
1680208800000|2023-03-30 20:40:00|46.96|44.16|46.96|44.16|46.96|44.16|46.87|44.07|0
1680209100000|2023-03-30 20:45:00|47.1|44.3|47.24|44.44|47.29|44.49|47.1|44.3|0
1680209400000|2023-03-30 20:50:00|47.29|44.49|47.24|44.44|47.29|44.49|47.24|44.44|0
1680209700000|2023-03-30 20:55:00|47.33|44.53|47.36|44.56|47.36|44.56|47.28|44.48|0
1680210000000|2023-03-30 21:00:00|47.33|44.53|47.37|44.57|47.37|44.57|47.33|44.53|0
1680210300000|2023-03-30 21:05:00|47.35|44.55|47.34|44.54|47.4|44.6|47.34|44.54|0
1680210600000|2023-03-30 21:10:00|47.35|44.55|47.38|44.58|47.38|44.58|47.3|44.5|0
1680210900000|2023-03-30 21:15:00|47.35|44.55|47.28|44.48|47.35|44.55|47.28|44.48|0
1680211200000|2023-03-30 21:20:00|47.35|44.55|47.28|44.48|47.37|44.57|47.27|44.47|0
1680211500000|2023-03-30 21:25:00|47.24|44.44|47.26|44.46|47.29|44.49|47.24|44.44|0
1680211800000|2023-03-30 21:30:00|47.27|44.47|47.26|44.46|47.28|44.48|47.25|44.45|0
1680212100000|2023-03-30 21:35:00|47.25|44.45|47.25|44.45|47.25|44.45|47.24|44.44|0
1680212400000|2023-03-30 21:40:00|47.26|44.46|47.27|44.47|47.27|44.47|47.26|44.46|0
1680212700000|2023-03-30 21:45:00|47.28|44.48|47.33|44.53|47.37|44.57|47.28|44.48|0
1680213000000|2023-03-30 21:50:00|47.32|44.52|47.4|44.6|47.41|44.61|47.32|44.52|0
1680213300000|2023-03-30 21:55:00|47.41|44.61|47.47|44.67|47.49|44.69|47.31|44.51|0
1680213600000|2023-03-30 22:00:00|47.75|44.95|47.97|45.17|48.19|45.39|47.75|44.95|0
1680213900000|2023-03-30 22:05:00|48.01|45.21|47.87|45.07|48.01|45.21|47.8|45|0
1680214200000|2023-03-30 22:10:00|47.82|45.02|48.06|45.26|48.06|45.26|47.82|45.02|0
1680214500000|2023-03-30 22:15:00|48.01|45.21|48.01|45.21|48.06|45.26|47.96|45.16|0
1680214800000|2023-03-30 22:20:00|48.05|45.25|48.12|45.32|48.15|45.35|47.96|45.16|0
1680215100000|2023-03-30 22:25:00|48.15|45.35|48|45.2|48.24|45.44|48|45.2|0
1680215400000|2023-03-30 22:30:00|47.86|45.06|47.85|45.05|47.91|45.11|47.76|44.96|0
1680215700000|2023-03-30 22:35:00|47.9|45.1|47.61|44.81|47.9|45.1|47.61|44.81|0
1680216000000|2023-03-30 22:40:00|47.64|44.84|47.59|44.79|47.78|44.98|47.56|44.76|0
1680216300000|2023-03-30 22:45:00|47.56|44.76|47.66|44.86|47.71|44.91|47.56|44.76|0
1680216600000|2023-03-30 22:50:00|47.7|44.9|47.61|44.81|47.7|44.9|47.56|44.76|0
1680216900000|2023-03-30 22:55:00|47.6|44.8|47.6|44.8|47.65|44.85|47.56|44.76|0
1680217200000|2023-03-30 23:00:00|47.65|44.85|47.44|44.64|47.65|44.85|47.44|44.64|0
1680217500000|2023-03-30 23:05:00|47.46|44.66|47.36|44.56|47.46|44.66|47.34|44.54|0
1680217800000|2023-03-30 23:10:00|47.31|44.51|47.12|44.32|47.36|44.56|47.12|44.32|0
1680218100000|2023-03-30 23:15:00|47.17|44.37|47.07|44.27|47.17|44.37|47.02|44.22|0
1680218400000|2023-03-30 23:20:00|47.12|44.32|47.21|44.41|47.26|44.46|47.07|44.27|0
1680218700000|2023-03-30 23:25:00|47.26|44.46|47.21|44.41|47.26|44.46|47.16|44.36|0
1680219000000|2023-03-30 23:30:00|47.26|44.46|47.21|44.41|47.26|44.46|47.11|44.31|0
1680219300000|2023-03-30 23:35:00|47.16|44.36|46.97|44.17|47.16|44.36|46.92|44.12|0
1680219600000|2023-03-30 23:40:00|47.01|44.21|47.06|44.26|47.06|44.26|47.01|44.21|0
1680219900000|2023-03-30 23:45:00|47.01|44.21|46.87|44.07|47.06|44.26|46.82|44.02|0
1680220200000|2023-03-30 23:50:00|46.82|44.02|46.77|43.97|46.82|44.02|46.73|43.93|0
1680220500000|2023-03-30 23:55:00|46.72|43.92|46.68|43.88|46.75|43.95|46.63|43.83|0
1680220800000|2023-03-31 00:00:00|46.77|43.97|46.63|43.83|46.77|43.97|46.21|43.41|0
1680221100000|2023-03-31 00:05:00|46.58|43.78|46.25|43.45|46.58|43.78|46.16|43.36|0
1680221400000|2023-03-31 00:10:00|46.23|43.43|46.11|43.31|46.37|43.57|46.02|43.22|0
1680221700000|2023-03-31 00:15:00|46.15|43.35|46.01|43.21|46.2|43.4|46.01|43.21|0
1680222000000|2023-03-31 00:20:00|45.97|43.17|46.01|43.21|46.15|43.35|45.97|43.17|0
1680222300000|2023-03-31 00:25:00|46.06|43.26|45.78|42.98|46.15|43.35|45.73|42.93|0
1680222600000|2023-03-31 00:30:00|45.82|43.02|45.32|42.52|45.87|43.07|45.27|42.47|0
1680222900000|2023-03-31 00:35:00|45.36|42.56|45.45|42.65|45.5|42.7|45.25|42.45|0
1680223200000|2023-03-31 00:40:00|45.4|42.6|45.49|42.69|45.59|42.79|45.31|42.51|0
1680223500000|2023-03-31 00:45:00|45.52|42.72|45.26|42.46|45.52|42.72|45.22|42.42|0
1680223800000|2023-03-31 00:50:00|45.31|42.51|45.49|42.69|45.49|42.69|45.31|42.51|0
1680224100000|2023-03-31 00:55:00|45.44|42.64|45.39|42.59|45.63|42.83|45.39|42.59|0
1680224400000|2023-03-31 01:00:00|45.44|42.64|45.55|42.75|45.62|42.82|45.44|42.64|0
1680224700000|2023-03-31 01:05:00|45.58|42.78|45.39|42.59|45.62|42.82|45.39|42.59|0
1680225000000|2023-03-31 01:10:00|45.44|42.64|45.48|42.68|45.53|42.73|45.39|42.59|0
1680225300000|2023-03-31 01:15:00|45.52|42.72|45.48|42.68|45.52|42.72|45.43|42.63|0
1680225600000|2023-03-31 01:20:00|45.52|42.72|45.52|42.72|45.61|42.81|45.47|42.67|0
1680225900000|2023-03-31 01:25:00|45.47|42.67|45.52|42.72|45.56|42.76|45.43|42.63|0
1680226200000|2023-03-31 01:30:00|45.56|42.76|45.33|42.53|45.56|42.76|45.33|42.53|0
1680226500000|2023-03-31 01:35:00|45.29|42.49|45.24|42.44|45.47|42.67|45.24|42.44|0
1680226800000|2023-03-31 01:40:00|45.28|42.48|45.56|42.76|45.6|42.8|45.24|42.44|0
1680227100000|2023-03-31 01:45:00|45.6|42.8|45.6|42.8|45.78|42.98|45.56|42.76|0
1680227400000|2023-03-31 01:50:00|45.65|42.85|45.64|42.84|45.69|42.89|45.55|42.75|0
1680227700000|2023-03-31 01:55:00|45.62|42.82|45.64|42.84|45.64|42.84|45.46|42.66|0
1680228000000|2023-03-31 02:00:00|45.59|42.79|45.64|42.84|45.64|42.84|45.5|42.7|0
1680228300000|2023-03-31 02:05:00|45.59|42.79|45.64|42.84|45.68|42.88|45.54|42.74|0
1680228600000|2023-03-31 02:10:00|45.68|42.88|45.54|42.74|45.68|42.88|45.54|42.74|0
1680228900000|2023-03-31 02:15:00|45.49|42.69|45.49|42.69|45.54|42.74|45.45|42.65|0
1680229200000|2023-03-31 02:20:00|45.54|42.74|45.63|42.83|45.67|42.87|45.49|42.69|0
1680229500000|2023-03-31 02:25:00|45.58|42.78|45.53|42.73|45.63|42.83|45.53|42.73|0
1680229800000|2023-03-31 02:30:00|45.49|42.69|45.62|42.82|45.62|42.82|45.44|42.64|0
1680230100000|2023-03-31 02:35:00|45.58|42.78|45.62|42.82|45.62|42.82|45.53|42.73|0
1680230400000|2023-03-31 02:40:00|45.57|42.77|45.85|43.05|45.85|43.05|45.57|42.77|0
1680230700000|2023-03-31 02:45:00|45.8|43|45.85|43.05|45.85|43.05|45.66|42.86|0
1680231000000|2023-03-31 02:50:00|45.89|43.09|45.75|42.95|45.89|43.09|45.71|42.91|0
1680231300000|2023-03-31 02:55:00|45.7|42.9|45.79|42.99|45.79|42.99|45.7|42.9|0
1680231600000|2023-03-31 03:00:00|45.75|42.95|45.93|43.13|45.98|43.18|45.75|42.95|0
1680231900000|2023-03-31 03:05:00|45.91|43.11|45.84|43.04|45.93|43.13|45.84|43.04|0
1680232200000|2023-03-31 03:10:00|45.88|43.08|45.97|43.17|45.97|43.17|45.84|43.04|0
1680232500000|2023-03-31 03:15:00|45.93|43.13|45.88|43.08|46.02|43.22|45.88|43.08|0
1680232800000|2023-03-31 03:20:00|45.83|43.03|45.97|43.17|45.97|43.17|45.83|43.03|0
1680233100000|2023-03-31 03:25:00|45.92|43.12|45.92|43.12|46.01|43.21|45.92|43.12|0
1680233400000|2023-03-31 03:30:00|45.87|43.07|45.73|42.93|45.87|43.07|45.73|42.93|0
1680233700000|2023-03-31 03:35:00|45.71|42.91|45.64|42.84|45.71|42.91|45.59|42.79|0
1680234000000|2023-03-31 03:40:00|45.59|42.79|45.59|42.79|45.64|42.84|45.54|42.74|0
1680234300000|2023-03-31 03:45:00|45.61|42.81|45.54|42.74|45.63|42.83|45.49|42.69|0
1680234600000|2023-03-31 03:50:00|45.49|42.69|45.49|42.69|45.49|42.69|45.44|42.64|0
1680234900000|2023-03-31 03:55:00|45.44|42.64|45.53|42.73|45.63|42.83|45.44|42.64|0
1680235200000|2023-03-31 04:00:00|45.58|42.78|45.44|42.64|45.58|42.78|45.44|42.64|0
1680235500000|2023-03-31 04:05:00|45.39|42.59|45.44|42.64|45.48|42.68|45.39|42.59|0
1680235800000|2023-03-31 04:10:00|45.39|42.59|45.37|42.57|45.39|42.59|45.3|42.5|0
1680236100000|2023-03-31 04:15:00|45.39|42.59|45.3|42.5|45.39|42.59|45.3|42.5|0
1680236400000|2023-03-31 04:20:00|45.34|42.54|45.34|42.54|45.39|42.59|45.29|42.49|0
1680236700000|2023-03-31 04:25:00|45.36|42.56|45.29|42.49|45.38|42.58|45.27|42.47|0
1680237000000|2023-03-31 04:30:00|45.27|42.47|45.2|42.4|45.34|42.54|45.2|42.4|0
1680237300000|2023-03-31 04:35:00|45.15|42.35|45.38|42.58|45.38|42.58|45.15|42.35|0
1680237600000|2023-03-31 04:40:00|45.42|42.62|45.51|42.71|45.56|42.76|45.38|42.58|0
1680237900000|2023-03-31 04:45:00|45.56|42.76|45.46|42.66|45.56|42.76|45.42|42.62|0
1680238200000|2023-03-31 04:50:00|45.42|42.62|45.46|42.66|45.51|42.71|45.42|42.62|0
1680238500000|2023-03-31 04:55:00|45.51|42.71|45.46|42.66|45.55|42.75|45.46|42.66|0
1680238800000|2023-03-31 05:00:00|45.5|42.7|45.78|42.98|45.82|43.02|45.46|42.66|0
1680239100000|2023-03-31 05:05:00|45.82|43.02|46.01|43.21|46.05|43.25|45.78|42.98|0
1680239400000|2023-03-31 05:10:00|45.96|43.16|45.96|43.16|46.14|43.34|45.87|43.07|0
1680239700000|2023-03-31 05:15:00|45.91|43.11|46.09|43.29|46.09|43.29|45.86|43.06|0
1680240000000|2023-03-31 05:20:00|46.05|43.25|46.23|43.43|46.28|43.48|46.05|43.25|0
1680240300000|2023-03-31 05:25:00|46.28|43.48|46.46|43.66|46.53|43.73|46.23|43.43|0
1680240600000|2023-03-31 05:30:00|46.41|43.61|46.37|43.57|46.46|43.66|46.27|43.47|0
1680240900000|2023-03-31 05:35:00|46.41|43.61|46.5|43.7|46.51|43.71|46.36|43.56|0
1680241200000|2023-03-31 05:40:00|46.46|43.66|46.39|43.59|46.46|43.66|46.27|43.47|0
1680241500000|2023-03-31 05:45:00|46.41|43.61|46.55|43.75|46.55|43.75|46.36|43.56|0
1680241800000|2023-03-31 05:50:00|46.5|43.7|46.59|43.79|46.73|43.93|46.4|43.6|0
1680242100000|2023-03-31 05:55:00|46.54|43.74|46.49|43.69|46.61|43.81|46.45|43.65|0
1680242400000|2023-03-31 06:00:00|46.45|43.65|46.47|43.67|46.59|43.79|46.17|43.37|0
1680242700000|2023-03-31 06:05:00|46.19|43.99|46.52|44.32|46.61|44.41|46.19|43.99|0
1680243000000|2023-03-31 06:10:00|46.49|44.29|46.28|44.08|46.49|44.29|46.02|43.82|0
1680243300000|2023-03-31 06:15:00|46.37|44.17|47.48|45.28|47.53|45.33|46.37|44.17|0
1680243600000|2023-03-31 06:20:00|47.53|45.33|47.58|45.38|47.63|45.43|47.48|45.28|0
1680243900000|2023-03-31 06:25:00|47.53|45.33|47.91|45.71|47.91|45.71|47.43|45.23|0
1680244200000|2023-03-31 06:30:00|47.95|45.75|47.52|45.32|47.95|45.75|47.52|45.32|0
1680244500000|2023-03-31 06:35:00|47.48|45.28|47.47|45.27|47.69|45.49|47.45|45.25|0
1680244800000|2023-03-31 06:40:00|47.43|45.23|47.57|45.37|47.66|45.46|47.43|45.23|0
1680245100000|2023-03-31 06:45:00|47.59|45.39|47.75|45.55|47.8|45.6|47.52|45.32|0
1680245400000|2023-03-31 06:50:00|47.71|45.51|47.85|45.65|47.89|45.69|47.71|45.51|0
1680245700000|2023-03-31 06:55:00|47.82|45.62|47.46|45.26|47.85|45.65|47.44|45.24|0
1680246000000|2023-03-31 07:00:00|47.51|45.31|47.39|45.19|47.6|45.4|46.94|44.74|0
1680246300000|2023-03-31 07:05:00|47.32|45.12|47.55|45.35|47.72|45.52|47.27|45.07|0
1680246600000|2023-03-31 07:10:00|47.51|45.31|47.36|45.16|47.6|45.4|47.17|44.97|0
1680246900000|2023-03-31 07:15:00|47.41|45.21|47.88|45.68|48.02|45.82|47.36|45.16|0
1680247200000|2023-03-31 07:20:00|47.93|45.73|47.93|45.73|48.12|45.92|47.78|45.58|0
1680247500000|2023-03-31 07:25:00|47.88|45.68|47.83|45.63|48.02|45.82|47.64|45.44|0
1680247800000|2023-03-31 07:30:00|47.92|45.72|47.83|45.63|48.07|45.87|47.64|45.44|0
1680248100000|2023-03-31 07:35:00|47.78|45.58|48.09|45.89|48.11|45.91|47.63|45.43|0
1680248400000|2023-03-31 07:40:00|48.16|45.96|48.06|45.86|48.25|46.05|47.96|45.76|0
1680248700000|2023-03-31 07:45:00|48.04|45.84|48.25|46.05|48.44|46.24|48.01|45.81|0
1680249000000|2023-03-31 07:50:00|48.3|46.1|48.49|46.29|48.54|46.34|48.25|46.05|0
1680249300000|2023-03-31 07:55:00|48.51|46.31|47.93|45.73|48.54|46.34|47.86|45.66|0
1680249600000|2023-03-31 08:00:00|47.96|45.76|48.19|45.99|48.48|46.28|47.91|45.71|0
1680249900000|2023-03-31 08:05:00|48.14|45.94|48.24|46.04|48.29|46.09|48.05|45.85|0
1680250200000|2023-03-31 08:10:00|48.22|46.02|48.09|45.89|48.24|46.04|48.04|45.84|0
1680250500000|2023-03-31 08:15:00|48.14|45.94|48.72|46.52|48.72|46.52|48.09|45.89|0
1680250800000|2023-03-31 08:20:00|48.76|46.56|48.18|45.98|48.76|46.56|48.04|45.84|0
1680251100000|2023-03-31 08:25:00|48.23|46.03|48.18|45.98|48.33|46.13|48.09|45.89|0
1680251400000|2023-03-31 08:30:00|48.23|46.03|48.03|45.83|48.28|46.08|47.89|45.69|0
1680251700000|2023-03-31 08:35:00|48.08|45.88|48.13|45.93|48.18|45.98|47.94|45.74|0
1680252000000|2023-03-31 08:40:00|48.08|45.88|47.93|45.73|48.08|45.88|47.77|45.57|0
1680252300000|2023-03-31 08:45:00|47.98|45.78|47.64|45.44|48.08|45.88|47.64|45.44|0
1680252600000|2023-03-31 08:50:00|47.62|45.42|47.78|45.58|47.83|45.63|47.6|45.4|0
1680252900000|2023-03-31 08:55:00|47.74|45.54|48.12|45.92|48.12|45.92|47.74|45.54|0
1680253200000|2023-03-31 09:00:00|48.07|45.87|47.71|45.51|48.12|45.92|47.68|45.48|0
1680253500000|2023-03-31 09:05:00|47.68|45.48|47.28|45.08|47.78|45.58|47.25|45.05|0
1680253800000|2023-03-31 09:10:00|47.25|45.05|47.06|44.86|47.3|45.1|47.02|44.82|0
1680254100000|2023-03-31 09:15:00|47.09|44.89|47.2|45|47.2|45|47.06|44.86|0
1680254400000|2023-03-31 09:20:00|47.15|44.95|47.06|44.86|47.2|45|47.06|44.86|0
1680254700000|2023-03-31 09:25:00|47.1|44.9|46.91|44.71|47.15|44.95|46.87|44.67|0
1680255000000|2023-03-31 09:30:00|47.01|44.81|46.86|44.66|47.15|44.95|46.82|44.62|0
1680255300000|2023-03-31 09:35:00|46.91|44.71|47.14|44.94|47.19|44.99|46.91|44.71|0
1680255600000|2023-03-31 09:40:00|47.1|44.9|46.91|44.71|47.1|44.9|46.91|44.71|0
1680255900000|2023-03-31 09:45:00|46.86|44.66|47|44.8|47|44.8|46.76|44.56|0
1680256200000|2023-03-31 09:50:00|46.95|44.75|47.33|45.13|47.52|45.32|46.9|44.7|0
1680256500000|2023-03-31 09:55:00|47.28|45.08|47.13|44.93|47.42|45.22|46.95|44.75|0
1680256800000|2023-03-31 10:00:00|47.04|44.84|47.13|44.93|47.27|45.07|47.02|44.82|0
1680257100000|2023-03-31 10:05:00|47.18|44.98|47.36|45.16|47.36|45.16|47.18|44.98|0
1680257400000|2023-03-31 10:10:00|47.32|45.12|47.27|45.07|47.51|45.31|47.22|45.02|0
1680257700000|2023-03-31 10:15:00|47.31|45.11|47.12|44.92|47.31|45.11|47.08|44.88|0
1680258000000|2023-03-31 10:20:00|47.17|44.97|47.07|44.87|47.26|45.06|47.07|44.87|0
1680258300000|2023-03-31 10:25:00|47.12|44.92|47.07|44.87|47.12|44.92|46.98|44.78|0
1680258600000|2023-03-31 10:30:00|47.02|44.82|46.97|44.77|47.12|44.92|46.83|44.63|0
1680258900000|2023-03-31 10:35:00|47.02|44.82|46.92|44.72|47.07|44.87|46.88|44.68|0
1680259200000|2023-03-31 10:40:00|46.88|44.68|46.83|44.63|46.97|44.77|46.83|44.63|0
1680259500000|2023-03-31 10:45:00|46.88|44.68|47.04|44.84|47.04|44.84|46.85|44.65|0
1680259800000|2023-03-31 10:50:00|47.01|44.81|47.11|44.91|47.15|44.95|46.82|44.62|0
1680260100000|2023-03-31 10:55:00|47.13|44.93|46.91|44.71|47.15|44.95|46.91|44.71|0
1680260400000|2023-03-31 11:00:00|46.87|44.67|46.96|44.76|47.05|44.85|46.73|44.53|0
1680260700000|2023-03-31 11:05:00|47.01|44.81|46.96|44.76|47.19|44.99|46.86|44.66|0
1680261000000|2023-03-31 11:10:00|47|44.8|46.91|44.71|47|44.8|46.81|44.61|0
1680261300000|2023-03-31 11:15:00|46.81|44.61|46.88|44.68|46.9|44.7|46.76|44.56|0
1680261600000|2023-03-31 11:20:00|46.9|44.7|46.95|44.75|47|44.8|46.81|44.61|0
1680261900000|2023-03-31 11:25:00|46.97|44.77|46.71|44.51|46.97|44.77|46.66|44.46|0
1680262200000|2023-03-31 11:30:00|46.76|44.56|46.71|44.51|46.8|44.6|46.43|44.23|0
1680262500000|2023-03-31 11:35:00|46.66|44.46|46.57|44.37|46.68|44.48|46.47|44.27|0
1680262800000|2023-03-31 11:40:00|46.61|44.41|46.56|44.36|46.66|44.46|46.52|44.32|0
1680263100000|2023-03-31 11:45:00|46.52|44.32|46.65|44.45|46.7|44.5|46.52|44.32|0
1680263400000|2023-03-31 11:50:00|46.7|44.5|46.98|44.78|47.07|44.87|46.65|44.45|0
1680263700000|2023-03-31 11:55:00|47.03|44.83|47.12|44.92|47.21|45.01|46.98|44.78|0
1680264000000|2023-03-31 12:00:00|47.17|44.97|47.12|44.92|47.36|45.16|47.02|44.82|0
1680264300000|2023-03-31 12:05:00|47.16|44.96|47.11|44.91|47.26|45.06|47.02|44.82|0
1680264600000|2023-03-31 12:10:00|47.07|44.87|47.06|44.86|47.16|44.96|46.92|44.72|0
1680264900000|2023-03-31 12:15:00|46.97|44.77|47.2|45|47.39|45.19|46.87|44.67|0
1680265200000|2023-03-31 12:20:00|47.16|44.96|46.92|44.72|47.25|45.05|46.78|44.58|0
1680265500000|2023-03-31 12:25:00|46.96|44.76|46.61|44.41|46.96|44.76|46.49|44.29|0
1680265800000|2023-03-31 12:30:00|46.4|44.2|45.59|43.39|47.25|45.05|44.97|42.77|0
1680266100000|2023-03-31 12:35:00|45.57|43.37|45.75|43.55|46.03|43.83|45.38|43.18|0
1680266400000|2023-03-31 12:40:00|45.7|43.5|46.25|44.05|46.44|44.24|45.54|43.34|0
1680266700000|2023-03-31 12:45:00|46.3|44.1|46.62|44.42|46.67|44.47|46.07|43.87|0
1680267000000|2023-03-31 12:50:00|46.67|44.47|46.29|44.09|46.86|44.66|46.06|43.86|0
1680267300000|2023-03-31 12:55:00|46.34|44.14|46.15|43.95|46.43|44.23|46.01|43.81|0
1680267600000|2023-03-31 13:00:00|46.11|43.91|45.73|43.53|46.15|43.95|45.69|43.49|0
1680267900000|2023-03-31 13:05:00|45.78|43.58|45.59|43.39|45.92|43.72|45.5|43.3|0
1680268200000|2023-03-31 13:10:00|45.57|43.37|45.5|43.3|45.73|43.53|45.45|43.25|0
1680268500000|2023-03-31 13:15:00|45.55|43.35|45.54|43.34|45.64|43.44|45.41|43.21|0
1680268800000|2023-03-31 13:20:00|45.5|43.3|45.49|43.29|45.59|43.39|45.45|43.25|0
1680269100000|2023-03-31 13:25:00|45.59|43.39|46.37|44.17|46.42|44.22|45.54|43.34|0
1680269400000|2023-03-31 13:30:00|46.23|44.03|44.95|42.75|46.77|44.57|44.95|42.75|0
1680269700000|2023-03-31 13:35:00|44.86|42.66|44.9|42.7|45.17|42.97|44.63|42.43|0
1680270000000|2023-03-31 13:40:00|44.85|42.65|44.9|42.7|45.08|42.88|44.36|42.16|0
1680270300000|2023-03-31 13:45:00|44.76|42.56|44.62|42.42|44.99|42.79|43.95|41.75|0
1680270600000|2023-03-31 13:50:00|44.58|42.38|44.57|42.37|44.8|42.6|44.35|42.15|0
1680270900000|2023-03-31 13:55:00|44.48|42.28|44.78|42.58|44.93|42.73|44.35|42.15|0
1680271200000|2023-03-31 14:00:00|44.8|42.6|44.57|42.37|44.8|42.6|44.03|41.83|0
1680271500000|2023-03-31 14:05:00|44.43|42.23|44.75|42.55|44.84|42.64|44.39|42.19|0
1680271800000|2023-03-31 14:10:00|44.79|42.59|44.77|42.57|44.97|42.77|44.48|42.28|0
1680272100000|2023-03-31 14:15:00|44.74|42.54|44.7|42.5|44.92|42.72|44.52|42.32|0
1680272400000|2023-03-31 14:20:00|44.65|42.45|44.69|42.49|44.83|42.63|44.52|42.32|0
1680272700000|2023-03-31 14:25:00|44.74|42.54|44.47|42.27|44.87|42.67|43.93|41.73|0
1680273000000|2023-03-31 14:30:00|44.56|42.36|43.97|41.77|44.65|42.45|43.84|41.64|0
1680273300000|2023-03-31 14:35:00|43.93|41.73|43.93|41.73|44.19|41.99|43.62|41.42|0
1680273600000|2023-03-31 14:40:00|43.84|41.64|43.52|41.32|43.93|41.73|43.52|41.32|0
1680273900000|2023-03-31 14:45:00|43.48|41.28|43.43|41.23|43.7|41.5|43.3|41.1|0
1680274200000|2023-03-31 14:50:00|43.48|41.28|43.83|41.63|44.19|41.99|43.43|41.23|0
1680274500000|2023-03-31 14:55:00|43.78|41.58|43.47|41.27|43.87|41.67|43.43|41.23|0
1680274800000|2023-03-31 15:00:00|43.52|41.32|43.91|41.71|44.05|41.85|43.43|41.23|0
1680275100000|2023-03-31 15:05:00|43.87|41.67|44.05|41.85|44.22|42.02|43.78|41.58|0
1680275400000|2023-03-31 15:10:00|44|41.8|43.65|41.45|44|41.8|43.6|41.4|0
1680275700000|2023-03-31 15:15:00|43.6|41.4|43.38|41.18|43.73|41.53|43.2|41|0
1680276000000|2023-03-31 15:20:00|43.34|41.14|42.99|40.79|43.38|41.18|42.51|40.31|0
1680276300000|2023-03-31 15:25:00|44.03|41.83|44.51|42.31|44.51|42.31|43.94|41.74|0
1680276600000|2023-03-31 15:30:00|44.46|42.26|44.28|42.08|44.6|42.4|44.28|42.08|0
1680276900000|2023-03-31 15:35:00|44.2|42|44.41|42.21|44.46|42.26|44.19|41.99|0
1680277200000|2023-03-31 15:40:00|44.37|42.17|44.19|41.99|44.5|42.3|44.15|41.95|0
1680277500000|2023-03-31 15:45:00|44.24|42.04|43.82|41.62|44.24|42.04|43.73|41.53|0
1680277800000|2023-03-31 15:50:00|43.86|41.66|43.73|41.53|43.86|41.66|43.42|41.22|0
1680278100000|2023-03-31 15:55:00|43.68|41.48|43.33|41.13|43.68|41.48|43.29|41.09|0
1680278400000|2023-03-31 16:00:00|43.29|41.09|42.94|40.74|43.33|41.13|42.94|40.74|0
1680278700000|2023-03-31 16:05:00|42.98|40.78|43.2|41|43.41|41.21|42.94|40.74|0
1680279000000|2023-03-31 16:10:00|43.15|40.95|42.68|40.48|43.2|41|42.64|40.44|0
1680279300000|2023-03-31 16:15:00|42.72|40.52|42.51|40.31|42.72|40.52|42.46|40.26|0
1680279600000|2023-03-31 16:20:00|42.55|40.35|42.46|40.26|42.55|40.35|42.16|39.96|0
1680279900000|2023-03-31 16:25:00|42.42|40.22|42.16|39.96|42.42|40.22|41.95|39.75|0
1680280200000|2023-03-31 16:30:00|42.12|39.92|42.5|40.3|42.54|40.34|42.08|39.88|0
1680280500000|2023-03-31 16:35:00|42.54|40.34|42.75|40.55|42.84|40.64|42.41|40.21|0
1680280800000|2023-03-31 16:40:00|42.71|40.51|42.67|40.47|42.75|40.55|42.32|40.12|0
1680281100000|2023-03-31 16:45:00|42.71|40.51|42.75|40.55|43.01|40.81|42.71|40.51|0
1680281400000|2023-03-31 16:50:00|42.71|40.51|43.01|40.81|43.01|40.81|42.53|40.33|0
1680281700000|2023-03-31 16:55:00|42.96|40.76|42.74|40.54|42.96|40.76|42.66|40.46|0
1680282000000|2023-03-31 17:00:00|42.7|40.5|43.09|40.89|43.09|40.89|42.7|40.5|0
1680282300000|2023-03-31 17:05:00|43.13|40.93|42.74|40.54|43.3|41.1|42.65|40.45|0
1680282600000|2023-03-31 17:10:00|42.7|40.5|42.78|40.58|43.04|40.84|42.7|40.5|0
1680282900000|2023-03-31 17:15:00|42.74|40.54|42.78|40.58|43.04|40.84|42.52|40.32|0
1680283200000|2023-03-31 17:20:00|42.73|40.53|42.82|40.62|43.04|40.84|42.65|40.45|0
1680283500000|2023-03-31 17:25:00|42.86|40.66|43.12|40.92|43.12|40.92|42.77|40.57|0
1680283800000|2023-03-31 17:30:00|43.07|40.87|43.38|41.18|43.55|41.35|43.03|40.83|0
1680284100000|2023-03-31 17:35:00|43.42|41.22|43.29|41.09|43.51|41.31|43.2|41|0
1680284400000|2023-03-31 17:40:00|43.24|41.04|43.42|41.22|43.55|41.35|43.07|40.87|0
1680284700000|2023-03-31 17:45:00|43.46|41.26|43.5|41.3|43.54|41.34|43.37|41.17|0
1680285000000|2023-03-31 17:50:00|43.54|41.34|43.45|41.25|43.54|41.34|43.28|41.08|0
1680285300000|2023-03-31 17:55:00|43.41|41.21|42.89|40.69|43.63|41.43|42.72|40.52|0
1680285600000|2023-03-31 18:00:00|42.84|40.64|42.5|40.3|42.84|40.64|42.46|40.26|0
1680285900000|2023-03-31 18:05:00|42.46|40.26|42.15|39.95|42.46|40.26|41.9|39.7|0
1680286200000|2023-03-31 18:10:00|42.11|39.91|42.24|40.04|42.32|40.12|41.98|39.78|0
1680286500000|2023-03-31 18:15:00|42.28|40.08|42.49|40.29|42.53|40.33|42.13|39.93|0
1680286800000|2023-03-31 18:20:00|42.53|40.33|42.75|40.55|42.79|40.59|42.32|40.12|0
1680287100000|2023-03-31 18:25:00|42.79|40.59|42.74|40.54|43.18|40.98|42.7|40.5|0
1680287400000|2023-03-31 18:30:00|42.79|40.59|42.65|40.45|43.04|40.84|42.53|40.33|0
1680287700000|2023-03-31 18:35:00|42.61|40.41|42.7|40.5|42.78|40.58|42.48|40.28|0
1680288000000|2023-03-31 18:40:00|42.69|40.49|42.35|40.15|42.69|40.49|42.14|39.94|0
1680288300000|2023-03-31 18:45:00|42.39|40.19|42.3|40.1|42.61|40.41|42.26|40.06|0
1680288600000|2023-03-31 18:50:00|42.26|40.06|42.17|39.97|42.48|40.28|42.13|39.93|0
1680288900000|2023-03-31 18:55:00|42.13|39.93|42.21|40.01|42.64|40.44|42.13|39.93|0
1680289200000|2023-03-31 19:00:00|42.17|39.97|40.99|38.79|42.17|39.97|40.99|38.79|0
1680289500000|2023-03-31 19:05:00|41.03|38.83|41.16|38.96|41.53|39.33|41.03|38.83|0
1680289800000|2023-03-31 19:10:00|41.2|39|41.28|39.08|41.57|39.37|40.95|38.75|0
1680290100000|2023-03-31 19:15:00|41.32|39.12|40.7|38.5|41.32|39.12|40.65|38.45|0
1680290400000|2023-03-31 19:20:00|40.49|38.29|39.79|37.59|40.49|38.29|39.79|37.59|0
1680290700000|2023-03-31 19:25:00|39.83|37.63|39.98|37.78|40.91|38.71|39.59|37.39|0
1680291000000|2023-03-31 19:30:00|39.93|37.73|40.22|38.02|40.42|38.22|39.65|37.45|0
1680291300000|2023-03-31 19:35:00|40.38|38.18|41.08|38.88|41.16|38.96|40.34|38.14|0
1680291600000|2023-03-31 19:40:00|41.16|38.96|41.33|39.13|41.33|39.13|40.95|38.75|0
1680291900000|2023-03-31 19:45:00|41.41|39.21|41.28|39.08|41.49|39.29|40.91|38.71|0
1680292200000|2023-03-31 19:50:00|41.24|39.04|40.37|38.17|41.53|39.33|40.37|38.17|0
1680292500000|2023-03-31 19:55:00|40.21|38.01|39.76|37.56|40.21|38.01|38.92|36.72|0
1680292800000|2023-03-31 20:00:00|39.4|37.2|39.27|37.07|39.68|37.48|39.19|36.99|0
1680293100000|2023-03-31 20:05:00|39.23|37.03|39.19|36.99|39.23|37.03|39.03|36.83|0
1680293400000|2023-03-31 20:10:00|39.15|36.95|39.15|36.95|39.19|36.99|39.07|36.87|0
1680481800000|2023-04-03 00:30:00|41.14|38.34|41.52|38.72|41.89|39.09|41.09|38.29|0
1680482100000|2023-04-03 00:35:00|41.5|38.7|41.8|39|41.93|39.13|41.43|38.63|0
1680482400000|2023-04-03 00:40:00|41.85|39.05|41.8|39|41.85|39.05|41.51|38.71|0
1680482700000|2023-04-03 00:45:00|41.76|38.96|41.92|39.12|41.97|39.17|41.68|38.88|0
1680483000000|2023-04-03 00:50:00|41.88|39.08|41.75|38.95|41.88|39.08|41.67|38.87|0
1680483300000|2023-04-03 00:55:00|41.71|38.91|41.63|38.83|41.8|39|41.54|38.74|0
1680483600000|2023-04-03 01:00:00|41.61|38.81|41.62|38.82|41.67|38.87|41.34|38.54|0
1680483900000|2023-04-03 01:05:00|41.58|38.78|42|39.2|42.17|39.37|41.58|38.78|0
1680484200000|2023-04-03 01:10:00|42.04|39.24|41.83|39.03|42.04|39.24|41.79|38.99|0
1680484500000|2023-04-03 01:15:00|41.74|38.94|41.53|38.73|41.79|38.99|41.49|38.69|0
1680484800000|2023-04-03 01:20:00|41.51|38.71|41.33|38.53|41.82|39.02|41.31|38.51|0
1680485100000|2023-04-03 01:25:00|41.32|38.52|41.61|38.81|41.65|38.85|41.24|38.44|0
1680485400000|2023-04-03 01:30:00|41.57|38.77|41.53|38.73|41.74|38.94|41.4|38.6|0
1680485700000|2023-04-03 01:35:00|41.51|38.71|41.77|38.97|41.9|39.1|41.4|38.6|0
1680486000000|2023-04-03 01:40:00|41.75|38.95|42.19|39.39|42.27|39.47|41.65|38.85|0
1680486300000|2023-04-03 01:45:00|42.23|39.43|42.23|39.43|42.61|39.81|42.23|39.43|0
1680486600000|2023-04-03 01:50:00|42.19|39.39|42.18|39.38|42.31|39.51|41.98|39.18|0
1680486900000|2023-04-03 01:55:00|42.14|39.34|42.35|39.55|42.35|39.55|42.02|39.22|0
1680487200000|2023-04-03 02:00:00|42.37|39.57|42.26|39.46|42.39|39.59|42.18|39.38|0
1680487500000|2023-04-03 02:05:00|42.31|39.51|42.35|39.55|42.56|39.76|42.22|39.42|0
1680487800000|2023-04-03 02:10:00|42.3|39.5|42.3|39.5|42.43|39.63|42.18|39.38|0
1680488100000|2023-04-03 02:15:00|42.32|39.52|42.09|39.29|42.32|39.52|42.09|39.29|0
1680488400000|2023-04-03 02:20:00|42.13|39.33|42.17|39.37|42.38|39.58|42.13|39.33|0
1680488700000|2023-04-03 02:25:00|42.25|39.45|42.25|39.45|42.25|39.45|42.13|39.33|0
1680489000000|2023-04-03 02:30:00|42.27|39.47|42.16|39.36|42.38|39.58|42.16|39.36|0
1680489300000|2023-04-03 02:35:00|42.21|39.41|42.25|39.45|42.37|39.57|42.2|39.4|0
1680489600000|2023-04-03 02:40:00|42.2|39.4|42.2|39.4|42.25|39.45|42.12|39.32|0
1680489900000|2023-04-03 02:45:00|42.24|39.44|42.32|39.52|42.37|39.57|42.2|39.4|0
1680490200000|2023-04-03 02:50:00|42.28|39.48|42.32|39.52|42.49|39.69|42.28|39.48|0
1680490500000|2023-04-03 02:55:00|42.36|39.56|42.32|39.52|42.41|39.61|42.24|39.44|0
1680490800000|2023-04-03 03:00:00|42.28|39.48|42.07|39.27|42.32|39.52|42.05|39.25|0
1680491100000|2023-04-03 03:05:00|42.06|39.26|41.98|39.18|42.11|39.31|41.94|39.14|0
1680491400000|2023-04-03 03:10:00|42.02|39.22|42.14|39.34|42.15|39.35|42.02|39.22|0
1680491700000|2023-04-03 03:15:00|42.12|39.32|41.97|39.17|42.12|39.32|41.97|39.17|0
1680492000000|2023-04-03 03:20:00|41.76|38.96|41.89|39.09|41.93|39.13|41.76|38.96|0
1680492300000|2023-04-03 03:25:00|41.93|39.13|41.93|39.13|42.01|39.21|41.84|39.04|0
1680492600000|2023-04-03 03:30:00|41.97|39.17|42.2|39.4|42.35|39.55|41.97|39.17|0
1680492900000|2023-04-03 03:35:00|42.22|39.42|42.36|39.56|42.43|39.63|42.17|39.37|0
1680493200000|2023-04-03 03:40:00|42.47|39.67|42.42|39.62|42.51|39.71|42.38|39.58|0
1680493500000|2023-04-03 03:45:00|42.38|39.58|42.34|39.54|42.46|39.66|42.32|39.52|0
1680493800000|2023-04-03 03:50:00|42.38|39.58|42.33|39.53|42.46|39.66|42.29|39.49|0
1680494100000|2023-04-03 03:55:00|42.29|39.49|42.37|39.57|42.42|39.62|42.29|39.49|0
1680494400000|2023-04-03 04:00:00|42.33|39.53|42.33|39.53|42.37|39.57|42.29|39.49|0
1680494700000|2023-04-03 04:05:00|42.29|39.49|41.77|38.97|42.29|39.49|41.69|38.89|0
1680495000000|2023-04-03 04:10:00|41.82|39.02|41.56|38.76|41.82|39.02|41.56|38.76|0
1680495300000|2023-04-03 04:15:00|41.6|38.8|41.69|38.89|41.69|38.89|41.52|38.72|0
1680495600000|2023-04-03 04:20:00|41.67|38.87|41.6|38.8|41.69|38.89|41.6|38.8|0
1680495900000|2023-04-03 04:25:00|41.64|38.84|41.68|38.88|41.72|38.92|41.6|38.8|0
1680496200000|2023-04-03 04:30:00|41.64|38.84|41.59|38.79|41.68|38.88|41.59|38.79|0
1680496500000|2023-04-03 04:35:00|41.57|38.77|41.38|38.58|41.59|38.79|41.38|38.58|0
1680496800000|2023-04-03 04:40:00|41.36|38.56|41.46|38.66|41.51|38.71|41.36|38.56|0
1680497100000|2023-04-03 04:45:00|41.42|38.62|41.46|38.66|41.55|38.75|41.42|38.62|0
1680497400000|2023-04-03 04:50:00|41.42|38.62|41.42|38.62|41.71|38.91|41.38|38.58|0
1680497700000|2023-04-03 04:55:00|41.4|38.6|41.37|38.57|41.46|38.66|41.33|38.53|0
1680498000000|2023-04-03 05:00:00|41.42|38.62|41.54|38.74|41.62|38.82|41.37|38.57|0
1680498300000|2023-04-03 05:05:00|41.5|38.7|41.56|38.76|41.58|38.78|41.45|38.65|0
1680498600000|2023-04-03 05:10:00|41.58|38.78|41.72|38.92|41.83|39.03|41.58|38.78|0
1680498900000|2023-04-03 05:15:00|41.7|38.9|41.51|38.71|41.74|38.94|41.49|38.69|0
1680499200000|2023-04-03 05:20:00|41.49|38.69|41.44|38.64|41.49|38.69|41.36|38.56|0
1680499500000|2023-04-03 05:25:00|41.4|38.6|41.57|38.77|41.57|38.77|41.4|38.6|0
1680499800000|2023-04-03 05:30:00|41.61|38.81|41.48|38.68|41.61|38.81|41.44|38.64|0
1680500100000|2023-04-03 05:35:00|41.5|38.7|41.44|38.64|41.52|38.72|41.4|38.6|0
1680500400000|2023-04-03 05:40:00|41.48|38.68|41.68|38.88|41.68|38.88|41.39|38.59|0
1680500700000|2023-04-03 05:45:00|41.71|38.91|41.81|39.01|41.94|39.14|41.68|38.88|0
1680501000000|2023-04-03 05:50:00|41.79|38.99|41.97|39.17|41.97|39.17|41.72|38.92|0
1680501300000|2023-04-03 05:55:00|41.93|39.13|41.76|38.96|42.06|39.26|41.76|38.96|0
1680501600000|2023-04-03 06:00:00|41.8|39|41.67|38.87|42.05|39.25|41.59|38.79|0
1680501900000|2023-04-03 06:05:00|41.37|39.17|41.25|39.05|41.42|39.22|41.12|38.92|0
1680502200000|2023-04-03 06:10:00|41.29|39.09|41.12|38.92|41.33|39.13|40.87|38.67|0
1680502500000|2023-04-03 06:15:00|41.08|38.88|41.2|39|41.37|39.17|41.08|38.88|0
1680502800000|2023-04-03 06:20:00|41.16|38.96|41.45|39.25|41.53|39.33|41.12|38.92|0
1680503100000|2023-04-03 06:25:00|41.41|39.21|41.79|39.59|41.83|39.63|40.78|38.58|0
1680503400000|2023-04-03 06:30:00|41.71|39.51|41.29|39.09|41.79|39.59|41.29|39.09|0
1680503700000|2023-04-03 06:35:00|41.33|39.13|41.45|39.25|41.62|39.42|41.24|39.04|0
1680504000000|2023-04-03 06:40:00|41.49|39.29|41.41|39.21|41.53|39.33|41.37|39.17|0
1680504300000|2023-04-03 06:45:00|41.36|39.16|41.24|39.04|41.41|39.21|41.07|38.87|0
1680504600000|2023-04-03 06:50:00|41.28|39.08|41.28|39.08|41.32|39.12|41.15|38.95|0
1680504900000|2023-04-03 06:55:00|41.23|39.03|40.61|38.41|41.23|39.03|40.61|38.41|0
1680505200000|2023-04-03 07:00:00|40.53|38.33|40.9|38.7|41.32|39.12|40.53|38.33|0
1680505500000|2023-04-03 07:05:00|40.94|38.74|40.73|38.53|41.19|38.99|40.65|38.45|0
1680505800000|2023-04-03 07:10:00|40.77|38.57|40.52|38.32|40.98|38.78|40.36|38.16|0
1680506100000|2023-04-03 07:15:00|40.56|38.36|40.73|38.53|40.89|38.69|40.48|38.28|0
1680506400000|2023-04-03 07:20:00|40.71|38.51|40.68|38.48|41.01|38.81|40.68|38.48|0
1680506700000|2023-04-03 07:25:00|40.72|38.52|40.84|38.64|40.93|38.73|40.64|38.44|0
1680507000000|2023-04-03 07:30:00|40.8|38.6|41.28|39.08|41.32|39.12|40.35|38.15|0
1680507300000|2023-04-03 07:35:00|41.32|39.12|41.32|39.12|41.61|39.41|41.11|38.91|0
1680507600000|2023-04-03 07:40:00|41.28|39.08|41.48|39.28|41.51|39.31|41.24|39.04|0
1680507900000|2023-04-03 07:45:00|41.44|39.24|41.36|39.16|41.48|39.28|41.27|39.07|0
1680508200000|2023-04-03 07:50:00|41.31|39.11|40.94|38.74|41.31|39.11|40.94|38.74|0
1680508500000|2023-04-03 07:55:00|40.86|38.66|40.69|38.49|40.94|38.74|40.53|38.33|0
1680508800000|2023-04-03 08:00:00|40.77|38.57|40.89|38.69|41.02|38.82|40.45|38.25|0
1680509100000|2023-04-03 08:05:00|40.98|38.78|41.22|39.02|41.26|39.06|40.81|38.61|0
1680509400000|2023-04-03 08:10:00|41.18|38.98|41.3|39.1|41.47|39.27|41.1|38.9|0
1680509700000|2023-04-03 08:15:00|41.28|39.08|41.42|39.22|41.59|39.39|41.26|39.06|0
1680510000000|2023-04-03 08:20:00|41.4|39.2|41.63|39.43|41.63|39.43|41.38|39.18|0
1680510300000|2023-04-03 08:25:00|41.71|39.51|41.92|39.72|41.96|39.76|41.71|39.51|0
1680510600000|2023-04-03 08:30:00|41.96|39.76|41.75|39.55|42|39.8|41.71|39.51|0
1680510900000|2023-04-03 08:35:00|41.71|39.51|41.7|39.5|41.71|39.51|41.5|39.3|0
1680511200000|2023-04-03 08:40:00|41.66|39.46|41.45|39.25|41.7|39.5|41.41|39.21|0
1680511500000|2023-04-03 08:45:00|41.49|39.29|40.76|38.56|41.7|39.5|40.76|38.56|0
1680511800000|2023-04-03 08:50:00|40.8|38.6|40.84|38.64|40.88|38.68|40.51|38.31|0
1680512100000|2023-04-03 08:55:00|40.83|38.63|40.83|38.63|40.88|38.68|40.67|38.47|0
1680512400000|2023-04-03 09:00:00|40.79|38.59|40.58|38.38|40.79|38.59|40.46|38.26|0
1680512700000|2023-04-03 09:05:00|40.62|38.42|40.29|38.09|40.62|38.42|40.25|38.05|0
1680513000000|2023-04-03 09:10:00|40.34|38.14|40.33|38.13|40.58|38.38|40.29|38.09|0
1680513300000|2023-04-03 09:15:00|40.29|38.09|40.45|38.25|40.54|38.34|40.29|38.09|0
1680513600000|2023-04-03 09:20:00|40.41|38.21|40.53|38.33|40.53|38.33|40.41|38.21|0
1680513900000|2023-04-03 09:25:00|40.49|38.29|40.49|38.29|40.7|38.5|40.45|38.25|0
1680514200000|2023-04-03 09:30:00|40.37|38.17|40.36|38.16|40.57|38.37|40.33|38.13|0
1680514500000|2023-04-03 09:35:00|40.4|38.2|40.44|38.24|40.44|38.24|40.32|38.12|0
1680514800000|2023-04-03 09:40:00|40.4|38.2|40.56|38.36|40.56|38.36|40.4|38.2|0
1680515100000|2023-04-03 09:45:00|40.6|38.4|40.56|38.36|40.69|38.49|40.4|38.2|0
1680515400000|2023-04-03 09:50:00|40.6|38.4|40.52|38.32|40.6|38.4|40.4|38.2|0
1680515700000|2023-04-03 09:55:00|40.56|38.36|40.43|38.23|40.64|38.44|40.43|38.23|0
1680516000000|2023-04-03 10:00:00|40.39|38.19|40.1|37.9|40.43|38.23|39.98|37.78|0
1680516300000|2023-04-03 10:05:00|40.06|37.86|40.1|37.9|40.23|38.03|40.02|37.82|0
1680516600000|2023-04-03 10:10:00|39.98|37.78|40.06|37.86|40.18|37.98|39.9|37.7|0
1680516900000|2023-04-03 10:15:00|40.02|37.82|39.77|37.57|40.06|37.86|39.73|37.53|0
1680517200000|2023-04-03 10:20:00|39.81|37.61|39.73|37.53|39.85|37.65|39.73|37.53|0
1680517500000|2023-04-03 10:25:00|39.77|37.57|39.97|37.77|40.09|37.89|39.73|37.53|0
1680517800000|2023-04-03 10:30:00|39.93|37.73|40.01|37.81|40.09|37.89|39.93|37.73|0
1680518100000|2023-04-03 10:35:00|39.97|37.77|40.01|37.81|40.11|37.91|39.93|37.73|0
1680518400000|2023-04-03 10:40:00|39.97|37.77|39.88|37.68|39.97|37.77|39.84|37.64|0
1680518700000|2023-04-03 10:45:00|39.84|37.64|39.92|37.72|40|37.8|39.84|37.64|0
1680519000000|2023-04-03 10:50:00|39.84|37.64|40|37.8|40.04|37.84|39.68|37.48|0
1680519300000|2023-04-03 10:55:00|40.04|37.84|39.83|37.63|40.04|37.84|39.79|37.59|0
1680519600000|2023-04-03 11:00:00|39.79|37.59|40.06|37.86|40.07|37.87|39.75|37.55|0
1680519900000|2023-04-03 11:05:00|40.07|37.87|40.32|38.12|40.36|38.16|40.03|37.83|0
1680520200000|2023-04-03 11:10:00|40.28|38.08|40.11|37.91|40.28|38.08|40.11|37.91|0
1680520500000|2023-04-03 11:15:00|40.07|37.87|39.95|37.75|40.15|37.95|39.95|37.75|0
1680520800000|2023-04-03 11:20:00|39.91|37.71|39.78|37.58|39.95|37.75|39.7|37.5|0
1680521100000|2023-04-03 11:25:00|39.82|37.62|39.9|37.7|39.9|37.7|39.66|37.46|0
1680521400000|2023-04-03 11:30:00|39.94|37.74|40.26|38.06|40.3|38.1|39.9|37.7|0
1680521700000|2023-04-03 11:35:00|40.22|38.02|40.3|38.1|40.42|38.22|40.14|37.94|0
1680522000000|2023-04-03 11:40:00|40.34|38.14|40.54|38.34|40.59|38.39|40.34|38.14|0
1680522300000|2023-04-03 11:45:00|40.5|38.3|40.3|38.1|40.67|38.47|40.26|38.06|0
1680522600000|2023-04-03 11:50:00|40.26|38.06|40.33|38.13|40.38|38.18|40.21|38.01|0
1680522900000|2023-04-03 11:55:00|40.29|38.09|40.13|37.93|40.33|38.13|40.09|37.89|0
1680523200000|2023-04-03 12:00:00|40.17|37.97|40.58|38.38|40.58|38.38|40.17|37.97|0
1680523500000|2023-04-03 12:05:00|40.57|38.37|40.65|38.45|40.7|38.5|40.45|38.25|0
1680523800000|2023-04-03 12:10:00|40.7|38.5|41.06|38.86|41.23|39.03|40.61|38.41|0
1680524100000|2023-04-03 12:15:00|41.11|38.91|40.9|38.7|41.15|38.95|40.86|38.66|0
1680524400000|2023-04-03 12:20:00|40.81|38.61|40.77|38.57|40.94|38.74|40.77|38.57|0
1680524700000|2023-04-03 12:25:00|40.81|38.61|40.69|38.49|40.81|38.61|40.6|38.4|0
1680525000000|2023-04-03 12:30:00|40.6|38.4|40.77|38.57|41.06|38.86|40.6|38.4|0
1680525300000|2023-04-03 12:35:00|40.68|38.48|40.68|38.48|40.89|38.69|40.56|38.36|0
1680525600000|2023-04-03 12:40:00|40.64|38.44|40.35|38.15|40.68|38.48|40.27|38.07|0
1680525900000|2023-04-03 12:45:00|40.27|38.07|40.35|38.15|40.39|38.19|40.19|37.99|0
1680526200000|2023-04-03 12:50:00|40.39|38.19|40.26|38.06|40.47|38.27|40.26|38.06|0
1680526500000|2023-04-03 12:55:00|40.22|38.02|40.18|37.98|40.34|38.14|40.02|37.82|0
1680526800000|2023-04-03 13:00:00|40.14|37.94|40.3|38.1|40.38|38.18|40.14|37.94|0
1680527100000|2023-04-03 13:05:00|40.34|38.14|40.26|38.06|40.38|38.18|40.13|37.93|0
1680527400000|2023-04-03 13:10:00|40.22|38.02|40.25|38.05|40.42|38.22|40.21|38.01|0
1680527700000|2023-04-03 13:15:00|40.29|38.09|40.21|38.01|40.33|38.13|40.05|37.85|0
1680528000000|2023-04-03 13:20:00|40.25|38.05|40.21|38.01|40.33|38.13|40.21|38.01|0
1680528300000|2023-04-03 13:25:00|40.33|38.13|40.57|38.37|40.61|38.41|40.29|38.09|0
1680528600000|2023-04-03 13:30:00|40.45|38.25|39.44|37.24|40.45|38.25|39.44|37.24|0
1680528900000|2023-04-03 13:35:00|39.4|37.2|38.8|36.6|39.52|37.32|38.8|36.6|0
1680529200000|2023-04-03 13:40:00|38.76|36.56|39.19|36.99|39.23|37.03|38.72|36.52|0
1680529500000|2023-04-03 13:45:00|39.11|36.91|37.93|35.73|39.15|36.95|37.89|35.69|0
1680529800000|2023-04-03 13:50:00|37.78|35.58|38.12|35.92|38.24|36.04|37.51|35.31|0
1680530100000|2023-04-03 13:55:00|38.16|35.96|38.39|36.19|38.59|36.39|37.97|35.77|0
1680530400000|2023-04-03 14:00:00|38.16|35.96|37.65|35.45|38.41|36.21|37.27|35.07|0
1680530700000|2023-04-03 14:05:00|37.73|35.53|37.65|35.45|38.39|36.19|37.46|35.26|0
1680531000000|2023-04-03 14:10:00|37.81|35.61|37.42|35.22|38.11|35.91|37.38|35.18|0
1680531300000|2023-04-03 14:15:00|37.46|35.26|37.15|34.95|37.53|35.33|37|34.8|0
1680531600000|2023-04-03 14:20:00|37.11|34.91|36.66|34.46|37.38|35.18|36.51|34.31|0
1680531900000|2023-04-03 14:25:00|36.62|34.42|37.24|35.04|38.35|36.15|36.54|34.34|0
1680532200000|2023-04-03 14:30:00|37.2|35|37.43|35.23|37.58|35.38|36.97|34.77|0
1680532500000|2023-04-03 14:35:00|37.39|35.19|38.5|36.3|38.62|36.42|37.35|35.15|0
1680532800000|2023-04-03 14:40:00|38.54|36.34|38.7|36.5|38.7|36.5|38.31|36.11|0
1680533100000|2023-04-03 14:45:00|38.66|36.46|39.57|37.37|39.77|37.57|38.54|36.34|0
1680533400000|2023-04-03 14:50:00|39.61|37.41|40.21|38.01|40.41|38.21|39.49|37.29|0
1680533700000|2023-04-03 14:55:00|40.17|37.97|40.73|38.53|40.73|38.53|40|37.8|0
1680534000000|2023-04-03 15:00:00|40.69|38.49|40.31|38.11|40.69|38.49|39.04|36.84|0
1680534300000|2023-04-03 15:05:00|40.35|38.15|40.72|38.52|40.93|38.73|40.11|37.91|0
1680534600000|2023-04-03 15:10:00|40.76|38.56|41.01|38.81|41.22|39.02|40.68|38.48|0
1680534900000|2023-04-03 15:15:00|41.05|38.85|40.22|38.02|41.17|38.97|40.14|37.94|0
1680535200000|2023-04-03 15:20:00|40.27|38.07|40.3|38.1|40.47|38.27|40.02|37.82|0
1680535500000|2023-04-03 15:25:00|40.26|38.06|40.18|37.98|40.43|38.23|40.06|37.86|0
1680535800000|2023-04-03 15:30:00|40.26|38.06|39.93|37.73|40.26|38.06|39.77|37.57|0
1680536100000|2023-04-03 15:35:00|39.89|37.69|40.01|37.81|40.17|37.97|39.77|37.57|0
1680536400000|2023-04-03 15:40:00|39.97|37.77|39.75|37.55|40.17|37.97|39.55|37.35|0
1680536700000|2023-04-03 15:45:00|39.82|37.62|39.31|37.11|39.84|37.64|39.23|37.03|0
1680537000000|2023-04-03 15:50:00|39.35|37.15|39.39|37.19|39.67|37.47|39.35|37.15|0
1680537300000|2023-04-03 15:55:00|39.27|37.07|39.06|36.86|39.43|37.23|38.99|36.79|0
1680537600000|2023-04-03 16:00:00|38.95|36.75|38.82|36.62|39.14|36.94|38.7|36.5|0
1680537900000|2023-04-03 16:05:00|38.86|36.66|38.82|36.62|39.14|36.94|38.66|36.46|0
1680538200000|2023-04-03 16:10:00|38.86|36.66|38.54|36.34|38.98|36.78|38.5|36.3|0
1680538500000|2023-04-03 16:15:00|38.52|36.32|38.38|36.18|38.58|36.38|38.38|36.18|0
1680538800000|2023-04-03 16:20:00|38.42|36.22|38.69|36.49|38.93|36.73|38.38|36.18|0
1680539100000|2023-04-03 16:25:00|38.73|36.53|38.73|36.53|38.85|36.65|38.46|36.26|0
1680539400000|2023-04-03 16:30:00|38.71|36.51|38.61|36.41|38.93|36.73|38.57|36.37|0
1680539700000|2023-04-03 16:35:00|38.53|36.33|38.61|36.41|38.81|36.61|38.53|36.33|0
1680540000000|2023-04-03 16:40:00|38.65|36.45|39|36.8|39.04|36.84|38.57|36.37|0
1680540300000|2023-04-03 16:45:00|39.04|36.84|38.76|36.56|39.08|36.88|38.72|36.52|0
1680540600000|2023-04-03 16:50:00|38.8|36.6|39.12|36.92|39.12|36.92|38.48|36.28|0
1680540900000|2023-04-03 16:55:00|39.16|36.96|39.23|37.03|39.36|37.16|39.04|36.84|0
1680541200000|2023-04-03 17:00:00|39.27|37.07|39.33|37.13|39.8|37.6|39.27|37.07|0
1680541500000|2023-04-03 17:05:00|39.31|37.11|38.99|36.79|39.63|37.43|38.95|36.75|0
1680541800000|2023-04-03 17:10:00|38.95|36.75|38.83|36.63|38.95|36.75|38.63|36.43|0
1680542100000|2023-04-03 17:15:00|38.87|36.67|38.63|36.43|38.91|36.71|38.59|36.39|0
1680542400000|2023-04-03 17:20:00|38.59|36.39|38.67|36.47|38.9|36.7|38.47|36.27|0
1680542700000|2023-04-03 17:25:00|38.63|36.43|39.34|37.14|39.34|37.14|38.63|36.43|0
1680543000000|2023-04-03 17:30:00|39.38|37.18|39.14|36.94|39.5|37.3|39.02|36.82|0
1680543300000|2023-04-03 17:35:00|39.18|36.98|38.98|36.78|39.3|37.1|38.74|36.54|0
1680543600000|2023-04-03 17:40:00|39.02|36.82|39.33|37.13|39.45|37.25|38.98|36.78|0
1680543900000|2023-04-03 17:45:00|39.41|37.21|39.49|37.29|39.73|37.53|39.33|37.13|0
1680544200000|2023-04-03 17:50:00|39.53|37.33|39.61|37.41|39.81|37.61|39.49|37.29|0
1680544500000|2023-04-03 17:55:00|39.57|37.37|39.33|37.13|39.77|37.57|39.21|37.01|0
1680544800000|2023-04-03 18:00:00|39.37|37.17|39.36|37.16|39.53|37.33|39.2|37|0
1680545100000|2023-04-03 18:05:00|39.4|37.2|39.24|37.04|39.4|37.2|38.96|36.76|0
1680545400000|2023-04-03 18:10:00|39.28|37.08|39.04|36.84|39.4|37.2|38.88|36.68|0
1680545700000|2023-04-03 18:15:00|38.96|36.76|39.12|36.92|39.4|37.2|38.96|36.76|0
1680546000000|2023-04-03 18:20:00|39.16|36.96|38.83|36.63|39.35|37.15|38.83|36.63|0
1680546300000|2023-04-03 18:25:00|38.87|36.67|38.22|36.02|38.91|36.71|38.19|35.99|0
1680546600000|2023-04-03 18:30:00|38.26|36.06|37.87|35.67|38.3|36.1|37.79|35.59|0
1680546900000|2023-04-03 18:35:00|37.91|35.71|37.48|35.28|37.91|35.71|37.33|35.13|0
1680547200000|2023-04-03 18:40:00|37.44|35.24|37.55|35.35|37.59|35.39|37.32|35.12|0
1680547500000|2023-04-03 18:45:00|37.52|35.32|37.24|35.04|37.55|35.35|37.09|34.89|0
1680547800000|2023-04-03 18:50:00|37.2|35|37.16|34.96|37.24|35.04|36.9|34.7|0
1680548100000|2023-04-03 18:55:00|37.13|34.93|37.01|34.81|37.16|34.96|36.9|34.7|0
1680548400000|2023-04-03 19:00:00|36.93|34.73|36.89|34.69|37.12|34.92|36.55|34.35|0
1680548700000|2023-04-03 19:05:00|36.82|34.62|36.89|34.69|37.04|34.84|36.59|34.39|0
1680549000000|2023-04-03 19:10:00|36.85|34.65|36.66|34.46|36.89|34.69|36.43|34.23|0
1680549300000|2023-04-03 19:15:00|36.62|34.42|36.69|34.49|36.81|34.61|36.54|34.34|0
1680549600000|2023-04-03 19:20:00|36.68|34.48|36.69|34.49|36.81|34.61|36.54|34.34|0
1680549900000|2023-04-03 19:25:00|36.65|34.45|36.31|34.11|36.65|34.45|36.09|33.89|0
1680550200000|2023-04-03 19:30:00|36.27|34.07|36.2|34|36.42|34.22|35.82|33.62|0
1680550500000|2023-04-03 19:35:00|36.16|33.96|36.38|34.18|36.38|34.18|35.93|33.73|0
1680550800000|2023-04-03 19:40:00|36.34|34.14|36.12|33.92|36.68|34.48|36.08|33.88|0
1680551100000|2023-04-03 19:45:00|36.08|33.88|36.23|34.03|36.27|34.07|35.89|33.69|0
1680551400000|2023-04-03 19:50:00|36.34|34.14|36.34|34.14|36.6|34.4|35.96|33.76|0
1680551700000|2023-04-03 19:55:00|36.37|34.17|36.11|33.91|36.37|34.17|35.74|33.54|0
1680552000000|2023-04-03 20:00:00|36.22|34.02|36|33.8|36.33|34.13|36|33.8|0
1680552300000|2023-04-03 20:05:00|36.03|33.83|35.92|33.72|36.11|33.91|35.92|33.72|0
1680552600000|2023-04-03 20:10:00|35.96|33.76|35.95|33.75|35.99|33.79|35.88|33.68|0
1680552900000|2023-04-03 20:15:00|36.33|33.53|36.47|33.67|36.48|33.68|36.29|33.49|0
1680553200000|2023-04-03 20:20:00|36.44|33.64|36.29|33.49|36.44|33.64|36.29|33.49|0
1680553500000|2023-04-03 20:25:00|36.32|33.52|36.25|33.45|36.32|33.52|36.21|33.41|0
1680553800000|2023-04-03 20:30:00|36.28|33.48|36.32|33.52|36.39|33.59|36.24|33.44|0
1680554100000|2023-04-03 20:35:00|36.36|33.56|36.35|33.55|36.36|33.56|36.24|33.44|0
1680554400000|2023-04-03 20:40:00|36.32|33.52|36.39|33.59|36.43|33.63|36.28|33.48|0
1680554700000|2023-04-03 20:45:00|36.46|33.66|36.39|33.59|36.46|33.66|36.35|33.55|0
1680555000000|2023-04-03 20:50:00|36.42|33.62|36.46|33.66|36.46|33.66|36.38|33.58|0
1680555300000|2023-04-03 20:55:00|36.5|33.7|36.36|33.56|36.5|33.7|36.36|33.56|0
1680555600000|2023-04-03 21:00:00|36.39|33.59|36.36|33.56|36.43|33.63|36.36|33.56|0
1680555900000|2023-04-03 21:05:00|36.35|33.55|36.36|33.56|36.37|33.57|36.35|33.55|0
1680556200000|2023-04-03 21:10:00|36.4|33.6|36.42|33.62|36.42|33.62|36.4|33.6|0
1680556500000|2023-04-03 21:15:00|36.4|33.6|36.38|33.58|36.4|33.6|36.34|33.54|0
1680556800000|2023-04-03 21:20:00|36.35|33.55|36.35|33.55|36.38|33.58|36.35|33.55|0
1680557100000|2023-04-03 21:25:00|36.39|33.59|36.42|33.62|36.45|33.65|36.38|33.58|0
1680557400000|2023-04-03 21:30:00|36.41|33.61|36.42|33.62|36.43|33.63|36.4|33.6|0
1680557700000|2023-04-03 21:35:00|36.43|33.63|36.4|33.6|36.43|33.63|36.4|33.6|0
1680558000000|2023-04-03 21:40:00|36.41|33.61|36.5|33.7|36.53|33.73|36.39|33.59|0
1680558300000|2023-04-03 21:45:00|36.51|33.71|36.52|33.72|36.59|33.79|36.48|33.68|0
1680558600000|2023-04-03 21:50:00|36.53|33.73|36.55|33.75|36.56|33.76|36.5|33.7|0
1680558900000|2023-04-03 21:55:00|36.53|33.73|36.54|33.74|36.54|33.74|36.52|33.72|0
1680559200000|2023-04-03 22:00:00|36.52|33.72|36.88|34.08|36.96|34.16|36.52|33.72|0
1680559500000|2023-04-03 22:05:00|36.86|34.06|36.84|34.04|36.88|34.08|36.76|33.96|0
1680559800000|2023-04-03 22:10:00|36.8|34|36.91|34.11|36.91|34.11|36.76|33.96|0
1680560100000|2023-04-03 22:15:00|36.95|34.15|36.91|34.11|37.1|34.3|36.87|34.07|0
1680560400000|2023-04-03 22:20:00|36.95|34.15|36.94|34.14|36.98|34.18|36.94|34.14|0
1680560700000|2023-04-03 22:25:00|36.98|34.18|36.98|34.18|36.98|34.18|36.9|34.1|0
1680561000000|2023-04-03 22:30:00|36.94|34.14|36.94|34.14|37.02|34.22|36.9|34.1|0
1680561300000|2023-04-03 22:35:00|36.98|34.18|36.97|34.17|36.98|34.18|36.94|34.14|0
1680561600000|2023-04-03 22:40:00|36.99|34.19|36.97|34.17|37.09|34.29|36.97|34.17|0
1680561900000|2023-04-03 22:45:00|36.93|34.13|36.97|34.17|36.97|34.17|36.93|34.13|0
1680562200000|2023-04-03 22:50:00|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1680562500000|2023-04-03 22:55:00|37|34.2|36.96|34.16|37.04|34.24|36.96|34.16|0
1680562800000|2023-04-03 23:00:00|37|34.2|36.89|34.09|37|34.2|36.81|34.01|0
1680563100000|2023-04-03 23:05:00|36.85|34.05|36.73|33.93|36.89|34.09|36.73|33.93|0
1680563400000|2023-04-03 23:10:00|36.77|33.97|36.73|33.93|36.85|34.05|36.73|33.93|0
1680563700000|2023-04-03 23:15:00|36.69|33.89|36.73|33.93|36.77|33.97|36.69|33.89|0
1680564000000|2023-04-03 23:20:00|36.75|33.95|36.69|33.89|36.76|33.96|36.69|33.89|0
1680564300000|2023-04-03 23:25:00|36.65|33.85|36.72|33.92|36.84|34.04|36.61|33.81|0
1680564600000|2023-04-03 23:30:00|36.76|33.96|36.78|33.98|36.84|34.04|36.72|33.92|0
1680564900000|2023-04-03 23:35:00|36.76|33.96|36.64|33.84|36.76|33.96|36.64|33.84|0
1680565200000|2023-04-03 23:40:00|36.68|33.88|36.72|33.92|36.72|33.92|36.68|33.88|0
1680565500000|2023-04-03 23:45:00|36.74|33.94|36.79|33.99|36.81|34.01|36.72|33.92|0
1680565800000|2023-04-03 23:50:00|36.75|33.95|36.79|33.99|36.83|34.03|36.71|33.91|0
1680566100000|2023-04-03 23:55:00|36.82|34.02|36.82|34.02|36.82|34.02|36.75|33.95|0
1680566400000|2023-04-04 00:00:00|36.78|33.98|36.86|34.06|37.01|34.21|36.75|33.95|0
1680566700000|2023-04-04 00:05:00|36.88|34.08|36.93|34.13|37.01|34.21|36.78|33.98|0
1680567000000|2023-04-04 00:10:00|36.97|34.17|36.85|34.05|37.12|34.32|36.8|34|0
1680567300000|2023-04-04 00:15:00|36.82|34.02|36.85|34.05|36.97|34.17|36.78|33.98|0
1680567600000|2023-04-04 00:20:00|36.89|34.09|36.66|33.86|36.89|34.09|36.66|33.86|0
1680567900000|2023-04-04 00:25:00|36.7|33.9|36.39|33.59|36.7|33.9|36.39|33.59|0
1680568200000|2023-04-04 00:30:00|36.43|33.63|36.43|33.63|36.54|33.74|36.36|33.56|0
1680568500000|2023-04-04 00:35:00|36.39|33.59|36.61|33.81|36.65|33.85|36.39|33.59|0
1680568800000|2023-04-04 00:40:00|36.65|33.85|36.61|33.81|36.69|33.89|36.58|33.78|0
1680569100000|2023-04-04 00:45:00|36.65|33.85|36.69|33.89|36.72|33.92|36.57|33.77|0
1680569400000|2023-04-04 00:50:00|36.65|33.85|36.72|33.92|36.72|33.92|36.61|33.81|0
1680569700000|2023-04-04 00:55:00|36.68|33.88|36.53|33.73|36.72|33.92|36.53|33.73|0
1680570000000|2023-04-04 01:00:00|36.57|33.77|36.49|33.69|36.64|33.84|36.45|33.65|0
1680570300000|2023-04-04 01:05:00|36.53|33.73|36.56|33.76|36.58|33.78|36.41|33.61|0
1680570600000|2023-04-04 01:10:00|36.6|33.8|36.52|33.72|36.6|33.8|36.49|33.69|0
1680570900000|2023-04-04 01:15:00|36.56|33.76|36.52|33.72|36.6|33.8|36.45|33.65|0
1680571200000|2023-04-04 01:20:00|36.56|33.76|36.56|33.76|36.6|33.8|36.52|33.72|0
1680571500000|2023-04-04 01:25:00|36.52|33.72|36.48|33.68|36.52|33.72|36.33|33.53|0
1680571800000|2023-04-04 01:30:00|36.52|33.72|36.66|33.86|36.66|33.86|36.48|33.68|0
1680572100000|2023-04-04 01:35:00|36.7|33.9|36.66|33.86|36.7|33.9|36.62|33.82|0
1680572400000|2023-04-04 01:40:00|36.7|33.9|36.55|33.75|36.7|33.9|36.55|33.75|0
1680572700000|2023-04-04 01:45:00|36.57|33.77|36.73|33.93|36.85|34.05|36.55|33.75|0
1680573000000|2023-04-04 01:50:00|36.77|33.97|36.77|33.97|36.81|34.01|36.69|33.89|0
1680573300000|2023-04-04 01:55:00|36.75|33.95|36.8|34|36.84|34.04|36.69|33.89|0
1680573600000|2023-04-04 02:00:00|36.84|34.04|36.8|34|36.88|34.08|36.76|33.96|0
1680573900000|2023-04-04 02:05:00|36.78|33.98|36.87|34.07|36.88|34.08|36.73|33.93|0
1680574200000|2023-04-04 02:10:00|36.91|34.11|37.02|34.22|37.06|34.26|36.91|34.11|0
1680574500000|2023-04-04 02:15:00|37.06|34.26|37.1|34.3|37.14|34.34|37.01|34.21|0
1680574800000|2023-04-04 02:20:00|37.08|34.28|36.94|34.14|37.1|34.3|36.91|34.11|0
1680575100000|2023-04-04 02:25:00|36.92|34.12|36.79|33.99|36.94|34.14|36.79|33.99|0
1680575400000|2023-04-04 02:30:00|36.83|34.03|36.86|34.06|36.9|34.1|36.82|34.02|0
1680575700000|2023-04-04 02:35:00|36.82|34.02|36.9|34.1|36.9|34.1|36.82|34.02|0
1680576000000|2023-04-04 02:40:00|36.92|34.12|37.01|34.21|37.01|34.21|36.9|34.1|0
1680576300000|2023-04-04 02:45:00|36.97|34.17|36.97|34.17|37.01|34.21|36.93|34.13|0
1680576600000|2023-04-04 02:50:00|36.99|34.19|37|34.2|37.01|34.21|36.85|34.05|0
1680576900000|2023-04-04 02:55:00|36.97|34.17|36.93|34.13|37|34.2|36.93|34.13|0
1680577200000|2023-04-04 03:00:00|36.96|34.16|36.89|34.09|36.96|34.16|36.85|34.05|0
1680577500000|2023-04-04 03:05:00|36.92|34.12|36.85|34.05|36.92|34.12|36.85|34.05|0
1680577800000|2023-04-04 03:10:00|36.88|34.08|36.73|33.93|36.88|34.08|36.73|33.93|0
1680578100000|2023-04-04 03:15:00|36.77|33.97|36.73|33.93|36.8|34|36.73|33.93|0
1680578400000|2023-04-04 03:20:00|36.69|33.89|36.8|34|36.84|34.04|36.69|33.89|0
1680578700000|2023-04-04 03:25:00|36.76|33.96|36.72|33.92|36.84|34.04|36.72|33.92|0
1680579000000|2023-04-04 03:30:00|36.76|33.96|36.68|33.88|36.8|34|36.68|33.88|0
1680579300000|2023-04-04 03:35:00|36.64|33.84|36.64|33.84|36.72|33.92|36.64|33.84|0
1680579600000|2023-04-04 03:40:00|36.6|33.8|36.72|33.92|36.72|33.92|36.6|33.8|0
1680579900000|2023-04-04 03:45:00|36.75|33.95|36.56|33.76|36.75|33.95|36.52|33.72|0
1680580200000|2023-04-04 03:50:00|36.52|33.72|36.41|33.61|36.56|33.76|36.41|33.61|0
1680580500000|2023-04-04 03:55:00|36.37|33.57|36.41|33.61|36.48|33.68|36.37|33.57|0
1680580800000|2023-04-04 04:00:00|36.44|33.64|36.48|33.68|36.52|33.72|36.37|33.57|0
1680581100000|2023-04-04 04:05:00|36.52|33.72|36.52|33.72|36.55|33.75|36.52|33.72|0
1680581400000|2023-04-04 04:10:00|36.51|33.71|36.59|33.79|36.59|33.79|36.51|33.71|0
1680581700000|2023-04-04 04:15:00|36.63|33.83|36.59|33.79|36.63|33.83|36.55|33.75|0
1680582000000|2023-04-04 04:20:00|36.61|33.81|36.55|33.75|36.62|33.82|36.55|33.75|0
1680582300000|2023-04-04 04:25:00|36.57|33.77|36.47|33.67|36.57|33.77|36.47|33.67|0
1680582600000|2023-04-04 04:30:00|36.43|33.63|36.5|33.7|36.54|33.74|36.39|33.59|0
1680582900000|2023-04-04 04:35:00|36.54|33.74|36.5|33.7|36.54|33.74|36.46|33.66|0
1680583200000|2023-04-04 04:40:00|36.48|33.68|36.09|33.29|36.5|33.7|36.09|33.29|0
1680583500000|2023-04-04 04:45:00|35.98|33.18|36.12|33.32|36.2|33.4|35.98|33.18|0
1680583800000|2023-04-04 04:50:00|36.08|33.28|36.31|33.51|36.31|33.51|36.08|33.28|0
1680584100000|2023-04-04 04:55:00|36.34|33.54|36.34|33.54|36.38|33.58|36.27|33.47|0
1680584400000|2023-04-04 05:00:00|36.38|33.58|36.38|33.58|36.42|33.62|36.3|33.5|0
1680584700000|2023-04-04 05:05:00|36.34|33.54|36.45|33.65|36.53|33.73|36.34|33.54|0
1680585000000|2023-04-04 05:10:00|36.47|33.67|36.45|33.65|36.56|33.76|36.45|33.65|0
1680585300000|2023-04-04 05:15:00|36.41|33.61|36.56|33.76|36.56|33.76|36.41|33.61|0
1680585600000|2023-04-04 05:20:00|36.52|33.72|36.4|33.6|36.56|33.76|36.4|33.6|0
1680585900000|2023-04-04 05:25:00|36.42|33.62|36.29|33.49|36.42|33.62|36.25|33.45|0
1680586200000|2023-04-04 05:30:00|36.25|33.45|36.51|33.71|36.55|33.75|36.21|33.41|0
1680586500000|2023-04-04 05:35:00|36.53|33.73|36.55|33.75|36.61|33.81|36.51|33.71|0
1680586800000|2023-04-04 05:40:00|36.57|33.77|36.7|33.9|36.72|33.92|36.57|33.77|0
1680587100000|2023-04-04 05:45:00|36.73|33.93|36.73|33.93|36.73|33.93|36.66|33.86|0
1680587400000|2023-04-04 05:50:00|36.69|33.89|36.5|33.7|36.69|33.89|36.47|33.67|0
1680587700000|2023-04-04 05:55:00|36.47|33.67|36.5|33.7|36.58|33.78|36.46|33.66|0
1680588000000|2023-04-04 06:00:00|36.46|33.66|36.84|34.04|36.88|34.08|36.46|33.66|0
1680588300000|2023-04-04 06:05:00|36.5|34.3|36.54|34.34|36.54|34.34|36.39|34.19|0
1680588600000|2023-04-04 06:10:00|36.5|34.3|36.34|34.14|36.54|34.34|36.34|34.14|0
1680588900000|2023-04-04 06:15:00|36.42|34.22|36.08|33.88|36.42|34.22|36.08|33.88|0
1680589200000|2023-04-04 06:20:00|36.04|33.84|35.81|33.61|36.12|33.92|35.81|33.61|0
1680589500000|2023-04-04 06:25:00|35.78|33.58|35.85|33.65|35.96|33.76|35.77|33.57|0
1680589800000|2023-04-04 06:30:00|35.89|33.69|35.92|33.72|36|33.8|35.89|33.69|0
1680590100000|2023-04-04 06:35:00|35.88|33.68|35.88|33.68|35.92|33.72|35.81|33.61|0
1680590400000|2023-04-04 06:40:00|35.84|33.64|35.69|33.49|35.88|33.68|35.69|33.49|0
1680590700000|2023-04-04 06:45:00|35.73|33.53|35.88|33.68|35.88|33.68|35.69|33.49|0
1680591000000|2023-04-04 06:50:00|35.86|33.66|35.63|33.43|35.86|33.66|35.63|33.43|0
1680591300000|2023-04-04 06:55:00|35.65|33.45|35.72|33.52|35.84|33.64|35.65|33.45|0
1680591600000|2023-04-04 07:00:00|35.61|33.41|35.68|33.48|35.72|33.52|35.46|33.26|0
1680591900000|2023-04-04 07:05:00|35.72|33.52|35.79|33.59|35.83|33.63|35.53|33.33|0
1680592200000|2023-04-04 07:10:00|35.83|33.63|35.9|33.7|36.09|33.89|35.83|33.63|0
1680592500000|2023-04-04 07:15:00|35.87|33.67|36.12|33.92|36.16|33.96|35.83|33.63|0
1680592800000|2023-04-04 07:20:00|36.09|33.89|36.09|33.89|36.27|34.07|36.05|33.85|0
1680593100000|2023-04-04 07:25:00|36.12|33.92|36.31|34.11|36.35|34.15|36.12|33.92|0
1680593400000|2023-04-04 07:30:00|36.27|34.07|36.23|34.03|36.34|34.14|36.16|33.96|0
1680593700000|2023-04-04 07:35:00|36.31|34.11|36.3|34.1|36.34|34.14|36.12|33.92|0
1680594000000|2023-04-04 07:40:00|36.27|34.07|36.26|34.06|36.53|34.33|36.23|34.03|0
1680594300000|2023-04-04 07:45:00|36.23|34.03|36.26|34.06|36.36|34.16|36.19|33.99|0
1680594600000|2023-04-04 07:50:00|36.3|34.1|36.18|33.98|36.34|34.14|36.11|33.91|0
1680594900000|2023-04-04 07:55:00|36.22|34.02|36.26|34.06|36.33|34.13|36.07|33.87|0
1680595200000|2023-04-04 08:00:00|36.29|34.09|36.18|33.98|36.29|34.09|36.1|33.9|0
1680595500000|2023-04-04 08:05:00|36.22|34.02|35.95|33.75|36.22|34.02|35.95|33.75|0
1680595800000|2023-04-04 08:10:00|35.91|33.71|35.91|33.71|35.99|33.79|35.87|33.67|0
1680596100000|2023-04-04 08:15:00|35.87|33.67|35.28|33.08|35.91|33.71|35.24|33.04|0
1680596400000|2023-04-04 08:20:00|35.24|33.04|35.17|32.97|35.39|33.19|35.02|32.82|0
1680596700000|2023-04-04 08:25:00|35.2|33|35.5|33.3|35.5|33.3|35.17|32.97|0
1680597000000|2023-04-04 08:30:00|35.53|33.33|35.53|33.33|35.53|33.33|35.27|33.07|0
1680597300000|2023-04-04 08:35:00|35.57|33.37|35.53|33.33|35.6|33.4|35.45|33.25|0
1680597600000|2023-04-04 08:40:00|35.56|33.36|35.56|33.36|35.82|33.62|35.56|33.36|0
1680597900000|2023-04-04 08:45:00|35.53|33.33|35.49|33.29|35.56|33.36|35.41|33.21|0
1680598200000|2023-04-04 08:50:00|35.45|33.25|35.45|33.25|35.56|33.36|35.41|33.21|0
1680598500000|2023-04-04 08:55:00|35.48|33.28|35.56|33.36|35.59|33.39|35.3|33.1|0
1680598800000|2023-04-04 09:00:00|35.48|33.28|35.44|33.24|35.56|33.36|35.41|33.21|0
1680599100000|2023-04-04 09:05:00|35.48|33.28|35.22|33.02|35.52|33.32|35.18|32.98|0
1680599400000|2023-04-04 09:10:00|35.18|32.98|35.22|33.02|35.29|33.09|35.18|32.98|0
1680599700000|2023-04-04 09:15:00|35.25|33.05|34.88|32.68|35.29|33.09|34.88|32.68|0
1680600000000|2023-04-04 09:20:00|34.85|32.65|34.74|32.54|34.85|32.65|34.59|32.39|0
1680600300000|2023-04-04 09:25:00|34.77|32.57|34.63|32.43|34.77|32.57|34.52|32.32|0
1680600600000|2023-04-04 09:30:00|34.66|32.46|34.66|32.46|34.73|32.53|34.55|32.35|0
1680600900000|2023-04-04 09:35:00|34.62|32.42|34.44|32.24|34.66|32.46|34.44|32.24|0
1680601200000|2023-04-04 09:40:00|34.4|32.2|34.19|31.99|34.44|32.24|34.01|31.81|0
1680601500000|2023-04-04 09:45:00|34.15|31.95|33.85|31.65|34.19|31.99|33.72|31.52|0
1680601800000|2023-04-04 09:50:00|33.83|31.63|33.75|31.55|33.9|31.7|33.68|31.48|0
1680602100000|2023-04-04 09:55:00|33.79|31.59|33.86|31.66|33.93|31.73|33.75|31.55|0
1680602400000|2023-04-04 10:00:00|33.93|31.73|33.95|31.75|34|31.8|33.82|31.62|0
1680602700000|2023-04-04 10:05:00|33.93|31.73|34.07|31.87|34.07|31.87|33.82|31.62|0
1680603000000|2023-04-04 10:10:00|34.1|31.9|34.06|31.86|34.25|32.05|34.06|31.86|0
1680603300000|2023-04-04 10:15:00|34.03|31.83|33.96|31.76|34.06|31.86|33.92|31.72|0
1680603600000|2023-04-04 10:20:00|33.92|31.72|33.95|31.75|34.02|31.82|33.85|31.65|0
1680603900000|2023-04-04 10:25:00|33.94|31.74|33.88|31.68|33.95|31.75|33.86|31.66|0
1680604200000|2023-04-04 10:30:00|33.84|31.64|33.45|31.25|33.84|31.64|33.45|31.25|0
1680604500000|2023-04-04 10:35:00|33.49|31.29|33.24|31.04|33.49|31.29|33.24|31.04|0
1680604800000|2023-04-04 10:40:00|33.21|31.01|33.38|31.18|33.45|31.25|33.1|30.9|0
1680605100000|2023-04-04 10:45:00|33.41|31.21|33.45|31.25|33.45|31.25|33.34|31.14|0
1680605400000|2023-04-04 10:50:00|33.41|31.21|33.41|31.21|33.45|31.25|33.27|31.07|0
1680605700000|2023-04-04 10:55:00|33.37|31.17|33.58|31.38|33.65|31.45|33.37|31.17|0
1680606000000|2023-04-04 11:00:00|33.62|31.42|33.47|31.27|33.69|31.49|33.47|31.27|0
1680606300000|2023-04-04 11:05:00|33.44|31.24|33.47|31.27|33.54|31.34|33.4|31.2|0
1680606600000|2023-04-04 11:10:00|33.51|31.31|33.79|31.59|33.79|31.59|33.51|31.31|0
1680606900000|2023-04-04 11:15:00|33.82|31.62|34|31.8|34|31.8|33.79|31.59|0
1680607200000|2023-04-04 11:20:00|34.03|31.83|33.96|31.76|34.07|31.87|33.93|31.73|0
1680607500000|2023-04-04 11:25:00|33.93|31.73|33.92|31.72|34.07|31.87|33.82|31.62|0
1680607800000|2023-04-04 11:30:00|33.89|31.69|33.89|31.69|33.96|31.76|33.82|31.62|0
1680608100000|2023-04-04 11:35:00|33.85|31.65|33.71|31.51|33.89|31.69|33.67|31.47|0
1680608400000|2023-04-04 11:40:00|33.74|31.54|33.95|31.75|33.99|31.79|33.74|31.54|0
1680608700000|2023-04-04 11:45:00|33.99|31.79|34.02|31.82|34.06|31.86|33.92|31.72|0
1680609000000|2023-04-04 11:50:00|34.06|31.86|34.02|31.82|34.06|31.86|34.02|31.82|0
1680609300000|2023-04-04 11:55:00|33.98|31.78|33.91|31.71|34.02|31.82|33.87|31.67|0
1680609600000|2023-04-04 12:00:00|33.95|31.75|33.62|31.42|33.95|31.75|33.59|31.39|0
1680609900000|2023-04-04 12:05:00|33.59|31.39|33.8|31.6|33.8|31.6|33.59|31.39|0
1680610200000|2023-04-04 12:10:00|33.76|31.56|33.8|31.6|33.94|31.74|33.76|31.56|0
1680610500000|2023-04-04 12:15:00|33.83|31.63|33.79|31.59|33.9|31.7|33.72|31.52|0
1680610800000|2023-04-04 12:20:00|33.76|31.56|33.76|31.56|33.79|31.59|33.65|31.45|0
1680611100000|2023-04-04 12:25:00|33.79|31.59|33.9|31.7|33.9|31.7|33.74|31.54|0
1680611400000|2023-04-04 12:30:00|33.93|31.73|34|31.8|34|31.8|33.89|31.69|0
1680611700000|2023-04-04 12:35:00|33.96|31.76|34.14|31.94|34.18|31.98|33.86|31.66|0
1680612000000|2023-04-04 12:40:00|34.18|31.98|34.21|32.01|34.21|32.01|34.03|31.83|0
1680612300000|2023-04-04 12:45:00|34.17|31.97|34.32|32.12|34.46|32.26|34.17|31.97|0
1680612600000|2023-04-04 12:50:00|34.35|32.15|34.13|31.93|34.42|32.22|34.13|31.93|0
1680612900000|2023-04-04 12:55:00|34.1|31.9|34.06|31.86|34.13|31.93|34.02|31.82|0
1680613200000|2023-04-04 13:00:00|34.1|31.9|34.27|32.07|34.35|32.15|33.99|31.79|0
1680613500000|2023-04-04 13:05:00|34.31|32.11|34.41|32.21|34.52|32.32|34.16|31.96|0
1680613800000|2023-04-04 13:10:00|34.38|32.18|34.52|32.32|34.56|32.36|34.31|32.11|0
1680614100000|2023-04-04 13:15:00|34.48|32.28|34.55|32.35|34.67|32.47|34.48|32.28|0
1680614400000|2023-04-04 13:20:00|34.52|32.32|34.52|32.32|34.59|32.39|34.41|32.21|0
1680614700000|2023-04-04 13:25:00|34.55|32.35|34.62|32.42|34.73|32.53|34.48|32.28|0
1680615000000|2023-04-04 13:30:00|34.66|32.46|35.37|33.17|36.57|34.37|34.55|32.35|0
1680615300000|2023-04-04 13:35:00|35.34|33.14|35.31|33.11|35.52|33.32|34.86|32.66|0
1680615600000|2023-04-04 13:40:00|35.28|33.08|36.17|33.97|36.28|34.08|35.28|33.08|0
1680615900000|2023-04-04 13:45:00|36.21|34.01|35.83|33.63|36.36|34.16|35.72|33.52|0
1680616200000|2023-04-04 13:50:00|35.75|33.55|35.6|33.4|35.86|33.66|35.53|33.33|0
1680616500000|2023-04-04 13:55:00|35.53|33.33|35.49|33.29|35.79|33.59|35.3|33.1|0
1680616800000|2023-04-04 14:00:00|34.9|32.7|34.93|32.73|35.41|33.21|34.21|32.01|0
1680617100000|2023-04-04 14:05:00|34.9|32.7|34.97|32.77|35.3|33.1|34.68|32.48|0
1680617400000|2023-04-04 14:10:00|35|32.8|34.78|32.58|35.22|33.02|34.53|32.33|0
1680617700000|2023-04-04 14:15:00|34.71|32.51|35.7|33.5|35.74|33.54|34.64|32.44|0
1680618000000|2023-04-04 14:20:00|35.66|33.46|36.68|34.48|37.1|34.9|35.66|33.46|0
1680618300000|2023-04-04 14:25:00|36.76|34.56|36.49|34.29|36.79|34.59|36.3|34.1|0
1680618600000|2023-04-04 14:30:00|36.37|34.17|35.77|33.57|36.49|34.29|35.66|33.46|0
1680618900000|2023-04-04 14:35:00|35.81|33.61|36.29|34.09|36.33|34.13|35.58|33.38|0
1680619200000|2023-04-04 14:40:00|36.41|34.21|36.89|34.69|37.51|35.31|36.36|34.16|0
1680619500000|2023-04-04 14:45:00|36.85|34.65|37.58|35.38|37.58|35.38|36.85|34.65|0
1680619800000|2023-04-04 14:50:00|37.54|35.34|37.19|34.99|37.69|35.49|37.19|34.99|0
1680620100000|2023-04-04 14:55:00|37.23|35.03|37.77|35.57|38.04|35.84|36.88|34.68|0
1680620400000|2023-04-04 15:00:00|37.81|35.61|37.92|35.72|38.56|36.36|37.81|35.61|0
1680620700000|2023-04-04 15:05:00|37.88|35.68|38.99|36.79|39.07|36.87|37.88|35.68|0
1680621000000|2023-04-04 15:10:00|38.95|36.75|38.71|36.51|39.31|37.11|38.63|36.43|0
1680621300000|2023-04-04 15:15:00|38.79|36.59|39.72|37.52|40.17|37.97|38.79|36.59|0
1680621600000|2023-04-04 15:20:00|39.67|37.47|39.51|37.31|39.76|37.56|39.31|37.11|0
1680621900000|2023-04-04 15:25:00|39.39|37.19|39.14|36.94|39.67|37.47|38.9|36.7|0
1680622200000|2023-04-04 15:30:00|39.18|36.98|39.5|37.3|39.83|37.63|38.98|36.78|0
1680622500000|2023-04-04 15:35:00|39.59|37.39|39.58|37.38|39.59|37.39|38.98|36.78|0
1680622800000|2023-04-04 15:40:00|39.54|37.34|39.38|37.18|39.79|37.59|39.26|37.06|0
1680623100000|2023-04-04 15:45:00|39.34|37.14|39.21|37.01|39.34|37.14|38.77|36.57|0
1680623400000|2023-04-04 15:50:00|39.33|37.13|39.25|37.05|39.58|37.38|39.13|36.93|0
1680623700000|2023-04-04 15:55:00|39.29|37.09|40.1|37.9|40.15|37.95|39.13|36.93|0
1680624000000|2023-04-04 16:00:00|40.23|38.03|40.14|37.94|40.35|38.15|39.78|37.58|0
1680624300000|2023-04-04 16:05:00|40.18|37.98|41.14|38.94|41.48|39.28|40.14|37.94|0
1680624600000|2023-04-04 16:10:00|41.1|38.9|41.22|39.02|41.52|39.32|40.76|38.56|0
1680624900000|2023-04-04 16:15:00|41.31|39.11|42.26|40.06|42.34|40.14|41.22|39.02|0
1680625200000|2023-04-04 16:20:00|42.32|40.12|41.17|38.97|42.43|40.23|40.34|38.14|0
1680625500000|2023-04-04 16:25:00|41.05|38.85|40.55|38.35|41.05|38.85|40.55|38.35|0
1680625800000|2023-04-04 16:30:00|40.51|38.31|40.71|38.51|40.75|38.55|40.22|38.02|0
1680626100000|2023-04-04 16:35:00|40.75|38.55|40.96|38.76|41.21|39.01|40.71|38.51|0
1680626400000|2023-04-04 16:40:00|40.92|38.72|40.11|37.91|40.96|38.76|40.06|37.86|0
1680626700000|2023-04-04 16:45:00|40.06|37.86|40.1|37.9|40.27|38.07|39.94|37.74|0
1680627000000|2023-04-04 16:50:00|40.06|37.86|40.6|38.4|40.64|38.44|39.98|37.78|0
1680627300000|2023-04-04 16:55:00|40.55|38.35|40.22|38.02|40.55|38.35|39.98|37.78|0
1680627600000|2023-04-04 17:00:00|40.18|37.98|39.97|37.77|40.55|38.35|39.97|37.77|0
1680627900000|2023-04-04 17:05:00|40.05|37.85|39.89|37.69|40.09|37.89|39.48|37.28|0
1680628200000|2023-04-04 17:10:00|39.93|37.73|39.93|37.73|40.28|38.08|39.89|37.69|0
1680628500000|2023-04-04 17:15:00|39.89|37.69|39.23|37.03|39.89|37.69|39.19|36.99|0
1680628800000|2023-04-04 17:20:00|39.27|37.07|38.99|36.79|39.52|37.32|38.99|36.79|0
1680629100000|2023-04-04 17:25:00|38.95|36.75|38.81|36.61|40.25|38.05|38.61|36.41|0
1680629400000|2023-04-04 17:30:00|38.73|36.53|38.81|36.61|38.93|36.73|38.33|36.13|0
1680629700000|2023-04-04 17:35:00|38.77|36.57|38.61|36.41|38.81|36.61|38.57|36.37|0
1680630000000|2023-04-04 17:40:00|38.65|36.45|39.12|36.92|39.21|37.01|38.45|36.25|0
1680630300000|2023-04-04 17:45:00|39.16|36.96|38.88|36.68|39.57|37.37|38.88|36.68|0
1680630600000|2023-04-04 17:50:00|38.92|36.72|39.32|37.12|39.32|37.12|38.8|36.6|0
1680630900000|2023-04-04 17:55:00|39.4|37.2|39.28|37.08|39.4|37.2|39.04|36.84|0
1680631200000|2023-04-04 18:00:00|39.32|37.12|39.2|37|39.52|37.32|39.07|36.87|0
1680631500000|2023-04-04 18:05:00|39.15|36.95|39.23|37.03|39.4|37.2|38.91|36.71|0
1680631800000|2023-04-04 18:10:00|39.27|37.07|39.07|36.87|39.27|37.07|38.87|36.67|0
1680632100000|2023-04-04 18:15:00|39.03|36.83|39.51|37.31|39.63|37.43|38.99|36.79|0
1680632400000|2023-04-04 18:20:00|39.55|37.35|40.12|37.92|40.17|37.97|39.31|37.11|0
1680632700000|2023-04-04 18:25:00|40.08|37.88|40.45|38.25|40.54|38.34|39.84|37.64|0
1680633000000|2023-04-04 18:30:00|40.54|38.34|40.7|38.5|40.87|38.67|40.49|38.29|0
1680633300000|2023-04-04 18:35:00|40.57|38.37|39.91|37.71|40.74|38.54|39.75|37.55|0
1680633600000|2023-04-04 18:40:00|39.87|37.67|39.95|37.75|40.24|38.04|39.75|37.55|0
1680633900000|2023-04-04 18:45:00|39.99|37.79|39.73|37.53|40.28|38.08|39.69|37.49|0
1680634200000|2023-04-04 18:50:00|39.69|37.49|39.64|37.44|39.89|37.69|39.52|37.32|0
1680634500000|2023-04-04 18:55:00|39.68|37.48|40.22|38.02|40.51|38.31|39.6|37.4|0
1680634800000|2023-04-04 19:00:00|40.38|38.18|39.68|37.48|40.59|38.39|39.64|37.44|0
1680635100000|2023-04-04 19:05:00|39.72|37.52|39.72|37.52|39.93|37.73|39.52|37.32|0
1680635400000|2023-04-04 19:10:00|39.76|37.56|39.84|37.64|40.29|38.09|39.55|37.35|0
1680635700000|2023-04-04 19:15:00|39.8|37.6|39.59|37.39|39.92|37.72|39.47|37.27|0
1680636000000|2023-04-04 19:20:00|39.55|37.35|39.75|37.55|39.96|37.76|39.22|37.02|0
1680636300000|2023-04-04 19:25:00|39.83|37.63|40.37|38.17|40.37|38.17|39.67|37.47|0
1680636600000|2023-04-04 19:30:00|40.41|38.21|40.06|37.86|40.41|38.21|39.78|37.58|0
1680636900000|2023-04-04 19:35:00|40.1|37.9|39.77|37.57|40.52|38.32|39.77|37.57|0
1680637200000|2023-04-04 19:40:00|39.69|37.49|40.27|38.07|40.27|38.07|39.61|37.41|0
1680637500000|2023-04-04 19:45:00|40.22|38.02|40.1|37.9|40.51|38.31|40.01|37.81|0
1680637800000|2023-04-04 19:50:00|39.89|37.69|39.19|36.99|39.89|37.69|38.95|36.75|0
1680638100000|2023-04-04 19:55:00|39.15|36.95|38.62|36.42|39.23|37.03|38.62|36.42|0
1680638400000|2023-04-04 20:00:00|38.54|36.34|38.22|36.02|38.66|36.46|38.18|35.98|0
1680638700000|2023-04-04 20:05:00|38.26|36.06|38.22|36.02|38.46|36.26|38.22|36.02|0
1680639000000|2023-04-04 20:10:00|38.26|36.06|38.38|36.18|38.38|36.18|38.26|36.06|0
1680639300000|2023-04-04 20:15:00|38.68|35.88|38.63|35.83|38.68|35.88|38.56|35.76|0
1680639600000|2023-04-04 20:20:00|38.67|35.87|38.55|35.75|38.71|35.91|38.51|35.71|0
1680639900000|2023-04-04 20:25:00|38.59|35.79|38.59|35.79|38.63|35.83|38.47|35.67|0
1680640200000|2023-04-04 20:30:00|38.57|35.77|38.43|35.63|38.63|35.83|38.43|35.63|0
1680640500000|2023-04-04 20:35:00|38.39|35.59|38.38|35.58|38.43|35.63|38.38|35.58|0
1680640800000|2023-04-04 20:40:00|38.35|35.55|38.38|35.58|38.38|35.58|38.3|35.5|0
1680641100000|2023-04-04 20:45:00|38.3|35.5|38.34|35.54|38.42|35.62|38.3|35.5|0
1680641400000|2023-04-04 20:50:00|38.38|35.58|38.42|35.62|38.42|35.62|38.38|35.58|0
1680641700000|2023-04-04 20:55:00|38.38|35.58|38.32|35.52|38.42|35.62|38.32|35.52|0
1680642000000|2023-04-04 21:00:00|38.35|35.55|38.37|35.57|38.37|35.57|38.32|35.52|0
1680642300000|2023-04-04 21:05:00|38.38|35.58|38.37|35.57|38.4|35.6|38.37|35.57|0
1680642600000|2023-04-04 21:10:00|38.36|35.56|38.36|35.56|38.38|35.58|38.33|35.53|0
1680642900000|2023-04-04 21:15:00|38.35|35.55|38.33|35.53|38.37|35.57|38.33|35.53|0
1680643200000|2023-04-04 21:20:00|38.35|35.55|38.36|35.56|38.37|35.57|38.35|35.55|0
1680643500000|2023-04-04 21:25:00|38.38|35.58|38.39|35.59|38.39|35.59|38.37|35.57|0
1680643800000|2023-04-04 21:30:00|38.38|35.58|38.39|35.59|38.41|35.61|38.38|35.58|0
1680644100000|2023-04-04 21:35:00|38.41|35.61|38.34|35.54|38.41|35.61|38.33|35.53|0
1680644400000|2023-04-04 21:40:00|38.33|35.53|38.3|35.5|38.33|35.53|38.3|35.5|0
1680644700000|2023-04-04 21:45:00|38.31|35.51|38.32|35.52|38.33|35.53|38.28|35.48|0
1680645000000|2023-04-04 21:50:00|38.31|35.51|38.3|35.5|38.31|35.51|38.24|35.44|0
1680645300000|2023-04-04 21:55:00|38.28|35.48|38.27|35.47|38.29|35.49|38.23|35.43|0
1680645600000|2023-04-04 22:00:00|38.21|35.41|38.34|35.54|38.46|35.66|38.09|35.29|0
1680645900000|2023-04-04 22:05:00|38.36|35.56|38.26|35.46|38.38|35.58|38.22|35.42|0
1680646200000|2023-04-04 22:10:00|38.34|35.54|38.46|35.66|38.46|35.66|38.26|35.46|0
1680646500000|2023-04-04 22:15:00|38.5|35.7|38.38|35.58|38.5|35.7|38.38|35.58|0
1680646800000|2023-04-04 22:20:00|38.37|35.57|38.45|35.65|38.45|35.65|38.37|35.57|0
1680647100000|2023-04-04 22:25:00|38.41|35.61|38.41|35.61|38.41|35.61|38.37|35.57|0
1680647400000|2023-04-04 22:30:00|38.37|35.57|38.13|35.33|38.37|35.57|38.09|35.29|0
1680647700000|2023-04-04 22:35:00|38.09|35.29|38.17|35.37|38.25|35.45|38.09|35.29|0
1680648000000|2023-04-04 22:40:00|38.21|35.41|38.32|35.52|38.37|35.57|38.21|35.41|0
1680648300000|2023-04-04 22:45:00|38.28|35.48|38.24|35.44|38.28|35.48|38.16|35.36|0
1680648600000|2023-04-04 22:50:00|38.28|35.48|38.2|35.4|38.28|35.48|38.2|35.4|0
1680648900000|2023-04-04 22:55:00|38.16|35.36|38.28|35.48|38.28|35.48|38.16|35.36|0
1680649200000|2023-04-04 23:00:00|38.24|35.44|38.23|35.43|38.3|35.5|38.16|35.36|0
1680649500000|2023-04-04 23:05:00|38.19|35.39|38.23|35.43|38.27|35.47|38.19|35.39|0
1680649800000|2023-04-04 23:10:00|38.19|35.39|38.23|35.43|38.23|35.43|38.15|35.35|0
1680650100000|2023-04-04 23:15:00|38.19|35.39|38.23|35.43|38.27|35.47|38.19|35.39|0
1680650400000|2023-04-04 23:20:00|38.19|35.39|38.19|35.39|38.23|35.43|38.19|35.39|0
1680650700000|2023-04-04 23:25:00|38.18|35.38|38.1|35.3|38.18|35.38|38.06|35.26|0
1680651000000|2023-04-04 23:30:00|38.12|35.32|38.1|35.3|38.14|35.34|38.1|35.3|0
1680651300000|2023-04-04 23:35:00|38.14|35.34|38.02|35.22|38.14|35.34|38.02|35.22|0
1680651600000|2023-04-04 23:40:00|38.06|35.26|37.98|35.18|38.06|35.26|37.9|35.1|0
1680651900000|2023-04-04 23:45:00|38.02|35.22|38.02|35.22|38.06|35.26|38.02|35.22|0
1680652200000|2023-04-04 23:50:00|38.04|35.24|38.17|35.37|38.25|35.45|38.04|35.24|0
1680652500000|2023-04-04 23:55:00|38.21|35.41|38.09|35.29|38.21|35.41|38.09|35.29|0
1680652800000|2023-04-05 00:00:00|38.13|35.33|37.93|35.13|38.17|35.37|37.85|35.05|0
1680653100000|2023-04-05 00:05:00|37.97|35.17|38.08|35.28|38.12|35.32|37.81|35.01|0
1680653400000|2023-04-05 00:10:00|38.04|35.24|37.96|35.16|38.08|35.28|37.89|35.09|0
1680653700000|2023-04-05 00:15:00|37.92|35.12|37.52|34.72|38.04|35.24|37.48|34.68|0
1680654000000|2023-04-05 00:20:00|37.48|34.68|37.59|34.79|37.67|34.87|37.48|34.68|0
1680654300000|2023-04-05 00:25:00|37.63|34.83|37.63|34.83|37.63|34.83|37.48|34.68|0
1680654600000|2023-04-05 00:30:00|37.59|34.79|37.55|34.75|37.63|34.83|37.51|34.71|0
1680654900000|2023-04-05 00:35:00|37.51|34.71|37.63|34.83|37.63|34.83|37.43|34.63|0
1680655200000|2023-04-05 00:40:00|37.59|34.79|37.51|34.71|37.59|34.79|37.47|34.67|0
1680655500000|2023-04-05 00:45:00|37.55|34.75|37.62|34.82|37.62|34.82|37.49|34.69|0
1680655800000|2023-04-05 00:50:00|37.58|34.78|37.82|35.02|37.82|35.02|37.58|34.78|0
1680656100000|2023-04-05 00:55:00|37.85|35.05|37.81|35.01|37.85|35.05|37.66|34.86|0
1680656400000|2023-04-05 01:00:00|37.77|34.97|37.83|35.03|38.01|35.21|37.77|34.97|0
1680656700000|2023-04-05 01:05:00|37.81|35.01|37.65|34.85|37.85|35.05|37.57|34.77|0
1680657000000|2023-04-05 01:10:00|37.69|34.89|37.69|34.89|37.69|34.89|37.57|34.77|0
1680657300000|2023-04-05 01:15:00|37.65|34.85|37.72|34.92|37.76|34.96|37.65|34.85|0
1680657600000|2023-04-05 01:20:00|37.76|34.96|37.76|34.96|37.8|35|37.72|34.92|0
1680657900000|2023-04-05 01:25:00|37.8|35|38.07|35.27|38.08|35.28|37.8|35|0
1680658200000|2023-04-05 01:30:00|38.11|35.31|38.07|35.27|38.11|35.31|37.99|35.19|0
1680658500000|2023-04-05 01:35:00|37.99|35.19|37.87|35.07|37.99|35.19|37.87|35.07|0
1680658800000|2023-04-05 01:40:00|37.91|35.11|37.83|35.03|37.91|35.11|37.79|34.99|0
1680659100000|2023-04-05 01:45:00|37.87|35.07|38.07|35.27|38.15|35.35|37.79|34.99|0
1680659400000|2023-04-05 01:50:00|38.1|35.3|38.14|35.34|38.14|35.34|37.99|35.19|0
1680659700000|2023-04-05 01:55:00|38.1|35.3|38.22|35.42|38.22|35.42|38.02|35.22|0
1680660000000|2023-04-05 02:00:00|38.18|35.38|38.06|35.26|38.18|35.38|38.02|35.22|0
1680660300000|2023-04-05 02:05:00|38.04|35.24|37.98|35.18|38.06|35.26|37.9|35.1|0
1680660600000|2023-04-05 02:10:00|37.94|35.14|37.82|35.02|37.96|35.16|37.74|34.94|0
1680660900000|2023-04-05 02:15:00|37.86|35.06|37.89|35.09|37.97|35.17|37.85|35.05|0
1680661200000|2023-04-05 02:20:00|37.85|35.05|37.91|35.11|37.93|35.13|37.85|35.05|0
1680661500000|2023-04-05 02:25:00|37.93|35.13|37.89|35.09|37.97|35.17|37.89|35.09|0
1680661800000|2023-04-05 02:30:00|37.85|35.05|37.73|34.93|37.93|35.13|37.65|34.85|0
1680662100000|2023-04-05 02:35:00|37.77|34.97|37.69|34.89|37.81|35.01|37.65|34.85|0
1680662400000|2023-04-05 02:40:00|37.65|34.85|37.68|34.88|37.68|34.88|37.57|34.77|0
1680662700000|2023-04-05 02:45:00|37.64|34.84|37.72|34.92|37.76|34.96|37.64|34.84|0
1680663000000|2023-04-05 02:50:00|37.68|34.88|37.72|34.92|37.76|34.96|37.68|34.88|0
1680663300000|2023-04-05 02:55:00|37.68|34.88|37.64|34.84|37.68|34.88|37.56|34.76|0
1680663600000|2023-04-05 03:00:00|37.6|34.8|37.63|34.83|37.68|34.88|37.6|34.8|0
1680663900000|2023-04-05 03:05:00|37.67|34.87|37.67|34.87|37.71|34.91|37.63|34.83|0
1680664200000|2023-04-05 03:10:00|37.63|34.83|37.59|34.79|37.67|34.87|37.59|34.79|0
1680664500000|2023-04-05 03:15:00|37.61|34.81|37.71|34.91|37.71|34.91|37.59|34.79|0
1680664800000|2023-04-05 03:20:00|37.67|34.87|37.62|34.82|37.71|34.91|37.62|34.82|0
1680665100000|2023-04-05 03:25:00|37.66|34.86|37.66|34.86|37.66|34.86|37.62|34.82|0
1680665400000|2023-04-05 03:30:00|37.68|34.88|37.86|35.06|37.86|35.06|37.66|34.86|0
1680665700000|2023-04-05 03:35:00|37.9|35.1|37.74|34.94|37.9|35.1|37.74|34.94|0
1680666000000|2023-04-05 03:40:00|37.77|34.97|37.77|34.97|37.77|34.97|37.7|34.9|0
1680666300000|2023-04-05 03:45:00|37.75|34.95|37.89|35.09|37.93|35.13|37.75|34.95|0
1680666600000|2023-04-05 03:50:00|37.93|35.13|37.93|35.13|37.97|35.17|37.89|35.09|0
1680666900000|2023-04-05 03:55:00|37.96|35.16|38|35.2|38|35.2|37.92|35.12|0
1680667200000|2023-04-05 04:00:00|38.04|35.24|38.08|35.28|38.2|35.4|38|35.2|0
1680667500000|2023-04-05 04:05:00|38.12|35.32|38.12|35.32|38.24|35.44|38.08|35.28|0
1680667800000|2023-04-05 04:10:00|38.14|35.34|38.19|35.39|38.27|35.47|38.12|35.32|0
1680668100000|2023-04-05 04:15:00|38.23|35.43|38.15|35.35|38.23|35.43|38.11|35.31|0
1680668400000|2023-04-05 04:20:00|38.19|35.39|38.27|35.47|38.27|35.47|38.19|35.39|0
1680668700000|2023-04-05 04:25:00|38.23|35.43|38.27|35.47|38.31|35.51|38.15|35.35|0
1680669000000|2023-04-05 04:30:00|38.3|35.5|38.3|35.5|38.34|35.54|38.22|35.42|0
1680669300000|2023-04-05 04:35:00|38.26|35.46|38.3|35.5|38.34|35.54|38.22|35.42|0
1680669600000|2023-04-05 04:40:00|38.28|35.48|38.22|35.42|38.3|35.5|38.18|35.38|0
1680669900000|2023-04-05 04:45:00|38.26|35.46|38.26|35.46|38.3|35.5|38.22|35.42|0
1680670200000|2023-04-05 04:50:00|38.3|35.5|38.25|35.45|38.33|35.53|38.25|35.45|0
1680670500000|2023-04-05 04:55:00|38.21|35.41|38.17|35.37|38.21|35.41|38.13|35.33|0
1680670800000|2023-04-05 05:00:00|38.13|35.33|38.21|35.41|38.21|35.41|38.09|35.29|0
1680671100000|2023-04-05 05:05:00|38.29|35.49|38.17|35.37|38.29|35.49|38.17|35.37|0
1680671400000|2023-04-05 05:10:00|38.21|35.41|38.24|35.44|38.25|35.45|38.16|35.36|0
1680671700000|2023-04-05 05:15:00|38.2|35.4|38.24|35.44|38.32|35.52|38.2|35.4|0
1680672000000|2023-04-05 05:20:00|38.28|35.48|38.2|35.4|38.28|35.48|38.16|35.36|0
1680672300000|2023-04-05 05:25:00|38.16|35.36|38.2|35.4|38.2|35.4|38.12|35.32|0
1680672600000|2023-04-05 05:30:00|38.22|35.42|38.51|35.71|38.51|35.71|38.22|35.42|0
1680672900000|2023-04-05 05:35:00|38.47|35.67|38.31|35.51|38.47|35.67|38.27|35.47|0
1680673200000|2023-04-05 05:40:00|38.27|35.47|38.43|35.63|38.43|35.63|38.21|35.41|0
1680673500000|2023-04-05 05:45:00|38.39|35.59|38.39|35.59|38.39|35.59|38.31|35.51|0
1680673800000|2023-04-05 05:50:00|38.35|35.55|38.3|35.5|38.35|35.55|38.26|35.46|0
1680674100000|2023-04-05 05:55:00|38.26|35.46|38.34|35.54|38.46|35.66|38.26|35.46|0
1680674400000|2023-04-05 06:00:00|38.48|35.68|38.78|35.98|38.82|36.02|38.34|35.54|0
1680674700000|2023-04-05 06:05:00|38.52|36.32|38.2|36|38.68|36.48|38.2|36|0
1680675000000|2023-04-05 06:10:00|38.24|36.04|38.15|35.95|38.44|36.24|38.15|35.95|0
1680675300000|2023-04-05 06:15:00|38.19|35.99|37.99|35.79|38.27|36.07|37.91|35.71|0
1680675600000|2023-04-05 06:20:00|38.03|35.83|38.03|35.83|38.23|36.03|38.03|35.83|0
1680675900000|2023-04-05 06:25:00|37.99|35.79|37.75|35.55|37.99|35.79|37.67|35.47|0
1680676200000|2023-04-05 06:30:00|37.71|35.51|37.67|35.47|37.71|35.51|37.67|35.47|0
1680676500000|2023-04-05 06:35:00|37.63|35.43|37.7|35.5|37.7|35.5|37.55|35.35|0
1680676800000|2023-04-05 06:40:00|37.72|35.52|37.86|35.66|37.94|35.74|37.7|35.5|0
1680677100000|2023-04-05 06:45:00|37.9|35.7|37.54|35.34|37.94|35.74|37.54|35.34|0
1680677400000|2023-04-05 06:50:00|38.21|36.01|38.32|36.12|38.37|36.17|38.21|36.01|0
1680677700000|2023-04-05 06:55:00|38.36|36.16|38.28|36.08|38.36|36.16|38.22|36.02|0
1680678000000|2023-04-05 07:00:00|38.4|36.2|38.32|36.12|38.7|36.5|38.28|36.08|0
1680678300000|2023-04-05 07:05:00|38.36|36.16|38.32|36.12|38.44|36.24|38.12|35.92|0
1680678600000|2023-04-05 07:10:00|38.36|36.16|38.47|36.27|38.72|36.52|38.24|36.04|0
1680678900000|2023-04-05 07:15:00|38.43|36.23|38.11|35.91|38.43|36.23|38.11|35.91|0
1680679200000|2023-04-05 07:20:00|38.15|35.95|38.75|36.55|38.79|36.59|38.15|35.95|0
1680679500000|2023-04-05 07:25:00|38.79|36.59|38.99|36.79|39.15|36.95|38.55|36.35|0
1680679800000|2023-04-05 07:30:00|39.03|36.83|38.54|36.34|39.23|37.03|38.54|36.34|0
1680680100000|2023-04-05 07:35:00|38.58|36.38|38.9|36.7|38.99|36.79|38.42|36.22|0
1680680400000|2023-04-05 07:40:00|38.95|36.75|39.68|37.48|39.68|37.48|38.86|36.66|0
1680680700000|2023-04-05 07:45:00|39.72|37.52|39.35|37.15|39.88|37.68|39.31|37.11|0
1680681000000|2023-04-05 07:50:00|39.31|37.11|39.59|37.39|39.63|37.43|39.18|36.98|0
1680681300000|2023-04-05 07:55:00|39.55|37.35|39.34|37.14|39.63|37.43|39.22|37.02|0
1680681600000|2023-04-05 08:00:00|39.42|37.22|39.79|37.59|39.83|37.63|39.34|37.14|0
1680681900000|2023-04-05 08:05:00|39.75|37.55|39.79|37.59|39.91|37.71|39.46|37.26|0
1680682200000|2023-04-05 08:10:00|39.75|37.55|39.79|37.59|39.95|37.75|39.66|37.46|0
1680682500000|2023-04-05 08:15:00|39.83|37.63|39.82|37.62|40.03|37.83|39.74|37.54|0
1680682800000|2023-04-05 08:20:00|39.87|37.67|39.86|37.66|39.95|37.75|39.7|37.5|0
1680683100000|2023-04-05 08:25:00|39.95|37.75|39.98|37.78|40.07|37.87|39.86|37.66|0
1680683400000|2023-04-05 08:30:00|40.03|37.83|39.86|37.66|40.11|37.91|39.74|37.54|0
1680683700000|2023-04-05 08:35:00|39.82|37.62|40.17|37.97|40.33|38.13|39.3|37.1|0
1680684000000|2023-04-05 08:40:00|40.13|37.93|40.29|38.09|40.29|38.09|39.88|37.68|0
1680684300000|2023-04-05 08:45:00|40.33|38.13|40.45|38.25|40.58|38.38|40.08|37.88|0
1680684600000|2023-04-05 08:50:00|40.54|38.34|40.2|38|40.54|38.34|40.04|37.84|0
1680684900000|2023-04-05 08:55:00|40.16|37.96|40.24|38.04|40.24|38.04|40.03|37.83|0
1680685200000|2023-04-05 09:00:00|40.28|38.08|39.95|37.75|40.36|38.16|39.91|37.71|0
1680685500000|2023-04-05 09:05:00|39.91|37.71|39.74|37.54|39.91|37.71|39.57|37.37|0
1680685800000|2023-04-05 09:10:00|39.78|37.58|39.74|37.54|39.9|37.7|39.7|37.5|0
1680686100000|2023-04-05 09:15:00|39.72|37.52|40.02|37.82|40.02|37.82|39.61|37.41|0
1680686400000|2023-04-05 09:20:00|39.98|37.78|40.27|38.07|40.27|38.07|39.94|37.74|0
1680686700000|2023-04-05 09:25:00|40.23|38.03|40.22|38.02|40.39|38.19|40.18|37.98|0
1680687000000|2023-04-05 09:30:00|40.27|38.07|40.35|38.15|40.56|38.36|40.22|38.02|0
1680687300000|2023-04-05 09:35:00|40.37|38.17|40.26|38.06|40.37|38.17|40.1|37.9|0
1680687600000|2023-04-05 09:40:00|40.3|38.1|40.26|38.06|40.34|38.14|40.14|37.94|0
1680687900000|2023-04-05 09:45:00|40.22|38.02|40.09|37.89|40.22|38.02|39.97|37.77|0
1680688200000|2023-04-05 09:50:00|40.13|37.93|40.29|38.09|40.38|38.18|40.09|37.89|0
1680688500000|2023-04-05 09:55:00|40.34|38.14|40.33|38.13|40.42|38.22|40.25|38.05|0
1680688800000|2023-04-05 10:00:00|40.29|38.09|40.25|38.05|40.5|38.3|40.12|37.92|0
1680689100000|2023-04-05 10:05:00|40.29|38.09|40.29|38.09|40.37|38.17|40.16|37.96|0
1680689400000|2023-04-05 10:10:00|40.33|38.13|40.16|37.96|40.37|38.17|40.16|37.96|0
1680689700000|2023-04-05 10:15:00|40.2|38|40.03|37.83|40.2|38|39.95|37.75|0
1680690000000|2023-04-05 10:20:00|40.07|37.87|40.15|37.95|40.16|37.96|39.99|37.79|0
1680690300000|2023-04-05 10:25:00|40.11|37.91|39.9|37.7|40.15|37.95|39.9|37.7|0
1680690600000|2023-04-05 10:30:00|39.95|37.75|40.15|37.95|40.15|37.95|39.94|37.74|0
1680690900000|2023-04-05 10:35:00|40.17|37.97|40.15|37.95|40.19|37.99|40.06|37.86|0
1680691200000|2023-04-05 10:40:00|40.19|37.99|39.81|37.61|40.19|37.99|39.77|37.57|0
1680691500000|2023-04-05 10:45:00|39.86|37.66|39.52|37.32|39.86|37.66|39.48|37.28|0
1680691800000|2023-04-05 10:50:00|39.48|37.28|39.64|37.44|39.69|37.49|39.4|37.2|0
1680692100000|2023-04-05 10:55:00|39.69|37.49|39.48|37.28|39.69|37.49|39.48|37.28|0
1680692400000|2023-04-05 11:00:00|39.44|37.24|39.39|37.19|39.54|37.34|39.27|37.07|0
1680692700000|2023-04-05 11:05:00|39.35|37.15|39.55|37.35|39.64|37.44|39.35|37.15|0
1680693000000|2023-04-05 11:10:00|39.6|37.4|39.59|37.39|39.64|37.44|39.47|37.27|0
1680693300000|2023-04-05 11:15:00|39.55|37.35|39.51|37.31|39.76|37.56|39.51|37.31|0
1680693600000|2023-04-05 11:20:00|39.47|37.27|39.26|37.06|39.55|37.35|39.26|37.06|0
1680693900000|2023-04-05 11:25:00|39.3|37.1|39.18|36.98|39.3|37.1|39.18|36.98|0
1680694200000|2023-04-05 11:30:00|39.14|36.94|38.93|36.73|39.22|37.02|38.89|36.69|0
1680694500000|2023-04-05 11:35:00|38.97|36.77|39.13|36.93|39.13|36.93|38.89|36.69|0
1680694800000|2023-04-05 11:40:00|39.09|36.89|39.29|37.09|39.46|37.26|39.09|36.89|0
1680695100000|2023-04-05 11:45:00|39.33|37.13|39.09|36.89|39.33|37.13|39.09|36.89|0
1680695400000|2023-04-05 11:50:00|39.05|36.85|39.25|37.05|39.25|37.05|39|36.8|0
1680695700000|2023-04-05 11:55:00|39.29|37.09|39.53|37.33|39.55|37.35|39.25|37.05|0
1680696000000|2023-04-05 12:00:00|39.49|37.29|39.16|36.96|39.53|37.33|39.08|36.88|0
1680696300000|2023-04-05 12:05:00|39.08|36.88|39.4|37.2|39.4|37.2|39.08|36.88|0
1680696600000|2023-04-05 12:10:00|39.44|37.24|39.52|37.32|39.61|37.41|39.4|37.2|0
1680696900000|2023-04-05 12:15:00|39.2|37|39.27|37.07|39.93|37.73|39.03|36.83|0
1680697200000|2023-04-05 12:20:00|39.36|37.16|38.99|36.79|39.36|37.16|38.87|36.67|0
1680697500000|2023-04-05 12:25:00|39.03|36.83|39.6|37.4|39.6|37.4|38.99|36.79|0
1680697800000|2023-04-05 12:30:00|39.56|37.36|40.46|38.26|40.59|38.39|39.43|37.23|0
1680698100000|2023-04-05 12:35:00|40.51|38.31|40.34|38.14|40.59|38.39|40.21|38.01|0
1680698400000|2023-04-05 12:40:00|40.29|38.09|40.04|37.84|40.34|38.14|39.88|37.68|0
1680698700000|2023-04-05 12:45:00|40|37.8|39.87|37.67|40.04|37.84|39.83|37.63|0
1680699000000|2023-04-05 12:50:00|39.96|37.76|40.16|37.96|40.29|38.09|39.96|37.76|0
1680699300000|2023-04-05 12:55:00|40.2|38|40.04|37.84|40.25|38.05|39.95|37.75|0
1680699600000|2023-04-05 13:00:00|39.99|37.79|39.91|37.71|40.08|37.88|39.79|37.59|0
1680699900000|2023-04-05 13:05:00|39.95|37.75|39.95|37.75|40.24|38.04|39.74|37.54|0
1680700200000|2023-04-05 13:10:00|39.91|37.71|39.82|37.62|40.07|37.87|39.82|37.62|0
1680700500000|2023-04-05 13:15:00|39.86|37.66|40.23|38.03|40.23|38.03|39.78|37.58|0
1680700800000|2023-04-05 13:20:00|40.19|37.99|40.19|37.99|40.23|38.03|40.02|37.82|0
1680701100000|2023-04-05 13:25:00|40.23|38.03|40.06|37.86|40.31|38.11|39.98|37.78|0
1680701400000|2023-04-05 13:30:00|40.14|37.94|39.85|37.65|40.21|38.01|39.52|37.32|0
1680701700000|2023-04-05 13:35:00|39.98|37.78|40.14|37.94|40.18|37.98|39.69|37.49|0
1680702000000|2023-04-05 13:40:00|40.22|38.02|39.93|37.73|40.26|38.06|39.6|37.4|0
1680702300000|2023-04-05 13:45:00|39.89|37.69|39.8|37.6|40.14|37.94|39.43|37.23|0
1680702600000|2023-04-05 13:50:00|39.76|37.56|39.31|37.11|39.84|37.64|38.94|36.74|0
1680702900000|2023-04-05 13:55:00|39.35|37.15|39.35|37.15|39.51|37.31|39.06|36.86|0
1680703200000|2023-04-05 14:00:00|39.02|36.82|40.46|38.26|40.54|38.34|39.02|36.82|0
1680703500000|2023-04-05 14:05:00|40.5|38.3|40.79|38.59|41.09|38.89|40.17|37.97|0
1680703800000|2023-04-05 14:10:00|40.75|38.55|40.58|38.38|41.17|38.97|40.58|38.38|0
1680704100000|2023-04-05 14:15:00|40.66|38.46|40.91|38.71|41.04|38.84|40.45|38.25|0
1680704400000|2023-04-05 14:20:00|40.83|38.63|39.79|37.59|40.83|38.63|39.66|37.46|0
1680704700000|2023-04-05 14:25:00|39.74|37.54|41.12|38.92|41.25|39.05|39.74|37.54|0
1680705000000|2023-04-05 14:30:00|41.25|39.05|40.78|38.58|41.25|39.05|40.28|38.08|0
1680705300000|2023-04-05 14:35:00|40.82|38.62|40.95|38.75|41.12|38.92|40.57|38.37|0
1680705600000|2023-04-05 14:40:00|40.97|38.77|42.19|39.99|42.19|39.99|40.97|38.77|0
1680705900000|2023-04-05 14:45:00|42.23|40.03|42.58|40.38|42.67|40.47|41.18|38.98|0
1680706200000|2023-04-05 14:50:00|42.62|40.42|43.26|41.06|43.75|41.55|42.53|40.33|0
1680706500000|2023-04-05 14:55:00|43.22|41.02|43.61|41.41|43.61|41.41|43.18|40.98|0
1680706800000|2023-04-05 15:00:00|43.7|41.5|43.39|41.19|43.97|41.77|43.3|41.1|0
1680707100000|2023-04-05 15:05:00|43.43|41.23|43.08|40.88|43.48|41.28|42.99|40.79|0
1680707400000|2023-04-05 15:10:00|43.12|40.92|42.68|40.48|43.3|41.1|42.47|40.27|0
1680707700000|2023-04-05 15:15:00|42.73|40.53|42.77|40.57|43.03|40.83|42.42|40.22|0
1680708000000|2023-04-05 15:20:00|42.86|40.66|42.85|40.65|43.03|40.83|42.64|40.44|0
1680708300000|2023-04-05 15:25:00|42.81|40.61|42.73|40.53|43.42|41.22|42.6|40.4|0
1680708600000|2023-04-05 15:30:00|42.64|40.44|41.78|39.58|42.86|40.66|41.61|39.41|0
1680708900000|2023-04-05 15:35:00|41.69|39.49|41.64|39.44|41.82|39.62|41.26|39.06|0
1680709200000|2023-04-05 15:40:00|41.62|39.42|42.2|40|42.25|40.05|41.52|39.32|0
1680709500000|2023-04-05 15:45:00|42.16|39.96|42.16|39.96|42.29|40.09|41.68|39.48|0
1680709800000|2023-04-05 15:50:00|42.2|40|42.63|40.43|42.63|40.43|42.03|39.83|0
1680710100000|2023-04-05 15:55:00|42.67|40.47|41.85|39.65|42.67|40.47|41.81|39.61|0
1680710400000|2023-04-05 16:00:00|41.81|39.61|42.23|40.03|42.24|40.04|41.76|39.56|0
1680710700000|2023-04-05 16:05:00|42.19|39.99|42.8|40.6|42.89|40.69|42.19|39.99|0
1680711000000|2023-04-05 16:10:00|42.84|40.64|42.79|40.59|42.88|40.68|42.49|40.29|0
1680711300000|2023-04-05 16:15:00|42.75|40.55|42.53|40.33|43.41|41.21|42.53|40.33|0
1680711600000|2023-04-05 16:20:00|42.49|40.29|42.7|40.5|42.92|40.72|42.49|40.29|0
1680711900000|2023-04-05 16:25:00|42.75|40.55|43.4|41.2|43.85|41.65|42.75|40.55|0
1680712200000|2023-04-05 16:30:00|43.49|41.29|43.58|41.38|43.89|41.69|43.49|41.29|0
1680712500000|2023-04-05 16:35:00|43.53|41.33|43.09|40.89|43.53|41.33|42.78|40.58|0
1680712800000|2023-04-05 16:40:00|43.18|40.98|43.17|40.97|43.44|41.24|42.91|40.71|0
1680713100000|2023-04-05 16:45:00|43.22|41.02|43.62|41.42|43.66|41.46|43.13|40.93|0
1680713400000|2023-04-05 16:50:00|43.66|41.46|43.48|41.28|43.93|41.73|43.39|41.19|0
1680713700000|2023-04-05 16:55:00|43.43|41.23|43.43|41.23|43.52|41.32|43.12|40.92|0
1680714000000|2023-04-05 17:00:00|43.39|41.19|43.08|40.88|43.7|41.5|43.08|40.88|0
1680714300000|2023-04-05 17:05:00|43.03|40.83|42.99|40.79|43.03|40.83|42.55|40.35|0
1680714600000|2023-04-05 17:10:00|43.03|40.83|42.76|40.56|43.12|40.92|42.29|40.09|0
1680714900000|2023-04-05 17:15:00|42.68|40.48|42.15|39.95|42.68|40.48|42.11|39.91|0
1680715200000|2023-04-05 17:20:00|42.07|39.87|42.15|39.95|42.45|40.25|41.94|39.74|0
1680715500000|2023-04-05 17:25:00|42.11|39.91|42.15|39.95|42.19|39.99|41.8|39.6|0
1680715800000|2023-04-05 17:30:00|42.1|39.9|42.01|39.81|42.15|39.95|41.84|39.64|0
1680716100000|2023-04-05 17:35:00|42.06|39.86|42.01|39.81|42.32|40.12|41.93|39.73|0
1680716400000|2023-04-05 17:40:00|41.97|39.77|42.27|40.07|42.4|40.2|41.97|39.77|0
1680716700000|2023-04-05 17:45:00|42.31|40.11|42.53|40.33|42.66|40.46|42.27|40.07|0
1680717000000|2023-04-05 17:50:00|42.48|40.28|42.18|39.98|42.48|40.28|41.96|39.76|0
1680717300000|2023-04-05 17:55:00|42.13|39.93|41.66|39.46|42.13|39.93|41.53|39.33|0
1680717600000|2023-04-05 18:00:00|41.7|39.5|41.06|38.86|41.74|39.54|40.85|38.65|0
1680717900000|2023-04-05 18:05:00|41.02|38.82|41.27|39.07|41.27|39.07|40.76|38.56|0
1680718200000|2023-04-05 18:10:00|41.23|39.03|41.44|39.24|41.65|39.45|41.23|39.03|0
1680718500000|2023-04-05 18:15:00|41.48|39.28|41.22|39.02|41.48|39.28|41.18|38.98|0
1680718800000|2023-04-05 18:20:00|41.26|39.06|41.69|39.49|41.73|39.53|41.22|39.02|0
1680719100000|2023-04-05 18:25:00|41.65|39.45|41.73|39.53|41.77|39.57|41.43|39.23|0
1680719400000|2023-04-05 18:30:00|41.77|39.57|41.26|39.06|41.77|39.57|41.13|38.93|0
1680719700000|2023-04-05 18:35:00|41.3|39.1|40.87|38.67|41.34|39.14|40.58|38.38|0
1680720000000|2023-04-05 18:40:00|40.83|38.63|41.17|38.97|41.42|39.22|40.66|38.46|0
1680720300000|2023-04-05 18:45:00|41.12|38.92|40.99|38.79|41.17|38.97|40.66|38.46|0
1680720600000|2023-04-05 18:50:00|41.04|38.84|41.12|38.92|41.16|38.96|40.78|38.58|0
1680720900000|2023-04-05 18:55:00|41.16|38.96|40.99|38.79|41.16|38.96|40.82|38.62|0
1680721200000|2023-04-05 19:00:00|41.07|38.87|41.33|39.13|41.5|39.3|40.99|38.79|0
1680721500000|2023-04-05 19:05:00|41.28|39.08|41.75|39.55|41.88|39.68|41.07|38.87|0
1680721800000|2023-04-05 19:10:00|41.71|39.51|41.92|39.72|42.01|39.81|41.66|39.46|0
1680722100000|2023-04-05 19:15:00|41.88|39.68|41.54|39.34|41.96|39.76|41.37|39.17|0
1680722400000|2023-04-05 19:20:00|41.58|39.38|41.24|39.04|41.62|39.42|41.11|38.91|0
1680722700000|2023-04-05 19:25:00|41.15|38.95|41.06|38.86|41.24|39.04|40.68|38.48|0
1680723000000|2023-04-05 19:30:00|40.98|38.78|40.55|38.35|40.98|38.78|40.51|38.31|0
1680723300000|2023-04-05 19:35:00|40.51|38.31|40.72|38.52|40.72|38.52|40.26|38.06|0
1680723600000|2023-04-05 19:40:00|40.76|38.56|40.13|37.93|40.97|38.77|40.13|37.93|0
1680723900000|2023-04-05 19:45:00|40.09|37.89|40.55|38.35|40.67|38.47|40.09|37.89|0
1680724200000|2023-04-05 19:50:00|40.46|38.26|40.13|37.93|40.46|38.26|39.96|37.76|0
1680724500000|2023-04-05 19:55:00|40.04|37.84|40.29|38.09|40.42|38.22|39.92|37.72|0
1680724800000|2023-04-05 20:00:00|40.25|38.05|40.29|38.09|40.33|38.13|40.12|37.92|0
1680725100000|2023-04-05 20:05:00|40.33|38.13|40.29|38.09|40.33|38.13|40.24|38.04|0
1680725400000|2023-04-05 20:10:00|40.33|38.13|40.16|37.96|40.33|38.13|40.16|37.96|0
1680725700000|2023-04-05 20:15:00|40.5|37.7|40.58|37.78|40.58|37.78|40.46|37.66|0
1680726000000|2023-04-05 20:20:00|40.54|37.74|40.45|37.65|40.54|37.74|40.45|37.65|0
1680726300000|2023-04-05 20:25:00|40.49|37.69|40.57|37.77|40.62|37.82|40.49|37.69|0
1680726600000|2023-04-05 20:30:00|40.62|37.82|40.82|38.02|40.87|38.07|40.62|37.82|0
1680726900000|2023-04-05 20:35:00|40.87|38.07|40.82|38.02|40.87|38.07|40.78|37.98|0
1680727200000|2023-04-05 20:40:00|40.78|37.98|40.73|37.93|40.78|37.98|40.73|37.93|0
1680727500000|2023-04-05 20:45:00|40.78|37.98|40.73|37.93|40.82|38.02|40.73|37.93|0
1680727800000|2023-04-05 20:50:00|40.77|37.97|40.81|38.01|40.86|38.06|40.77|37.97|0
1680728100000|2023-04-05 20:55:00|40.86|38.06|40.9|38.1|40.92|38.12|40.81|38.01|0
1680728400000|2023-04-05 21:00:00|40.81|38.01|40.86|38.06|41|38.2|40.81|38.01|0
1680728700000|2023-04-05 21:05:00|40.87|38.07|40.91|38.11|40.97|38.17|40.87|38.07|0
1680729000000|2023-04-05 21:10:00|40.9|38.1|40.89|38.09|40.93|38.13|40.86|38.06|0
1680729300000|2023-04-05 21:15:00|40.95|38.15|40.92|38.12|40.95|38.15|40.92|38.12|0
1680729600000|2023-04-05 21:20:00|40.9|38.1|40.85|38.05|40.92|38.12|40.83|38.03|0
1680729900000|2023-04-05 21:25:00|40.9|38.1|40.95|38.15|40.97|38.17|40.82|38.02|0
1680730200000|2023-04-05 21:30:00|40.96|38.16|40.96|38.16|40.96|38.16|40.95|38.15|0
1680730500000|2023-04-05 21:35:00|40.98|38.18|40.97|38.17|40.98|38.18|40.97|38.17|0
1680730800000|2023-04-05 21:40:00|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1680731100000|2023-04-05 21:45:00|40.98|38.18|40.98|38.18|41|38.2|40.98|38.18|0
1680731400000|2023-04-05 21:50:00|40.97|38.17|41.01|38.21|41.01|38.21|40.97|38.17|0
1680731700000|2023-04-05 21:55:00|41.03|38.23|41.11|38.31|41.21|38.41|41.03|38.23|0
1680732000000|2023-04-05 22:00:00|41.18|38.38|41.37|38.57|41.41|38.61|41.1|38.3|0
1680732300000|2023-04-05 22:05:00|41.39|38.59|41.24|38.44|41.45|38.65|41.2|38.4|0
1680732600000|2023-04-05 22:10:00|41.2|38.4|41.28|38.48|41.28|38.48|41.2|38.4|0
1680732900000|2023-04-05 22:15:00|41.24|38.44|41.23|38.43|41.28|38.48|41.19|38.39|0
1680733200000|2023-04-05 22:20:00|41.28|38.48|40.85|38.05|41.28|38.48|40.85|38.05|0
1680733500000|2023-04-05 22:25:00|40.89|38.09|41.14|38.34|41.14|38.34|40.89|38.09|0
1680733800000|2023-04-05 22:30:00|41.1|38.3|40.97|38.17|41.19|38.39|40.93|38.13|0
1680734100000|2023-04-05 22:35:00|41.01|38.21|40.97|38.17|41.06|38.26|40.93|38.13|0
1680734400000|2023-04-05 22:40:00|41.01|38.21|40.97|38.17|41.1|38.3|40.93|38.13|0
1680734700000|2023-04-05 22:45:00|40.93|38.13|40.92|38.12|40.97|38.17|40.92|38.12|0
1680735000000|2023-04-05 22:50:00|40.9|38.1|40.84|38.04|40.92|38.12|40.75|37.95|0
1680735300000|2023-04-05 22:55:00|40.79|37.99|40.88|38.08|41|38.2|40.79|37.99|0
1680735600000|2023-04-05 23:00:00|40.9|38.1|40.92|38.12|41.04|38.24|40.88|38.08|0
1680735900000|2023-04-05 23:05:00|40.96|38.16|40.91|38.11|40.96|38.16|40.87|38.07|0
1680736200000|2023-04-05 23:10:00|40.87|38.07|40.87|38.07|40.95|38.15|40.87|38.07|0
1680736500000|2023-04-05 23:15:00|40.83|38.03|40.87|38.07|40.87|38.07|40.78|37.98|0
1680736800000|2023-04-05 23:20:00|40.89|38.09|40.86|38.06|40.95|38.15|40.86|38.06|0
1680737100000|2023-04-05 23:25:00|40.88|38.08|40.86|38.06|40.9|38.1|40.86|38.06|0
1680737400000|2023-04-05 23:30:00|40.82|38.02|40.94|38.14|40.94|38.14|40.82|38.02|0
1680737700000|2023-04-05 23:35:00|40.92|38.12|41.02|38.22|41.07|38.27|40.92|38.12|0
1680738000000|2023-04-05 23:40:00|41|38.2|41.06|38.26|41.11|38.31|40.98|38.18|0
1680738300000|2023-04-05 23:45:00|41.11|38.31|41.1|38.3|41.15|38.35|41.02|38.22|0
1680738600000|2023-04-05 23:50:00|41.15|38.35|41.1|38.3|41.15|38.35|40.97|38.17|0
1680738900000|2023-04-05 23:55:00|41.08|38.28|41.06|38.26|41.14|38.34|41.01|38.21|0
1680739200000|2023-04-06 00:00:00|41.1|38.3|40.88|38.08|41.1|38.3|40.88|38.08|0
1680739500000|2023-04-06 00:05:00|40.93|38.13|41.18|38.38|41.18|38.38|40.84|38.04|0
1680739800000|2023-04-06 00:10:00|41.22|38.42|41.39|38.59|41.52|38.72|41.18|38.38|0
1680740100000|2023-04-06 00:15:00|41.43|38.63|41.56|38.76|41.73|38.93|41.37|38.57|0
1680740400000|2023-04-06 00:20:00|41.53|38.73|41.77|38.97|41.77|38.97|41.47|38.67|0
1680740700000|2023-04-06 00:25:00|41.72|38.92|41.59|38.79|41.72|38.92|41.51|38.71|0
1680741000000|2023-04-06 00:30:00|41.64|38.84|41.55|38.75|41.64|38.84|41.46|38.66|0
1680741300000|2023-04-06 00:35:00|41.53|38.73|41.46|38.66|41.59|38.79|41.42|38.62|0
1680741600000|2023-04-06 00:40:00|41.5|38.7|41.5|38.7|41.63|38.83|41.46|38.66|0
1680741900000|2023-04-06 00:45:00|41.52|38.72|41.45|38.65|41.58|38.78|41.45|38.65|0
1680742200000|2023-04-06 00:50:00|41.48|38.68|41.45|38.65|41.58|38.78|41.45|38.65|0
1680742500000|2023-04-06 00:55:00|41.41|38.61|41.45|38.65|41.49|38.69|41.41|38.61|0
1680742800000|2023-04-06 01:00:00|41.49|38.69|41.53|38.73|41.7|38.9|41.49|38.69|0
1680743100000|2023-04-06 01:05:00|41.57|38.77|41.7|38.9|41.74|38.94|41.53|38.73|0
1680743400000|2023-04-06 01:10:00|41.74|38.94|41.78|38.98|41.87|39.07|41.7|38.9|0
1680743700000|2023-04-06 01:15:00|41.74|38.94|41.91|39.11|42.08|39.28|41.74|38.94|0
1680744000000|2023-04-06 01:20:00|41.87|39.07|42.04|39.24|42.21|39.41|41.87|39.07|0
1680744300000|2023-04-06 01:25:00|41.99|39.19|41.73|38.93|41.99|39.19|41.73|38.93|0
1680744600000|2023-04-06 01:30:00|41.78|38.98|41.99|39.19|42.03|39.23|41.78|38.98|0
1680744900000|2023-04-06 01:35:00|42.03|39.23|41.94|39.14|42.16|39.36|41.94|39.14|0
1680745200000|2023-04-06 01:40:00|41.99|39.19|41.88|39.08|41.99|39.19|41.85|39.05|0
1680745500000|2023-04-06 01:45:00|41.9|39.1|41.81|39.01|41.9|39.1|41.72|38.92|0
1680745800000|2023-04-06 01:50:00|41.77|38.97|41.72|38.92|41.81|39.01|41.63|38.83|0
1680746100000|2023-04-06 01:55:00|41.76|38.96|41.76|38.96|41.76|38.96|41.7|38.9|0
1680746400000|2023-04-06 02:00:00|41.8|39|41.8|39|41.89|39.09|41.76|38.96|0
1680746700000|2023-04-06 02:05:00|41.84|39.04|41.8|39|41.89|39.09|41.76|38.96|0
1680747000000|2023-04-06 02:10:00|41.75|38.95|41.75|38.95|41.84|39.04|41.75|38.95|0
1680747300000|2023-04-06 02:15:00|41.71|38.91|41.79|38.99|41.88|39.08|41.71|38.91|0
1680747600000|2023-04-06 02:20:00|41.77|38.97|41.62|38.82|41.86|39.06|41.6|38.8|0
1680747900000|2023-04-06 02:25:00|41.6|38.8|41.53|38.73|41.6|38.8|41.49|38.69|0
1680748200000|2023-04-06 02:30:00|41.49|38.69|41.7|38.9|41.74|38.94|41.49|38.69|0
1680748500000|2023-04-06 02:35:00|41.74|38.94|41.74|38.94|41.78|38.98|41.66|38.86|0
1680748800000|2023-04-06 02:40:00|41.7|38.9|41.82|39.02|41.82|39.02|41.7|38.9|0
1680749100000|2023-04-06 02:45:00|41.78|38.98|41.86|39.06|41.91|39.11|41.78|38.98|0
1680749400000|2023-04-06 02:50:00|41.89|39.09|41.86|39.06|41.9|39.1|41.82|39.02|0
1680749700000|2023-04-06 02:55:00|41.84|39.04|41.82|39.02|41.9|39.1|41.82|39.02|0
1680750000000|2023-04-06 03:00:00|41.81|39.01|41.81|39.01|41.9|39.1|41.77|38.97|0
1680750300000|2023-04-06 03:05:00|41.86|39.06|41.83|39.03|41.86|39.06|41.72|38.92|0
1680750600000|2023-04-06 03:10:00|41.81|39.01|41.81|39.01|41.85|39.05|41.77|38.97|0
1680750900000|2023-04-06 03:15:00|41.85|39.05|41.89|39.09|41.94|39.14|41.81|39.01|0
1680751200000|2023-04-06 03:20:00|41.85|39.05|41.8|39|41.85|39.05|41.76|38.96|0
1680751500000|2023-04-06 03:25:00|41.84|39.04|41.93|39.13|41.93|39.13|41.8|39|0
1680751800000|2023-04-06 03:30:00|41.91|39.11|41.84|39.04|41.93|39.13|41.82|39.02|0
1680752100000|2023-04-06 03:35:00|41.8|39|41.75|38.95|41.92|39.12|41.75|38.95|0
1680752400000|2023-04-06 03:40:00|41.71|38.91|41.66|38.86|41.71|38.91|41.62|38.82|0
1680752700000|2023-04-06 03:45:00|41.71|38.91|41.79|38.99|41.81|39.01|41.7|38.9|0
1680753000000|2023-04-06 03:50:00|41.83|39.03|41.92|39.12|41.92|39.12|41.83|39.03|0
1680753300000|2023-04-06 03:55:00|41.96|39.16|42.04|39.24|42.17|39.37|41.96|39.16|0
1680753600000|2023-04-06 04:00:00|42.09|39.29|41.95|39.15|42.13|39.33|41.95|39.15|0
1680753900000|2023-04-06 04:05:00|41.91|39.11|42.04|39.24|42.04|39.24|41.91|39.11|0
1680754200000|2023-04-06 04:10:00|41.99|39.19|42.03|39.23|42.12|39.32|41.95|39.15|0
1680754500000|2023-04-06 04:15:00|41.99|39.19|42.03|39.23|42.03|39.23|41.99|39.19|0
1680754800000|2023-04-06 04:20:00|41.99|39.19|41.99|39.19|42.07|39.27|41.99|39.19|0
1680755100000|2023-04-06 04:25:00|42.03|39.23|41.94|39.14|42.03|39.23|41.9|39.1|0
1680755400000|2023-04-06 04:30:00|41.98|39.18|41.98|39.18|42.03|39.23|41.94|39.14|0
1680755700000|2023-04-06 04:35:00|42.02|39.22|41.94|39.14|42.02|39.22|41.89|39.09|0
1680756000000|2023-04-06 04:40:00|41.89|39.09|41.85|39.05|41.93|39.13|41.81|39.01|0
1680756300000|2023-04-06 04:45:00|41.89|39.09|41.8|39|41.89|39.09|41.8|39|0
1680756600000|2023-04-06 04:50:00|41.84|39.04|41.93|39.13|41.93|39.13|41.84|39.04|0
1680756900000|2023-04-06 04:55:00|41.88|39.08|42.01|39.21|42.05|39.25|41.88|39.08|0
1680757200000|2023-04-06 05:00:00|42.05|39.25|42.18|39.38|42.23|39.43|42.01|39.21|0
1680757500000|2023-04-06 05:05:00|42.22|39.42|42.14|39.34|42.22|39.42|42.09|39.29|0
1680757800000|2023-04-06 05:10:00|42.13|39.33|42.05|39.25|42.18|39.38|42.05|39.25|0
1680758100000|2023-04-06 05:15:00|42.09|39.29|42.09|39.29|42.13|39.33|42.09|39.29|0
1680758400000|2023-04-06 05:20:00|42.13|39.33|42.68|39.88|42.68|39.88|42.09|39.29|0
1680758700000|2023-04-06 05:25:00|42.64|39.84|42.68|39.88|42.68|39.88|42.59|39.79|0
1680759000000|2023-04-06 05:30:00|42.63|39.83|42.65|39.85|42.68|39.88|42.63|39.83|0
1680759300000|2023-04-06 05:35:00|42.63|39.83|42.59|39.79|42.67|39.87|42.59|39.79|0
1680759600000|2023-04-06 05:40:00|42.63|39.83|42.63|39.83|42.67|39.87|42.63|39.83|0
1680759900000|2023-04-06 05:45:00|42.62|39.82|42.58|39.78|42.67|39.87|42.58|39.78|0
1680760200000|2023-04-06 05:50:00|42.54|39.74|42.32|39.52|42.54|39.74|42.32|39.52|0
1680760500000|2023-04-06 05:55:00|42.36|39.56|42.23|39.43|42.49|39.69|42.23|39.43|0
1680760800000|2023-04-06 06:00:00|42.27|39.47|41.97|39.17|42.31|39.51|41.97|39.17|0
1680761100000|2023-04-06 06:05:00|41.67|39.47|41.58|39.38|41.75|39.55|41.45|39.25|0
1680761400000|2023-04-06 06:10:00|41.54|39.34|41.75|39.55|41.75|39.55|41.53|39.33|0
1680761700000|2023-04-06 06:15:00|41.7|39.5|41.44|39.24|41.7|39.5|41.36|39.16|0
1680762000000|2023-04-06 06:20:00|41.4|39.2|41.59|39.39|41.61|39.41|41.4|39.2|0
1680762300000|2023-04-06 06:25:00|41.57|39.37|41.44|39.24|41.61|39.41|41.44|39.24|0
1680762600000|2023-04-06 06:30:00|41.48|39.28|41.27|39.07|41.53|39.33|41.22|39.02|0
1680762900000|2023-04-06 06:35:00|41.22|39.02|41.31|39.11|41.31|39.11|41.14|38.94|0
1680763200000|2023-04-06 06:40:00|41.26|39.06|41.35|39.15|41.39|39.19|41.26|39.06|0
1680763500000|2023-04-06 06:45:00|41.3|39.1|41.26|39.06|41.39|39.19|41.18|38.98|0
1680763800000|2023-04-06 06:50:00|41.22|39.02|41|38.8|41.26|39.06|41|38.8|0
1680764100000|2023-04-06 06:55:00|41.04|38.84|41.04|38.84|41.04|38.84|40.81|38.61|0
1680764400000|2023-04-06 07:00:00|41|38.8|41.04|38.84|41.29|39.09|40.91|38.71|0
1680764700000|2023-04-06 07:05:00|41|38.8|41.04|38.84|41.21|39.01|40.87|38.67|0
1680765000000|2023-04-06 07:10:00|41.06|38.86|40.78|38.58|41.12|38.92|40.74|38.54|0
1680765300000|2023-04-06 07:15:00|40.74|38.54|40.27|38.07|40.78|38.58|40.23|38.03|0
1680765600000|2023-04-06 07:20:00|40.23|38.03|40.35|38.15|40.52|38.32|40.19|37.99|0
1680765900000|2023-04-06 07:25:00|40.33|38.13|40.27|38.07|40.48|38.28|40.23|38.03|0
1680766200000|2023-04-06 07:30:00|40.23|38.03|40.27|38.07|40.39|38.19|40.1|37.9|0
1680766500000|2023-04-06 07:35:00|40.22|38.02|40.35|38.15|40.39|38.19|40.18|37.98|0
1680766800000|2023-04-06 07:40:00|40.3|38.1|40.51|38.31|40.51|38.31|40.22|38.02|0
1680767100000|2023-04-06 07:45:00|40.47|38.27|40.55|38.35|40.55|38.35|40.3|38.1|0
1680767400000|2023-04-06 07:50:00|40.51|38.31|40.34|38.14|40.63|38.43|40.21|38.01|0
1680767700000|2023-04-06 07:55:00|40.36|38.16|40.42|38.22|40.46|38.26|40.25|38.05|0
1680768000000|2023-04-06 08:00:00|40.38|38.18|40.29|38.09|40.55|38.35|40.25|38.05|0
1680768300000|2023-04-06 08:05:00|40.33|38.13|40.33|38.13|40.54|38.34|40.21|38.01|0
1680768600000|2023-04-06 08:10:00|40.29|38.09|40.29|38.09|40.33|38.13|40.16|37.96|0
1680768900000|2023-04-06 08:15:00|40.33|38.13|40.45|38.25|40.49|38.29|40.29|38.09|0
1680769200000|2023-04-06 08:20:00|40.41|38.21|40.62|38.42|40.7|38.5|40.37|38.17|0
1680769500000|2023-04-06 08:25:00|40.66|38.46|40.66|38.46|40.74|38.54|40.53|38.33|0
1680769800000|2023-04-06 08:30:00|40.7|38.5|40.57|38.37|40.7|38.5|40.49|38.29|0
1680770100000|2023-04-06 08:35:00|40.53|38.33|40.65|38.45|40.69|38.49|40.53|38.33|0
1680770400000|2023-04-06 08:40:00|40.69|38.49|40.56|38.36|40.69|38.49|40.48|38.28|0
1680770700000|2023-04-06 08:45:00|40.52|38.32|40.69|38.49|40.73|38.53|40.48|38.28|0
1680771000000|2023-04-06 08:50:00|40.65|38.45|40.56|38.36|40.69|38.49|40.48|38.28|0
1680771300000|2023-04-06 08:55:00|40.52|38.32|40.35|38.15|40.54|38.34|40.35|38.15|0
1680771600000|2023-04-06 09:00:00|40.31|38.11|40.34|38.14|40.39|38.19|40.22|38.02|0
1680771900000|2023-04-06 09:05:00|40.39|38.19|40.55|38.35|40.59|38.39|40.39|38.19|0
1680772200000|2023-04-06 09:10:00|40.59|38.39|40.47|38.27|40.64|38.44|40.47|38.27|0
1680772500000|2023-04-06 09:15:00|40.42|38.22|40.67|38.47|40.72|38.52|40.42|38.22|0
1680772800000|2023-04-06 09:20:00|40.69|38.49|40.84|38.64|40.92|38.72|40.63|38.43|0
1680773100000|2023-04-06 09:25:00|40.8|38.6|40.84|38.64|40.84|38.64|40.75|38.55|0
1680773400000|2023-04-06 09:30:00|40.79|38.59|40.83|38.63|40.84|38.64|40.67|38.47|0
1680773700000|2023-04-06 09:35:00|40.88|38.68|40.75|38.55|40.88|38.68|40.7|38.5|0
1680774000000|2023-04-06 09:40:00|40.7|38.5|40.74|38.54|40.83|38.63|40.58|38.38|0
1680774300000|2023-04-06 09:45:00|41.43|39.23|41.1|38.9|41.43|39.23|40.89|38.69|0
1680774600000|2023-04-06 09:50:00|41.06|38.86|40.93|38.73|41.06|38.86|40.8|38.6|0
1680774900000|2023-04-06 09:55:00|41.01|38.81|41.3|39.1|41.35|39.15|41.01|38.81|0
1680775200000|2023-04-06 10:00:00|41.26|39.06|41.86|39.66|42.08|39.88|41.26|39.06|0
1680775500000|2023-04-06 10:05:00|41.9|39.7|41.51|39.31|41.9|39.7|41.39|39.19|0
1680775800000|2023-04-06 10:10:00|41.47|39.27|41|38.8|41.47|39.27|41|38.8|0
1680776100000|2023-04-06 10:15:00|40.96|38.76|40.87|38.67|41.04|38.84|40.83|38.63|0
1680776400000|2023-04-06 10:20:00|40.91|38.71|40.95|38.75|41.04|38.84|40.83|38.63|0
1680776700000|2023-04-06 10:25:00|40.91|38.71|40.91|38.71|40.95|38.75|40.82|38.62|0
1680777000000|2023-04-06 10:30:00|40.95|38.75|40.88|38.68|40.99|38.79|40.74|38.54|0
1680777300000|2023-04-06 10:35:00|40.86|38.66|40.8|38.6|40.86|38.66|40.73|38.53|0
1680777600000|2023-04-06 10:40:00|40.78|38.58|40.69|38.49|40.86|38.66|40.65|38.45|0
1680777900000|2023-04-06 10:45:00|40.73|38.53|40.69|38.49|40.73|38.53|40.56|38.36|0
1680778200000|2023-04-06 10:50:00|40.73|38.53|40.77|38.57|40.9|38.7|40.69|38.49|0
1680778500000|2023-04-06 10:55:00|40.73|38.53|40.56|38.36|40.77|38.57|40.56|38.36|0
1680778800000|2023-04-06 11:00:00|40.6|38.4|40.47|38.27|40.6|38.4|40.26|38.06|0
1680779100000|2023-04-06 11:05:00|40.51|38.31|40.34|38.14|40.59|38.39|40.34|38.14|0
1680779400000|2023-04-06 11:10:00|40.3|38.1|40.21|38.01|40.34|38.14|40.13|37.93|0
1680779700000|2023-04-06 11:15:00|40.17|37.97|40.29|38.09|40.34|38.14|40.09|37.89|0
1680780000000|2023-04-06 11:20:00|40.34|38.14|40.29|38.09|40.42|38.22|40.25|38.05|0
1680780300000|2023-04-06 11:25:00|40.33|38.13|40.29|38.09|40.37|38.17|40.21|38.01|0
1680780600000|2023-04-06 11:30:00|40.25|38.05|39.95|37.75|40.25|38.05|39.79|37.59|0
1680780900000|2023-04-06 11:35:00|40|37.8|40.08|37.88|40.08|37.88|39.87|37.67|0
1680781200000|2023-04-06 11:40:00|39.95|37.75|40.03|37.83|40.07|37.87|39.91|37.71|0
1680781500000|2023-04-06 11:45:00|40.07|37.87|39.66|37.46|40.07|37.87|39.66|37.46|0
1680781800000|2023-04-06 11:50:00|39.7|37.5|39.74|37.54|39.74|37.54|39.66|37.46|0
1680782100000|2023-04-06 11:55:00|39.7|37.5|39.49|37.29|39.74|37.54|39.49|37.29|0
1680782400000|2023-04-06 12:00:00|39.53|37.33|39.81|37.61|39.94|37.74|39.41|37.21|0
1680782700000|2023-04-06 12:05:00|39.86|37.66|40.23|38.03|40.27|38.07|39.77|37.57|0
1680783000000|2023-04-06 12:10:00|40.27|38.07|40.27|38.07|40.39|38.19|40.14|37.94|0
1680783300000|2023-04-06 12:15:00|40.22|38.02|40.56|38.36|40.64|38.44|40.22|38.02|0
1680783600000|2023-04-06 12:20:00|40.6|38.4|40.6|38.4|40.77|38.57|40.58|38.38|0
1680783900000|2023-04-06 12:25:00|40.64|38.44|40.76|38.56|40.85|38.65|40.6|38.4|0
1680784200000|2023-04-06 12:30:00|40.74|38.54|40.93|38.73|41.48|39.28|40.47|38.27|0
1680784500000|2023-04-06 12:35:00|40.97|38.77|40.97|38.77|41.31|39.11|40.63|38.43|0
1680784800000|2023-04-06 12:40:00|40.92|38.72|41.18|38.98|41.31|39.11|40.92|38.72|0
1680785100000|2023-04-06 12:45:00|41.22|39.02|40.96|38.76|41.3|39.1|40.96|38.76|0
1680785400000|2023-04-06 12:50:00|41|38.8|41.47|39.27|41.56|39.36|40.96|38.76|0
1680785700000|2023-04-06 12:55:00|41.56|39.36|41.51|39.31|41.6|39.4|41.42|39.22|0
1680786000000|2023-04-06 13:00:00|41.55|39.35|41.81|39.61|41.81|39.61|41.38|39.18|0
1680786300000|2023-04-06 13:05:00|41.76|39.56|41.72|39.52|41.81|39.61|41.59|39.39|0
1680786600000|2023-04-06 13:10:00|41.76|39.56|41.89|39.69|41.98|39.78|41.76|39.56|0
1680786900000|2023-04-06 13:15:00|41.93|39.73|42.06|39.86|42.23|40.03|41.89|39.69|0
1680787200000|2023-04-06 13:20:00|42.1|39.9|42.23|40.03|42.4|40.2|41.93|39.73|0
1680787500000|2023-04-06 13:25:00|42.27|40.07|42.05|39.85|42.32|40.12|41.88|39.68|0
1680787800000|2023-04-06 13:30:00|42.01|39.81|43.01|40.81|43.1|40.9|41.75|39.55|0
1680788100000|2023-04-06 13:35:00|42.88|40.68|43.2|41|43.41|41.21|42.14|39.94|0
1680788400000|2023-04-06 13:40:00|43.25|41.05|43.16|40.96|43.69|41.49|43.03|40.83|0
1680788700000|2023-04-06 13:45:00|43.2|41|43.38|41.18|43.73|41.53|43.11|40.91|0
1680789000000|2023-04-06 13:50:00|43.29|41.09|43.46|41.26|43.6|41.4|42.89|40.69|0
1680789300000|2023-04-06 13:55:00|43.51|41.31|43.06|40.86|43.73|41.53|42.88|40.68|0
1680789600000|2023-04-06 14:00:00|43.01|40.81|42.57|40.37|43.1|40.9|42.18|39.98|0
1680789900000|2023-04-06 14:05:00|42.48|40.28|41.98|39.78|42.48|40.28|41.75|39.55|0
1680790200000|2023-04-06 14:10:00|41.96|39.76|41.19|38.99|42|39.8|41.02|38.82|0
1680790500000|2023-04-06 14:15:00|41.14|38.94|41.4|39.2|41.48|39.28|40.97|38.77|0
1680790800000|2023-04-06 14:20:00|41.35|39.15|41.95|39.75|42.04|39.84|41.35|39.15|0
1680791100000|2023-04-06 14:25:00|42|39.8|41.73|39.53|42.08|39.88|41.56|39.36|0
1680791400000|2023-04-06 14:30:00|41.78|39.58|41.39|39.19|41.95|39.75|41.3|39.1|0
1680791700000|2023-04-06 14:35:00|41.35|39.15|42.03|39.83|42.2|40|41.22|39.02|0
1680792000000|2023-04-06 14:40:00|42.07|39.87|42.51|40.31|42.95|40.75|41.9|39.7|0
1680792300000|2023-04-06 14:45:00|42.55|40.35|42.37|40.17|42.73|40.53|41.85|39.65|0
1680792600000|2023-04-06 14:50:00|42.33|40.13|42.46|40.26|42.59|40.39|42.24|40.04|0
1680792900000|2023-04-06 14:55:00|42.55|40.35|42.5|40.3|42.9|40.7|42.41|40.21|0
1680793200000|2023-04-06 15:00:00|42.41|40.21|41.8|39.6|42.67|40.47|41.76|39.56|0
1680793500000|2023-04-06 15:05:00|41.84|39.64|41.5|39.3|41.89|39.69|41.16|38.96|0
1680793800000|2023-04-06 15:10:00|41.46|39.26|40.68|38.48|42.23|40.03|40.38|38.18|0
1680794100000|2023-04-06 15:15:00|40.72|38.52|40.51|38.31|40.8|38.6|40.47|38.27|0
1680794400000|2023-04-06 15:20:00|40.42|38.22|40.5|38.3|40.63|38.43|40.17|37.97|0
1680794700000|2023-04-06 15:25:00|40.55|38.35|40.46|38.26|40.72|38.52|40.17|37.97|0
1680795000000|2023-04-06 15:30:00|40.42|38.22|40.33|38.13|40.67|38.47|40.12|37.92|0
1680795300000|2023-04-06 15:35:00|40.41|38.21|39.83|37.63|40.5|38.3|39.74|37.54|0
1680795600000|2023-04-06 15:40:00|39.78|37.58|39.49|37.29|39.87|37.67|39.45|37.25|0
1680795900000|2023-04-06 15:45:00|39.45|37.25|39.2|37|39.57|37.37|38.87|36.67|0
1680796200000|2023-04-06 15:50:00|39.16|36.96|39.2|37|39.4|37.2|39.16|36.96|0
1680796500000|2023-04-06 15:55:00|39.16|36.96|38.87|36.67|39.16|36.96|38.83|36.63|0
1680796800000|2023-04-06 16:00:00|38.79|36.59|38.26|36.06|38.79|36.59|38.02|35.82|0
1680797100000|2023-04-06 16:05:00|38.22|36.02|38.5|36.3|38.62|36.42|38.02|35.82|0
1680797400000|2023-04-06 16:10:00|38.46|36.26|38.29|36.09|38.58|36.38|38.17|35.97|0
1680797700000|2023-04-06 16:15:00|38.21|36.01|38.45|36.25|38.45|36.25|38.01|35.81|0
1680798000000|2023-04-06 16:20:00|38.41|36.21|38.25|36.05|38.65|36.45|38.21|36.01|0
1680798300000|2023-04-06 16:25:00|38.29|36.09|38.24|36.04|38.33|36.13|38.12|35.92|0
1680798600000|2023-04-06 16:30:00|38.16|35.96|37.68|35.48|38.16|35.96|37.37|35.17|0
1680798900000|2023-04-06 16:35:00|37.64|35.44|37.56|35.36|37.68|35.48|37.36|35.16|0
1680799200000|2023-04-06 16:40:00|37.52|35.32|37.28|35.08|37.64|35.44|37.16|34.96|0
1680799500000|2023-04-06 16:45:00|37.24|35.04|37.64|35.44|37.64|35.44|37.16|34.96|0
1680799800000|2023-04-06 16:50:00|37.6|35.4|37.09|34.89|38.74|36.54|36.74|34.54|0
1680800100000|2023-04-06 16:55:00|37.13|34.93|37.52|35.32|37.56|35.36|37.13|34.93|0
1680800400000|2023-04-06 17:00:00|37.48|35.28|37.28|35.08|37.76|35.56|37.12|34.92|0
1680800700000|2023-04-06 17:05:00|37.32|35.12|37.12|34.92|37.32|35.12|36.89|34.69|0
1680801000000|2023-04-06 17:10:00|37.08|34.88|37.2|35|37.24|35.04|36.96|34.76|0
1680801300000|2023-04-06 17:15:00|37.16|34.96|36.88|34.68|37.2|35|36.69|34.49|0
1680801600000|2023-04-06 17:20:00|36.84|34.64|36.76|34.56|36.84|34.64|36.57|34.37|0
1680801900000|2023-04-06 17:25:00|36.72|34.52|36.84|34.64|36.91|34.71|36.64|34.44|0
1680802200000|2023-04-06 17:30:00|36.8|34.6|37.15|34.95|37.15|34.95|36.52|34.32|0
1680802500000|2023-04-06 17:35:00|37.11|34.91|36.71|34.51|37.11|34.91|36.56|34.36|0
1680802800000|2023-04-06 17:40:00|36.67|34.47|36.91|34.71|37.1|34.9|36.67|34.47|0
1680803100000|2023-04-06 17:45:00|36.87|34.67|37.06|34.86|37.22|35.02|36.87|34.67|0
1680803400000|2023-04-06 17:50:00|37.02|34.82|37.02|34.82|37.14|34.94|36.75|34.55|0
1680803700000|2023-04-06 17:55:00|37.06|34.86|37.06|34.86|37.22|35.02|36.94|34.74|0
1680804000000|2023-04-06 18:00:00|37.02|34.82|37.05|34.85|37.17|34.97|36.74|34.54|0
1680804300000|2023-04-06 18:05:00|37.01|34.81|36.74|34.54|37.05|34.85|36.62|34.42|0
1680804600000|2023-04-06 18:10:00|36.7|34.5|36.58|34.38|36.82|34.62|36.54|34.34|0
1680804900000|2023-04-06 18:15:00|36.54|34.34|36.46|34.26|36.58|34.38|36.23|34.03|0
1680805200000|2023-04-06 18:20:00|36.5|34.3|36.42|34.22|36.69|34.49|36.3|34.1|0
1680805500000|2023-04-06 18:25:00|36.38|34.18|36.38|34.18|36.5|34.3|36.23|34.03|0
1680805800000|2023-04-06 18:30:00|36.3|34.1|36.18|33.98|36.38|34.18|36.07|33.87|0
1680806100000|2023-04-06 18:35:00|36.22|34.02|36.49|34.29|36.49|34.29|36.14|33.94|0
1680806400000|2023-04-06 18:40:00|36.45|34.25|36.37|34.17|36.59|34.39|36.29|34.09|0
1680806700000|2023-04-06 18:45:00|36.41|34.21|36.48|34.28|36.53|34.33|36.22|34.02|0
1680807000000|2023-04-06 18:50:00|36.45|34.25|36.33|34.13|36.48|34.28|36.25|34.05|0
1680807300000|2023-04-06 18:55:00|36.29|34.09|36.87|34.67|36.95|34.75|36.29|34.09|0
1680807600000|2023-04-06 19:00:00|36.79|34.59|36.71|34.51|36.83|34.63|36.52|34.32|0
1680807900000|2023-04-06 19:05:00|36.75|34.55|36.79|34.59|36.83|34.63|36.55|34.35|0
1680808200000|2023-04-06 19:10:00|36.83|34.63|37.06|34.86|37.22|35.02|36.83|34.63|0
1680808500000|2023-04-06 19:15:00|37.1|34.9|37.41|35.21|37.49|35.29|37.06|34.86|0
1680808800000|2023-04-06 19:20:00|37.49|35.29|37.37|35.17|37.57|35.37|37.17|34.97|0
1680809100000|2023-04-06 19:25:00|37.33|35.13|36.97|34.77|37.33|35.13|36.93|34.73|0
1680809400000|2023-04-06 19:30:00|36.93|34.73|36.66|34.46|36.93|34.73|36.54|34.34|0
1680809700000|2023-04-06 19:35:00|36.58|34.38|36.85|34.65|36.85|34.65|36.54|34.34|0
1680810000000|2023-04-06 19:40:00|36.81|34.61|36.85|34.65|37.12|34.92|36.81|34.61|0
1680810300000|2023-04-06 19:45:00|36.89|34.69|36.69|34.49|37|34.8|36.61|34.41|0
1680810600000|2023-04-06 19:50:00|36.61|34.41|36.96|34.76|37.08|34.88|36.49|34.29|0
1680810900000|2023-04-06 19:55:00|37|34.8|36.45|34.25|37.12|34.92|36.37|34.17|0
1680811200000|2023-04-06 20:00:00|36.53|34.33|36.68|34.48|36.72|34.52|36.53|34.33|0
1680811500000|2023-04-06 20:05:00|36.72|34.52|36.6|34.4|36.72|34.52|36.49|34.29|0
1680811800000|2023-04-06 20:10:00|36.64|34.44|36.56|34.36|36.64|34.44|36.52|34.32|0
1680812100000|2023-04-06 20:15:00|36.86|34.06|36.9|34.1|36.94|34.14|36.86|34.06|0
1680812400000|2023-04-06 20:20:00|36.86|34.06|36.93|34.13|36.93|34.13|36.86|34.06|0
1681086300000|2023-04-10 00:25:00|34.93|32.13|34.89|32.09|34.93|32.13|34.85|32.05|0
1681086600000|2023-04-10 00:30:00|34.85|32.05|35|32.2|35.04|32.24|34.85|32.05|0
1681086900000|2023-04-10 00:35:00|34.96|32.16|34.96|32.16|35.08|32.28|34.92|32.12|0
1681087200000|2023-04-10 00:40:00|34.92|32.12|34.84|32.04|34.92|32.12|34.81|32.01|0
1681087500000|2023-04-10 00:45:00|34.88|32.08|34.84|32.04|34.96|32.16|34.77|31.97|0
1681087800000|2023-04-10 00:50:00|34.88|32.08|34.92|32.12|34.95|32.15|34.8|32|0
1681088100000|2023-04-10 00:55:00|34.88|32.08|34.95|32.15|34.95|32.15|34.84|32.04|0
1681088400000|2023-04-10 01:00:00|34.93|32.13|34.87|32.07|34.95|32.15|34.84|32.04|0
1681088700000|2023-04-10 01:05:00|34.83|32.03|34.83|32.03|34.87|32.07|34.76|31.96|0
1681089000000|2023-04-10 01:10:00|34.79|31.99|34.83|32.03|34.94|32.14|34.76|31.96|0
1681089300000|2023-04-10 01:15:00|34.87|32.07|34.83|32.03|34.9|32.1|34.75|31.95|0
1681089600000|2023-04-10 01:20:00|34.87|32.07|34.98|32.18|34.98|32.18|34.83|32.03|0
1681089900000|2023-04-10 01:25:00|35.01|32.21|34.94|32.14|35.09|32.29|34.94|32.14|0
1681090200000|2023-04-10 01:30:00|34.9|32.1|34.9|32.1|34.94|32.14|34.86|32.06|0
1681090500000|2023-04-10 01:35:00|34.93|32.13|34.89|32.09|34.93|32.13|34.86|32.06|0
1681090800000|2023-04-10 01:40:00|34.87|32.07|34.82|32.02|34.89|32.09|34.82|32.02|0
1681091100000|2023-04-10 01:45:00|34.81|32.01|34.77|31.97|34.85|32.05|34.77|31.97|0
1681091400000|2023-04-10 01:50:00|34.81|32.01|34.7|31.9|34.81|32.01|34.66|31.86|0
1681091700000|2023-04-10 01:55:00|34.73|31.93|34.73|31.93|34.77|31.97|34.7|31.9|0
1681092000000|2023-04-10 02:00:00|34.81|32.01|34.77|31.97|34.84|32.04|34.77|31.97|0
1681092300000|2023-04-10 02:05:00|34.81|32.01|34.73|31.93|34.84|32.04|34.69|31.89|0
1681092600000|2023-04-10 02:10:00|34.77|31.97|34.65|31.85|34.77|31.97|34.61|31.81|0
1681092900000|2023-04-10 02:15:00|34.69|31.89|34.8|32|34.84|32.04|34.69|31.89|0
1681093200000|2023-04-10 02:20:00|34.76|31.96|34.8|32|34.8|32|34.68|31.88|0
1681093500000|2023-04-10 02:25:00|34.79|31.99|34.76|31.96|34.83|32.03|34.76|31.96|0
1681093800000|2023-04-10 02:30:00|34.83|32.03|35.09|32.29|35.09|32.29|34.79|31.99|0
1681094100000|2023-04-10 02:35:00|35.06|32.26|35.2|32.4|35.28|32.48|34.98|32.18|0
1681094400000|2023-04-10 02:40:00|35.17|32.37|35.13|32.33|35.2|32.4|35.13|32.33|0
1681094700000|2023-04-10 02:45:00|35.16|32.36|35.16|32.36|35.2|32.4|35.16|32.36|0
1681095000000|2023-04-10 02:50:00|35.12|32.32|34.93|32.13|35.12|32.32|34.93|32.13|0
1681095300000|2023-04-10 02:55:00|34.97|32.17|34.97|32.17|34.97|32.17|34.93|32.13|0
1681095600000|2023-04-10 03:00:00|34.93|32.13|34.96|32.16|35|32.2|34.93|32.13|0
1681095900000|2023-04-10 03:05:00|35|32.2|34.92|32.12|35|32.2|34.89|32.09|0
1681096200000|2023-04-10 03:10:00|34.89|32.09|34.88|32.08|34.96|32.16|34.88|32.08|0
1681096500000|2023-04-10 03:15:00|34.92|32.12|34.92|32.12|34.96|32.16|34.88|32.08|0
1681096800000|2023-04-10 03:20:00|34.96|32.16|34.99|32.19|34.99|32.19|34.92|32.12|0
1681097100000|2023-04-10 03:25:00|35.03|32.23|34.99|32.19|35.03|32.23|34.99|32.19|0
1681097400000|2023-04-10 03:30:00|35.03|32.23|35.03|32.23|35.06|32.26|34.99|32.19|0
1681097700000|2023-04-10 03:35:00|34.99|32.19|34.95|32.15|34.99|32.19|34.87|32.07|0
1681098000000|2023-04-10 03:40:00|34.98|32.18|35.06|32.26|35.06|32.26|34.95|32.15|0
1681098300000|2023-04-10 03:45:00|35.08|32.28|34.9|32.1|35.13|32.33|34.9|32.1|0
1681098600000|2023-04-10 03:50:00|34.92|32.12|34.94|32.14|34.94|32.14|34.92|32.12|0
1681098900000|2023-04-10 03:55:00|34.9|32.1|35.01|32.21|35.01|32.21|34.9|32.1|0
1681099200000|2023-04-10 04:00:00|34.97|32.17|35.12|32.32|35.16|32.36|34.97|32.17|0
1681099500000|2023-04-10 04:05:00|35.16|32.36|35.08|32.28|35.16|32.36|35.08|32.28|0
1681099800000|2023-04-10 04:10:00|35.05|32.25|35.08|32.28|35.08|32.28|35.04|32.24|0
1681100100000|2023-04-10 04:15:00|35.04|32.24|35|32.2|35.08|32.28|34.97|32.17|0
1681100400000|2023-04-10 04:20:00|34.97|32.17|35.08|32.28|35.08|32.28|34.96|32.16|0
1681100700000|2023-04-10 04:25:00|35.04|32.24|35.07|32.27|35.08|32.28|35.04|32.24|0
1681101000000|2023-04-10 04:30:00|35.04|32.24|34.88|32.08|35.07|32.27|34.84|32.04|0
1681101300000|2023-04-10 04:35:00|34.84|32.04|34.92|32.12|34.96|32.16|34.84|32.04|0
1681101600000|2023-04-10 04:40:00|34.96|32.16|34.99|32.19|34.99|32.19|34.92|32.12|0
1681101900000|2023-04-10 04:45:00|34.95|32.15|34.99|32.19|35.03|32.23|34.95|32.15|0
1681102200000|2023-04-10 04:50:00|35.03|32.23|34.99|32.19|35.03|32.23|34.95|32.15|0
1681102500000|2023-04-10 04:55:00|35.01|32.21|35.06|32.26|35.1|32.3|34.99|32.19|0
1681102800000|2023-04-10 05:00:00|35.08|32.28|35.09|32.29|35.13|32.33|35.02|32.22|0
1681103100000|2023-04-10 05:05:00|35.13|32.33|35.17|32.37|35.21|32.41|35.13|32.33|0
1681103400000|2023-04-10 05:10:00|35.13|32.33|35.2|32.4|35.21|32.41|35.13|32.33|0
1681103700000|2023-04-10 05:15:00|35.17|32.37|35.24|32.44|35.28|32.48|35.17|32.37|0
1681104000000|2023-04-10 05:20:00|35.28|32.48|35.12|32.32|35.32|32.52|35.12|32.32|0
1681104300000|2023-04-10 05:25:00|35.16|32.36|35.08|32.28|35.2|32.4|35.05|32.25|0
1681104600000|2023-04-10 05:30:00|35.04|32.24|35|32.2|35.12|32.32|35|32.2|0
1681104900000|2023-04-10 05:35:00|34.97|32.17|35.12|32.32|35.15|32.35|34.97|32.17|0
1681105200000|2023-04-10 05:40:00|35.08|32.28|35.15|32.35|35.19|32.39|35.08|32.28|0
1681105500000|2023-04-10 05:45:00|35.19|32.39|35.19|32.39|35.23|32.43|35.15|32.35|0
1681105800000|2023-04-10 05:50:00|35.22|32.42|35.34|32.54|35.38|32.58|35.22|32.42|0
1681106100000|2023-04-10 05:55:00|35.3|32.5|35.3|32.5|35.37|32.57|35.3|32.5|0
1681106400000|2023-04-10 06:00:00|35.33|32.53|35.45|32.65|35.45|32.65|35.3|32.5|0
1681106700000|2023-04-10 06:05:00|35.15|32.95|35.18|32.98|35.26|33.06|35.07|32.87|0
1681107000000|2023-04-10 06:10:00|35.14|32.94|35.07|32.87|35.14|32.94|34.95|32.75|0
1681107300000|2023-04-10 06:15:00|35.03|32.83|35.14|32.94|35.14|32.94|34.99|32.79|0
1681107600000|2023-04-10 06:20:00|35.1|32.9|35.1|32.9|35.21|33.01|35.1|32.9|0
1681107900000|2023-04-10 06:25:00|35.14|32.94|35.1|32.9|35.17|32.97|35.1|32.9|0
1681108200000|2023-04-10 06:30:00|35.06|32.86|35.92|33.72|35.96|33.76|34.94|32.74|0
1681108500000|2023-04-10 06:35:00|35.88|33.68|35.92|33.72|35.96|33.76|35.88|33.68|0
1681108800000|2023-04-10 06:40:00|35.88|33.68|36.07|33.87|36.11|33.91|35.88|33.68|0
1681109100000|2023-04-10 06:45:00|36.11|33.91|36.03|33.83|36.11|33.91|35.92|33.72|0
1681109400000|2023-04-10 06:50:00|35.99|33.79|36.01|33.81|36.07|33.87|35.99|33.79|0
1681109700000|2023-04-10 06:55:00|36.03|33.83|36.22|34.02|36.26|34.06|35.99|33.79|0
1681110000000|2023-04-10 07:00:00|36.18|33.98|36.26|34.06|36.3|34.1|36.18|33.98|0
1681110300000|2023-04-10 07:05:00|36.28|34.08|36.18|33.98|36.3|34.1|36.14|33.94|0
1681110600000|2023-04-10 07:10:00|36.14|33.94|36.17|33.97|36.21|34.01|36.14|33.94|0
1681110900000|2023-04-10 07:15:00|36.14|33.94|36.09|33.89|36.17|33.97|36.02|33.82|0
1681111200000|2023-04-10 07:20:00|36.13|33.93|36.01|33.81|36.13|33.93|36.01|33.81|0
1681111500000|2023-04-10 07:25:00|35.97|33.77|36.09|33.89|36.09|33.89|35.94|33.74|0
1681111800000|2023-04-10 07:30:00|36.07|33.87|36.2|34|36.2|34|36.05|33.85|0
1681112100000|2023-04-10 07:35:00|36.16|33.96|36.2|34|36.24|34.04|36.16|33.96|0
1681112400000|2023-04-10 07:40:00|36.16|33.96|36.04|33.84|36.16|33.96|36.04|33.84|0
1681112700000|2023-04-10 07:45:00|36.08|33.88|36|33.8|36.08|33.88|36|33.8|0
1681113000000|2023-04-10 07:50:00|35.96|33.76|35.81|33.61|36|33.8|35.77|33.57|0
1681113300000|2023-04-10 07:55:00|35.77|33.57|35.76|33.56|35.8|33.6|35.76|33.56|0
1681113600000|2023-04-10 08:00:00|35.73|33.53|35.72|33.52|35.76|33.56|35.69|33.49|0
1681113900000|2023-04-10 08:05:00|35.74|33.54|35.57|33.37|35.76|33.56|35.57|33.37|0
1681114200000|2023-04-10 08:10:00|35.61|33.41|35.6|33.4|35.64|33.44|35.53|33.33|0
1681114500000|2023-04-10 08:15:00|35.64|33.44|35.75|33.55|35.87|33.67|35.6|33.4|0
1681114800000|2023-04-10 08:20:00|35.79|33.59|35.87|33.67|35.87|33.67|35.75|33.55|0
1681115100000|2023-04-10 08:25:00|35.83|33.63|35.9|33.7|35.91|33.71|35.83|33.63|0
1681115400000|2023-04-10 08:30:00|35.86|33.66|35.79|33.59|35.86|33.66|35.75|33.55|0
1681115700000|2023-04-10 08:35:00|35.78|33.58|35.74|33.54|35.82|33.62|35.74|33.54|0
1681116000000|2023-04-10 08:40:00|35.71|33.51|35.66|33.46|35.78|33.58|35.66|33.46|0
1681116300000|2023-04-10 08:45:00|35.63|33.43|35.62|33.42|35.66|33.46|35.59|33.39|0
1681116600000|2023-04-10 08:50:00|35.61|33.41|35.58|33.38|35.7|33.5|35.58|33.38|0
1681116900000|2023-04-10 08:55:00|35.56|33.36|35.47|33.27|35.56|33.36|35.47|33.27|0
1681117200000|2023-04-10 09:00:00|35.43|33.23|35.46|33.26|35.47|33.27|35.43|33.23|0
1681117500000|2023-04-10 09:05:00|35.5|33.3|35.5|33.3|35.5|33.3|35.48|33.28|0
1681117800000|2023-04-10 09:10:00|35.42|33.22|35.27|33.07|35.42|33.22|35.23|33.03|0
1681118100000|2023-04-10 09:15:00|35.29|33.09|35.3|33.1|35.3|33.1|35.23|33.03|0
1681118400000|2023-04-10 09:20:00|35.26|33.06|35.3|33.1|35.3|33.1|35.26|33.06|0
1681118700000|2023-04-10 09:25:00|35.26|33.06|35.22|33.02|35.3|33.1|35.22|33.02|0
1681119000000|2023-04-10 09:30:00|35.18|32.98|35.18|32.98|35.26|33.06|35.14|32.94|0
1681119300000|2023-04-10 09:35:00|35.14|32.94|35.14|32.94|35.18|32.98|35.1|32.9|0
1681119600000|2023-04-10 09:40:00|35.16|32.96|35.06|32.86|35.18|32.98|35.06|32.86|0
1681119900000|2023-04-10 09:45:00|35.02|32.82|35.1|32.9|35.1|32.9|34.99|32.79|0
1681120200000|2023-04-10 09:50:00|35.06|32.86|35.28|33.08|35.29|33.09|35.06|32.86|0
1681120500000|2023-04-10 09:55:00|35.27|33.07|35.21|33.01|35.32|33.12|35.21|33.01|0
1681120800000|2023-04-10 10:00:00|35.23|33.03|35.11|32.91|35.24|33.04|35.11|32.91|0
1681121100000|2023-04-10 10:05:00|35.13|32.93|35.16|32.96|35.16|32.96|35.13|32.93|0
1681121400000|2023-04-10 10:10:00|35.18|32.98|35.16|32.96|35.28|33.08|35.16|32.96|0
1681121700000|2023-04-10 10:15:00|35.14|32.94|35.12|32.92|35.16|32.96|35.05|32.85|0
1681122000000|2023-04-10 10:20:00|35.08|32.88|35.12|32.92|35.16|32.96|35.04|32.84|0
1681122300000|2023-04-10 10:25:00|35.16|32.96|35.19|32.99|35.19|32.99|35.12|32.92|0
1681122600000|2023-04-10 10:30:00|35.15|32.95|35.07|32.87|35.27|33.07|35.07|32.87|0
1681122900000|2023-04-10 10:35:00|35.11|32.91|35.07|32.87|35.15|32.95|35.03|32.83|0
1681123200000|2023-04-10 10:40:00|35.03|32.83|35.11|32.91|35.15|32.95|35.03|32.83|0
1681123500000|2023-04-10 10:45:00|35.15|32.95|35.18|32.98|35.22|33.02|35.07|32.87|0
1681123800000|2023-04-10 10:50:00|35.14|32.94|35.22|33.02|35.22|33.02|35.14|32.94|0
1681124100000|2023-04-10 10:55:00|35.25|33.05|35.25|33.05|35.29|33.09|35.21|33.01|0
1681124400000|2023-04-10 11:00:00|35.29|33.09|35.33|33.13|35.4|33.2|35.25|33.05|0
1681124700000|2023-04-10 11:05:00|35.29|33.09|35.25|33.05|35.4|33.2|35.25|33.05|0
1681125000000|2023-04-10 11:10:00|35.21|33.01|35.36|33.16|35.36|33.16|35.21|33.01|0
1681125300000|2023-04-10 11:15:00|35.4|33.2|35.51|33.31|35.51|33.31|35.32|33.12|0
1681125600000|2023-04-10 11:20:00|35.55|33.35|35.89|33.69|35.89|33.69|35.51|33.31|0
1681125900000|2023-04-10 11:25:00|35.85|33.65|36.36|34.16|36.36|34.16|35.82|33.62|0
1681126200000|2023-04-10 11:30:00|36.44|34.24|36.75|34.55|36.83|34.63|36.44|34.24|0
1681126500000|2023-04-10 11:35:00|36.79|34.59|36.75|34.55|36.94|34.74|36.63|34.43|0
1681126800000|2023-04-10 11:40:00|36.79|34.59|36.62|34.42|36.82|34.62|36.62|34.42|0
1681127100000|2023-04-10 11:45:00|36.66|34.46|36.7|34.5|36.86|34.66|36.62|34.42|0
1681127400000|2023-04-10 11:50:00|36.66|34.46|36.54|34.34|36.66|34.46|36.5|34.3|0
1681127700000|2023-04-10 11:55:00|36.5|34.3|36.5|34.3|36.62|34.42|36.5|34.3|0
1681128000000|2023-04-10 12:00:00|36.46|34.26|37.05|34.85|37.09|34.89|36.46|34.26|0
1681128300000|2023-04-10 12:05:00|37.09|34.89|37.21|35.01|37.33|35.13|37.09|34.89|0
1681128600000|2023-04-10 12:10:00|37.25|35.05|37.4|35.2|37.53|35.33|37.21|35.01|0
1681128900000|2023-04-10 12:15:00|37.44|35.24|38.58|36.38|38.66|36.46|37.4|35.2|0
1681129200000|2023-04-10 12:20:00|38.62|36.42|38.91|36.71|39.04|36.84|38.58|36.38|0
1681129500000|2023-04-10 12:25:00|38.95|36.75|38.78|36.58|38.95|36.75|38.66|36.46|0
1681129800000|2023-04-10 12:30:00|38.8|36.6|39.2|37|39.24|37.04|38.7|36.5|0
1681130100000|2023-04-10 12:35:00|39.15|36.95|38.94|36.74|39.18|36.98|38.82|36.62|0
1681130400000|2023-04-10 12:40:00|38.9|36.7|38.78|36.58|38.92|36.72|38.69|36.49|0
1681130700000|2023-04-10 12:45:00|38.82|36.62|39.06|36.86|39.06|36.86|38.82|36.62|0
1681131000000|2023-04-10 12:50:00|39.1|36.9|39.06|36.86|39.23|37.03|38.94|36.74|0
1681131300000|2023-04-10 12:55:00|39.1|36.9|39.22|37.02|39.35|37.15|39.02|36.82|0
1681131600000|2023-04-10 13:00:00|39.35|37.15|39.06|36.86|39.39|37.19|39.01|36.81|0
1681131900000|2023-04-10 13:05:00|39.1|36.9|39.18|36.98|39.43|37.23|39.06|36.86|0
1681132200000|2023-04-10 13:10:00|39.14|36.94|39.05|36.85|39.18|36.98|38.93|36.73|0
1681132500000|2023-04-10 13:15:00|39.09|36.89|39.26|37.06|39.26|37.06|39.05|36.85|0
1681132800000|2023-04-10 13:20:00|39.3|37.1|39.17|36.97|39.3|37.1|39.09|36.89|0
1681133100000|2023-04-10 13:25:00|39.21|37.01|39.59|37.39|39.93|37.73|39.21|37.01|0
1681133400000|2023-04-10 13:30:00|39.46|37.26|40.11|37.91|40.45|38.25|37.98|35.78|0
1681133700000|2023-04-10 13:35:00|40.19|37.99|40.1|37.9|40.84|38.64|40.1|37.9|0
1681134000000|2023-04-10 13:40:00|40.15|37.95|39.51|37.31|40.23|38.03|39.47|37.27|0
1681134300000|2023-04-10 13:45:00|39.47|37.27|40.06|37.86|40.14|37.94|39.34|37.14|0
1681134600000|2023-04-10 13:50:00|40.1|37.9|40.18|37.98|40.53|38.33|39.93|37.73|0
1681134900000|2023-04-10 13:55:00|40.1|37.9|40.39|38.19|40.7|38.5|39.88|37.68|0
1681135200000|2023-04-10 14:00:00|40.65|38.45|39.46|37.26|40.69|38.49|39.42|37.22|0
1681135500000|2023-04-10 14:05:00|39.42|37.22|39.25|37.05|39.84|37.64|39.2|37|0
1681135800000|2023-04-10 14:10:00|39.29|37.09|39.24|37.04|39.45|37.25|38.99|36.79|0
1681136100000|2023-04-10 14:15:00|39.16|36.96|39.32|37.12|39.37|37.17|38.82|36.62|0
1681136400000|2023-04-10 14:20:00|39.41|37.21|39.53|37.33|39.7|37.5|39.32|37.12|0
1681136700000|2023-04-10 14:25:00|39.57|37.37|40.35|38.15|40.57|38.37|39.36|37.16|0
1681137000000|2023-04-10 14:30:00|40.22|38.02|39.71|37.51|40.35|38.15|39.71|37.51|0
1681137300000|2023-04-10 14:35:00|39.76|37.56|39.29|37.09|39.76|37.56|39.04|36.84|0
1681137600000|2023-04-10 14:40:00|39.25|37.05|38.92|36.72|39.63|37.43|38.83|36.63|0
1681137900000|2023-04-10 14:45:00|38.96|36.76|39.25|37.05|39.5|37.3|38.96|36.76|0
1681138200000|2023-04-10 14:50:00|39.33|37.13|39.58|37.38|39.75|37.55|39.33|37.13|0
1681138500000|2023-04-10 14:55:00|39.54|37.34|40|37.8|40|37.8|39.41|37.21|0
1681138800000|2023-04-10 15:00:00|39.95|37.75|39.32|37.12|39.95|37.75|39.07|36.87|0
1681139100000|2023-04-10 15:05:00|39.28|37.08|39.15|36.95|39.32|37.12|38.99|36.79|0
1681139400000|2023-04-10 15:10:00|39.11|36.91|38.69|36.49|39.11|36.91|38.65|36.45|0
1681139700000|2023-04-10 15:15:00|38.65|36.45|38.77|36.57|38.9|36.7|38.49|36.29|0
1681140000000|2023-04-10 15:20:00|38.86|36.66|39.06|36.86|39.1|36.9|38.53|36.33|0
1681140300000|2023-04-10 15:25:00|39.1|36.9|38.81|36.61|39.14|36.94|38.81|36.61|0
1681140600000|2023-04-10 15:30:00|38.77|36.57|38.6|36.4|38.81|36.61|38.52|36.32|0
1681140900000|2023-04-10 15:35:00|38.56|36.36|37.41|35.21|38.72|36.52|37.41|35.21|0
1681141200000|2023-04-10 15:40:00|37.45|35.25|37.36|35.16|37.61|35.41|37.28|35.08|0
1681141500000|2023-04-10 15:45:00|37.44|35.24|37.44|35.24|37.69|35.49|37.36|35.16|0
1681141800000|2023-04-10 15:50:00|37.48|35.28|37.97|35.77|38.01|35.81|37.44|35.24|0
1681142100000|2023-04-10 15:55:00|38.01|35.81|38.54|36.34|38.58|36.38|38.01|35.81|0
1681142400000|2023-04-10 16:00:00|38.58|36.38|39.08|36.88|39.37|37.17|38.5|36.3|0
1681142700000|2023-04-10 16:05:00|39.2|37|39.28|37.08|39.75|37.55|39.2|37|0
1681143000000|2023-04-10 16:10:00|39.24|37.04|39.37|37.17|39.45|37.25|39.03|36.83|0
1681143300000|2023-04-10 16:15:00|39.41|37.21|39.03|36.83|39.41|37.21|38.99|36.79|0
1681143600000|2023-04-10 16:20:00|38.99|36.79|38.73|36.53|38.99|36.79|38.65|36.45|0
1681143900000|2023-04-10 16:25:00|38.77|36.57|38.69|36.49|38.77|36.57|38.48|36.28|0
1681144200000|2023-04-10 16:30:00|38.65|36.45|37.99|35.79|38.65|36.45|37.86|35.66|0
1681144500000|2023-04-10 16:35:00|37.95|35.75|36.74|34.54|37.95|35.75|36.5|34.3|0
1681144800000|2023-04-10 16:40:00|36.66|34.46|35.84|33.64|36.86|34.66|35.58|33.38|0
1681145100000|2023-04-10 16:45:00|35.81|33.61|35.69|33.49|35.81|33.61|35.45|33.25|0
1681145400000|2023-04-10 16:50:00|35.65|33.45|35.84|33.64|35.84|33.64|35.49|33.29|0
1681145700000|2023-04-10 16:55:00|35.76|33.56|35.49|33.29|35.8|33.6|35.49|33.29|0
1681146000000|2023-04-10 17:00:00|35.45|33.25|35.48|33.28|35.56|33.36|35.14|32.94|0
1681146300000|2023-04-10 17:05:00|35.44|33.24|35.09|32.89|35.52|33.32|35.02|32.82|0
1681146600000|2023-04-10 17:10:00|35.13|32.93|34.98|32.78|35.17|32.97|34.75|32.55|0
1681146900000|2023-04-10 17:15:00|34.94|32.74|34.94|32.74|35.02|32.82|34.67|32.47|0
1681147200000|2023-04-10 17:20:00|34.97|32.77|35.2|33|35.24|33.04|34.82|32.62|0
1681147500000|2023-04-10 17:25:00|35.16|32.96|34.85|32.65|35.2|33|34.85|32.65|0
1681147800000|2023-04-10 17:30:00|34.82|32.62|34.93|32.73|35.04|32.84|34.74|32.54|0
1681148100000|2023-04-10 17:35:00|34.89|32.69|35.35|33.15|35.35|33.15|34.89|32.69|0
1681148400000|2023-04-10 17:40:00|35.27|33.07|35.27|33.07|35.62|33.42|35.23|33.03|0
1681148700000|2023-04-10 17:45:00|35.23|33.03|34.73|32.53|35.31|33.11|34.58|32.38|0
1681149000000|2023-04-10 17:50:00|34.69|32.49|35.03|32.83|35.07|32.87|34.65|32.45|0
1681149300000|2023-04-10 17:55:00|35.11|32.91|34.95|32.75|35.15|32.95|34.84|32.64|0
1681149600000|2023-04-10 18:00:00|34.88|32.68|34.95|32.75|35.3|33.1|34.88|32.68|0
1681149900000|2023-04-10 18:05:00|34.91|32.71|35.03|32.83|35.03|32.83|34.65|32.45|0
1681150200000|2023-04-10 18:10:00|35.06|32.86|34.68|32.48|35.1|32.9|34.57|32.37|0
1681150500000|2023-04-10 18:15:00|34.64|32.44|34.41|32.21|34.64|32.44|34.26|32.06|0
1681150800000|2023-04-10 18:20:00|34.45|32.25|34.64|32.44|34.64|32.44|34.3|32.1|0
1681151100000|2023-04-10 18:25:00|34.67|32.47|34.71|32.51|34.83|32.63|34.6|32.4|0
1681151400000|2023-04-10 18:30:00|34.67|32.47|34.75|32.55|34.78|32.58|34.44|32.24|0
1681151700000|2023-04-10 18:35:00|34.71|32.51|34.82|32.62|34.94|32.74|34.67|32.47|0
1681152000000|2023-04-10 18:40:00|34.86|32.66|35.16|32.96|35.24|33.04|34.78|32.58|0
1681152300000|2023-04-10 18:45:00|35.2|33|35.01|32.81|35.24|33.04|34.93|32.73|0
1681152600000|2023-04-10 18:50:00|34.93|32.73|34.66|32.46|34.97|32.77|34.51|32.31|0
1681152900000|2023-04-10 18:55:00|34.7|32.5|34.24|32.04|34.7|32.5|34.17|31.97|0
1681153200000|2023-04-10 19:00:00|34.2|32|34.24|32.04|34.39|32.19|33.94|31.74|0
1681153500000|2023-04-10 19:05:00|34.2|32|34.2|32|34.43|32.23|34.13|31.93|0
1681153800000|2023-04-10 19:10:00|34.16|31.96|34.57|32.37|34.61|32.41|34.09|31.89|0
1681154100000|2023-04-10 19:15:00|34.54|32.34|34.23|32.03|34.57|32.37|34.19|31.99|0
1681154400000|2023-04-10 19:20:00|34.19|31.99|34.61|32.41|34.65|32.45|34.16|31.96|0
1681154700000|2023-04-10 19:25:00|34.57|32.37|34.72|32.52|34.72|32.52|34.49|32.29|0
1681155000000|2023-04-10 19:30:00|34.68|32.48|34.6|32.4|34.72|32.52|34.38|32.18|0
1681155300000|2023-04-10 19:35:00|34.64|32.44|34.41|32.21|34.83|32.63|34.37|32.17|0
1681155600000|2023-04-10 19:40:00|34.45|32.25|34.41|32.21|34.45|32.25|34.07|31.87|0
1681155900000|2023-04-10 19:45:00|34.45|32.25|34.03|31.83|34.6|32.4|33.95|31.75|0
1681156200000|2023-04-10 19:50:00|33.95|31.75|34.33|32.13|34.37|32.17|33.88|31.68|0
1681156500000|2023-04-10 19:55:00|34.29|32.09|33.47|31.27|34.33|32.13|33.39|31.19|0
1681156800000|2023-04-10 20:00:00|33.32|31.12|32.91|30.71|33.58|31.38|32.88|30.68|0
1681157100000|2023-04-10 20:05:00|32.88|30.68|32.8|30.6|32.95|30.75|32.69|30.49|0
1681157400000|2023-04-10 20:10:00|32.77|30.57|32.8|30.6|32.91|30.71|32.75|30.55|0
1681157700000|2023-04-10 20:15:00|33.1|30.3|33.13|30.33|33.21|30.41|33.1|30.3|0
1681158000000|2023-04-10 20:20:00|33.1|30.3|33.2|30.4|33.2|30.4|33.1|30.3|0
1681158300000|2023-04-10 20:25:00|33.17|30.37|33.09|30.29|33.2|30.4|33.09|30.29|0
1681158600000|2023-04-10 20:30:00|33.06|30.26|33.05|30.25|33.09|30.29|32.97|30.17|0
1681158900000|2023-04-10 20:35:00|33.09|30.29|33.09|30.29|33.09|30.29|33.05|30.25|0
1681159200000|2023-04-10 20:40:00|33.05|30.25|33.05|30.25|33.12|30.32|33.03|30.23|0
1681159500000|2023-04-10 20:45:00|33.12|30.32|33.16|30.36|33.16|30.36|33.12|30.32|0
1681159800000|2023-04-10 20:50:00|33.15|30.35|33.19|30.39|33.19|30.39|33.15|30.35|0
1681160100000|2023-04-10 20:55:00|33.22|30.42|33.24|30.44|33.28|30.48|33.22|30.42|0
1681160400000|2023-04-10 21:00:00|33.23|30.43|33.22|30.42|33.27|30.47|33.21|30.41|0
1681160700000|2023-04-10 21:05:00|33.23|30.43|33.21|30.41|33.27|30.47|33.18|30.38|0
1681161000000|2023-04-10 21:10:00|33.22|30.42|33.25|30.45|33.28|30.48|33.21|30.41|0
1681161300000|2023-04-10 21:15:00|33.26|30.46|33.21|30.41|33.26|30.46|33.21|30.41|0
1681161600000|2023-04-10 21:20:00|33.19|30.39|33.21|30.41|33.21|30.41|33.19|30.39|0
1681161900000|2023-04-10 21:25:00|33.22|30.42|33.21|30.41|33.25|30.45|33.21|30.41|0
1681162200000|2023-04-10 21:30:00|33.19|30.39|33.21|30.41|33.24|30.44|33.19|30.39|0
1681162500000|2023-04-10 21:35:00|33.22|30.42|33.25|30.45|33.25|30.45|33.21|30.41|0
1681162800000|2023-04-10 21:40:00|33.24|30.44|33.3|30.5|33.34|30.54|33.23|30.43|0
1681163100000|2023-04-10 21:45:00|33.29|30.49|33.28|30.48|33.29|30.49|33.28|30.48|0
1681163400000|2023-04-10 21:50:00|33.29|30.49|33.34|30.54|33.34|30.54|33.29|30.49|0
1681163700000|2023-04-10 21:55:00|33.35|30.55|33.39|30.59|33.4|30.6|33.33|30.53|0
1681164000000|2023-04-10 22:00:00|33.32|30.52|33.27|30.47|33.49|30.69|33.23|30.43|0
1681164300000|2023-04-10 22:05:00|33.26|30.46|33.15|30.35|33.3|30.5|33.15|30.35|0
1681164600000|2023-04-10 22:10:00|33.12|30.32|33.19|30.39|33.19|30.39|33.12|30.32|0
1681164900000|2023-04-10 22:15:00|33.15|30.35|33.08|30.28|33.15|30.35|33.04|30.24|0
1681165200000|2023-04-10 22:20:00|33.04|30.24|33.07|30.27|33.08|30.28|33.04|30.24|0
1681165500000|2023-04-10 22:25:00|33.04|30.24|33|30.2|33.07|30.27|33|30.2|0
1681165800000|2023-04-10 22:30:00|32.96|30.16|33|30.2|33.03|30.23|32.96|30.16|0
1681166100000|2023-04-10 22:35:00|33.03|30.23|33.07|30.27|33.1|30.3|33.03|30.23|0
1681166400000|2023-04-10 22:40:00|33.1|30.3|33.14|30.34|33.14|30.34|33.1|30.3|0
1681166700000|2023-04-10 22:45:00|33.1|30.3|33.06|30.26|33.17|30.37|33.06|30.26|0
1681167000000|2023-04-10 22:50:00|33.03|30.23|33.06|30.26|33.06|30.26|32.99|30.19|0
1681167300000|2023-04-10 22:55:00|33.1|30.3|33.06|30.26|33.1|30.3|33.02|30.22|0
1681167600000|2023-04-10 23:00:00|33.09|30.29|33.13|30.33|33.13|30.33|33.05|30.25|0
1681167900000|2023-04-10 23:05:00|33.11|30.31|33.05|30.25|33.13|30.33|33.02|30.22|0
1681168200000|2023-04-10 23:10:00|33.09|30.29|32.98|30.18|33.09|30.29|32.94|30.14|0
1681168500000|2023-04-10 23:15:00|32.96|30.16|32.9|30.1|32.98|30.18|32.87|30.07|0
1681168800000|2023-04-10 23:20:00|32.94|30.14|32.9|30.1|32.97|30.17|32.86|30.06|0
1681169100000|2023-04-10 23:25:00|32.94|30.14|32.93|30.13|32.94|30.14|32.9|30.1|0
1681169400000|2023-04-10 23:30:00|32.97|30.17|32.86|30.06|32.97|30.17|32.82|30.02|0
1681169700000|2023-04-10 23:35:00|32.89|30.09|32.93|30.13|32.93|30.13|32.86|30.06|0
1681170000000|2023-04-10 23:40:00|32.96|30.16|33|30.2|33|30.2|32.93|30.13|0
1681170300000|2023-04-10 23:45:00|32.96|30.16|33|30.2|33.03|30.23|32.96|30.16|0
1681170600000|2023-04-10 23:50:00|32.96|30.16|32.89|30.09|33|30.2|32.85|30.05|0
1681170900000|2023-04-10 23:55:00|32.85|30.05|32.74|29.94|32.89|30.09|32.7|29.9|0
1681171200000|2023-04-11 00:00:00|32.77|29.97|32.88|30.08|32.88|30.08|32.7|29.9|0
1681171500000|2023-04-11 00:05:00|32.84|30.04|32.91|30.11|33.13|30.33|32.84|30.04|0
1681171800000|2023-04-11 00:10:00|32.95|30.15|32.55|29.75|32.95|30.15|32.52|29.72|0
1681172100000|2023-04-11 00:15:00|32.59|29.79|32.66|29.86|32.66|29.86|32.41|29.61|0
1681172400000|2023-04-11 00:20:00|32.69|29.89|32.76|29.96|32.8|30|32.62|29.82|0
1681172700000|2023-04-11 00:25:00|32.8|30|32.87|30.07|32.9|30.1|32.73|29.93|0
1681173000000|2023-04-11 00:30:00|32.8|30|32.97|30.17|33.05|30.25|32.8|30|0
1681173300000|2023-04-11 00:35:00|33.01|30.21|33.01|30.21|33.23|30.43|32.87|30.07|0
1681173600000|2023-04-11 00:40:00|33.04|30.24|33.04|30.24|33.23|30.43|32.97|30.17|0
1681173900000|2023-04-11 00:45:00|33.01|30.21|33.19|30.39|33.26|30.46|33.01|30.21|0
1681174200000|2023-04-11 00:50:00|33.18|30.38|33.15|30.35|33.22|30.42|33.11|30.31|0
1681174500000|2023-04-11 00:55:00|33.11|30.31|32.96|30.16|33.18|30.38|32.93|30.13|0
1681174800000|2023-04-11 01:00:00|33|30.2|33.14|30.34|33.16|30.36|32.96|30.16|0
1681175100000|2023-04-11 01:05:00|33.1|30.3|33.1|30.3|33.14|30.34|33.03|30.23|0
1681175400000|2023-04-11 01:10:00|33.07|30.27|33.14|30.34|33.14|30.34|32.99|30.19|0
1681175700000|2023-04-11 01:15:00|33.1|30.3|33.03|30.23|33.1|30.3|32.99|30.19|0
1681176000000|2023-04-11 01:20:00|32.99|30.19|32.95|30.15|32.99|30.19|32.84|30.04|0
1681176300000|2023-04-11 01:25:00|32.91|30.11|32.88|30.08|32.91|30.11|32.77|29.97|0
1681176600000|2023-04-11 01:30:00|32.84|30.04|33.16|30.36|33.16|30.36|32.8|30|0
1681176900000|2023-04-11 01:35:00|33.15|30.35|32.8|30|33.15|30.35|32.76|29.96|0
1681177200000|2023-04-11 01:40:00|32.83|30.03|32.98|30.18|32.98|30.18|32.76|29.96|0
1681177500000|2023-04-11 01:45:00|32.94|30.14|33.01|30.21|33.12|30.32|32.94|30.14|0
1681177800000|2023-04-11 01:50:00|33.05|30.25|32.9|30.1|33.08|30.28|32.9|30.1|0
1681178100000|2023-04-11 01:55:00|32.86|30.06|32.86|30.06|32.94|30.14|32.86|30.06|0
1681178400000|2023-04-11 02:00:00|32.9|30.1|32.64|29.84|32.9|30.1|32.64|29.84|0
1681178700000|2023-04-11 02:05:00|32.68|29.88|32.62|29.82|32.71|29.91|32.6|29.8|0
1681179000000|2023-04-11 02:10:00|32.6|29.8|32.49|29.69|32.68|29.88|32.42|29.62|0
1681179300000|2023-04-11 02:15:00|32.46|29.66|32.56|29.76|32.57|29.77|32.46|29.66|0
1681179600000|2023-04-11 02:20:00|32.55|29.75|32.53|29.73|32.6|29.8|32.49|29.69|0
1681179900000|2023-04-11 02:25:00|32.49|29.69|32.45|29.65|32.53|29.73|32.42|29.62|0
1681180200000|2023-04-11 02:30:00|32.42|29.62|32.49|29.69|32.49|29.69|32.42|29.62|0
1681180500000|2023-04-11 02:35:00|32.48|29.68|32.52|29.72|32.55|29.75|32.45|29.65|0
1681180800000|2023-04-11 02:40:00|32.48|29.68|32.48|29.68|32.55|29.75|32.48|29.68|0
1681181100000|2023-04-11 02:45:00|32.52|29.72|32.55|29.75|32.62|29.82|32.48|29.68|0
1681181400000|2023-04-11 02:50:00|32.51|29.71|32.51|29.71|32.55|29.75|32.48|29.68|0
1681181700000|2023-04-11 02:55:00|32.55|29.75|32.69|29.89|32.72|29.92|32.55|29.75|0
1681182000000|2023-04-11 03:00:00|32.65|29.85|32.65|29.85|32.72|29.92|32.65|29.85|0
1681182300000|2023-04-11 03:05:00|32.61|29.81|32.65|29.85|32.65|29.85|32.58|29.78|0
1681182600000|2023-04-11 03:10:00|32.68|29.88|32.61|29.81|32.72|29.92|32.61|29.81|0
1681182900000|2023-04-11 03:15:00|32.64|29.84|32.61|29.81|32.64|29.84|32.57|29.77|0
1681183200000|2023-04-11 03:20:00|32.57|29.77|32.43|29.63|32.61|29.81|32.39|29.59|0
1681183500000|2023-04-11 03:25:00|32.44|29.64|32.46|29.66|32.5|29.7|32.43|29.63|0
1681183800000|2023-04-11 03:30:00|32.49|29.69|32.56|29.76|32.64|29.84|32.46|29.66|0
1681184100000|2023-04-11 03:35:00|32.6|29.8|32.74|29.94|32.74|29.94|32.56|29.76|0
1681184400000|2023-04-11 03:40:00|32.7|29.9|32.77|29.97|32.78|29.98|32.7|29.9|0
1681184700000|2023-04-11 03:45:00|32.74|29.94|32.81|30.01|32.85|30.05|32.74|29.94|0
1681185000000|2023-04-11 03:50:00|32.84|30.04|32.81|30.01|32.84|30.04|32.77|29.97|0
1681185300000|2023-04-11 03:55:00|32.84|30.04|32.91|30.11|32.99|30.19|32.84|30.04|0
1681185600000|2023-04-11 04:00:00|32.88|30.08|32.8|30|32.88|30.08|32.76|29.96|0
1681185900000|2023-04-11 04:05:00|32.76|29.96|32.76|29.96|32.84|30.04|32.69|29.89|0
1681186200000|2023-04-11 04:10:00|32.73|29.93|32.72|29.92|32.76|29.96|32.65|29.85|0
1681186500000|2023-04-11 04:15:00|32.76|29.96|32.76|29.96|32.76|29.96|32.69|29.89|0
1681186800000|2023-04-11 04:20:00|32.72|29.92|32.79|29.99|32.83|30.03|32.72|29.92|0
1681187100000|2023-04-11 04:25:00|32.83|30.03|32.82|30.02|32.86|30.06|32.79|29.99|0
1681187400000|2023-04-11 04:30:00|32.79|29.99|32.82|30.02|32.86|30.06|32.75|29.95|0
1681187700000|2023-04-11 04:35:00|32.86|30.06|32.89|30.09|32.89|30.09|32.86|30.06|0
1681188000000|2023-04-11 04:40:00|32.86|30.06|32.85|30.05|32.89|30.09|32.78|29.98|0
1681188300000|2023-04-11 04:45:00|32.82|30.02|33|30.2|33|30.2|32.82|30.02|0
1681188600000|2023-04-11 04:50:00|32.99|30.19|33.07|30.27|33.1|30.3|32.99|30.19|0
1681188900000|2023-04-11 04:55:00|33.03|30.23|33.14|30.34|33.14|30.34|32.99|30.19|0
1681189200000|2023-04-11 05:00:00|33.1|30.3|33.48|30.68|33.54|30.74|32.99|30.19|0
1681189500000|2023-04-11 05:05:00|33.47|30.67|33.5|30.7|33.54|30.74|33.39|30.59|0
1681189800000|2023-04-11 05:10:00|33.46|30.66|33.31|30.51|33.46|30.66|33.31|30.51|0
1681190100000|2023-04-11 05:15:00|33.28|30.48|33.35|30.55|33.39|30.59|33.28|30.48|0
1681190400000|2023-04-11 05:20:00|33.38|30.58|33.31|30.51|33.42|30.62|33.31|30.51|0
1681190700000|2023-04-11 05:25:00|33.27|30.47|33.38|30.58|33.42|30.62|33.27|30.47|0
1681191000000|2023-04-11 05:30:00|33.34|30.54|33.3|30.5|33.34|30.54|33.3|30.5|0
1681191300000|2023-04-11 05:35:00|33.34|30.54|33.27|30.47|33.38|30.58|33.27|30.47|0
1681191600000|2023-04-11 05:40:00|33.3|30.5|33.15|30.35|33.34|30.54|33.15|30.35|0
1681191900000|2023-04-11 05:45:00|33.12|30.32|33.04|30.24|33.19|30.39|33.04|30.24|0
1681192200000|2023-04-11 05:50:00|33.01|30.21|33.15|30.35|33.15|30.35|33.01|30.21|0
1681192500000|2023-04-11 05:55:00|33.11|30.31|33.11|30.31|33.19|30.39|33.04|30.24|0
1681192800000|2023-04-11 06:00:00|33.07|30.27|33.07|30.27|33.18|30.38|33.04|30.24|0
1681193100000|2023-04-11 06:05:00|32.77|30.57|32.63|30.43|32.77|30.57|32.55|30.35|0
1681193400000|2023-04-11 06:10:00|32.66|30.46|32.55|30.35|32.66|30.46|32.55|30.35|0
1681193700000|2023-04-11 06:15:00|32.59|30.39|32.58|30.38|32.59|30.39|32.44|30.24|0
1681194000000|2023-04-11 06:20:00|32.55|30.35|33.15|30.95|34.67|32.47|32.51|30.31|0
1681194300000|2023-04-11 06:25:00|33.12|30.92|33.11|30.91|33.19|30.99|33|30.8|0
1681194600000|2023-04-11 06:30:00|33.1|30.9|33.11|30.91|33.15|30.95|33.04|30.84|0
1681194900000|2023-04-11 06:35:00|33.15|30.95|33.18|30.98|33.26|31.06|33.11|30.91|0
1681195200000|2023-04-11 06:40:00|33.2|31|33.14|30.94|33.22|31.02|33.07|30.87|0
1681195500000|2023-04-11 06:45:00|33.18|30.98|33.32|31.12|33.36|31.16|33.11|30.91|0
1681195800000|2023-04-11 06:50:00|33.36|31.16|33.28|31.08|33.36|31.16|33.21|31.01|0
1681196100000|2023-04-11 06:55:00|33.32|31.12|33.39|31.19|33.39|31.19|33.25|31.05|0
1681196400000|2023-04-11 07:00:00|33.46|31.26|33.17|30.97|33.46|31.26|33.1|30.9|0
1681196700000|2023-04-11 07:05:00|33.21|31.01|33.35|31.15|33.53|31.33|33.21|31.01|0
1681197000000|2023-04-11 07:10:00|33.39|31.19|33.53|31.33|33.57|31.37|33.24|31.04|0
1681197300000|2023-04-11 07:15:00|33.57|31.37|33.68|31.48|33.71|31.51|33.38|31.18|0
1681197600000|2023-04-11 07:20:00|33.6|31.4|33.45|31.25|33.64|31.44|33.42|31.22|0
1681197900000|2023-04-11 07:25:00|33.42|31.22|33.34|31.14|33.49|31.29|33.23|31.03|0
1681198200000|2023-04-11 07:30:00|33.3|31.1|33.26|31.06|33.34|31.14|33.15|30.95|0
1681198500000|2023-04-11 07:35:00|33.28|31.08|33.55|31.35|33.59|31.39|33.26|31.06|0
1681198800000|2023-04-11 07:40:00|33.52|31.32|33.59|31.39|33.7|31.5|33.52|31.32|0
1681199100000|2023-04-11 07:45:00|33.55|31.35|33.51|31.31|33.59|31.39|33.44|31.24|0
1681199400000|2023-04-11 07:50:00|33.48|31.28|33.55|31.35|33.55|31.35|33.4|31.2|0
1681199700000|2023-04-11 07:55:00|33.58|31.38|33.54|31.34|33.69|31.49|33.47|31.27|0
1681200000000|2023-04-11 08:00:00|33.58|31.38|33.25|31.05|33.58|31.38|33.25|31.05|0
1681200300000|2023-04-11 08:05:00|33.29|31.09|33.39|31.19|33.5|31.3|33.25|31.05|0
1681200600000|2023-04-11 08:10:00|33.36|31.16|33.24|31.04|33.39|31.19|33.14|30.94|0
1681200900000|2023-04-11 08:15:00|33.28|31.08|33.06|30.86|33.32|31.12|33.02|30.82|0
1681201200000|2023-04-11 08:20:00|33.1|30.9|33.17|30.97|33.17|30.97|33.06|30.86|0
1681201500000|2023-04-11 08:25:00|33.2|31|33.38|31.18|33.38|31.18|33.2|31|0
1681201800000|2023-04-11 08:30:00|33.35|31.15|33.23|31.03|33.35|31.15|33.16|30.96|0
1681202100000|2023-04-11 08:35:00|33.25|31.05|33.3|31.1|33.34|31.14|33.23|31.03|0
1681202400000|2023-04-11 08:40:00|33.27|31.07|33.38|31.18|33.38|31.18|33.19|30.99|0
1681202700000|2023-04-11 08:45:00|33.34|31.14|33.34|31.14|33.45|31.25|33.23|31.03|0
1681203000000|2023-04-11 08:50:00|33.37|31.17|33.19|30.99|33.37|31.17|33.15|30.95|0
1681203300000|2023-04-11 08:55:00|33.15|30.95|32.89|30.69|33.15|30.95|32.86|30.66|0
1681203600000|2023-04-11 09:00:00|32.86|30.66|32.6|30.4|32.89|30.69|32.53|30.33|0
1681203900000|2023-04-11 09:05:00|32.64|30.44|32.71|30.51|32.75|30.55|32.5|30.3|0
1681204200000|2023-04-11 09:10:00|32.67|30.47|32.89|30.69|32.89|30.69|32.67|30.47|0
1681204500000|2023-04-11 09:15:00|32.85|30.65|32.63|30.43|32.89|30.69|32.6|30.4|0
1681204800000|2023-04-11 09:20:00|32.67|30.47|32.63|30.43|32.77|30.57|32.63|30.43|0
1681205100000|2023-04-11 09:25:00|32.59|30.39|32.56|30.36|32.63|30.43|32.49|30.29|0
1681205400000|2023-04-11 09:30:00|32.59|30.39|32.55|30.35|32.59|30.39|32.48|30.28|0
1681205700000|2023-04-11 09:35:00|32.59|30.39|32.44|30.24|32.59|30.39|32.44|30.24|0
1681206000000|2023-04-11 09:40:00|32.19|29.99|32.48|30.28|32.48|30.28|32.19|29.99|0
1681206300000|2023-04-11 09:45:00|32.44|30.24|32.44|30.24|32.48|30.28|32.33|30.13|0
1681206600000|2023-04-11 09:50:00|32.4|30.2|32.26|30.06|32.55|30.35|32.22|30.02|0
1681206900000|2023-04-11 09:55:00|32.22|30.02|32.18|29.98|32.33|30.13|32.18|29.98|0
1681207200000|2023-04-11 10:00:00|32.15|29.95|32.25|30.05|32.29|30.09|32.11|29.91|0
1681207500000|2023-04-11 10:05:00|32.29|30.09|32.29|30.09|32.4|30.2|32.25|30.05|0
1681207800000|2023-04-11 10:10:00|32.32|30.12|32.25|30.05|32.39|30.19|32.14|29.94|0
1681208100000|2023-04-11 10:15:00|32.21|30.01|32.28|30.08|32.32|30.12|32.18|29.98|0
1681208400000|2023-04-11 10:20:00|32.32|30.12|32.42|30.22|32.49|30.29|32.28|30.08|0
1681208700000|2023-04-11 10:25:00|32.39|30.19|32.38|30.18|32.46|30.26|32.35|30.15|0
1681209000000|2023-04-11 10:30:00|32.35|30.15|32.63|30.43|32.7|30.5|32.35|30.15|0
1681209300000|2023-04-11 10:35:00|32.6|30.4|32.77|30.57|32.85|30.65|32.6|30.4|0
1681209600000|2023-04-11 10:40:00|32.79|30.59|32.77|30.57|32.85|30.65|32.74|30.54|0
1681209900000|2023-04-11 10:45:00|32.81|30.61|32.88|30.68|32.95|30.75|32.77|30.57|0
1681210200000|2023-04-11 10:50:00|32.84|30.64|32.84|30.64|32.99|30.79|32.84|30.64|0
1681210500000|2023-04-11 10:55:00|32.8|30.6|32.76|30.56|32.87|30.67|32.69|30.49|0
1681210800000|2023-04-11 11:00:00|32.69|30.49|32.8|30.6|32.8|30.6|32.62|30.42|0
1681211100000|2023-04-11 11:05:00|32.83|30.63|33.32|31.12|33.34|31.14|32.83|30.63|0
1681211400000|2023-04-11 11:10:00|33.3|31.1|33.49|31.29|33.49|31.29|33.19|30.99|0
1681211700000|2023-04-11 11:15:00|33.47|31.27|33.41|31.21|33.52|31.32|33.37|31.17|0
1681212000000|2023-04-11 11:20:00|33.45|31.25|33.44|31.24|33.5|31.3|33.35|31.15|0
1681212300000|2023-04-11 11:25:00|33.48|31.28|33.81|31.61|33.85|31.65|33.48|31.28|0
1681212600000|2023-04-11 11:30:00|33.85|31.65|33.88|31.68|33.92|31.72|33.66|31.46|0
1681212900000|2023-04-11 11:35:00|33.92|31.72|34.14|31.94|34.29|32.09|33.92|31.72|0
1681213200000|2023-04-11 11:40:00|34.18|31.98|34.14|31.94|34.33|32.13|34.1|31.9|0
1681213500000|2023-04-11 11:45:00|34.18|31.98|34.17|31.97|34.21|32.01|33.95|31.75|0
1681213800000|2023-04-11 11:50:00|34.14|31.94|33.91|31.71|34.14|31.94|33.91|31.71|0
1681214100000|2023-04-11 11:55:00|33.95|31.75|33.98|31.78|33.98|31.78|33.87|31.67|0
1681214400000|2023-04-11 12:00:00|34.09|31.89|34.02|31.82|34.13|31.93|33.91|31.71|0
1681214700000|2023-04-11 12:05:00|34.05|31.85|33.72|31.52|34.05|31.85|33.72|31.52|0
1681215000000|2023-04-11 12:10:00|33.75|31.55|33.64|31.44|33.75|31.55|33.57|31.37|0
1681215300000|2023-04-11 12:15:00|33.6|31.4|33.64|31.44|33.75|31.55|33.57|31.37|0
1681215600000|2023-04-11 12:20:00|33.67|31.47|33.49|31.29|33.71|31.51|33.45|31.25|0
1681215900000|2023-04-11 12:25:00|33.52|31.32|33.71|31.51|33.71|31.51|33.45|31.25|0
1681216200000|2023-04-11 12:30:00|33.74|31.54|33.56|31.36|33.78|31.58|33.52|31.32|0
1681216500000|2023-04-11 12:35:00|33.52|31.32|33.26|31.06|33.52|31.32|33.19|30.99|0
1681216800000|2023-04-11 12:40:00|33.22|31.02|33.22|31.02|33.29|31.09|33.11|30.91|0
1681217100000|2023-04-11 12:45:00|33.18|30.98|33.36|31.16|33.36|31.16|33.15|30.95|0
1681217400000|2023-04-11 12:50:00|33.44|31.24|33.58|31.38|33.58|31.38|33.36|31.16|0
1681217700000|2023-04-11 12:55:00|33.55|31.35|33.69|31.49|33.73|31.53|33.54|31.34|0
1681218000000|2023-04-11 13:00:00|33.73|31.53|33.65|31.45|33.8|31.6|33.54|31.34|0
1681218300000|2023-04-11 13:05:00|33.69|31.49|33.61|31.41|33.84|31.64|33.58|31.38|0
1681218600000|2023-04-11 13:10:00|33.58|31.38|33.06|30.86|33.58|31.38|33.06|30.86|0
1681218900000|2023-04-11 13:15:00|33.02|30.82|33.06|30.86|33.17|30.97|32.95|30.75|0
1681219200000|2023-04-11 13:20:00|33.09|30.89|33.02|30.82|33.13|30.93|32.98|30.78|0
1681219500000|2023-04-11 13:25:00|33.06|30.86|32.87|30.67|33.2|31|32.84|30.64|0
1681219800000|2023-04-11 13:30:00|33.13|30.93|33.12|30.92|33.86|31.66|33.05|30.85|0
1681220100000|2023-04-11 13:35:00|33.16|30.96|33.45|31.25|33.64|31.44|32.9|30.7|0
1681220400000|2023-04-11 13:40:00|33.49|31.29|33.67|31.47|33.93|31.73|33.3|31.1|0
1681220700000|2023-04-11 13:45:00|33.63|31.43|33.48|31.28|33.63|31.43|33.15|30.95|0
1681221000000|2023-04-11 13:50:00|33.45|31.25|33.66|31.46|33.89|31.69|33.26|31.06|0
1681221300000|2023-04-11 13:55:00|33.7|31.5|33.96|31.76|34.11|31.91|33.55|31.35|0
1681221600000|2023-04-11 14:00:00|33.92|31.72|33.77|31.57|34.14|31.94|33.66|31.46|0
1681221900000|2023-04-11 14:05:00|33.73|31.53|33.49|31.29|33.96|31.76|33.47|31.27|0
1681222200000|2023-04-11 14:10:00|33.47|31.27|33.91|31.71|33.99|31.79|33.4|31.2|0
1681222500000|2023-04-11 14:15:00|33.95|31.75|33.99|31.79|34.17|31.97|33.76|31.56|0
1681222800000|2023-04-11 14:20:00|33.95|31.75|33.58|31.38|33.98|31.78|33.54|31.34|0
1681223100000|2023-04-11 14:25:00|33.5|31.3|33.12|30.92|33.58|31.38|33.12|30.92|0
1681223400000|2023-04-11 14:30:00|33.04|30.84|33.67|31.47|33.67|31.47|33.04|30.84|0
1681223700000|2023-04-11 14:35:00|33.7|31.5|33.96|31.76|34.26|32.06|33.7|31.5|0
1681224000000|2023-04-11 14:40:00|34|31.8|34.18|31.98|34.26|32.06|33.77|31.57|0
1681224300000|2023-04-11 14:45:00|34.22|32.02|33.96|31.76|34.67|32.47|33.96|31.76|0
1681224600000|2023-04-11 14:50:00|33.92|31.72|33.95|31.75|34.03|31.83|33.77|31.57|0
1681224900000|2023-04-11 14:55:00|33.92|31.72|34.03|31.83|34.21|32.01|33.8|31.6|0
1681225200000|2023-04-11 15:00:00|33.99|31.79|33.91|31.71|33.99|31.79|33.65|31.45|0
1681225500000|2023-04-11 15:05:00|33.87|31.67|33.87|31.67|33.98|31.78|33.58|31.38|0
1681225800000|2023-04-11 15:10:00|33.83|31.63|33.5|31.3|34.06|31.86|33.46|31.26|0
1681226100000|2023-04-11 15:15:00|33.53|31.33|33.27|31.07|33.57|31.37|33.24|31.04|0
1681226400000|2023-04-11 15:20:00|33.24|31.04|32.98|30.78|33.24|31.04|32.94|30.74|0
1681226700000|2023-04-11 15:25:00|32.94|30.74|33.31|31.11|33.34|31.14|32.94|30.74|0
1681227000000|2023-04-11 15:30:00|33.34|31.14|33.41|31.21|33.45|31.25|33.23|31.03|0
1681227300000|2023-04-11 15:35:00|33.45|31.25|33.41|31.21|33.82|31.62|33.38|31.18|0
1681227600000|2023-04-11 15:40:00|33.38|31.18|33.67|31.47|33.74|31.54|33.26|31.06|0
1681227900000|2023-04-11 15:45:00|33.63|31.43|33.19|30.99|33.82|31.62|33.15|30.95|0
1681228200000|2023-04-11 15:50:00|33.22|31.02|32.35|30.15|33.22|31.02|32.27|30.07|0
1681228500000|2023-04-11 15:55:00|32.31|30.11|32.2|30|32.53|30.33|32.13|29.93|0
1681228800000|2023-04-11 16:00:00|32.16|29.96|32.05|29.85|32.2|30|31.95|29.75|0
1681229100000|2023-04-11 16:05:00|32.02|29.82|32.05|29.85|32.27|30.07|32.02|29.82|0
1681229400000|2023-04-11 16:10:00|32.09|29.89|31.8|29.6|32.09|29.89|31.52|29.32|0
1681229700000|2023-04-11 16:15:00|31.76|29.56|31.9|29.7|32.01|29.81|31.73|29.53|0
1681230000000|2023-04-11 16:20:00|31.87|29.67|31.94|29.74|32.01|29.81|31.62|29.42|0
1681230300000|2023-04-11 16:25:00|31.9|29.7|31.55|29.35|32.19|29.99|31.55|29.35|0
1681230600000|2023-04-11 16:30:00|31.52|29.32|31.59|29.39|31.62|29.42|31.34|29.14|0
1681230900000|2023-04-11 16:35:00|31.62|29.42|32.08|29.88|32.19|29.99|31.62|29.42|0
1681231200000|2023-04-11 16:40:00|32.05|29.85|31.83|29.63|32.05|29.85|31.8|29.6|0
1681231500000|2023-04-11 16:45:00|31.8|29.6|31.69|29.49|31.9|29.7|31.62|29.42|0
1681231800000|2023-04-11 16:50:00|31.65|29.45|31.37|29.17|31.69|29.49|31.33|29.13|0
1681232100000|2023-04-11 16:55:00|31.33|29.13|31.36|29.16|31.51|29.31|31.26|29.06|0
1681232400000|2023-04-11 17:00:00|31.33|29.13|31.43|29.23|31.57|29.37|31.22|29.02|0
1681232700000|2023-04-11 17:05:00|31.47|29.27|31.15|28.95|31.47|29.27|30.94|28.74|0
1681233000000|2023-04-11 17:10:00|31.18|28.98|31.68|29.48|31.71|29.51|31.15|28.95|0
1681233300000|2023-04-11 17:15:00|31.67|29.47|31.42|29.22|31.67|29.47|31.36|29.16|0
1681233600000|2023-04-11 17:20:00|31.39|29.19|31.46|29.26|31.6|29.4|31.35|29.15|0
1681233900000|2023-04-11 17:25:00|31.39|29.19|31.24|29.04|31.53|29.33|31.21|29.01|0
1681234200000|2023-04-11 17:30:00|31.21|29.01|31.31|29.11|31.31|29.11|31.03|28.83|0
1681234500000|2023-04-11 17:35:00|31.35|29.15|31.24|29.04|31.45|29.25|31.2|29|0
1681234800000|2023-04-11 17:40:00|31.2|29|31.17|28.97|31.27|29.07|31.06|28.86|0
1681235100000|2023-04-11 17:45:00|31.1|28.9|30.82|28.62|31.1|28.9|30.78|28.58|0
1681235400000|2023-04-11 17:50:00|30.78|28.58|30.78|28.58|31.06|28.86|30.74|28.54|0
1681235700000|2023-04-11 17:55:00|30.74|28.54|30.69|28.49|31.15|28.95|30.59|28.39|0
1681236000000|2023-04-11 18:00:00|30.66|28.46|30.72|28.52|30.83|28.63|30.52|28.32|0
1681236300000|2023-04-11 18:05:00|30.76|28.56|30.69|28.49|30.86|28.66|30.58|28.38|0
1681236600000|2023-04-11 18:10:00|30.72|28.52|30.89|28.69|30.89|28.69|30.68|28.48|0
1681236900000|2023-04-11 18:15:00|30.93|28.73|30.61|28.41|31.03|28.83|30.58|28.38|0
1681237200000|2023-04-11 18:20:00|30.58|28.38|30.68|28.48|30.78|28.58|30.47|28.27|0
1681237500000|2023-04-11 18:25:00|30.71|28.51|30.47|28.27|30.71|28.51|30.47|28.27|0
1681237800000|2023-04-11 18:30:00|30.44|28.24|30.47|28.27|30.5|28.3|30.23|28.03|0
1681238100000|2023-04-11 18:35:00|30.43|28.23|30.4|28.2|30.57|28.37|30.33|28.13|0
1681238400000|2023-04-11 18:40:00|30.36|28.16|30.36|28.16|30.4|28.2|30.22|28.02|0
1681238700000|2023-04-11 18:45:00|30.33|28.13|30.36|28.16|30.39|28.19|30.26|28.06|0
1681239000000|2023-04-11 18:50:00|30.39|28.19|30.56|28.36|30.63|28.43|30.39|28.19|0
1681239300000|2023-04-11 18:55:00|30.6|28.4|30.46|28.26|30.6|28.4|30.39|28.19|0
1681239600000|2023-04-11 19:00:00|30.49|28.29|30.63|28.43|30.66|28.46|30.39|28.19|0
1681239900000|2023-04-11 19:05:00|30.66|28.46|30.76|28.56|30.87|28.67|30.66|28.46|0
1681240200000|2023-04-11 19:10:00|30.73|28.53|30.41|28.21|30.8|28.6|30.41|28.21|0
1681240500000|2023-04-11 19:15:00|30.38|28.18|30.34|28.14|30.48|28.28|30.28|28.08|0
1681240800000|2023-04-11 19:20:00|30.38|28.18|30.37|28.17|30.45|28.25|30.14|27.94|0
1681241100000|2023-04-11 19:25:00|30.36|28.16|30.37|28.17|30.58|28.38|30.34|28.14|0
1681241400000|2023-04-11 19:30:00|30.34|28.14|30.47|28.27|30.54|28.34|30.27|28.07|0
1681241700000|2023-04-11 19:35:00|30.44|28.24|31.13|28.93|31.27|29.07|30.44|28.24|0
1681242000000|2023-04-11 19:40:00|31.17|28.97|31.41|29.21|31.52|29.32|31.06|28.86|0
1681242300000|2023-04-11 19:45:00|31.45|29.25|31.98|29.78|32.01|29.81|31.45|29.25|0
1681242600000|2023-04-11 19:50:00|32.16|29.96|32.71|30.51|32.91|30.71|31.71|29.51|0
1681242900000|2023-04-11 19:55:00|32.66|30.46|32.77|30.57|33.39|31.19|32.66|30.46|0
1681243200000|2023-04-11 20:00:00|32.73|30.53|32.51|30.31|32.73|30.53|32.29|30.09|0
1681243500000|2023-04-11 20:05:00|32.47|30.27|32.47|30.27|32.54|30.34|32.29|30.09|0
1681243800000|2023-04-11 20:10:00|32.45|30.25|32.43|30.23|32.45|30.25|32.29|30.09|0
1681244100000|2023-04-11 20:15:00|32.7|29.9|32.69|29.89|32.73|29.93|32.69|29.89|0
1681244400000|2023-04-11 20:20:00|32.68|29.88|32.58|29.78|32.69|29.89|32.58|29.78|0
1681244700000|2023-04-11 20:25:00|32.62|29.82|32.62|29.82|32.65|29.85|32.58|29.78|0
1681245000000|2023-04-11 20:30:00|32.65|29.85|32.61|29.81|32.65|29.85|32.58|29.78|0
1681245300000|2023-04-11 20:35:00|32.69|29.89|32.72|29.92|32.72|29.92|32.61|29.81|0
1681245600000|2023-04-11 20:40:00|32.74|29.94|32.65|29.85|32.76|29.96|32.61|29.81|0
1681245900000|2023-04-11 20:45:00|32.64|29.84|32.82|30.02|32.82|30.02|32.64|29.84|0
1681246200000|2023-04-11 20:50:00|32.86|30.06|32.7|29.9|32.86|30.06|32.68|29.88|0
1681246500000|2023-04-11 20:55:00|32.71|29.91|32.84|30.04|32.87|30.07|32.71|29.91|0
1681246800000|2023-04-11 21:00:00|32.82|30.02|32.83|30.03|32.83|30.03|32.78|29.98|0
1681247100000|2023-04-11 21:05:00|32.81|30.01|32.81|30.01|32.83|30.03|32.76|29.96|0
1681247400000|2023-04-11 21:10:00|32.83|30.03|32.82|30.02|32.9|30.1|32.82|30.02|0
1681247700000|2023-04-11 21:15:00|32.83|30.03|32.88|30.08|32.9|30.1|32.83|30.03|0
1681248000000|2023-04-11 21:20:00|32.89|30.09|32.85|30.05|32.89|30.09|32.79|29.99|0
1681248300000|2023-04-11 21:25:00|32.84|30.04|32.88|30.08|32.94|30.14|32.81|30.01|0
1681248600000|2023-04-11 21:30:00|32.89|30.09|32.87|30.07|32.89|30.09|32.87|30.07|0
1681248900000|2023-04-11 21:35:00|32.88|30.08|32.89|30.09|32.89|30.09|32.87|30.07|0
1681249200000|2023-04-11 21:40:00|32.9|30.1|32.92|30.12|32.92|30.12|32.87|30.07|0
1681249500000|2023-04-11 21:45:00|32.95|30.15|32.94|30.14|33.01|30.21|32.94|30.14|0
1681249800000|2023-04-11 21:50:00|32.93|30.13|32.93|30.13|32.96|30.16|32.92|30.12|0
1681250100000|2023-04-11 21:55:00|32.92|30.12|32.89|30.09|32.93|30.13|32.89|30.09|0
1681250400000|2023-04-11 22:00:00|32.95|30.15|32.86|30.06|32.95|30.15|32.82|30.02|0
1681250700000|2023-04-11 22:05:00|32.82|30.02|32.75|29.95|32.82|30.02|32.71|29.91|0
1681251000000|2023-04-11 22:10:00|32.73|29.93|32.64|29.84|32.73|29.93|32.57|29.77|0
1681251300000|2023-04-11 22:15:00|32.67|29.87|32.71|29.91|32.74|29.94|32.67|29.87|0
1681251600000|2023-04-11 22:20:00|32.74|29.94|32.78|29.98|32.81|30.01|32.74|29.94|0
1681251900000|2023-04-11 22:25:00|32.81|30.01|32.74|29.94|32.81|30.01|32.74|29.94|0
1681252200000|2023-04-11 22:30:00|32.67|29.87|32.74|29.94|32.77|29.97|32.63|29.83|0
1681252500000|2023-04-11 22:35:00|32.75|29.95|32.55|29.75|32.75|29.95|32.55|29.75|0
1681252800000|2023-04-11 22:40:00|32.59|29.79|32.62|29.82|32.62|29.82|32.59|29.79|0
1681253100000|2023-04-11 22:45:00|32.66|29.86|32.76|29.96|32.77|29.97|32.66|29.86|0
1681253400000|2023-04-11 22:50:00|32.73|29.93|32.76|29.96|32.84|30.04|32.73|29.93|0
1681253700000|2023-04-11 22:55:00|32.8|30|32.69|29.89|32.8|30|32.69|29.89|0
1681254000000|2023-04-11 23:00:00|32.72|29.92|32.72|29.92|32.76|29.96|32.72|29.92|0
1681254300000|2023-04-11 23:05:00|32.7|29.9|32.68|29.88|32.76|29.96|32.65|29.85|0
1681254600000|2023-04-11 23:10:00|32.72|29.92|32.68|29.88|32.72|29.92|32.65|29.85|0
1681254900000|2023-04-11 23:15:00|32.64|29.84|32.68|29.88|32.71|29.91|32.61|29.81|0
1681255200000|2023-04-11 23:20:00|32.64|29.84|32.64|29.84|32.68|29.88|32.64|29.84|0
1681255500000|2023-04-11 23:25:00|32.6|29.8|32.6|29.8|32.75|29.95|32.57|29.77|0
1681255800000|2023-04-11 23:30:00|32.64|29.84|32.67|29.87|32.67|29.87|32.6|29.8|0
1681256100000|2023-04-11 23:35:00|32.71|29.91|32.56|29.76|32.71|29.91|32.49|29.69|0
1681256400000|2023-04-11 23:40:00|32.6|29.8|32.45|29.65|32.6|29.8|32.41|29.61|0
1681256700000|2023-04-11 23:45:00|32.47|29.67|32.48|29.68|32.52|29.72|32.47|29.67|0
1681257000000|2023-04-11 23:50:00|32.45|29.65|32.48|29.68|32.52|29.72|32.45|29.65|0
1681257300000|2023-04-11 23:55:00|32.5|29.7|32.59|29.79|32.59|29.79|32.48|29.68|0
1681257600000|2023-04-12 00:00:00|32.55|29.75|32.48|29.68|32.62|29.82|32.48|29.68|0
1681257900000|2023-04-12 00:05:00|32.44|29.64|32.62|29.82|32.69|29.89|32.44|29.64|0
1681258200000|2023-04-12 00:10:00|32.65|29.85|32.51|29.71|32.69|29.89|32.47|29.67|0
1681258500000|2023-04-12 00:15:00|32.54|29.74|32.72|29.92|32.72|29.92|32.47|29.67|0
1681258800000|2023-04-12 00:20:00|32.83|30.03|32.79|29.99|32.9|30.1|32.68|29.88|0
1681259100000|2023-04-12 00:25:00|32.83|30.03|32.79|29.99|32.9|30.1|32.79|29.99|0
1681259400000|2023-04-12 00:30:00|32.82|30.02|32.68|29.88|32.82|30.02|32.64|29.84|0
1681259700000|2023-04-12 00:35:00|32.71|29.91|32.78|29.98|32.78|29.98|32.64|29.84|0
1681260000000|2023-04-12 00:40:00|32.82|30.02|32.64|29.84|32.93|30.13|32.64|29.84|0
1681260300000|2023-04-12 00:45:00|32.67|29.87|32.67|29.87|32.71|29.91|32.64|29.84|0
1681260600000|2023-04-12 00:50:00|32.71|29.91|32.63|29.83|32.71|29.91|32.63|29.83|0
1681260900000|2023-04-12 00:55:00|32.67|29.87|32.67|29.87|32.7|29.9|32.67|29.87|0
1681261200000|2023-04-12 01:00:00|32.7|29.9|32.52|29.72|32.7|29.9|32.41|29.61|0
1681261500000|2023-04-12 01:05:00|32.55|29.75|32.66|29.86|32.66|29.86|32.52|29.72|0
1681261800000|2023-04-12 01:10:00|32.62|29.82|32.59|29.79|32.73|29.93|32.55|29.75|0
1681262100000|2023-04-12 01:15:00|32.62|29.82|32.69|29.89|32.69|29.89|32.55|29.75|0
1681262400000|2023-04-12 01:20:00|32.66|29.86|32.73|29.93|32.76|29.96|32.62|29.82|0
1681262700000|2023-04-12 01:25:00|32.76|29.96|32.8|30|32.8|30|32.72|29.92|0
1681263000000|2023-04-12 01:30:00|32.83|30.03|32.83|30.03|32.83|30.03|32.72|29.92|0
1681263300000|2023-04-12 01:35:00|32.76|29.96|32.86|30.06|33.05|30.25|32.76|29.96|0
1681263600000|2023-04-12 01:40:00|32.83|30.03|32.75|29.95|32.86|30.06|32.75|29.95|0
1681263900000|2023-04-12 01:45:00|32.79|29.99|32.79|29.99|32.9|30.1|32.75|29.95|0
1681264200000|2023-04-12 01:50:00|32.82|30.02|32.75|29.95|32.82|30.02|32.75|29.95|0
1681264500000|2023-04-12 01:55:00|32.78|29.98|32.71|29.91|32.78|29.98|32.71|29.91|0
1681264800000|2023-04-12 02:00:00|32.67|29.87|32.67|29.87|32.67|29.87|32.56|29.76|0
1681265100000|2023-04-12 02:05:00|32.63|29.83|32.67|29.87|32.67|29.87|32.6|29.8|0
1681265400000|2023-04-12 02:10:00|32.7|29.9|32.59|29.79|32.7|29.9|32.59|29.79|0
1681265700000|2023-04-12 02:15:00|32.56|29.76|32.55|29.75|32.59|29.79|32.48|29.68|0
1681266000000|2023-04-12 02:20:00|32.52|29.72|32.62|29.82|32.66|29.86|32.52|29.72|0
1681266300000|2023-04-12 02:25:00|32.59|29.79|32.69|29.89|32.69|29.89|32.59|29.79|0
1681266600000|2023-04-12 02:30:00|32.66|29.86|32.69|29.89|32.69|29.89|32.62|29.82|0
1681266900000|2023-04-12 02:35:00|32.65|29.85|32.65|29.85|32.65|29.85|32.58|29.78|0
1681267200000|2023-04-12 02:40:00|32.62|29.82|32.51|29.71|32.62|29.82|32.51|29.71|0
1681267500000|2023-04-12 02:45:00|32.54|29.74|32.65|29.85|32.65|29.85|32.51|29.71|0
1681267800000|2023-04-12 02:50:00|32.61|29.81|32.65|29.85|32.65|29.85|32.61|29.81|0
1681268100000|2023-04-12 02:55:00|32.63|29.83|32.57|29.77|32.68|29.88|32.57|29.77|0
1681268400000|2023-04-12 03:00:00|32.53|29.73|32.64|29.84|32.64|29.84|32.53|29.73|0
1681268700000|2023-04-12 03:05:00|32.6|29.8|32.6|29.8|32.64|29.84|32.6|29.8|0
1681269000000|2023-04-12 03:10:00|32.57|29.77|32.6|29.8|32.64|29.84|32.56|29.76|0
1681269300000|2023-04-12 03:15:00|32.56|29.76|32.63|29.83|32.67|29.87|32.56|29.76|0
1681269600000|2023-04-12 03:20:00|32.6|29.8|32.63|29.83|32.67|29.87|32.6|29.8|0
1681269900000|2023-04-12 03:25:00|32.67|29.87|32.63|29.83|32.67|29.87|32.59|29.79|0
1681270200000|2023-04-12 03:30:00|32.66|29.86|32.66|29.86|32.66|29.86|32.63|29.83|0
1681270500000|2023-04-12 03:35:00|32.63|29.83|32.7|29.9|32.7|29.9|32.63|29.83|0
1681270800000|2023-04-12 03:40:00|32.66|29.86|32.69|29.89|32.7|29.9|32.66|29.86|0
1681271100000|2023-04-12 03:45:00|32.73|29.93|32.76|29.96|32.8|30|32.73|29.93|0
1681271400000|2023-04-12 03:50:00|32.8|30|32.69|29.89|32.8|30|32.69|29.89|0
1681271700000|2023-04-12 03:55:00|32.72|29.92|32.76|29.96|32.76|29.96|32.72|29.92|0
1681272000000|2023-04-12 04:00:00|32.79|29.99|32.76|29.96|32.79|29.99|32.76|29.96|0
1681272300000|2023-04-12 04:05:00|32.79|29.99|32.81|30.01|32.83|30.03|32.79|29.99|0
1681272600000|2023-04-12 04:10:00|32.79|29.99|32.75|29.95|32.79|29.99|32.72|29.92|0
1681272900000|2023-04-12 04:15:00|32.71|29.91|32.71|29.91|32.75|29.95|32.71|29.91|0
1681273200000|2023-04-12 04:20:00|32.68|29.88|32.64|29.84|32.68|29.88|32.6|29.8|0
1681273500000|2023-04-12 04:25:00|32.67|29.87|32.67|29.87|32.67|29.87|32.64|29.84|0
1681273800000|2023-04-12 04:30:00|32.64|29.84|32.67|29.87|32.71|29.91|32.63|29.83|0
1681274100000|2023-04-12 04:35:00|32.63|29.83|32.63|29.83|32.63|29.83|32.63|29.83|0
1681274400000|2023-04-12 04:40:00|32.59|29.79|32.52|29.72|32.59|29.79|32.48|29.68|0
1681274700000|2023-04-12 04:45:00|32.56|29.76|32.63|29.83|32.7|29.9|32.56|29.76|0
1681275000000|2023-04-12 04:50:00|32.66|29.86|32.7|29.9|32.7|29.9|32.59|29.79|0
1681275300000|2023-04-12 04:55:00|32.66|29.86|32.66|29.86|32.66|29.86|32.66|29.86|0
1681275600000|2023-04-12 05:00:00|32.62|29.82|32.58|29.78|32.66|29.86|32.55|29.75|0
1681275900000|2023-04-12 05:05:00|32.62|29.82|32.54|29.74|32.62|29.82|32.54|29.74|0
1681276200000|2023-04-12 05:10:00|32.56|29.76|32.61|29.81|32.61|29.81|32.51|29.71|0
1681276500000|2023-04-12 05:15:00|32.65|29.85|32.61|29.81|32.69|29.89|32.61|29.81|0
1681276800000|2023-04-12 05:20:00|32.57|29.77|32.61|29.81|32.61|29.81|32.54|29.74|0
1681277100000|2023-04-12 05:25:00|32.57|29.77|32.64|29.84|32.64|29.84|32.54|29.74|0
1681277400000|2023-04-12 05:30:00|32.62|29.82|32.6|29.8|32.64|29.84|32.57|29.77|0
1681277700000|2023-04-12 05:35:00|32.57|29.77|32.49|29.69|32.6|29.8|32.49|29.69|0
1681278000000|2023-04-12 05:40:00|32.53|29.73|32.56|29.76|32.56|29.76|32.49|29.69|0
1681278300000|2023-04-12 05:45:00|32.53|29.73|32.49|29.69|32.56|29.76|32.49|29.69|0
1681278600000|2023-04-12 05:50:00|32.52|29.72|32.45|29.65|32.56|29.76|32.41|29.61|0
1681278900000|2023-04-12 05:55:00|32.49|29.69|32.41|29.61|32.49|29.69|32.41|29.61|0
1681279200000|2023-04-12 06:00:00|32.38|29.58|32.52|29.72|32.55|29.75|32.38|29.58|0
1681279500000|2023-04-12 06:05:00|32.22|30.02|32.36|30.16|32.36|30.16|32.22|30.02|0
1681279800000|2023-04-12 06:10:00|32.43|30.23|32.5|30.3|32.5|30.3|32.39|30.19|0
1681280100000|2023-04-12 06:15:00|32.54|30.34|32.57|30.37|32.65|30.45|32.5|30.3|0
1681280400000|2023-04-12 06:20:00|32.61|30.41|32.5|30.3|32.61|30.41|32.39|30.19|0
1681280700000|2023-04-12 06:25:00|32.46|30.26|32.82|30.62|32.86|30.66|32.46|30.26|0
1681281000000|2023-04-12 06:30:00|32.86|30.66|32.71|30.51|32.93|30.73|32.71|30.51|0
1681281300000|2023-04-12 06:35:00|32.67|30.47|32.78|30.58|32.78|30.58|32.64|30.44|0
1681281600000|2023-04-12 06:40:00|32.74|30.54|32.74|30.54|32.78|30.58|32.74|30.54|0
1681281900000|2023-04-12 06:45:00|32.78|30.58|32.59|30.39|32.78|30.58|32.56|30.36|0
1681282200000|2023-04-12 06:50:00|32.63|30.43|32.66|30.46|32.67|30.47|32.56|30.36|0
1681282500000|2023-04-12 06:55:00|32.68|30.48|32.63|30.43|32.7|30.5|32.59|30.39|0
1681282800000|2023-04-12 07:00:00|32.66|30.46|32.55|30.35|32.77|30.57|32.48|30.28|0
1681283100000|2023-04-12 07:05:00|32.59|30.39|32.62|30.42|32.66|30.46|32.44|30.24|0
1681283400000|2023-04-12 07:10:00|32.66|30.46|32.62|30.42|32.77|30.57|32.47|30.27|0
1681283700000|2023-04-12 07:15:00|32.58|30.38|32.47|30.27|32.58|30.38|32.33|30.13|0
1681284000000|2023-04-12 07:20:00|32.51|30.31|32.32|30.12|32.58|30.38|32.32|30.12|0
1681284300000|2023-04-12 07:25:00|32.29|30.09|32.43|30.23|32.5|30.3|32.25|30.05|0
1681284600000|2023-04-12 07:30:00|32.39|30.19|32.46|30.26|32.54|30.34|32.21|30.01|0
1681284900000|2023-04-12 07:35:00|32.39|30.19|32.59|30.39|32.61|30.41|32.39|30.19|0
1681285200000|2023-04-12 07:40:00|32.57|30.37|32.31|30.11|32.57|30.37|32.24|30.04|0
1681285500000|2023-04-12 07:45:00|32.28|30.08|32.09|29.89|32.28|30.08|32.06|29.86|0
1681285800000|2023-04-12 07:50:00|32.06|29.86|32.2|30|32.2|30|31.99|29.79|0
1681286100000|2023-04-12 07:55:00|32.16|29.96|32.13|29.93|32.2|30|32.09|29.89|0
1681286400000|2023-04-12 08:00:00|32.09|29.89|31.98|29.78|32.16|29.96|31.98|29.78|0
1681286700000|2023-04-12 08:05:00|31.94|29.74|31.66|29.46|31.98|29.78|31.66|29.46|0
1681287000000|2023-04-12 08:10:00|31.62|29.42|31.44|29.24|31.66|29.46|31.41|29.21|0
1681287300000|2023-04-12 08:15:00|31.41|29.21|31.51|29.31|31.62|29.42|31.26|29.06|0
1681287600000|2023-04-12 08:20:00|31.47|29.27|31.58|29.38|31.69|29.49|31.47|29.27|0
1681287900000|2023-04-12 08:25:00|31.61|29.41|31.99|29.79|31.99|29.79|31.58|29.38|0
1681288200000|2023-04-12 08:30:00|31.95|29.75|32.09|29.89|32.1|29.9|31.92|29.72|0
1681288500000|2023-04-12 08:35:00|32.13|29.93|32.16|29.96|32.2|30|32.02|29.82|0
1681288800000|2023-04-12 08:40:00|32.2|30|32.23|30.03|32.24|30.04|32.16|29.96|0
1681289100000|2023-04-12 08:45:00|32.27|30.07|32.23|30.03|32.27|30.07|32.2|30|0
1681289400000|2023-04-12 08:50:00|32.27|30.07|32.19|29.99|32.27|30.07|32.16|29.96|0
1681289700000|2023-04-12 08:55:00|32.23|30.03|32.23|30.03|32.37|30.17|32.16|29.96|0
1681290000000|2023-04-12 09:00:00|32.19|29.99|32.26|30.06|32.37|30.17|32.15|29.95|0
1681290300000|2023-04-12 09:05:00|32.22|30.02|32.11|29.91|32.33|30.13|32.08|29.88|0
1681290600000|2023-04-12 09:10:00|32.08|29.88|32.18|29.98|32.22|30.02|32.04|29.84|0
1681290900000|2023-04-12 09:15:00|32.22|30.02|32.32|30.12|32.36|30.16|32.16|29.96|0
1681291200000|2023-04-12 09:20:00|32.36|30.16|32.21|30.01|32.43|30.23|32.21|30.01|0
1681291500000|2023-04-12 09:25:00|32.18|29.98|32.03|29.83|32.21|30.01|32.03|29.83|0
1681291800000|2023-04-12 09:30:00|32.07|29.87|32.03|29.83|32.07|29.87|31.99|29.79|0
1681292100000|2023-04-12 09:35:00|31.99|29.79|32.03|29.83|32.1|29.9|31.96|29.76|0
1681292400000|2023-04-12 09:40:00|32.06|29.86|32.02|29.82|32.1|29.9|31.95|29.75|0
1681292700000|2023-04-12 09:45:00|32.06|29.86|32.02|29.82|32.06|29.86|31.95|29.75|0
1681293000000|2023-04-12 09:50:00|31.99|29.79|31.77|29.57|31.99|29.79|31.77|29.57|0
1681293300000|2023-04-12 09:55:00|31.7|29.5|31.63|29.43|31.73|29.53|31.52|29.32|0
1681293600000|2023-04-12 10:00:00|31.59|29.39|31.52|29.32|31.59|29.39|31.48|29.28|0
1681293900000|2023-04-12 10:05:00|31.54|29.34|31.34|29.14|31.66|29.46|31.34|29.14|0
1681294200000|2023-04-12 10:10:00|31.3|29.1|31.48|29.28|31.48|29.28|31.3|29.1|0
1681294500000|2023-04-12 10:15:00|31.51|29.31|31.62|29.42|31.65|29.45|31.48|29.28|0
1681294800000|2023-04-12 10:20:00|31.63|29.43|31.61|29.41|31.72|29.52|31.61|29.41|0
1681295100000|2023-04-12 10:25:00|31.65|29.45|31.61|29.41|31.68|29.48|31.58|29.38|0
1681295400000|2023-04-12 10:30:00|31.58|29.38|31.57|29.37|31.72|29.52|31.54|29.34|0
1681295700000|2023-04-12 10:35:00|31.61|29.41|31.64|29.44|31.64|29.44|31.54|29.34|0
1681296000000|2023-04-12 10:40:00|31.61|29.41|31.71|29.51|31.78|29.58|31.57|29.37|0
1681296300000|2023-04-12 10:45:00|31.75|29.55|31.74|29.54|31.78|29.58|31.71|29.51|0
1681296600000|2023-04-12 10:50:00|31.78|29.58|31.81|29.61|31.81|29.61|31.74|29.54|0
1681296900000|2023-04-12 10:55:00|31.85|29.65|31.85|29.65|31.92|29.72|31.78|29.58|0
1681297200000|2023-04-12 11:00:00|31.88|29.68|31.81|29.61|31.99|29.79|31.77|29.57|0
1681297500000|2023-04-12 11:05:00|31.77|29.57|31.84|29.64|31.88|29.68|31.77|29.57|0
1681297800000|2023-04-12 11:10:00|31.82|29.62|31.77|29.57|31.88|29.68|31.73|29.53|0
1681298100000|2023-04-12 11:15:00|31.73|29.53|31.98|29.78|31.98|29.78|31.7|29.5|0
1681298400000|2023-04-12 11:20:00|31.94|29.74|32.05|29.85|32.08|29.88|31.91|29.71|0
1681298700000|2023-04-12 11:25:00|32.08|29.88|31.97|29.77|32.08|29.88|31.9|29.7|0
1681299000000|2023-04-12 11:30:00|32.01|29.81|32.04|29.84|32.04|29.84|31.94|29.74|0
1681299300000|2023-04-12 11:35:00|32.01|29.81|31.97|29.77|32.04|29.84|31.93|29.73|0
1681299600000|2023-04-12 11:40:00|31.93|29.73|31.72|29.52|32|29.8|31.65|29.45|0
1681299900000|2023-04-12 11:45:00|31.68|29.48|31.64|29.44|31.79|29.59|31.64|29.44|0
1681300200000|2023-04-12 11:50:00|31.68|29.48|31.43|29.23|31.71|29.51|31.43|29.23|0
1681300500000|2023-04-12 11:55:00|31.46|29.26|31.36|29.16|31.5|29.3|31.32|29.12|0
1681300800000|2023-04-12 12:00:00|31.39|29.19|31.81|29.61|31.81|29.61|31.36|29.16|0
1681301100000|2023-04-12 12:05:00|31.78|29.58|31.99|29.79|32.03|29.83|31.78|29.58|0
1681301400000|2023-04-12 12:10:00|32.06|29.86|32.24|30.04|32.27|30.07|31.92|29.72|0
1681301700000|2023-04-12 12:15:00|32.2|30|32.24|30.04|32.35|30.15|32.2|30|0
1681302000000|2023-04-12 12:20:00|32.2|30|32.02|29.82|32.27|30.07|31.98|29.78|0
1681302300000|2023-04-12 12:25:00|32.05|29.85|32.67|29.59|32.67|30.19|31.91|29.59|0
1681302600000|2023-04-12 12:30:00|32.78|29.7|28.94|25.86|32.78|29.7|28.66|25.58|0
1681302900000|2023-04-12 12:35:00|28.82|25.74|29.26|26.18|29.41|26.33|28.31|25.23|0
1681303200000|2023-04-12 12:40:00|29.23|26.15|29.49|26.41|29.55|26.47|29|25.92|0
1681303500000|2023-04-12 12:45:00|29.42|26.34|30.08|27|30.28|27.2|29.39|26.31|0
1681303800000|2023-04-12 12:50:00|30.04|26.96|29.98|26.9|30.08|27|29.71|26.63|0
1681304100000|2023-04-12 12:55:00|29.94|26.86|30.47|27.39|30.47|27.39|29.48|26.4|0
1681304400000|2023-04-12 13:00:00|30.41|27.33|30.81|27.73|30.84|27.76|30.3|27.22|0
1681304700000|2023-04-12 13:05:00|30.77|27.69|30.74|27.66|31.11|28.03|30.67|27.59|0
1681305000000|2023-04-12 13:10:00|30.77|27.69|30.17|27.09|30.77|27.69|29.97|26.89|0
1681305300000|2023-04-12 13:15:00|30.2|27.12|30.5|27.42|30.67|27.59|30.13|27.05|0
1681305600000|2023-04-12 13:20:00|30.46|27.38|30.66|27.58|30.83|27.75|30.36|27.28|0
1681305900000|2023-04-12 13:25:00|30.73|27.65|30.73|27.65|31.07|27.99|30.63|27.55|0
1681306200000|2023-04-12 13:30:00|30.63|27.55|30.42|27.34|31.24|28.16|29.95|26.87|0
1681306500000|2023-04-12 13:35:00|30.49|27.41|30.45|27.37|30.65|27.57|29.92|26.84|0
1681306800000|2023-04-12 13:40:00|30.42|27.34|31.3|28.22|31.37|28.29|30.22|27.14|0
1681307100000|2023-04-12 13:45:00|31.2|28.12|32|28.92|32.71|29.63|31.1|28.02|0
1681307400000|2023-04-12 13:50:00|32.03|28.95|31.61|28.53|32.49|29.41|31.54|28.46|0
1681307700000|2023-04-12 13:55:00|31.51|28.43|31.78|28.7|31.89|28.81|31.26|28.18|0
1681308000000|2023-04-12 14:00:00|31.82|28.74|31.15|28.07|32.38|29.3|31.12|28.04|0
1681308300000|2023-04-12 14:05:00|31.12|28.04|31.05|27.97|31.5|28.42|30.81|27.73|0
1681308600000|2023-04-12 14:10:00|30.95|27.87|30.77|27.69|30.98|27.9|30.54|27.46|0
1681308900000|2023-04-12 14:15:00|30.67|27.59|31.15|28.07|31.22|28.14|30.37|27.29|0
1681309200000|2023-04-12 14:20:00|31.08|28|30.8|27.72|31.08|28|30.33|27.25|0
1681309500000|2023-04-12 14:25:00|30.87|27.79|30.73|27.65|31.6|28.52|30.56|27.48|0
1681309800000|2023-04-12 14:30:00|30.66|27.58|32.05|28.97|32.05|28.97|30.46|27.38|0
1681310100000|2023-04-12 14:35:00|32.19|29.11|31.83|29.63|32.22|29.85|31.25|28.17|0
1681310400000|2023-04-12 14:40:00|31.94|29.74|31.76|29.56|31.94|29.74|31.05|28.85|0
1681310700000|2023-04-12 14:45:00|31.79|29.59|31.47|29.27|31.97|29.77|31.19|28.99|0
1681311000000|2023-04-12 14:50:00|31.54|29.34|31.97|29.77|32|29.8|31.11|28.91|0
1681311300000|2023-04-12 14:55:00|32.25|30.05|32.87|30.67|33.02|30.82|32.22|30.02|0
1681311600000|2023-04-12 15:00:00|32.95|30.75|33.09|30.89|33.2|31|32.47|30.27|0
1681311900000|2023-04-12 15:05:00|33.2|31|33.72|31.52|33.88|31.68|32.83|30.63|0
1681312200000|2023-04-12 15:10:00|33.76|31.56|33.72|31.52|34.33|32.13|33.57|31.37|0
1681312500000|2023-04-12 15:15:00|33.68|31.48|33.53|31.33|33.76|31.56|33.23|31.03|0
1681312800000|2023-04-12 15:20:00|33.49|31.29|32.75|30.55|33.49|31.29|32.64|30.44|0
1681313100000|2023-04-12 15:25:00|32.71|30.51|32.35|30.15|32.75|30.55|32.31|30.11|0
1681313400000|2023-04-12 15:30:00|32.31|30.11|32.27|30.07|32.56|30.36|31.91|29.71|0
1681313700000|2023-04-12 15:35:00|32.3|30.1|32.41|30.21|32.52|30.32|32.12|29.92|0
1681314000000|2023-04-12 15:40:00|32.37|30.17|31.79|29.59|32.45|30.25|31.79|29.59|0
1681314300000|2023-04-12 15:45:00|31.76|29.56|31.33|29.13|31.86|29.66|31.19|28.99|0
1681314600000|2023-04-12 15:50:00|31.29|29.09|31.29|29.09|31.54|29.34|31.04|28.84|0
1681314900000|2023-04-12 15:55:00|31.25|29.05|30.97|28.77|31.32|29.12|30.79|28.59|0
1681315200000|2023-04-12 16:00:00|30.93|28.73|30.72|28.52|31.07|28.87|30.51|28.31|0
1681315500000|2023-04-12 16:05:00|30.69|28.49|30.45|28.25|31.43|29.23|30.27|28.07|0
1681315800000|2023-04-12 16:10:00|30.48|28.28|30.58|28.38|30.65|28.45|30.34|28.14|0
1681316100000|2023-04-12 16:15:00|30.55|28.35|30.61|28.41|30.82|28.62|30.37|28.17|0
1681316400000|2023-04-12 16:20:00|30.58|28.38|30.68|28.48|30.86|28.66|30.44|28.24|0
1681316700000|2023-04-12 16:25:00|30.65|28.45|30.5|28.3|30.68|28.48|30.2|28|0
1681317000000|2023-04-12 16:30:00|30.47|28.27|30.43|28.23|30.47|28.27|30.19|27.99|0
1681317300000|2023-04-12 16:35:00|30.5|28.3|30.36|28.16|30.61|28.41|30.29|28.09|0
1681317600000|2023-04-12 16:40:00|30.33|28.13|30.71|28.51|30.85|28.65|30.29|28.09|0
1681317900000|2023-04-12 16:45:00|30.74|28.54|30.36|28.16|30.78|28.58|30.05|27.85|0
1681318200000|2023-04-12 16:50:00|30.32|28.12|30.22|28.02|30.67|28.47|30.18|27.98|0
1681318500000|2023-04-12 16:55:00|30.18|27.98|29.92|27.72|30.34|28.14|29.79|27.59|0
1681318800000|2023-04-12 17:00:00|29.89|27.69|30.06|27.86|30.44|28.24|29.82|27.62|0
1681319100000|2023-04-12 17:05:00|30.09|27.89|29.65|27.45|30.13|27.93|29.58|27.38|0
1681319400000|2023-04-12 17:10:00|29.61|27.41|29.18|26.98|29.61|27.41|29.11|26.91|0
1681319700000|2023-04-12 17:15:00|29.11|26.91|29.62|27.42|29.98|27.78|28.96|26.76|0
1681320000000|2023-04-12 17:20:00|29.65|27.45|29.75|27.55|29.96|27.76|29.55|27.35|0
1681320300000|2023-04-12 17:25:00|29.79|27.59|29.55|27.35|29.82|27.62|29.38|27.18|0
1681320600000|2023-04-12 17:30:00|29.48|27.28|29.31|27.11|29.48|27.28|29.18|26.98|0
1681320900000|2023-04-12 17:35:00|29.34|27.14|29.88|27.68|29.98|27.78|29.24|27.04|0
1681321200000|2023-04-12 17:40:00|29.95|27.75|29.95|27.75|30.01|27.81|29.71|27.51|0
1681321500000|2023-04-12 17:45:00|29.98|27.78|30.01|27.81|30.22|28.02|29.88|27.68|0
1681321800000|2023-04-12 17:50:00|30.05|27.85|30.01|27.81|30.08|27.88|29.81|27.61|0
1681322100000|2023-04-12 17:55:00|30.04|27.84|30.01|27.81|30.08|27.88|29.87|27.67|0
1681322400000|2023-04-12 18:00:00|30.08|27.88|29.66|27.46|30.49|28.29|29.56|27.36|0
1681322700000|2023-04-12 18:05:00|29.73|27.53|30.31|28.11|30.52|28.32|29.36|27.16|0
1681323000000|2023-04-12 18:10:00|30.28|28.08|29.39|27.19|30.55|28.35|29.36|27.16|0
1681323300000|2023-04-12 18:15:00|29.29|27.09|29.35|27.15|29.52|27.32|29.19|26.99|0
1681323600000|2023-04-12 18:20:00|29.39|27.19|29.76|27.56|29.83|27.63|29.15|26.95|0
1681323900000|2023-04-12 18:25:00|29.72|27.52|31.67|29.47|31.93|29.73|29.72|27.52|0
1681324200000|2023-04-12 18:30:00|31.71|29.51|32.4|30.2|32.69|30.49|31.71|29.51|0
1681324500000|2023-04-12 18:35:00|32.43|30.23|32.76|30.56|32.91|30.71|32.25|30.05|0
1681324800000|2023-04-12 18:40:00|32.8|30.6|32.1|29.9|32.91|30.71|30.98|28.78|0
1681325100000|2023-04-12 18:45:00|32.13|29.93|33.09|30.89|33.13|30.93|31.88|29.68|0
1681325400000|2023-04-12 18:50:00|33.01|30.81|32.53|30.33|33.16|30.96|32.53|30.33|0
1681325700000|2023-04-12 18:55:00|32.57|30.37|32.49|30.29|32.71|30.51|32.13|29.93|0
1681326000000|2023-04-12 19:00:00|32.53|30.33|33.12|30.92|33.12|30.92|31.91|29.71|0
1681326300000|2023-04-12 19:05:00|33.08|30.88|32.86|30.66|33.08|30.88|32.63|30.43|0
1681326600000|2023-04-12 19:10:00|32.89|30.69|33.72|31.52|33.83|31.63|32.86|30.66|0
1681326900000|2023-04-12 19:15:00|33.79|31.59|34.13|31.93|34.36|32.16|33.79|31.59|0
1681327200000|2023-04-12 19:20:00|34.17|31.97|34.72|32.52|34.72|32.52|33.45|31.25|0
1681327500000|2023-04-12 19:25:00|34.68|32.48|35.03|32.83|35.18|32.98|34.52|32.32|0
1681327800000|2023-04-12 19:30:00|34.99|32.79|34.6|32.4|35.14|32.94|34.25|32.05|0
1681328100000|2023-04-12 19:35:00|34.58|32.38|34.06|31.86|34.64|32.44|34.02|31.82|0
1681328400000|2023-04-12 19:40:00|34.1|31.9|34.25|32.05|34.55|32.35|34.02|31.82|0
1681328700000|2023-04-12 19:45:00|34.28|32.08|34.74|32.54|34.86|32.66|33.64|31.44|0
1681329000000|2023-04-12 19:50:00|34.98|32.78|34.66|32.46|34.98|32.78|34.32|32.12|0
1681329300000|2023-04-12 19:55:00|34.78|32.58|34.28|32.08|35.17|32.97|34.28|32.08|0
1681329600000|2023-04-12 20:00:00|34.24|32.04|34.39|32.19|34.5|32.3|34.05|31.85|0
1681329900000|2023-04-12 20:05:00|34.35|32.15|34.46|32.26|34.5|32.3|34.35|32.15|0
1681330200000|2023-04-12 20:10:00|34.42|32.22|34.42|32.22|34.5|32.3|34.38|32.18|0
1681330500000|2023-04-12 20:15:00|34.68|31.88|34.99|32.19|34.99|32.19|34.68|31.88|0
1681330800000|2023-04-12 20:20:00|35.03|32.23|34.91|32.11|35.03|32.23|34.87|32.07|0
1681331100000|2023-04-12 20:25:00|34.95|32.15|34.99|32.19|35.02|32.22|34.83|32.03|0
1681331400000|2023-04-12 20:30:00|34.95|32.15|34.98|32.18|35.02|32.22|34.94|32.14|0
1681331700000|2023-04-12 20:35:00|35.02|32.22|34.9|32.1|35.02|32.22|34.86|32.06|0
1681332000000|2023-04-12 20:40:00|34.94|32.14|35.02|32.22|35.02|32.22|34.9|32.1|0
1681332300000|2023-04-12 20:45:00|34.98|32.18|35.01|32.21|35.02|32.22|34.9|32.1|0
1681332600000|2023-04-12 20:50:00|34.97|32.17|35.01|32.21|35.05|32.25|34.97|32.17|0
1681332900000|2023-04-12 20:55:00|34.97|32.17|34.95|32.15|35.01|32.21|34.89|32.09|0
1681333200000|2023-04-12 21:00:00|34.9|32.1|34.92|32.12|34.92|32.12|34.85|32.05|0
1681333500000|2023-04-12 21:05:00|34.91|32.11|34.91|32.11|34.92|32.12|34.89|32.09|0
1681333800000|2023-04-12 21:10:00|34.92|32.12|35|32.2|35|32.2|34.92|32.12|0
1681334100000|2023-04-12 21:15:00|34.98|32.18|35.08|32.28|35.08|32.28|34.97|32.17|0
1681334400000|2023-04-12 21:20:00|35.03|32.23|35.04|32.24|35.09|32.29|35|32.2|0
1681334700000|2023-04-12 21:25:00|35.02|32.22|34.98|32.18|35.04|32.24|34.98|32.18|0
1681335000000|2023-04-12 21:30:00|35.03|32.23|34.99|32.19|35.03|32.23|34.98|32.18|0
1681335300000|2023-04-12 21:35:00|35.02|32.22|34.98|32.18|35.02|32.22|34.98|32.18|0
1681335600000|2023-04-12 21:40:00|34.99|32.19|35|32.2|35|32.2|34.99|32.19|0
1681335900000|2023-04-12 21:45:00|34.98|32.18|35|32.2|35.05|32.25|34.98|32.18|0
1681336200000|2023-04-12 21:50:00|35.02|32.22|35.01|32.21|35.02|32.22|34.97|32.17|0
1681336500000|2023-04-12 21:55:00|35|32.2|34.93|32.13|35.01|32.21|34.91|32.11|0
1681336800000|2023-04-12 22:00:00|34.88|32.08|35.09|32.29|35.09|32.29|34.82|32.02|0
1681337100000|2023-04-12 22:05:00|35.05|32.25|35.13|32.33|35.21|32.41|35.01|32.21|0
1681337400000|2023-04-12 22:10:00|35.17|32.37|35.05|32.25|35.21|32.41|35.01|32.21|0
1681337700000|2023-04-12 22:15:00|35.09|32.29|35.18|32.38|35.2|32.4|35.05|32.25|0
1681338000000|2023-04-12 22:20:00|35.2|32.4|35.16|32.36|35.2|32.4|35.16|32.36|0
1681338300000|2023-04-12 22:25:00|35.18|32.38|35.16|32.36|35.2|32.4|35.16|32.36|0
1681338600000|2023-04-12 22:30:00|35.2|32.4|35.31|32.51|35.35|32.55|35.2|32.4|0
1681338900000|2023-04-12 22:35:00|35.27|32.47|35.27|32.47|35.27|32.47|35.23|32.43|0
1681339200000|2023-04-12 22:40:00|35.31|32.51|35.62|32.82|35.62|32.82|35.31|32.51|0
1681339500000|2023-04-12 22:45:00|35.66|32.86|35.7|32.9|35.74|32.94|35.62|32.82|0
1681339800000|2023-04-12 22:50:00|35.66|32.86|35.65|32.85|35.73|32.93|35.58|32.78|0
1681340100000|2023-04-12 22:55:00|35.69|32.89|35.61|32.81|35.69|32.89|35.61|32.81|0
1681340400000|2023-04-12 23:00:00|35.57|32.77|35.41|32.61|35.61|32.81|35.37|32.57|0
1681340700000|2023-04-12 23:05:00|35.45|32.65|35.61|32.81|35.69|32.89|35.41|32.61|0
1681341000000|2023-04-12 23:10:00|35.65|32.85|35.53|32.73|35.69|32.89|35.41|32.61|0
1681341300000|2023-04-12 23:15:00|35.52|32.72|35.6|32.8|35.6|32.8|35.49|32.69|0
1681341600000|2023-04-12 23:20:00|35.56|32.76|35.32|32.52|35.56|32.76|35.29|32.49|0
1681341900000|2023-04-12 23:25:00|35.36|32.56|35.44|32.64|35.44|32.64|35.32|32.52|0
1681342200000|2023-04-12 23:30:00|35.4|32.6|35.48|32.68|35.48|32.68|35.2|32.4|0
1681342500000|2023-04-12 23:35:00|35.44|32.64|35.51|32.71|35.51|32.71|35.38|32.58|0
1681342800000|2023-04-12 23:40:00|35.55|32.75|35.55|32.75|35.67|32.87|35.47|32.67|0
1681343100000|2023-04-12 23:45:00|35.51|32.71|35.47|32.67|35.63|32.83|35.47|32.67|0
1681343400000|2023-04-12 23:50:00|35.49|32.69|35.5|32.7|35.53|32.73|35.47|32.67|0
1681343700000|2023-04-12 23:55:00|35.52|32.72|35.76|32.96|35.9|33.1|35.5|32.7|0
1681344000000|2023-04-13 00:00:00|35.74|32.94|35.66|32.86|35.78|32.98|35.62|32.82|0
1681344300000|2023-04-13 00:05:00|35.62|32.82|35.5|32.7|35.62|32.82|35.42|32.62|0
1681344600000|2023-04-13 00:10:00|35.46|32.66|35.46|32.66|35.54|32.74|35.42|32.62|0
1681344900000|2023-04-13 00:15:00|35.42|32.62|35.51|32.71|35.65|32.85|35.42|32.62|0
1681345200000|2023-04-13 00:20:00|35.49|32.69|35.37|32.57|35.53|32.73|35.37|32.57|0
1681345500000|2023-04-13 00:25:00|35.41|32.61|35.37|32.57|35.41|32.61|35.29|32.49|0
1681345800000|2023-04-13 00:30:00|35.33|32.53|35.17|32.37|35.33|32.53|35.17|32.37|0
1681346100000|2023-04-13 00:35:00|35.21|32.41|34.94|32.14|35.21|32.41|34.94|32.14|0
1681346400000|2023-04-13 00:40:00|34.9|32.1|35.05|32.25|35.09|32.29|34.86|32.06|0
1681346700000|2023-04-13 00:45:00|35.09|32.29|35.12|32.32|35.2|32.4|35.05|32.25|0
1681347000000|2023-04-13 00:50:00|35.16|32.36|35.16|32.36|35.32|32.52|35.08|32.28|0
1681347300000|2023-04-13 00:55:00|35.12|32.32|34.89|32.09|35.12|32.32|34.89|32.09|0
1681347600000|2023-04-13 01:00:00|34.85|32.05|34.88|32.08|34.92|32.12|34.77|31.97|0
1681347900000|2023-04-13 01:05:00|34.85|32.05|35|32.2|35.08|32.28|34.81|32.01|0
1681348200000|2023-04-13 01:10:00|34.96|32.16|35.03|32.23|35.07|32.27|34.92|32.12|0
1681348500000|2023-04-13 01:15:00|35|32.2|35.07|32.27|35.15|32.35|34.99|32.19|0
1681348800000|2023-04-13 01:20:00|35.03|32.23|34.99|32.19|35.11|32.31|34.99|32.19|0
1681349100000|2023-04-13 01:25:00|35.03|32.23|34.95|32.15|35.03|32.23|34.91|32.11|0
1681349400000|2023-04-13 01:30:00|34.99|32.19|34.91|32.11|35.06|32.26|34.87|32.07|0
1681349700000|2023-04-13 01:35:00|34.95|32.15|34.71|31.91|35.1|32.3|34.64|31.84|0
1681350000000|2023-04-13 01:40:00|34.67|31.87|34.71|31.91|34.79|31.99|34.59|31.79|0
1681350300000|2023-04-13 01:45:00|34.67|31.87|34.78|31.98|34.79|31.99|34.67|31.87|0
1681350600000|2023-04-13 01:50:00|34.75|31.95|34.55|31.75|34.78|31.98|34.55|31.75|0
1681350900000|2023-04-13 01:55:00|34.51|31.71|34.55|31.75|34.66|31.86|34.51|31.71|0
1681351200000|2023-04-13 02:00:00|34.51|31.71|34.55|31.75|34.59|31.79|34.51|31.71|0
1681351500000|2023-04-13 02:05:00|34.58|31.78|34.35|31.55|34.58|31.78|34.35|31.55|0
1681351800000|2023-04-13 02:10:00|34.31|31.51|34.23|31.43|34.39|31.59|34.23|31.43|0
1681352100000|2023-04-13 02:15:00|34.27|31.47|34.31|31.51|34.35|31.55|34.27|31.47|0
1681352400000|2023-04-13 02:20:00|34.27|31.47|34.15|31.35|34.31|31.51|34.15|31.35|0
1681352700000|2023-04-13 02:25:00|34.19|31.39|34.11|31.31|34.23|31.43|34.08|31.28|0
1681353000000|2023-04-13 02:30:00|34.08|31.28|34.22|31.42|34.23|31.43|34.07|31.27|0
1681353300000|2023-04-13 02:35:00|34.19|31.39|34.03|31.23|34.22|31.42|33.96|31.16|0
1681353600000|2023-04-13 02:40:00|33.99|31.19|34.07|31.27|34.11|31.31|33.99|31.19|0
1681353900000|2023-04-13 02:45:00|34.11|31.31|34.07|31.27|34.11|31.31|34.03|31.23|0
1681354200000|2023-04-13 02:50:00|34.1|31.3|34.18|31.38|34.22|31.42|34.06|31.26|0
1681354500000|2023-04-13 02:55:00|34.21|31.41|34.21|31.41|34.25|31.45|34.14|31.34|0
1681354800000|2023-04-13 03:00:00|34.17|31.37|34.13|31.33|34.21|31.41|34.1|31.3|0
1681355100000|2023-04-13 03:05:00|34.1|31.3|34.17|31.37|34.17|31.37|34.09|31.29|0
1681355400000|2023-04-13 03:10:00|34.13|31.33|33.94|31.14|34.13|31.33|33.86|31.06|0
1681355700000|2023-04-13 03:15:00|33.9|31.1|34.05|31.25|34.09|31.29|33.9|31.1|0
1681356000000|2023-04-13 03:20:00|34.01|31.21|33.9|31.1|34.05|31.25|33.9|31.1|0
1681356300000|2023-04-13 03:25:00|33.86|31.06|33.97|31.17|33.99|31.19|33.86|31.06|0
1681356600000|2023-04-13 03:30:00|33.93|31.13|33.97|31.17|34.01|31.21|33.93|31.13|0
1681356900000|2023-04-13 03:35:00|33.93|31.13|33.96|31.16|34|31.2|33.93|31.13|0
1681357200000|2023-04-13 03:40:00|33.93|31.13|33.96|31.16|34|31.2|33.92|31.12|0
1681357500000|2023-04-13 03:45:00|34|31.2|34.03|31.23|34.04|31.24|33.98|31.18|0
1681357800000|2023-04-13 03:50:00|34.07|31.27|33.99|31.19|34.07|31.27|33.99|31.19|0
1681358100000|2023-04-13 03:55:00|33.96|31.16|33.99|31.19|33.99|31.19|33.95|31.15|0
1681358400000|2023-04-13 04:00:00|33.95|31.15|34.03|31.23|34.03|31.23|33.95|31.15|0
1681358700000|2023-04-13 04:05:00|34.07|31.27|33.95|31.15|34.07|31.27|33.91|31.11|0
1681359000000|2023-04-13 04:10:00|33.91|31.11|33.91|31.11|33.95|31.15|33.83|31.03|0
1681359300000|2023-04-13 04:15:00|33.93|31.13|33.87|31.07|33.95|31.15|33.87|31.07|0
1681359600000|2023-04-13 04:20:00|33.91|31.11|33.9|31.1|33.98|31.18|33.9|31.1|0
1681359900000|2023-04-13 04:25:00|33.94|31.14|33.94|31.14|33.98|31.18|33.9|31.1|0
1681360200000|2023-04-13 04:30:00|33.9|31.1|33.82|31.02|33.9|31.1|33.75|30.95|0
1681360500000|2023-04-13 04:35:00|33.86|31.06|33.9|31.1|33.93|31.13|33.82|31.02|0
1681360800000|2023-04-13 04:40:00|33.93|31.13|33.89|31.09|33.93|31.13|33.86|31.06|0
1681361100000|2023-04-13 04:45:00|33.86|31.06|33.82|31.02|33.89|31.09|33.78|30.98|0
1681361400000|2023-04-13 04:50:00|33.85|31.05|33.81|31.01|33.89|31.09|33.81|31.01|0
1681361700000|2023-04-13 04:55:00|33.85|31.05|33.74|30.94|33.85|31.05|33.74|30.94|0
1681362000000|2023-04-13 05:00:00|33.7|30.9|33.73|30.93|33.77|30.97|33.66|30.86|0
1681362300000|2023-04-13 05:05:00|33.77|30.97|33.66|30.86|33.77|30.97|33.66|30.86|0
1681362600000|2023-04-13 05:10:00|33.62|30.82|33.73|30.93|33.73|30.93|33.54|30.74|0
1681362900000|2023-04-13 05:15:00|33.69|30.89|33.76|30.96|33.8|31|33.69|30.89|0
1681363200000|2023-04-13 05:20:00|33.73|30.93|33.72|30.92|33.73|30.93|33.65|30.85|0
1681363500000|2023-04-13 05:25:00|33.76|30.96|33.87|31.07|33.91|31.11|33.72|30.92|0
1681363800000|2023-04-13 05:30:00|33.91|31.11|33.87|31.07|33.91|31.11|33.83|31.03|0
1681364100000|2023-04-13 05:35:00|33.83|31.03|33.98|31.18|34.02|31.22|33.83|31.03|0
1681364400000|2023-04-13 05:40:00|34.02|31.22|33.94|31.14|34.02|31.22|33.9|31.1|0
1681364700000|2023-04-13 05:45:00|33.98|31.18|34.01|31.21|34.01|31.21|33.9|31.1|0
1681365000000|2023-04-13 05:50:00|34.05|31.25|33.93|31.13|34.13|31.33|33.93|31.13|0
1681365300000|2023-04-13 05:55:00|33.97|31.17|33.86|31.06|33.97|31.17|33.86|31.06|0
1681365600000|2023-04-13 06:00:00|33.82|31.02|33.74|30.94|33.97|31.17|33.52|30.72|0
1681365900000|2023-04-13 06:05:00|33.44|31.24|33.4|31.2|33.52|31.32|33.36|31.16|0
1681366200000|2023-04-13 06:10:00|33.42|31.22|33.36|31.16|33.53|31.33|33.29|31.09|0
1681366500000|2023-04-13 06:15:00|33.32|31.12|33.25|31.05|33.36|31.16|33.17|30.97|0
1681366800000|2023-04-13 06:20:00|33.21|31.01|33.39|31.19|33.43|31.23|33.21|31.01|0
1681367100000|2023-04-13 06:25:00|33.43|31.23|33.32|31.12|33.43|31.23|33.32|31.12|0
1681367400000|2023-04-13 06:30:00|33.28|31.08|33.2|31|33.28|31.08|33.05|30.85|0
1681367700000|2023-04-13 06:35:00|33.16|30.96|33.2|31|33.2|31|33.16|30.96|0
1681368000000|2023-04-13 06:40:00|33.16|30.96|33.05|30.85|33.16|30.96|33.05|30.85|0
1681368300000|2023-04-13 06:45:00|33.01|30.81|32.71|30.51|33.01|30.81|32.69|30.49|0
1681368600000|2023-04-13 06:50:00|32.75|30.55|32.6|30.4|32.75|30.55|32.49|30.29|0
1681368900000|2023-04-13 06:55:00|32.63|30.43|32.72|30.52|33.45|31.25|32.56|30.36|0
1681369200000|2023-04-13 07:00:00|32.68|30.48|32.87|30.67|32.98|30.78|32.65|30.45|0
1681369500000|2023-04-13 07:05:00|32.83|30.63|32.61|30.41|32.87|30.67|32.57|30.37|0
1681369800000|2023-04-13 07:10:00|32.57|30.37|32.64|30.44|32.83|30.63|32.57|30.37|0
1681370100000|2023-04-13 07:15:00|32.6|30.4|32.56|30.36|32.82|30.62|32.49|30.29|0
1681370400000|2023-04-13 07:20:00|32.53|30.33|32.67|30.47|32.78|30.58|32.49|30.29|0
1681370700000|2023-04-13 07:25:00|32.71|30.51|32.41|30.21|32.71|30.51|32.3|30.1|0
1681371000000|2023-04-13 07:30:00|32.38|30.18|32.3|30.1|32.45|30.25|32.23|30.03|0
1681371300000|2023-04-13 07:35:00|32.26|30.06|32.55|30.35|32.55|30.35|32.23|30.03|0
1681371600000|2023-04-13 07:40:00|32.52|30.32|32.7|30.5|32.74|30.54|32.44|30.24|0
1681371900000|2023-04-13 07:45:00|32.66|30.46|32.73|30.53|32.73|30.53|32.48|30.28|0
1681372200000|2023-04-13 07:50:00|32.7|30.5|32.92|30.72|32.92|30.72|32.66|30.46|0
1681372500000|2023-04-13 07:55:00|32.88|30.68|32.84|30.64|32.88|30.68|32.69|30.49|0
1681372800000|2023-04-13 08:00:00|32.88|30.68|32.39|30.19|32.88|30.68|32.32|30.12|0
1681373100000|2023-04-13 08:05:00|32.36|30.16|32.72|30.52|32.72|30.52|32.28|30.08|0
1681373400000|2023-04-13 08:10:00|32.69|30.49|33.02|30.82|33.02|30.82|32.65|30.45|0
1681373700000|2023-04-13 08:15:00|32.98|30.78|33.16|30.96|33.24|31.04|32.98|30.78|0
1681374000000|2023-04-13 08:20:00|33.13|30.93|33.2|31|33.31|31.11|33.09|30.89|0
1681374300000|2023-04-13 08:25:00|33.16|30.96|33.16|30.96|33.31|31.11|32.97|30.77|0
1681374600000|2023-04-13 08:30:00|33.2|31|33.19|30.99|33.23|31.03|33.08|30.88|0
1681374900000|2023-04-13 08:35:00|33.23|31.03|33.08|30.88|33.34|31.14|32.97|30.77|0
1681375200000|2023-04-13 08:40:00|33.12|30.92|33.19|30.99|33.3|31.1|33.04|30.84|0
1681375500000|2023-04-13 08:45:00|33.17|30.97|33.22|31.02|33.3|31.1|33.11|30.91|0
1681375800000|2023-04-13 08:50:00|33.26|31.06|33.11|30.91|33.3|31.1|33.07|30.87|0
1681376100000|2023-04-13 08:55:00|33.15|30.95|33.26|31.06|33.45|31.25|33.11|30.91|0
1681376400000|2023-04-13 09:00:00|33.22|31.02|33.37|31.17|33.44|31.24|33.22|31.02|0
1681376700000|2023-04-13 09:05:00|33.33|31.13|32.96|30.76|33.44|31.24|32.92|30.72|0
1681377000000|2023-04-13 09:10:00|32.92|30.72|32.99|30.79|33.32|31.12|32.92|30.72|0
1681377300000|2023-04-13 09:15:00|33|30.8|32.69|30.49|33.06|30.86|32.69|30.49|0
1681377600000|2023-04-13 09:20:00|32.65|30.45|32.32|30.12|32.65|30.45|32.21|30.01|0
1681377900000|2023-04-13 09:25:00|32.35|30.15|32.5|30.3|32.53|30.33|32.32|30.12|0
1681378200000|2023-04-13 09:30:00|32.46|30.26|32.75|30.55|32.75|30.55|32.42|30.22|0
1681378500000|2023-04-13 09:35:00|32.72|30.52|32.75|30.55|33.15|30.95|32.6|30.4|0
1681378800000|2023-04-13 09:40:00|32.79|30.59|32.9|30.7|32.97|30.77|32.72|30.52|0
1681379100000|2023-04-13 09:45:00|32.94|30.74|32.9|30.7|32.97|30.77|32.86|30.66|0
1681379400000|2023-04-13 09:50:00|32.93|30.73|32.86|30.66|32.93|30.73|32.86|30.66|0
1681379700000|2023-04-13 09:55:00|32.78|30.58|32.74|30.54|32.82|30.62|32.67|30.47|0
1681380000000|2023-04-13 10:00:00|32.78|30.58|32.93|30.73|32.93|30.73|32.74|30.54|0
1681380300000|2023-04-13 10:05:00|32.89|30.69|33|30.8|33.04|30.84|32.81|30.61|0
1681380600000|2023-04-13 10:10:00|33.03|30.83|33.41|31.21|33.41|31.21|33.03|30.83|0
1681380900000|2023-04-13 10:15:00|33.37|31.17|33.59|31.39|33.59|31.39|33.37|31.17|0
1681381200000|2023-04-13 10:20:00|33.67|31.47|33.7|31.5|33.74|31.54|33.55|31.35|0
1681381500000|2023-04-13 10:25:00|33.74|31.54|33.59|31.39|33.78|31.58|33.51|31.31|0
1681381800000|2023-04-13 10:30:00|33.57|31.37|33.51|31.31|33.59|31.39|33.36|31.16|0
1681382100000|2023-04-13 10:35:00|33.55|31.35|33.43|31.23|33.66|31.46|33.43|31.23|0
1681382400000|2023-04-13 10:40:00|33.39|31.19|33.47|31.27|33.47|31.27|33.35|31.15|0
1681382700000|2023-04-13 10:45:00|33.43|31.23|33.46|31.26|33.47|31.27|33.35|31.15|0
1681383000000|2023-04-13 10:50:00|33.5|31.3|33.61|31.41|33.65|31.45|33.46|31.26|0
1681383300000|2023-04-13 10:55:00|33.63|31.43|33.38|31.18|33.65|31.45|33.33|31.13|0
1681383600000|2023-04-13 11:00:00|33.42|31.22|33.38|31.18|33.42|31.22|33.34|31.14|0
1681383900000|2023-04-13 11:05:00|33.42|31.22|33.34|31.14|33.53|31.33|33.34|31.14|0
1681384200000|2023-04-13 11:10:00|33.32|31.12|33.08|30.88|33.38|31.18|33.08|30.88|0
1681384500000|2023-04-13 11:15:00|33.04|30.84|33.07|30.87|33.08|30.88|32.96|30.76|0
1681384800000|2023-04-13 11:20:00|33.11|30.91|33.41|31.21|33.44|31.24|33|30.8|0
1681385100000|2023-04-13 11:25:00|33.44|31.24|33.4|31.2|33.44|31.24|33.26|31.06|0
1681385400000|2023-04-13 11:30:00|33.44|31.24|33.14|30.94|33.44|31.24|33.03|30.83|0
1681385700000|2023-04-13 11:35:00|33.1|30.9|33.36|31.16|33.38|31.18|33.1|30.9|0
1681386000000|2023-04-13 11:40:00|33.4|31.2|33.55|31.35|33.58|31.38|33.36|31.16|0
1681386300000|2023-04-13 11:45:00|33.58|31.38|33.18|30.98|33.66|31.46|33.14|30.94|0
1681386600000|2023-04-13 11:50:00|33.21|31.01|33.25|31.05|33.29|31.09|33.02|30.82|0
1681386900000|2023-04-13 11:55:00|33.32|31.12|33.66|31.46|33.78|31.58|33.32|31.12|0
1681387200000|2023-04-13 12:00:00|33.62|31.42|33.66|31.46|33.85|31.65|33.62|31.42|0
1681387500000|2023-04-13 12:05:00|33.7|31.5|33.32|31.12|33.7|31.5|33.24|31.04|0
1681387800000|2023-04-13 12:10:00|33.24|31.04|33.43|31.23|33.43|31.23|33.24|31.04|0
1681388100000|2023-04-13 12:15:00|33.46|31.26|33.12|30.92|33.46|31.26|33.09|30.89|0
1681388400000|2023-04-13 12:20:00|33.16|30.96|33.01|30.81|33.16|30.96|33.01|30.81|0
1681388700000|2023-04-13 12:25:00|33.05|30.85|32.91|30.71|33.12|30.92|32.88|30.68|0
1681389000000|2023-04-13 12:30:00|33.33|31.13|32.71|30.51|33.33|31.13|31.29|29.09|0
1681389300000|2023-04-13 12:35:00|32.73|30.53|33.04|30.84|33.23|31.03|32.56|30.36|0
1681389600000|2023-04-13 12:40:00|33.08|30.88|32.6|30.4|33.12|30.92|32.56|30.36|0
1681389900000|2023-04-13 12:45:00|32.63|30.43|32.05|29.85|32.63|30.43|31.72|29.52|0
1681390200000|2023-04-13 12:50:00|32.01|29.81|31.97|29.77|32.52|30.32|31.9|29.7|0
1681390500000|2023-04-13 12:55:00|31.9|29.7|32.04|29.84|32.33|30.13|31.79|29.59|0
1681390800000|2023-04-13 13:00:00|32.01|29.81|31.17|28.97|32.22|30.02|31.15|28.95|0
1681391100000|2023-04-13 13:05:00|31.18|28.98|31.15|28.95|31.4|29.2|31.04|28.84|0
1681391400000|2023-04-13 13:10:00|31.18|28.98|31.54|29.34|31.65|29.45|31.18|28.98|0
1681391700000|2023-04-13 13:15:00|31.57|29.37|31.75|29.55|31.79|29.59|31.57|29.37|0
1681392000000|2023-04-13 13:20:00|31.71|29.51|31.89|29.69|31.89|29.69|31.61|29.41|0
1681392300000|2023-04-13 13:25:00|31.86|29.66|31.71|29.51|31.93|29.73|31.57|29.37|0
1681392600000|2023-04-13 13:30:00|31.75|29.55|31.6|29.4|31.89|29.69|31.46|29.26|0
1681392900000|2023-04-13 13:35:00|31.53|29.33|31.89|29.69|32.47|30.27|31.49|29.29|0
1681393200000|2023-04-13 13:40:00|31.92|29.72|31.85|29.65|32.25|30.05|31.41|29.21|0
1681393500000|2023-04-13 13:45:00|31.67|29.47|31.56|29.36|31.99|29.79|31.48|29.28|0
1681393800000|2023-04-13 13:50:00|31.52|29.32|31.95|29.75|32.28|30.08|31.34|29.14|0
1681394100000|2023-04-13 13:55:00|32.02|29.82|31.88|29.68|32.43|30.23|31.55|29.35|0
1681394400000|2023-04-13 14:00:00|31.8|29.6|31.62|29.42|32.13|29.93|31.58|29.38|0
1681394700000|2023-04-13 14:05:00|31.55|29.35|31.08|28.88|31.55|29.35|30.9|28.7|0
1681395000000|2023-04-13 14:10:00|31.04|28.84|29.85|27.65|31.22|29.02|29.75|27.55|0
1681395300000|2023-04-13 14:15:00|29.78|27.58|29.23|27.03|29.78|27.58|29.13|26.93|0
1681395600000|2023-04-13 14:20:00|29.27|27.07|29.3|27.1|29.71|27.51|29.2|27|0
1681395900000|2023-04-13 14:25:00|29.27|27.07|29.2|27|29.47|27.27|29.03|26.83|0
1681396200000|2023-04-13 14:30:00|29.13|26.93|29.13|26.93|29.84|27.64|29.03|26.83|0
1681396500000|2023-04-13 14:35:00|29.06|26.86|29.5|27.3|29.5|27.3|29.06|26.86|0
1681396800000|2023-04-13 14:40:00|29.46|27.26|29.73|27.53|30.01|27.81|29.46|27.26|0
1681397100000|2023-04-13 14:45:00|29.7|27.5|29.8|27.6|30.01|27.81|29.67|27.47|0
1681397400000|2023-04-13 14:50:00|29.77|27.57|29.32|27.12|29.77|27.57|29.18|26.98|0
1681397700000|2023-04-13 14:55:00|29.35|27.15|29.8|27.6|29.87|27.67|29.22|27.02|0
1681398000000|2023-04-13 15:00:00|29.69|27.49|29.21|27.01|29.73|27.53|29.15|26.95|0
1681398300000|2023-04-13 15:05:00|29.18|26.98|29.31|27.11|29.48|27.28|29.04|26.84|0
1681398600000|2023-04-13 15:10:00|29.28|27.08|29.45|27.25|29.65|27.45|29.21|27.01|0
1681398900000|2023-04-13 15:15:00|29.41|27.21|29.55|27.35|29.68|27.48|29.4|27.2|0
1681399200000|2023-04-13 15:20:00|29.51|27.31|29.27|27.07|29.58|27.38|29.17|26.97|0
1681399500000|2023-04-13 15:25:00|29.24|27.04|29.03|26.83|29.41|27.21|29.03|26.83|0
1681399800000|2023-04-13 15:30:00|29.1|26.9|29.3|27.1|29.3|27.1|29|26.8|0
1681400100000|2023-04-13 15:35:00|29.27|27.07|28.93|26.73|29.27|27.07|28.79|26.59|0
1681400400000|2023-04-13 15:40:00|28.89|26.69|28.93|26.73|28.99|26.79|28.69|26.49|0
1681400700000|2023-04-13 15:45:00|28.89|26.69|29.12|26.92|29.19|26.99|28.82|26.62|0
1681401000000|2023-04-13 15:50:00|29.16|26.96|29.53|27.33|29.63|27.43|29.16|26.96|0
1681401300000|2023-04-13 15:55:00|29.5|27.3|28.82|26.62|29.63|27.43|28.75|26.55|0
1681401600000|2023-04-13 16:00:00|28.75|26.55|28.72|26.52|28.82|26.62|28.55|26.35|0
1681401900000|2023-04-13 16:05:00|28.75|26.55|28.71|26.51|28.78|26.58|28.32|26.12|0
1681402200000|2023-04-13 16:10:00|28.75|26.55|28.74|26.54|28.81|26.61|28.51|26.31|0
1681402500000|2023-04-13 16:15:00|28.78|26.58|28.38|26.18|28.78|26.58|28.25|26.05|0
1681402800000|2023-04-13 16:20:00|28.34|26.14|28.21|26.01|28.41|26.21|28.08|25.88|0
1681403100000|2023-04-13 16:25:00|28.24|26.04|28.17|25.97|28.41|26.21|28.11|25.91|0
1681403400000|2023-04-13 16:30:00|28.14|25.94|28.21|26.01|28.3|26.1|28.11|25.91|0
1681403700000|2023-04-13 16:35:00|28.24|26.04|28.27|26.07|28.43|26.23|28.17|25.97|0
1681404000000|2023-04-13 16:40:00|28.24|26.04|28.3|26.1|28.5|26.3|28.2|26|0
1681404300000|2023-04-13 16:45:00|28.27|26.07|28.23|26.03|28.4|26.2|28.2|26|0
1681404600000|2023-04-13 16:50:00|28.2|26|28.26|26.06|28.33|26.13|28.07|25.87|0
1681404900000|2023-04-13 16:55:00|28.29|26.09|28.29|26.09|29.41|27.21|27.97|25.77|0
1681405200000|2023-04-13 17:00:00|28.25|26.05|29.21|27.01|29.68|27.48|28.22|26.02|0
1681405500000|2023-04-13 17:05:00|29.25|27.05|31.66|29.46|31.69|29.49|28.27|26.07|0
1681405800000|2023-04-13 17:10:00|31.62|29.42|29.73|27.53|31.66|29.46|29.13|26.93|0
1681406100000|2023-04-13 17:15:00|29.7|27.5|29.59|27.39|29.8|27.6|29.49|27.29|0
1681406400000|2023-04-13 17:20:00|29.56|27.36|29.59|27.39|29.76|27.56|29.46|27.26|0
1681406700000|2023-04-13 17:25:00|29.63|27.43|29.72|27.52|29.79|27.59|29.52|27.32|0
1681407000000|2023-04-13 17:30:00|29.66|27.46|29.75|27.55|29.89|27.69|29.62|27.42|0
1681407300000|2023-04-13 17:35:00|29.79|27.59|29.45|27.25|29.86|27.66|29.42|27.22|0
1681407600000|2023-04-13 17:40:00|29.48|27.28|28.99|26.79|29.52|27.32|28.89|26.69|0
1681407900000|2023-04-13 17:45:00|28.95|26.75|28.85|26.65|28.99|26.79|28.82|26.62|0
1681408200000|2023-04-13 17:50:00|28.82|26.62|28.62|26.42|28.92|26.72|28.53|26.33|0
1681408500000|2023-04-13 17:55:00|28.66|26.46|28.69|26.49|28.78|26.58|28.56|26.36|0
1681408800000|2023-04-13 18:00:00|28.65|26.45|29.23|27.03|29.26|27.06|28.43|26.23|0
1681409100000|2023-04-13 18:05:00|29.2|27|29|26.8|29.2|27|29|26.8|0
1681409400000|2023-04-13 18:10:00|29.03|26.83|28.8|26.6|29.03|26.83|28.74|26.54|0
1681409700000|2023-04-13 18:15:00|28.77|26.57|28.51|26.31|28.77|26.57|28.38|26.18|0
1681410000000|2023-04-13 18:20:00|28.54|26.34|28.64|26.44|28.77|26.57|28.41|26.21|0
1681410300000|2023-04-13 18:25:00|28.6|26.4|28.76|26.56|28.76|26.56|28.6|26.4|0
1681410600000|2023-04-13 18:30:00|28.73|26.53|28.82|26.62|28.82|26.62|28.6|26.4|0
1681410900000|2023-04-13 18:35:00|28.86|26.66|28.73|26.53|28.99|26.79|28.56|26.36|0
1681411200000|2023-04-13 18:40:00|28.76|26.56|28.4|26.2|28.82|26.62|28.37|26.17|0
1681411500000|2023-04-13 18:45:00|28.37|26.17|28.33|26.13|28.67|26.47|28.21|26.01|0
1681411800000|2023-04-13 18:50:00|28.3|26.1|28.17|25.97|28.49|26.29|28.17|25.97|0
1681412100000|2023-04-13 18:55:00|28.14|25.94|28.07|25.87|28.23|26.03|27.95|25.75|0
1681412400000|2023-04-13 19:00:00|27.98|25.78|28.01|25.81|28.2|26|27.91|25.71|0
1681412700000|2023-04-13 19:05:00|27.98|25.78|28.07|25.87|28.32|26.12|27.91|25.71|0
1681413000000|2023-04-13 19:10:00|28.04|25.84|28.32|26.12|28.32|26.12|27.97|25.77|0
1681413300000|2023-04-13 19:15:00|28.35|26.15|27.76|25.56|28.45|26.25|27.76|25.56|0
1681413600000|2023-04-13 19:20:00|27.81|25.61|27.85|25.65|27.95|25.75|27.45|25.25|0
1681413900000|2023-04-13 19:25:00|27.88|25.68|27.69|25.49|28.01|25.81|27.66|25.46|0
1681414200000|2023-04-13 19:30:00|27.72|25.52|27.97|25.77|28.13|25.93|27.72|25.52|0
1681414500000|2023-04-13 19:35:00|28.01|25.81|28.07|25.87|28.2|26|27.94|25.74|0
1681414800000|2023-04-13 19:40:00|28.04|25.84|27.62|25.42|28.04|25.84|27.56|25.36|0
1681415100000|2023-04-13 19:45:00|27.65|25.45|28|25.8|28.09|25.89|27.4|25.2|0
1681415400000|2023-04-13 19:50:00|28.13|25.93|28.06|25.86|28.25|26.05|28|25.8|0
1681415700000|2023-04-13 19:55:00|28.09|25.89|27.9|25.7|28.25|26.05|27.87|25.67|0
1681416000000|2023-04-13 20:00:00|27.93|25.73|27.96|25.76|28.15|25.95|27.9|25.7|0
1681416300000|2023-04-13 20:05:00|27.99|25.79|27.96|25.76|27.99|25.79|27.9|25.7|0
1681416600000|2023-04-13 20:10:00|27.93|25.73|27.96|25.76|27.96|25.76|27.89|25.69|0
1681416900000|2023-04-13 20:15:00|28.2|25.51|28.2|25.51|28.2|25.51|28.16|25.48|0
1681417200000|2023-04-13 20:20:00|28.23|25.54|28.23|25.54|28.23|25.54|28.19|25.51|0
1681417500000|2023-04-13 20:25:00|28.19|25.51|28.12|25.45|28.19|25.51|28.12|25.45|0
1681417800000|2023-04-13 20:30:00|28.16|25.48|28.22|25.53|28.22|25.53|28.16|25.47|0
1681418100000|2023-04-13 20:35:00|28.19|25.5|28.19|25.5|28.22|25.53|28.15|25.47|0
1681418400000|2023-04-13 20:40:00|28.22|25.53|28.45|25.74|28.45|25.74|28.22|25.53|0
1681418700000|2023-04-13 20:45:00|28.48|25.77|28.45|25.74|28.48|25.77|28.35|25.65|0
1681419000000|2023-04-13 20:50:00|28.48|25.77|28.68|25.95|28.68|25.95|28.45|25.74|0
1681419300000|2023-04-13 20:55:00|28.65|25.92|28.68|25.95|28.75|26.01|28.61|25.89|0
1681419600000|2023-04-13 21:00:00|28.57|25.85|28.68|25.94|28.68|25.95|28.57|25.85|0
1681419900000|2023-04-13 21:05:00|28.64|25.91|28.61|25.89|28.65|25.92|28.61|25.89|0
1681420200000|2023-04-13 21:10:00|28.57|25.85|28.6|25.87|28.62|25.9|28.56|25.84|0
1681420500000|2023-04-13 21:15:00|28.59|25.84|28.47|25.76|28.59|25.85|28.46|25.75|0
1681420800000|2023-04-13 21:20:00|28.48|25.77|28.49|25.78|28.51|25.8|28.47|25.76|0
1681421100000|2023-04-13 21:25:00|28.48|25.77|28.52|25.8|28.52|25.8|28.48|25.77|0
1681421400000|2023-04-13 21:30:00|28.56|25.84|28.53|25.81|28.6|25.87|28.51|25.79|0
1681421700000|2023-04-13 21:35:00|28.54|25.82|28.58|25.85|28.58|25.86|28.54|25.82|0
1681422000000|2023-04-13 21:40:00|28.56|25.84|28.54|25.82|28.56|25.84|28.52|25.81|0
1681422300000|2023-04-13 21:45:00|28.55|25.83|28.63|25.9|28.63|25.9|28.54|25.82|0
1681422600000|2023-04-13 21:50:00|28.62|25.89|28.7|25.97|28.72|25.99|28.6|25.88|0
1681422900000|2023-04-13 21:55:00|28.69|25.96|28.66|25.93|28.73|25.99|28.66|25.93|0
1681423200000|2023-04-13 22:00:00|28.6|25.88|28.68|25.95|28.85|26.1|28.6|25.88|0
1681423500000|2023-04-13 22:05:00|28.65|25.92|28.61|25.89|28.71|25.98|28.58|25.86|0
1681423800000|2023-04-13 22:10:00|28.58|25.86|28.54|25.82|28.61|25.89|28.51|25.79|0
1681424100000|2023-04-13 22:15:00|28.51|25.79|28.54|25.82|28.54|25.82|28.44|25.73|0
1681424400000|2023-04-13 22:20:00|28.51|25.79|28.44|25.73|28.51|25.79|28.44|25.73|0
1681424700000|2023-04-13 22:25:00|28.4|25.7|28.47|25.76|28.5|25.79|28.4|25.7|0
1681425000000|2023-04-13 22:30:00|28.43|25.73|28.57|25.84|28.57|25.84|28.43|25.72|0
1681425300000|2023-04-13 22:35:00|28.53|25.81|28.29|25.6|28.53|25.81|28.29|25.6|0
1681425600000|2023-04-13 22:40:00|28.33|25.63|28.33|25.63|28.39|25.69|28.29|25.6|0
1681425900000|2023-04-13 22:45:00|28.31|25.61|28.29|25.6|28.36|25.66|28.22|25.54|0
1681426200000|2023-04-13 22:50:00|28.26|25.59|28.29|25.59|28.32|25.62|28.19|25.5|0
1681426500000|2023-04-13 22:55:00|28.25|25.56|28.32|25.62|28.32|25.62|28.22|25.53|0
1681426800000|2023-04-13 23:00:00|28.28|25.59|28.22|25.53|28.28|25.59|28.22|25.53|0
1681427100000|2023-04-13 23:05:00|28.18|25.5|28.21|25.53|28.25|25.56|28.18|25.5|0
1681427400000|2023-04-13 23:10:00|28.25|25.56|28.28|25.58|28.28|25.58|28.21|25.52|0
1681427700000|2023-04-13 23:15:00|28.24|25.55|28.28|25.58|28.28|25.58|28.21|25.52|0
1681428000000|2023-04-13 23:20:00|28.27|25.61|28.34|25.64|28.37|25.67|28.27|25.58|0
1681428300000|2023-04-13 23:25:00|28.37|25.67|28.44|25.73|28.51|25.79|28.37|25.67|0
1681428600000|2023-04-13 23:30:00|28.47|25.76|28.4|25.7|28.47|25.76|28.37|25.67|0
1681428900000|2023-04-13 23:35:00|28.37|25.67|28.4|25.69|28.43|25.73|28.37|25.67|0
1681429200000|2023-04-13 23:40:00|28.43|25.72|28.53|25.81|28.6|25.88|28.4|25.69|0
1681429500000|2023-04-13 23:45:00|28.5|25.78|28.6|25.87|28.6|25.87|28.46|25.75|0
1681429800000|2023-04-13 23:50:00|28.56|25.84|28.46|25.75|28.6|25.87|28.46|25.75|0
1681430100000|2023-04-13 23:55:00|28.49|25.78|28.39|25.69|28.53|25.81|28.39|25.69|0
1681430400000|2023-04-14 00:00:00|28.36|25.66|28.29|25.59|28.52|25.81|28.29|25.59|0
1681430700000|2023-04-14 00:05:00|28.25|25.56|28.49|25.77|28.52|25.8|28.25|25.56|0
1681431000000|2023-04-14 00:10:00|28.52|25.8|28.35|25.65|28.55|25.83|28.35|25.65|0
1681431300000|2023-04-14 00:15:00|28.32|25.62|28.31|25.62|28.4|25.69|28.28|25.59|0
1681431600000|2023-04-14 00:20:00|28.35|25.65|28.24|25.55|28.35|25.65|28.18|25.49|0
1681431900000|2023-04-14 00:25:00|28.21|25.52|28.07|25.4|28.21|25.52|28.04|25.37|0
1681432200000|2023-04-14 00:30:00|28.11|25.43|27.91|25.25|28.11|25.43|27.91|25.25|0
1681432500000|2023-04-14 00:35:00|27.94|25.28|27.77|25.13|27.97|25.31|27.77|25.13|0
1681432800000|2023-04-14 00:40:00|27.81|25.16|27.67|25.04|27.81|25.16|27.67|25.04|0
1681433100000|2023-04-14 00:45:00|27.7|25.07|27.77|25.12|27.83|25.18|27.7|25.06|0
1681433400000|2023-04-14 00:50:00|27.73|25.09|27.8|25.15|27.83|25.18|27.73|25.09|0
1681433700000|2023-04-14 00:55:00|27.77|25.12|27.86|25.21|27.89|25.24|27.73|25.09|0
1681434000000|2023-04-14 01:00:00|27.89|25.24|27.86|25.21|27.93|25.27|27.83|25.18|0
1681434300000|2023-04-14 01:05:00|27.83|25.18|27.99|25.32|28.02|25.35|27.83|25.18|0
1681434600000|2023-04-14 01:10:00|27.96|25.29|28.02|25.35|28.09|25.41|27.96|25.29|0
1681434900000|2023-04-14 01:15:00|27.99|25.32|27.98|25.32|28.05|25.38|27.92|25.26|0
1681435200000|2023-04-14 01:20:00|28.02|25.35|28.03|25.36|28.05|25.38|27.92|25.26|0
1681435500000|2023-04-14 01:25:00|28.05|25.38|28.08|25.4|28.08|25.4|28.01|25.34|0
1681435800000|2023-04-14 01:30:00|28.05|25.37|28.04|25.37|28.08|25.4|28.01|25.34|0
1681436100000|2023-04-14 01:35:00|28.01|25.34|28.11|25.43|28.11|25.43|28.01|25.34|0
1681436400000|2023-04-14 01:40:00|28.07|25.4|28.34|25.64|28.34|25.64|28.07|25.4|0
1681436700000|2023-04-14 01:45:00|28.36|25.66|28.3|25.61|28.4|25.7|28.3|25.61|0
1681437000000|2023-04-14 01:50:00|28.27|25.58|28.3|25.6|28.3|25.61|28.2|25.52|0
1681437300000|2023-04-14 01:55:00|28.27|25.57|28.23|25.54|28.3|25.6|28.23|25.54|0
1681437600000|2023-04-14 02:00:00|28.26|25.57|28.13|25.45|28.3|25.6|28.06|25.39|0
1681437900000|2023-04-14 02:05:00|28.09|25.42|28.13|25.45|28.19|25.51|28.06|25.39|0
1681438200000|2023-04-14 02:10:00|28.16|25.48|28.16|25.48|28.22|25.54|28.12|25.45|0
1681438500000|2023-04-14 02:15:00|28.19|25.51|28.22|25.53|28.22|25.53|28.12|25.44|0
1681438800000|2023-04-14 02:20:00|28.25|25.56|28.32|25.62|28.32|25.62|28.22|25.53|0
1681439100000|2023-04-14 02:25:00|28.35|25.65|28.28|25.59|28.39|25.68|28.28|25.59|0
1681439400000|2023-04-14 02:30:00|28.25|25.56|28.15|25.47|28.28|25.59|28.11|25.44|0
1681439700000|2023-04-14 02:35:00|28.18|25.5|28.21|25.52|28.28|25.59|28.18|25.5|0
1681440000000|2023-04-14 02:40:00|28.24|25.55|28.21|25.52|28.24|25.55|28.21|25.52|0
1681440300000|2023-04-14 02:45:00|28.24|25.55|28.24|25.55|28.27|25.58|28.17|25.49|0
1681440600000|2023-04-14 02:50:00|28.27|25.58|28.3|25.61|28.34|25.64|28.21|25.52|0
1681440900000|2023-04-14 02:55:00|28.34|25.64|28.34|25.64|28.34|25.64|28.27|25.58|0
1681441200000|2023-04-14 03:00:00|28.3|25.61|28.3|25.6|28.34|25.64|28.3|25.6|0
1681441500000|2023-04-14 03:05:00|28.33|25.63|28.33|25.63|28.33|25.63|28.3|25.6|0
1681441800000|2023-04-14 03:10:00|28.31|25.62|28.29|25.6|28.36|25.66|28.26|25.57|0
1681442100000|2023-04-14 03:15:00|28.26|25.57|28.23|25.54|28.26|25.57|28.23|25.54|0
1681442400000|2023-04-14 03:20:00|28.26|25.57|28.26|25.57|28.32|25.63|28.22|25.54|0
1681442700000|2023-04-14 03:25:00|28.29|25.56|28.22|25.53|28.32|25.62|28.22|25.53|0
1681443000000|2023-04-14 03:30:00|28.25|25.56|28.08|25.41|28.25|25.56|28.05|25.38|0
1681443300000|2023-04-14 03:35:00|28.07|25.4|27.95|25.29|28.07|25.4|27.92|25.26|0
1681443600000|2023-04-14 03:40:00|27.98|25.32|27.95|25.29|27.98|25.32|27.95|25.29|0
1681443900000|2023-04-14 03:45:00|27.91|25.26|27.94|25.28|27.98|25.31|27.91|25.26|0
1681444200000|2023-04-14 03:50:00|27.98|25.31|28.01|25.34|28.01|25.34|27.91|25.25|0
1681444500000|2023-04-14 03:55:00|28.04|25.37|28.11|25.43|28.11|25.43|28.01|25.34|0
1681444800000|2023-04-14 04:00:00|28.09|25.41|28.2|25.52|28.2|25.52|28.04|25.37|0
1681445100000|2023-04-14 04:05:00|28.24|25.55|28.2|25.51|28.24|25.55|28.17|25.49|0
1681445400000|2023-04-14 04:10:00|28.17|25.48|28.1|25.42|28.2|25.51|28.1|25.42|0
1681445700000|2023-04-14 04:15:00|28.13|25.45|28.06|25.39|28.16|25.48|28.06|25.39|0
1681446000000|2023-04-14 04:20:00|28.03|25.36|28.09|25.42|28.09|25.42|28.03|25.36|0
1681446300000|2023-04-14 04:25:00|28.13|25.45|28.16|25.48|28.19|25.51|28.13|25.45|0
1681446600000|2023-04-14 04:30:00|28.12|25.44|28.19|25.5|28.19|25.5|28.12|25.44|0
1681446900000|2023-04-14 04:35:00|28.22|25.53|28.19|25.5|28.22|25.53|28.19|25.5|0
1681447200000|2023-04-14 04:40:00|28.2|25.52|28.18|25.5|28.22|25.53|28.18|25.5|0
1681447500000|2023-04-14 04:45:00|28.22|25.53|28.18|25.5|28.22|25.53|28.18|25.5|0
1681447800000|2023-04-14 04:50:00|28.15|25.47|28.11|25.43|28.15|25.47|28.08|25.41|0
1681448100000|2023-04-14 04:55:00|28.13|25.45|28.21|25.52|28.21|25.52|28.11|25.43|0
1681448400000|2023-04-14 05:00:00|28.23|25.54|28.24|25.55|28.27|25.58|28.17|25.49|0
1681448700000|2023-04-14 05:05:00|28.27|25.58|28.24|25.55|28.27|25.58|28.17|25.49|0
1681449000000|2023-04-14 05:10:00|28.2|25.52|28.14|25.46|28.24|25.55|28.14|25.46|0
1681449300000|2023-04-14 05:15:00|28.17|25.49|28.17|25.48|28.2|25.52|28.13|25.45|0
1681449600000|2023-04-14 05:20:00|28.13|25.45|28.13|25.45|28.2|25.51|28.1|25.42|0
1681449900000|2023-04-14 05:25:00|28.15|25.47|28.16|25.48|28.2|25.51|28.13|25.45|0
1681450200000|2023-04-14 05:30:00|28.2|25.51|28.16|25.48|28.23|25.54|28.16|25.48|0
1681450500000|2023-04-14 05:35:00|28.19|25.51|28.22|25.54|28.22|25.54|28.16|25.48|0
1681450800000|2023-04-14 05:40:00|28.19|25.51|28.22|25.53|28.26|25.56|28.19|25.5|0
1681451100000|2023-04-14 05:45:00|28.19|25.5|28.15|25.47|28.22|25.53|28.15|25.47|0
1681451400000|2023-04-14 05:50:00|28.19|25.5|28.12|25.44|28.22|25.53|28.12|25.44|0
1681451700000|2023-04-14 05:55:00|28.15|25.47|28.05|25.38|28.15|25.47|28.05|25.38|0
1681452000000|2023-04-14 06:00:00|28.08|25.41|28.35|25.65|28.41|25.71|28.08|25.41|0
1681452300000|2023-04-14 06:05:00|28.38|25.68|28.06|25.86|28.38|26.05|28.06|25.68|0
1681452600000|2023-04-14 06:10:00|28.09|25.89|28.03|25.83|28.09|25.89|28|25.8|0
1681452900000|2023-04-14 06:15:00|28.04|25.84|28.02|25.82|28.09|25.89|27.99|25.79|0
1681453200000|2023-04-14 06:20:00|27.99|25.79|28.02|25.82|28.06|25.86|27.94|25.74|0
1681453500000|2023-04-14 06:25:00|28.05|25.85|28.02|25.82|28.09|25.89|27.96|25.76|0
1681453800000|2023-04-14 06:30:00|28.05|25.85|27.95|25.75|28.05|25.85|27.95|25.75|0
1681454100000|2023-04-14 06:35:00|27.92|25.72|27.95|25.75|27.98|25.78|27.89|25.69|0
1681454400000|2023-04-14 06:40:00|27.92|25.72|28.01|25.81|28.03|25.83|27.89|25.69|0
1681454700000|2023-04-14 06:45:00|27.98|25.78|28.27|26.07|28.27|26.07|27.98|25.78|0
1681455000000|2023-04-14 06:50:00|28.33|26.13|28.17|25.97|28.33|26.13|28.14|25.94|0
1681455300000|2023-04-14 06:55:00|28.14|25.94|28.17|25.97|28.2|26|28.1|25.9|0
1681455600000|2023-04-14 07:00:00|28.2|26|28.2|26|28.2|26|28.01|25.81|0
1681455900000|2023-04-14 07:05:00|28.23|26.03|28.19|25.99|28.36|26.16|28.03|25.83|0
1681456200000|2023-04-14 07:10:00|28.16|25.96|28|25.8|28.16|25.96|27.87|25.67|0
1681456500000|2023-04-14 07:15:00|28.03|25.83|27.9|25.7|28.09|25.89|27.87|25.67|0
1681456800000|2023-04-14 07:20:00|27.93|25.73|27.8|25.6|27.93|25.73|27.68|25.48|0
1681457100000|2023-04-14 07:25:00|27.77|25.57|27.71|25.51|27.9|25.7|27.64|25.44|0
1681457400000|2023-04-14 07:30:00|27.68|25.48|27.64|25.44|27.71|25.51|27.58|25.38|0
1681457700000|2023-04-14 07:35:00|27.67|25.47|27.73|25.53|27.73|25.53|27.58|25.38|0
1681458000000|2023-04-14 07:40:00|27.67|25.47|27.86|25.66|27.89|25.69|27.67|25.47|0
1681458300000|2023-04-14 07:45:00|27.89|25.69|27.89|25.69|28.02|25.82|27.86|25.66|0
1681458600000|2023-04-14 07:50:00|27.86|25.66|27.76|25.56|27.95|25.75|27.73|25.53|0
1681458900000|2023-04-14 07:55:00|27.79|25.59|27.82|25.62|27.85|25.65|27.79|25.59|0
1681459200000|2023-04-14 08:00:00|27.79|25.59|27.88|25.68|27.94|25.74|27.79|25.59|0
1681459500000|2023-04-14 08:05:00|27.91|25.71|27.94|25.74|28.07|25.87|27.88|25.68|0
1681459800000|2023-04-14 08:10:00|27.97|25.77|28.16|25.96|28.16|25.96|27.94|25.74|0
1681460100000|2023-04-14 08:15:00|28.13|25.93|28.35|26.15|28.39|26.19|28.13|25.93|0
1681460400000|2023-04-14 08:20:00|28.32|26.12|28.42|26.22|28.48|26.28|28.26|26.06|0
1681460700000|2023-04-14 08:25:00|28.45|26.25|28.41|26.21|28.54|26.34|28.35|26.15|0
1681461000000|2023-04-14 08:30:00|28.38|26.18|28.38|26.18|28.44|26.24|28.32|26.12|0
1681461300000|2023-04-14 08:35:00|28.35|26.15|28.38|26.18|28.38|26.18|28.25|26.05|0
1681461600000|2023-04-14 08:40:00|28.41|26.21|28.41|26.21|28.44|26.24|28.34|26.14|0
1681461900000|2023-04-14 08:45:00|28.44|26.24|28.44|26.24|28.6|26.4|28.4|26.2|0
1681462200000|2023-04-14 08:50:00|28.4|26.2|28.37|26.17|28.47|26.27|28.32|26.12|0
1681462500000|2023-04-14 08:55:00|28.4|26.2|28.46|26.26|28.46|26.26|28.37|26.17|0
1681462800000|2023-04-14 09:00:00|28.43|26.23|28.56|26.36|28.59|26.39|28.43|26.23|0
1681463100000|2023-04-14 09:05:00|28.53|26.33|28.62|26.42|28.62|26.42|28.43|26.23|0
1681463400000|2023-04-14 09:10:00|28.59|26.39|28.52|26.32|28.59|26.39|28.52|26.32|0
1681463700000|2023-04-14 09:15:00|28.55|26.35|28.39|26.19|28.59|26.39|28.39|26.19|0
1681464000000|2023-04-14 09:20:00|28.36|26.16|28.28|26.08|28.39|26.19|28.23|26.03|0
1681464300000|2023-04-14 09:25:00|28.26|26.06|28.29|26.09|28.39|26.19|28.26|26.06|0
1681464600000|2023-04-14 09:30:00|28.32|26.12|28.38|26.18|28.45|26.25|28.32|26.12|0
1681464900000|2023-04-14 09:35:00|28.41|26.21|28.41|26.21|28.51|26.31|28.41|26.21|0
1681465200000|2023-04-14 09:40:00|28.35|26.15|28.25|26.05|28.38|26.18|28.19|25.99|0
1681465500000|2023-04-14 09:45:00|28.28|26.08|28.47|26.27|28.51|26.31|28.28|26.08|0
1681465800000|2023-04-14 09:50:00|28.44|26.24|28.41|26.21|28.47|26.27|28.28|26.08|0
1681466100000|2023-04-14 09:55:00|28.37|26.17|28.34|26.14|28.53|26.33|28.34|26.14|0
1681466400000|2023-04-14 10:00:00|28.44|26.24|28.4|26.2|28.53|26.33|28.31|26.11|0
1681466700000|2023-04-14 10:05:00|28.37|26.17|28.46|26.26|28.5|26.3|28.34|26.14|0
1681467000000|2023-04-14 10:10:00|28.5|26.3|28.79|26.59|28.82|26.62|28.46|26.26|0
1681467300000|2023-04-14 10:15:00|28.75|26.55|28.78|26.58|28.88|26.68|28.65|26.45|0
1681467600000|2023-04-14 10:20:00|28.75|26.55|28.42|26.22|28.78|26.58|28.42|26.22|0
1681467900000|2023-04-14 10:25:00|28.39|26.19|28.42|26.22|28.42|26.22|28.36|26.16|0
1681468200000|2023-04-14 10:30:00|28.39|26.19|28.65|26.45|28.65|26.45|28.39|26.19|0
1681468500000|2023-04-14 10:35:00|28.61|26.41|28.58|26.38|28.68|26.48|28.58|26.38|0
1681468800000|2023-04-14 10:40:00|28.61|26.41|28.38|26.18|28.61|26.41|28.35|26.15|0
1681469100000|2023-04-14 10:45:00|28.35|26.15|27.99|25.79|28.37|26.17|27.96|25.76|0
1681469400000|2023-04-14 10:50:00|28.03|25.83|28.22|26.02|28.35|26.15|27.84|25.64|0
1681469700000|2023-04-14 10:55:00|28.27|26.07|28.02|25.82|28.35|26.15|27.99|25.79|0
1681470000000|2023-04-14 11:00:00|27.96|25.76|27.86|25.66|28.18|25.98|27.73|25.53|0
1681470300000|2023-04-14 11:05:00|27.83|25.63|27.51|25.31|27.83|25.63|27.45|25.25|0
1681470600000|2023-04-14 11:10:00|27.48|25.28|27.57|25.37|27.6|25.4|27.29|25.09|0
1681470900000|2023-04-14 11:15:00|27.6|25.4|27.79|25.59|27.89|25.69|27.54|25.34|0
1681471200000|2023-04-14 11:20:00|27.82|25.62|27.82|25.62|28.04|25.84|27.79|25.59|0
1681471500000|2023-04-14 11:25:00|27.79|25.59|27.75|25.55|27.95|25.75|27.75|25.55|0
1681471800000|2023-04-14 11:30:00|27.72|25.52|27.88|25.68|27.88|25.68|27.69|25.49|0
1681472100000|2023-04-14 11:35:00|27.85|25.65|27.88|25.68|28|25.8|27.75|25.55|0
1681472400000|2023-04-14 11:40:00|27.84|25.64|27.87|25.67|27.97|25.77|27.84|25.64|0
1681472700000|2023-04-14 11:45:00|27.91|25.71|27.74|25.54|28|25.8|27.74|25.54|0
1681473000000|2023-04-14 11:50:00|27.78|25.58|27.65|25.45|27.81|25.61|27.65|25.45|0
1681473300000|2023-04-14 11:55:00|27.68|25.48|27.8|25.6|27.9|25.7|27.68|25.48|0
1681473600000|2023-04-14 12:00:00|27.74|25.54|27.52|25.32|27.83|25.63|27.49|25.29|0
1681473900000|2023-04-14 12:05:00|27.55|25.35|27.42|25.22|27.61|25.41|27.39|25.19|0
1681474200000|2023-04-14 12:10:00|27.39|25.19|27.05|24.85|27.39|25.19|27.05|24.85|0
1681474500000|2023-04-14 12:15:00|27.01|24.81|27.07|24.87|27.17|24.97|26.98|24.78|0
1681474800000|2023-04-14 12:20:00|27.04|24.84|27.38|25.18|27.41|25.21|27.04|24.84|0
1681475100000|2023-04-14 12:25:00|27.41|25.21|27.35|25.15|27.41|25.21|27.26|25.06|0
1681475400000|2023-04-14 12:30:00|26.93|24.73|28.14|25.94|28.2|26|26.93|24.73|0
1681475700000|2023-04-14 12:35:00|28.17|25.97|27.63|25.43|28.4|26.2|27.5|25.3|0
1681476000000|2023-04-14 12:40:00|27.66|25.46|28.33|26.13|28.42|26.22|27.56|25.36|0
1681476300000|2023-04-14 12:45:00|28.42|26.22|28.45|26.25|28.78|26.58|28.39|26.19|0
1681476600000|2023-04-14 12:50:00|28.49|26.29|28.42|26.22|28.55|26.35|28.19|25.99|0
1681476900000|2023-04-14 12:55:00|28.48|26.28|28.19|25.99|28.68|26.48|28.19|25.99|0
1681477200000|2023-04-14 13:00:00|28.25|26.05|28.35|26.15|28.35|26.15|28.03|25.83|0
1681477500000|2023-04-14 13:05:00|28.38|26.18|28.35|26.15|28.64|26.44|28.35|26.15|0
1681477800000|2023-04-14 13:10:00|28.38|26.18|28.51|26.31|28.54|26.34|28.25|26.05|0
1681478100000|2023-04-14 13:15:00|28.47|26.27|28.08|25.88|28.51|26.31|28.02|25.82|0
1681478400000|2023-04-14 13:20:00|28.12|25.92|28.11|25.91|28.21|26.01|28.05|25.85|0
1681478700000|2023-04-14 13:25:00|28.15|25.95|28.3|26.1|28.4|26.2|28.11|25.91|0
1681479000000|2023-04-14 13:30:00|28.27|26.07|27.82|25.62|28.27|26.07|27.73|25.53|0
1681479300000|2023-04-14 13:35:00|27.76|25.56|26.79|24.59|27.76|25.56|26.58|24.38|0
1681479600000|2023-04-14 13:40:00|26.76|24.56|26.39|24.19|27.16|24.96|26.27|24.07|0
1681479900000|2023-04-14 13:45:00|26.36|24.16|25.98|23.78|26.86|24.66|25.83|23.63|0
1681480200000|2023-04-14 13:50:00|25.95|23.75|25.98|23.78|26.04|23.84|25.57|23.37|0
1681480500000|2023-04-14 13:55:00|25.95|23.75|25.8|23.6|26.04|23.84|25.48|23.28|0
1681480800000|2023-04-14 14:00:00|26.26|24.06|25.77|23.57|26.64|24.44|25.62|23.42|0
1681481100000|2023-04-14 14:05:00|25.74|23.54|27.98|25.78|28.4|26.2|25.74|23.54|0
1681481400000|2023-04-14 14:10:00|27.95|25.75|27.29|25.09|27.95|25.75|27.06|24.86|0
1681481700000|2023-04-14 14:15:00|27.32|25.12|28.11|25.91|28.4|26.2|27.22|25.02|0
1681482000000|2023-04-14 14:20:00|28.14|25.94|28.66|26.46|28.69|26.49|27.7|25.5|0
1681482300000|2023-04-14 14:25:00|28.59|26.39|28.49|26.29|28.76|26.56|28.24|26.04|0
1681482600000|2023-04-14 14:30:00|28.46|26.26|28.46|26.26|28.89|26.69|28.07|25.87|0
1681482900000|2023-04-14 14:35:00|28.49|26.29|28.07|25.87|28.82|26.62|28.07|25.87|0
1681483200000|2023-04-14 14:40:00|28.1|25.9|28.52|26.32|29.18|26.98|28.07|25.87|0
1681483500000|2023-04-14 14:45:00|28.42|26.22|28.39|26.19|28.85|26.65|28.03|25.83|0
1681483800000|2023-04-14 14:50:00|28.49|26.29|28.82|26.62|29.01|26.81|28.1|25.9|0
1681484100000|2023-04-14 14:55:00|28.89|26.69|28.26|26.06|28.95|26.75|28|25.8|0
1681484400000|2023-04-14 15:00:00|28.23|26.03|28.78|26.58|28.98|26.78|28.2|26|0
1681484700000|2023-04-14 15:05:00|28.82|26.62|28.52|26.32|29.02|26.82|28.32|26.12|0
1681485000000|2023-04-14 15:10:00|28.55|26.35|28.26|26.06|28.55|26.35|27.97|25.77|0
1681485300000|2023-04-14 15:15:00|28.19|25.99|28.22|26.02|28.68|26.48|28.19|25.99|0
1681485600000|2023-04-14 15:20:00|28.19|25.99|28.71|26.51|28.81|26.61|28.09|25.89|0
1681485900000|2023-04-14 15:25:00|28.77|26.57|29.14|26.94|29.24|27.04|28.77|26.57|0
1681486200000|2023-04-14 15:30:00|29.07|26.87|28.87|26.67|29.3|27.1|28.8|26.6|0
1681486500000|2023-04-14 15:35:00|28.84|26.64|29.27|27.07|29.33|27.13|28.7|26.5|0
1681486800000|2023-04-14 15:40:00|29.3|27.1|29.1|26.9|29.37|27.17|29.03|26.83|0
1681487100000|2023-04-14 15:45:00|29.06|26.86|29.26|27.06|29.3|27.1|28.8|26.6|0
1681487400000|2023-04-14 15:50:00|29.33|27.13|29.13|26.93|29.46|27.26|28.99|26.79|0
1681487700000|2023-04-14 15:55:00|29.16|26.96|28.86|26.66|29.49|27.29|28.86|26.66|0
1681488000000|2023-04-14 16:00:00|28.82|26.62|29.19|26.99|29.26|27.06|28.76|26.56|0
1681488300000|2023-04-14 16:05:00|29.22|27.02|29.35|27.15|29.76|27.56|28.85|26.65|0
1681488600000|2023-04-14 16:10:00|29.42|27.22|29.06|26.86|29.69|27.49|28.86|26.66|0
1681488900000|2023-04-14 16:15:00|29.09|26.89|28.99|26.79|29.26|27.06|28.93|26.73|0
1681489200000|2023-04-14 16:20:00|29.02|26.82|29.06|26.86|29.23|27.03|28.79|26.59|0
1681489500000|2023-04-14 16:25:00|29.09|26.89|29.05|26.85|29.19|26.99|28.89|26.69|0
1681489800000|2023-04-14 16:30:00|29.12|26.92|29.18|26.98|29.42|27.22|29.08|26.88|0
1681490100000|2023-04-14 16:35:00|29.12|26.92|29.59|27.39|29.66|27.46|29.12|26.92|0
1681490400000|2023-04-14 16:40:00|29.66|27.46|29.93|27.73|29.93|27.73|29.38|27.18|0
1681490700000|2023-04-14 16:45:00|29.96|27.76|29.8|27.6|30.41|28.21|29.28|27.08|0
1681491000000|2023-04-14 16:50:00|29.85|27.65|29.93|27.73|29.93|27.73|29.66|27.46|0
1681491300000|2023-04-14 16:55:00|29.91|27.71|29.83|27.63|30.1|27.9|29.79|27.59|0
1681491600000|2023-04-14 17:00:00|29.89|27.69|29.24|27.04|29.93|27.73|29.14|26.94|0
1681491900000|2023-04-14 17:05:00|29.21|27.01|29.04|26.84|29.21|27.01|28.84|26.64|0
1681492200000|2023-04-14 17:10:00|28.97|26.77|28.73|26.53|29|26.8|28.57|26.37|0
1681492500000|2023-04-14 17:15:00|28.7|26.5|28.43|26.23|28.7|26.5|28.24|26.04|0
1681492800000|2023-04-14 17:20:00|28.47|26.27|28.9|26.7|29.17|26.97|28.43|26.23|0
1681493100000|2023-04-14 17:25:00|28.86|26.66|29.47|27.27|29.47|27.27|28.83|26.63|0
1681493400000|2023-04-14 17:30:00|29.5|27.3|29.88|27.68|30.19|27.99|29.5|27.3|0
1681493700000|2023-04-14 17:35:00|29.84|27.64|30.01|27.81|30.19|27.99|29.84|27.64|0
1681494000000|2023-04-14 17:40:00|29.98|27.78|29.84|27.64|29.98|27.78|29.33|27.13|0
1681494300000|2023-04-14 17:45:00|29.91|27.71|29.49|27.29|30.01|27.81|29.39|27.19|0
1681494600000|2023-04-14 17:50:00|29.46|27.26|29.12|26.92|29.49|27.29|29.12|26.92|0
1681494900000|2023-04-14 17:55:00|29.15|26.95|28.1|25.9|29.62|27.42|28.03|25.83|0
1681495200000|2023-04-14 18:00:00|28.07|25.87|28.33|26.13|28.46|26.26|27.94|25.74|0
1681495500000|2023-04-14 18:05:00|28.36|26.16|27.93|25.73|28.53|26.33|27.8|25.6|0
1681495800000|2023-04-14 18:10:00|27.9|25.7|27.7|25.5|28|25.8|27.7|25.5|0
1681496100000|2023-04-14 18:15:00|27.67|25.47|27.5|25.3|27.7|25.5|27.31|25.11|0
1681496400000|2023-04-14 18:20:00|27.57|25.37|27.08|24.88|27.57|25.37|26.96|24.76|0
1681496700000|2023-04-14 18:25:00|27.12|24.92|26.92|24.72|27.31|25.11|26.89|24.69|0
1681497000000|2023-04-14 18:30:00|26.89|24.69|26.73|24.53|26.89|24.69|26.57|24.37|0
1681497300000|2023-04-14 18:35:00|26.7|24.5|26.97|24.77|27.08|24.88|26.6|24.4|0
1681497600000|2023-04-14 18:40:00|26.98|24.78|26.69|24.49|27.17|24.97|26.66|24.46|0
1681497900000|2023-04-14 18:45:00|26.66|24.46|27.12|24.92|27.18|24.98|26.6|24.4|0
1681498200000|2023-04-14 18:50:00|27.08|24.88|27.43|25.23|27.56|25.36|27.08|24.88|0
1681498500000|2023-04-14 18:55:00|27.4|25.2|27.14|24.94|27.43|25.23|27.11|24.91|0
1681498800000|2023-04-14 19:00:00|27.11|24.91|27.46|25.26|27.56|25.36|27.11|24.91|0
1681499100000|2023-04-14 19:05:00|27.43|25.23|27.59|25.39|27.75|25.55|27.43|25.23|0
1681499400000|2023-04-14 19:10:00|27.55|25.35|28.17|25.97|28.24|26.04|27.55|25.35|0
1681499700000|2023-04-14 19:15:00|28.2|26|28.4|26.2|28.97|26.77|28.2|26|0
1681500000000|2023-04-14 19:20:00|28.37|26.17|27.81|25.61|28.73|26.53|27.74|25.54|0
1681500300000|2023-04-14 19:25:00|27.77|25.57|27.48|25.28|27.77|25.57|27.32|25.12|0
1681500600000|2023-04-14 19:30:00|27.45|25.25|27.38|25.18|27.61|25.41|27.25|25.05|0
1681500900000|2023-04-14 19:35:00|27.32|25.12|26.87|24.67|27.35|25.15|26.87|24.67|0
1681501200000|2023-04-14 19:40:00|26.81|24.61|26.43|24.23|27|24.8|26.37|24.17|0
1681501500000|2023-04-14 19:45:00|26.4|24.2|25.99|23.79|26.73|24.53|25.84|23.64|0
1681501800000|2023-04-14 19:50:00|26.27|24.07|26.33|24.13|26.43|24.23|26.05|23.85|0
1681502100000|2023-04-14 19:55:00|26.36|24.16|26.05|23.85|26.43|24.23|25.9|23.7|0
1681502400000|2023-04-14 20:00:00|26.08|23.88|25.96|23.76|26.08|23.88|25.83|23.63|0
1681502700000|2023-04-14 20:05:00|25.99|23.79|25.8|23.6|26.02|23.82|25.77|23.57|0
1681503000000|2023-04-14 20:10:00|25.77|23.57|25.68|23.48|25.8|23.6|25.68|23.48|0
1681690500000|2023-04-17 00:15:00|24.84|22.47|24.84|22.47|24.85|22.49|24.78|22.42|0
1681690800000|2023-04-17 00:20:00|24.81|22.44|24.65|22.3|24.81|22.44|24.59|22.25|0
1681691100000|2023-04-17 00:25:00|24.62|22.27|24.74|22.38|24.8|22.44|24.62|22.27|0
1681691400000|2023-04-17 00:30:00|24.72|22.37|24.55|22.21|24.74|22.38|24.52|22.19|0
1681691700000|2023-04-17 00:35:00|24.58|22.24|24.73|22.38|24.77|22.41|24.58|22.24|0
1681692000000|2023-04-17 00:40:00|24.7|22.35|24.76|22.4|24.76|22.41|24.67|22.32|0
1681692300000|2023-04-17 00:45:00|24.75|22.39|24.73|22.37|24.82|22.46|24.67|22.32|0
1681692600000|2023-04-17 00:50:00|24.76|22.4|24.88|22.51|24.98|22.6|24.76|22.4|0
1681692900000|2023-04-17 00:55:00|24.9|22.53|25.04|22.65|25.04|22.65|24.9|22.53|0
1681693200000|2023-04-17 01:00:00|25.01|22.62|25.07|22.68|25.07|22.68|24.91|22.54|0
1681693500000|2023-04-17 01:05:00|25.1|22.71|24.97|22.59|25.1|22.71|24.88|22.51|0
1681693800000|2023-04-17 01:10:00|24.94|22.56|24.9|22.53|24.97|22.59|24.87|22.5|0
1681694100000|2023-04-17 01:15:00|24.94|22.56|24.93|22.56|25.06|22.67|24.9|22.53|0
1681694400000|2023-04-17 01:20:00|24.9|22.53|24.9|22.53|25|22.61|24.87|22.5|0
1681694700000|2023-04-17 01:25:00|24.88|22.51|25.02|22.64|25.02|22.64|24.87|22.5|0
1681695000000|2023-04-17 01:30:00|25.05|22.67|24.83|22.47|25.05|22.67|24.83|22.47|0
1681695300000|2023-04-17 01:35:00|24.86|22.5|24.89|22.52|24.93|22.55|24.83|22.47|0
1681695600000|2023-04-17 01:40:00|24.86|22.49|24.61|22.27|24.86|22.49|24.58|22.24|0
1681695900000|2023-04-17 01:45:00|24.58|22.24|24.7|22.35|24.7|22.35|24.52|22.18|0
1681696200000|2023-04-17 01:50:00|24.67|22.32|24.73|22.38|24.73|22.38|24.52|22.18|0
1681696500000|2023-04-17 01:55:00|24.7|22.35|24.82|22.46|24.82|22.46|24.7|22.35|0
1681696800000|2023-04-17 02:00:00|24.79|22.43|24.91|22.54|24.98|22.6|24.73|22.37|0
1681697100000|2023-04-17 02:05:00|24.94|22.57|24.88|22.51|24.97|22.6|24.88|22.51|0
1681697400000|2023-04-17 02:10:00|24.91|22.54|24.91|22.54|25|22.62|24.88|22.51|0
1681697700000|2023-04-17 02:15:00|24.88|22.51|24.84|22.48|24.94|22.56|24.81|22.45|0
1681698000000|2023-04-17 02:20:00|24.87|22.51|24.84|22.48|24.9|22.53|24.81|22.45|0
1681698300000|2023-04-17 02:25:00|24.81|22.47|24.78|22.42|24.84|22.47|24.78|22.42|0
1681698600000|2023-04-17 02:30:00|24.76|22.4|24.68|22.33|24.81|22.44|24.68|22.33|0
1681698900000|2023-04-17 02:35:00|24.65|22.3|24.71|22.36|24.77|22.41|24.65|22.3|0
1681699200000|2023-04-17 02:40:00|24.68|22.33|24.71|22.35|24.74|22.38|24.68|22.33|0
1681699500000|2023-04-17 02:45:00|24.74|22.38|24.8|22.44|24.83|22.47|24.74|22.38|0
1681699800000|2023-04-17 02:50:00|24.77|22.41|24.76|22.41|24.86|22.49|24.73|22.38|0
1681700100000|2023-04-17 02:55:00|24.8|22.43|24.79|22.43|24.83|22.46|24.76|22.41|0
1681700400000|2023-04-17 03:00:00|24.82|22.46|24.76|22.4|24.82|22.46|24.73|22.37|0
1681700700000|2023-04-17 03:05:00|24.74|22.39|24.76|22.4|24.76|22.4|24.73|22.37|0
1681701000000|2023-04-17 03:10:00|24.74|22.39|24.79|22.43|24.82|22.45|24.74|22.39|0
1681701300000|2023-04-17 03:15:00|24.8|22.44|24.78|22.42|24.88|22.51|24.78|22.42|0
1681701600000|2023-04-17 03:20:00|24.75|22.4|24.75|22.39|24.75|22.4|24.75|22.39|0
1681701900000|2023-04-17 03:25:00|24.72|22.36|24.72|22.36|24.78|22.42|24.72|22.36|0
1681702200000|2023-04-17 03:30:00|24.75|22.39|24.87|22.5|24.87|22.5|24.72|22.36|0
1681702500000|2023-04-17 03:35:00|24.84|22.47|24.84|22.47|24.87|22.5|24.81|22.44|0
1681702800000|2023-04-17 03:40:00|24.87|22.5|24.77|22.41|24.87|22.5|24.77|22.41|0
1681703100000|2023-04-17 03:45:00|24.74|22.38|24.77|22.41|24.86|22.5|24.74|22.38|0
1681703400000|2023-04-17 03:50:00|24.74|22.38|24.8|22.44|24.8|22.44|24.74|22.38|0
1681703700000|2023-04-17 03:55:00|24.77|22.41|24.83|22.46|24.83|22.46|24.77|22.41|0
1681704000000|2023-04-17 04:00:00|24.8|22.43|24.79|22.43|24.83|22.46|24.67|22.32|0
1681704300000|2023-04-17 04:05:00|24.76|22.4|24.76|22.4|24.82|22.46|24.76|22.4|0
1681704600000|2023-04-17 04:10:00|24.78|22.42|24.85|22.48|24.85|22.49|24.78|22.42|0
1681704900000|2023-04-17 04:15:00|24.88|22.51|24.91|22.54|24.91|22.54|24.85|22.48|0
1681705200000|2023-04-17 04:20:00|24.94|22.57|24.82|22.45|24.94|22.57|24.82|22.45|0
1681705500000|2023-04-17 04:25:00|24.83|22.47|24.84|22.48|24.88|22.51|24.82|22.45|0
1681705800000|2023-04-17 04:30:00|24.81|22.45|24.84|22.48|24.84|22.48|24.81|22.45|0
1681706100000|2023-04-17 04:35:00|24.87|22.5|24.81|22.45|24.87|22.5|24.81|22.45|0
1681706400000|2023-04-17 04:40:00|24.84|22.47|24.81|22.44|24.84|22.47|24.81|22.44|0
1681706700000|2023-04-17 04:45:00|24.84|22.47|24.87|22.5|24.87|22.5|24.77|22.41|0
1681707000000|2023-04-17 04:50:00|24.84|22.47|24.83|22.47|24.86|22.5|24.8|22.44|0
1681707300000|2023-04-17 04:55:00|24.8|22.44|24.8|22.44|24.83|22.47|24.77|22.41|0
1681707600000|2023-04-17 05:00:00|24.83|22.47|24.64|22.3|24.86|22.49|24.64|22.3|0
1681707900000|2023-04-17 05:05:00|24.67|22.32|24.79|22.43|24.79|22.43|24.67|22.32|0
1681708200000|2023-04-17 05:10:00|24.83|22.46|24.89|22.52|24.92|22.55|24.83|22.46|0
1681708500000|2023-04-17 05:15:00|24.85|22.49|24.82|22.46|24.92|22.54|24.79|22.43|0
1681708800000|2023-04-17 05:20:00|24.79|22.43|24.85|22.48|24.85|22.48|24.79|22.43|0
1681709100000|2023-04-17 05:25:00|24.82|22.46|24.63|22.28|24.85|22.48|24.6|22.26|0
1681709400000|2023-04-17 05:30:00|24.6|22.26|24.57|22.23|24.63|22.28|24.47|22.14|0
1681709700000|2023-04-17 05:35:00|24.54|22.2|24.59|22.25|24.69|22.34|24.54|22.2|0
1681710000000|2023-04-17 05:40:00|24.63|22.28|24.59|22.25|24.63|22.28|24.53|22.19|0
1681710300000|2023-04-17 05:45:00|24.56|22.22|24.47|22.14|24.59|22.25|24.44|22.11|0
1681710600000|2023-04-17 05:50:00|24.44|22.11|24.5|22.16|24.56|22.22|24.44|22.11|0
1681710900000|2023-04-17 05:55:00|24.53|22.19|24.46|22.13|24.59|22.25|24.46|22.13|0
1681711200000|2023-04-17 06:00:00|24.49|22.16|24.55|22.21|24.55|22.21|24.43|22.1|0
1681711500000|2023-04-17 06:05:00|24.48|22.28|24.5|22.3|24.51|22.31|24.3|22.1|0
1681711800000|2023-04-17 06:10:00|24.47|22.27|24.56|22.36|24.59|22.39|24.44|22.24|0
1681712100000|2023-04-17 06:15:00|24.59|22.39|24.7|22.5|24.73|22.53|24.56|22.36|0
1681712400000|2023-04-17 06:20:00|24.76|22.56|24.79|22.59|24.82|22.62|24.67|22.47|0
1681712700000|2023-04-17 06:25:00|24.76|22.56|24.61|22.41|24.85|22.65|24.61|22.41|0
1681713000000|2023-04-17 06:30:00|24.64|22.44|24.76|22.56|24.76|22.56|24.61|22.41|0
1681713300000|2023-04-17 06:35:00|24.73|22.53|24.78|22.58|24.87|22.67|24.7|22.5|0
1681713600000|2023-04-17 06:40:00|24.75|22.55|24.87|22.67|24.93|22.73|24.75|22.55|0
1681713900000|2023-04-17 06:45:00|24.84|22.64|24.69|22.49|24.84|22.64|24.69|22.49|0
1681714200000|2023-04-17 06:50:00|24.72|22.52|24.6|22.4|24.72|22.52|24.57|22.37|0
1681714500000|2023-04-17 06:55:00|24.57|22.37|24.48|22.28|24.6|22.4|24.45|22.25|0
1681714800000|2023-04-17 07:00:00|24.51|22.31|24.27|22.07|24.71|22.51|24.21|22.01|0
1681715100000|2023-04-17 07:05:00|24.24|22.04|24.53|22.33|24.53|22.33|24.1|21.9|0
1681715400000|2023-04-17 07:10:00|24.48|22.28|24.47|22.27|24.5|22.3|24.27|22.07|0
1681715700000|2023-04-17 07:15:00|24.5|22.3|24.59|22.39|24.65|22.45|24.36|22.16|0
1681716000000|2023-04-17 07:20:00|24.62|22.42|24.44|22.24|24.65|22.45|24.44|22.24|0
1681716300000|2023-04-17 07:25:00|24.5|22.3|24.38|22.18|24.59|22.39|24.38|22.18|0
1681716600000|2023-04-17 07:30:00|24.41|22.21|24.11|21.91|24.47|22.27|24.11|21.91|0
1681716900000|2023-04-17 07:35:00|24.14|21.94|24.14|21.94|24.23|22.03|24.09|21.89|0
1681717200000|2023-04-17 07:40:00|24.17|21.97|25.06|22.86|25.09|22.89|24.17|21.97|0
1681717500000|2023-04-17 07:45:00|25.03|22.83|24.94|22.74|25.09|22.89|24.88|22.68|0
1681717800000|2023-04-17 07:50:00|24.97|22.77|25.02|22.82|25.09|22.89|24.86|22.66|0
1681718100000|2023-04-17 07:55:00|25.05|22.85|25.08|22.88|25.14|22.94|24.99|22.79|0
1681718400000|2023-04-17 08:00:00|25.14|22.94|24.99|22.79|25.17|22.97|24.99|22.79|0
1681718700000|2023-04-17 08:05:00|25.02|22.82|25.23|23.03|25.29|23.09|24.96|22.76|0
1681719000000|2023-04-17 08:10:00|25.2|23|25.19|22.99|25.26|23.06|25.11|22.91|0
1681719300000|2023-04-17 08:15:00|25.22|23.02|25.16|22.96|25.22|23.02|25.12|22.92|0
1681719600000|2023-04-17 08:20:00|25.13|22.93|25.34|23.14|25.4|23.2|25.13|22.93|0
1681719900000|2023-04-17 08:25:00|25.31|23.11|25.28|23.08|25.34|23.14|25.19|22.99|0
1681720200000|2023-04-17 08:30:00|25.31|23.11|25.4|23.2|25.46|23.26|25.25|23.05|0
1681720500000|2023-04-17 08:35:00|25.43|23.23|25.36|23.16|25.58|23.38|25.36|23.16|0
1681720800000|2023-04-17 08:40:00|25.39|23.19|25.45|23.25|25.45|23.25|25.3|23.1|0
1681721100000|2023-04-17 08:45:00|25.42|23.22|25.42|23.22|25.54|23.34|25.39|23.19|0
1681721400000|2023-04-17 08:50:00|25.45|23.25|25.48|23.28|25.51|23.31|25.33|23.13|0
1681721700000|2023-04-17 08:55:00|25.51|23.31|25.48|23.28|25.54|23.34|25.42|23.22|0
1681722000000|2023-04-17 09:00:00|25.51|23.31|25.29|23.09|25.51|23.31|25.26|23.06|0
1681722300000|2023-04-17 09:05:00|25.32|23.12|25.41|23.21|25.56|23.36|25.32|23.12|0
1681722600000|2023-04-17 09:10:00|25.4|23.2|25.44|23.24|25.49|23.29|25.38|23.18|0
1681722900000|2023-04-17 09:15:00|25.42|23.22|25.59|23.39|25.74|23.54|25.42|23.22|0
1681723200000|2023-04-17 09:20:00|25.62|23.42|25.63|23.43|25.71|23.51|25.56|23.36|0
1681723500000|2023-04-17 09:25:00|25.65|23.45|25.35|23.15|25.71|23.51|25.04|22.84|0
1681723800000|2023-04-17 09:30:00|25.38|23.18|25.31|23.11|25.41|23.21|25.25|23.05|0
1681724100000|2023-04-17 09:35:00|25.34|23.14|25.46|23.26|25.49|23.29|25.28|23.08|0
1681724400000|2023-04-17 09:40:00|25.49|23.29|25.73|23.53|25.77|23.57|25.49|23.29|0
1681724700000|2023-04-17 09:45:00|25.76|23.56|25.73|23.53|25.76|23.56|25.67|23.47|0
1681725000000|2023-04-17 09:50:00|25.67|23.47|25.58|23.38|25.7|23.5|25.55|23.35|0
1681725300000|2023-04-17 09:55:00|25.55|23.35|25.6|23.4|25.64|23.44|25.48|23.28|0
1681725600000|2023-04-17 10:00:00|25.63|23.43|25.57|23.37|25.63|23.43|25.48|23.28|0
1681725900000|2023-04-17 10:05:00|25.54|23.34|25.57|23.37|25.6|23.4|25.48|23.28|0
1681726200000|2023-04-17 10:10:00|25.63|23.43|25.51|23.31|25.66|23.46|25.48|23.28|0
1681726500000|2023-04-17 10:15:00|25.54|23.34|25.56|23.36|25.64|23.44|25.42|23.22|0
1681726800000|2023-04-17 10:20:00|25.53|23.33|25.59|23.39|25.62|23.42|25.52|23.32|0
1681727100000|2023-04-17 10:25:00|25.62|23.42|25.53|23.33|25.68|23.48|25.5|23.3|0
1681727400000|2023-04-17 10:30:00|25.56|23.36|25.47|23.27|25.56|23.36|25.47|23.27|0
1681727700000|2023-04-17 10:35:00|25.5|23.3|25.59|23.39|25.65|23.45|25.5|23.3|0
1681728000000|2023-04-17 10:40:00|25.56|23.36|25.52|23.32|25.59|23.39|25.46|23.26|0
1681728300000|2023-04-17 10:45:00|25.49|23.29|25.43|23.23|25.52|23.32|25.34|23.14|0
1681728600000|2023-04-17 10:50:00|25.46|23.26|25.43|23.23|25.52|23.32|25.37|23.17|0
1681728900000|2023-04-17 10:55:00|25.41|23.21|25.3|23.1|25.46|23.26|25.21|23.01|0
1681729200000|2023-04-17 11:00:00|25.27|23.07|25.18|22.98|25.27|23.07|25.09|22.89|0
1681729500000|2023-04-17 11:05:00|25.21|23.01|25.15|22.95|25.24|23.04|25.09|22.89|0
1681729800000|2023-04-17 11:10:00|25.12|22.92|25.15|22.95|25.21|23.01|25.09|22.89|0
1681730100000|2023-04-17 11:15:00|25.12|22.92|25.24|23.04|25.24|23.04|25.03|22.83|0
1681730400000|2023-04-17 11:20:00|25.21|23.01|25.32|23.12|25.39|23.19|25.21|23.01|0
1681730700000|2023-04-17 11:25:00|25.29|23.09|25.38|23.18|25.38|23.18|25.26|23.06|0
1681731000000|2023-04-17 11:30:00|25.35|23.15|25.35|23.15|25.44|23.24|25.29|23.09|0
1681731300000|2023-04-17 11:35:00|25.32|23.12|25.65|23.45|25.65|23.45|25.29|23.09|0
1681731600000|2023-04-17 11:40:00|25.68|23.48|25.5|23.3|25.68|23.48|25.47|23.27|0
1681731900000|2023-04-17 11:45:00|25.53|23.33|25.49|23.29|25.56|23.36|25.34|23.14|0
1681732200000|2023-04-17 11:50:00|25.46|23.26|25.31|23.11|25.46|23.26|25.31|23.11|0
1681732500000|2023-04-17 11:55:00|25.34|23.14|25.22|23.02|25.34|23.14|25.16|22.96|0
1681732800000|2023-04-17 12:00:00|25.19|22.99|25.09|22.89|25.25|23.05|25.01|22.81|0
1681733100000|2023-04-17 12:05:00|25.06|22.86|25.06|22.86|25.27|23.07|25.06|22.86|0
1681733400000|2023-04-17 12:10:00|25.12|22.92|25.12|22.92|25.12|22.92|24.97|22.77|0
1681733700000|2023-04-17 12:15:00|25.18|22.98|25.33|23.13|25.45|23.25|25.15|22.95|0
1681734000000|2023-04-17 12:20:00|25.3|23.1|25.45|23.25|25.48|23.28|25.18|22.98|0
1681734300000|2023-04-17 12:25:00|25.48|23.28|25.44|23.24|25.48|23.28|25.39|23.19|0
1681734600000|2023-04-17 12:30:00|25.64|23.44|25.72|23.52|25.96|23.76|25.35|23.15|0
1681734900000|2023-04-17 12:35:00|25.7|23.5|25.32|23.12|25.78|23.58|25.2|23|0
1681735200000|2023-04-17 12:40:00|25.29|23.09|25.65|23.45|25.65|23.45|25.2|23|0
1681735500000|2023-04-17 12:45:00|25.68|23.48|25.92|23.72|25.96|23.76|25.59|23.39|0
1681735800000|2023-04-17 12:50:00|25.89|23.69|25.74|23.54|25.89|23.69|25.56|23.36|0
1681736100000|2023-04-17 12:55:00|25.71|23.51|25.77|23.57|25.86|23.66|25.68|23.48|0
1681736400000|2023-04-17 13:00:00|25.74|23.54|25.7|23.5|25.86|23.66|25.58|23.38|0
1681736700000|2023-04-17 13:05:00|25.73|23.53|25.67|23.47|25.92|23.72|25.64|23.44|0
1681737000000|2023-04-17 13:10:00|25.7|23.5|25.85|23.65|25.88|23.68|25.61|23.41|0
1681737300000|2023-04-17 13:15:00|25.88|23.68|25.88|23.68|26.04|23.84|25.79|23.59|0
1681737600000|2023-04-17 13:20:00|25.91|23.71|26.03|23.83|26.1|23.9|25.88|23.68|0
1681737900000|2023-04-17 13:25:00|26.06|23.86|26.03|23.83|26.25|24.05|25.85|23.65|0
1681738200000|2023-04-17 13:30:00|25.97|23.77|25.81|23.61|26.18|23.98|25.78|23.58|0
1681738500000|2023-04-17 13:35:00|25.84|23.64|25.47|23.27|25.87|23.67|25.17|22.97|0
1681738800000|2023-04-17 13:40:00|25.44|23.24|25.44|23.24|25.56|23.36|25.05|22.85|0
1681739100000|2023-04-17 13:45:00|25.41|23.21|25.84|23.64|26.02|23.82|25.32|23.12|0
1681739400000|2023-04-17 13:50:00|25.81|23.61|25.65|23.45|25.84|23.64|25.29|23.09|0
1681739700000|2023-04-17 13:55:00|25.62|23.42|25.68|23.48|26.05|23.85|25.35|23.15|0
1681740000000|2023-04-17 14:00:00|25.62|23.42|25.89|23.69|25.95|23.75|25.07|22.87|0
1681740300000|2023-04-17 14:05:00|25.74|23.54|24.61|22.41|25.92|23.72|24.4|22.2|0
1681740600000|2023-04-17 14:10:00|24.58|22.38|24.37|22.17|24.76|22.56|24.31|22.11|0
1681740900000|2023-04-17 14:15:00|24.34|22.14|24.13|21.93|24.4|22.2|23.98|21.78|0
1681741200000|2023-04-17 14:20:00|24.1|21.9|23.92|21.72|24.16|21.96|23.84|21.64|0
1681741500000|2023-04-17 14:25:00|23.89|21.69|24.24|22.04|24.27|22.07|23.81|21.61|0
1681741800000|2023-04-17 14:30:00|24.27|22.07|24.15|21.95|24.36|22.16|23.86|21.66|0
1681742100000|2023-04-17 14:35:00|24.18|21.98|24.81|22.61|25.02|22.82|24.09|21.89|0
1681742400000|2023-04-17 14:40:00|24.84|22.64|24.95|22.75|25.26|23.06|24.74|22.54|0
1681742700000|2023-04-17 14:45:00|25.01|22.81|24.59|22.39|25.14|22.94|24.59|22.39|0
1681743000000|2023-04-17 14:50:00|24.56|22.36|24.77|22.57|24.95|22.75|24.41|22.21|0
1681743300000|2023-04-17 14:55:00|24.83|22.63|24.74|22.54|25.13|22.93|24.68|22.48|0
1681743600000|2023-04-17 15:00:00|24.71|22.51|24.95|22.75|25.13|22.93|24.5|22.3|0
1681743900000|2023-04-17 15:05:00|24.88|22.68|24.7|22.5|24.95|22.75|24.58|22.38|0
1681744200000|2023-04-17 15:10:00|24.67|22.47|24.94|22.74|25.12|22.92|24.61|22.41|0
1681744500000|2023-04-17 15:15:00|24.91|22.71|24.82|22.62|25.03|22.83|24.55|22.35|0
1681744800000|2023-04-17 15:20:00|24.85|22.65|24.55|22.35|25|22.8|24.55|22.35|0
1681745100000|2023-04-17 15:25:00|24.52|22.32|24.96|22.76|25.03|22.83|24.34|22.14|0
1681745400000|2023-04-17 15:30:00|24.99|22.79|25.39|23.19|25.58|23.38|24.99|22.79|0
1681745700000|2023-04-17 15:35:00|25.42|23.22|25.82|23.62|26.07|23.87|25.39|23.19|0
1681746000000|2023-04-17 15:40:00|25.79|23.59|25.94|23.74|26.01|23.81|25.63|23.43|0
1681746300000|2023-04-17 15:45:00|25.98|23.78|25.75|23.55|26.13|23.93|25.72|23.52|0
1681746600000|2023-04-17 15:50:00|25.72|23.52|25.47|23.27|25.82|23.62|25.38|23.18|0
1681746900000|2023-04-17 15:55:00|25.44|23.24|25.22|23.02|25.57|23.37|25.1|22.9|0
1681747200000|2023-04-17 16:00:00|25.16|22.96|25.16|22.96|25.4|23.2|24.97|22.77|0
1681747500000|2023-04-17 16:05:00|25.19|22.99|25.03|22.83|25.4|23.2|25.03|22.83|0
1681747800000|2023-04-17 16:10:00|25.06|22.86|25.31|23.11|25.49|23.29|24.94|22.74|0
1681748100000|2023-04-17 16:15:00|25.26|23.06|25.4|23.2|25.49|23.29|25.15|22.95|0
1681748400000|2023-04-17 16:20:00|25.36|23.16|25.52|23.32|25.64|23.44|25.33|23.13|0
1681748700000|2023-04-17 16:25:00|25.49|23.29|25.18|22.98|25.49|23.29|25.18|22.98|0
1681749000000|2023-04-17 16:30:00|25.21|23.01|25.33|23.13|25.33|23.13|25.08|22.88|0
1681749300000|2023-04-17 16:35:00|25.36|23.16|25.17|22.97|25.36|23.16|24.99|22.79|0
1681749600000|2023-04-17 16:40:00|25.2|23|25.05|22.85|25.2|23|24.87|22.67|0
1681749900000|2023-04-17 16:45:00|25.02|22.82|25.2|23|25.23|23.03|24.83|22.63|0
1681750200000|2023-04-17 16:50:00|25.17|22.97|25.32|23.12|25.41|23.21|25.1|22.9|0
1681750500000|2023-04-17 16:55:00|25.29|23.09|25.12|22.92|25.38|23.18|25.04|22.84|0
1681750800000|2023-04-17 17:00:00|25.07|22.87|25.01|22.81|25.28|23.08|24.95|22.75|0
1681751100000|2023-04-17 17:05:00|25.04|22.84|25.34|23.14|25.5|23.3|25.04|22.84|0
1681751400000|2023-04-17 17:10:00|25.37|23.17|25|22.8|25.43|23.23|24.97|22.77|0
1681751700000|2023-04-17 17:15:00|24.97|22.77|24.82|22.62|25.06|22.86|24.7|22.5|0
1681752000000|2023-04-17 17:20:00|24.79|22.59|24.97|22.77|25.03|22.83|24.73|22.53|0
1681752300000|2023-04-17 17:25:00|24.94|22.74|24.81|22.61|25.12|22.92|24.81|22.61|0
1681752600000|2023-04-17 17:30:00|24.84|22.64|24.75|22.55|24.87|22.67|24.69|22.49|0
1681752900000|2023-04-17 17:35:00|24.78|22.58|24.75|22.55|24.87|22.67|24.69|22.49|0
1681753200000|2023-04-17 17:40:00|24.78|22.58|24.96|22.76|25.02|22.82|24.72|22.52|0
1681753500000|2023-04-17 17:45:00|25.02|22.82|24.96|22.76|25.08|22.88|24.87|22.67|0
1681753800000|2023-04-17 17:50:00|24.99|22.79|25.26|23.06|25.29|23.09|24.96|22.76|0
1681754100000|2023-04-17 17:55:00|25.32|23.12|25.63|23.43|25.72|23.52|25.32|23.12|0
1681754400000|2023-04-17 18:00:00|25.61|23.41|25.75|23.55|25.88|23.68|25.61|23.41|0
1681754700000|2023-04-17 18:05:00|25.82|23.62|25.66|23.46|25.85|23.65|25.59|23.39|0
1681755000000|2023-04-17 18:10:00|25.69|23.49|25.44|23.24|25.75|23.55|25.33|23.13|0
1681755300000|2023-04-17 18:15:00|25.47|23.27|25.29|23.09|25.59|23.39|25.23|23.03|0
1681755600000|2023-04-17 18:20:00|25.26|23.06|25.24|23.04|25.33|23.13|24.48|22.28|0
1681755900000|2023-04-17 18:25:00|25.21|23.01|25.14|22.94|25.33|23.13|25.11|22.91|0
1681756200000|2023-04-17 18:30:00|25.17|22.97|24.9|22.7|25.23|23.03|24.87|22.67|0
1681756500000|2023-04-17 18:35:00|24.93|22.73|24.77|22.57|24.99|22.79|24.77|22.57|0
1681756800000|2023-04-17 18:40:00|24.74|22.54|24.29|22.09|24.74|22.54|24.17|21.97|0
1681757100000|2023-04-17 18:45:00|24.26|22.06|24.08|21.88|24.26|22.06|24.02|21.82|0
1681757400000|2023-04-17 18:50:00|24.02|21.82|23.96|21.76|24.11|21.91|23.81|21.61|0
1681757700000|2023-04-17 18:55:00|23.93|21.73|23.83|21.63|24.02|21.82|23.72|21.52|0
1681758000000|2023-04-17 19:00:00|23.84|21.64|23.55|21.35|23.84|21.64|23.49|21.29|0
1681758300000|2023-04-17 19:05:00|23.52|21.32|23.4|21.2|23.61|21.41|23.34|21.14|0
1681758600000|2023-04-17 19:10:00|23.37|21.17|23.47|21.27|23.54|21.34|23.31|21.11|0
1681758900000|2023-04-17 19:15:00|23.49|21.29|23.25|21.05|23.49|21.29|23.14|20.94|0
1681759200000|2023-04-17 19:20:00|23.22|21.02|23.05|20.85|23.22|21.02|23.02|20.83|0
1681759500000|2023-04-17 19:25:00|23.08|20.88|22.9|20.72|23.19|20.99|22.84|20.66|0
1681759800000|2023-04-17 19:30:00|22.93|20.74|23.01|20.82|23.11|20.91|22.84|20.66|0
1681760100000|2023-04-17 19:35:00|23.04|20.85|23.19|20.99|23.25|21.05|22.98|20.8|0
1681760400000|2023-04-17 19:40:00|23.22|21.02|23.1|20.9|23.27|21.07|23.04|20.85|0
1681760700000|2023-04-17 19:45:00|23.13|20.93|23.1|20.9|23.38|21.18|23.04|20.84|0
1681761000000|2023-04-17 19:50:00|23.07|20.87|22.59|20.44|23.07|20.87|22.5|20.36|0
1681761300000|2023-04-17 19:55:00|22.53|20.39|22.66|20.5|23.91|21.71|22.39|20.26|0
1681761600000|2023-04-17 20:00:00|22.63|20.48|22.4|20.27|22.69|20.53|22.4|20.27|0
1681761900000|2023-04-17 20:05:00|22.43|20.29|22.4|20.26|22.54|20.4|22.4|20.26|0
1681762200000|2023-04-17 20:10:00|22.43|20.29|22.54|20.39|22.54|20.39|22.28|20.16|0
1681762500000|2023-04-17 20:15:00|22.48|20.34|22.36|20.23|22.48|20.34|22.34|20.21|0
1681762800000|2023-04-17 20:20:00|22.35|20.22|22.33|20.21|22.42|20.29|22.33|20.21|0
1681763100000|2023-04-17 20:25:00|22.36|20.23|22.36|20.23|22.39|20.26|22.33|20.2|0
1681763400000|2023-04-17 20:30:00|22.33|20.2|22.36|20.23|22.36|20.23|22.33|20.2|0
1681763700000|2023-04-17 20:35:00|22.41|20.28|22.41|20.28|22.44|20.31|22.38|20.25|0
1681764000000|2023-04-17 20:40:00|22.44|20.3|22.41|20.28|22.44|20.3|22.41|20.28|0
1681764300000|2023-04-17 20:45:00|22.44|20.3|22.52|20.38|22.53|20.38|22.44|20.3|0
1681764600000|2023-04-17 20:50:00|22.49|20.35|22.52|20.38|22.52|20.38|22.46|20.33|0
1681764900000|2023-04-17 20:55:00|22.58|20.43|22.65|20.49|22.68|20.52|22.52|20.38|0
1681765200000|2023-04-17 21:00:00|22.66|20.5|22.66|20.5|22.66|20.5|22.61|20.46|0
1681765500000|2023-04-17 21:05:00|22.65|20.49|22.66|20.51|22.68|20.52|22.64|20.48|0
1681765800000|2023-04-17 21:10:00|22.68|20.52|22.64|20.48|22.68|20.52|22.64|20.48|0
1681766100000|2023-04-17 21:15:00|22.68|20.52|22.66|20.5|22.69|20.53|22.65|20.49|0
1681766400000|2023-04-17 21:20:00|22.64|20.48|22.68|20.52|22.72|20.55|22.64|20.48|0
1681766700000|2023-04-17 21:25:00|22.67|20.51|22.66|20.5|22.68|20.52|22.66|20.5|0
1681767000000|2023-04-17 21:30:00|22.64|20.48|22.66|20.5|22.66|20.5|22.64|20.48|0
1681767300000|2023-04-17 21:35:00|22.67|20.51|22.67|20.51|22.67|20.51|22.67|20.51|0
1681767600000|2023-04-17 21:40:00|22.68|20.52|22.72|20.56|22.72|20.56|22.68|20.52|0
1681767900000|2023-04-17 21:45:00|22.71|20.54|22.71|20.54|22.71|20.54|22.71|20.54|0
1681768200000|2023-04-17 21:50:00|22.7|20.53|22.67|20.51|22.7|20.53|22.67|20.51|0
1681768500000|2023-04-17 21:55:00|22.68|20.52|22.68|20.52|22.69|20.53|22.66|20.5|0
1681768800000|2023-04-17 22:00:00|22.63|20.47|22.67|20.51|22.74|20.58|22.63|20.47|0
1681769100000|2023-04-17 22:05:00|22.72|20.56|22.72|20.56|22.75|20.59|22.69|20.53|0
1681769400000|2023-04-17 22:10:00|22.69|20.53|22.72|20.56|22.72|20.56|22.63|20.48|0
1681769700000|2023-04-17 22:15:00|22.75|20.58|22.81|20.63|22.84|20.66|22.72|20.56|0
1681770000000|2023-04-17 22:20:00|22.79|20.62|22.8|20.63|22.83|20.66|22.78|20.61|0
1681770300000|2023-04-17 22:25:00|22.77|20.61|22.77|20.6|22.83|20.66|22.71|20.55|0
1681770600000|2023-04-17 22:30:00|22.8|20.63|22.77|20.6|22.8|20.63|22.77|20.6|0
1681770900000|2023-04-17 22:35:00|22.8|20.63|22.8|20.63|22.8|20.63|22.77|20.6|0
1681771200000|2023-04-17 22:40:00|22.77|20.6|22.77|20.6|22.8|20.63|22.77|20.6|0
1681771500000|2023-04-17 22:45:00|22.79|20.62|22.76|20.6|22.82|20.65|22.76|20.6|0
1681771800000|2023-04-17 22:50:00|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1681772100000|2023-04-17 22:55:00|22.76|20.59|22.67|20.51|22.79|20.62|22.67|20.51|0
1681772400000|2023-04-17 23:00:00|22.7|20.54|22.7|20.54|22.7|20.54|22.58|20.43|0
1681772700000|2023-04-17 23:05:00|22.67|20.51|22.67|20.51|22.7|20.54|22.67|20.51|0
1681773000000|2023-04-17 23:10:00|22.7|20.53|22.66|20.51|22.7|20.53|22.66|20.51|0
1681773300000|2023-04-17 23:15:00|22.63|20.5|22.63|20.48|22.66|20.5|22.63|20.48|0
1681773600000|2023-04-17 23:20:00|22.6|20.45|22.63|20.48|22.63|20.48|22.54|20.4|0
1681773900000|2023-04-17 23:25:00|22.6|20.45|22.63|20.47|22.67|20.51|22.6|20.45|0
1681774200000|2023-04-17 23:30:00|22.66|20.5|22.68|20.52|22.69|20.52|22.63|20.47|0
1681774500000|2023-04-17 23:35:00|22.65|20.5|22.67|20.51|22.68|20.52|22.65|20.5|0
1681774800000|2023-04-17 23:40:00|22.68|20.52|22.68|20.52|22.68|20.52|22.65|20.49|0
1681775100000|2023-04-17 23:45:00|22.7|20.53|22.74|20.57|22.77|20.6|22.68|20.52|0
1681775400000|2023-04-17 23:50:00|22.71|20.54|22.73|20.57|22.76|20.6|22.71|20.54|0
1681775700000|2023-04-17 23:55:00|22.71|20.54|22.64|20.49|22.73|20.57|22.64|20.49|0
1681776000000|2023-04-18 00:00:00|22.67|20.51|22.7|20.54|22.73|20.57|22.61|20.46|0
1681776300000|2023-04-18 00:05:00|22.67|20.51|22.73|20.56|22.79|20.62|22.67|20.51|0
1681776600000|2023-04-18 00:10:00|22.76|20.59|22.81|20.64|22.84|20.67|22.73|20.56|0
1681776900000|2023-04-18 00:15:00|22.78|20.61|22.84|20.67|22.87|20.69|22.75|20.59|0
1681777200000|2023-04-18 00:20:00|22.87|20.69|22.84|20.66|22.87|20.69|22.81|20.64|0
1681777500000|2023-04-18 00:25:00|22.81|20.64|22.75|20.58|22.84|20.66|22.75|20.58|0
1681777800000|2023-04-18 00:30:00|22.72|20.55|22.78|20.61|22.78|20.61|22.69|20.53|0
1681778100000|2023-04-18 00:35:00|22.75|20.58|22.83|20.66|22.83|20.66|22.75|20.58|0
1681778400000|2023-04-18 00:40:00|22.82|20.64|22.83|20.66|22.86|20.68|22.8|20.63|0
1681778700000|2023-04-18 00:45:00|22.8|20.63|22.83|20.65|22.86|20.68|22.8|20.63|0
1681779000000|2023-04-18 00:50:00|22.81|20.64|22.8|20.62|22.83|20.65|22.8|20.62|0
1681779300000|2023-04-18 00:55:00|22.83|20.65|22.85|20.68|22.91|20.73|22.82|20.65|0
1681779600000|2023-04-18 01:00:00|22.87|20.69|22.79|20.62|22.88|20.7|22.79|20.62|0
1681779900000|2023-04-18 01:05:00|22.82|20.65|22.82|20.65|22.85|20.67|22.79|20.62|0
1681780200000|2023-04-18 01:10:00|22.85|20.67|22.85|20.67|22.88|20.7|22.83|20.66|0
1681780500000|2023-04-18 01:15:00|22.88|20.7|22.84|20.67|22.9|20.72|22.81|20.64|0
1681780800000|2023-04-18 01:20:00|22.81|20.64|22.78|20.61|22.83|20.65|22.78|20.61|0
1681781100000|2023-04-18 01:25:00|22.81|20.64|22.78|20.61|22.81|20.64|22.78|20.61|0
1681781400000|2023-04-18 01:30:00|22.72|20.56|22.6|20.45|22.72|20.56|22.57|20.42|0
1681781700000|2023-04-18 01:35:00|22.57|20.42|22.54|20.39|22.63|20.47|22.51|20.37|0
1681782000000|2023-04-18 01:40:00|22.51|20.37|22.39|20.26|22.51|20.37|22.34|20.21|0
1681782300000|2023-04-18 01:45:00|22.42|20.29|22.48|20.34|22.54|20.39|22.42|20.29|0
1681782600000|2023-04-18 01:50:00|22.54|20.39|22.51|20.36|22.54|20.39|22.42|20.28|0
1681782900000|2023-04-18 01:55:00|22.48|20.34|22.56|20.41|22.59|20.44|22.48|20.34|0
1681783200000|2023-04-18 02:00:00|22.47|20.33|22.59|20.44|22.59|20.44|22.42|20.28|0
1681783500000|2023-04-18 02:05:00|22.56|20.41|22.53|20.38|22.59|20.44|22.5|20.36|0
1681783800000|2023-04-18 02:10:00|22.56|20.41|22.64|20.49|22.67|20.51|22.53|20.38|0
1681784100000|2023-04-18 02:15:00|22.61|20.46|22.55|20.4|22.64|20.49|22.55|20.4|0
1681784400000|2023-04-18 02:20:00|22.52|20.38|22.52|20.38|22.58|20.43|22.49|20.35|0
1681784700000|2023-04-18 02:25:00|22.55|20.4|22.58|20.43|22.64|20.48|22.55|20.4|0
1681785000000|2023-04-18 02:30:00|22.55|20.4|22.55|20.4|22.61|20.45|22.52|20.37|0
1681785300000|2023-04-18 02:35:00|22.52|20.37|22.6|20.45|22.6|20.45|22.52|20.37|0
1681785600000|2023-04-18 02:40:00|22.57|20.42|22.54|20.39|22.63|20.48|22.54|20.39|0
1681785900000|2023-04-18 02:45:00|22.57|20.42|22.57|20.42|22.57|20.42|22.54|20.39|0
1681786200000|2023-04-18 02:50:00|22.54|20.39|22.57|20.42|22.57|20.42|22.54|20.39|0
1681786500000|2023-04-18 02:55:00|22.55|20.4|22.56|20.41|22.6|20.44|22.52|20.38|0
1681786800000|2023-04-18 03:00:00|22.53|20.39|22.45|20.31|22.56|20.41|22.45|20.31|0
1681787100000|2023-04-18 03:05:00|22.44|20.33|22.56|20.41|22.59|20.44|22.44|20.33|0
1681787400000|2023-04-18 03:10:00|22.53|20.38|22.56|20.41|22.56|20.41|22.53|20.38|0
1681787700000|2023-04-18 03:15:00|22.53|20.38|22.61|20.46|22.61|20.46|22.53|20.38|0
1681788000000|2023-04-18 03:20:00|22.64|20.49|22.58|20.43|22.64|20.49|22.58|20.43|0
1681788300000|2023-04-18 03:25:00|22.61|20.46|22.61|20.46|22.64|20.48|22.58|20.43|0
1681788600000|2023-04-18 03:30:00|22.64|20.48|22.67|20.51|22.67|20.51|22.64|20.48|0
1681788900000|2023-04-18 03:35:00|22.69|20.53|22.78|20.61|22.78|20.61|22.67|20.51|0
1681789200000|2023-04-18 03:40:00|22.81|20.64|22.75|20.58|22.81|20.64|22.75|20.58|0
1681789500000|2023-04-18 03:45:00|22.78|20.61|22.81|20.63|22.84|20.66|22.78|20.61|0
1681789800000|2023-04-18 03:50:00|22.84|20.66|22.74|20.58|22.84|20.66|22.74|20.58|0
1681790100000|2023-04-18 03:55:00|22.77|20.6|22.74|20.58|22.77|20.6|22.71|20.55|0
1681790400000|2023-04-18 04:00:00|22.77|20.6|22.71|20.55|22.77|20.6|22.71|20.55|0
1681790700000|2023-04-18 04:05:00|22.68|20.52|22.65|20.49|22.71|20.55|22.65|20.49|0
1681791000000|2023-04-18 04:10:00|22.62|20.47|22.65|20.49|22.68|20.52|22.62|20.47|0
1681791300000|2023-04-18 04:15:00|22.68|20.52|22.7|20.54|22.71|20.54|22.68|20.52|0
1681791600000|2023-04-18 04:20:00|22.73|20.57|22.73|20.57|22.76|20.59|22.7|20.54|0
1681791900000|2023-04-18 04:25:00|22.7|20.56|22.73|20.56|22.73|20.56|22.7|20.54|0
1681792200000|2023-04-18 04:30:00|22.7|20.54|22.76|20.59|22.76|20.59|22.7|20.54|0
1681792500000|2023-04-18 04:35:00|22.81|20.64|22.81|20.64|22.81|20.64|22.78|20.61|0
1681792800000|2023-04-18 04:40:00|22.78|20.61|22.75|20.58|22.78|20.61|22.75|20.58|0
1681793100000|2023-04-18 04:45:00|22.78|20.61|22.87|20.69|22.9|20.72|22.78|20.61|0
1681793400000|2023-04-18 04:50:00|22.9|20.72|22.92|20.74|23.01|20.82|22.9|20.71|0
1681793700000|2023-04-18 04:55:00|22.89|20.71|22.86|20.69|22.92|20.74|22.83|20.66|0
1681794000000|2023-04-18 05:00:00|22.89|20.71|22.86|20.68|22.89|20.71|22.86|20.68|0
1681794300000|2023-04-18 05:05:00|22.89|20.71|22.86|20.68|22.89|20.71|22.86|20.68|0
1681794600000|2023-04-18 05:10:00|22.83|20.65|22.74|20.57|22.83|20.65|22.74|20.57|0
1681794900000|2023-04-18 05:15:00|22.71|20.55|22.68|20.52|22.74|20.57|22.68|20.52|0
1681795200000|2023-04-18 05:20:00|22.65|20.49|22.65|20.49|22.68|20.52|22.59|20.44|0
1681795500000|2023-04-18 05:25:00|22.66|20.5|22.7|20.54|22.7|20.54|22.62|20.46|0
1681795800000|2023-04-18 05:30:00|22.67|20.51|22.58|20.43|22.7|20.54|22.58|20.43|0
1681796100000|2023-04-18 05:35:00|22.61|20.46|22.55|20.4|22.61|20.46|22.55|20.4|0
1681796400000|2023-04-18 05:40:00|22.58|20.43|22.52|20.37|22.58|20.43|22.49|20.35|0
1681796700000|2023-04-18 05:45:00|22.49|20.35|22.46|20.32|22.49|20.35|22.43|20.29|0
1681797000000|2023-04-18 05:50:00|22.49|20.35|22.37|20.24|22.55|20.4|22.37|20.24|0
1681797300000|2023-04-18 05:55:00|22.4|20.26|22.34|20.21|22.43|20.29|22.34|20.21|0
1681797600000|2023-04-18 06:00:00|22.37|20.24|22.39|20.26|22.48|20.34|22.37|20.24|0
1681797900000|2023-04-18 06:05:00|22.36|20.23|22.36|20.23|22.48|20.34|22.34|20.21|0
1681798200000|2023-04-18 06:10:00|22.33|20.21|22.3|20.18|22.36|20.23|22.25|20.13|0
1681798500000|2023-04-18 06:15:00|22.27|20.15|22.13|20.02|22.33|20.2|21.9|19.81|0
1681798800000|2023-04-18 06:20:00|22.16|20.05|22.21|20.1|22.24|20.12|22.13|20.02|0
1681799100000|2023-04-18 06:25:00|22.18|20.07|22.24|20.12|22.24|20.12|22.18|20.07|0
1681799400000|2023-04-18 06:30:00|22.21|20.09|22.21|20.09|22.27|20.15|22.21|20.09|0
1681799700000|2023-04-18 06:35:00|22.18|20.07|22.18|20.06|22.26|20.14|22.15|20.04|0
1681800000000|2023-04-18 06:40:00|22.19|20.08|22.09|19.98|22.19|20.08|22.09|19.98|0
1681800300000|2023-04-18 06:45:00|22.06|19.96|22.11|20.01|22.17|20.06|22.06|19.96|0
1681800600000|2023-04-18 06:50:00|22.08|19.98|22|19.9|22.11|20.01|22|19.9|0
1681800900000|2023-04-18 06:55:00|21.97|19.88|22.11|20|22.11|20|21.97|19.88|0
1681801200000|2023-04-18 07:00:00|22.14|20.03|21.99|19.9|22.14|20.03|21.94|19.85|0
1681801500000|2023-04-18 07:05:00|21.96|19.87|22.09|19.99|22.19|20.08|21.96|19.87|0
1681801800000|2023-04-18 07:10:00|22.11|20|21.96|19.87|22.13|20.02|21.96|19.87|0
1681802100000|2023-04-18 07:15:00|21.99|19.89|22.13|20.02|22.13|20.02|21.96|19.87|0
1681802400000|2023-04-18 07:20:00|22.16|20.05|22.1|19.99|22.22|20.1|22.04|19.94|0
1681802700000|2023-04-18 07:25:00|22.07|19.97|21.98|19.89|22.13|20.02|21.95|19.86|0
1681803000000|2023-04-18 07:30:00|22.01|19.91|22.09|19.99|22.12|20.02|21.92|19.84|0
1681803300000|2023-04-18 07:35:00|22.12|20.02|22.18|20.07|22.27|20.14|22.09|19.99|0
1681803600000|2023-04-18 07:40:00|22.19|20.08|22.23|20.12|22.32|20.2|22.19|20.08|0
1681803900000|2023-04-18 07:45:00|22.2|20.09|22.17|20.06|22.22|20.1|22.14|20.04|0
1681804200000|2023-04-18 07:50:00|22.14|20.04|22.09|19.98|22.17|20.06|22.03|19.93|0
1681804500000|2023-04-18 07:55:00|22.06|19.96|22.11|20.01|22.11|20.01|22.03|19.93|0
1681804800000|2023-04-18 08:00:00|22.14|20.03|21.99|19.9|22.14|20.03|21.99|19.9|0
1681805100000|2023-04-18 08:05:00|22.02|19.93|21.76|19.69|22.05|19.95|21.65|19.59|0
1681805400000|2023-04-18 08:10:00|21.71|19.64|21.79|19.72|21.91|19.82|21.71|19.64|0
1681805700000|2023-04-18 08:15:00|21.82|19.74|21.79|19.71|21.9|19.82|21.73|19.66|0
1681806000000|2023-04-18 08:20:00|21.82|19.74|21.87|19.79|21.9|19.82|21.79|19.71|0
1681806300000|2023-04-18 08:25:00|21.9|19.81|21.84|19.76|21.93|19.84|21.81|19.74|0
1681806600000|2023-04-18 08:30:00|21.78|19.71|21.96|19.87|22.02|19.92|21.76|19.68|0
1681806900000|2023-04-18 08:35:00|21.93|19.84|21.76|19.69|21.96|19.87|21.76|19.69|0
1681807200000|2023-04-18 08:40:00|21.73|19.66|21.56|19.51|21.73|19.66|21.42|19.38|0
1681807500000|2023-04-18 08:45:00|21.53|19.48|21.56|19.5|21.64|19.58|21.53|19.48|0
1681807800000|2023-04-18 08:50:00|21.53|19.48|21.55|19.5|21.56|19.5|21.44|19.4|0
1681808100000|2023-04-18 08:55:00|21.58|19.53|21.61|19.55|21.64|19.58|21.53|19.48|0
1681808400000|2023-04-18 09:00:00|21.64|19.58|21.66|19.6|21.72|19.65|21.55|19.5|0
1681808700000|2023-04-18 09:05:00|21.63|19.57|21.58|19.52|21.69|19.62|21.58|19.52|0
1681809000000|2023-04-18 09:10:00|21.6|19.55|21.6|19.55|21.66|19.6|21.59|19.53|0
1681809300000|2023-04-18 09:15:00|21.57|19.54|21.46|19.42|21.6|19.54|21.46|19.42|0
1681809600000|2023-04-18 09:20:00|21.4|19.37|21.18|19.16|21.4|19.37|21.1|19.09|0
1681809900000|2023-04-18 09:25:00|21.15|19.14|21.32|19.29|21.32|19.29|21.15|19.14|0
1681810200000|2023-04-18 09:30:00|21.29|19.26|21.55|19.5|21.7|19.63|21.18|19.16|0
1681810500000|2023-04-18 09:35:00|21.58|19.53|21.44|19.4|21.58|19.53|21.41|19.37|0
1681810800000|2023-04-18 09:40:00|21.41|19.37|21.44|19.4|21.49|19.45|21.3|19.27|0
1681811100000|2023-04-18 09:45:00|21.41|19.37|21.52|19.47|21.55|19.5|21.41|19.37|0
1681811400000|2023-04-18 09:50:00|21.55|19.5|21.41|19.37|21.58|19.52|21.35|19.32|0
1681811700000|2023-04-18 09:55:00|21.42|19.38|21.52|19.47|21.54|19.49|21.35|19.32|0
1681812000000|2023-04-18 10:00:00|21.54|19.49|21.51|19.46|21.57|19.52|21.43|19.39|0
1681812300000|2023-04-18 10:05:00|21.54|19.49|21.65|19.59|21.65|19.59|21.54|19.49|0
1681812600000|2023-04-18 10:10:00|21.68|19.61|21.62|19.56|21.68|19.61|21.57|19.51|0
1681812900000|2023-04-18 10:15:00|21.64|19.58|21.59|19.53|21.64|19.58|21.53|19.48|0
1681813200000|2023-04-18 10:20:00|21.56|19.51|21.56|19.5|21.56|19.51|21.49|19.44|0
1681813500000|2023-04-18 10:25:00|21.53|19.48|21.49|19.44|21.61|19.55|21.47|19.43|0
1681813800000|2023-04-18 10:30:00|21.47|19.43|21.33|19.3|21.47|19.43|21.25|19.22|0
1681814100000|2023-04-18 10:35:00|21.32|19.29|21.36|19.32|21.37|19.34|21.3|19.27|0
1681814400000|2023-04-18 10:40:00|21.33|19.3|21.16|19.15|21.36|19.32|21.16|19.15|0
1681814700000|2023-04-18 10:45:00|21.22|19.2|21.05|19.04|21.3|19.27|20.97|18.97|0
1681815000000|2023-04-18 10:50:00|21.08|19.07|21.34|19.31|21.39|19.36|20.99|18.99|0
1681815300000|2023-04-18 10:55:00|21.31|19.28|21.34|19.3|21.45|19.4|21.31|19.28|0
1681815600000|2023-04-18 11:00:00|21.39|19.35|21.55|19.5|21.64|19.58|21.39|19.35|0
1681815900000|2023-04-18 11:05:00|21.53|19.48|21.41|19.37|21.53|19.48|21.39|19.35|0
1681816200000|2023-04-18 11:10:00|21.39|19.35|21.38|19.35|21.47|19.42|21.38|19.35|0
1681816500000|2023-04-18 11:15:00|21.41|19.37|21.47|19.42|21.49|19.45|21.38|19.35|0
1681816800000|2023-04-18 11:20:00|21.46|19.45|21.3|19.27|21.52|19.47|21.27|19.25|0
1681817100000|2023-04-18 11:25:00|21.33|19.3|21.52|19.47|21.52|19.47|21.25|19.22|0
1681817400000|2023-04-18 11:30:00|21.49|19.45|21.19|19.17|21.49|19.45|21.13|19.12|0
1681817700000|2023-04-18 11:35:00|21.21|19.19|21.32|19.29|21.32|19.29|21.19|19.17|0
1681818000000|2023-04-18 11:40:00|21.35|19.32|21.32|19.29|21.38|19.34|21.24|19.22|0
1681818300000|2023-04-18 11:45:00|21.29|19.26|21.43|19.39|21.47|19.43|21.26|19.24|0
1681818600000|2023-04-18 11:50:00|21.46|19.41|21.45|19.41|21.51|19.46|21.43|19.39|0
1681818900000|2023-04-18 11:55:00|21.48|19.44|21.4|19.36|21.54|19.49|21.4|19.36|0
1681819200000|2023-04-18 12:00:00|21.42|19.38|21.28|19.26|21.42|19.38|21.22|19.2|0
1681819500000|2023-04-18 12:05:00|21.31|19.28|21.23|19.21|21.34|19.31|21.2|19.18|0
1681819800000|2023-04-18 12:10:00|21.2|19.18|21.31|19.28|21.39|19.35|21.14|19.13|0
1681820100000|2023-04-18 12:15:00|21.33|19.3|21.2|19.18|21.33|19.3|21.17|19.15|0
1681820400000|2023-04-18 12:20:00|21.17|19.15|21.14|19.12|21.19|19.18|21.14|19.12|0
1681820700000|2023-04-18 12:25:00|21.17|19.15|21.11|19.1|21.17|19.15|20.97|18.98|0
1681821000000|2023-04-18 12:30:00|21.12|19.11|20.86|18.87|21.12|19.11|20.81|18.83|0
1681821300000|2023-04-18 12:35:00|20.83|18.85|21.08|19.07|21.1|19.09|20.83|18.85|0
1681821600000|2023-04-18 12:40:00|21.05|19.04|20.88|18.9|21.08|19.07|20.86|18.87|0
1681821900000|2023-04-18 12:45:00|20.86|18.87|20.99|18.99|21.07|19.07|20.83|18.85|0
1681822200000|2023-04-18 12:50:00|21.02|19.02|21.04|19.04|21.07|19.07|20.99|18.99|0
1681822500000|2023-04-18 12:55:00|21.07|19.06|21.07|19.06|21.12|19.11|20.96|18.96|0
1681822800000|2023-04-18 13:00:00|21.1|19.09|21.15|19.13|21.2|19.19|21.04|19.04|0
1681823100000|2023-04-18 13:05:00|21.13|19.12|21.09|19.08|21.18|19.16|21.09|19.08|0
1681823400000|2023-04-18 13:10:00|21.12|19.11|21.34|19.3|21.34|19.3|21.09|19.08|0
1681823700000|2023-04-18 13:15:00|21.36|19.33|21.17|19.15|21.45|19.4|21.17|19.15|0
1681824000000|2023-04-18 13:20:00|21.18|19.17|21.36|19.33|21.44|19.4|21.17|19.15|0
1681824300000|2023-04-18 13:25:00|21.39|19.35|21.27|19.25|21.47|19.42|21.25|19.22|0
1681824600000|2023-04-18 13:30:00|21.3|19.27|21.75|19.67|21.92|19.83|21.3|19.27|0
1681824900000|2023-04-18 13:35:00|21.69|19.62|21.58|19.52|21.8|19.72|21.46|19.42|0
1681825200000|2023-04-18 13:40:00|21.52|19.47|21.55|19.49|21.6|19.55|21.41|19.37|0
1681825500000|2023-04-18 13:45:00|21.57|19.52|21.32|19.29|21.63|19.57|21.16|19.14|0
1681825800000|2023-04-18 13:50:00|21.35|19.32|21.85|19.77|21.91|19.82|21.32|19.29|0
1681826100000|2023-04-18 13:55:00|21.79|19.72|22.33|20.2|22.5|20.36|21.68|19.62|0
1681826400000|2023-04-18 14:00:00|22.36|20.23|22.35|20.22|22.94|20.75|21.97|19.88|0
1681826700000|2023-04-18 14:05:00|22.29|20.17|21.89|19.8|22.35|20.22|21.8|19.72|0
1681827000000|2023-04-18 14:10:00|21.83|19.75|22.08|19.98|22.29|20.17|21.83|19.75|0
1681827300000|2023-04-18 14:15:00|22.06|19.96|22|19.9|22.14|20.03|21.83|19.75|0
1681827600000|2023-04-18 14:20:00|21.97|19.88|22.05|19.95|22.05|19.95|21.82|19.75|0
1681827900000|2023-04-18 14:25:00|22.02|19.93|22.88|20.7|23.03|20.83|22.02|19.93|0
1681828200000|2023-04-18 14:30:00|22.91|20.73|23.37|21.17|23.52|21.32|22.91|20.73|0
1681828500000|2023-04-18 14:35:00|23.4|21.2|23.05|20.86|23.4|21.2|23.02|20.83|0
1681828800000|2023-04-18 14:40:00|22.99|20.8|22.61|20.45|23.08|20.88|22.58|20.43|0
1681829100000|2023-04-18 14:45:00|22.58|20.43|22.93|20.74|22.96|20.77|22.49|20.35|0
1681829400000|2023-04-18 14:50:00|22.96|20.77|23.13|20.93|23.36|21.16|22.75|20.58|0
1681829700000|2023-04-18 14:55:00|23.1|20.9|23.1|20.9|23.3|21.1|22.93|20.74|0
1681830000000|2023-04-18 15:00:00|23.13|20.93|23.07|20.87|23.13|20.93|22.69|20.53|0
1681830300000|2023-04-18 15:05:00|23.1|20.9|23.07|20.87|23.24|21.04|22.71|20.55|0
1681830600000|2023-04-18 15:10:00|23.13|20.93|23.1|20.9|23.38|21.18|22.83|20.66|0
1681830900000|2023-04-18 15:15:00|23.15|20.95|23.09|20.89|23.3|21.1|22.92|20.73|0
1681831200000|2023-04-18 15:20:00|23.15|20.95|23.38|21.18|23.44|21.24|23.09|20.89|0
1681831500000|2023-04-18 15:25:00|23.29|21.09|22.85|20.67|23.35|21.15|22.85|20.67|0
1681831800000|2023-04-18 15:30:00|22.88|20.7|22.73|20.57|23|20.81|22.55|20.41|0
1681832100000|2023-04-18 15:35:00|22.76|20.59|23.57|21.37|23.57|21.37|22.47|20.33|0
1681832400000|2023-04-18 15:40:00|23.6|21.4|23.05|20.86|23.69|21.49|22.96|20.78|0
1681832700000|2023-04-18 15:45:00|23.08|20.88|23.02|20.83|23.31|21.11|22.95|20.76|0
1681833000000|2023-04-18 15:50:00|23.05|20.85|23.08|20.88|23.39|21.19|23.05|20.85|0
1681833300000|2023-04-18 15:55:00|23.05|20.85|23.16|20.96|23.36|21.16|23.05|20.85|0
1681833600000|2023-04-18 16:00:00|23.22|21.02|22.86|20.69|23.28|21.08|22.75|20.58|0
1681833900000|2023-04-18 16:05:00|22.81|20.63|22.57|20.42|22.92|20.74|22.54|20.39|0
1681834200000|2023-04-18 16:10:00|22.6|20.44|22.3|20.18|22.6|20.44|22.22|20.1|0
1681834500000|2023-04-18 16:15:00|22.27|20.15|21.94|19.85|22.61|20.45|21.85|19.77|0
1681834800000|2023-04-18 16:20:00|21.91|19.82|21.96|19.87|22.02|19.93|21.85|19.77|0
1681835100000|2023-04-18 16:25:00|21.99|19.9|21.65|19.59|22.02|19.93|21.62|19.56|0
1681835400000|2023-04-18 16:30:00|21.62|19.56|21.7|19.64|21.82|19.74|21.59|19.53|0
1681835700000|2023-04-18 16:35:00|21.67|19.61|21.96|19.87|21.96|19.87|21.65|19.58|0
1681836000000|2023-04-18 16:40:00|21.99|19.89|21.87|19.79|21.99|19.89|21.73|19.66|0
1681836300000|2023-04-18 16:45:00|21.9|19.81|21.78|19.71|22.01|19.92|21.78|19.71|0
1681836600000|2023-04-18 16:50:00|21.75|19.68|22.01|19.91|22.27|20.15|21.67|19.6|0
1681836900000|2023-04-18 16:55:00|21.95|19.86|22.06|19.96|22.15|20.04|21.87|19.78|0
1681837200000|2023-04-18 17:00:00|22.09|19.99|22|19.91|22.21|20.09|22|19.91|0
1681837500000|2023-04-18 17:05:00|21.98|19.88|21.62|19.56|22|19.91|21.57|19.52|0
1681837800000|2023-04-18 17:10:00|21.63|19.57|21.89|19.8|21.89|19.8|21.6|19.54|0
1681838100000|2023-04-18 17:15:00|21.91|19.83|22.03|19.93|22.12|20.01|21.86|19.77|0
1681838400000|2023-04-18 17:20:00|22.06|19.96|22.02|19.93|22.17|20.06|21.97|19.88|0
1681838700000|2023-04-18 17:25:00|22.08|19.98|22.2|20.08|22.2|20.08|21.99|19.9|0
1681839000000|2023-04-18 17:30:00|22.23|20.11|21.91|19.82|22.31|20.19|21.82|19.74|0
1681839300000|2023-04-18 17:35:00|21.88|19.79|20.81|18.83|21.88|19.79|20.76|18.78|0
1681839600000|2023-04-18 17:40:00|20.84|18.85|20.64|18.68|20.89|18.9|20.64|18.68|0
1681839900000|2023-04-18 17:45:00|20.67|18.7|20.47|18.52|20.72|18.75|20.31|18.38|0
1681840200000|2023-04-18 17:50:00|20.45|18.5|20.42|18.47|20.5|18.55|20.39|18.45|0
1681840500000|2023-04-18 17:55:00|20.44|18.5|20.86|18.87|20.94|18.95|20.44|18.5|0
1681840800000|2023-04-18 18:00:00|20.89|18.9|20.72|18.74|20.94|18.95|20.69|18.72|0
1681841100000|2023-04-18 18:05:00|20.74|18.77|20.83|18.84|21.14|19.12|20.74|18.77|0
1681841400000|2023-04-18 18:10:00|20.85|18.87|20.71|18.74|20.97|18.97|20.55|18.59|0
1681841700000|2023-04-18 18:15:00|20.74|18.76|20.85|18.86|21.1|19.09|20.55|18.59|0
1681842000000|2023-04-18 18:20:00|20.82|18.84|20.54|18.59|20.9|18.91|20.51|18.56|0
1681842300000|2023-04-18 18:25:00|20.51|18.56|20.46|18.51|20.6|18.64|20.29|18.36|0
1681842600000|2023-04-18 18:30:00|20.48|18.53|20.43|18.48|20.57|18.61|20.4|18.46|0
1681842900000|2023-04-18 18:35:00|20.46|18.51|20.32|18.38|20.46|18.51|20.26|18.33|0
1681843200000|2023-04-18 18:40:00|20.34|18.41|21.02|19.02|21.02|19.02|20.34|18.41|0
1681843500000|2023-04-18 18:45:00|21.05|19.05|21.64|19.58|21.98|19.88|20.99|18.99|0
1681843800000|2023-04-18 18:50:00|21.7|19.63|21.64|19.58|21.96|19.87|21.53|19.48|0
1681844100000|2023-04-18 18:55:00|21.67|19.61|21.35|19.32|21.67|19.61|21.27|19.24|0
1681844400000|2023-04-18 19:00:00|21.27|19.24|21.01|19.01|21.33|19.29|21.01|19.01|0
1681844700000|2023-04-18 19:05:00|20.99|18.99|20.9|18.91|21.04|19.04|20.79|18.81|0
1681845000000|2023-04-18 19:10:00|20.87|18.88|20.81|18.83|20.9|18.91|20.73|18.76|0
1681845300000|2023-04-18 19:15:00|20.84|18.86|20.77|18.79|21.01|19.01|20.76|18.78|0
1681845600000|2023-04-18 19:20:00|20.76|18.78|20.98|18.98|21.01|19|20.65|18.68|0
1681845900000|2023-04-18 19:25:00|21.01|19|21.03|19.03|21.26|19.23|20.95|18.95|0
1681846200000|2023-04-18 19:30:00|21.06|19.05|20.92|18.92|21.17|19.15|20.89|18.9|0
1681846500000|2023-04-18 19:35:00|20.94|18.95|21|19|21.06|19.05|20.81|18.82|0
1681846800000|2023-04-18 19:40:00|20.97|18.97|20.8|18.82|21.11|19.1|20.77|18.8|0
1681847100000|2023-04-18 19:45:00|20.77|18.8|20.85|18.87|20.91|18.92|20.69|18.72|0
1681847400000|2023-04-18 19:50:00|20.94|18.94|20.71|18.74|21.13|19.12|20.69|18.72|0
1681847700000|2023-04-18 19:55:00|20.74|18.77|20.82|18.84|20.82|18.84|20.44|18.49|0
1681848000000|2023-04-18 20:00:00|20.85|18.86|21.07|19.07|21.33|19.3|20.74|18.76|0
1681848300000|2023-04-18 20:05:00|21.1|19.09|21.13|19.11|21.16|19.14|21.01|19.01|0
1681848600000|2023-04-18 20:10:00|21.1|19.09|20.98|18.99|21.15|19.14|20.96|18.96|0
1681848900000|2023-04-18 20:15:00|20.96|18.96|20.98|18.98|21.04|19.03|20.95|18.96|0
1681849200000|2023-04-18 20:20:00|20.95|18.96|20.98|18.98|20.98|18.98|20.84|18.86|0
1681849500000|2023-04-18 20:25:00|20.95|18.96|20.81|18.83|21.01|19.01|20.78|18.8|0
1681849800000|2023-04-18 20:30:00|20.84|18.85|20.84|18.85|20.86|18.88|20.75|18.78|0
1681850100000|2023-04-18 20:35:00|20.81|18.83|20.75|18.77|20.84|18.85|20.72|18.75|0
1681850400000|2023-04-18 20:40:00|20.76|18.79|20.69|18.72|20.76|18.79|20.69|18.72|0
1681850700000|2023-04-18 20:45:00|20.72|18.75|20.66|18.7|20.72|18.75|20.64|18.67|0
1681851000000|2023-04-18 20:50:00|20.72|18.69|20.77|18.79|20.8|18.82|20.72|18.69|0
1681851300000|2023-04-18 20:55:00|20.76|18.78|20.84|18.85|20.88|18.89|20.74|18.77|0
1681851600000|2023-04-18 21:00:00|20.83|18.86|20.87|18.88|20.87|18.88|20.81|18.82|0
1681851900000|2023-04-18 21:05:00|20.86|18.87|20.84|18.85|20.87|18.88|20.84|18.85|0
1681852200000|2023-04-18 21:10:00|20.85|18.86|20.83|18.85|20.85|18.87|20.83|18.85|0
1681852500000|2023-04-18 21:15:00|20.84|18.84|20.84|18.86|20.84|18.86|20.83|18.84|0
1681852800000|2023-04-18 21:20:00|20.85|18.85|20.8|18.82|20.85|18.85|20.8|18.82|0
1681853100000|2023-04-18 21:25:00|20.82|18.84|20.84|18.86|20.84|18.86|20.79|18.81|0
1681853400000|2023-04-18 21:30:00|20.83|18.85|20.83|18.85|20.84|18.85|20.82|18.84|0
1681853700000|2023-04-18 21:35:00|20.82|18.84|20.81|18.83|20.83|18.85|20.81|18.83|0
1681854000000|2023-04-18 21:40:00|20.82|18.84|20.83|18.85|20.84|18.85|20.82|18.84|0
1681854300000|2023-04-18 21:45:00|20.82|18.84|20.84|18.85|20.84|18.86|20.82|18.84|0
1681854600000|2023-04-18 21:50:00|20.85|18.87|20.84|18.86|20.86|18.88|20.83|18.85|0
1681854900000|2023-04-18 21:55:00|20.83|18.85|20.84|18.85|20.86|18.87|20.83|18.84|0
1681855200000|2023-04-18 22:00:00|20.98|18.98|21.02|19.02|21.07|19.06|20.91|18.92|0
1681855500000|2023-04-18 22:05:00|20.99|18.99|20.93|18.94|20.99|18.99|20.88|18.89|0
1681855800000|2023-04-18 22:10:00|20.91|18.92|20.88|18.89|20.96|18.97|20.88|18.89|0
1681856100000|2023-04-18 22:15:00|20.9|18.91|21.01|19.01|21.01|19.01|20.9|18.91|0
1681856400000|2023-04-18 22:20:00|21|19|21.01|19.01|21.01|19.01|20.96|18.96|0
1681856700000|2023-04-18 22:25:00|21|19|20.95|18.96|21.01|19.01|20.95|18.96|0
1681857000000|2023-04-18 22:30:00|20.97|18.97|20.95|18.96|20.98|18.98|20.95|18.96|0
1681857300000|2023-04-18 22:35:00|20.97|18.97|20.95|18.95|21.01|19.01|20.92|18.93|0
1681857600000|2023-04-18 22:40:00|20.92|18.93|21.06|19.05|21.06|19.05|20.92|18.93|0
1681857900000|2023-04-18 22:45:00|21.09|19.08|20.97|18.98|21.1|19.09|20.95|18.95|0
1681858200000|2023-04-18 22:50:00|20.96|18.96|20.93|18.94|20.97|18.98|20.92|18.92|0
1681858500000|2023-04-18 22:55:00|20.91|18.92|20.86|18.87|20.94|18.95|20.86|18.87|0
1681858800000|2023-04-18 23:00:00|20.88|18.9|20.91|18.92|20.94|18.95|20.86|18.87|0
1681859100000|2023-04-18 23:05:00|20.94|18.94|20.96|18.97|20.96|18.97|20.91|18.92|0
1681859400000|2023-04-18 23:10:00|20.99|18.99|20.96|18.97|20.99|18.99|20.96|18.97|0
1681859700000|2023-04-18 23:15:00|20.93|18.94|20.96|18.96|20.98|18.98|20.93|18.94|0
1681860000000|2023-04-18 23:20:00|20.99|18.99|21.01|19.01|21.01|19.01|20.99|18.99|0
1681860300000|2023-04-18 23:25:00|21.04|19.04|21.07|19.06|21.07|19.06|21.01|19.01|0
1681860600000|2023-04-18 23:30:00|21.1|19.09|21.09|19.09|21.12|19.11|21.04|19.04|0
1681860900000|2023-04-18 23:35:00|21.07|19.06|21.06|19.06|21.07|19.06|21.04|19.03|0
1681861200000|2023-04-18 23:40:00|21.04|19.03|21.09|19.08|21.09|19.08|21.03|19.03|0
1681861500000|2023-04-18 23:45:00|21.12|19.11|21.09|19.08|21.12|19.11|21.06|19.05|0
1681861800000|2023-04-18 23:50:00|21.06|19.05|21.09|19.08|21.13|19.12|21.06|19.05|0
1681862100000|2023-04-18 23:55:00|21.06|19.05|21.11|19.1|21.11|19.1|21.04|19.04|0
1681862400000|2023-04-19 00:00:00|21.14|19.13|21.17|19.15|21.19|19.18|21|19|0
1681862700000|2023-04-19 00:05:00|21.19|19.18|21.05|19.05|21.19|19.18|21.02|19.02|0
1681863000000|2023-04-19 00:10:00|21.02|19.02|20.99|18.99|21.05|19.05|20.94|18.94|0
1681863300000|2023-04-19 00:15:00|20.96|18.97|21.02|19.02|21.03|19.03|20.94|18.94|0
1681863600000|2023-04-19 00:20:00|20.99|18.99|20.99|18.99|21.1|19.09|20.96|18.96|0
1681863900000|2023-04-19 00:25:00|21.02|19.01|21.04|19.04|21.07|19.07|21.01|19.01|0
1681864200000|2023-04-19 00:30:00|21.07|19.06|20.98|18.99|21.07|19.06|20.98|18.99|0
1681864500000|2023-04-19 00:35:00|21.01|19.01|21.09|19.09|21.12|19.11|21.01|19.01|0
1681864800000|2023-04-19 00:40:00|21.12|19.11|21.06|19.06|21.12|19.11|21.06|19.06|0
1681865100000|2023-04-19 00:45:00|21.04|19.03|21.01|19|21.04|19.03|20.99|18.99|0
1681865400000|2023-04-19 00:50:00|21|18.98|21|19|21|19|20.95|18.95|0
1681865700000|2023-04-19 00:55:00|21.03|19.03|20.97|18.98|21.03|19.03|20.95|18.95|0
1681866000000|2023-04-19 01:00:00|21|19|20.97|18.97|21.06|19.05|20.97|18.97|0
1681866300000|2023-04-19 01:05:00|20.94|18.95|20.91|18.92|20.94|18.95|20.89|18.9|0
1681866600000|2023-04-19 01:10:00|20.94|18.95|20.94|18.94|20.97|18.97|20.88|18.9|0
1681866900000|2023-04-19 01:15:00|20.91|18.92|20.82|18.84|20.94|18.94|20.77|18.79|0
1681867200000|2023-04-19 01:20:00|20.85|18.87|21.05|19.04|21.1|19.09|20.82|18.84|0
1681867500000|2023-04-19 01:25:00|21.07|19.07|21.1|19.09|21.1|19.09|21.03|19.03|0
1681867800000|2023-04-19 01:30:00|21.13|19.12|21.18|19.17|21.21|19.19|21.1|19.09|0
1681868100000|2023-04-19 01:35:00|21.24|19.22|21.24|19.21|21.27|19.24|21.18|19.16|0
1681868400000|2023-04-19 01:40:00|21.27|19.24|21.24|19.21|21.29|19.27|21.18|19.16|0
1681868700000|2023-04-19 01:45:00|21.26|19.24|21.29|19.26|21.32|19.29|21.18|19.16|0
1681869000000|2023-04-19 01:50:00|21.32|19.29|21.3|19.27|21.37|19.34|21.26|19.23|0
1681869300000|2023-04-19 01:55:00|21.29|19.26|21.31|19.28|21.34|19.31|21.26|19.23|0
1681869600000|2023-04-19 02:00:00|21.29|19.26|21.37|19.33|21.4|19.36|21.29|19.26|0
1681869900000|2023-04-19 02:05:00|21.4|19.36|21.37|19.33|21.42|19.38|21.31|19.28|0
1681870200000|2023-04-19 02:10:00|21.34|19.31|21.31|19.28|21.39|19.36|21.31|19.28|0
1681870500000|2023-04-19 02:15:00|21.34|19.3|21.33|19.3|21.34|19.3|21.31|19.28|0
1681870800000|2023-04-19 02:20:00|21.3|19.28|21.22|19.2|21.3|19.28|21.19|19.17|0
1681871100000|2023-04-19 02:25:00|21.19|19.17|21.16|19.14|21.22|19.2|21.16|19.14|0
1681871400000|2023-04-19 02:30:00|21.13|19.12|21.16|19.14|21.19|19.17|21.13|19.12|0
1681871700000|2023-04-19 02:35:00|21.13|19.12|21.1|19.09|21.16|19.14|21.07|19.06|0
1681872000000|2023-04-19 02:40:00|21.13|19.11|21.12|19.11|21.13|19.11|21.1|19.09|0
1681872300000|2023-04-19 02:45:00|21.1|19.09|21.09|19.09|21.12|19.11|21.09|19.09|0
1681872600000|2023-04-19 02:50:00|21.12|19.11|21.15|19.13|21.15|19.14|21.09|19.08|0
1681872900000|2023-04-19 02:55:00|21.18|19.16|21.17|19.16|21.18|19.16|21.12|19.11|0
1681873200000|2023-04-19 03:00:00|21.15|19.13|21.14|19.13|21.17|19.16|21.12|19.11|0
1681873500000|2023-04-19 03:05:00|21.17|19.16|21.14|19.13|21.2|19.18|21.14|19.13|0
1681873800000|2023-04-19 03:10:00|21.17|19.15|22.99|20.8|22.99|20.8|21.14|19.13|0
1681874100000|2023-04-19 03:15:00|23.02|20.83|23.32|21.1|23.38|21.16|23.02|20.83|0
1681874400000|2023-04-19 03:20:00|23.35|21.13|23.32|21.1|23.38|21.16|23.32|21.1|0
1681874700000|2023-04-19 03:25:00|23.31|21.09|23.32|21.1|23.32|21.1|23.29|21.07|0
1681875000000|2023-04-19 03:30:00|23.29|21.07|23.32|21.1|23.32|21.1|23.29|21.07|0
1681875300000|2023-04-19 03:35:00|23.33|21.11|23.34|21.12|23.34|21.12|23.26|21.04|0
1681875600000|2023-04-19 03:40:00|23.33|21.11|23.34|21.12|23.37|21.15|23.31|21.09|0
1681875900000|2023-04-19 03:45:00|23.31|21.09|23.37|21.14|23.37|21.14|23.31|21.09|0
1681876200000|2023-04-19 03:50:00|23.4|21.17|23.4|21.17|23.43|21.2|23.4|21.17|0
1681876500000|2023-04-19 03:55:00|23.37|21.14|23.33|21.11|23.37|21.14|23.33|21.11|0
1681876800000|2023-04-19 04:00:00|23.32|21.1|23.36|21.14|23.39|21.16|23.3|21.08|0
1681877100000|2023-04-19 04:05:00|23.39|21.16|23.42|21.19|23.42|21.19|23.36|21.14|0
1681877400000|2023-04-19 04:10:00|23.39|21.16|23.42|21.19|23.42|21.19|23.36|21.13|0
1681877700000|2023-04-19 04:15:00|23.39|21.16|23.41|21.18|23.44|21.21|23.39|21.16|0
1681878000000|2023-04-19 04:20:00|23.38|21.16|23.38|21.16|23.4|21.17|23.35|21.13|0
1681878300000|2023-04-19 04:25:00|23.35|21.15|23.35|21.13|23.35|21.15|23.35|21.13|0
1681878600000|2023-04-19 04:30:00|23.32|21.1|23.38|21.15|23.38|21.15|23.32|21.1|0
1681878900000|2023-04-19 04:35:00|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1681879200000|2023-04-19 04:40:00|23.4|21.17|23.37|21.15|23.4|21.17|23.37|21.15|0
1681879500000|2023-04-19 04:45:00|23.4|21.17|23.37|21.14|23.4|21.17|23.37|21.14|0
1681879800000|2023-04-19 04:50:00|23.34|21.12|23.34|21.12|23.37|21.14|23.31|21.09|0
1681880100000|2023-04-19 04:55:00|23.37|21.14|23.37|21.14|23.4|21.17|23.37|21.14|0
1681880400000|2023-04-19 05:00:00|23.34|21.11|23.39|21.17|23.4|21.17|23.34|21.11|0
1681880700000|2023-04-19 05:05:00|23.42|21.19|23.51|21.27|23.51|21.27|23.42|21.19|0
1681881000000|2023-04-19 05:10:00|23.5|21.26|23.39|21.16|23.51|21.27|23.36|21.13|0
1681881300000|2023-04-19 05:15:00|23.36|21.13|23.42|21.19|23.42|21.19|23.33|21.11|0
1681881600000|2023-04-19 05:20:00|23.39|21.16|23.38|21.16|23.39|21.16|23.35|21.13|0
1681881900000|2023-04-19 05:25:00|23.35|21.13|23.47|21.24|23.47|21.24|23.35|21.13|0
1681882200000|2023-04-19 05:30:00|23.44|21.21|23.44|21.21|23.53|21.29|23.41|21.18|0
1681882500000|2023-04-19 05:35:00|23.45|21.22|23.5|21.26|23.5|21.26|23.44|21.21|0
1681882800000|2023-04-19 05:40:00|23.47|21.23|23.46|21.23|23.53|21.29|23.46|21.23|0
1681883100000|2023-04-19 05:45:00|23.49|21.26|23.43|21.2|23.52|21.28|23.43|21.2|0
1681883400000|2023-04-19 05:50:00|23.46|21.23|23.43|21.2|23.46|21.23|23.43|21.2|0
1681883700000|2023-04-19 05:55:00|23.4|21.17|23.49|21.25|23.52|21.28|23.4|21.17|0
1681884000000|2023-04-19 06:00:00|23.46|21.22|23.46|21.22|23.52|21.28|23.43|21.2|0
1681884300000|2023-04-19 06:05:00|23.47|21.27|23.75|21.55|23.78|21.58|23.47|21.27|0
1681884600000|2023-04-19 06:10:00|23.72|21.52|24.04|21.84|24.04|21.84|23.67|21.47|0
1681884900000|2023-04-19 06:15:00|24.01|21.81|24.27|22.07|24.3|22.1|23.92|21.72|0
1681885200000|2023-04-19 06:20:00|24.24|22.04|24.3|22.1|24.3|22.1|24.21|22.01|0
1681885500000|2023-04-19 06:25:00|24.33|22.13|24.24|22.04|24.48|22.28|24.18|21.98|0
1681885800000|2023-04-19 06:30:00|24.23|22.03|24|21.8|24.27|22.07|24|21.8|0
1681886100000|2023-04-19 06:35:00|23.97|21.77|24.03|21.83|24.06|21.86|23.97|21.77|0
1681886400000|2023-04-19 06:40:00|24|21.8|24.06|21.86|24.06|21.86|23.97|21.77|0
1681886700000|2023-04-19 06:45:00|24.03|21.83|23.97|21.77|24.09|21.89|23.97|21.77|0
1681887000000|2023-04-19 06:50:00|24|21.8|23.99|21.79|24|21.8|23.91|21.71|0
1681887300000|2023-04-19 06:55:00|23.97|21.77|24.1|21.9|24.11|21.91|23.94|21.74|0
1681887600000|2023-04-19 07:00:00|24.11|21.91|24.05|21.85|24.23|22.03|23.99|21.79|0
1681887900000|2023-04-19 07:05:00|24.02|21.82|24.16|21.96|24.22|22.02|23.9|21.7|0
1681888200000|2023-04-19 07:10:00|24.19|21.99|24.28|22.08|24.34|22.14|24.16|21.96|0
1681888500000|2023-04-19 07:15:00|24.25|22.05|24.13|21.93|24.28|22.08|23.93|21.73|0
1681888800000|2023-04-19 07:20:00|24.12|21.92|24.07|21.87|24.13|21.93|23.95|21.75|0
1681889100000|2023-04-19 07:25:00|24.1|21.9|24.07|21.87|24.1|21.9|24.01|21.81|0
1681889400000|2023-04-19 07:30:00|24.04|21.84|24.18|21.98|24.21|22.01|23.98|21.78|0
1681889700000|2023-04-19 07:35:00|24.15|21.95|24.36|22.16|24.36|22.16|24.12|21.92|0
1681890000000|2023-04-19 07:40:00|24.39|22.19|24.47|22.27|24.59|22.39|24.36|22.16|0
1681890300000|2023-04-19 07:45:00|24.44|22.24|24.38|22.18|24.53|22.33|24.32|22.12|0
1681890600000|2023-04-19 07:50:00|24.41|22.21|24.17|21.97|24.44|22.24|24.17|21.97|0
1681890900000|2023-04-19 07:55:00|24.14|21.94|24.14|21.94|24.17|21.97|24.02|21.82|0
1681891200000|2023-04-19 08:00:00|24.11|21.91|24.17|21.97|24.32|22.12|24.08|21.88|0
1681891500000|2023-04-19 08:05:00|24.18|21.98|24.37|22.17|24.37|22.17|24.02|21.82|0
1681891800000|2023-04-19 08:10:00|24.34|22.14|24.94|22.74|25.11|22.91|24.34|22.14|0
1681892100000|2023-04-19 08:15:00|25|22.8|24.97|22.77|25.12|22.92|24.09|21.89|0
1681892400000|2023-04-19 08:20:00|24.94|22.74|24.81|22.61|24.94|22.74|24.78|22.58|0
1681892700000|2023-04-19 08:25:00|24.84|22.64|24.78|22.58|24.84|22.64|24.69|22.49|0
1681893000000|2023-04-19 08:30:00|24.75|22.55|24.88|22.68|24.9|22.7|24.63|22.43|0
1681893300000|2023-04-19 08:35:00|24.87|22.67|24.69|22.49|24.9|22.7|24.69|22.49|0
1681893600000|2023-04-19 08:40:00|24.66|22.46|24.76|22.56|24.8|22.6|24.66|22.46|0
1681893900000|2023-04-19 08:45:00|24.77|22.57|24.71|22.51|24.89|22.69|24.65|22.45|0
1681894200000|2023-04-19 08:50:00|24.7|22.5|24.74|22.54|24.8|22.6|24.65|22.45|0
1681894500000|2023-04-19 08:55:00|24.77|22.57|24.83|22.63|24.92|22.72|24.74|22.54|0
1681894800000|2023-04-19 09:00:00|24.84|22.64|25.13|22.93|25.16|22.96|24.83|22.63|0
1681895100000|2023-04-19 09:05:00|25.1|22.9|25.46|23.26|25.46|23.26|25.01|22.81|0
1681895400000|2023-04-19 09:10:00|25.49|23.29|25.37|23.17|25.65|23.45|25.34|23.14|0
1681895700000|2023-04-19 09:15:00|25.34|23.14|25.24|23.04|25.37|23.17|25.23|23.03|0
1681896000000|2023-04-19 09:20:00|25.21|23.01|25.06|22.86|25.3|23.1|25.06|22.86|0
1681896300000|2023-04-19 09:25:00|25.09|22.89|25.27|23.07|25.3|23.1|24.98|22.78|0
1681896600000|2023-04-19 09:30:00|25.3|23.1|25.36|23.16|25.57|23.37|25.21|23.01|0
1681896900000|2023-04-19 09:35:00|25.39|23.19|25.35|23.15|25.45|23.25|25.29|23.09|0
1681897200000|2023-04-19 09:40:00|25.34|23.14|25.54|23.34|25.54|23.34|25.23|23.03|0
1681897500000|2023-04-19 09:45:00|25.51|23.31|25.75|23.55|25.78|23.58|25.48|23.28|0
1681897800000|2023-04-19 09:50:00|25.72|23.52|25.94|23.74|25.94|23.74|25.63|23.43|0
1681898100000|2023-04-19 09:55:00|25.9|23.7|25.72|23.52|25.94|23.74|25.72|23.52|0
1681898400000|2023-04-19 10:00:00|25.75|23.55|25.67|23.47|25.81|23.61|25.62|23.42|0
1681898700000|2023-04-19 10:05:00|25.65|23.45|25.77|23.57|25.77|23.57|25.59|23.39|0
1681899000000|2023-04-19 10:10:00|25.8|23.6|25.65|23.45|25.87|23.67|25.62|23.42|0
1681899300000|2023-04-19 10:15:00|25.68|23.48|25.74|23.54|25.8|23.6|25.64|23.44|0
1681899600000|2023-04-19 10:20:00|25.8|23.6|25.58|23.38|25.83|23.63|25.58|23.38|0
1681899900000|2023-04-19 10:25:00|25.55|23.35|25.36|23.16|25.58|23.38|25.36|23.16|0
1681900200000|2023-04-19 10:30:00|25.39|23.19|25.3|23.1|25.39|23.19|25.27|23.07|0
1681900500000|2023-04-19 10:35:00|25.33|23.13|25.54|23.34|25.57|23.37|25.3|23.1|0
1681900800000|2023-04-19 10:40:00|25.57|23.37|25.36|23.16|25.7|23.5|25.36|23.16|0
1681901100000|2023-04-19 10:45:00|25.39|23.19|25.44|23.24|25.48|23.28|25.26|23.06|0
1681901400000|2023-04-19 10:50:00|25.41|23.21|25.29|23.09|25.44|23.24|25.29|23.09|0
1681901700000|2023-04-19 10:55:00|25.26|23.06|25.16|22.96|25.26|23.06|25.1|22.9|0
1681902000000|2023-04-19 11:00:00|25.1|22.9|25.32|23.12|25.38|23.18|25.1|22.9|0
1681902300000|2023-04-19 11:05:00|25.35|23.15|25.13|22.93|25.38|23.18|25.13|22.93|0
1681902600000|2023-04-19 11:10:00|25.16|22.96|25.19|22.99|25.34|23.14|25.16|22.96|0
1681902900000|2023-04-19 11:15:00|25.22|23.02|25.31|23.11|25.31|23.11|25.1|22.9|0
1681903200000|2023-04-19 11:20:00|25.34|23.14|25.31|23.11|25.4|23.2|25.22|23.02|0
1681903500000|2023-04-19 11:25:00|25.34|23.14|25.15|22.95|25.46|23.26|25.15|22.95|0
1681903800000|2023-04-19 11:30:00|25.18|22.98|24.91|22.71|25.18|22.98|24.82|22.62|0
1681904100000|2023-04-19 11:35:00|24.85|22.65|24.93|22.73|25|22.8|24.85|22.65|0
1681904400000|2023-04-19 11:40:00|24.9|22.7|25.02|22.82|25.05|22.85|24.9|22.7|0
1681904700000|2023-04-19 11:45:00|24.99|22.79|25.48|23.28|25.51|23.31|24.96|22.76|0
1681905000000|2023-04-19 11:50:00|25.45|23.25|25.2|23|25.51|23.31|25.17|22.97|0
1681905300000|2023-04-19 11:55:00|25.23|23.03|25.38|23.18|25.38|23.18|25.23|23.03|0
1681905600000|2023-04-19 12:00:00|25.35|23.15|25.78|23.58|25.81|23.61|25.35|23.15|0
1681905900000|2023-04-19 12:05:00|25.75|23.55|25.59|23.39|25.75|23.55|25.59|23.39|0
1681906200000|2023-04-19 12:10:00|25.56|23.36|25.84|23.64|25.87|23.67|25.56|23.36|0
1681906500000|2023-04-19 12:15:00|25.87|23.67|25.81|23.61|25.9|23.7|25.68|23.48|0
1681906800000|2023-04-19 12:20:00|25.8|23.6|25.34|23.14|25.8|23.6|25.34|23.14|0
1681907100000|2023-04-19 12:25:00|25.37|23.17|25.43|23.23|25.52|23.32|25.37|23.17|0
1681907400000|2023-04-19 12:30:00|25.46|23.26|25.83|23.63|25.86|23.66|25.43|23.23|0
1681907700000|2023-04-19 12:35:00|25.86|23.66|25.8|23.6|25.86|23.66|25.67|23.47|0
1681908000000|2023-04-19 12:40:00|25.76|23.56|25.61|23.41|25.76|23.56|25.36|23.16|0
1681908300000|2023-04-19 12:45:00|25.64|23.44|25.61|23.41|25.76|23.56|25.58|23.38|0
1681908600000|2023-04-19 12:50:00|25.58|23.38|25.54|23.34|25.73|23.53|25.45|23.25|0
1681908900000|2023-04-19 12:55:00|25.48|23.28|25.48|23.28|25.6|23.4|25.33|23.13|0
1681909200000|2023-04-19 13:00:00|25.42|23.22|25.17|22.97|25.45|23.25|25.14|22.94|0
1681909500000|2023-04-19 13:05:00|25.2|23|24.98|22.78|25.23|23.03|24.98|22.78|0
1681909800000|2023-04-19 13:10:00|24.95|22.75|24.86|22.66|25.01|22.81|24.86|22.66|0
1681910100000|2023-04-19 13:15:00|24.83|22.63|24.98|22.78|24.98|22.78|24.77|22.57|0
1681910400000|2023-04-19 13:20:00|25.01|22.81|25.04|22.84|25.16|22.96|24.98|22.78|0
1681910700000|2023-04-19 13:25:00|25.1|22.9|24.82|22.62|25.13|22.93|24.82|22.62|0
1681911000000|2023-04-19 13:30:00|24.7|22.5|24.52|22.32|24.7|22.5|24.25|22.05|0
1681911300000|2023-04-19 13:35:00|24.61|22.41|24.76|22.56|24.76|22.56|24.28|22.08|0
1681911600000|2023-04-19 13:40:00|24.73|22.53|24.69|22.49|24.88|22.68|24.54|22.34|0
1681911900000|2023-04-19 13:45:00|24.75|22.55|24.72|22.52|24.81|22.61|24.42|22.22|0
1681912200000|2023-04-19 13:50:00|24.69|22.49|24.78|22.58|24.78|22.58|24.39|22.19|0
1681912500000|2023-04-19 13:55:00|24.75|22.55|24.75|22.55|24.81|22.61|24.39|22.19|0
1681912800000|2023-04-19 14:00:00|24.72|22.52|24.39|22.19|24.78|22.58|24.18|21.98|0
1681913100000|2023-04-19 14:05:00|24.36|22.16|24.09|21.89|24.65|22.45|24.09|21.89|0
1681913400000|2023-04-19 14:10:00|24.06|21.86|24.09|21.89|24.38|22.18|23.85|21.65|0
1681913700000|2023-04-19 14:15:00|24.03|21.83|24.05|21.85|24.23|22.03|23.99|21.79|0
1681914000000|2023-04-19 14:20:00|24.08|21.88|24.35|22.15|24.41|22.21|23.93|21.73|0
1681914300000|2023-04-19 14:25:00|24.32|22.12|23.93|21.73|24.41|22.21|23.9|21.7|0
1681914600000|2023-04-19 14:30:00|23.87|21.67|23.87|21.67|24.02|21.82|23.67|21.47|0
1681914900000|2023-04-19 14:35:00|23.84|21.64|23.58|21.38|23.96|21.76|23.58|21.38|0
1681915200000|2023-04-19 14:40:00|23.55|21.35|23.26|21.06|23.78|21.58|23.23|21.03|0
1681915500000|2023-04-19 14:45:00|23.17|20.97|23.66|21.46|23.75|21.55|23.17|20.97|0
1681915800000|2023-04-19 14:50:00|23.63|21.43|23.6|21.4|23.69|21.49|23.33|21.13|0
1681916100000|2023-04-19 14:55:00|23.54|21.34|23.48|21.28|23.63|21.43|23.4|21.2|0
1681916400000|2023-04-19 15:00:00|23.45|21.25|22.7|20.54|23.45|21.25|21.93|19.84|0
1681916700000|2023-04-19 15:05:00|22.76|20.59|22.73|20.56|22.85|20.67|22.61|20.46|0
1681917000000|2023-04-19 15:10:00|22.79|20.62|22.49|20.35|22.79|20.62|22.46|20.32|0
1681917300000|2023-04-19 15:15:00|22.46|20.32|22.52|20.37|22.64|20.48|22.4|20.27|0
1681917600000|2023-04-19 15:20:00|22.55|20.4|22.78|20.61|22.87|20.69|22.46|20.32|0
1681917900000|2023-04-19 15:25:00|22.75|20.59|22.72|20.56|23.02|20.83|22.69|20.53|0
1681918200000|2023-04-19 15:30:00|22.75|20.58|23.05|20.85|23.05|20.85|22.72|20.56|0
1681918500000|2023-04-19 15:35:00|23.08|20.88|22.57|20.42|23.13|20.93|22.48|20.34|0
1681918800000|2023-04-19 15:40:00|22.54|20.39|22.58|20.43|22.63|20.47|22.39|20.26|0
1681919100000|2023-04-19 15:45:00|22.6|20.44|22.62|20.47|22.74|20.58|22.48|20.34|0
1681919400000|2023-04-19 15:50:00|22.65|20.49|22.53|20.39|22.68|20.52|22.44|20.31|0
1681919700000|2023-04-19 15:55:00|22.5|20.36|22.24|20.12|22.53|20.39|22.15|20.04|0
1681920000000|2023-04-19 16:00:00|22.18|20.07|22.29|20.17|22.41|20.28|22|19.91|0
1681920300000|2023-04-19 16:05:00|22.32|20.2|22.2|20.09|22.44|20.3|22.12|20.01|0
1681920600000|2023-04-19 16:10:00|22.17|20.06|22.11|20.01|22.23|20.11|22.09|19.98|0
1681920900000|2023-04-19 16:15:00|22.08|19.98|22.14|20.03|22.14|20.03|21.94|19.85|0
1681921200000|2023-04-19 16:20:00|22.17|20.06|22.23|20.11|22.26|20.14|22.05|19.95|0
1681921500000|2023-04-19 16:25:00|22.2|20.08|21.99|19.9|22.2|20.08|21.96|19.87|0
1681921800000|2023-04-19 16:30:00|21.96|19.87|21.79|19.71|22.02|19.92|21.67|19.61|0
1681922100000|2023-04-19 16:35:00|21.82|19.74|21.87|19.79|21.87|19.79|21.7|19.63|0
1681922400000|2023-04-19 16:40:00|21.84|19.76|21.78|19.71|21.87|19.79|21.64|19.58|0
1681922700000|2023-04-19 16:45:00|21.75|19.68|21.9|19.81|21.95|19.86|21.73|19.66|0
1681923000000|2023-04-19 16:50:00|21.92|19.84|21.72|19.65|21.95|19.86|21.67|19.6|0
1681923300000|2023-04-19 16:55:00|21.75|19.68|21.81|19.73|21.84|19.76|21.72|19.65|0
1681923600000|2023-04-19 17:00:00|21.78|19.7|21.69|19.62|21.89|19.81|21.69|19.62|0
1681923900000|2023-04-19 17:05:00|21.66|19.6|21.49|19.44|21.66|19.6|21.38|19.34|0
1681924200000|2023-04-19 17:10:00|21.52|19.47|21.37|19.34|21.52|19.47|21.34|19.31|0
1681924500000|2023-04-19 17:15:00|21.4|19.36|21.88|19.8|21.97|19.88|21.37|19.34|0
1681924800000|2023-04-19 17:20:00|21.85|19.77|21.74|19.67|22.03|19.93|21.71|19.64|0
1681925100000|2023-04-19 17:25:00|21.71|19.64|21.54|19.48|21.79|19.72|21.51|19.46|0
1681925400000|2023-04-19 17:30:00|21.51|19.46|21.65|19.59|21.65|19.59|21.45|19.41|0
1681925700000|2023-04-19 17:35:00|21.68|19.61|21.67|19.61|21.82|19.74|21.53|19.48|0
1681926000000|2023-04-19 17:40:00|21.64|19.58|21.67|19.61|21.7|19.63|21.5|19.45|0
1681926300000|2023-04-19 17:45:00|21.64|19.58|21.64|19.58|21.81|19.74|21.64|19.58|0
1681926600000|2023-04-19 17:50:00|21.67|19.61|21.41|19.37|21.67|19.61|21.38|19.35|0
1681926900000|2023-04-19 17:55:00|21.38|19.35|21.21|19.19|21.41|19.37|21.16|19.14|0
1681927200000|2023-04-19 18:00:00|21.16|19.14|21.55|19.5|21.55|19.5|20.63|18.67|0
1681927500000|2023-04-19 18:05:00|21.52|19.47|21.38|19.34|21.52|19.47|21.24|19.21|0
1681927800000|2023-04-19 18:10:00|21.4|19.37|21.4|19.36|21.46|19.42|21.32|19.29|0
1681928100000|2023-04-19 18:15:00|21.43|19.39|21.49|19.44|21.54|19.49|21.32|19.29|0
1681928400000|2023-04-19 18:20:00|21.46|19.41|21.23|19.21|21.51|19.46|21.23|19.21|0
1681928700000|2023-04-19 18:25:00|21.26|19.23|21.2|19.18|21.29|19.26|21.17|19.16|0
1681929000000|2023-04-19 18:30:00|21.17|19.16|21.45|19.41|21.59|19.54|21.12|19.1|0
1681929300000|2023-04-19 18:35:00|21.48|19.43|21.36|19.33|21.56|19.51|21.34|19.3|0
1681929600000|2023-04-19 18:40:00|21.34|19.3|21.45|19.4|21.47|19.43|21.19|19.18|0
1681929900000|2023-04-19 18:45:00|21.47|19.43|21.25|19.22|21.59|19.53|21.25|19.22|0
1681930200000|2023-04-19 18:50:00|21.27|19.25|21.36|19.32|21.47|19.43|21.27|19.25|0
1681930500000|2023-04-19 18:55:00|21.38|19.35|21.19|19.17|21.41|19.37|21.16|19.14|0
1681930800000|2023-04-19 19:00:00|21.16|19.14|21.3|19.27|21.47|19.42|21.16|19.14|0
1681931100000|2023-04-19 19:05:00|21.27|19.24|21.21|19.19|21.46|19.42|21.18|19.16|0
1681931400000|2023-04-19 19:10:00|21.18|19.16|21.04|19.04|21.29|19.27|20.99|18.99|0
1681931700000|2023-04-19 19:15:00|21.07|19.06|21.21|19.19|21.23|19.21|20.9|18.91|0
1681932000000|2023-04-19 19:20:00|21.23|19.21|20.9|18.91|21.26|19.24|20.9|18.91|0
1681932300000|2023-04-19 19:25:00|20.93|18.94|21.04|19.04|21.1|19.09|20.93|18.94|0
1681932600000|2023-04-19 19:30:00|21.07|19.06|21.21|19.19|21.21|19.19|20.9|18.91|0
1681932900000|2023-04-19 19:35:00|21.23|19.21|21.29|19.26|21.37|19.34|21.15|19.14|0
1681933200000|2023-04-19 19:40:00|21.26|19.24|21.43|19.39|21.46|19.41|21.09|19.08|0
1681933500000|2023-04-19 19:45:00|21.48|19.44|21.8|19.72|22|19.9|21.46|19.41|0
1681933800000|2023-04-19 19:50:00|21.82|19.75|21.65|19.59|22.05|19.95|21.56|19.51|0
1681934100000|2023-04-19 19:55:00|21.62|19.56|21.34|19.3|21.65|19.59|21.31|19.28|0
1681934400000|2023-04-19 20:00:00|21.36|19.33|21.73|19.66|21.79|19.71|21.36|19.33|0
1681934700000|2023-04-19 20:05:00|21.76|19.69|21.73|19.66|21.87|19.79|21.62|19.56|0
1681935000000|2023-04-19 20:10:00|21.76|19.69|21.99|19.89|22.04|19.94|21.7|19.63|0
1681935300000|2023-04-19 20:15:00|21.96|19.87|21.84|19.76|21.96|19.87|21.7|19.63|0
1681935600000|2023-04-19 20:20:00|21.81|19.73|21.72|19.65|21.87|19.79|21.69|19.63|0
1681935900000|2023-04-19 20:25:00|21.75|19.68|21.75|19.68|21.81|19.73|21.72|19.65|0
1681936200000|2023-04-19 20:30:00|21.78|19.7|21.86|19.78|21.89|19.81|21.75|19.68|0
1681936500000|2023-04-19 20:35:00|21.89|19.81|22.79|20.62|22.79|20.62|21.83|19.75|0
1681936800000|2023-04-19 20:40:00|22.77|20.6|22.67|20.52|22.77|20.6|22.67|20.52|0
1681937100000|2023-04-19 20:45:00|22.64|20.51|22.67|20.51|22.7|20.54|22.64|20.49|0
1681937400000|2023-04-19 20:50:00|22.7|20.54|22.7|20.54|22.7|20.54|22.64|20.48|0
1681937700000|2023-04-19 20:55:00|22.73|20.56|22.77|20.6|22.77|20.6|22.64|20.48|0
1681938000000|2023-04-19 21:00:00|22.75|20.58|22.79|20.62|22.82|20.65|22.64|20.49|0
1681938300000|2023-04-19 21:05:00|22.8|20.63|22.79|20.62|22.83|20.65|22.75|20.58|0
1681938600000|2023-04-19 21:10:00|22.77|20.6|22.78|20.61|22.8|20.62|22.75|20.59|0
1681938900000|2023-04-19 21:15:00|22.79|20.62|22.78|20.61|22.85|20.67|22.78|20.61|0
1681939200000|2023-04-19 21:20:00|22.79|20.62|22.78|20.61|22.79|20.62|22.78|20.61|0
1681939500000|2023-04-19 21:25:00|22.74|20.58|22.74|20.57|22.75|20.58|22.72|20.55|0
1681939800000|2023-04-19 21:30:00|22.77|20.6|22.76|20.59|22.77|20.6|22.72|20.55|0
1681940100000|2023-04-19 21:35:00|22.73|20.56|22.72|20.56|22.76|20.6|22.72|20.56|0
1681940400000|2023-04-19 21:40:00|22.73|20.55|22.75|20.58|22.75|20.58|22.73|20.55|0
1681940700000|2023-04-19 21:45:00|22.76|20.59|22.75|20.59|22.77|20.6|22.72|20.56|0
1681941000000|2023-04-19 21:50:00|22.76|20.58|22.72|20.56|22.76|20.58|22.72|20.55|0
1681941300000|2023-04-19 21:55:00|22.75|20.58|22.75|20.58|22.77|20.6|22.72|20.55|0
1681941600000|2023-04-19 22:00:00|22.86|20.68|22.87|20.7|22.91|20.72|22.79|20.62|0
1681941900000|2023-04-19 22:05:00|22.84|20.67|22.93|20.75|22.93|20.75|22.84|20.67|0
1681942200000|2023-04-19 22:10:00|22.9|20.72|22.96|20.77|22.96|20.77|22.9|20.72|0
1681942500000|2023-04-19 22:15:00|22.94|20.76|22.99|20.8|22.99|20.8|22.94|20.76|0
1681942800000|2023-04-19 22:20:00|23.02|20.82|23.22|21.01|23.28|21.07|23.01|20.82|0
1681943100000|2023-04-19 22:25:00|23.28|21.07|23.19|20.98|23.28|21.07|23.16|20.95|0
1681943400000|2023-04-19 22:30:00|23.22|21.01|23.25|21.03|23.28|21.06|23.19|20.98|0
1681943700000|2023-04-19 22:35:00|23.28|21.06|23.22|21|23.28|21.06|23.19|20.98|0
1681944000000|2023-04-19 22:40:00|23.25|21.03|23.24|21.03|23.4|21.17|23.22|21|0
1681944300000|2023-04-19 22:45:00|23.27|21.06|23.24|21.03|23.3|21.08|23.18|20.97|0
1681944600000|2023-04-19 22:50:00|23.27|21.05|23.27|21.05|23.3|21.08|23.27|21.05|0
1681944900000|2023-04-19 22:55:00|23.24|21.02|23.24|21.02|23.24|21.02|23.21|21|0
1681945200000|2023-04-19 23:00:00|23.25|21.04|23.23|21.02|23.27|21.05|23.2|20.99|0
1681945500000|2023-04-19 23:05:00|23.22|21.01|23.23|21.02|23.23|21.02|23.17|20.97|0
1681945800000|2023-04-19 23:10:00|23.2|20.99|23.23|21.02|23.26|21.04|23.17|20.96|0
1681946100000|2023-04-19 23:15:00|23.26|21.04|23.35|21.12|23.41|21.18|23.23|21.02|0
1681946400000|2023-04-19 23:20:00|23.32|21.1|23.28|21.07|23.38|21.15|23.25|21.04|0
1681946700000|2023-04-19 23:25:00|23.25|21.04|23.25|21.04|23.31|21.09|23.25|21.04|0
1681947000000|2023-04-19 23:30:00|23.28|21.06|23.55|21.31|23.61|21.36|23.27|21.05|0
1681947300000|2023-04-19 23:35:00|23.49|21.25|23.58|21.33|23.58|21.33|23.46|21.22|0
1681947600000|2023-04-19 23:40:00|23.55|21.31|23.55|21.31|23.64|21.39|23.52|21.28|0
1681947900000|2023-04-19 23:45:00|23.52|21.3|23.48|21.25|23.58|21.33|23.48|21.25|0
1681948200000|2023-04-19 23:50:00|23.51|21.28|23.48|21.25|23.51|21.28|23.48|21.25|0
1681948500000|2023-04-19 23:55:00|23.51|21.27|23.54|21.3|23.57|21.33|23.51|21.27|0
1681948800000|2023-04-20 00:00:00|23.51|21.27|23.39|21.16|23.57|21.33|23.39|21.16|0
1681949100000|2023-04-20 00:05:00|23.36|21.13|23.32|21.1|23.42|21.19|23.26|21.05|0
1681949400000|2023-04-20 00:10:00|23.35|21.13|23.44|21.21|23.5|21.27|23.35|21.13|0
1681949700000|2023-04-20 00:15:00|23.47|21.24|23.32|21.1|23.5|21.26|23.26|21.04|0
1681950000000|2023-04-20 00:20:00|23.29|21.07|23.23|21.01|23.35|21.13|23.2|20.99|0
1681950300000|2023-04-20 00:25:00|23.2|20.99|23.13|20.93|23.29|21.07|23.07|20.88|0
1681950600000|2023-04-20 00:30:00|23.1|20.9|23.07|20.87|23.13|20.93|23.07|20.87|0
1681950900000|2023-04-20 00:35:00|23.1|20.9|23.16|20.95|23.16|20.96|23.1|20.9|0
1681951200000|2023-04-20 00:40:00|23.13|20.93|23.16|20.95|23.16|20.95|23.1|20.9|0
1681951500000|2023-04-20 00:45:00|23.13|20.92|23.24|21.03|23.25|21.03|23.13|20.92|0
1681951800000|2023-04-20 00:50:00|23.21|21|23.21|21|23.27|21.06|23.18|20.97|0
1681952100000|2023-04-20 00:55:00|23.18|20.97|23.12|20.92|23.21|21|23.12|20.92|0
1681952400000|2023-04-20 01:00:00|23.06|20.86|23.09|20.89|23.12|20.92|23.06|20.86|0
1681952700000|2023-04-20 01:05:00|23.12|20.92|23.21|21|23.27|21.05|23.12|20.92|0
1681953000000|2023-04-20 01:10:00|23.18|20.97|23.2|20.99|23.23|21.02|23.14|20.94|0
1681953300000|2023-04-20 01:15:00|23.17|20.97|23.23|21.02|23.23|21.02|23.14|20.94|0
1681953600000|2023-04-20 01:20:00|23.2|20.99|23.26|21.04|23.29|21.07|23.17|20.96|0
1681953900000|2023-04-20 01:25:00|23.23|21.02|23.2|20.99|23.26|21.04|23.17|20.96|0
1681954200000|2023-04-20 01:30:00|23.17|20.96|22.84|20.66|23.23|21.01|22.78|20.61|0
1681954500000|2023-04-20 01:35:00|22.81|20.63|22.89|20.71|22.92|20.74|22.81|20.63|0
1681954800000|2023-04-20 01:40:00|22.92|20.74|23.01|20.82|23.07|20.87|22.92|20.74|0
1681955100000|2023-04-20 01:45:00|22.98|20.79|22.98|20.79|23.04|20.85|22.95|20.76|0
1681955400000|2023-04-20 01:50:00|22.95|20.76|22.89|20.71|23.04|20.84|22.89|20.71|0
1681955700000|2023-04-20 01:55:00|22.92|20.73|22.88|20.7|22.94|20.76|22.86|20.68|0
1681956000000|2023-04-20 02:00:00|22.85|20.68|22.67|20.51|22.85|20.68|22.63|20.48|0
1681956300000|2023-04-20 02:05:00|22.69|20.53|22.73|20.57|22.73|20.57|22.67|20.51|0
1681956600000|2023-04-20 02:10:00|22.76|20.59|22.85|20.67|22.91|20.73|22.76|20.59|0
1681956900000|2023-04-20 02:15:00|22.88|20.7|22.99|20.8|23.02|20.83|22.88|20.7|0
1681957200000|2023-04-20 02:20:00|23.02|20.83|23.05|20.86|23.08|20.88|22.99|20.8|0
1681957500000|2023-04-20 02:25:00|23.08|20.88|23.02|20.83|23.08|20.88|23.02|20.83|0
1681957800000|2023-04-20 02:30:00|23.05|20.85|23.14|20.93|23.14|20.93|23.05|20.85|0
1681958100000|2023-04-20 02:35:00|23.12|20.92|23.1|20.9|23.13|20.93|23.1|20.9|0
1681958400000|2023-04-20 02:40:00|23.07|20.88|23.13|20.93|23.13|20.93|23.04|20.85|0
1681958700000|2023-04-20 02:45:00|23.16|20.95|23.16|20.95|23.22|21.01|23.13|20.93|0
1681959000000|2023-04-20 02:50:00|23.19|20.98|23.25|21.03|23.25|21.03|23.16|20.95|0
1681959300000|2023-04-20 02:55:00|23.22|21.01|23.15|20.95|23.22|21.01|23.12|20.92|0
1681959600000|2023-04-20 03:00:00|23.18|20.98|23.15|20.95|23.21|21|23.14|20.93|0
1681959900000|2023-04-20 03:05:00|23.17|20.96|23.27|21.05|23.33|21.11|23.15|20.95|0
1681960200000|2023-04-20 03:10:00|23.24|21.03|23.3|21.08|23.33|21.11|23.24|21.03|0
1681960500000|2023-04-20 03:15:00|23.33|21.11|23.2|20.99|23.33|21.11|23.2|20.99|0
1681960800000|2023-04-20 03:20:00|23.17|20.97|23.2|20.99|23.23|21.02|23.17|20.97|0
1681961100000|2023-04-20 03:25:00|23.17|20.97|23.17|20.96|23.2|20.99|23.14|20.94|0
1681961400000|2023-04-20 03:30:00|23.14|20.94|23.17|20.96|23.17|20.96|23.14|20.93|0
1681961700000|2023-04-20 03:35:00|23.2|20.99|23.14|20.93|23.2|20.99|23.14|20.93|0
1681962000000|2023-04-20 03:40:00|23.11|20.9|22.95|20.77|23.11|20.9|22.92|20.74|0
1681962300000|2023-04-20 03:45:00|22.94|20.75|22.92|20.74|22.95|20.77|22.89|20.71|0
1681962600000|2023-04-20 03:50:00|22.95|20.77|22.95|20.76|23.01|20.82|22.95|20.76|0
1681962900000|2023-04-20 03:55:00|22.92|20.74|22.86|20.68|22.92|20.74|22.86|20.68|0
1681963200000|2023-04-20 04:00:00|22.89|20.71|22.8|20.62|22.89|20.71|22.8|20.62|0
1681963500000|2023-04-20 04:05:00|22.83|20.65|22.88|20.7|22.88|20.71|22.8|20.62|0
1681963800000|2023-04-20 04:10:00|22.85|20.68|22.85|20.67|22.91|20.73|22.82|20.65|0
1681964100000|2023-04-20 04:15:00|22.82|20.65|22.76|20.59|22.85|20.67|22.76|20.59|0
1681964400000|2023-04-20 04:20:00|22.79|20.62|22.88|20.7|22.88|20.7|22.79|20.62|0
1681964700000|2023-04-20 04:25:00|22.91|20.72|22.93|20.75|22.93|20.75|22.87|20.7|0
1681965000000|2023-04-20 04:30:00|22.9|20.72|22.99|20.8|22.99|20.8|22.9|20.72|0
1681965300000|2023-04-20 04:35:00|23.02|20.83|23.05|20.85|23.05|20.85|22.99|20.8|0
1681965600000|2023-04-20 04:40:00|23.08|20.88|23.14|20.93|23.14|20.93|23.08|20.88|0
1681965900000|2023-04-20 04:45:00|23.17|20.96|23.1|20.9|23.17|20.96|23.1|20.9|0
1681966200000|2023-04-20 04:50:00|23.07|20.87|23.01|20.82|23.07|20.87|23.01|20.82|0
1681966500000|2023-04-20 04:55:00|23.04|20.85|23.1|20.9|23.1|20.9|23.04|20.84|0
1681966800000|2023-04-20 05:00:00|23.07|20.87|23.19|20.98|23.25|21.03|23.07|20.87|0
1681967100000|2023-04-20 05:05:00|23.22|21|23.21|21|23.22|21|23.18|20.98|0
1681967400000|2023-04-20 05:10:00|23.18|20.98|23.21|21|23.21|21|23.18|20.97|0
1681967700000|2023-04-20 05:15:00|23.2|20.99|23.21|21|23.21|21|23.18|20.97|0
1681968000000|2023-04-20 05:20:00|23.24|21.03|23.42|21.19|23.42|21.19|23.24|21.02|0
1681968300000|2023-04-20 05:25:00|23.45|21.21|23.48|21.24|23.49|21.26|23.45|21.21|0
1681968600000|2023-04-20 05:30:00|23.51|21.27|23.5|21.27|23.51|21.27|23.41|21.18|0
1681968900000|2023-04-20 05:35:00|23.47|21.24|23.5|21.26|23.5|21.27|23.47|21.24|0
1681969200000|2023-04-20 05:40:00|23.47|21.24|23.44|21.21|23.47|21.24|23.44|21.21|0
1681969500000|2023-04-20 05:45:00|23.47|21.23|23.44|21.2|23.47|21.23|23.41|21.18|0
1681969800000|2023-04-20 05:50:00|23.41|21.18|23.34|21.12|23.41|21.18|23.31|21.09|0
1681970100000|2023-04-20 05:55:00|23.31|21.09|23.31|21.09|23.34|21.12|23.25|21.04|0
1681970400000|2023-04-20 06:00:00|23.28|21.06|23.49|21.25|23.49|21.25|23.25|21.04|0
1681970700000|2023-04-20 06:05:00|23.47|21.27|23.24|21.04|23.47|21.27|23.21|21.01|0
1681971000000|2023-04-20 06:10:00|23.21|21.01|23.09|20.89|23.21|21.01|23.09|20.89|0
1681971300000|2023-04-20 06:15:00|23.06|20.87|22.97|20.78|23.06|20.87|22.91|20.73|0
1681971600000|2023-04-20 06:20:00|23|20.81|23.06|20.86|23.12|20.92|23|20.81|0
1681971900000|2023-04-20 06:25:00|23.09|20.89|23.12|20.92|23.14|20.94|23.06|20.86|0
1681972200000|2023-04-20 06:30:00|23.14|20.94|23.28|21.08|23.31|21.11|23.09|20.89|0
1681972500000|2023-04-20 06:35:00|23.31|21.11|23.37|21.17|23.37|21.17|23.28|21.08|0
1681972800000|2023-04-20 06:40:00|23.34|21.14|22.91|20.73|23.34|21.14|22.91|20.73|0
1681973100000|2023-04-20 06:45:00|22.88|20.7|23|20.81|23.01|20.82|22.82|20.65|0
1681973400000|2023-04-20 06:50:00|22.97|20.78|22.91|20.72|22.97|20.78|22.91|20.72|0
1681973700000|2023-04-20 06:55:00|22.94|20.75|22.99|20.8|22.99|20.8|22.87|20.7|0
1681974000000|2023-04-20 07:00:00|22.96|20.78|23.17|20.97|23.17|20.97|22.96|20.78|0
1681974300000|2023-04-20 07:05:00|23.14|20.94|23.02|20.83|23.17|20.97|23.02|20.83|0
1681974600000|2023-04-20 07:10:00|22.99|20.8|23.34|21.14|23.34|21.14|22.99|20.8|0
1681974900000|2023-04-20 07:15:00|23.37|21.17|23.48|21.28|23.6|21.4|23.31|21.11|0
1681975200000|2023-04-20 07:20:00|23.51|21.31|23.45|21.25|23.57|21.37|23.36|21.16|0
1681975500000|2023-04-20 07:25:00|23.48|21.28|23.8|21.6|23.83|21.63|23.42|21.22|0
1681975800000|2023-04-20 07:30:00|23.83|21.63|24.17|21.97|24.27|22.07|23.65|21.45|0
1681976100000|2023-04-20 07:35:00|24.2|22|24.71|22.51|24.83|22.63|24.2|22|0
1681976400000|2023-04-20 07:40:00|24.74|22.54|24.98|22.78|25.23|23.03|24.68|22.48|0
1681976700000|2023-04-20 07:45:00|25.01|22.81|24.77|22.57|25.04|22.84|24.71|22.51|0
1681977000000|2023-04-20 07:50:00|24.8|22.6|24.7|22.5|24.98|22.78|24.7|22.5|0
1681977300000|2023-04-20 07:55:00|24.73|22.53|24.91|22.71|25.01|22.81|24.73|22.53|0
1681977600000|2023-04-20 08:00:00|24.88|22.68|25.19|22.99|25.25|23.05|24.76|22.56|0
1681977900000|2023-04-20 08:05:00|25.24|23.04|25.19|22.99|25.25|23.05|25|22.8|0
1681978200000|2023-04-20 08:10:00|25.16|22.96|26.02|23.82|26.62|24.42|24.49|22.29|0
1681978500000|2023-04-20 08:15:00|26.05|23.85|25.89|23.69|26.08|23.88|25.86|23.66|0
1681978800000|2023-04-20 08:20:00|25.92|23.72|25.89|23.69|26.11|23.91|25.86|23.66|0
1681979100000|2023-04-20 08:25:00|25.92|23.72|26.14|23.94|26.14|23.94|25.89|23.69|0
1681979400000|2023-04-20 08:30:00|26.11|23.91|26.23|24.03|26.29|24.09|26.04|23.84|0
1681979700000|2023-04-20 08:35:00|26.26|24.06|26.26|24.06|26.29|24.09|26.1|23.9|0
1681980000000|2023-04-20 08:40:00|26.23|24.03|26.45|24.25|26.45|24.25|26.23|24.03|0
1681980300000|2023-04-20 08:45:00|26.48|24.28|26.29|24.09|26.58|24.38|26.25|24.05|0
1681980600000|2023-04-20 08:50:00|26.25|24.05|26.16|23.96|26.29|24.09|26.09|23.89|0
1681980900000|2023-04-20 08:55:00|26.22|24.02|26.34|24.14|26.38|24.18|26.16|23.96|0
1681981200000|2023-04-20 09:00:00|26.31|24.11|26.15|23.95|26.47|24.27|26.15|23.95|0
1681981500000|2023-04-20 09:05:00|26.18|23.98|26.34|24.14|26.45|24.25|26.09|23.89|0
1681981800000|2023-04-20 09:10:00|26.4|24.2|26.34|24.14|26.4|24.2|26.24|24.04|0
1681982100000|2023-04-20 09:15:00|26.37|24.17|26.34|24.14|26.45|24.25|26.27|24.07|0
1681982400000|2023-04-20 09:20:00|26.33|24.13|26.11|23.91|26.33|24.13|26.08|23.88|0
1681982700000|2023-04-20 09:25:00|26.14|23.94|26.01|23.81|26.17|23.97|26.01|23.81|0
1681983000000|2023-04-20 09:30:00|26.04|23.84|25.89|23.69|26.14|23.94|25.89|23.69|0
1681983300000|2023-04-20 09:35:00|25.85|23.65|26.1|23.9|26.1|23.9|25.82|23.62|0
1681983600000|2023-04-20 09:40:00|26.09|23.89|26.13|23.93|26.13|23.93|26.01|23.81|0
1681983900000|2023-04-20 09:45:00|26.1|23.9|26.1|23.9|26.16|23.96|26.04|23.84|0
1681984200000|2023-04-20 09:50:00|26.13|23.93|26.1|23.9|26.13|23.93|26.03|23.83|0
1681984500000|2023-04-20 09:55:00|26.13|23.93|25.97|23.77|26.16|23.96|25.94|23.74|0
1681984800000|2023-04-20 10:00:00|25.94|23.74|25.9|23.7|26|23.8|25.87|23.67|0
1681985100000|2023-04-20 10:05:00|25.89|23.69|25.87|23.67|25.96|23.76|25.71|23.51|0
1681985400000|2023-04-20 10:10:00|25.9|23.7|25.83|23.63|25.99|23.79|25.81|23.61|0
1681985700000|2023-04-20 10:15:00|25.85|23.65|26.02|23.82|26.08|23.88|25.83|23.63|0
1681986000000|2023-04-20 10:20:00|26.05|23.85|26.24|24.04|26.24|24.04|26.05|23.85|0
1681986300000|2023-04-20 10:25:00|26.27|24.07|26.14|23.94|26.27|24.07|26.11|23.91|0
1681986600000|2023-04-20 10:30:00|26.17|23.97|26.2|24|26.24|24.04|26.11|23.91|0
1681986900000|2023-04-20 10:35:00|26.17|23.97|26.07|23.87|26.2|24|26.04|23.84|0
1681987200000|2023-04-20 10:40:00|26.11|23.91|26.1|23.9|26.17|23.97|26.04|23.84|0
1681987500000|2023-04-20 10:45:00|26.07|23.87|25.82|23.62|26.13|23.93|25.76|23.56|0
1681987800000|2023-04-20 10:50:00|25.79|23.59|25.75|23.55|25.85|23.65|25.63|23.43|0
1681988100000|2023-04-20 10:55:00|25.78|23.58|25.59|23.39|25.85|23.65|25.59|23.39|0
1681988400000|2023-04-20 11:00:00|25.53|23.33|25.78|23.58|25.81|23.61|25.53|23.33|0
1681988700000|2023-04-20 11:05:00|25.81|23.61|25.53|23.33|25.84|23.64|25.53|23.33|0
1681989000000|2023-04-20 11:10:00|25.56|23.36|25.54|23.34|25.56|23.36|25.4|23.2|0
1681989300000|2023-04-20 11:15:00|25.56|23.36|25.62|23.42|25.65|23.45|25.43|23.23|0
1681989600000|2023-04-20 11:20:00|25.65|23.45|25.4|23.2|25.65|23.45|25.37|23.17|0
1681989900000|2023-04-20 11:25:00|25.43|23.23|25.49|23.29|25.52|23.32|25.36|23.16|0
1681990200000|2023-04-20 11:30:00|25.52|23.32|25.91|23.71|25.92|23.72|25.52|23.32|0
1681990500000|2023-04-20 11:35:00|25.89|23.69|25.83|23.63|25.92|23.72|25.76|23.56|0
1681990800000|2023-04-20 11:40:00|25.79|23.59|25.67|23.47|25.79|23.59|25.57|23.37|0
1681991100000|2023-04-20 11:45:00|25.64|23.44|25.79|23.59|25.82|23.62|25.64|23.44|0
1681991400000|2023-04-20 11:50:00|25.85|23.65|26.1|23.9|26.1|23.9|25.85|23.65|0
1681991700000|2023-04-20 11:55:00|26.07|23.87|26.16|23.96|26.16|23.96|26.07|23.87|0
1681992000000|2023-04-20 12:00:00|26.19|23.99|26.35|24.15|26.38|24.18|26.13|23.93|0
1681992300000|2023-04-20 12:05:00|26.38|24.18|26.44|24.24|26.46|24.26|26.13|23.93|0
1681992600000|2023-04-20 12:10:00|26.48|24.28|26.63|24.43|26.67|24.47|26.44|24.24|0
1681992900000|2023-04-20 12:15:00|26.67|24.47|26.47|24.27|26.67|24.47|26.44|24.24|0
1681993200000|2023-04-20 12:20:00|26.5|24.3|26.15|23.95|26.54|24.34|26.12|23.92|0
1681993500000|2023-04-20 12:25:00|26.12|23.92|26.13|23.93|26.28|24.08|26.08|23.88|0
1681993800000|2023-04-20 12:30:00|26.08|23.88|26.4|24.2|26.47|24.27|25.77|23.57|0
1681994100000|2023-04-20 12:35:00|26.34|24.14|27.34|25.14|27.5|25.3|26.18|23.98|0
1681994400000|2023-04-20 12:40:00|27.3|25.1|27.24|25.04|27.4|25.2|27.2|25|0
1681994700000|2023-04-20 12:45:00|27.17|24.97|27.1|24.9|27.24|25.04|26.98|24.78|0
1681995000000|2023-04-20 12:50:00|27.07|24.87|26.88|24.68|27.1|24.9|26.75|24.55|0
1681995300000|2023-04-20 12:55:00|26.91|24.71|26.78|24.58|26.97|24.77|26.68|24.48|0
1681995600000|2023-04-20 13:00:00|26.71|24.51|27.13|24.93|27.19|24.99|26.71|24.51|0
1681995900000|2023-04-20 13:05:00|27.16|24.96|27.06|24.86|27.29|25.09|26.93|24.73|0
1681996200000|2023-04-20 13:10:00|27.09|24.89|27.09|24.89|27.22|25.02|27.03|24.83|0
1681996500000|2023-04-20 13:15:00|27.12|24.92|27.12|24.92|27.19|24.99|27.03|24.83|0
1681996800000|2023-04-20 13:20:00|27.09|24.89|27.05|24.85|27.12|24.92|26.99|24.79|0
1681997100000|2023-04-20 13:25:00|27.04|24.84|27.28|25.08|27.31|25.11|26.92|24.72|0
1681997400000|2023-04-20 13:30:00|27.31|25.11|26.66|24.46|27.34|25.14|26.66|24.46|0
1681997700000|2023-04-20 13:35:00|26.6|24.4|26.5|24.3|26.7|24.5|26.31|24.11|0
1681998000000|2023-04-20 13:40:00|26.47|24.27|26.19|23.99|26.6|24.4|26.19|23.99|0
1681998300000|2023-04-20 13:45:00|26.22|24.02|26.25|24.05|26.37|24.17|25.87|23.67|0
1681998600000|2023-04-20 13:50:00|26.21|24.01|26.43|24.23|26.53|24.33|26.18|23.98|0
1681998900000|2023-04-20 13:55:00|26.46|24.26|26.68|24.48|26.94|24.74|26.46|24.26|0
1681999200000|2023-04-20 14:00:00|26.78|24.58|26.68|24.48|27.07|24.87|26.43|24.23|0
1681999500000|2023-04-20 14:05:00|26.65|24.45|26.24|24.04|26.75|24.55|26.02|23.82|0
1681999800000|2023-04-20 14:10:00|26.2|24|25.74|23.54|26.2|24|25.74|23.54|0
1682000100000|2023-04-20 14:15:00|25.77|23.57|25.83|23.63|26.01|23.81|25.58|23.38|0
1682000400000|2023-04-20 14:20:00|25.79|23.59|24.55|22.35|26.52|24.32|24.37|22.17|0
1682000700000|2023-04-20 14:25:00|24.58|22.38|24.54|22.34|24.61|22.41|24.34|22.14|0
1682001000000|2023-04-20 14:30:00|24.51|22.31|24.18|21.98|24.54|22.34|23.98|21.78|0
1682001300000|2023-04-20 14:35:00|24.15|21.95|24.54|22.34|24.6|22.4|24.06|21.86|0
1682001600000|2023-04-20 14:40:00|24.51|22.31|24.21|22.01|24.6|22.4|24.18|21.98|0
1682001900000|2023-04-20 14:45:00|24.18|21.98|24.03|21.83|24.24|22.04|23.88|21.68|0
1682002200000|2023-04-20 14:50:00|23.97|21.77|24.11|21.91|24.14|21.94|23.79|21.59|0
1682002500000|2023-04-20 14:55:00|24.14|21.94|23.96|21.76|24.2|22|23.94|21.74|0
1682002800000|2023-04-20 15:00:00|23.91|21.71|24.23|22.03|24.23|22.03|23.82|21.62|0
1682003100000|2023-04-20 15:05:00|24.2|22|24.5|22.3|24.89|22.69|24.14|21.94|0
1682003400000|2023-04-20 15:10:00|24.47|22.27|24.31|22.11|24.53|22.33|24.17|21.97|0
1682003700000|2023-04-20 15:15:00|24.25|22.05|24.52|22.32|24.58|22.38|24.25|22.05|0
1682004000000|2023-04-20 15:20:00|24.49|22.29|24.61|22.41|24.7|22.5|24.4|22.2|0
1682004300000|2023-04-20 15:25:00|24.58|22.38|24.55|22.35|24.85|22.65|24.52|22.32|0
1682004600000|2023-04-20 15:30:00|24.58|22.38|24.94|22.74|24.97|22.77|24.43|22.23|0
1682004900000|2023-04-20 15:35:00|24.97|22.77|24.72|22.52|25|22.8|24.63|22.43|0
1682005200000|2023-04-20 15:40:00|24.75|22.55|24.33|22.13|24.81|22.61|24.27|22.07|0
1682005500000|2023-04-20 15:45:00|24.3|22.1|24.21|22.01|24.36|22.16|24.06|21.86|0
1682005800000|2023-04-20 15:50:00|24.24|22.04|24.12|21.92|24.36|22.16|24.06|21.86|0
1682006100000|2023-04-20 15:55:00|24.18|21.98|24.41|22.21|24.41|22.21|24.06|21.86|0
1682006400000|2023-04-20 16:00:00|24.35|22.15|24.71|22.51|24.74|22.54|24.32|22.12|0
1682006700000|2023-04-20 16:05:00|24.74|22.54|24.56|22.36|24.99|22.79|24.53|22.33|0
1682007000000|2023-04-20 16:10:00|24.53|22.33|24.26|22.06|24.56|22.36|24.23|22.03|0
1682007300000|2023-04-20 16:15:00|24.23|22.03|24.22|22.02|24.38|22.18|24.2|22|0
1682007600000|2023-04-20 16:20:00|24.19|21.99|24.28|22.08|24.43|22.23|24.13|21.93|0
1682007900000|2023-04-20 16:25:00|24.31|22.11|24.01|21.81|24.37|22.17|23.98|21.78|0
1682008200000|2023-04-20 16:30:00|23.98|21.78|23.77|21.57|24.1|21.9|23.66|21.46|0
1682008500000|2023-04-20 16:35:00|23.75|21.55|23.83|21.63|23.83|21.63|23.4|21.2|0
1682008800000|2023-04-20 16:40:00|23.86|21.66|23.65|21.45|23.92|21.72|23.62|21.42|0
1682009100000|2023-04-20 16:45:00|23.62|21.42|23.56|21.36|23.68|21.48|23.42|21.22|0
1682009400000|2023-04-20 16:50:00|23.53|21.33|23.06|20.87|24.12|21.92|23.03|20.84|0
1682009700000|2023-04-20 16:55:00|23.03|20.84|22.85|20.67|23.09|20.89|22.79|20.62|0
1682010000000|2023-04-20 17:00:00|22.73|20.57|22.85|20.67|23|20.81|22.73|20.57|0
1682010300000|2023-04-20 17:05:00|22.82|20.65|22.7|20.54|22.82|20.65|22.67|20.51|0
1682010600000|2023-04-20 17:10:00|22.73|20.56|22.46|20.32|22.76|20.59|22.43|20.29|0
1682010900000|2023-04-20 17:15:00|22.49|20.35|22.54|20.4|22.63|20.48|22.43|20.29|0
1682011200000|2023-04-20 17:20:00|22.52|20.37|22.54|20.4|22.75|20.58|22.49|20.34|0
1682011500000|2023-04-20 17:25:00|22.51|20.37|22.48|20.34|22.54|20.4|22.42|20.29|0
1682011800000|2023-04-20 17:30:00|22.39|20.26|22.51|20.36|22.63|20.47|22.3|20.18|0
1682012100000|2023-04-20 17:35:00|22.48|20.34|22.56|20.42|22.68|20.52|22.39|20.26|0
1682012400000|2023-04-20 17:40:00|22.59|20.44|22.68|20.52|22.74|20.58|22.54|20.39|0
1682012700000|2023-04-20 17:45:00|22.65|20.49|22.68|20.52|22.74|20.57|22.56|20.41|0
1682013000000|2023-04-20 17:50:00|22.71|20.55|22.32|20.2|22.77|20.6|22.29|20.17|0
1682013300000|2023-04-20 17:55:00|22.29|20.17|22.82|20.65|22.91|20.73|22.29|20.17|0
1682013600000|2023-04-20 18:00:00|22.85|20.68|23.03|20.84|23.15|20.95|22.82|20.65|0
1682013900000|2023-04-20 18:05:00|23.06|20.86|23.17|20.97|23.38|21.18|22.97|20.78|0
1682014200000|2023-04-20 18:10:00|23.2|21|23.17|20.97|23.26|21.06|23|20.81|0
1682014500000|2023-04-20 18:15:00|23.2|21|23.34|21.14|23.55|21.35|23.14|20.94|0
1682014800000|2023-04-20 18:20:00|23.4|21.2|23.43|21.23|23.58|21.38|23.23|21.03|0
1682015100000|2023-04-20 18:25:00|23.46|21.26|23.78|21.58|23.81|21.61|23.37|21.17|0
1682015400000|2023-04-20 18:30:00|23.84|21.64|25.73|23.53|25.79|23.59|23.64|21.44|0
1682015700000|2023-04-20 18:35:00|25.85|23.65|26.29|24.09|26.51|24.31|25.82|23.62|0
1682016000000|2023-04-20 18:40:00|26.32|24.12|26.73|24.53|26.89|24.69|26.29|24.09|0
1682016300000|2023-04-20 18:45:00|26.8|24.6|26.73|24.53|26.83|24.63|26.31|24.11|0
1682016600000|2023-04-20 18:50:00|26.76|24.56|26.44|24.24|26.76|24.56|26.41|24.21|0
1682016900000|2023-04-20 18:55:00|26.5|24.3|26.25|24.05|26.63|24.43|26.21|24.01|0
1682017200000|2023-04-20 19:00:00|26.28|24.08|26.72|24.52|26.79|24.59|25.99|23.79|0
1682017500000|2023-04-20 19:05:00|26.69|24.49|26.75|24.55|27.01|24.81|26.66|24.46|0
1682017800000|2023-04-20 19:10:00|26.78|24.58|27.53|25.33|27.56|25.36|26.78|24.58|0
1682018100000|2023-04-20 19:15:00|27.56|25.36|27.66|25.46|27.83|25.63|27.43|25.23|0
1682018400000|2023-04-20 19:20:00|27.69|25.49|27.59|25.39|27.89|25.69|27.43|25.23|0
1682018700000|2023-04-20 19:25:00|27.62|25.42|27.89|25.69|27.99|25.79|27.39|25.19|0
1682019000000|2023-04-20 19:30:00|27.85|25.65|27.19|24.99|27.85|25.65|27.09|24.89|0
1682019300000|2023-04-20 19:35:00|27.26|25.06|27.12|24.92|27.75|25.55|27.09|24.89|0
1682019600000|2023-04-20 19:40:00|27.09|24.89|27.55|25.35|27.58|25.38|27.03|24.83|0
1682019900000|2023-04-20 19:45:00|27.58|25.38|27.25|25.05|27.58|25.38|27.22|25.02|0
1682020200000|2023-04-20 19:50:00|27.58|25.38|26.5|24.3|27.61|25.41|26.5|24.3|0
1682020500000|2023-04-20 19:55:00|26.38|24.18|25.93|23.73|26.47|24.27|25.81|23.61|0
1682020800000|2023-04-20 20:00:00|25.9|23.7|25.44|23.24|25.93|23.73|25.28|23.08|0
1682021100000|2023-04-20 20:05:00|25.47|23.27|25.77|23.57|25.84|23.64|25.47|23.27|0
1682021400000|2023-04-20 20:10:00|25.74|23.54|25.8|23.6|25.84|23.64|25.59|23.39|0
1682021700000|2023-04-20 20:15:00|25.87|23.41|25.84|23.38|25.92|23.45|25.8|23.35|0
1682022000000|2023-04-20 20:20:00|25.8|23.35|25.74|23.29|25.9|23.43|25.74|23.29|0
1682022300000|2023-04-20 20:25:00|25.77|23.31|25.8|23.34|25.93|23.46|25.77|23.31|0
1682022600000|2023-04-20 20:30:00|25.83|23.37|25.83|23.37|25.93|23.46|25.8|23.34|0
1682022900000|2023-04-20 20:35:00|25.86|23.4|25.86|23.4|25.92|23.46|25.76|23.31|0
1682023200000|2023-04-20 20:40:00|25.89|23.43|25.92|23.45|25.96|23.48|25.89|23.43|0
1682023500000|2023-04-20 20:45:00|25.89|23.42|25.92|23.45|25.95|23.48|25.79|23.33|0
1682023800000|2023-04-20 20:50:00|25.89|23.42|25.95|23.48|25.95|23.48|25.75|23.3|0
1682024100000|2023-04-20 20:55:00|25.92|23.45|25.96|23.49|25.96|23.49|25.88|23.42|0
1682024400000|2023-04-20 21:00:00|25.91|23.44|25.88|23.41|25.91|23.44|25.86|23.4|0
1682024700000|2023-04-20 21:05:00|25.87|23.42|25.85|23.38|25.88|23.42|25.85|23.38|0
1682025000000|2023-04-20 21:10:00|25.87|23.39|25.87|23.4|25.89|23.42|25.84|23.38|0
1682025300000|2023-04-20 21:15:00|25.86|23.43|27.35|24.74|27.35|24.75|25.86|23.43|0
1682025600000|2023-04-20 21:20:00|27.34|24.73|27.34|24.74|27.34|24.74|27.32|24.72|0
1682025900000|2023-04-20 21:25:00||24.73||24.73||24.73||24.73|0
1682026200000|2023-04-20 21:30:00|27.37|24.74|27.37|24.76|27.37|24.76|27.37|24.74|0
1682026500000|2023-04-20 21:35:00|27.38|24.77|27.36|24.75|27.39|24.78|27.36|24.75|0
1682026800000|2023-04-20 21:40:00|27.39|24.78|27.41|24.8|27.41|24.8|27.39|24.78|0
1682027100000|2023-04-20 21:45:00|27.42||27.41||27.42||27.41||0
1682027400000|2023-04-20 21:50:00|27.4|24.79|27.41|24.8|27.41|24.8|27.4|24.79|0
1682027700000|2023-04-20 21:55:00|27.43|24.81|27.42|24.81|27.43|24.81|27.42|24.81|0
1682028000000|2023-04-20 22:00:00|27.36|24.75|27.47|24.86|27.54|24.92|27.36|24.75|0
1682028300000|2023-04-20 22:05:00|27.46|24.84|27.39|24.78|27.47|24.86|27.37|24.76|0
1682028600000|2023-04-20 22:10:00|27.37|24.76|27.54|24.91|27.57|24.95|27.37|24.76|0
1682028900000|2023-04-20 22:15:00|27.5|24.88|27.6|24.97|27.64|25|27.5|24.88|0
1682029200000|2023-04-20 22:20:00|27.57|24.94|27.5|24.88|27.57|24.94|27.43|24.82|0
1682029500000|2023-04-20 22:25:00|27.46|24.85|27.39|24.78|27.5|24.88|27.39|24.78|0
1682029800000|2023-04-20 22:30:00|27.43|24.82|27.46|24.84|27.49|24.87|27.39|24.78|0
1682030100000|2023-04-20 22:35:00|27.49|24.87|27.46|24.84|27.49|24.87|27.46|24.84|0
1682030400000|2023-04-20 22:40:00|27.42|24.81|27.52|24.9|27.59|24.96|27.42|24.81|0
1682030700000|2023-04-20 22:45:00|27.49|24.87|27.52|24.9|27.52|24.9|27.48|24.87|0
1682031000000|2023-04-20 22:50:00|27.55|24.93|27.45|24.83|27.55|24.93|27.45|24.83|0
1682031300000|2023-04-20 22:55:00|27.48|24.86|27.48|24.86|27.48|24.86|27.45|24.83|0
1682031600000|2023-04-20 23:00:00|27.46|24.85|27.24|24.65|27.48|24.86|27.17|24.59|0
1682031900000|2023-04-20 23:05:00|27.21|24.62|27.31|24.7|27.34|24.74|27.21|24.62|0
1682032200000|2023-04-20 23:10:00|27.34|24.74|27.27|24.67|27.34|24.74|27.2|24.61|0
1682032500000|2023-04-20 23:15:00|27.2|24.61|27.33|24.73|27.33|24.73|27.2|24.61|0
1682032800000|2023-04-20 23:20:00|27.3|24.7|27.4|24.79|27.43|24.82|27.3|24.7|0
1682033100000|2023-04-20 23:25:00|27.36|24.76|27.4|24.79|27.43|24.82|27.36|24.76|0
1682033400000|2023-04-20 23:30:00|27.36|24.76|27.36|24.75|27.36|24.76|27.33|24.72|0
1682033700000|2023-04-20 23:35:00|27.39|24.78|27.39|24.78|27.44|24.83|27.39|24.78|0
1682034000000|2023-04-20 23:40:00|27.42|24.81|27.73|25.09|27.73|25.09|27.42|24.81|0
1682034300000|2023-04-20 23:45:00|27.66|25.02|27.62|24.99|27.66|25.02|27.59|24.96|0
1682034600000|2023-04-20 23:50:00|27.66|25.02|27.62|24.99|27.66|25.02|27.57|24.95|0
1682034900000|2023-04-20 23:55:00|27.65|25.02|27.58|24.96|27.72|25.08|27.52|24.89|0
1682035200000|2023-04-21 00:00:00|27.62|24.99|27.55|24.92|27.72|25.08|27.51|24.89|0
1682035500000|2023-04-21 00:05:00|27.58|24.95|27.51|24.89|27.61|24.98|27.44|24.83|0
1682035800000|2023-04-21 00:10:00|27.54|24.92|27.51|24.89|27.58|24.95|27.44|24.83|0
1682036100000|2023-04-21 00:15:00|27.47|24.86|27.47|24.85|27.57|24.95|27.44|24.83|0
1682036400000|2023-04-21 00:20:00|27.5|24.88|27.6|24.97|27.64|25.01|27.47|24.85|0
1682036700000|2023-04-21 00:25:00|27.57|24.94|27.57|24.94|27.64|25|27.57|24.94|0
1682037000000|2023-04-21 00:30:00|27.6|24.97|27.4|24.79|27.6|24.97|27.36|24.76|0
1682037300000|2023-04-21 00:35:00|27.39|24.82|27.26|24.66|27.53|24.91|27.19|24.6|0
1682037600000|2023-04-21 00:40:00|27.22|24.63|27.22|24.63|27.26|24.66|27.16|24.57|0
1682037900000|2023-04-21 00:45:00|27.19|24.6|27.19|24.6|27.25|24.66|27.09|24.51|0
1682038200000|2023-04-21 00:50:00|27.15|24.57|26.85|24.29|27.18|24.6|26.85|24.29|0
1682038500000|2023-04-21 00:55:00|26.88|24.32|26.81|24.26|27.08|24.5|26.81|24.26|0
1682038800000|2023-04-21 01:00:00|26.78|24.23|26.88|24.32|26.88|24.32|26.78|24.23|0
1682039100000|2023-04-21 01:05:00|26.91|24.35|27.04|24.47|27.08|24.5|26.91|24.35|0
1682039400000|2023-04-21 01:10:00|27.07|24.5|27.07|24.49|27.11|24.52|27.01|24.44|0
1682039700000|2023-04-21 01:15:00|27.11|24.52|27.14|24.55|27.14|24.55|27.07|24.49|0
1682040000000|2023-04-21 01:20:00|27.17|24.58|27.1|24.52|27.24|24.64|27.07|24.49|0
1682040300000|2023-04-21 01:25:00|27.07|24.49|27.1|24.52|27.1|24.52|27|24.43|0
1682040600000|2023-04-21 01:30:00|27.13|24.55|27.2|24.61|27.3|24.7|27.1|24.52|0
1682040900000|2023-04-21 01:35:00|27.23|24.64|27.16|24.57|27.3|24.7|27.13|24.54|0
1682041200000|2023-04-21 01:40:00|27.19|24.6|27.06|24.48|27.19|24.6|27.02|24.45|0
1682041500000|2023-04-21 01:45:00|27.02|24.45|26.99|24.42|27.09|24.51|26.92|24.36|0
1682041800000|2023-04-21 01:50:00|26.95|24.39|27.12|24.54|27.12|24.54|26.92|24.36|0
1682042100000|2023-04-21 01:55:00|27.15|24.57|27.08|24.5|27.15|24.57|27.02|24.44|0
1682042400000|2023-04-21 02:00:00|27.12|24.53|27.08|24.5|27.18|24.59|27.05|24.47|0
1682042700000|2023-04-21 02:05:00|27.11|24.53|27.11|24.53|27.15|24.56|27.04|24.47|0
1682043000000|2023-04-21 02:10:00|27.09|24.51|27.21|24.62|27.21|24.62|27.01|24.44|0
1682043300000|2023-04-21 02:15:00|27.24|24.65|27.21|24.61|27.27|24.68|27.14|24.55|0
1682043600000|2023-04-21 02:20:00|27.17|24.58|27.09|24.51|27.2|24.61|27.07|24.49|0
1682043900000|2023-04-21 02:25:00|27.1|24.52|27.27|24.67|27.27|24.67|27.1|24.52|0
1682044200000|2023-04-21 02:30:00|27.23|24.64|27.26|24.67|27.33|24.73|27.23|24.64|0
1682044500000|2023-04-21 02:35:00|27.23|24.64|27.19|24.6|27.23|24.64|27.16|24.58|0
1682044800000|2023-04-21 02:40:00|27.23|24.63|27.19|24.6|27.26|24.66|27.19|24.6|0
1682045100000|2023-04-21 02:45:00|27.23|24.63|27.16|24.57|27.23|24.63|27.16|24.57|0
1682045400000|2023-04-21 02:50:00|27.19|24.6|27.25|24.66|27.29|24.69|27.19|24.6|0
1682045700000|2023-04-21 02:55:00|27.22|24.63|27.15|24.56|27.25|24.66|27.15|24.56|0
1682046000000|2023-04-21 03:00:00|27.12|24.53|27.01|24.44|27.15|24.56|27.01|24.44|0
1682046300000|2023-04-21 03:05:00|26.98|24.41|26.94|24.38|27.01|24.44|26.94|24.38|0
1682046600000|2023-04-21 03:10:00|26.88|24.32|26.84|24.29|26.88|24.32|26.84|24.29|0
1682046900000|2023-04-21 03:15:00|26.87|24.32|26.91|24.34|26.96|24.39|26.87|24.32|0
1682047200000|2023-04-21 03:20:00|26.87|24.31|26.9|24.34|26.94|24.37|26.87|24.31|0
1682047500000|2023-04-21 03:25:00|26.94|24.37|27.07|24.49|27.1|24.52|26.9|24.34|0
1682047800000|2023-04-21 03:30:00|27.03|24.46|26.97|24.4|27.07|24.49|26.93|24.37|0
1682048100000|2023-04-21 03:35:00|26.96|24.43|27.06|24.49|27.06|24.49|26.96|24.43|0
1682048400000|2023-04-21 03:40:00|27.03|24.45|27.09|24.51|27.09|24.51|26.99|24.42|0
1682048700000|2023-04-21 03:45:00|27.13|24.54|27.02|24.45|27.16|24.57|27.02|24.45|0
1682049000000|2023-04-21 03:50:00|26.99|24.42|27.02|24.45|27.06|24.48|26.99|24.42|0
1682049300000|2023-04-21 03:55:00|27.01|24.43|26.99|24.42|27.01|24.43|26.95|24.39|0
1682049600000|2023-04-21 04:00:00|26.98|24.41|27.08|24.5|27.08|24.5|26.98|24.41|0
1682049900000|2023-04-21 04:05:00|27.05|24.47|27.08|24.5|27.08|24.5|27.05|24.47|0
1682050200000|2023-04-21 04:10:00|27.05|24.47|27.11|24.53|27.11|24.53|27.03|24.46|0
1682050500000|2023-04-21 04:15:00|27.14|24.56|27.11|24.53|27.14|24.56|27.08|24.5|0
1682050800000|2023-04-21 04:20:00|27.14|24.56|27.24|24.65|27.24|24.65|27.14|24.56|0
1682051100000|2023-04-21 04:25:00|27.21|24.62|27.3|24.7|27.34|24.74|27.17|24.58|0
1682051400000|2023-04-21 04:30:00|27.34|24.73|27.4|24.79|27.44|24.83|27.3|24.7|0
1682051700000|2023-04-21 04:35:00|27.37|24.76|27.37|24.76|27.39|24.78|27.3|24.7|0
1682052000000|2023-04-21 04:40:00|27.33|24.73|27.33|24.73|27.43|24.82|27.3|24.7|0
1682052300000|2023-04-21 04:45:00|27.36|24.76|27.36|24.76|27.43|24.82|27.36|24.76|0
1682052600000|2023-04-21 04:50:00|27.4|24.79|27.39|24.78|27.43|24.82|27.36|24.75|0
1682052900000|2023-04-21 04:55:00|27.36|24.75|27.42|24.81|27.46|24.84|27.36|24.75|0
1682053200000|2023-04-21 05:00:00|27.44|24.83|27.32|24.72|27.46|24.84|27.32|24.72|0
1682053500000|2023-04-21 05:05:00|27.29|24.69|27.28|24.69|27.35|24.75|27.25|24.66|0
1682053800000|2023-04-21 05:10:00|27.25|24.65|27.35|24.74|27.35|24.75|27.25|24.65|0
1682054100000|2023-04-21 05:15:00|27.31|24.71|27.24|24.65|27.35|24.74|27.21|24.62|0
1682054400000|2023-04-21 05:20:00|27.28|24.68|27.28|24.68|27.31|24.71|27.21|24.62|0
1682054700000|2023-04-21 05:25:00|27.31|24.71|27.31|24.71|27.38|24.77|27.24|24.65|0
1682055000000|2023-04-21 05:30:00|27.32|24.72|27.3|24.7|27.34|24.74|27.27|24.67|0
1682055300000|2023-04-21 05:35:00|27.34|24.73|27.44|24.82|27.44|24.83|27.34|24.73|0
1682055600000|2023-04-21 05:40:00|27.4|24.79|27.27|24.67|27.44|24.82|27.27|24.67|0
1682055900000|2023-04-21 05:45:00|27.3|24.7|27.2|24.61|27.3|24.7|27.13|24.55|0
1682056200000|2023-04-21 05:50:00|27.16|24.57|27.26|24.66|27.26|24.66|27.13|24.54|0
1682056500000|2023-04-21 05:55:00|27.23|24.63|27.36|24.75|27.39|24.78|27.23|24.63|0
1682056800000|2023-04-21 06:00:00|27.39|24.78|27.25|24.66|27.43|24.81|27.15|24.57|0
1682057100000|2023-04-21 06:05:00|27.02|24.82|27.09|24.89|27.15|24.95|27.02|24.82|0
1682057400000|2023-04-21 06:10:00|27.12|24.92|27.18|24.98|27.21|25.01|27.1|24.9|0
1682057700000|2023-04-21 06:15:00|27.21|25.01|27.11|24.91|27.31|25.11|27.08|24.88|0
1682058000000|2023-04-21 06:20:00|27.08|24.88|27.05|24.85|27.08|24.88|26.98|24.78|0
1682058300000|2023-04-21 06:25:00|27.08|24.88|27.27|25.07|27.27|25.07|27.08|24.88|0
1682058600000|2023-04-21 06:30:00|27.3|25.1|27.59|25.39|27.62|25.42|27.3|25.1|0
1682058900000|2023-04-21 06:35:00|27.56|25.36|27.79|25.59|27.79|25.59|27.49|25.29|0
1682059200000|2023-04-21 06:40:00|27.75|25.55|27.75|25.55|27.78|25.58|27.68|25.48|0
1682059500000|2023-04-21 06:45:00|27.78|25.58|27.78|25.58|27.88|25.68|27.68|25.48|0
1682059800000|2023-04-21 06:50:00|27.75|25.55|28.12|25.92|29.21|27.01|27.68|25.48|0
1682060100000|2023-04-21 06:55:00|28.15|25.95|28.12|25.92|28.15|25.95|27.96|25.76|0
1682060400000|2023-04-21 07:00:00|28.09|25.89|27.82|25.62|28.09|25.89|27.82|25.62|0
1682060700000|2023-04-21 07:05:00|27.79|25.59|27.72|25.52|27.88|25.68|27.72|25.52|0
1682061000000|2023-04-21 07:10:00|27.74|25.54|28.01|25.81|28.01|25.81|27.65|25.45|0
1682061300000|2023-04-21 07:15:00|28.05|25.85|27.81|25.61|28.05|25.85|27.72|25.52|0
1682061600000|2023-04-21 07:20:00|27.85|25.65|27.88|25.68|27.88|25.68|27.62|25.42|0
1682061900000|2023-04-21 07:25:00|27.91|25.71|28.04|25.84|28.09|25.89|27.87|25.67|0
1682062200000|2023-04-21 07:30:00|28.07|25.87|28.47|26.27|28.67|26.47|28.07|25.87|0
1682062500000|2023-04-21 07:35:00|28.5|26.3|28.46|26.26|28.63|26.43|28.4|26.2|0
1682062800000|2023-04-21 07:40:00|28.5|26.3|28.63|26.43|28.7|26.5|28.43|26.23|0
1682063100000|2023-04-21 07:45:00|28.6|26.4|28.39|26.19|28.63|26.43|28.39|26.19|0
1682063400000|2023-04-21 07:50:00|28.43|26.23|27.99|25.79|28.43|26.23|27.86|25.66|0
1682063700000|2023-04-21 07:55:00|27.93|25.73|27.82|25.62|27.96|25.76|27.7|25.5|0
1682064000000|2023-04-21 08:00:00|27.79|25.59|27.43|25.23|27.96|25.76|27.29|25.09|0
1682064300000|2023-04-21 08:05:00|27.4|25.2|27.46|25.26|27.59|25.39|27.17|24.97|0
1682064600000|2023-04-21 08:10:00|27.49|25.29|27.65|25.45|27.65|25.45|27.46|25.26|0
1682064900000|2023-04-21 08:15:00|27.69|25.49|27.39|25.19|27.69|25.49|27.39|25.19|0
1682065200000|2023-04-21 08:20:00|27.36|25.16|27.52|25.32|27.52|25.32|27.36|25.16|0
1682065500000|2023-04-21 08:25:00|27.55|25.35|27.65|25.45|27.65|25.45|27.42|25.22|0
1682065800000|2023-04-21 08:30:00|27.61|25.41|27.94|25.74|27.97|25.77|27.61|25.41|0
1682066100000|2023-04-21 08:35:00|27.97|25.77|27.84|25.64|28.04|25.84|27.8|25.6|0
1682066400000|2023-04-21 08:40:00|27.8|25.6|27.38|25.18|27.84|25.64|27.35|25.15|0
1682066700000|2023-04-21 08:45:00|27.35|25.15|27.47|25.27|27.51|25.31|27.31|25.11|0
1682067000000|2023-04-21 08:50:00|27.51|25.31|27.02|24.82|27.51|25.31|26.99|24.79|0
1682067300000|2023-04-21 08:55:00|27.04|24.84|27.03|24.83|27.15|24.95|26.99|24.79|0
1682067600000|2023-04-21 09:00:00|27.08|24.88|27.11|24.91|27.11|24.91|26.83|24.63|0
1682067900000|2023-04-21 09:05:00|27.18|24.98|27.2|25|27.2|25|26.98|24.78|0
1682068200000|2023-04-21 09:10:00|27.17|24.97|27.17|24.97|27.37|25.17|27.07|24.87|0
1682068500000|2023-04-21 09:15:00|27.2|25|27.14|24.94|27.23|25.03|27.04|24.84|0
1682068800000|2023-04-21 09:20:00|27.1|24.9|27.01|24.81|27.14|24.94|26.97|24.77|0
1682069100000|2023-04-21 09:25:00|27.04|24.84|27.16|24.96|27.23|25.03|27|24.8|0
1682069400000|2023-04-21 09:30:00|27.18|24.98|27.26|25.06|27.32|25.12|27.1|24.9|0
1682069700000|2023-04-21 09:35:00|27.24|25.04|26.93|24.73|27.26|25.06|26.9|24.7|0
1682070000000|2023-04-21 09:40:00|26.92|24.72|26.8|24.6|26.92|24.72|26.77|24.57|0
1682070300000|2023-04-21 09:45:00|26.84|24.64|26.9|24.7|26.96|24.76|26.8|24.6|0
1682070600000|2023-04-21 09:50:00|26.93|24.73|27.12|24.92|27.15|24.95|26.83|24.63|0
1682070900000|2023-04-21 09:55:00|27.15|24.95|27.41|25.21|27.47|25.27|27.15|24.95|0
1682071200000|2023-04-21 10:00:00|27.37|25.17|27.7|25.5|27.89|25.69|27.37|25.17|0
1682071500000|2023-04-21 10:05:00|27.71|25.51|27.6|25.4|27.71|25.51|27.53|25.33|0
1682071800000|2023-04-21 10:10:00|27.59|25.39|27.4|25.2|27.63|25.43|27.4|25.2|0
1682072100000|2023-04-21 10:15:00|27.37|25.17|27.38|25.18|27.46|25.26|27.33|25.13|0
1682072400000|2023-04-21 10:20:00|27.4|25.2|27.43|25.23|27.46|25.26|27.26|25.06|0
1682072700000|2023-04-21 10:25:00|27.47|25.27|27.91|25.71|27.95|25.75|27.46|25.26|0
1682073000000|2023-04-21 10:30:00|27.95|25.75|28.11|25.91|28.17|25.97|27.85|25.65|0
1682073300000|2023-04-21 10:35:00|28.14|25.94|28.2|26|28.24|26.04|28.07|25.87|0
1682073600000|2023-04-21 10:40:00|28.24|26.04|28.17|25.97|28.37|26.17|28.07|25.87|0
1682073900000|2023-04-21 10:45:00|28.14|25.94|28.3|26.1|28.37|26.17|28.04|25.84|0
1682074200000|2023-04-21 10:50:00|28.33|26.13|28.33|26.13|28.6|26.4|28.33|26.13|0
1682074500000|2023-04-21 10:55:00|28.36|26.16|28.46|26.26|28.63|26.43|28.26|26.06|0
1682074800000|2023-04-21 11:00:00|28.49|26.29|28.49|26.29|28.8|26.6|28.43|26.23|0
1682075100000|2023-04-21 11:05:00|28.46|26.26|28.39|26.19|28.49|26.29|28.26|26.06|0
1682075400000|2023-04-21 11:10:00|28.42|26.22|28.27|26.07|28.46|26.26|28.22|26.02|0
1682075700000|2023-04-21 11:15:00|28.25|26.05|28.17|25.97|28.35|26.15|28.02|25.82|0
1682076000000|2023-04-21 11:20:00|28.15|25.95|28.08|25.88|28.22|26.02|28.08|25.88|0
1682076300000|2023-04-21 11:25:00|28.1|25.9|28.28|26.08|28.35|26.15|28.05|25.85|0
1682076600000|2023-04-21 11:30:00|28.31|26.11|28.18|25.98|28.38|26.18|27.98|25.78|0
1682076900000|2023-04-21 11:35:00|28.14|25.94|28.04|25.84|28.14|25.94|27.98|25.78|0
1682077200000|2023-04-21 11:40:00|28.11|25.91|28.14|25.94|28.2|26|28.06|25.86|0
1682077500000|2023-04-21 11:45:00|28.17|25.97|28|25.8|28.22|26.02|28|25.8|0
1682077800000|2023-04-21 11:50:00|27.97|25.77|28.17|25.97|28.23|26.03|27.97|25.77|0
1682078100000|2023-04-21 11:55:00|28.13|25.93|28.06|25.86|28.2|26|28.03|25.83|0
1682078400000|2023-04-21 12:00:00|28.13|25.93|28.16|25.96|28.36|26.16|28.1|25.9|0
1682078700000|2023-04-21 12:05:00|28.19|25.99|27.8|25.6|28.39|26.19|27.8|25.6|0
1682079000000|2023-04-21 12:10:00|27.76|25.56|27.56|25.36|27.89|25.69|27.53|25.33|0
1682079300000|2023-04-21 12:15:00|27.53|25.33|27.43|25.23|27.6|25.4|27.43|25.23|0
1682079600000|2023-04-21 12:20:00|27.46|25.26|26.88|24.68|27.53|25.33|26.88|24.68|0
1682079900000|2023-04-21 12:25:00|26.85|24.65|26.72|24.52|26.88|24.68|26.68|24.48|0
1682080200000|2023-04-21 12:30:00|26.68|24.48|26.81|24.61|26.91|24.71|26.65|24.45|0
1682080500000|2023-04-21 12:35:00|26.78|24.58|26.74|24.54|26.81|24.61|26.68|24.48|0
1682080800000|2023-04-21 12:40:00|26.77|24.57|26.84|24.64|26.87|24.67|26.71|24.51|0
1682081100000|2023-04-21 12:45:00|26.8|24.6|26.77|24.57|26.83|24.63|26.58|24.38|0
1682081400000|2023-04-21 12:50:00|26.8|24.6|26.54|24.34|26.87|24.67|26.54|24.34|0
1682081700000|2023-04-21 12:55:00|26.58|24.38|26.42|24.22|26.58|24.38|26.35|24.15|0
1682082000000|2023-04-21 13:00:00|26.45|24.25|26.44|24.24|26.54|24.34|26.26|24.06|0
1682082300000|2023-04-21 13:05:00|26.48|24.28|26.28|24.08|26.54|24.34|26.28|24.08|0
1682082600000|2023-04-21 13:10:00|26.25|24.05|26.28|24.08|26.31|24.11|26.09|23.89|0
1682082900000|2023-04-21 13:15:00|26.25|24.05|26.22|24.02|26.31|24.11|26.22|24.02|0
1682083200000|2023-04-21 13:20:00|26.19|23.99|26.06|23.86|26.19|23.99|26.03|23.83|0
1682083500000|2023-04-21 13:25:00|25.9|23.7|26.12|23.92|26.12|23.92|25.78|23.58|0
1682083800000|2023-04-21 13:30:00|26.27|24.07|26.68|24.48|26.72|24.52|26.09|23.89|0
1682084100000|2023-04-21 13:35:00|26.72|24.52|26.68|24.48|26.75|24.55|26.4|24.2|0
1682084400000|2023-04-21 13:40:00|26.65|24.45|26.15|23.95|26.68|24.48|26.15|23.95|0
1682084700000|2023-04-21 13:45:00|26.28|24.08|26.05|23.85|26.29|24.09|25.77|23.57|0
1682085000000|2023-04-21 13:50:00|26.12|23.92|26.75|24.55|27.04|24.84|26.12|23.92|0
1682085300000|2023-04-21 13:55:00|26.85|24.65|27.43|25.23|27.46|25.26|26.78|24.58|0
1682085600000|2023-04-21 14:00:00|27.49|25.29|27.82|25.62|28.09|25.89|27.43|25.23|0
1682085900000|2023-04-21 14:05:00|27.85|25.65|27.29|25.09|27.85|25.65|27.16|24.96|0
1682086200000|2023-04-21 14:10:00|27.26|25.06|26.77|24.57|27.32|25.12|26.67|24.47|0
1682086500000|2023-04-21 14:15:00|26.71|24.51|26.1|23.9|26.93|24.73|25.95|23.75|0
1682086800000|2023-04-21 14:20:00|26.01|23.81|25.97|23.77|26.16|23.96|25.76|23.56|0
1682087100000|2023-04-21 14:25:00|25.88|23.68|25.94|23.74|26.04|23.84|25.51|23.31|0
1682087400000|2023-04-21 14:30:00|25.91|23.71|25.94|23.74|26.13|23.93|25.69|23.49|0
1682087700000|2023-04-21 14:35:00|25.97|23.77|26.6|24.4|26.63|24.43|25.94|23.74|0
1682088000000|2023-04-21 14:40:00|26.57|24.37|28|25.8|28|25.8|26.57|24.37|0
1682088300000|2023-04-21 14:45:00|27.97|25.77|27.78|25.58|28.4|26.2|27.78|25.58|0
1682088600000|2023-04-21 14:50:00|27.83|25.63|27.76|25.56|28.03|25.83|27.5|25.3|0
1682088900000|2023-04-21 14:55:00|27.73|25.53|27.59|25.39|27.96|25.76|27.53|25.33|0
1682089200000|2023-04-21 15:00:00|27.56|25.36|26.55|24.35|27.69|25.49|26.49|24.29|0
1682089500000|2023-04-21 15:05:00|26.52|24.32|26.87|24.67|27.03|24.83|26.52|24.32|0
1682089800000|2023-04-21 15:10:00|26.9|24.7|26.93|24.73|27.13|24.93|26.74|24.54|0
1682090100000|2023-04-21 15:15:00|26.97|24.77|27.13|24.93|27.22|25.02|26.71|24.51|0
1682090400000|2023-04-21 15:20:00|27.16|24.96|26.8|24.6|27.19|24.99|26.74|24.54|0
1682090700000|2023-04-21 15:25:00|26.83|24.63|26.93|24.73|27.22|25.02|26.7|24.5|0
1682091000000|2023-04-21 15:30:00|26.96|24.76|26.44|24.24|27.02|24.82|26.44|24.24|0
1682091300000|2023-04-21 15:35:00|26.41|24.21|26.82|24.62|27.08|24.88|26.41|24.21|0
1682091600000|2023-04-21 15:40:00|26.79|24.59|26.5|24.3|26.82|24.62|26.16|23.96|0
1682091900000|2023-04-21 15:45:00|26.53|24.33|27.44|25.24|27.47|25.27|26.34|24.14|0
1682092200000|2023-04-21 15:50:00|27.47|25.27|27.01|24.81|27.47|25.27|26.98|24.78|0
1682092500000|2023-04-21 15:55:00|26.95|24.75|25.8|23.6|27.04|24.84|25.06|22.86|0
1682092800000|2023-04-21 16:00:00|25.74|23.54|25.8|23.6|25.95|23.75|25.67|23.47|0
1682093100000|2023-04-21 16:05:00|25.77|23.57|25.41|23.21|25.83|23.63|25.23|23.03|0
1682093400000|2023-04-21 16:10:00|25.44|23.24|25.29|23.09|25.6|23.4|25.13|22.93|0
1682093700000|2023-04-21 16:15:00|25.25|23.05|25.7|23.5|26.02|23.82|24.89|22.69|0
1682094000000|2023-04-21 16:20:00|25.61|23.41|25.86|23.66|26.24|24.04|25.61|23.41|0
1682094300000|2023-04-21 16:25:00|25.92|23.72|26.47|24.27|29.34|27.14|25.81|23.61|0
1682094600000|2023-04-21 16:30:00|26.44|24.24|26.4|24.2|26.72|24.52|26.28|24.08|0
1682094900000|2023-04-21 16:35:00|26.37|24.17|26.53|24.33|26.66|24.46|26.27|24.07|0
1682095200000|2023-04-21 16:40:00|26.56|24.36|26.49|24.29|26.69|24.49|26.46|24.26|0
1682095500000|2023-04-21 16:45:00|26.52|24.32|26.36|24.16|26.56|24.36|26.24|24.04|0
1682095800000|2023-04-21 16:50:00|26.39|24.19|26.3|24.1|26.59|24.39|26.14|23.94|0
1682096100000|2023-04-21 16:55:00|26.26|24.06|26.29|24.09|26.3|24.1|26.07|23.87|0
1682096400000|2023-04-21 17:00:00|26.26|24.06|26.2|24|26.32|24.12|25.98|23.78|0
1682096700000|2023-04-21 17:05:00|26.17|23.97|25.82|23.62|26.17|23.97|25.79|23.59|0
1682097000000|2023-04-21 17:10:00|25.79|23.59|26.07|23.87|26.16|23.96|25.76|23.56|0
1682097300000|2023-04-21 17:15:00|26.03|23.83|26.47|24.27|26.54|24.34|25.97|23.77|0
1682097600000|2023-04-21 17:20:00|26.51|24.31|26.41|24.21|26.6|24.4|26.31|24.11|0
1682097900000|2023-04-21 17:25:00|26.44|24.24|26.34|24.14|26.5|24.3|26.25|24.05|0
1682098200000|2023-04-21 17:30:00|26.37|24.17|26.15|23.95|26.37|24.17|25.87|23.67|0
1682098500000|2023-04-21 17:35:00|26.12|23.92|25.87|23.67|26.12|23.92|25.83|23.63|0
1682098800000|2023-04-21 17:40:00|25.83|23.63|25.58|23.38|25.87|23.67|25.43|23.23|0
1682099100000|2023-04-21 17:45:00|25.61|23.41|25.46|23.26|25.65|23.45|25.37|23.17|0
1682099400000|2023-04-21 17:50:00|25.4|23.2|25.52|23.32|25.61|23.41|25.33|23.13|0
1682099700000|2023-04-21 17:55:00|25.49|23.29|25.45|23.25|25.67|23.47|25.27|23.07|0
1682100000000|2023-04-21 18:00:00|25.36|23.16|25.08|22.88|25.42|23.22|24.93|22.73|0
1682100300000|2023-04-21 18:05:00|25.05|22.85|25.17|22.97|25.24|23.04|24.99|22.79|0
1682100600000|2023-04-21 18:10:00|25.14|22.94|25.02|22.82|25.17|22.97|24.87|22.67|0
1682100900000|2023-04-21 18:15:00|24.99|22.79|25.29|23.09|25.32|23.12|24.9|22.7|0
1682101200000|2023-04-21 18:20:00|25.26|23.06|24.57|22.37|25.32|23.12|24.45|22.25|0
1682101500000|2023-04-21 18:25:00|24.6|22.4|24.64|22.44|24.78|22.58|24.51|22.31|0
1682101800000|2023-04-21 18:30:00|24.63|22.43|24.93|22.73|25.02|22.82|24.45|22.25|0
1682102100000|2023-04-21 18:35:00|24.9|22.7|24.99|22.79|25.24|23.04|24.9|22.7|0
1682102400000|2023-04-21 18:40:00|25.02|22.82|25.08|22.88|25.14|22.94|24.87|22.67|0
1682102700000|2023-04-21 18:45:00|25.11|22.91|25.01|22.81|25.38|23.18|25.01|22.81|0
1682103000000|2023-04-21 18:50:00|25.03|22.83|25.13|22.93|25.23|23.03|25.03|22.83|0
1682103300000|2023-04-21 18:55:00|25.2|23|25.01|22.81|25.23|23.03|24.95|22.75|0
1682103600000|2023-04-21 19:00:00|25.07|22.87|25.31|23.11|25.35|23.15|24.78|22.58|0
1682103900000|2023-04-21 19:05:00|25.28|23.08|25.4|23.2|25.81|23.61|25.25|23.05|0
1682104200000|2023-04-21 19:10:00|25.37|23.17|25.62|23.42|25.65|23.45|25.31|23.11|0
1682104500000|2023-04-21 19:15:00|25.65|23.45|25.55|23.35|25.68|23.48|25.4|23.2|0
1682104800000|2023-04-21 19:20:00|25.52|23.32|25.37|23.17|25.55|23.35|25.24|23.04|0
1682105100000|2023-04-21 19:25:00|25.4|23.2|25.27|23.07|25.52|23.32|25.24|23.04|0
1682105400000|2023-04-21 19:30:00|25.24|23.04|25.15|22.95|25.36|23.16|25.02|22.82|0
1682105700000|2023-04-21 19:35:00|25.11|22.91|25.3|23.1|25.3|23.1|24.99|22.79|0
1682106000000|2023-04-21 19:40:00|25.27|23.07|25.36|23.16|25.51|23.31|25.08|22.88|0
1682106300000|2023-04-21 19:45:00|25.39|23.19|25.35|23.15|25.6|23.4|25.17|22.97|0
1682106600000|2023-04-21 19:50:00|25.32|23.12|24.92|22.72|25.35|23.15|24.89|22.69|0
1682106900000|2023-04-21 19:55:00|24.89|22.69|24.74|22.54|24.92|22.72|24.53|22.33|0
1682107200000|2023-04-21 20:00:00|24.83|22.63|24.8|22.6|24.86|22.66|24.62|22.42|0
1682107500000|2023-04-21 20:05:00|24.76|22.56|24.79|22.59|24.88|22.68|24.76|22.56|0
1682107800000|2023-04-21 20:10:00|24.85|22.65|24.88|22.68|24.94|22.74|24.85|22.65|0
1682295600000|2023-04-24 00:20:00|25.86|23.4|25.86|23.4|25.9|23.43|25.86|23.4|0
1682295900000|2023-04-24 00:25:00|25.9|23.43|25.8|23.34|25.9|23.43|25.76|23.31|0
1682296200000|2023-04-24 00:30:00|25.83|23.37|25.69|23.25|25.83|23.37|25.69|23.25|0
1682296500000|2023-04-24 00:35:00|25.73|23.28|25.99|23.51|25.99|23.51|25.73|23.28|0
1682296800000|2023-04-24 00:40:00|25.96|23.48|25.89|23.42|25.99|23.51|25.85|23.39|0
1682297100000|2023-04-24 00:45:00|25.85|23.39|25.82|23.36|25.95|23.48|25.82|23.36|0
1682297400000|2023-04-24 00:50:00|25.78|23.33|25.62|23.18|25.85|23.39|25.62|23.18|0
1682297700000|2023-04-24 00:55:00|25.65|23.21|25.65|23.21|25.68|23.24|25.62|23.18|0
1682298000000|2023-04-24 01:00:00|25.68|23.23|25.61|23.17|25.78|23.32|25.55|23.12|0
1682298300000|2023-04-24 01:05:00|25.64|23.2|25.61|23.17|25.64|23.2|25.58|23.14|0
1682298600000|2023-04-24 01:10:00|25.64|23.2|25.57|23.14|25.64|23.2|25.54|23.11|0
1682298900000|2023-04-24 01:15:00|25.54|23.11|25.54|23.11|25.61|23.17|25.51|23.08|0
1682299200000|2023-04-24 01:20:00|25.51|23.08|25.57|23.13|25.57|23.14|25.5|23.07|0
1682299500000|2023-04-24 01:25:00|25.6|23.16|25.57|23.13|25.67|23.22|25.54|23.1|0
1682299800000|2023-04-24 01:30:00|25.6|23.16|25.53|23.1|25.66|23.22|25.5|23.07|0
1682300100000|2023-04-24 01:35:00|25.5|23.07|25.5|23.07|25.53|23.1|25.43|23.01|0
1682300400000|2023-04-24 01:40:00|25.53|23.1|25.62|23.18|25.66|23.21|25.5|23.07|0
1682300700000|2023-04-24 01:45:00|25.59|23.15|25.52|23.09|25.59|23.15|25.49|23.06|0
1682301000000|2023-04-24 01:50:00|25.56|23.12|25.65|23.21|25.65|23.21|25.52|23.09|0
1682301300000|2023-04-24 01:55:00|25.62|23.18|25.75|23.3|25.75|23.3|25.55|23.12|0
1682301600000|2023-04-24 02:00:00|25.78|23.33|25.65|23.2|25.81|23.36|25.65|23.2|0
1682301900000|2023-04-24 02:05:00|25.68|23.23|25.63|23.19|25.68|23.23|25.61|23.17|0
1682302200000|2023-04-24 02:10:00|25.61|23.17|25.61|23.17|25.64|23.2|25.58|23.14|0
1682302500000|2023-04-24 02:15:00|25.64|23.2|25.54|23.11|25.67|23.23|25.54|23.11|0
1682302800000|2023-04-24 02:20:00|25.51|23.08|25.6|23.16|25.6|23.17|25.51|23.08|0
1682303100000|2023-04-24 02:25:00|25.57|23.13|25.6|23.16|25.63|23.19|25.54|23.1|0
1682303400000|2023-04-24 02:30:00|25.63|23.19|25.73|23.28|25.73|23.28|25.6|23.16|0
1682303700000|2023-04-24 02:35:00|25.76|23.31|25.89|23.43|25.99|23.52|25.76|23.31|0
1682304000000|2023-04-24 02:40:00|25.86|23.4|25.96|23.48|25.96|23.48|25.82|23.36|0
1682304300000|2023-04-24 02:45:00|25.99|23.51|25.95|23.48|25.99|23.51|25.92|23.45|0
1682304600000|2023-04-24 02:50:00|25.92|23.45|26.08|23.6|26.08|23.6|25.92|23.45|0
1682304900000|2023-04-24 02:55:00|26.05|23.57|25.85|23.39|26.05|23.57|25.8|23.34|0
1682305200000|2023-04-24 03:00:00|25.88|23.42|25.84|23.38|25.88|23.42|25.78|23.32|0
1682305500000|2023-04-24 03:05:00|25.81|23.35|25.84|23.38|25.88|23.41|25.81|23.35|0
1682305800000|2023-04-24 03:10:00|25.88|23.41|25.87|23.41|25.88|23.41|25.84|23.38|0
1682306100000|2023-04-24 03:15:00|25.84|23.38|25.87|23.41|25.9|23.44|25.8|23.35|0
1682306400000|2023-04-24 03:20:00|25.9|23.44|25.77|23.31|25.9|23.44|25.77|23.31|0
1682306700000|2023-04-24 03:25:00|25.74|23.28|25.8|23.34|25.83|23.37|25.74|23.28|0
1682307000000|2023-04-24 03:30:00|25.83|23.37|25.96|23.49|25.96|23.49|25.83|23.37|0
1682307300000|2023-04-24 03:35:00|25.93|23.46|25.96|23.49|25.99|23.52|25.93|23.46|0
1682307600000|2023-04-24 03:40:00|25.93|23.46|25.96|23.48|25.96|23.48|25.89|23.43|0
1682307900000|2023-04-24 03:45:00|25.99|23.51|25.99|23.51|25.99|23.51|25.95|23.48|0
1682308200000|2023-04-24 03:50:00|26.02|23.54|25.95|23.48|26.02|23.54|25.95|23.48|0
1682308500000|2023-04-24 03:55:00|25.98|23.51|25.95|23.48|25.98|23.51|25.95|23.48|0
1682308800000|2023-04-24 04:00:00|25.98|23.51|25.98|23.5|26.01|23.54|25.98|23.5|0
1682309100000|2023-04-24 04:05:00|26.01|23.53|25.98|23.5|26.05|23.56|25.98|23.5|0
1682309400000|2023-04-24 04:10:00|26.01|23.53|25.97|23.5|26.04|23.56|25.97|23.5|0
1682309700000|2023-04-24 04:15:00|26.01|23.53|26.04|23.56|26.07|23.59|25.97|23.5|0
1682310000000|2023-04-24 04:20:00|26.02|23.54|26|23.52|26.04|23.56|25.97|23.5|0
1682310300000|2023-04-24 04:25:00|25.97|23.49|25.9|23.43|26|23.52|25.9|23.43|0
1682310600000|2023-04-24 04:30:00|25.92|23.45|25.93|23.46|25.93|23.46|25.9|23.43|0
1682310900000|2023-04-24 04:35:00|25.96|23.49|26.03|23.55|26.06|23.58|25.96|23.49|0
1682311200000|2023-04-24 04:40:00|26.06|23.58|25.99|23.52|26.06|23.58|25.99|23.52|0
1682311500000|2023-04-24 04:45:00|25.95|23.51|25.95|23.48|25.97|23.51|25.95|23.48|0
1682311800000|2023-04-24 04:50:00|25.99|23.51|26.05|23.57|26.05|23.57|25.99|23.51|0
1682312100000|2023-04-24 04:55:00|26.02|23.54|26.12|23.63|26.18|23.69|26.02|23.54|0
1682312400000|2023-04-24 05:00:00|26.15|23.66|26.21|23.72|26.21|23.72|26.08|23.6|0
1682312700000|2023-04-24 05:05:00|26.31|23.81|26.31|23.81|26.35|23.84|26.25|23.75|0
1682313000000|2023-04-24 05:10:00|26.3|23.79|26.14|23.65|26.31|23.81|26.11|23.62|0
1682313300000|2023-04-24 05:15:00|26.17|23.68|26.14|23.65|26.21|23.71|26.14|23.65|0
1682313600000|2023-04-24 05:20:00|26.17|23.68|26.17|23.68|26.24|23.74|26.14|23.65|0
1682313900000|2023-04-24 05:25:00|26.14|23.65|26.13|23.64|26.19|23.69|26.1|23.61|0
1682314200000|2023-04-24 05:30:00|26.17|23.67|26.71|24.17|26.75|24.2|26.13|23.64|0
1682314500000|2023-04-24 05:35:00|26.68|24.14|26.75|24.2|26.75|24.2|26.65|24.11|0
1682314800000|2023-04-24 05:40:00|26.78|24.23|26.84|24.29|26.95|24.38|26.78|24.23|0
1682315100000|2023-04-24 05:45:00|26.81|24.26|26.84|24.29|26.95|24.38|26.81|24.26|0
1682315400000|2023-04-24 05:50:00|26.83|24.27|26.7|24.16|26.84|24.29|26.7|24.16|0
1682315700000|2023-04-24 05:55:00|26.74|24.19|26.94|24.37|27.01|24.44|26.7|24.16|0
1682316000000|2023-04-24 06:00:00|26.9|24.34|27|24.43|27.18|24.59|26.9|24.34|0
1682316300000|2023-04-24 06:05:00|26.82|24.62|27.31|25.11|27.44|25.24|26.82|24.62|0
1682316600000|2023-04-24 06:10:00|27.34|25.14|27.11|24.91|27.41|25.21|27.08|24.88|0
1682316900000|2023-04-24 06:15:00|27.08|24.88|27.11|24.91|27.14|24.94|26.94|24.74|0
1682317200000|2023-04-24 06:20:00|27.04|24.84|26.94|24.74|27.04|24.84|26.91|24.71|0
1682317500000|2023-04-24 06:25:00|26.91|24.71|26.94|24.74|26.97|24.77|26.81|24.61|0
1682317800000|2023-04-24 06:30:00|26.97|24.77|27|24.8|27.23|25.03|26.97|24.77|0
1682318100000|2023-04-24 06:35:00|26.97|24.77|26.87|24.67|27.03|24.83|26.83|24.63|0
1682318400000|2023-04-24 06:40:00|26.85|24.65|27.03|24.83|27.09|24.89|26.85|24.65|0
1682318700000|2023-04-24 06:45:00|27.06|24.86|26.93|24.73|27.09|24.89|26.86|24.66|0
1682319000000|2023-04-24 06:50:00|26.89|24.69|26.92|24.72|26.93|24.73|26.83|24.63|0
1682319300000|2023-04-24 06:55:00|26.91|24.71|26.95|24.75|27.09|24.89|26.89|24.69|0
1682319600000|2023-04-24 07:00:00|26.92|24.72|27.02|24.82|27.08|24.88|26.92|24.72|0
1682319900000|2023-04-24 07:05:00|26.98|24.78|26.92|24.72|27.15|24.95|26.85|24.65|0
1682320200000|2023-04-24 07:10:00|26.91|24.71|27.31|25.11|27.31|25.11|26.91|24.71|0
1682320500000|2023-04-24 07:15:00|27.37|25.17|27.24|25.04|27.37|25.17|27.04|24.84|0
1682320800000|2023-04-24 07:20:00|27.21|25.01|26.68|24.48|27.27|25.07|26.68|24.48|0
1682321100000|2023-04-24 07:25:00|26.61|24.41|26.64|24.44|26.74|24.54|26.52|24.32|0
1682321400000|2023-04-24 07:30:00|26.55|24.35|26.61|24.41|26.64|24.44|26.45|24.25|0
1682321700000|2023-04-24 07:35:00|26.58|24.38|26.48|24.28|26.64|24.44|26.48|24.28|0
1682322000000|2023-04-24 07:40:00|26.51|24.31|26.51|24.31|26.64|24.44|26.44|24.24|0
1682322300000|2023-04-24 07:45:00|26.49|24.29|26.5|24.3|26.6|24.4|26.38|24.18|0
1682322600000|2023-04-24 07:50:00|26.54|24.34|26.5|24.3|26.6|24.4|26.44|24.24|0
1682322900000|2023-04-24 07:55:00|26.53|24.33|26.47|24.27|26.57|24.37|26.44|24.24|0
1682323200000|2023-04-24 08:00:00|26.53|24.33|26.18|23.98|26.53|24.33|26.18|23.98|0
1682323500000|2023-04-24 08:05:00|26.14|23.94|26.17|23.97|26.24|24.04|26.08|23.88|0
1682323800000|2023-04-24 08:10:00|26.2|24|26.3|24.1|26.38|24.18|26.17|23.97|0
1682324100000|2023-04-24 08:15:00|26.28|24.08|26.3|24.1|26.33|24.13|26.2|24|0
1682324400000|2023-04-24 08:20:00|26.31|24.11|26.58|24.38|26.58|24.38|26.3|24.1|0
1682324700000|2023-04-24 08:25:00|26.55|24.35|26.82|24.62|26.92|24.72|26.49|24.29|0
1682325000000|2023-04-24 08:30:00|26.85|24.65|26.81|24.61|26.88|24.68|26.78|24.58|0
1682325300000|2023-04-24 08:35:00|26.8|24.6|26.84|24.64|26.88|24.68|26.75|24.55|0
1682325600000|2023-04-24 08:40:00|26.88|24.68|27.04|24.84|27.04|24.84|26.88|24.68|0
1682325900000|2023-04-24 08:45:00|27|24.8|26.87|24.67|27.04|24.84|26.84|24.64|0
1682326200000|2023-04-24 08:50:00|26.9|24.7|26.77|24.57|26.9|24.7|26.71|24.51|0
1682326500000|2023-04-24 08:55:00|26.8|24.6|26.77|24.57|26.87|24.67|26.77|24.57|0
1682326800000|2023-04-24 09:00:00|26.74|24.54|26.64|24.44|26.87|24.67|26.57|24.37|0
1682327100000|2023-04-24 09:05:00|26.6|24.4|26.44|24.24|26.67|24.47|26.44|24.24|0
1682327400000|2023-04-24 09:10:00|26.46|24.26|26.37|24.17|26.54|24.34|26.34|24.14|0
1682327700000|2023-04-24 09:15:00|26.34|24.14|26.08|23.88|26.37|24.17|26.08|23.88|0
1682328000000|2023-04-24 09:20:00|26.12|23.92|25.96|23.76|26.12|23.92|25.89|23.69|0
1682328300000|2023-04-24 09:25:00|25.92|23.72|25.76|23.56|25.92|23.72|25.67|23.47|0
1682328600000|2023-04-24 09:30:00|25.73|23.53|25.7|23.5|25.8|23.6|25.7|23.5|0
1682328900000|2023-04-24 09:35:00|25.72|23.52|25.7|23.5|25.79|23.59|25.7|23.5|0
1682329200000|2023-04-24 09:40:00|25.71|23.51|25.73|23.53|25.76|23.56|25.66|23.46|0
1682329500000|2023-04-24 09:45:00|25.76|23.56|25.75|23.55|25.79|23.59|25.69|23.49|0
1682329800000|2023-04-24 09:50:00|25.74|23.54|25.75|23.55|25.88|23.68|25.69|23.49|0
1682330100000|2023-04-24 09:55:00|25.72|23.52|25.84|23.64|25.87|23.67|25.72|23.52|0
1682330400000|2023-04-24 10:00:00|25.87|23.67|25.81|23.61|25.91|23.71|25.78|23.58|0
1682330700000|2023-04-24 10:05:00|25.78|23.58|25.93|23.73|25.93|23.73|25.78|23.58|0
1682331000000|2023-04-24 10:10:00|25.96|23.76|25.87|23.67|25.99|23.79|25.87|23.67|0
1682331300000|2023-04-24 10:15:00|25.84|23.64|25.74|23.54|25.93|23.73|25.74|23.54|0
1682331600000|2023-04-24 10:20:00|25.71|23.51|25.89|23.69|25.89|23.69|25.71|23.51|0
1682331900000|2023-04-24 10:25:00|25.91|23.71|25.86|23.66|25.97|23.77|25.86|23.66|0
1682332200000|2023-04-24 10:30:00|25.83|23.63|25.86|23.66|25.87|23.67|25.7|23.5|0
1682332500000|2023-04-24 10:35:00|25.89|23.69|25.79|23.59|25.89|23.69|25.76|23.56|0
1682332800000|2023-04-24 10:40:00|25.81|23.61|25.76|23.56|25.85|23.65|25.76|23.56|0
1682333100000|2023-04-24 10:45:00|25.79|23.59|25.82|23.62|25.85|23.65|25.76|23.56|0
1682333400000|2023-04-24 10:50:00|25.79|23.59|25.75|23.55|25.88|23.68|25.72|23.52|0
1682333700000|2023-04-24 10:55:00|25.72|23.52|25.34|23.14|25.75|23.55|25.34|23.14|0
1682334000000|2023-04-24 11:00:00|25.31|23.11|25.34|23.14|25.41|23.21|25.24|23.04|0
1682334300000|2023-04-24 11:05:00|25.36|23.16|25.34|23.14|25.46|23.26|25.28|23.08|0
1682334600000|2023-04-24 11:10:00|25.37|23.17|25.28|23.08|25.37|23.17|25.21|23.01|0
1682334900000|2023-04-24 11:15:00|25.24|23.04|25.15|22.95|25.24|23.04|24.97|22.77|0
1682335200000|2023-04-24 11:20:00|25.12|22.92|25.02|22.82|25.15|22.95|24.96|22.76|0
1682335500000|2023-04-24 11:25:00|25.05|22.85|25.08|22.88|25.12|22.92|24.99|22.79|0
1682335800000|2023-04-24 11:30:00|25.05|22.85|24.93|22.73|25.08|22.88|24.75|22.55|0
1682336100000|2023-04-24 11:35:00|24.96|22.76|24.89|22.69|25.02|22.82|24.86|22.66|0
1682336400000|2023-04-24 11:40:00|24.93|22.73|25.14|22.94|25.14|22.94|24.89|22.69|0
1682336700000|2023-04-24 11:45:00|25.11|22.91|25.17|22.97|25.2|23|24.98|22.78|0
1682337000000|2023-04-24 11:50:00|25.2|23|25.13|22.93|25.2|23|25.1|22.9|0
1682337300000|2023-04-24 11:55:00|25.16|22.96|25.08|22.88|25.16|22.96|25.01|22.81|0
1682337600000|2023-04-24 12:00:00|25.1|22.9|25|22.8|25.25|23.05|25|22.8|0
1682337900000|2023-04-24 12:05:00|25.03|22.83|25|22.8|25.13|22.93|24.91|22.71|0
1682338200000|2023-04-24 12:10:00|25.03|22.83|25.18|22.98|25.22|23.02|25.03|22.83|0
1682338500000|2023-04-24 12:15:00|25.15|22.95|25.21|23.01|25.31|23.11|25.15|22.95|0
1682338800000|2023-04-24 12:20:00|25.24|23.04|25.15|22.95|25.24|23.04|25.06|22.86|0
1682339100000|2023-04-24 12:25:00|25.12|22.92|25.21|23.01|25.21|23.01|25.08|22.88|0
1682339400000|2023-04-24 12:30:00|25.18|22.98|25.25|23.05|25.27|23.07|25.05|22.85|0
1682339700000|2023-04-24 12:35:00|25.27|23.07|25.32|23.12|25.39|23.19|25.23|23.03|0
1682340000000|2023-04-24 12:40:00|25.29|23.09|23.25|21.05|26.93|24.73|22.85|20.67|0
1682340300000|2023-04-24 12:45:00|23.22|21.02|23.22|21.02|23.3|21.1|23.1|20.9|0
1682340600000|2023-04-24 12:50:00|23.19|20.99|22.97|20.79|23.19|20.99|22.91|20.73|0
1682340900000|2023-04-24 12:55:00|22.94|20.76|23.08|20.88|23.12|20.92|22.91|20.73|0
1682341200000|2023-04-24 13:00:00|23.06|20.87|23.09|20.89|23.21|21.01|23.06|20.86|0
1682341500000|2023-04-24 13:05:00|23.12|20.92|22.52|20.37|23.12|20.92|22.06|19.96|0
1682341800000|2023-04-24 13:10:00|22.49|20.35|22.76|20.59|22.76|20.59|22.49|20.35|0
1682342100000|2023-04-24 13:15:00|22.73|20.56|22.75|20.59|22.76|20.59|22.66|20.51|0
1682342400000|2023-04-24 13:20:00|22.72|20.56|22.84|20.67|22.87|20.7|22.72|20.56|0
1682342700000|2023-04-24 13:25:00|22.87|20.7|22.95|20.76|22.99|20.8|22.84|20.67|0
1682343000000|2023-04-24 13:30:00|22.9|20.72|22.39|20.25|22.9|20.72|22.15|20.04|0
1682343300000|2023-04-24 13:35:00|22.36|20.23|22.29|20.17|22.59|20.44|22.09|19.98|0
1682343600000|2023-04-24 13:40:00|22.26|20.14|21.99|19.9|22.26|20.14|21.76|19.69|0
1682343900000|2023-04-24 13:45:00|21.91|19.82|21.9|19.82|22.05|19.95|21.76|19.69|0
1682344200000|2023-04-24 13:50:00|21.87|19.79|21.87|19.79|22.08|19.98|21.78|19.71|0
1682344500000|2023-04-24 13:55:00|21.84|19.76|22.05|19.95|22.11|20|21.81|19.74|0
1682344800000|2023-04-24 14:00:00|21.96|19.87|22.13|20.02|22.4|20.27|21.84|19.76|0
1682345100000|2023-04-24 14:05:00|22.19|20.08|22.22|20.1|22.4|20.27|22.13|20.02|0
1682345400000|2023-04-24 14:10:00|22.19|20.08|22.01|19.91|22.34|20.21|21.69|19.62|0
1682345700000|2023-04-24 14:15:00|21.98|19.89|21.95|19.86|22.22|20.1|21.86|19.78|0
1682346000000|2023-04-24 14:20:00|21.92|19.83|21.48|19.44|22.04|19.94|21.48|19.44|0
1682346300000|2023-04-24 14:25:00|21.51|19.46|22.16|20.05|22.31|20.18|21.39|19.35|0
1682346600000|2023-04-24 14:30:00|22.07|19.97|22.51|20.37|22.51|20.37|21.98|19.89|0
1682346900000|2023-04-24 14:35:00|22.57|20.42|23.38|21.18|23.53|21.33|22.57|20.42|0
1682347200000|2023-04-24 14:40:00|23.41|21.21|23.81|21.61|23.97|21.77|23.26|21.06|0
1682347500000|2023-04-24 14:45:00|23.96|21.76|23.63|21.43|23.96|21.76|23.51|21.31|0
1682347800000|2023-04-24 14:50:00|23.6|21.4|23.6|21.4|23.75|21.55|23.42|21.22|0
1682348100000|2023-04-24 14:55:00|23.57|21.37|23.18|20.98|23.72|21.52|23|20.81|0
1682348400000|2023-04-24 15:00:00|23.21|21.01|23.27|21.07|23.47|21.27|23.06|20.86|0
1682348700000|2023-04-24 15:05:00|23.24|21.04|23.53|21.33|23.53|21.33|23.12|20.92|0
1682349000000|2023-04-24 15:10:00|23.5|21.3|23.56|21.36|23.56|21.36|23.23|21.03|0
1682349300000|2023-04-24 15:15:00|23.59|21.39|23.29|21.09|23.77|21.57|23.26|21.06|0
1682349600000|2023-04-24 15:20:00|23.23|21.03|23.46|21.26|23.55|21.35|23.23|21.03|0
1682349900000|2023-04-24 15:25:00|23.49|21.29|23.93|21.73|24.02|21.82|23.31|21.11|0
1682350200000|2023-04-24 15:30:00|24.02|21.82|23.77|21.57|24.02|21.82|23.6|21.4|0
1682350500000|2023-04-24 15:35:00|23.74|21.54|23.95|21.75|24.01|21.81|23.68|21.48|0
1682350800000|2023-04-24 15:40:00|23.98|21.78|24.28|22.08|24.44|22.24|23.95|21.75|0
1682351100000|2023-04-24 15:45:00|24.31|22.11|24.19|21.99|24.41|22.21|24.07|21.87|0
1682351400000|2023-04-24 15:50:00|24.22|22.02|24.37|22.17|24.4|22.2|24.1|21.9|0
1682351700000|2023-04-24 15:55:00|24.34|22.14|24.34|22.14|24.43|22.23|24.22|22.02|0
1682352000000|2023-04-24 16:00:00|24.37|22.17|23.94|21.74|24.4|22.2|23.94|21.74|0
1682352300000|2023-04-24 16:05:00|23.97|21.77|24.27|22.07|24.3|22.1|23.91|21.71|0
1682352600000|2023-04-24 16:10:00|24.24|22.04|24.45|22.25|24.45|22.25|24.18|21.98|0
1682352900000|2023-04-24 16:15:00|24.48|22.28|24.14|21.94|24.67|22.47|24.14|21.94|0
1682353200000|2023-04-24 16:20:00|24.18|21.98|23.81|21.61|24.18|21.98|23.81|21.61|0
1682353500000|2023-04-24 16:25:00|23.78|21.58|23.72|21.52|23.87|21.67|23.69|21.49|0
1682353800000|2023-04-24 16:30:00|23.69|21.49|23.74|21.54|23.78|21.58|23.57|21.37|0
1682354100000|2023-04-24 16:35:00|23.71|21.51|23.44|21.24|23.71|21.51|23.42|21.22|0
1682354400000|2023-04-24 16:40:00|23.47|21.27|23.56|21.36|23.59|21.39|23.41|21.21|0
1682354700000|2023-04-24 16:45:00|23.53|21.33|23.44|21.24|23.71|21.51|23.44|21.24|0
1682355000000|2023-04-24 16:50:00|23.41|21.21|23.5|21.3|23.56|21.36|23.29|21.09|0
1682355300000|2023-04-24 16:55:00|23.47|21.27|23.35|21.15|23.53|21.33|23.32|21.12|0
1682355600000|2023-04-24 17:00:00|23.32|21.12|22.99|20.8|23.61|21.41|22.93|20.74|0
1682355900000|2023-04-24 17:05:00|23.02|20.83|23.2|21|23.23|21.03|23.02|20.83|0
1682356200000|2023-04-24 17:10:00|23.23|21.03|22.95|20.77|23.26|21.06|22.92|20.74|0
1682356500000|2023-04-24 17:15:00|22.92|20.74|23.11|20.91|23.19|20.99|22.89|20.71|0
1682356800000|2023-04-24 17:20:00|23.13|20.93|22.3|20.17|23.16|20.96|22.27|20.15|0
1682357100000|2023-04-24 17:25:00|22.27|20.15|22.08|19.98|22.27|20.15|22.02|19.93|0
1682357400000|2023-04-24 17:30:00|22.05|19.95|22.08|19.98|22.14|20.03|21.87|19.79|0
1682357700000|2023-04-24 17:35:00|22.11|20.01|21.93|19.84|22.14|20.03|21.84|19.76|0
1682358000000|2023-04-24 17:40:00|21.9|19.81|21.87|19.78|21.96|19.87|21.81|19.73|0
1682358300000|2023-04-24 17:45:00|21.84|19.76|21.83|19.76|21.95|19.86|21.81|19.73|0
1682358600000|2023-04-24 17:50:00|21.86|19.78|21.17|19.15|22.01|19.91|21.03|19.03|0
1682358900000|2023-04-24 17:55:00|21.14|19.13|21.17|19.15|21.2|19.18|21.05|19.05|0
1682359200000|2023-04-24 18:00:00|21.14|19.12|21.02|19.02|21.14|19.12|20.9|18.91|0
1682359500000|2023-04-24 18:05:00|21.05|19.04|21.28|19.25|21.31|19.28|20.9|18.91|0
1682359800000|2023-04-24 18:10:00|21.31|19.28|21.13|19.12|21.34|19.3|21.07|19.07|0
1682360100000|2023-04-24 18:15:00|21.1|19.09|21.24|19.22|21.3|19.27|20.96|18.96|0
1682360400000|2023-04-24 18:20:00|21.27|19.25|21.42|19.38|21.42|19.38|21.1|19.09|0
1682360700000|2023-04-24 18:25:00|21.45|19.4|21.33|19.3|21.51|19.46|21.3|19.27|0
1682361000000|2023-04-24 18:30:00|21.3|19.27|21.5|19.45|21.62|19.56|21.24|19.22|0
1682361300000|2023-04-24 18:35:00|21.53|19.48|21.62|19.56|21.62|19.56|21.38|19.35|0
1682361600000|2023-04-24 18:40:00|21.65|19.59|21.56|19.5|21.65|19.59|21.53|19.48|0
1682361900000|2023-04-24 18:45:00|21.59|19.53|21.44|19.39|21.7|19.64|21.44|19.39|0
1682362200000|2023-04-24 18:50:00|21.41|19.37|21.32|19.29|21.46|19.42|21.26|19.23|0
1682362500000|2023-04-24 18:55:00|21.29|19.26|21.25|19.23|21.34|19.31|21.23|19.2|0
1682362800000|2023-04-24 19:00:00|21.23|19.2|21.11|19.1|21.23|19.2|20.99|18.99|0
1682363100000|2023-04-24 19:05:00|21.08|19.07|20.99|18.99|21.22|19.2|20.96|18.96|0
1682363400000|2023-04-24 19:10:00|20.96|18.96|21.13|19.12|21.28|19.25|20.53|18.58|0
1682363700000|2023-04-24 19:15:00|21.16|19.14|21.27|19.25|21.48|19.43|21.16|19.14|0
1682364000000|2023-04-24 19:20:00|21.24|19.22|21.45|19.4|21.48|19.43|21.24|19.22|0
1682364300000|2023-04-24 19:25:00|21.42|19.38|21.33|19.29|21.44|19.4|21.21|19.19|0
1682364600000|2023-04-24 19:30:00|21.36|19.32|21.24|19.21|21.41|19.37|21.09|19.08|0
1682364900000|2023-04-24 19:35:00|21.27|19.24|21.38|19.34|21.47|19.42|21.09|19.08|0
1682365200000|2023-04-24 19:40:00|21.41|19.37|21.35|19.31|21.44|19.4|21.15|19.13|0
1682365500000|2023-04-24 19:45:00|21.29|19.26|20.97|18.97|21.32|19.29|20.97|18.97|0
1682365800000|2023-04-24 19:50:00|21.17|19.15|21.28|19.26|21.43|19.39|21.05|19.05|0
1682366100000|2023-04-24 19:55:00|21.31|19.28|20.99|18.99|21.43|19.39|20.91|18.92|0
1682366400000|2023-04-24 20:00:00|20.94|18.94|20.96|18.97|20.96|18.97|20.76|18.79|0
1682366700000|2023-04-24 20:05:00|20.93|18.94|21.05|19.05|21.19|19.17|20.54|18.59|0
1682367000000|2023-04-24 20:10:00|21.02|19.02|20.96|18.97|21.05|19.05|20.88|18.89|0
1682367300000|2023-04-24 20:15:00|20.9|18.91|20.73|18.76|20.9|18.91|20.7|18.73|0
1682367600000|2023-04-24 20:20:00|20.7|18.73|20.64|18.68|20.73|18.76|20.64|18.68|0
1682367900000|2023-04-24 20:25:00|20.67|18.7|20.7|18.73|20.7|18.73|20.64|18.68|0
1682368200000|2023-04-24 20:30:00|20.67|18.7|20.87|18.88|20.87|18.88|20.67|18.7|0
1682368500000|2023-04-24 20:35:00|20.84|18.85|21.01|19.01|21.04|19.03|20.84|18.85|0
1682368800000|2023-04-24 20:40:00|20.98|18.98|21.03|19.03|21.04|19.03|20.98|18.98|0
1682369100000|2023-04-24 20:45:00|21.01|19|21.06|19.06|21.06|19.06|20.95|18.95|0
1682369400000|2023-04-24 20:50:00|21.09|19.08|21.15|19.13|21.2|19.18|21.06|19.05|0
1682369700000|2023-04-24 20:55:00|21.17|19.16|21.07|19.06|21.17|19.16|21.07|19.06|0
1682370000000|2023-04-24 21:00:00|21.14|19.13|21.15|19.13|21.16|19.15|21.1|19.09|0
1682370300000|2023-04-24 21:05:00|21.14|19.12|21.13|19.12|21.18|19.16|21.06|19.06|0
1682370600000|2023-04-24 21:10:00|21.16|19.14|21.13|19.12|21.16|19.14|21.13|19.12|0
1682370900000|2023-04-24 21:15:00|21.12|19.11|21.15|19.14|21.15|19.14|21.11|19.1|0
1682371200000|2023-04-24 21:20:00|21.16|19.15|21.16|19.14|21.17|19.16|21.15|19.13|0
1682371500000|2023-04-24 21:25:00|21.17|19.16|21.25|19.23|21.29|19.26|21.16|19.14|0
1682371800000|2023-04-24 21:30:00|21.26|19.24|21.3|19.27|21.3|19.27|21.26|19.24|0
1682372100000|2023-04-24 21:35:00|21.29|19.26|21.3|19.28|21.31|19.28|21.29|19.26|0
1682372400000|2023-04-24 21:40:00|21.31|19.27|21.28|19.25|21.31|19.28|21.28|19.25|0
1682372700000|2023-04-24 21:45:00|21.26|19.23|21.22|19.2|21.26|19.23|21.22|19.2|0
1682373000000|2023-04-24 21:50:00|21.23|19.21|21.25|19.23|21.29|19.26|21.23|19.2|0
1682373300000|2023-04-24 21:55:00|21.24|19.22|21.26|19.24|21.27|19.24|21.24|19.22|0
1682373600000|2023-04-24 22:00:00|21.19|19.17|21.14|19.13|21.23|19.21|21.11|19.1|0
1682373900000|2023-04-24 22:05:00|21.11|19.1|21.11|19.1|21.17|19.15|21.08|19.07|0
1682374200000|2023-04-24 22:10:00|21.14|19.13|21.17|19.15|21.2|19.18|21.14|19.12|0
1682374500000|2023-04-24 22:15:00|21.19|19.18|21.25|19.23|21.25|19.23|21.19|19.18|0
1682374800000|2023-04-24 22:20:00|21.22|19.2|20.99|18.99|21.22|19.2|20.97|18.98|0
1682375100000|2023-04-24 22:25:00|20.97|18.98|21.16|19.14|21.19|19.17|20.97|18.98|0
1682375400000|2023-04-24 22:30:00|21.14|19.13|21.07|19.06|21.19|19.17|21.07|19.06|0
1682375700000|2023-04-24 22:35:00|21.1|19.09|21.07|19.06|21.1|19.09|21.07|19.06|0
1682376000000|2023-04-24 22:40:00|21.1|19.09|21.12|19.11|21.12|19.11|21.09|19.09|0
1682376300000|2023-04-24 22:45:00|21.15|19.14|21.18|19.16|21.21|19.19|21.15|19.14|0
1682376600000|2023-04-24 22:50:00|21.19|19.17|21.15|19.13|21.21|19.19|21.13|19.12|0
1682376900000|2023-04-24 22:55:00|21.18|19.16|21.26|19.24|21.26|19.24|21.15|19.13|0
1682377200000|2023-04-24 23:00:00|21.25|19.22|21.2|19.18|21.26|19.24|21.17|19.16|0
1682377500000|2023-04-24 23:05:00|21.22|19.19|21.2|19.18|21.23|19.21|21.14|19.13|0
1682377800000|2023-04-24 23:10:00|21.17|19.15|21.14|19.12|21.2|19.18|21.11|19.1|0
1682378100000|2023-04-24 23:15:00|21.17|19.15|21.25|19.23|21.25|19.23|21.14|19.12|0
1682378400000|2023-04-24 23:20:00|21.22|19.2|21.16|19.15|21.28|19.25|21.16|19.15|0
1682378700000|2023-04-24 23:25:00|21.19|19.17|21.19|19.17|21.25|19.22|21.19|19.17|0
1682379000000|2023-04-24 23:30:00|21.16|19.14|21.04|19.04|21.16|19.14|20.98|18.99|0
1682379300000|2023-04-24 23:35:00|21.07|19.06|21.04|19.03|21.1|19.09|21.04|19.03|0
1682379600000|2023-04-24 23:40:00|21.07|19.06|21.12|19.11|21.12|19.11|21.07|19.06|0
1682379900000|2023-04-24 23:45:00|21.09|19.09|21.06|19.06|21.15|19.14|21.06|19.06|0
1682380200000|2023-04-24 23:50:00|21.09|19.08|21.06|19.05|21.09|19.08|21.03|19.03|0
1682380500000|2023-04-24 23:55:00|21.09|19.08|21.2|19.18|21.2|19.18|21.09|19.08|0
1682380800000|2023-04-25 00:00:00|21.23|19.21|20.97|18.97|21.23|19.21|20.94|18.95|0
1682381100000|2023-04-25 00:05:00|20.98|18.99|21.02|19.02|21.04|19.04|20.94|18.94|0
1682381400000|2023-04-25 00:10:00|21.04|19.04|21.14|19.12|21.14|19.13|20.99|19|0
1682381700000|2023-04-25 00:15:00|21.11|19.1|21.25|19.23|21.25|19.23|21.11|19.1|0
1682382000000|2023-04-25 00:20:00|21.24|19.22|21.31|19.28|21.37|19.33|21.22|19.2|0
1682382300000|2023-04-25 00:25:00|21.34|19.31|21.28|19.25|21.34|19.31|21.25|19.22|0
1682382600000|2023-04-25 00:30:00|21.25|19.22|21.24|19.22|21.28|19.25|21.19|19.17|0
1682382900000|2023-04-25 00:35:00|21.22|19.2|21.27|19.25|21.3|19.27|21.19|19.17|0
1682383200000|2023-04-25 00:40:00|21.24|19.22|21.27|19.24|21.3|19.27|21.24|19.22|0
1682383500000|2023-04-25 00:45:00|21.3|19.27|21.3|19.27|21.3|19.27|21.24|19.22|0
1682383800000|2023-04-25 00:50:00|21.35|19.32|21.29|19.27|21.35|19.32|21.26|19.24|0
1682384100000|2023-04-25 00:55:00|21.26|19.24|21.29|19.26|21.32|19.29|21.26|19.24|0
1682384400000|2023-04-25 01:00:00|21.31|19.28|21.17|19.16|21.32|19.29|21.14|19.13|0
1682384700000|2023-04-25 01:05:00|21.2|19.18|21.11|19.1|21.22|19.2|21.11|19.1|0
1682385000000|2023-04-25 01:10:00|21.08|19.07|21.05|19.05|21.2|19.18|21.05|19.05|0
1682385300000|2023-04-25 01:15:00|21.08|19.07|21.08|19.07|21.11|19.1|21.05|19.04|0
1682385600000|2023-04-25 01:20:00|21.06|19.06|21.08|19.07|21.16|19.15|21.05|19.04|0
1682385900000|2023-04-25 01:25:00|21.1|19.09|20.99|18.99|21.1|19.09|20.99|18.99|0
1682386200000|2023-04-25 01:30:00|21.02|19.01|21.1|19.09|21.1|19.09|20.99|18.99|0
1682386500000|2023-04-25 01:35:00|21.07|19.06|21.13|19.11|21.19|19.17|21.07|19.06|0
1682386800000|2023-04-25 01:40:00|21.16|19.14|21.24|19.22|21.24|19.22|21.16|19.14|0
1682387100000|2023-04-25 01:45:00|21.21|19.19|21.24|19.22|21.27|19.24|21.21|19.19|0
1682387400000|2023-04-25 01:50:00|21.27|19.24|21.35|19.32|21.38|19.35|21.27|19.24|0
1682387700000|2023-04-25 01:55:00|21.38|19.35|21.5|19.45|21.5|19.45|21.35|19.32|0
1682388000000|2023-04-25 02:00:00|21.53|19.48|21.61|19.55|21.64|19.58|21.47|19.42|0
1682388300000|2023-04-25 02:05:00|21.64|19.58|21.58|19.53|21.67|19.61|21.55|19.5|0
1682388600000|2023-04-25 02:10:00|21.6|19.54|21.61|19.55|21.61|19.55|21.55|19.5|0
1682388900000|2023-04-25 02:15:00|21.64|19.58|21.64|19.58|21.7|19.63|21.61|19.55|0
1682389200000|2023-04-25 02:20:00|21.61|19.55|21.54|19.49|21.61|19.55|21.54|19.49|0
1682389500000|2023-04-25 02:25:00|21.57|19.52|21.6|19.54|21.6|19.54|21.54|19.49|0
1682389800000|2023-04-25 02:30:00|21.63|19.57|21.6|19.54|21.66|19.6|21.6|19.54|0
1682390100000|2023-04-25 02:35:00|21.63|19.57|21.69|19.62|21.72|19.65|21.63|19.57|0
1682390400000|2023-04-25 02:40:00|21.66|19.59|21.74|19.67|21.74|19.67|21.66|19.59|0
1682390700000|2023-04-25 02:45:00|21.77|19.7|21.74|19.67|21.77|19.7|21.74|19.67|0
1682391000000|2023-04-25 02:50:00|21.71|19.64|21.62|19.56|21.71|19.64|21.59|19.53|0
1682391300000|2023-04-25 02:55:00|21.63|19.57|21.71|19.64|21.74|19.67|21.62|19.56|0
1682391600000|2023-04-25 03:00:00|21.68|19.61|21.75|19.68|21.76|19.69|21.67|19.61|0
1682391900000|2023-04-25 03:05:00|21.76|19.69|21.7|19.63|21.76|19.69|21.67|19.61|0
1682392200000|2023-04-25 03:10:00|21.69|19.62|21.67|19.6|21.73|19.66|21.67|19.6|0
1682392500000|2023-04-25 03:15:00|21.7|19.63|21.58|19.52|21.7|19.63|21.58|19.52|0
1682392800000|2023-04-25 03:20:00|21.55|19.5|21.63|19.57|21.63|19.57|21.52|19.47|0
1682393100000|2023-04-25 03:25:00|21.6|19.55|21.66|19.6|21.69|19.63|21.6|19.55|0
1682393400000|2023-04-25 03:30:00|21.69|19.63|21.72|19.65|21.75|19.68|21.69|19.63|0
1682393700000|2023-04-25 03:35:00|21.75|19.68|21.81|19.73|21.84|19.76|21.72|19.65|0
1682394000000|2023-04-25 03:40:00|21.8|19.7|21.77|19.7|21.8|19.7|21.77|19.7|0
1682394300000|2023-04-25 03:45:00|21.8|19.73|21.92|19.83|21.95|19.86|21.8|19.73|0
1682394600000|2023-04-25 03:50:00|21.89|19.81|22.01|19.91|22.01|19.91|21.89|19.81|0
1682394900000|2023-04-25 03:55:00|22.04|19.94|21.98|19.88|22.04|19.94|21.92|19.83|0
1682395200000|2023-04-25 04:00:00|21.95|19.86|21.94|19.85|22.03|19.94|21.91|19.83|0
1682395500000|2023-04-25 04:05:00|21.91|19.83|22.03|19.93|22.03|19.93|21.91|19.83|0
1682395800000|2023-04-25 04:10:00|22|19.91|22.32|20.19|22.32|20.19|21.94|19.85|0
1682396100000|2023-04-25 04:15:00|22.35|20.22|22.38|20.25|22.41|20.27|22.35|20.22|0
1682396400000|2023-04-25 04:20:00|22.35|20.22|22.56|20.41|22.56|20.41|22.35|20.22|0
1682396700000|2023-04-25 04:25:00|22.53|20.38|22.59|20.43|22.59|20.44|22.5|20.35|0
1682397000000|2023-04-25 04:30:00|22.62|20.46|22.58|20.43|22.62|20.46|22.55|20.41|0
1682397300000|2023-04-25 04:35:00|22.61|20.46|22.58|20.43|22.61|20.46|22.58|20.43|0
1682397600000|2023-04-25 04:40:00|22.55|20.4|22.52|20.37|22.61|20.46|22.49|20.35|0
1682397900000|2023-04-25 04:45:00|22.55|20.4|22.58|20.43|22.58|20.43|22.52|20.37|0
1682398200000|2023-04-25 04:50:00|22.61|20.45|22.57|20.42|22.61|20.45|22.57|20.42|0
1682398500000|2023-04-25 04:55:00|22.56|20.41|22.54|20.39|22.66|20.51|22.51|20.37|0
1682398800000|2023-04-25 05:00:00|22.57|20.42|22.51|20.36|22.57|20.42|22.45|20.31|0
1682399100000|2023-04-25 05:05:00|22.57|20.42|22.6|20.44|22.63|20.47|22.57|20.42|0
1682399400000|2023-04-25 05:10:00|22.63|20.47|22.56|20.41|22.66|20.5|22.53|20.39|0
1682399700000|2023-04-25 05:15:00|22.59|20.44|22.59|20.44|22.62|20.47|22.56|20.41|0
1682400000000|2023-04-25 05:20:00|22.62|20.47|22.71|20.55|22.71|20.55|22.59|20.44|0
1682400300000|2023-04-25 05:25:00|22.74|20.58|22.77|20.6|22.77|20.6|22.65|20.49|0
1682400600000|2023-04-25 05:30:00|22.74|20.57|22.74|20.57|22.77|20.6|22.71|20.55|0
1682400900000|2023-04-25 05:35:00|22.71|20.54|22.7|20.54|22.74|20.57|22.61|20.46|0
1682401200000|2023-04-25 05:40:00|22.67|20.51|22.64|20.48|22.73|20.57|22.61|20.46|0
1682401500000|2023-04-25 05:45:00|22.61|20.46|22.42|20.29|22.61|20.46|22.39|20.26|0
1682401800000|2023-04-25 05:50:00|22.39|20.26|22.41|20.28|22.57|20.42|22.38|20.25|0
1682402100000|2023-04-25 05:55:00|22.38|20.25|22.5|20.36|22.5|20.36|22.38|20.25|0
1682402400000|2023-04-25 06:00:00|22.53|20.38|22.38|20.24|22.59|20.44|22.38|20.24|0
1682402700000|2023-04-25 06:05:00|22.41|20.27|22.4|20.27|22.53|20.38|22.4|20.27|0
1682403000000|2023-04-25 06:10:00|22.43|20.3|22.43|20.3|22.49|20.35|22.37|20.24|0
1682403300000|2023-04-25 06:15:00|22.45|20.31|23.39|21.19|24.2|22|22.4|20.27|0
1682403600000|2023-04-25 06:20:00|23.36|21.16|23.47|21.27|23.6|21.4|23.36|21.16|0
1682403900000|2023-04-25 06:25:00|23.5|21.3|23.26|21.06|23.59|21.39|23.26|21.06|0
1682404200000|2023-04-25 06:30:00|23.23|21.03|23.14|20.94|23.32|21.12|23.14|20.94|0
1682404500000|2023-04-25 06:35:00|23.16|20.96|23.05|20.85|23.17|20.97|22.99|20.8|0
1682404800000|2023-04-25 06:40:00|23.08|20.88|22.99|20.8|23.08|20.88|22.96|20.77|0
1682405100000|2023-04-25 06:45:00|23.02|20.82|23.11|20.91|23.11|20.91|22.99|20.8|0
1682405400000|2023-04-25 06:50:00|23.08|20.88|23.01|20.82|23.15|20.95|23.01|20.82|0
1682405700000|2023-04-25 06:55:00|23.03|20.83|23.16|20.96|23.21|21.01|23.01|20.82|0
1682406000000|2023-04-25 07:00:00|23.13|20.93|23.66|21.46|23.79|21.59|23.1|20.9|0
1682406300000|2023-04-25 07:05:00|23.69|21.49|23.78|21.58|23.87|21.67|23.42|21.22|0
1682406600000|2023-04-25 07:10:00|23.81|21.61|23.93|21.73|23.93|21.73|23.66|21.46|0
1682406900000|2023-04-25 07:15:00|23.9|21.7|23.7|21.5|23.9|21.7|23.54|21.34|0
1682407200000|2023-04-25 07:20:00|23.72|21.52|24.48|22.28|25.17|22.97|23.72|21.52|0
1682407500000|2023-04-25 07:25:00|24.51|22.31|24.85|22.65|24.85|22.65|24.41|22.21|0
1682407800000|2023-04-25 07:30:00|24.82|22.62|24.47|22.27|25.16|22.96|24.47|22.27|0
1682408100000|2023-04-25 07:35:00|24.5|22.3|24.94|22.74|25.09|22.89|24.5|22.3|0
1682408400000|2023-04-25 07:40:00|24.97|22.77|24.68|22.48|25|22.8|24.56|22.36|0
1682408700000|2023-04-25 07:45:00|24.65|22.45|24.62|22.42|24.74|22.54|24.5|22.3|0
1682409000000|2023-04-25 07:50:00|24.65|22.45|24.77|22.57|24.87|22.67|24.62|22.42|0
1682409300000|2023-04-25 07:55:00|24.8|22.6|24.77|22.57|24.9|22.7|24.65|22.45|0
1682409600000|2023-04-25 08:00:00|24.74|22.54|24.67|22.47|24.99|22.79|24.58|22.38|0
1682409900000|2023-04-25 08:05:00|24.66|22.46|24.64|22.44|24.7|22.5|24.55|22.35|0
1682410200000|2023-04-25 08:10:00|24.61|22.41|24.79|22.59|24.89|22.69|24.61|22.41|0
1682410500000|2023-04-25 08:15:00|24.81|22.61|24.92|22.72|24.92|22.72|24.7|22.5|0
1682410800000|2023-04-25 08:20:00|24.95|22.75|25.45|23.25|25.71|23.51|24.95|22.75|0
1682411100000|2023-04-25 08:25:00|25.48|23.28|25.35|23.15|25.51|23.31|25.29|23.09|0
1682411400000|2023-04-25 08:30:00|25.38|23.18|24.91|22.71|25.48|23.28|24.88|22.68|0
1682411700000|2023-04-25 08:35:00|24.94|22.74|24.62|22.42|25.03|22.83|24.62|22.42|0
1682412000000|2023-04-25 08:40:00|24.56|22.36|24.68|22.48|24.75|22.55|24.5|22.3|0
1682412300000|2023-04-25 08:45:00|24.75|22.55|24.62|22.42|24.84|22.64|24.62|22.42|0
1682412600000|2023-04-25 08:50:00|24.65|22.45|24.87|22.67|24.87|22.67|24.65|22.45|0
1682412900000|2023-04-25 08:55:00|24.9|22.7|24.9|22.7|24.93|22.73|24.8|22.6|0
1682413200000|2023-04-25 09:00:00|24.89|22.69|25.11|22.91|25.18|22.98|24.86|22.66|0
1682413500000|2023-04-25 09:05:00|25.14|22.94|25.08|22.88|25.17|22.97|24.99|22.79|0
1682413800000|2023-04-25 09:10:00|25.11|22.91|25.03|22.83|25.14|22.94|25.01|22.81|0
1682414100000|2023-04-25 09:15:00|25.04|22.84|24.79|22.59|25.04|22.84|24.76|22.56|0
1682414400000|2023-04-25 09:20:00|24.78|22.58|24.76|22.56|24.85|22.65|24.73|22.53|0
1682414700000|2023-04-25 09:25:00|24.79|22.59|24.85|22.65|24.91|22.71|24.72|22.52|0
1682415000000|2023-04-25 09:30:00|24.88|22.68|25.07|22.87|25.07|22.87|24.75|22.55|0
1682415300000|2023-04-25 09:35:00|25.03|22.83|24.87|22.67|25.06|22.86|24.78|22.58|0
1682415600000|2023-04-25 09:40:00|24.83|22.63|24.87|22.67|25|22.8|24.83|22.63|0
1682415900000|2023-04-25 09:45:00|24.89|22.69|24.65|22.45|24.89|22.69|24.64|22.44|0
1682416200000|2023-04-25 09:50:00|24.68|22.48|24.87|22.67|24.92|22.72|24.62|22.42|0
1682416500000|2023-04-25 09:55:00|24.88|22.68|24.65|22.45|24.88|22.68|24.65|22.45|0
1682416800000|2023-04-25 10:00:00|24.62|22.42|24.49|22.29|24.65|22.45|24.43|22.23|0
1682417100000|2023-04-25 10:05:00|24.52|22.32|24.66|22.46|24.67|22.47|24.49|22.29|0
1682417400000|2023-04-25 10:10:00|24.64|22.44|24.83|22.63|24.83|22.63|24.61|22.41|0
1682417700000|2023-04-25 10:15:00|24.79|22.59|24.98|22.78|25.07|22.87|24.76|22.56|0
1682418000000|2023-04-25 10:20:00|25|22.8|24.91|22.71|25.04|22.84|24.91|22.71|0
1682418300000|2023-04-25 10:25:00|24.95|22.75|24.91|22.71|25.01|22.81|24.85|22.65|0
1682418600000|2023-04-25 10:30:00|24.94|22.74|24.82|22.62|24.94|22.74|24.74|22.54|0
1682418900000|2023-04-25 10:35:00|24.85|22.65|24.72|22.52|24.88|22.68|24.72|22.52|0
1682419200000|2023-04-25 10:40:00|24.69|22.49|24.78|22.58|24.84|22.64|24.66|22.46|0
1682419500000|2023-04-25 10:45:00|24.75|22.55|24.78|22.58|24.84|22.64|24.68|22.48|0
1682419800000|2023-04-25 10:50:00|24.76|22.56|24.71|22.51|24.81|22.61|24.71|22.51|0
1682420100000|2023-04-25 10:55:00|24.74|22.54|24.49|22.29|24.74|22.54|24.49|22.29|0
1682420400000|2023-04-25 11:00:00|24.43|22.23|24.58|22.38|24.61|22.41|24.31|22.11|0
1682420700000|2023-04-25 11:05:00|24.55|22.35|24.46|22.26|24.6|22.4|24.43|22.23|0
1682421000000|2023-04-25 11:10:00|24.49|22.29|24.36|22.16|24.5|22.3|24.36|22.16|0
1682421300000|2023-04-25 11:15:00|24.39|22.19|24.39|22.19|24.52|22.32|24.36|22.16|0
1682421600000|2023-04-25 11:20:00|24.41|22.21|24.23|22.03|24.45|22.25|24.2|22|0
1682421900000|2023-04-25 11:25:00|24.27|22.07|24.2|22|24.33|22.13|24.17|21.97|0
1682422200000|2023-04-25 11:30:00|24.17|21.97|24.35|22.15|24.35|22.15|24.11|21.91|0
1682422500000|2023-04-25 11:35:00|24.38|22.18|24.49|22.29|24.52|22.32|24.32|22.12|0
1682422800000|2023-04-25 11:40:00|24.47|22.27|24.75|22.55|24.81|22.61|24.47|22.27|0
1682423100000|2023-04-25 11:45:00|24.78|22.58|24.65|22.45|24.81|22.61|24.62|22.42|0
1682423400000|2023-04-25 11:50:00|24.68|22.48|24.62|22.42|24.72|22.52|24.59|22.39|0
1682423700000|2023-04-25 11:55:00|24.68|22.48|24.43|22.23|24.74|22.54|24.43|22.23|0
1682424000000|2023-04-25 12:00:00|24.46|22.26|24.21|22.01|24.56|22.36|24.18|21.98|0
1682424300000|2023-04-25 12:05:00|24.25|22.05|24.49|22.29|24.55|22.35|24.12|21.92|0
1682424600000|2023-04-25 12:10:00|24.5|22.3|24.33|22.13|24.55|22.35|24.33|22.13|0
1682424900000|2023-04-25 12:15:00|24.36|22.16|24.06|21.86|24.39|22.19|24.02|21.82|0
1682425200000|2023-04-25 12:20:00|24.09|21.89|24.14|21.94|24.17|21.97|23.96|21.76|0
1682425500000|2023-04-25 12:25:00|24.17|21.97|24.11|21.91|24.17|21.97|24.05|21.85|0
1682425800000|2023-04-25 12:30:00|24.08|21.88|24.35|22.15|24.42|22.22|24.08|21.88|0
1682426100000|2023-04-25 12:35:00|24.38|22.18|24.17|21.97|24.38|22.18|24.11|21.91|0
1682426400000|2023-04-25 12:40:00|24.14|21.94|24.35|22.15|24.41|22.21|24.11|21.91|0
1682426700000|2023-04-25 12:45:00|24.38|22.18|24.22|22.02|24.38|22.18|24.16|21.96|0
1682427000000|2023-04-25 12:50:00|24.25|22.05|24.5|22.3|24.56|22.36|24.22|22.02|0
1682427300000|2023-04-25 12:55:00|24.53|22.33|24.46|22.26|24.53|22.33|24.4|22.2|0
1682427600000|2023-04-25 13:00:00|24.43|22.23|24.43|22.23|24.43|22.23|24.31|22.11|0
1682427900000|2023-04-25 13:05:00|24.37|22.17|24.37|22.17|24.52|22.32|24.31|22.11|0
1682428200000|2023-04-25 13:10:00|24.4|22.2|24.61|22.41|24.67|22.47|24.4|22.2|0
1682428500000|2023-04-25 13:15:00|24.64|22.44|24.27|22.07|24.73|22.53|24.27|22.07|0
1682428800000|2023-04-25 13:20:00|24.3|22.1|24.39|22.19|24.55|22.35|24.3|22.1|0
1682429100000|2023-04-25 13:25:00|24.42|22.22|24.76|22.56|24.76|22.56|24.39|22.19|0
1682429400000|2023-04-25 13:30:00|24.7|22.5|24.26|22.06|24.7|22.5|24.17|21.97|0
1682429700000|2023-04-25 13:35:00|24.23|22.03|24.17|21.97|24.41|22.21|24.11|21.91|0
1682430000000|2023-04-25 13:40:00|24.23|22.03|24.04|21.84|24.26|22.06|23.95|21.75|0
1682430300000|2023-04-25 13:45:00|24.1|21.9|25.03|22.83|25.35|23.15|24.1|21.9|0
1682430600000|2023-04-25 13:50:00|25.06|22.86|25.19|22.99|25.25|23.05|24.9|22.7|0
1682430900000|2023-04-25 13:55:00|25.15|22.95|25.03|22.83|25.25|23.05|24.96|22.76|0
1682431200000|2023-04-25 14:00:00|25.14|22.94|24.96|22.76|25.14|22.94|24.4|22.2|0
1682431500000|2023-04-25 14:05:00|24.99|22.79|25.05|22.85|25.21|23.01|24.65|22.45|0
1682431800000|2023-04-25 14:10:00|25.08|22.88|25.75|23.55|26.05|23.85|25.08|22.88|0
1682432100000|2023-04-25 14:15:00|25.82|23.62|25.62|23.42|25.95|23.75|25.52|23.32|0
1682432400000|2023-04-25 14:20:00|25.65|23.45|25.88|23.68|26.04|23.84|25.62|23.42|0
1682432700000|2023-04-25 14:25:00|25.84|23.64|26.74|24.54|26.87|24.67|25.03|22.83|0
1682433000000|2023-04-25 14:30:00|26.77|24.57|27.24|25.04|27.24|25.04|26.67|24.47|0
1682433300000|2023-04-25 14:35:00|27.3|25.1|27.1|24.9|27.44|25.24|27.03|24.83|0
1682433600000|2023-04-25 14:40:00|27.13|24.93|27.06|24.86|27.16|24.96|26.83|24.63|0
1682433900000|2023-04-25 14:45:00|27.1|24.9|26.47|24.27|27.16|24.96|26.43|24.23|0
1682434200000|2023-04-25 14:50:00|26.43|24.23|26.69|24.49|26.73|24.53|26.33|24.13|0
1682434500000|2023-04-25 14:55:00|26.73|24.53|26.49|24.29|26.73|24.53|26.43|24.23|0
1682434800000|2023-04-25 15:00:00|26.43|24.23|26.59|24.39|26.75|24.55|26.26|24.06|0
1682435100000|2023-04-25 15:05:00|26.52|24.32|25.77|23.57|26.79|24.59|25.77|23.57|0
1682435400000|2023-04-25 15:10:00|25.8|23.6|25.6|23.4|25.8|23.6|25.54|23.34|0
1682435700000|2023-04-25 15:15:00|25.63|23.43|25.38|23.18|25.7|23.5|25.38|23.18|0
1682436000000|2023-04-25 15:20:00|25.35|23.15|26.22|24.02|26.26|24.06|25.25|23.05|0
1682436300000|2023-04-25 15:25:00|26.19|23.99|26.42|24.22|26.48|24.28|26.09|23.89|0
1682436600000|2023-04-25 15:30:00|26.45|24.25|26.84|24.64|26.94|24.74|26.45|24.25|0
1682436900000|2023-04-25 15:35:00|26.88|24.68|27|24.8|27.07|24.87|26.53|24.33|0
1682437200000|2023-04-25 15:40:00|27.03|24.83|26.93|24.73|27.2|25|26.8|24.6|0
1682437500000|2023-04-25 15:45:00|26.9|24.7|26.76|24.56|26.93|24.73|26.63|24.43|0
1682437800000|2023-04-25 15:50:00|26.8|24.6|27.16|24.96|27.23|25.03|26.76|24.56|0
1682438100000|2023-04-25 15:55:00|27.13|24.93|27.19|24.99|27.3|25.1|27.03|24.83|0
1682438400000|2023-04-25 16:00:00|27.23|25.03|27.32|25.12|27.46|25.26|26.99|24.79|0
1682438700000|2023-04-25 16:05:00|27.29|25.09|27.56|25.36|27.76|25.56|27.26|25.06|0
1682439000000|2023-04-25 16:10:00|27.52|25.32|27.69|25.49|27.76|25.56|27.52|25.32|0
1682439300000|2023-04-25 16:15:00|27.73|25.53|27.49|25.29|27.76|25.56|27.38|25.18|0
1682439600000|2023-04-25 16:20:00|27.45|25.25|27.45|25.25|27.45|25.25|27.18|24.98|0
1682439900000|2023-04-25 16:25:00|27.41|25.21|27.68|25.48|27.72|25.52|27.41|25.21|0
1682440200000|2023-04-25 16:30:00|27.72|25.52|28.06|25.86|28.09|25.89|27.68|25.48|0
1682440500000|2023-04-25 16:35:00|28.02|25.82|28.02|25.82|28.13|25.93|27.92|25.72|0
1682440800000|2023-04-25 16:40:00|27.99|25.79|27.61|25.41|27.99|25.79|27.54|25.34|0
1682441100000|2023-04-25 16:45:00|27.64|25.44|27.95|25.75|27.98|25.78|27.61|25.41|0
1682441400000|2023-04-25 16:50:00|27.98|25.78|28.19|25.99|28.26|26.06|27.84|25.64|0
1682441700000|2023-04-25 16:55:00|28.22|26.02|28.04|25.84|28.32|26.12|28.01|25.81|0
1682442000000|2023-04-25 17:00:00|28.08|25.88|27.8|25.6|28.08|25.88|27.7|25.5|0
1682442300000|2023-04-25 17:05:00|27.84|25.64|28.28|26.08|28.28|26.08|27.7|25.5|0
1682442600000|2023-04-25 17:10:00|28.26|26.06|29.09|26.89|29.09|26.89|28.11|25.91|0
1682442900000|2023-04-25 17:15:00|29.16|26.96|29.7|27.5|30.43|28.23|29.02|26.82|0
1682443200000|2023-04-25 17:20:00|29.73|27.53|31.28|29.08|31.54|29.34|28.4|26.2|0
1682443500000|2023-04-25 17:25:00|31.35|29.15|30.98|28.78|31.58|29.38|30.9|28.7|0
1682443800000|2023-04-25 17:30:00|31.01|28.81|31.35|29.15|31.46|29.26|30.98|28.78|0
1682444100000|2023-04-25 17:35:00|31.31|29.11|31.27|29.07|31.31|29.11|30.93|28.73|0
1682444400000|2023-04-25 17:40:00|31.23|29.03|31.15|28.95|31.42|29.22|31.08|28.88|0
1682444700000|2023-04-25 17:45:00|31.08|28.88|31.64|29.44|31.87|29.67|31.08|28.88|0
1682445000000|2023-04-25 17:50:00|31.56|29.36|31.94|29.74|31.98|29.78|31.52|29.32|0
1682445300000|2023-04-25 17:55:00|31.9|29.7|31.78|29.58|31.9|29.7|31.44|29.24|0
1682445600000|2023-04-25 18:00:00|31.75|29.55|32.37|30.17|32.45|30.25|31.37|29.17|0
1682445900000|2023-04-25 18:05:00|32.41|30.21|32.45|30.25|32.49|30.29|31.76|29.56|0
1682446200000|2023-04-25 18:10:00|32.41|30.21|32.33|30.13|32.52|30.32|32.18|29.98|0
1682446500000|2023-04-25 18:15:00|32.37|30.17|33.4|31.2|33.52|31.32|32.03|29.83|0
1682446800000|2023-04-25 18:20:00|33.36|31.16|33.24|31.04|33.51|31.31|32.97|30.77|0
1682447100000|2023-04-25 18:25:00|33.28|31.08|31.85|29.65|33.28|31.08|31.85|29.65|0
1682447400000|2023-04-25 18:30:00|31.89|29.69|32|29.8|32.04|29.84|31.78|29.58|0
1682447700000|2023-04-25 18:35:00|32.04|29.84|31.73|29.53|32.08|29.88|31.55|29.35|0
1682448000000|2023-04-25 18:40:00|31.7|29.5|32.61|30.41|32.76|30.56|31.7|29.5|0
1682448300000|2023-04-25 18:45:00|32.65|30.45|32.11|29.91|32.76|30.56|32.11|29.91|0
1682448600000|2023-04-25 18:50:00|32.07|29.87|32.56|30.36|32.56|30.36|31.92|29.72|0
1682448900000|2023-04-25 18:55:00|32.68|30.48|32.68|30.48|32.76|30.56|32.45|30.25|0
1682449200000|2023-04-25 19:00:00|32.79|30.59|32.71|30.51|32.87|30.67|32.21|30.01|0
1682449500000|2023-04-25 19:05:00|32.67|30.47|32.32|30.12|32.71|30.51|32.02|29.82|0
1682449800000|2023-04-25 19:10:00|32.36|30.16|32.05|29.85|32.44|30.24|31.94|29.74|0
1682450100000|2023-04-25 19:15:00|31.98|29.78|31.94|29.74|32.05|29.85|31.82|29.62|0
1682450400000|2023-04-25 19:20:00|31.9|29.7|31.71|29.51|31.94|29.74|31.45|29.25|0
1682450700000|2023-04-25 19:25:00|31.67|29.47|32.2|30|32.39|30.19|31.59|29.39|0
1682451000000|2023-04-25 19:30:00|32.24|30.04|32.23|30.03|32.27|30.07|31.89|29.69|0
1682451300000|2023-04-25 19:35:00|32.35|30.15|32.65|30.45|32.77|30.57|32.19|29.99|0
1682451600000|2023-04-25 19:40:00|32.73|30.53|33.04|30.84|33.08|30.88|32.57|30.37|0
1682451900000|2023-04-25 19:45:00|33.08|30.88|33.19|30.99|33.23|31.03|32.61|30.41|0
1682452200000|2023-04-25 19:50:00|33.55|31.35|32.99|30.79|33.55|31.35|32.57|30.37|0
1682452500000|2023-04-25 19:55:00|33.15|30.95|33.42|31.22|33.5|31.3|33.03|30.83|0
1682452800000|2023-04-25 20:00:00|33.5|31.3|31.72|29.52|33.62|31.42|31.42|29.22|0
1682453100000|2023-04-25 20:05:00|31.68|29.48|31.45|29.25|31.95|29.75|31.45|29.25|0
1682453400000|2023-04-25 20:10:00|31.53|29.33|31.19|28.99|31.57|29.37|31.08|28.88|0
1682453700000|2023-04-25 20:15:00|31.49|28.69|31.82|29.02|32.13|29.33|31.49|28.69|0
1682454000000|2023-04-25 20:20:00|31.79|28.99|31.75|28.95|31.82|29.02|31.71|28.91|0
1682454300000|2023-04-25 20:25:00|31.73|28.93|31.59|28.79|31.75|28.95|31.48|28.68|0
1682454600000|2023-04-25 20:30:00|31.56|28.76|31.5|28.7|31.63|28.83|31.43|28.63|0
1682454900000|2023-04-25 20:35:00|31.48|28.68|31.44|28.64|31.66|28.86|31.44|28.64|0
1682455200000|2023-04-25 20:40:00|31.42|28.62|31.4|28.6|31.44|28.64|31.25|28.45|0
1682455500000|2023-04-25 20:45:00|31.36|28.56|31.38|28.58|31.43|28.63|31.25|28.45|0
1682455800000|2023-04-25 20:50:00|31.4|28.6|31.32|28.52|31.4|28.6|31.25|28.45|0
1682456100000|2023-04-25 20:55:00|31.34|28.54|31.26|28.46|31.43|28.63|31.26|28.46|0
1682456400000|2023-04-25 21:00:00|31.25|28.45|31.27|28.47|31.35|28.55|31.23|28.43|0
1682456700000|2023-04-25 21:05:00|31.26|28.46|31.19|28.39|31.36|28.56|31.15|28.35|0
1682457000000|2023-04-25 21:10:00|31.17|28.37|31.2|28.4|31.26|28.46|31.14|28.34|0
1682457300000|2023-04-25 21:15:00|31.15|28.35|31.1|28.3|31.15|28.35|31.01|28.21|0
1682457600000|2023-04-25 21:20:00|31.06|28.26|31.11|28.31|31.14|28.34|31.05|28.25|0
1682457900000|2023-04-25 21:25:00|31.08|28.28|31|28.2|31.11|28.31|30.99|28.19|0
1682458200000|2023-04-25 21:30:00|31.01|28.21|31.01|28.21|31.01|28.21|30.99|28.19|0
1682458500000|2023-04-25 21:35:00|31|28.2|30.95|28.15|31|28.2|30.92|28.12|0
1682458800000|2023-04-25 21:40:00|30.96|28.16|30.99|28.19|31.03|28.23|30.96|28.16|0
1682459100000|2023-04-25 21:45:00|30.98|28.18|30.97|28.17|31.01|28.21|30.94|28.14|0
1682459400000|2023-04-25 21:50:00|30.96|28.16|30.98|28.18|31|28.2|30.95|28.15|0
1682459700000|2023-04-25 21:55:00|31.01|28.21|30.96|28.16|31.01|28.21|30.93|28.13|0
1682460000000|2023-04-25 22:00:00|30.93|28.13|30.73|27.93|31.3|28.5|30.69|27.89|0
1682460300000|2023-04-25 22:05:00|30.71|27.91|30.33|27.53|30.76|27.96|30.26|27.46|0
1682460600000|2023-04-25 22:10:00|30.36|27.56|30.65|27.85|30.87|28.07|30.36|27.56|0
1682460900000|2023-04-25 22:15:00|30.63|27.83|30.76|27.96|30.79|27.99|30.36|27.56|0
1682461200000|2023-04-25 22:20:00|30.7|27.9|30.86|28.06|30.9|28.1|30.56|27.76|0
1682461500000|2023-04-25 22:25:00|30.85|28.05|30.68|27.88|30.86|28.06|30.61|27.81|0
1682461800000|2023-04-25 22:30:00|30.71|27.91|30.49|27.69|30.71|27.91|30.49|27.69|0
1682462100000|2023-04-25 22:35:00|30.51|27.71|30.49|27.69|30.64|27.84|30.46|27.66|0
1682462400000|2023-04-25 22:40:00|30.45|27.65|30.42|27.62|30.53|27.73|30.34|27.54|0
1682462700000|2023-04-25 22:45:00|30.45|27.65|30.56|27.76|30.6|27.8|30.45|27.65|0
1682463000000|2023-04-25 22:50:00|30.59|27.79|30.88|28.08|30.92|28.12|30.52|27.72|0
1682463300000|2023-04-25 22:55:00|30.9|28.1|30.88|28.08|30.99|28.19|30.88|28.08|0
1682463600000|2023-04-25 23:00:00|30.92|28.12|31.24|28.44|31.32|28.52|30.92|28.12|0
1682463900000|2023-04-25 23:05:00|31.23|28.43|31.17|28.37|31.23|28.43|31.06|28.26|0
1682464200000|2023-04-25 23:10:00|31.13|28.33|31.02|28.22|31.24|28.44|31.02|28.22|0
1682464500000|2023-04-25 23:15:00|30.98|28.18|30.98|28.18|31.05|28.25|30.94|28.14|0
1682464800000|2023-04-25 23:20:00|30.94|28.14|30.86|28.06|31.01|28.21|30.83|28.03|0
1682465100000|2023-04-25 23:25:00|30.9|28.1|31.04|28.24|31.08|28.28|30.9|28.1|0
1682465400000|2023-04-25 23:30:00|31.01|28.21|30.79|27.99|31.04|28.24|30.79|27.99|0
1682465700000|2023-04-25 23:35:00|30.82|28.02|30.82|28.02|30.86|28.06|30.75|27.95|0
1682466000000|2023-04-25 23:40:00|30.78|27.98|30.89|28.09|30.89|28.09|30.78|27.98|0
1682466300000|2023-04-25 23:45:00|30.93|28.13|30.81|28.01|30.93|28.13|30.74|27.94|0
1682466600000|2023-04-25 23:50:00|30.85|28.05|30.85|28.05|30.89|28.09|30.81|28.01|0
1682466900000|2023-04-25 23:55:00|30.88|28.08|30.84|28.04|30.88|28.08|30.81|28.01|0
1682467200000|2023-04-26 00:00:00|30.88|28.08|31.13|28.33|31.13|28.33|30.77|27.97|0
1682467500000|2023-04-26 00:05:00|31.17|28.37|31.21|28.41|31.32|28.52|31.13|28.33|0
1682467800000|2023-04-26 00:10:00|31.24|28.44|31.17|28.37|31.24|28.44|31.13|28.33|0
1682468100000|2023-04-26 00:15:00|31.13|28.33|31.02|28.22|31.17|28.37|30.98|28.18|0
1682468400000|2023-04-26 00:20:00|30.98|28.18|30.76|27.96|30.98|28.18|30.76|27.96|0
1682468700000|2023-04-26 00:25:00|30.79|27.99|30.64|27.84|30.79|27.99|30.64|27.84|0
1682469000000|2023-04-26 00:30:00|30.61|27.81|30.57|27.77|30.61|27.81|30.5|27.7|0
1682469300000|2023-04-26 00:35:00|30.61|27.81|30.49|27.69|30.64|27.84|30.46|27.66|0
1682469600000|2023-04-26 00:40:00|30.46|27.66|29.55|26.75|30.6|27.8|29.48|26.68|0
1682469900000|2023-04-26 00:45:00|29.51|26.71|29.51|26.71|29.55|26.75|29.41|26.61|0
1682470200000|2023-04-26 00:50:00|29.47|26.67|29.44|26.64|29.47|26.67|29.36|26.57|0
1682470500000|2023-04-26 00:55:00|29.47|26.67|29.5|26.7|29.54|26.74|29.47|26.67|0
1682470800000|2023-04-26 01:00:00|29.54|26.74|29.64|26.84|29.65|26.85|29.47|26.67|0
1682471100000|2023-04-26 01:05:00|29.61|26.81|29.5|26.7|29.61|26.81|29.5|26.7|0
1682471400000|2023-04-26 01:10:00|29.46|26.66|29.6|26.8|29.64|26.84|29.46|26.66|0
1682471700000|2023-04-26 01:15:00|29.57|26.77|29.53|26.73|29.6|26.8|29.49|26.69|0
1682472000000|2023-04-26 01:20:00|29.55|26.75|29.56|26.76|29.6|26.8|29.53|26.73|0
1682472300000|2023-04-26 01:25:00|29.53|26.73|29.56|26.76|29.56|26.76|29.45|26.65|0
1682472600000|2023-04-26 01:30:00|29.49|26.69|29.38|26.58|29.63|26.83|29.34|26.55|0
1682472900000|2023-04-26 01:35:00|29.41|26.61|29.41|26.61|29.41|26.61|29.23|26.44|0
1682473200000|2023-04-26 01:40:00|29.37|26.58|29.26|26.47|29.45|26.65|29.22|26.44|0
1682473500000|2023-04-26 01:45:00|29.3|26.51|29.33|26.54|29.33|26.54|29.26|26.47|0
1682473800000|2023-04-26 01:50:00|29.29|26.5|29.4|26.6|29.4|26.6|29.29|26.5|0
1682474100000|2023-04-26 01:55:00|29.37|26.57|29.4|26.6|29.44|26.64|29.33|26.53|0
1682474400000|2023-04-26 02:00:00|29.44|26.64|29.54|26.74|29.54|26.74|29.43|26.63|0
1682474700000|2023-04-26 02:05:00|29.56|26.76|29.5|26.7|29.57|26.77|29.47|26.67|0
1682475000000|2023-04-26 02:10:00|29.54|26.74|29.53|26.73|29.61|26.81|29.5|26.7|0
1682475300000|2023-04-26 02:15:00|29.57|26.77|29.53|26.73|29.57|26.77|29.46|26.66|0
1682475600000|2023-04-26 02:20:00|29.57|26.77|29.6|26.8|29.67|26.87|29.56|26.76|0
1682475900000|2023-04-26 02:25:00|29.63|26.83|29.53|26.73|29.63|26.83|29.49|26.69|0
1682476200000|2023-04-26 02:30:00|29.56|26.76|29.52|26.72|29.6|26.8|29.52|26.72|0
1682476500000|2023-04-26 02:35:00|29.49|26.69|29.38|26.58|29.49|26.69|29.34|26.55|0
1682476800000|2023-04-26 02:40:00|29.34|26.54|29.41|26.61|29.45|26.65|29.34|26.54|0
1682477100000|2023-04-26 02:45:00|29.37|26.58|29.33|26.54|29.41|26.61|29.33|26.54|0
1682477400000|2023-04-26 02:50:00|29.3|26.51|29.33|26.54|29.37|26.57|29.3|26.51|0
1682477700000|2023-04-26 02:55:00|29.31|26.52|29.18|26.4|29.33|26.54|29.18|26.4|0
1682478000000|2023-04-26 03:00:00|29.22|26.43|29.21|26.43|29.25|26.47|29.18|26.4|0
1682478300000|2023-04-26 03:05:00|29.25|26.46|29.28|26.5|29.29|26.5|29.21|26.43|0
1682478600000|2023-04-26 03:10:00|29.32|26.53|29.46|26.66|29.5|26.7|29.28|26.5|0
1682478900000|2023-04-26 03:15:00|29.5|26.7|29.39|26.59|29.54|26.74|29.39|26.59|0
1682479200000|2023-04-26 03:20:00|29.35|26.56|29.35|26.55|29.42|26.62|29.35|26.55|0
1682479500000|2023-04-26 03:25:00|29.39|26.59|29.42|26.62|29.42|26.62|29.35|26.55|0
1682479800000|2023-04-26 03:30:00|29.46|26.66|29.42|26.62|29.49|26.69|29.42|26.62|0
1682480100000|2023-04-26 03:35:00|29.38|26.58|29.34|26.55|29.45|26.65|29.34|26.55|0
1682480400000|2023-04-26 03:40:00|29.38|26.58|29.45|26.65|29.48|26.68|29.38|26.58|0
1682480700000|2023-04-26 03:45:00|29.41|26.61|29.44|26.64|29.44|26.64|29.37|26.57|0
1682481000000|2023-04-26 03:50:00|29.41|26.61|29.44|26.64|29.48|26.68|29.41|26.61|0
1682481300000|2023-04-26 03:55:00|29.48|26.68|29.94|27.14|29.98|27.18|29.48|26.68|0
1682481600000|2023-04-26 04:00:00|29.9|27.1|29.94|27.14|29.98|27.18|29.87|27.07|0
1682481900000|2023-04-26 04:05:00|29.9|27.1|29.93|27.13|29.97|27.17|29.9|27.1|0
1682482200000|2023-04-26 04:10:00|29.97|27.17|30|27.2|30.04|27.24|29.95|27.15|0
1682482500000|2023-04-26 04:15:00|30.04|27.24|29.96|27.16|30.04|27.24|29.93|27.13|0
1682482800000|2023-04-26 04:20:00|30|27.2|29.93|27.13|30|27.2|29.93|27.13|0
1682483100000|2023-04-26 04:25:00|29.89|27.09|29.89|27.09|29.92|27.12|29.85|27.05|0
1682483400000|2023-04-26 04:30:00|29.92|27.12|29.7|26.9|29.92|27.12|29.7|26.9|0
1682483700000|2023-04-26 04:35:00|29.74|26.94|29.81|27.01|29.85|27.05|29.7|26.9|0
1682484000000|2023-04-26 04:40:00|29.85|27.05|29.81|27.01|29.85|27.05|29.77|26.97|0
1682484300000|2023-04-26 04:45:00|29.84|27.04|29.73|26.93|29.84|27.04|29.73|26.93|0
1682484600000|2023-04-26 04:50:00|29.7|26.9|29.69|26.89|29.73|26.93|29.69|26.89|0
1682484900000|2023-04-26 04:55:00|29.73|26.93|29.69|26.89|29.73|26.93|29.69|26.89|0
1682485200000|2023-04-26 05:00:00|29.73|26.93|29.62|26.82|29.73|26.93|29.62|26.82|0
1682485500000|2023-04-26 05:05:00|29.65|26.85|29.65|26.85|29.67|26.87|29.54|26.74|0
1682485800000|2023-04-26 05:10:00|29.61|26.81|29.61|26.81|29.65|26.85|29.54|26.74|0
1682486100000|2023-04-26 05:15:00|29.57|26.77|29.72|26.92|29.75|26.95|29.57|26.77|0
1682486400000|2023-04-26 05:20:00|29.71|26.91|29.6|26.8|29.75|26.95|29.57|26.77|0
1682486700000|2023-04-26 05:25:00|29.64|26.84|29.46|26.66|29.64|26.84|29.46|26.66|0
1682487000000|2023-04-26 05:30:00|29.42|26.62|29.53|26.73|29.53|26.73|29.42|26.62|0
1682487300000|2023-04-26 05:35:00|29.56|26.76|29.45|26.65|29.56|26.76|29.42|26.62|0
1682487600000|2023-04-26 05:40:00|29.42|26.62|29.42|26.62|29.45|26.65|29.34|26.55|0
1682487900000|2023-04-26 05:45:00|29.38|26.58|29.12|26.34|29.38|26.58|29.01|26.24|0
1682488200000|2023-04-26 05:50:00|29.15|26.38|29.34|26.54|29.34|26.54|29.08|26.31|0
1682488500000|2023-04-26 05:55:00|29.3|26.51|29.11|26.34|29.3|26.51|29.11|26.34|0
1682488800000|2023-04-26 06:00:00|29.07|26.3|29.33|26.54|29.33|26.54|29.07|26.3|0
1682489100000|2023-04-26 06:05:00|29|26.8|29.1|26.9|29.17|26.97|28.96|26.76|0
1682489400000|2023-04-26 06:10:00|29.07|26.87|29.03|26.83|29.07|26.87|28.96|26.76|0
1682489700000|2023-04-26 06:15:00|28.99|26.79|29.35|27.15|29.42|27.22|28.99|26.79|0
1682490000000|2023-04-26 06:20:00|29.38|27.18|29.27|27.07|29.42|27.22|29.24|27.04|0
1682490300000|2023-04-26 06:25:00|29.24|27.04|29.23|27.03|29.38|27.18|29.23|27.03|0
1682490600000|2023-04-26 06:30:00|29.2|27|29.05|26.85|29.27|27.07|29.05|26.85|0
1682490900000|2023-04-26 06:35:00|29.09|26.89|29.01|26.81|29.09|26.89|28.94|26.74|0
1682491200000|2023-04-26 06:40:00|29.05|26.85|29.15|26.95|29.19|26.99|28.98|26.78|0
1682491500000|2023-04-26 06:45:00|29.19|26.99|29.19|26.99|29.22|27.02|29.11|26.91|0
1682491800000|2023-04-26 06:50:00|29.22|27.02|29.28|27.08|29.79|27.59|29.18|26.98|0
1682492100000|2023-04-26 06:55:00|29.26|27.06|29.22|27.02|29.4|27.2|29.22|27.02|0
1682492400000|2023-04-26 07:00:00|29.26|27.06|29.47|27.27|29.54|27.34|29.26|27.06|0
1682492700000|2023-04-26 07:05:00|29.44|27.24|29.29|27.09|29.44|27.24|29.18|26.98|0
1682493000000|2023-04-26 07:10:00|29.25|27.05|29.68|27.48|29.68|27.48|29.18|26.98|0
1682493300000|2023-04-26 07:15:00|29.72|27.52|29.68|27.48|29.79|27.59|29.53|27.33|0
1682493600000|2023-04-26 07:20:00|29.64|27.44|30.07|27.87|30.11|27.91|29.61|27.41|0
1682493900000|2023-04-26 07:25:00|30.04|27.84|29.67|27.47|30.04|27.84|29.6|27.4|0
1682494200000|2023-04-26 07:30:00|29.64|27.44|29.96|27.76|30.18|27.98|29.64|27.44|0
1682494500000|2023-04-26 07:35:00|29.92|27.72|30.29|28.09|30.29|28.09|29.74|27.54|0
1682494800000|2023-04-26 07:40:00|30.32|28.12|30.69|28.49|30.69|28.49|30.1|27.9|0
1682495100000|2023-04-26 07:45:00|30.73|28.53|31.32|29.12|31.32|29.12|30.25|28.05|0
1682495400000|2023-04-26 07:50:00|31.4|29.2|31.28|29.08|31.47|29.27|31.28|29.08|0
1682495700000|2023-04-26 07:55:00|31.32|29.12|30.68|28.48|31.36|29.16|30.65|28.45|0
1682496000000|2023-04-26 08:00:00|30.65|28.45|30.98|28.78|31.09|28.89|30.46|28.26|0
1682496300000|2023-04-26 08:05:00|30.94|28.74|31.39|29.19|31.54|29.34|30.9|28.7|0
1682496600000|2023-04-26 08:10:00|31.46|29.26|31.46|29.26|31.65|29.45|31.31|29.11|0
1682496900000|2023-04-26 08:15:00|31.44|29.24|30.71|28.51|31.46|29.26|30.63|28.43|0
1682497200000|2023-04-26 08:20:00|30.67|28.47|30.59|28.39|31.04|28.84|30.59|28.39|0
1682497500000|2023-04-26 08:25:00|30.63|28.43|30.19|27.99|30.63|28.43|30.19|27.99|0
1682497800000|2023-04-26 08:30:00|30.08|27.88|30.29|28.09|30.33|28.13|29.97|27.77|0
1682498100000|2023-04-26 08:35:00|30.22|28.02|30.29|28.09|30.29|28.09|30|27.8|0
1682498400000|2023-04-26 08:40:00|30.33|28.13|30.22|28.02|30.36|28.16|30.11|27.91|0
1682498700000|2023-04-26 08:45:00|30.25|28.05|30.09|27.89|30.29|28.09|30.03|27.83|0
1682499000000|2023-04-26 08:50:00|30.07|27.87|30.17|27.97|30.21|28.01|29.92|27.72|0
1682499300000|2023-04-26 08:55:00|30.14|27.94|29.2|27|30.64|28.44|28.68|26.48|0
1682499600000|2023-04-26 09:00:00|29.15|26.95|29.2|27|29.31|27.11|28.99|26.79|0
1682499900000|2023-04-26 09:05:00|29.23|27.03|29.58|27.38|29.72|27.52|29.2|27|0
1682500200000|2023-04-26 09:10:00|29.62|27.42|29.58|27.38|29.69|27.49|29.43|27.23|0
1682500500000|2023-04-26 09:15:00|29.54|27.34|29.5|27.3|29.72|27.52|29.43|27.23|0
1682500800000|2023-04-26 09:20:00|29.54|27.34|29.52|27.32|29.61|27.41|29.43|27.23|0
1682501100000|2023-04-26 09:25:00|29.53|27.33|29.86|27.66|29.97|27.77|29.5|27.3|0
1682501400000|2023-04-26 09:30:00|29.82|27.62|29.82|27.62|29.89|27.69|29.57|27.37|0
1682501700000|2023-04-26 09:35:00|29.85|27.65|29.74|27.54|29.85|27.65|29.63|27.43|0
1682502000000|2023-04-26 09:40:00|29.71|27.51|29.49|27.29|29.74|27.54|29.38|27.18|0
1682502300000|2023-04-26 09:45:00|29.45|27.25|29.77|27.57|29.77|27.57|29.34|27.14|0
1682502600000|2023-04-26 09:50:00|29.88|27.68|30.5|28.3|30.65|28.45|29.88|27.68|0
1682502900000|2023-04-26 09:55:00|30.48|28.28|30.24|28.04|30.48|28.28|30.1|27.9|0
1682503200000|2023-04-26 10:00:00|30.28|28.08|29.95|27.75|30.28|28.08|29.95|27.75|0
1682503500000|2023-04-26 10:05:00|29.98|27.78|29.83|27.63|30.06|27.86|29.65|27.45|0
1682503800000|2023-04-26 10:10:00|29.8|27.6|30.34|28.14|30.42|28.22|29.8|27.6|0
1682504100000|2023-04-26 10:15:00|30.38|28.18|30.23|28.03|30.49|28.29|30.23|28.03|0
1682504400000|2023-04-26 10:20:00|30.27|28.07|30.52|28.32|30.58|28.38|30.12|27.92|0
1682504700000|2023-04-26 10:25:00|30.48|28.28|30.22|28.02|30.48|28.28|30.15|27.95|0
1682505000000|2023-04-26 10:30:00|30.19|27.99|30.63|28.43|30.74|28.54|30.19|27.99|0
1682505300000|2023-04-26 10:35:00|30.59|28.39|30.92|28.72|30.96|28.76|30.52|28.32|0
1682505600000|2023-04-26 10:40:00|30.89|28.69|30.66|28.46|31.03|28.83|30.58|28.38|0
1682505900000|2023-04-26 10:45:00|30.62|28.42|30.43|28.23|30.62|28.42|30.32|28.12|0
1682506200000|2023-04-26 10:50:00|30.4|28.2|31.05|28.85|31.05|28.85|30.32|28.12|0
1682506500000|2023-04-26 10:55:00|31.03|28.83|31.14|28.94|31.48|29.28|31.03|28.83|0
1682506800000|2023-04-26 11:00:00|31.17|28.97|31.47|29.27|31.47|29.27|30.87|28.67|0
1682507100000|2023-04-26 11:05:00|31.44|29.24|31.78|29.58|31.81|29.61|31.44|29.24|0
1682507400000|2023-04-26 11:10:00|31.81|29.61|32.59|30.39|32.59|30.39|31.7|29.5|0
1682507700000|2023-04-26 11:15:00|32.55|30.35|31.92|29.72|32.59|30.39|31.75|29.55|0
1682508000000|2023-04-26 11:20:00|31.96|29.76|31.92|29.72|32.12|29.92|31.65|29.45|0
1682508300000|2023-04-26 11:25:00|31.88|29.68|32|29.8|32|29.8|31.58|29.38|0
1682508600000|2023-04-26 11:30:00|32.07|29.87|31.95|29.75|32.07|29.87|31.61|29.41|0
1682508900000|2023-04-26 11:35:00|31.99|29.79|31.68|29.48|32.03|29.83|31.66|29.46|0
1682509200000|2023-04-26 11:40:00|31.72|29.52|30.51|28.31|31.76|29.56|30.29|28.09|0
1682509500000|2023-04-26 11:45:00|30.55|28.35|31.49|29.29|31.49|29.29|30.55|28.35|0
1682509800000|2023-04-26 11:50:00|31.45|29.25|31.75|29.55|31.79|29.59|31.22|29.02|0
1682510100000|2023-04-26 11:55:00|31.77|29.57|31.5|29.3|31.94|29.74|31.44|29.24|0
1682510400000|2023-04-26 12:00:00|31.52|29.32|31.67|29.47|31.71|29.51|31.1|28.9|0
1682510700000|2023-04-26 12:05:00|31.71|29.51|31.47|29.27|31.71|29.51|31.4|29.2|0
1682511000000|2023-04-26 12:10:00|31.44|29.24|31.05|28.85|31.44|29.24|30.98|28.78|0
1682511300000|2023-04-26 12:15:00|31.02|28.82|31.01|28.81|31.24|29.04|31.01|28.81|0
1682511600000|2023-04-26 12:20:00|30.98|28.78|29.85|27.65|31.24|29.04|29.75|27.55|0
1682511900000|2023-04-26 12:25:00|29.83|27.63|28.86|26.66|29.99|27.79|28.84|26.64|0
1682512200000|2023-04-26 12:30:00|28.89|26.69|28.85|26.65|29.36|27.16|28.55|26.35|0
1682512500000|2023-04-26 12:35:00|28.89|26.69|28.92|26.72|29.07|26.87|28.71|26.51|0
1682512800000|2023-04-26 12:40:00|28.88|26.68|28.67|26.47|28.99|26.79|28.56|26.36|0
1682513100000|2023-04-26 12:45:00|28.63|26.43|28.74|26.54|28.81|26.61|28.52|26.32|0
1682513400000|2023-04-26 12:50:00|28.77|26.57|28.73|26.53|28.84|26.64|28.63|26.43|0
1682513700000|2023-04-26 12:55:00|28.77|26.57|28.66|26.46|28.8|26.6|28.59|26.39|0
1682514000000|2023-04-26 13:00:00|28.62|26.42|28.76|26.56|28.76|26.56|28.48|26.28|0
1682514300000|2023-04-26 13:05:00|28.73|26.53|28.72|26.52|28.94|26.74|28.62|26.42|0
1682514600000|2023-04-26 13:10:00|28.76|26.56|28.44|26.24|28.97|26.77|28.44|26.24|0
1682514900000|2023-04-26 13:15:00|28.4|26.2|28.58|26.38|28.61|26.41|28.37|26.17|0
1682515200000|2023-04-26 13:20:00|28.68|26.48|29.26|27.06|29.84|27.64|28.57|26.37|0
1682515500000|2023-04-26 13:25:00|29.33|27.13|29.47|27.27|29.62|27.42|29.22|27.02|0
1682515800000|2023-04-26 13:30:00|29.58|27.38|29.47|27.27|29.62|27.42|28.86|26.66|0
1682516100000|2023-04-26 13:35:00|29.51|27.31|29.07|26.87|29.62|27.42|29.07|26.87|0
1682516400000|2023-04-26 13:40:00|29.1|26.9|29.98|27.78|30.02|27.82|29.1|26.9|0
1682516700000|2023-04-26 13:45:00|29.91|27.71|28.8|26.6|29.98|27.78|28.51|26.31|0
1682517000000|2023-04-26 13:50:00|28.83|26.63|28.87|26.67|28.91|26.71|28.4|26.2|0
1682517300000|2023-04-26 13:55:00|28.83|26.63|28.65|26.45|29.45|27.25|28.65|26.45|0
1682517600000|2023-04-26 14:00:00|28.68|26.48|29.01|26.81|29.19|26.99|28.61|26.41|0
1682517900000|2023-04-26 14:05:00|29.04|26.84|29.26|27.06|29.44|27.24|28.54|26.34|0
1682518200000|2023-04-26 14:10:00|29.19|26.99|29.77|27.57|29.77|27.57|29|26.8|0
1682518500000|2023-04-26 14:15:00|29.81|27.61|30.83|28.63|30.87|28.67|29.77|27.57|0
1682518800000|2023-04-26 14:20:00|30.87|28.67|31.02|28.82|31.13|28.93|30.52|28.32|0
1682519100000|2023-04-26 14:25:00|31.06|28.86|31.93|29.73|32.48|30.28|30.98|28.78|0
1682519400000|2023-04-26 14:30:00|31.97|29.77|31.19|28.99|31.97|29.77|31.06|28.86|0
1682519700000|2023-04-26 14:35:00|31.16|28.96|31.08|28.88|31.31|29.11|30.81|28.61|0
1682520000000|2023-04-26 14:40:00|31.04|28.84|30.63|28.43|31.42|29.22|30.43|28.23|0
1682520300000|2023-04-26 14:45:00|30.61|28.41|30.42|28.22|30.84|28.64|30.38|28.18|0
1682520600000|2023-04-26 14:50:00|30.46|28.26|28.64|26.44|30.72|28.52|28.6|26.4|0
1682520900000|2023-04-26 14:55:00|28.68|26.48|28.42|26.22|28.75|26.55|28.28|26.08|0
1682521200000|2023-04-26 15:00:00|28.38|26.18|27.77|25.57|28.38|26.18|27.7|25.5|0
1682521500000|2023-04-26 15:05:00|27.74|25.54|27.17|24.97|27.81|25.61|27.1|24.9|0
1682521800000|2023-04-26 15:10:00|27.14|24.94|26.51|24.31|27.5|25.3|26.31|24.11|0
1682522100000|2023-04-26 15:15:00|26.48|24.28|26.37|24.17|26.55|24.35|26.24|24.04|0
1682522400000|2023-04-26 15:20:00|26.34|24.14|26.6|24.4|26.67|24.47|25.9|23.7|0
1682522700000|2023-04-26 15:25:00|26.64|24.44|26.77|24.57|27.02|24.82|26.64|24.44|0
1682523000000|2023-04-26 15:30:00|26.81|24.61|26.53|24.33|26.87|24.67|26.39|24.19|0
1682523300000|2023-04-26 15:35:00|26.56|24.36|26.9|24.7|27.25|25.05|26.49|24.29|0
1682523600000|2023-04-26 15:40:00|26.94|24.74|26.66|24.46|27.01|24.81|26.56|24.36|0
1682523900000|2023-04-26 15:45:00|26.73|24.53|26.49|24.29|26.73|24.53|26.28|24.08|0
1682524200000|2023-04-26 15:50:00|26.52|24.32|26.66|24.46|26.73|24.53|26.45|24.25|0
1682524500000|2023-04-26 15:55:00|26.69|24.49|26.55|24.35|26.69|24.49|26.15|23.95|0
1682524800000|2023-04-26 16:00:00|26.51|24.31|26.14|23.94|26.51|24.31|26.01|23.81|0
1682525100000|2023-04-26 16:05:00|26.17|23.97|25.97|23.77|26.24|24.04|25.87|23.67|0
1682525400000|2023-04-26 16:10:00|26|23.8|26.03|23.83|26.27|24.07|25.9|23.7|0
1682525700000|2023-04-26 16:15:00|26.1|23.9|26.64|24.44|26.74|24.54|25.96|23.76|0
1682526000000|2023-04-26 16:20:00|26.68|24.48|26.98|24.78|27.19|24.99|26.64|24.44|0
1682526300000|2023-04-26 16:25:00|26.94|24.74|27.49|25.29|27.59|25.39|26.87|24.67|0
1682526600000|2023-04-26 16:30:00|27.52|25.32|28.05|25.85|28.09|25.89|27.49|25.29|0
1682526900000|2023-04-26 16:35:00|28.08|25.88|27.96|25.76|28.41|26.21|27.83|25.63|0
1682527200000|2023-04-26 16:40:00|28.01|25.81|27.83|25.63|28.15|25.95|27.76|25.56|0
1682527500000|2023-04-26 16:45:00|27.87|25.67|28.01|25.81|28.08|25.88|27.83|25.63|0
1682527800000|2023-04-26 16:50:00|28.04|25.84|27.9|25.7|28.26|26.06|27.76|25.56|0
1682528100000|2023-04-26 16:55:00|27.94|25.74|27.97|25.77|28.22|26.02|27.83|25.63|0
1682528400000|2023-04-26 17:00:00|28.04|25.84|27.68|25.48|28.04|25.84|27.58|25.38|0
1682528700000|2023-04-26 17:05:00|27.72|25.52|28.14|25.94|28.32|26.12|27.65|25.45|0
1682529000000|2023-04-26 17:10:00|28.18|25.98|28.03|25.83|28.36|26.16|28|25.8|0
1682529300000|2023-04-26 17:15:00|28|25.8|28.35|26.15|28.5|26.3|28|25.8|0
1682529600000|2023-04-26 17:20:00|28.39|26.19|28.68|26.48|28.71|26.51|28.32|26.12|0
1682529900000|2023-04-26 17:25:00|28.7|26.5|28.6|26.4|28.82|26.62|28.6|26.4|0
1682530200000|2023-04-26 17:30:00|28.56|26.36|28.35|26.15|28.82|26.62|28.35|26.15|0
1682530500000|2023-04-26 17:35:00|28.42|26.22|28.63|26.43|28.74|26.54|28.34|26.14|0
1682530800000|2023-04-26 17:40:00|28.67|26.47|28.81|26.61|28.81|26.61|28.52|26.32|0
1682531100000|2023-04-26 17:45:00|28.41|26.21|31.07|28.87|31.15|28.95|28.41|26.21|0
1682531400000|2023-04-26 17:50:00|31.11|28.91|32.15|29.95|32.42|30.22|31.07|28.87|0
1682531700000|2023-04-26 17:55:00|32.19|29.99|31.82|29.62|32.27|30.07|31.59|29.39|0
1682532000000|2023-04-26 18:00:00|31.86|29.66|32.01|29.81|32.37|30.17|31.78|29.58|0
1682532300000|2023-04-26 18:05:00|32.05|29.85|32.28|30.08|32.4|30.2|31.97|29.77|0
1682532600000|2023-04-26 18:10:00|32.32|30.12|32.2|30|32.6|30.4|32.16|29.96|0
1682532900000|2023-04-26 18:15:00|32.12|29.92|33.28|31.08|33.28|31.08|32.02|29.82|0
1682533200000|2023-04-26 18:20:00|33.24|31.04|31.75|29.55|33.32|31.12|31.67|29.47|0
1682533500000|2023-04-26 18:25:00|31.71|29.51|31.32|29.12|31.75|29.55|31.28|29.08|0
1682533800000|2023-04-26 18:30:00|31.36|29.16|31.9|29.7|31.9|29.7|31.28|29.08|0
1682534100000|2023-04-26 18:35:00|31.86|29.66|32.41|30.21|32.61|30.41|31.86|29.66|0
1682534400000|2023-04-26 18:40:00|32.45|30.25|32.73|30.53|32.89|30.69|32.25|30.05|0
1682534700000|2023-04-26 18:45:00|32.77|30.57|32.77|30.57|32.97|30.77|32.45|30.25|0
1682535000000|2023-04-26 18:50:00|32.85|30.65|33.01|30.81|33.13|30.93|32.73|30.53|0
1682535300000|2023-04-26 18:55:00|33.05|30.85|32.8|30.6|33.21|31.01|32.72|30.52|0
1682535600000|2023-04-26 19:00:00|32.92|30.72|33.33|31.13|33.33|31.13|32.92|30.72|0
1682535900000|2023-04-26 19:05:00|33.29|31.09|33|30.8|33.29|31.09|32.84|30.64|0
1682536200000|2023-04-26 19:10:00|33.08|30.88|32.55|30.35|33.08|30.88|32.19|29.99|0
1682536500000|2023-04-26 19:15:00|32.63|30.43|33.28|31.08|33.28|31.08|32.63|30.43|0
1682536800000|2023-04-26 19:20:00|33.24|31.04|33.36|31.16|33.36|31.16|32.95|30.75|0
1682537100000|2023-04-26 19:25:00|33.4|31.2|32.86|30.66|33.4|31.2|32.83|30.63|0
1682537400000|2023-04-26 19:30:00|32.82|30.62|33.39|31.19|33.39|31.19|32.66|30.46|0
1682537700000|2023-04-26 19:35:00|33.35|31.15|33.97|31.77|34.14|31.94|32.89|30.69|0
1682538000000|2023-04-26 19:40:00|33.93|31.73|33.68|31.48|33.93|31.73|33.39|31.19|0
1682538300000|2023-04-26 19:45:00|33.64|31.44|33.35|31.15|33.76|31.56|33.27|31.07|0
1682538600000|2023-04-26 19:50:00|33.71|31.51|33.02|30.82|33.84|31.64|32.86|30.66|0
1682538900000|2023-04-26 19:55:00|33.06|30.86|32.81|30.61|33.06|30.86|32.02|29.82|0
1682539200000|2023-04-26 20:00:00|32.97|30.77|32.81|30.61|33.01|30.81|32.61|30.41|0
1682539500000|2023-04-26 20:05:00|32.77|30.57|32.65|30.45|32.89|30.69|32.49|30.29|0
1682539800000|2023-04-26 20:10:00|32.69|30.49|32.01|29.81|32.69|30.49|31.31|29.11|0
1682540100000|2023-04-26 20:15:00|32.37|29.57|31.95|29.15|32.37|29.57|31.87|29.07|0
1682540400000|2023-04-26 20:20:00|31.97|29.17|31.23|28.43|32.32|29.52|31.15|28.35|0
1682540700000|2023-04-26 20:25:00|31.19|28.39|30.94|28.14|31.21|28.41|30.94|28.14|0
1682541000000|2023-04-26 20:30:00|30.99|28.19|31.07|28.27|31.15|28.35|30.92|28.12|0
1682541300000|2023-04-26 20:35:00|31.09|28.29|31.03|28.23|31.14|28.34|31.03|28.23|0
1682541600000|2023-04-26 20:40:00|31.01|28.21|30.91|28.11|31.05|28.25|30.87|28.07|0
1682541900000|2023-04-26 20:45:00|30.87|28.07|30.98|28.18|31.02|28.22|30.83|28.03|0
1682542200000|2023-04-26 20:50:00|31.02|28.22|31.09|28.29|31.09|28.29|30.98|28.18|0
1682542500000|2023-04-26 20:55:00|31.13|28.33|31|28.2|31.13|28.33|31|28.2|0
1682542800000|2023-04-26 21:00:00|31.01|28.21|31.01|28.21|31.04|28.24|30.99|28.19|0
1682543100000|2023-04-26 21:05:00|31|28.2|30.67|27.87|31|28.2|30.67|27.87|0
1682543400000|2023-04-26 21:10:00|30.69|27.89|30.75|27.95|30.78|27.98|30.69|27.89|0
1682543700000|2023-04-26 21:15:00|30.76|27.96|30.78|27.98|30.78|27.98|30.67|27.87|0
1682544000000|2023-04-26 21:20:00|30.8|28|30.88|28.08|30.88|28.08|30.8|28|0
1682544300000|2023-04-26 21:25:00|30.92|28.12|30.85|28.05|30.92|28.12|30.83|28.03|0
1682544600000|2023-04-26 21:30:00|30.82|28.02|30.8|28|30.85|28.05|30.77|27.97|0
1682544900000|2023-04-26 21:35:00|30.79|27.99|30.85|28.05|30.85|28.05|30.79|27.99|0
1682545200000|2023-04-26 21:40:00|30.84|28.04|30.77|27.97|30.86|28.06|30.76|27.96|0
1682545500000|2023-04-26 21:45:00|30.79|27.99|30.82|28.02|30.84|28.04|30.72|27.92|0
1682545800000|2023-04-26 21:50:00|30.81|28.01|30.65|27.85|30.85|28.05|30.65|27.85|0
1682546100000|2023-04-26 21:55:00|30.71|27.91|30.65|27.85|30.81|28.01|30.65|27.85|0
1682546400000|2023-04-26 22:00:00|30.88|28.08|31.11|28.31|31.13|28.33|30.83|28.03|0
1682546700000|2023-04-26 22:05:00|31.13|28.33|31.03|28.23|31.13|28.33|31.01|28.21|0
1682547000000|2023-04-26 22:10:00|31.01|28.21|31.32|28.52|31.36|28.56|30.93|28.13|0
1682547300000|2023-04-26 22:15:00|31.34|28.54|31.35|28.55|31.39|28.59|31.18|28.38|0
1682547600000|2023-04-26 22:20:00|31.33|28.53|31.16|28.36|31.35|28.55|31.12|28.32|0
1682547900000|2023-04-26 22:25:00|31.12|28.32|31.19|28.39|31.27|28.47|31.12|28.32|0
1682548200000|2023-04-26 22:30:00|31.21|28.41|31.15|28.35|31.27|28.47|31.11|28.31|0
1682548500000|2023-04-26 22:35:00|31.17|28.37|31.11|28.31|31.19|28.39|31.07|28.27|0
1682548800000|2023-04-26 22:40:00|31.15|28.35|31.2|28.4|31.22|28.42|31.15|28.35|0
1682549100000|2023-04-26 22:45:00|31.22|28.42|31.14|28.34|31.22|28.42|31.12|28.32|0
1682549400000|2023-04-26 22:50:00|31.1|28.3|31.02|28.22|31.14|28.34|31.02|28.22|0
1682549700000|2023-04-26 22:55:00|31.06|28.26|31.02|28.22|31.06|28.26|30.98|28.18|0
1682550000000|2023-04-26 23:00:00|31|28.2|31.02|28.22|31.06|28.26|30.94|28.14|0
1682550300000|2023-04-26 23:05:00|30.94|28.14|31.09|28.29|31.13|28.33|30.94|28.14|0
1682550600000|2023-04-26 23:10:00|31.11|28.31|31.05|28.25|31.17|28.37|31.05|28.25|0
1682550900000|2023-04-26 23:15:00|31.07|28.27|31.13|28.33|31.17|28.37|31.05|28.25|0
1682551200000|2023-04-26 23:20:00|31.11|28.31|31.05|28.25|31.16|28.36|31.01|28.21|0
1682551500000|2023-04-26 23:25:00|31.01|28.21|31.04|28.24|31.04|28.24|31|28.2|0
1682551800000|2023-04-26 23:30:00|31.02|28.22|31.15|28.35|31.19|28.39|31|28.2|0
1682552100000|2023-04-26 23:35:00|31.12|28.32|31.23|28.43|31.23|28.43|31.08|28.28|0
1682552400000|2023-04-26 23:40:00|31.21|28.41|31.11|28.31|31.27|28.47|31.07|28.27|0
1682552700000|2023-04-26 23:45:00|31.09|28.29|31.07|28.27|31.15|28.35|31.03|28.23|0
1682553000000|2023-04-26 23:50:00|31.11|28.31|30.88|28.08|31.11|28.31|30.88|28.08|0
1682553300000|2023-04-26 23:55:00|30.84|28.04|30.87|28.07|30.95|28.15|30.83|28.03|0
1682553600000|2023-04-27 00:00:00|30.91|28.11|30.98|28.18|31.1|28.3|30.91|28.11|0
1682553900000|2023-04-27 00:05:00|31|28.2|31.29|28.49|31.33|28.53|31|28.2|0
1682554200000|2023-04-27 00:10:00|31.33|28.53|31.09|28.29|31.37|28.57|31.02|28.22|0
1682554500000|2023-04-27 00:15:00|31.05|28.25|31.23|28.43|31.24|28.44|31.05|28.25|0
1682554800000|2023-04-27 00:20:00|31.24|28.44|31.26|28.46|31.4|28.6|31.21|28.41|0
1682555100000|2023-04-27 00:25:00|31.28|28.48|31.01|28.21|31.28|28.48|31.01|28.21|0
1682555400000|2023-04-27 00:30:00|30.99|28.19|31.12|28.32|31.12|28.32|30.97|28.17|0
1682555700000|2023-04-27 00:35:00|31.16|28.36|31.19|28.39|31.19|28.39|31.08|28.28|0
1682556000000|2023-04-27 00:40:00|31.23|28.43|31.23|28.43|31.31|28.51|31.23|28.43|0
1682556300000|2023-04-27 00:45:00|31.19|28.39|31.27|28.47|31.27|28.47|31.19|28.39|0
1682556600000|2023-04-27 00:50:00|31.3|28.5|31.3|28.5|31.34|28.54|31.23|28.43|0
1682556900000|2023-04-27 00:55:00|31.26|28.46|31.11|28.31|31.28|28.48|31.07|28.27|0
1682557200000|2023-04-27 01:00:00|31.13|28.33|31.14|28.34|31.22|28.42|31.11|28.31|0
1682557500000|2023-04-27 01:05:00|31.18|28.38|31.18|28.38|31.29|28.49|31.18|28.38|0
1682557800000|2023-04-27 01:10:00|31.22|28.42|31.25|28.45|31.25|28.45|31.17|28.37|0
1682558100000|2023-04-27 01:15:00|31.21|28.41|31.21|28.41|31.29|28.49|31.17|28.37|0
1682558400000|2023-04-27 01:20:00|31.23|28.43|31.44|28.64|31.48|28.68|31.21|28.41|0
1682558700000|2023-04-27 01:25:00|31.42|28.62|31.4|28.6|31.47|28.67|31.28|28.48|0
1682559000000|2023-04-27 01:30:00|31.36|28.56|31.12|28.32|31.44|28.64|31.12|28.32|0
1682559300000|2023-04-27 01:35:00|31.11|28.31|31.12|28.32|31.16|28.36|31.01|28.21|0
1682559600000|2023-04-27 01:40:00|31.16|28.36|31.12|28.32|31.2|28.4|31.12|28.32|0
1682559900000|2023-04-27 01:45:00|31.16|28.36|31.04|28.24|31.16|28.36|31.04|28.24|0
1682560200000|2023-04-27 01:50:00|31.06|28.26|31|28.2|31.15|28.35|31|28.2|0
1682560500000|2023-04-27 01:55:00|31.04|28.24|30.99|28.19|31.04|28.24|30.84|28.04|0
1682560800000|2023-04-27 02:00:00|31.03|28.23|31.07|28.27|31.11|28.31|31.03|28.23|0
1682561100000|2023-04-27 02:05:00|31.09|28.29|30.95|28.15|31.14|28.34|30.91|28.11|0
1682561400000|2023-04-27 02:10:00|30.91|28.11|30.76|27.96|30.95|28.15|30.72|27.92|0
1682561700000|2023-04-27 02:15:00|30.72|27.92|30.75|27.95|30.79|27.99|30.72|27.92|0
1682562000000|2023-04-27 02:20:00|30.79|27.99|30.77|27.97|30.79|27.99|30.71|27.91|0
1682562300000|2023-04-27 02:25:00|30.75|27.95|30.6|27.8|30.77|27.97|30.56|27.76|0
1682562600000|2023-04-27 02:30:00|30.63|27.83|30.59|27.79|30.67|27.87|30.56|27.76|0
1682562900000|2023-04-27 02:35:00|30.63|27.83|30.7|27.9|30.7|27.9|30.59|27.79|0
1682563200000|2023-04-27 02:40:00|30.69|27.89|30.7|27.9|30.7|27.9|30.63|27.83|0
1682563500000|2023-04-27 02:45:00|30.66|27.86|30.7|27.9|30.7|27.9|30.66|27.86|0
1682563800000|2023-04-27 02:50:00|30.68|27.88|30.77|27.97|30.81|28.01|30.66|27.86|0
1682564100000|2023-04-27 02:55:00|30.73|27.93|30.73|27.93|30.77|27.97|30.73|27.93|0
1682564400000|2023-04-27 03:00:00|30.71|27.91|30.65|27.85|30.73|27.93|30.61|27.81|0
1682564700000|2023-04-27 03:05:00|30.61|27.81|30.72|27.92|30.76|27.96|30.61|27.81|0
1682565000000|2023-04-27 03:10:00|30.76|27.96|30.8|28|30.8|28|30.76|27.96|0
1682565300000|2023-04-27 03:15:00|30.78|27.98|30.79|27.99|30.8|28|30.72|27.92|0
1682565600000|2023-04-27 03:20:00|30.83|28.03|30.79|27.99|30.83|28.03|30.79|27.99|0
1682565900000|2023-04-27 03:25:00|30.75|27.95|30.79|27.99|30.83|28.03|30.75|27.95|0
1682566200000|2023-04-27 03:30:00|30.75|27.95|30.75|27.95|30.86|28.06|30.73|27.93|0
1682566500000|2023-04-27 03:35:00|30.71|27.91|30.31|27.51|31.58|28.78|29.4|26.6|0
1682566800000|2023-04-27 03:40:00|30.35|27.55|30.39|27.59|30.39|27.59|30.31|27.51|0
1682567100000|2023-04-27 03:45:00|30.43|27.63|30.46|27.66|30.5|27.7|30.39|27.59|0
1682567400000|2023-04-27 03:50:00|30.5|27.7|30.42|27.62|30.5|27.7|30.42|27.62|0
1682567700000|2023-04-27 03:55:00|30.44|27.64|30.45|27.65|30.49|27.69|30.44|27.64|0
1682568000000|2023-04-27 04:00:00|30.42|27.62|30.38|27.58|30.45|27.65|30.34|27.54|0
1682568300000|2023-04-27 04:05:00|30.41|27.61|30.41|27.61|30.41|27.61|30.38|27.58|0
1682568600000|2023-04-27 04:10:00|30.37|27.57|30.33|27.53|30.41|27.61|30.33|27.53|0
1682568900000|2023-04-27 04:15:00|30.26|27.46|30.12|27.32|30.26|27.46|30.1|27.3|0
1682569200000|2023-04-27 04:20:00|30.1|27.3|30.06|27.26|30.1|27.3|30.03|27.23|0
1682569500000|2023-04-27 04:25:00|30.03|27.23|30.06|27.26|30.06|27.26|29.99|27.19|0
1682569800000|2023-04-27 04:30:00|30.1|27.3|30.02|27.22|30.1|27.3|29.98|27.18|0
1682570100000|2023-04-27 04:35:00|30.04|27.24|30.05|27.25|30.05|27.25|29.98|27.18|0
1682570400000|2023-04-27 04:40:00|30.02|27.22|30.05|27.25|30.05|27.25|30.02|27.22|0
1682570700000|2023-04-27 04:45:00|30.09|27.29|30.05|27.25|30.09|27.29|30.01|27.21|0
1682571000000|2023-04-27 04:50:00|30.01|27.21|29.9|27.1|30.03|27.23|29.9|27.1|0
1682571300000|2023-04-27 04:55:00|29.86|27.06|29.82|27.02|29.88|27.08|29.82|27.02|0
1682571600000|2023-04-27 05:00:00|29.84|27.04|30|27.2|30|27.2|29.84|27.04|0
1682571900000|2023-04-27 05:05:00|30.04|27.24|30.08|27.28|30.15|27.35|30|27.2|0
1682572200000|2023-04-27 05:10:00|30.04|27.24|30.03|27.23|30.11|27.31|30|27.2|0
1682572500000|2023-04-27 05:15:00|30.07|27.27|30.11|27.31|30.13|27.33|30.03|27.23|0
1682572800000|2023-04-27 05:20:00|30.07|27.27|29.88|27.08|30.11|27.31|29.88|27.08|0
1682573100000|2023-04-27 05:25:00|29.92|27.12|29.91|27.11|29.92|27.12|29.88|27.08|0
1682573400000|2023-04-27 05:30:00|29.88|27.08|29.69|26.89|29.88|27.08|29.65|26.85|0
1682573700000|2023-04-27 05:35:00|29.65|26.85|29.43|26.63|29.69|26.89|29.41|26.61|0
1682574000000|2023-04-27 05:40:00|29.44|26.64|29.42|26.62|29.57|26.77|29.42|26.62|0
1682574300000|2023-04-27 05:45:00|29.39|26.59|29.65|26.85|29.97|27.17|29.39|26.59|0
1682574600000|2023-04-27 05:50:00|29.69|26.89|29.72|26.92|29.76|26.96|29.61|26.81|0
1682574900000|2023-04-27 05:55:00|29.68|26.88|29.64|26.84|29.74|26.94|29.61|26.81|0
1682575200000|2023-04-27 06:00:00|29.68|26.88|29.71|26.91|29.79|26.99|29.53|26.73|0
1682575500000|2023-04-27 06:05:00|29.45|27.25|29.34|27.14|29.49|27.29|29.34|27.14|0
1682575800000|2023-04-27 06:10:00|29.32|27.12|29.3|27.1|29.45|27.25|29.3|27.1|0
1682576100000|2023-04-27 06:15:00|29.33|27.13|29.22|27.02|29.48|27.28|29.22|27.02|0
1682576400000|2023-04-27 06:20:00|29.18|26.98|29.29|27.09|29.37|27.17|29.11|26.91|0
1682576700000|2023-04-27 06:25:00|29.33|27.13|29.36|27.16|29.48|27.28|29.29|27.09|0
1682577000000|2023-04-27 06:30:00|29.33|27.13|29.4|27.2|29.4|27.2|29.29|27.09|0
1682577300000|2023-04-27 06:35:00|29.43|27.23|29.32|27.12|29.47|27.27|29.3|27.1|0
1682577600000|2023-04-27 06:40:00|29.36|27.16|29.28|27.08|29.36|27.16|29.24|27.04|0
1682577900000|2023-04-27 06:45:00|29.32|27.12|29.44|27.24|29.58|27.38|29.32|27.12|0
1682578200000|2023-04-27 06:50:00|29.46|27.26|29.31|27.11|29.46|27.26|29.27|27.07|0
1682578500000|2023-04-27 06:55:00|29.33|27.13|29.35|27.15|29.38|27.18|29.24|27.04|0
1682578800000|2023-04-27 07:00:00|29.23|27.03|29.27|27.07|29.34|27.14|29.05|26.85|0
1682579100000|2023-04-27 07:05:00|29.29|27.09|29.49|27.29|29.79|27.59|29.29|27.09|0
1682579400000|2023-04-27 07:10:00|29.45|27.25|28.77|26.57|29.45|27.25|28.69|26.49|0
1682579700000|2023-04-27 07:15:00|28.73|26.53|28.4|26.2|28.77|26.57|28.26|26.06|0
1682580000000|2023-04-27 07:20:00|28.38|26.18|28.63|26.43|28.76|26.56|28.36|26.16|0
1682580300000|2023-04-27 07:25:00|28.62|26.42|28.12|25.92|28.72|26.52|28.12|25.92|0
1682580600000|2023-04-27 07:30:00|28.16|25.96|28.12|25.92|28.34|26.14|28.05|25.85|0
1682580900000|2023-04-27 07:35:00|28.1|25.9|28.08|25.88|28.26|26.06|28.08|25.88|0
1682581200000|2023-04-27 07:40:00|28.12|25.92|27.97|25.77|28.12|25.92|27.79|25.59|0
1682581500000|2023-04-27 07:45:00|27.95|25.75|27.75|25.55|28.04|25.84|27.75|25.55|0
1682581800000|2023-04-27 07:50:00|27.77|25.57|27.73|25.53|27.9|25.7|27.68|25.48|0
1682582100000|2023-04-27 07:55:00|27.75|25.55|27.78|25.58|27.78|25.58|27.64|25.44|0
1682582400000|2023-04-27 08:00:00|27.77|25.57|28.14|25.94|28.14|25.94|27.71|25.51|0
1682582700000|2023-04-27 08:05:00|28.17|25.97|28.24|26.04|28.25|26.05|28.07|25.87|0
1682583000000|2023-04-27 08:10:00|28.23|26.03|28.1|25.9|28.28|26.08|28.03|25.83|0
1682583300000|2023-04-27 08:15:00|28.08|25.88|27.95|25.75|28.2|26|27.88|25.68|0
1682583600000|2023-04-27 08:20:00|27.97|25.77|27.91|25.71|28.06|25.86|27.81|25.61|0
1682583900000|2023-04-27 08:25:00|27.93|25.73|27.98|25.78|28.02|25.82|27.88|25.68|0
1682584200000|2023-04-27 08:30:00|28|25.8|27.76|25.56|28.02|25.82|27.73|25.53|0
1682584500000|2023-04-27 08:35:00|27.8|25.6|27.87|25.67|27.9|25.7|27.71|25.51|0
1682584800000|2023-04-27 08:40:00|27.9|25.7|27.9|25.7|28.01|25.81|27.79|25.59|0
1682585100000|2023-04-27 08:45:00|27.87|25.67|27.56|25.36|27.96|25.76|27.52|25.32|0
1682585400000|2023-04-27 08:50:00|27.52|25.32|27.41|25.21|27.56|25.36|27.38|25.18|0
1682585700000|2023-04-27 08:55:00|27.38|25.18|27.44|25.24|27.48|25.28|27.37|25.17|0
1682586000000|2023-04-27 09:00:00|27.41|25.21|27.48|25.28|27.48|25.28|27.3|25.1|0
1682586300000|2023-04-27 09:05:00|27.44|25.24|27.4|25.2|27.48|25.28|27.32|25.12|0
1682586600000|2023-04-27 09:10:00|27.44|25.24|27.44|25.24|27.47|25.27|27.39|25.19|0
1682586900000|2023-04-27 09:15:00|27.4|25.2|27.33|25.13|27.44|25.24|27.29|25.09|0
1682587200000|2023-04-27 09:20:00|27.29|25.09|27.72|25.52|27.72|25.52|27.29|25.09|0
1682587500000|2023-04-27 09:25:00|27.68|25.48|27.52|25.32|27.72|25.52|27.52|25.32|0
1682587800000|2023-04-27 09:30:00|27.5|25.3|27.5|25.3|27.64|25.44|27.46|25.26|0
1682588100000|2023-04-27 09:35:00|27.46|25.26|27.35|25.15|27.53|25.33|27.32|25.12|0
1682588400000|2023-04-27 09:40:00|27.39|25.19|27.39|25.19|27.39|25.19|27.28|25.08|0
1682588700000|2023-04-27 09:45:00|27.38|25.18|27.35|25.15|27.46|25.26|27.35|25.15|0
1682589000000|2023-04-27 09:50:00|27.31|25.11|27.45|25.25|27.45|25.25|27.24|25.04|0
1682589300000|2023-04-27 09:55:00|27.41|25.21|27.55|25.35|27.66|25.46|27.41|25.21|0
1682589600000|2023-04-27 10:00:00|27.59|25.39|27.59|25.39|27.66|25.46|27.48|25.28|0
1682589900000|2023-04-27 10:05:00|27.55|25.35|27.76|25.56|27.76|25.56|27.55|25.35|0
1682590200000|2023-04-27 10:10:00|27.8|25.6|27.65|25.45|27.8|25.6|27.62|25.42|0
1682590500000|2023-04-27 10:15:00|27.64|25.44|27.69|25.49|27.76|25.56|27.58|25.38|0
1682590800000|2023-04-27 10:20:00|27.7|25.5|27.61|25.41|27.75|25.55|27.61|25.41|0
1682591100000|2023-04-27 10:25:00|27.63|25.43|27.57|25.37|27.72|25.52|27.57|25.37|0
1682591400000|2023-04-27 10:30:00|27.61|25.41|27.39|25.19|27.61|25.41|27.36|25.16|0
1682591700000|2023-04-27 10:35:00|27.38|25.18|27.39|25.19|27.43|25.23|27.29|25.09|0
1682592000000|2023-04-27 10:40:00|27.41|25.21|27.46|25.26|27.57|25.37|27.37|25.17|0
1682592300000|2023-04-27 10:45:00|27.44|25.24|27.21|25.01|27.49|25.29|27.21|25.01|0
1682592600000|2023-04-27 10:50:00|27.19|24.99|27.1|24.9|27.31|25.11|27.1|24.9|0
1682592900000|2023-04-27 10:55:00|27.08|24.88|27.06|24.86|27.1|24.9|27.01|24.81|0
1682593200000|2023-04-27 11:00:00|27.03|24.83|27.08|24.88|27.1|24.9|26.91|24.71|0
1682593500000|2023-04-27 11:05:00|27.06|24.86|26.68|24.48|27.2|25|26.64|24.44|0
1682593800000|2023-04-27 11:10:00|26.66|24.46|26.92|24.72|27.02|24.82|26.64|24.44|0
1682594100000|2023-04-27 11:15:00|26.93|24.73|26.95|24.75|27.09|24.89|26.91|24.71|0
1682594400000|2023-04-27 11:20:00|26.98|24.78|27.01|24.81|27.09|24.89|26.98|24.78|0
1682594700000|2023-04-27 11:25:00|27.03|24.83|26.87|24.67|27.12|24.92|26.87|24.67|0
1682595000000|2023-04-27 11:30:00|26.91|24.71|26.94|24.74|26.98|24.78|26.73|24.53|0
1682595300000|2023-04-27 11:35:00|26.97|24.77|27.11|24.91|27.2|25|26.97|24.77|0
1682595600000|2023-04-27 11:40:00|27.15|24.95|27.18|24.98|27.21|25.01|27.01|24.81|0
1682595900000|2023-04-27 11:45:00|27.21|25.01|27.11|24.91|27.28|25.08|27.11|24.91|0
1682596200000|2023-04-27 11:50:00|27.14|24.94|27.1|24.9|27.18|24.98|27.04|24.84|0
1682596500000|2023-04-27 11:55:00|27.17|24.97|27|24.8|27.17|24.97|26.93|24.73|0
1682596800000|2023-04-27 12:00:00|27.03|24.83|26.47|24.27|27.03|24.83|26.37|24.17|0
1682597100000|2023-04-27 12:05:00|26.44|24.24|26.51|24.31|26.61|24.41|26.37|24.17|0
1682597400000|2023-04-27 12:10:00|26.47|24.27|26.47|24.27|26.5|24.3|26.37|24.17|0
1682597700000|2023-04-27 12:15:00|26.43|24.23|26.42|24.22|26.5|24.3|26.36|24.16|0
1682598000000|2023-04-27 12:20:00|26.4|24.2|26.36|24.16|26.53|24.33|26.28|24.08|0
1682598300000|2023-04-27 12:25:00|26.39|24.19|26.6|24.4|26.6|24.4|26.36|24.16|0
1682598600000|2023-04-27 12:30:00|26.7|24.5|27.22|25.02|27.42|25.22|26.07|23.87|0
1682598900000|2023-04-27 12:35:00|27.26|25.06|27.5|25.3|28.06|25.86|27.19|24.99|0
1682599200000|2023-04-27 12:40:00|27.54|25.34|27.68|25.48|27.68|25.48|27.22|25.02|0
1682599500000|2023-04-27 12:45:00|27.75|25.55|26.93|24.73|27.75|25.55|26.86|24.66|0
1682599800000|2023-04-27 12:50:00|26.9|24.7|26.54|24.34|27.42|25.22|26.31|24.11|0
1682600100000|2023-04-27 12:55:00|26.51|24.31|26.4|24.2|26.68|24.48|26.33|24.13|0
1682600400000|2023-04-27 13:00:00|26.37|24.17|26.29|24.09|26.43|24.23|25.85|23.65|0
1682600700000|2023-04-27 13:05:00|26.33|24.13|26.36|24.16|26.57|24.37|26.33|24.13|0
1682601000000|2023-04-27 13:10:00|26.43|24.23|26.6|24.4|26.67|24.47|26.26|24.06|0
1682601300000|2023-04-27 13:15:00|26.56|24.36|26.56|24.36|26.63|24.43|26.39|24.19|0
1682601600000|2023-04-27 13:20:00|26.6|24.4|26.63|24.43|26.66|24.46|26.39|24.19|0
1682601900000|2023-04-27 13:25:00|26.7|24.5|26.33|24.13|26.7|24.5|25.97|23.77|0
1682602200000|2023-04-27 13:30:00|26.42|24.22|26.28|24.08|26.69|24.49|26.14|23.94|0
1682602500000|2023-04-27 13:35:00|26.24|24.04|26.04|23.84|26.31|24.11|25.83|23.63|0
1682602800000|2023-04-27 13:40:00|25.93|23.73|26.44|24.24|26.58|24.38|25.7|23.5|0
1682603100000|2023-04-27 13:45:00|26.41|24.21|26.13|23.93|26.58|24.38|26.13|23.93|0
1682603400000|2023-04-27 13:50:00|26|23.8|25.46|23.26|26.13|23.93|25.42|23.22|0
1682603700000|2023-04-27 13:55:00|25.36|23.16|25.59|23.39|25.82|23.62|25.26|23.06|0
1682604000000|2023-04-27 14:00:00|25.55|23.35|25.42|23.22|25.65|23.45|25.25|23.05|0
1682604300000|2023-04-27 14:05:00|25.38|23.18|25.06|22.86|25.72|23.52|24.99|22.79|0
1682604600000|2023-04-27 14:10:00|25.09|22.89|24.14|21.94|25.22|23.02|24.14|21.94|0
1682604900000|2023-04-27 14:15:00|24.11|21.91|23.76|21.56|24.84|22.64|23.44|21.24|0
1682605200000|2023-04-27 14:20:00|23.83|21.63|23.98|21.78|24.14|21.94|23.83|21.63|0
1682605500000|2023-04-27 14:25:00|24.01|21.81|23.88|21.68|24.21|22.01|23.88|21.68|0
1682605800000|2023-04-27 14:30:00|23.82|21.62|23.28|21.08|23.88|21.68|23.28|21.08|0
1682606100000|2023-04-27 14:35:00|23.31|21.11|23.22|21.02|23.41|21.21|23.09|20.89|0
1682606400000|2023-04-27 14:40:00|23.19|20.99|23.31|21.11|23.61|21.41|23.12|20.92|0
1682606700000|2023-04-27 14:45:00|23.37|21.17|23.34|21.14|23.56|21.36|23.24|21.04|0
1682607000000|2023-04-27 14:50:00|23.31|21.11|23.71|21.51|23.84|21.64|23.31|21.11|0
1682607300000|2023-04-27 14:55:00|23.78|21.58|24.16|21.96|24.29|22.09|23.78|21.58|0
1682607600000|2023-04-27 15:00:00|24.1|21.9|24.13|21.93|24.22|22.02|24|21.8|0
1682607900000|2023-04-27 15:05:00|24.16|21.96|24.22|22.02|24.38|22.18|23.96|21.76|0
1682608200000|2023-04-27 15:10:00|24.12|21.92|24.12|21.92|24.48|22.28|24.09|21.89|0
1682608500000|2023-04-27 15:15:00|24.15|21.95|24.18|21.98|24.28|22.08|24.09|21.89|0
1682608800000|2023-04-27 15:20:00|24.12|21.92|23.23|21.03|24.21|22.01|23.23|21.03|0
1682609100000|2023-04-27 15:25:00|23.19|20.99|22.74|20.58|23.23|21.03|22.55|20.4|0
1682609400000|2023-04-27 15:30:00|22.65|20.49|23|20.81|23.1|20.9|22.52|20.37|0
1682609700000|2023-04-27 15:35:00|23.03|20.84|23.34|21.14|23.38|21.18|23|20.81|0
1682610000000|2023-04-27 15:40:00|23.31|21.11|23.19|20.99|23.41|21.21|23|20.81|0
1682610300000|2023-04-27 15:45:00|23.22|21.02|22.99|20.8|23.28|21.08|22.96|20.77|0
1682610600000|2023-04-27 15:50:00|22.93|20.74|22.76|20.6|22.96|20.77|22.67|20.51|0
1682610900000|2023-04-27 15:55:00|22.73|20.57|22.57|20.42|22.86|20.68|22.54|20.39|0
1682611200000|2023-04-27 16:00:00|22.54|20.39|22.12|20.02|22.54|20.39|21.97|19.88|0
1682611500000|2023-04-27 16:05:00|22.16|20.05|22.12|20.02|22.25|20.13|22.09|19.99|0
1682611800000|2023-04-27 16:10:00|22.09|19.99|22.12|20.01|22.28|20.16|22.06|19.96|0
1682612100000|2023-04-27 16:15:00|22.09|19.98|22.02|19.93|22.12|20.01|21.9|19.81|0
1682612400000|2023-04-27 16:20:00|22.05|19.95|21.99|19.9|22.18|20.07|21.96|19.87|0
1682612700000|2023-04-27 16:25:00|21.96|19.87|22.08|19.98|22.11|20.01|21.89|19.81|0
1682613000000|2023-04-27 16:30:00|22.05|19.95|22.05|19.95|22.17|20.06|21.95|19.86|0
1682613300000|2023-04-27 16:35:00|22.02|19.92|22.2|20.09|22.2|20.09|21.92|19.83|0
1682613600000|2023-04-27 16:40:00|22.17|20.06|21.95|19.86|22.23|20.11|21.92|19.83|0
1682613900000|2023-04-27 16:45:00|21.98|19.89|21.88|19.8|22.04|19.94|21.88|19.8|0
1682614200000|2023-04-27 16:50:00|21.85|19.77|21.91|19.83|21.91|19.83|21.67|19.6|0
1682614500000|2023-04-27 16:55:00|21.94|19.85|21.75|19.68|22.01|19.91|21.72|19.66|0
1682614800000|2023-04-27 17:00:00|21.72|19.65|21.64|19.58|21.82|19.74|21.6|19.54|0
1682615100000|2023-04-27 17:05:00|21.63|19.57|21.75|19.68|21.91|19.82|21.63|19.57|0
1682615400000|2023-04-27 17:10:00|21.78|19.71|21.59|19.54|21.78|19.71|21.56|19.51|0
1682615700000|2023-04-27 17:15:00|21.62|19.56|21.65|19.59|21.68|19.62|21.44|19.4|0
1682616000000|2023-04-27 17:20:00|21.62|19.56|21.47|19.42|21.62|19.56|21.44|19.39|0
1682616300000|2023-04-27 17:25:00|21.53|19.48|21.34|19.31|21.53|19.48|21.31|19.28|0
1682616600000|2023-04-27 17:30:00|21.28|19.25|21.04|19.03|21.31|19.28|20.92|18.92|0
1682616900000|2023-04-27 17:35:00|21.01|19.01|20.79|18.81|21.04|19.03|20.68|18.71|0
1682617200000|2023-04-27 17:40:00|20.77|18.79|20.64|18.68|20.79|18.81|20.61|18.65|0
1682617500000|2023-04-27 17:45:00|20.61|18.65|20.41|18.46|21.45|19.41|20.09|18.17|0
1682617800000|2023-04-27 17:50:00|20.38|18.44|20.17|18.25|20.38|18.44|20.14|18.22|0
1682618100000|2023-04-27 17:55:00|20.2|18.28|20.8|18.82|20.8|18.82|20.2|18.28|0
1682618400000|2023-04-27 18:00:00|20.77|18.79|20.53|18.57|20.83|18.84|20.47|18.52|0
1682618700000|2023-04-27 18:05:00|20.56|18.6|20.64|18.68|20.67|18.71|20.5|18.55|0
1682619000000|2023-04-27 18:10:00|20.61|18.65|20.61|18.65|20.7|18.73|20.5|18.54|0
1682619300000|2023-04-27 18:15:00|20.58|18.62|19.94|18.04|20.58|18.62|19.94|18.04|0
1682619600000|2023-04-27 18:20:00|19.91|18.02|20.03|18.12|20.14|18.22|19.91|18.02|0
1682619900000|2023-04-27 18:25:00|20.05|18.14|19.71|17.83|20.08|18.17|19.6|17.73|0
1682620200000|2023-04-27 18:30:00|19.68|17.81|19.37|17.53|19.77|17.88|19.29|17.45|0
1682620500000|2023-04-27 18:35:00|19.4|17.55|19.51|17.65|19.76|17.88|19.26|17.42|0
1682620800000|2023-04-27 18:40:00|19.48|17.62|19.37|17.52|19.68|17.8|19.34|17.5|0
1682621100000|2023-04-27 18:45:00|19.39|17.55|19.42|17.57|19.59|17.72|19.36|17.52|0
1682621400000|2023-04-27 18:50:00|19.39|17.54|19.19|17.37|19.39|17.54|19.08|17.27|0
1682621700000|2023-04-27 18:55:00|19.22|17.39|19.1|17.28|19.69|17.81|18.81|17.02|0
1682622000000|2023-04-27 19:00:00|19.13|17.31|19.16|17.34|19.44|17.59|19.07|17.26|0
1682622300000|2023-04-27 19:05:00|19.19|17.36|19.3|17.46|19.32|17.48|19.19|17.36|0
1682622600000|2023-04-27 19:10:00|19.32|17.48|19.57|17.71|19.77|17.88|19.29|17.46|0
1682622900000|2023-04-27 19:15:00|19.51|17.66|19.24|17.4|19.54|17.68|19.21|17.38|0
1682623200000|2023-04-27 19:20:00|19.21|17.38|19.32|17.48|19.35|17.5|19.1|17.28|0
1682623500000|2023-04-27 19:25:00|19.34|17.5|19.19|17.36|19.51|17.65|19.1|17.28|0
1682623800000|2023-04-27 19:30:00|19.24|17.41|19.32|17.48|19.32|17.48|19.13|17.31|0
1682624100000|2023-04-27 19:35:00|19.35|17.51|19.35|17.5|19.41|17.56|19.18|17.36|0
1682624400000|2023-04-27 19:40:00|19.37|17.53|19.23|17.4|19.4|17.55|19.1|17.28|0
1682624700000|2023-04-27 19:45:00|19.21|17.38|19.01|17.2|19.34|17.5|18.85|17.05|0
1682625000000|2023-04-27 19:50:00|19.12|17.3|19.12|17.3|19.26|17.42|18.87|17.08|0
1682625300000|2023-04-27 19:55:00|19.15|17.32|19.2|17.37|19.45|17.6|19.01|17.2|0
1682625600000|2023-04-27 20:00:00|19.12|17.3|18.2|16.47|19.76|17.88|17.86|16.16|0
1682625900000|2023-04-27 20:05:00|18.21|16.48|18.46|16.7|18.49|16.73|18.21|16.48|0
1682626200000|2023-04-27 20:10:00|18.62|16.85|18.99|17.18|18.99|17.18|18.49|16.73|0
1682626500000|2023-04-27 20:15:00|18.95|17.14|18.78|16.99|18.95|17.14|18.65|16.87|0
1682626800000|2023-04-27 20:20:00|18.79|17|18.71|16.93|18.96|17.15|18.67|16.89|0
1682627100000|2023-04-27 20:25:00|18.72|16.94|18.86|17.06|18.97|17.16|18.67|16.89|0
1682627400000|2023-04-27 20:30:00|18.88|17.09|18.8|17.01|18.94|17.13|18.77|16.99|0
1682627700000|2023-04-27 20:35:00|18.84|17.05|18.53|16.76|18.91|17.11|18.53|16.76|0
1682628000000|2023-04-27 20:40:00|18.47|16.72|18.5|16.74|18.58|16.81|18.45|16.69|0
1682628300000|2023-04-27 20:45:00|18.53|16.76|18.52|16.76|18.58|16.81|18.47|16.71|0
1682628600000|2023-04-27 20:50:00|18.51|16.75|18.58|16.81|18.58|16.81|18.47|16.71|0
1682628900000|2023-04-27 20:55:00|18.57|16.78|18.67|16.89|18.69|16.91|18.52|16.76|0
1682629200000|2023-04-27 21:00:00|18.64|16.86|18.6|16.83|18.64|16.86|18.55|16.78|0
1682629500000|2023-04-27 21:05:00|18.59|16.82|18.58|16.81|18.59|16.82|18.58|16.81|0
1682629800000|2023-04-27 21:10:00|18.57|16.8|18.56|16.8|18.62|16.85|18.53|16.77|0
1682630100000|2023-04-27 21:15:00|18.58|16.79|18.57|16.8|18.59|16.82|18.56|16.79|0
1682630400000|2023-04-27 21:20:00|18.54|16.77|18.52|16.76|18.55|16.79|18.52|16.75|0
1682630700000|2023-04-27 21:25:00|18.54|16.77|18.52|16.75|18.57|16.81|18.49|16.73|0
1682631000000|2023-04-27 21:30:00|18.54|16.77|18.51|16.75|18.54|16.78|18.51|16.75|0
1682631300000|2023-04-27 21:35:00|18.52|16.76|18.8|17.01|18.88|17.08|18.48|16.72|0
1682631600000|2023-04-27 21:40:00|18.84|17.05|18.72|16.94|18.98|17.18|18.65|16.87|0
1682631900000|2023-04-27 21:45:00|18.68|16.9|19.14|17.32|19.25|17.42|18.68|16.9|0
1682632200000|2023-04-27 21:50:00|19.15|17.33|19.12|17.3|19.29|17.45|19.01|17.2|0
1682632500000|2023-04-27 21:55:00|19.16|17.33|19.33|17.49|19.34|17.5|19.13|17.31|0
1682632800000|2023-04-27 22:00:00|19.63|17.76|19.46|17.61|19.66|17.79|19.25|17.42|0
1682633100000|2023-04-27 22:05:00|19.45|17.59|19.33|17.49|19.5|17.64|19.28|17.44|0
1682633400000|2023-04-27 22:10:00|19.36|17.52|19.55|17.69|19.6|17.73|19.29|17.45|0
1682633700000|2023-04-27 22:15:00|19.58|17.72|19.52|17.66|19.61|17.74|19.44|17.59|0
1682634000000|2023-04-27 22:20:00|19.51|17.65|19.6|17.74|19.63|17.76|19.47|17.61|0
1682634300000|2023-04-27 22:25:00|19.59|17.73|19.74|17.86|19.8|17.91|19.59|17.73|0
1682634600000|2023-04-27 22:30:00|19.77|17.89|19.63|17.76|19.8|17.91|19.57|17.71|0
1682634900000|2023-04-27 22:35:00|19.6|17.73|19.68|17.81|19.74|17.86|19.54|17.68|0
1682635200000|2023-04-27 22:40:00|19.65|17.78|19.6|17.73|19.65|17.78|19.54|17.68|0
1682635500000|2023-04-27 22:45:00|19.57|17.7|19.65|17.78|19.65|17.78|19.54|17.68|0
1682635800000|2023-04-27 22:50:00|19.62|17.75|19.73|17.85|19.79|17.9|19.56|17.7|0
1682636100000|2023-04-27 22:55:00|19.7|17.83|19.56|17.7|19.7|17.83|19.56|17.7|0
1682636400000|2023-04-27 23:00:00|19.55|17.69|19.36|17.52|19.56|17.7|19.35|17.51|0
1682636700000|2023-04-27 23:05:00|19.39|17.54|19.33|17.49|19.45|17.59|19.22|17.39|0
1682637000000|2023-04-27 23:10:00|19.36|17.52|19.44|17.59|19.47|17.61|19.36|17.52|0
1682637300000|2023-04-27 23:15:00|19.46|17.6|19.55|17.69|19.58|17.72|19.38|17.54|0
1682637600000|2023-04-27 23:20:00|19.52|17.66|19.46|17.61|19.58|17.71|19.44|17.59|0
1682637900000|2023-04-27 23:25:00|19.44|17.59|19.52|17.66|19.52|17.66|19.44|17.58|0
1682638200000|2023-04-27 23:30:00|19.55|17.68|19.49|17.63|19.6|17.73|19.46|17.61|0
1682638500000|2023-04-27 23:35:00|19.5|17.64|19.49|17.63|19.54|17.68|19.46|17.61|0
1682638800000|2023-04-27 23:40:00|19.48|17.62|19.53|17.67|19.57|17.7|19.47|17.62|0
1682639100000|2023-04-27 23:45:00|19.54|17.68|19.62|17.75|19.62|17.75|19.43|17.58|0
1682639400000|2023-04-27 23:50:00|19.61|17.74|19.59|17.72|19.65|17.78|19.56|17.7|0
1682639700000|2023-04-27 23:55:00|19.62|17.75|19.64|17.77|19.67|17.8|19.59|17.72|0
1682640000000|2023-04-28 00:00:00|19.67|17.8|19.75|17.87|19.76|17.87|19.56|17.7|0
1682640300000|2023-04-28 00:05:00|19.74|17.86|19.72|17.85|19.81|17.92|19.7|17.82|0
1682640600000|2023-04-28 00:10:00|19.75|17.87|19.72|17.84|19.81|17.92|19.72|17.84|0
1682640900000|2023-04-28 00:15:00|19.74|17.86|19.69|17.82|19.78|17.89|19.61|17.74|0
1682641200000|2023-04-28 00:20:00|19.72|17.84|19.69|17.81|19.8|17.92|19.66|17.79|0
1682641500000|2023-04-28 00:25:00|19.66|17.79|19.63|17.76|19.66|17.79|19.63|17.76|0
1682641800000|2023-04-28 00:30:00|19.64|17.77|19.57|17.71|19.64|17.77|19.46|17.61|0
1682642100000|2023-04-28 00:35:00|19.59|17.72|19.6|17.73|19.68|17.81|19.54|17.68|0
1682642400000|2023-04-28 00:40:00|19.63|17.76|19.71|17.83|19.76|17.88|19.62|17.76|0
1682642700000|2023-04-28 00:45:00|19.74|17.86|19.65|17.78|19.74|17.86|19.65|17.78|0
1682643000000|2023-04-28 00:50:00|19.68|17.8|19.65|17.78|19.7|17.83|19.65|17.78|0
1682643300000|2023-04-28 00:55:00|19.67|17.77|19.62|17.75|19.73|17.85|19.62|17.75|0
1682643600000|2023-04-28 01:00:00|19.64|17.77|19.53|17.67|19.7|17.82|19.53|17.67|0
1682643900000|2023-04-28 01:05:00|19.56|17.69|19.61|17.74|19.64|17.77|19.56|17.69|0
1682644200000|2023-04-28 01:10:00|19.64|17.77|19.61|17.74|19.67|17.79|19.55|17.69|0
1682644500000|2023-04-28 01:15:00|19.64|17.77|19.55|17.69|19.64|17.77|19.52|17.66|0
1682644800000|2023-04-28 01:20:00|19.52|17.66|19.6|17.74|19.6|17.74|19.52|17.66|0
1682645100000|2023-04-28 01:25:00|19.62|17.75|19.55|17.68|19.63|17.76|19.52|17.66|0
1682645400000|2023-04-28 01:30:00|19.54|17.67|19.4|17.55|19.88|17.99|19.37|17.53|0
1682645700000|2023-04-28 01:35:00|19.37|17.53|19.07|17.25|19.4|17.55|19.04|17.23|0
1682646000000|2023-04-28 01:40:00|19.04|17.23|19.15|17.32|19.26|17.43|19.01|17.2|0
1682646300000|2023-04-28 01:45:00|19.12|17.3|18.85|17.06|19.18|17.35|18.75|16.96|0
1682646600000|2023-04-28 01:50:00|18.88|17.08|18.85|17.06|18.91|17.11|18.82|17.03|0
1682646900000|2023-04-28 01:55:00|18.88|17.08|18.93|17.13|18.93|17.13|18.85|17.06|0
1682647200000|2023-04-28 02:00:00|18.95|17.14|18.98|17.18|19.01|17.2|18.93|17.13|0
1682647500000|2023-04-28 02:05:00|18.96|17.15|19.04|17.22|19.07|17.25|18.93|17.13|0
1682647800000|2023-04-28 02:10:00|19.01|17.2|18.95|17.15|19.04|17.22|18.95|17.15|0
1682648100000|2023-04-28 02:15:00|18.98|17.17|18.98|17.17|19.01|17.2|18.92|17.12|0
1682648400000|2023-04-28 02:20:00|18.95|17.15|18.87|17.07|18.98|17.17|18.84|17.04|0
1682648700000|2023-04-28 02:25:00|18.84|17.04|18.75|16.97|18.84|17.04|18.75|16.97|0
1682649000000|2023-04-28 02:30:00|18.78|16.99|18.72|16.94|18.84|17.04|18.72|16.94|0
1682649300000|2023-04-28 02:35:00|18.74|16.95|18.72|16.94|18.75|16.97|18.7|16.91|0
1682649600000|2023-04-28 02:40:00|18.71|16.93|18.77|16.99|18.77|16.99|18.69|16.91|0
1682649900000|2023-04-28 02:45:00|18.76|16.97|18.72|16.94|18.77|16.99|18.7|16.92|0
1682650200000|2023-04-28 02:50:00|18.7|16.93|18.72|16.93|18.72|16.93|18.69|16.91|0
1682650500000|2023-04-28 02:55:00|18.74|16.96|18.81|17.02|18.82|17.03|18.74|16.96|0
1682650800000|2023-04-28 03:00:00|18.82|17.03|18.87|17.08|18.88|17.08|18.81|17.02|0
1682651100000|2023-04-28 03:05:00|18.86|17.06|19.01|17.2|19.01|17.2|18.85|17.05|0
1682651400000|2023-04-28 03:10:00|18.98|17.17|18.98|17.17|18.98|17.17|18.93|17.12|0
1682651700000|2023-04-28 03:15:00|19.01|17.2|18.98|17.17|19.01|17.2|18.95|17.15|0
1682652000000|2023-04-28 03:20:00|18.95|17.14|19.31|17.47|19.31|17.47|18.95|17.14|0
1682652300000|2023-04-28 03:25:00|19.34|17.49|19.22|17.39|19.38|17.53|19.14|17.32|0
1682652600000|2023-04-28 03:30:00|19.19|17.37|19.22|17.39|19.3|17.47|19.19|17.37|0
1682652900000|2023-04-28 03:35:00|19.23|17.4|19.3|17.46|19.33|17.49|19.23|17.4|0
1682653200000|2023-04-28 03:40:00|19.29|17.45|19.27|17.44|19.33|17.49|19.24|17.41|0
1682653500000|2023-04-28 03:45:00|19.3|17.46|21.22|19.2|21.22|19.2|19.21|17.38|0
1682653800000|2023-04-28 03:50:00|20.41|18.47|20.38|18.44|20.44|18.49|20.32|18.39|0
1682654100000|2023-04-28 03:55:00|20.35|18.41|20.38|18.44|20.41|18.46|20.35|18.41|0
1682654400000|2023-04-28 04:00:00|20.41|18.46|20.29|18.36|20.44|18.49|20.06|18.15|0
1682654700000|2023-04-28 04:05:00|20.23|18.31|20.2|18.28|20.38|18.44|20.17|18.25|0
1682655000000|2023-04-28 04:10:00|20.23|18.3|20.14|18.22|20.23|18.3|20.14|18.22|0
1682655300000|2023-04-28 04:15:00|20.11|18.2|20.03|18.12|20.14|18.22|20.03|18.12|0
1682655600000|2023-04-28 04:20:00|20.05|18.14|20.08|18.17|20.14|18.22|20.05|18.14|0
1682655900000|2023-04-28 04:25:00|20.11|18.19|20.16|18.24|20.19|18.27|20.11|18.19|0
1682656200000|2023-04-28 04:30:00|20.19|18.27|20.19|18.27|20.19|18.27|20.1|18.19|0
1682656500000|2023-04-28 04:35:00|20.22|18.29|20.27|18.34|20.3|18.37|20.22|18.29|0
1682656800000|2023-04-28 04:40:00|20.3|18.37|20.27|18.34|20.33|18.39|20.24|18.31|0
1682657100000|2023-04-28 04:45:00|20.3|18.37|20.28|18.35|20.33|18.39|20.24|18.31|0
1682657400000|2023-04-28 04:50:00|20.27|18.34|20.27|18.34|20.29|18.36|20.21|18.29|0
1682657700000|2023-04-28 04:55:00|20.24|18.31|20.23|18.31|20.32|18.39|20.21|18.28|0
1682658000000|2023-04-28 05:00:00|20.26|18.33|20.32|18.38|20.32|18.38|20.23|18.31|0
1682658300000|2023-04-28 05:05:00|20.35|18.41|20.46|18.51|20.46|18.51|20.23|18.3|0
1682658600000|2023-04-28 05:10:00|20.45|18.5|20.37|18.43|20.46|18.51|20.34|18.4|0
1682658900000|2023-04-28 05:15:00|20.34|18.4|20.28|18.35|20.37|18.43|20.22|18.3|0
1682659200000|2023-04-28 05:20:00|20.25|18.32|20.22|18.3|20.28|18.35|20.22|18.3|0
1682659500000|2023-04-28 05:25:00|20.25|18.32|20.22|18.29|20.25|18.32|20.16|18.24|0
1682659800000|2023-04-28 05:30:00|20.25|18.32|19.93|18.03|20.25|18.32|19.85|17.96|0
1682660100000|2023-04-28 05:35:00|19.96|18.06|19.82|17.93|19.99|18.09|19.57|17.7|0
1682660400000|2023-04-28 05:40:00|19.85|17.96|19.7|17.83|19.9|18.01|19.67|17.8|0
1682660700000|2023-04-28 05:45:00|19.73|17.85|19.81|17.93|19.84|17.95|19.73|17.85|0
1682661000000|2023-04-28 05:50:00|19.84|17.95|19.73|17.85|19.9|18|19.7|17.82|0
1682661300000|2023-04-28 05:55:00|19.7|17.82|19.72|17.84|19.84|17.95|19.7|17.82|0
1682661600000|2023-04-28 06:00:00|19.75|17.87|20.06|18.15|20.06|18.15|19.75|17.87|0
1682661900000|2023-04-28 06:05:00|20.03|18.12|20.23|18.3|20.32|18.38|20|18.1|0
1682662200000|2023-04-28 06:10:00|20.2|18.28|20.11|18.2|20.29|18.35|20.03|18.12|0
1682662500000|2023-04-28 06:15:00|20.14|18.22|20.11|18.19|20.22|18.3|20.11|18.19|0
1682662800000|2023-04-28 06:20:00|20.14|18.22|20.11|18.19|20.22|18.3|20.11|18.19|0
1682663100000|2023-04-28 06:25:00|20.08|18.17|20.13|18.22|20.19|18.27|20.08|18.17|0
1682663400000|2023-04-28 06:30:00|20.16|18.24|20.39|18.45|20.59|18.63|20.16|18.24|0
1682663700000|2023-04-28 06:35:00|20.36|18.42|20.27|18.34|20.39|18.45|20.21|18.29|0
1682664000000|2023-04-28 06:40:00|20.3|18.37|20.21|18.29|20.3|18.37|20.15|18.24|0
1682664300000|2023-04-28 06:45:00|20.44|18.49|20.44|18.49|20.53|18.57|20.33|18.39|0
1682664600000|2023-04-28 06:50:00|20.41|18.47|20.41|18.46|20.47|18.52|20.38|18.44|0
1682664900000|2023-04-28 06:55:00|20.42|18.48|20.64|18.67|20.64|18.67|20.41|18.46|0
1682665200000|2023-04-28 07:00:00|20.67|18.7|20.43|18.49|20.67|18.7|20.43|18.49|0
1682665500000|2023-04-28 07:05:00|20.46|18.51|20.63|18.67|20.75|18.77|20.37|18.43|0
1682665800000|2023-04-28 07:10:00|20.66|18.69|20.84|18.85|20.84|18.85|20.46|18.51|0
1682666100000|2023-04-28 07:15:00|20.81|18.82|20.85|18.86|21.1|19.09|20.39|18.45|0
1682666400000|2023-04-28 07:20:00|20.82|18.83|20.73|18.75|20.94|18.94|20.49|18.54|0
1682666700000|2023-04-28 07:25:00|20.7|18.73|20.89|18.9|20.93|18.94|20.61|18.65|0
1682667000000|2023-04-28 07:30:00|20.9|18.91|20.78|18.8|20.96|18.96|20.75|18.78|0
1682667300000|2023-04-28 07:35:00|20.84|18.85|20.93|18.93|21.07|19.07|20.78|18.8|0
1682667600000|2023-04-28 07:40:00|20.9|18.91|21.04|19.04|21.06|19.05|20.73|18.76|0
1682667900000|2023-04-28 07:45:00|21.07|19.06|20.77|18.79|21.07|19.06|20.77|18.79|0
1682668200000|2023-04-28 07:50:00|20.8|18.82|20.68|18.71|20.8|18.82|20.6|18.63|0
1682668500000|2023-04-28 07:55:00|20.71|18.74|20.89|18.9|20.95|18.95|20.68|18.71|0
1682668800000|2023-04-28 08:00:00|20.86|18.87|21.09|19.08|21.15|19.14|20.8|18.82|0
1682669100000|2023-04-28 08:05:00|21.08|19.07|21.12|19.11|21.18|19.16|21|19|0
1682669400000|2023-04-28 08:10:00|21.09|19.08|21.15|19.13|21.21|19.19|21.03|19.03|0
1682669700000|2023-04-28 08:15:00|21.21|19.19|20.96|18.97|21.32|19.29|20.85|18.86|0
1682670000000|2023-04-28 08:20:00|20.99|18.99|21.29|19.26|21.29|19.26|20.88|18.89|0
1682670300000|2023-04-28 08:25:00|21.28|19.25|21.44|19.4|21.44|19.4|21.23|19.21|0
1682670600000|2023-04-28 08:30:00|21.47|19.42|21.41|19.37|21.56|19.51|21.32|19.29|0
1682670900000|2023-04-28 08:35:00|21.44|19.39|21.48|19.43|21.68|19.61|21.43|19.39|0
1682671200000|2023-04-28 08:40:00|21.46|19.42|21.52|19.47|21.58|19.53|21.4|19.36|0
1682671500000|2023-04-28 08:45:00|21.58|19.53|21.61|19.55|21.76|19.69|21.55|19.5|0
1682671800000|2023-04-28 08:50:00|21.58|19.52|21.7|19.63|21.76|19.69|21.55|19.5|0
1682672100000|2023-04-28 08:55:00|21.76|19.69|21.67|19.6|21.85|19.77|21.6|19.55|0
1682672400000|2023-04-28 09:00:00|21.7|19.63|21.78|19.71|21.88|19.79|21.7|19.63|0
1682672700000|2023-04-28 09:05:00|21.82|19.74|22.06|19.96|22.09|19.99|21.78|19.71|0
1682673000000|2023-04-28 09:10:00|22.09|19.99|21.93|19.84|22.09|19.99|21.9|19.82|0
1682673300000|2023-04-28 09:15:00|21.95|19.86|21.38|19.35|21.95|19.86|21.38|19.35|0
1682673600000|2023-04-28 09:20:00|21.41|19.37|21.08|19.07|21.53|19.48|20.99|18.99|0
1682673900000|2023-04-28 09:25:00|21.11|19.1|21.17|19.15|21.32|19.29|21.08|19.07|0
1682674200000|2023-04-28 09:30:00|21.18|19.17|21.14|19.12|21.29|19.26|21.08|19.07|0
1682674500000|2023-04-28 09:35:00|21.11|19.1|21.1|19.09|21.19|19.17|20.98|18.99|0
1682674800000|2023-04-28 09:40:00|21.13|19.12|21.1|19.09|21.21|19.19|21.07|19.06|0
1682675100000|2023-04-28 09:45:00|21.13|19.12|21.22|19.2|21.25|19.22|21.07|19.06|0
1682675400000|2023-04-28 09:50:00|21.25|19.22|21.21|19.19|21.37|19.33|21.08|19.07|0
1682675700000|2023-04-28 09:55:00|21.18|19.17|21.21|19.19|21.21|19.19|21.03|19.03|0
1682676000000|2023-04-28 10:00:00|21.18|19.16|21|19|21.3|19.27|20.97|18.97|0
1682676300000|2023-04-28 10:05:00|20.97|18.97|21.15|19.13|21.36|19.32|20.97|18.97|0
1682676600000|2023-04-28 10:10:00|21.12|19.11|21.03|19.02|21.18|19.16|20.94|18.94|0
1682676900000|2023-04-28 10:15:00|21.06|19.05|21.14|19.13|21.14|19.13|20.97|18.97|0
1682677200000|2023-04-28 10:20:00|21.17|19.16|21.05|19.05|21.17|19.16|21.02|19.02|0
1682677500000|2023-04-28 10:25:00|21.02|19.02|21.09|19.08|21.11|19.1|20.96|18.96|0
1682677800000|2023-04-28 10:30:00|21.11|19.1|21.25|19.23|21.39|19.35|21.08|19.07|0
1682678100000|2023-04-28 10:35:00|21.27|19.24|21.18|19.16|21.3|19.27|21.16|19.15|0
1682678400000|2023-04-28 10:40:00|21.16|19.15|21.25|19.23|21.31|19.28|21.16|19.15|0
1682678700000|2023-04-28 10:45:00|21.26|19.24|21.28|19.25|21.4|19.36|21.25|19.23|0
1682679000000|2023-04-28 10:50:00|21.31|19.28|21.51|19.46|21.58|19.52|21.25|19.22|0
1682679300000|2023-04-28 10:55:00|21.48|19.43|21.56|19.51|21.6|19.54|21.38|19.35|0
1682679600000|2023-04-28 11:00:00|21.53|19.48|21.55|19.5|21.56|19.51|21.32|19.29|0
1682679900000|2023-04-28 11:05:00|21.53|19.48|21.47|19.42|21.59|19.53|21.44|19.4|0
1682680200000|2023-04-28 11:10:00|21.45|19.41|21.39|19.35|21.5|19.45|21.35|19.31|0
1682680500000|2023-04-28 11:15:00|21.41|19.37|21.4|19.37|21.5|19.45|21.37|19.34|0
1682680800000|2023-04-28 11:20:00|21.43|19.39|21.25|19.23|21.43|19.39|21.22|19.2|0
1682681100000|2023-04-28 11:25:00|21.22|19.2|20.89|18.9|21.22|19.2|20.89|18.9|0
1682681400000|2023-04-28 11:30:00|20.92|18.93|21.01|19.01|21.01|19.01|20.86|18.87|0
1682681700000|2023-04-28 11:35:00|20.98|18.98|21.03|19.03|21.1|19.09|20.95|18.95|0
1682682000000|2023-04-28 11:40:00|21.01|19|21|19|21.09|19.08|20.95|18.95|0
1682682300000|2023-04-28 11:45:00|20.94|18.95|20.94|18.95|21|19|20.88|18.89|0
1682682600000|2023-04-28 11:50:00|20.91|18.92|21.3|19.27|21.3|19.27|20.85|18.87|0
1682682900000|2023-04-28 11:55:00|21.31|19.28|21.41|19.37|21.45|19.4|21.27|19.24|0
1682683200000|2023-04-28 12:00:00|21.44|19.4|21.53|19.48|21.69|19.62|21.32|19.29|0
1682683500000|2023-04-28 12:05:00|21.5|19.45|21.44|19.4|21.59|19.54|21.29|19.26|0
1682683800000|2023-04-28 12:10:00|21.41|19.37|21.17|19.15|21.44|19.4|21.14|19.12|0
1682684100000|2023-04-28 12:15:00|21.14|19.12|21.19|19.17|21.34|19.31|21.11|19.1|0
1682684400000|2023-04-28 12:20:00|21.16|19.15|21.15|19.13|21.19|19.17|21.04|19.04|0
1682684700000|2023-04-28 12:25:00|21.16|19.15|21.04|19.04|21.16|19.15|20.97|18.97|0
1682685000000|2023-04-28 12:30:00|21.07|19.06|21.19|19.17|21.67|19.61|20.57|18.61|0
1682685300000|2023-04-28 12:35:00|21.22|19.2|21.18|19.17|21.22|19.2|20.8|18.82|0
1682685600000|2023-04-28 12:40:00|21.12|19.11|20.8|18.82|21.33|19.3|20.77|18.79|0
1682685900000|2023-04-28 12:45:00|20.77|18.79|21.03|19.03|21.09|19.08|20.71|18.74|0
1682686200000|2023-04-28 12:50:00|21.06|19.05|20.44|18.49|21.15|19.13|20.44|18.49|0
1682686500000|2023-04-28 12:55:00|20.47|18.52|20.79|18.81|20.79|18.81|20.44|18.49|0
1682686800000|2023-04-28 13:00:00|20.76|18.78|20.46|18.52|20.82|18.83|20.35|18.41|0
1682687100000|2023-04-28 13:05:00|20.49|18.54|20.52|18.57|20.78|18.81|20.46|18.52|0
1682687400000|2023-04-28 13:10:00|20.49|18.54|19.51|17.65|20.67|18.7|19.37|17.52|0
1682687700000|2023-04-28 13:15:00|19.48|17.63|19.31|17.47|19.54|17.68|19.26|17.42|0
1682688000000|2023-04-28 13:20:00|19.34|17.5|19.37|17.52|19.57|17.7|19.29|17.45|0
1682688300000|2023-04-28 13:25:00|19.42|17.57|19.53|17.67|19.65|17.78|19.28|17.44|0
1682688600000|2023-04-28 13:30:00|19.45|17.6|18.73|16.95|19.45|17.6|18.57|16.8|0
1682688900000|2023-04-28 13:35:00|18.67|16.9|18.35|16.6|18.7|16.92|18.32|16.58|0
1682689200000|2023-04-28 13:40:00|18.32|16.58|18.51|16.74|18.78|16.99|18.29|16.55|0
1682689500000|2023-04-28 13:45:00|18.53|16.77|18.13|16.4|18.56|16.79|17.92|16.21|0
1682689800000|2023-04-28 13:50:00|18.15|16.43|18.2|16.47|18.42|16.66|17.99|16.28|0
1682690100000|2023-04-28 13:55:00|18.23|16.49|18.33|16.59|18.37|16.62|18.09|16.37|0
1682690400000|2023-04-28 14:00:00|18.41|16.66|17.85|16.15|18.55|16.78|17.83|16.13|0
1682690700000|2023-04-28 14:05:00|17.83|16.13|16.9|15.29|17.88|16.18|16.75|15.16|0
1682691000000|2023-04-28 14:10:00|16.93|15.32|16.7|15.11|16.98|15.36|16.53|14.96|0
1682691300000|2023-04-28 14:15:00|16.68|15.09|16.38|14.82|16.73|15.13|16.38|14.82|0
1682691600000|2023-04-28 14:20:00|16.36|14.8|16.36|14.81|17.3|15.65|16.26|14.71|0
1682691900000|2023-04-28 14:25:00|16.32|14.76|16.27|14.72|16.41|14.85|16.15|14.61|0
1682692200000|2023-04-28 14:30:00|16.22|14.67|16.41|14.85|16.73|15.14|16.15|14.61|0
1682692500000|2023-04-28 14:35:00|16.43|14.87|17|15.38|17.56|15.89|16.43|14.87|0
1682692800000|2023-04-28 14:40:00|17.02|15.4|16.92|15.31|17.35|15.7|16.8|15.2|0
1682693100000|2023-04-28 14:45:00|16.9|15.29|16.33|14.77|17.12|15.49|16.28|14.73|0
1682693400000|2023-04-28 14:50:00|16.31|14.75|16.3|14.75|16.52|14.95|16.16|14.62|0
1682693700000|2023-04-28 14:55:00|16.28|14.73|17.76|16.07|18.02|16.3|16.25|14.71|0
1682694000000|2023-04-28 15:00:00|17.73|16.04|18.25|16.51|18.55|16.78|17.7|16.02|0
1682694300000|2023-04-28 15:05:00|18.22|16.49|17.31|15.66|18.22|16.49|17.23|15.59|0
1682694600000|2023-04-28 15:10:00|17.36|15.7|17.76|16.07|17.82|16.12|17.13|15.5|0
1682694900000|2023-04-28 15:15:00|17.79|16.1|16.64|15.05|17.79|16.1|16.59|15.01|0
1682695200000|2023-04-28 15:20:00|16.59|15.01|16.73|15.14|16.83|15.23|16.59|15.01|0
1682695500000|2023-04-28 15:25:00|16.71|15.12|16.66|15.07|16.78|15.18|16.56|14.98|0
1682695800000|2023-04-28 15:30:00|16.58|15|16.26|14.71|16.58|15|16.12|14.58|0
1682696100000|2023-04-28 15:35:00|16.28|14.73|16.45|14.89|16.5|14.93|16.19|14.65|0
1682696400000|2023-04-28 15:40:00|16.48|14.91|16.26|14.71|16.6|15.02|16.16|14.62|0
1682696700000|2023-04-28 15:45:00|16.21|14.66|15.87|14.36|16.26|14.71|15.82|14.31|0
1682697000000|2023-04-28 15:50:00|15.85|14.34|15.65|14.16|15.92|14.4|15.51|14.03|0
1682697300000|2023-04-28 15:55:00|15.7|14.2|15.39|13.93|15.72|14.23|15.28|13.82|0
1682697600000|2023-04-28 16:00:00|15.37|13.91|15.46|13.99|15.58|14.09|15.25|13.8|0
1682697900000|2023-04-28 16:05:00|15.48|14.01|15.27|13.82|15.48|14.01|15.07|13.63|0
1682698200000|2023-04-28 16:10:00|15.25|13.8|15.18|13.73|15.25|13.8|15.11|13.67|0
1682698500000|2023-04-28 16:15:00|15.15|13.71|15.52|14.05|15.55|14.07|15.15|13.71|0
1682698800000|2023-04-28 16:20:00|15.5|14.02|15.38|13.92|15.74|14.24|15.29|13.83|0
1682699100000|2023-04-28 16:25:00|15.41|13.94|15.19|13.75|15.62|14.13|15.19|13.75|0
1682699400000|2023-04-28 16:30:00|15.17|13.73|15.26|13.81|15.31|13.85|14.96|13.54|0
1682699700000|2023-04-28 16:35:00|15.24|13.79|15.45|13.97|15.47|14|15.22|13.77|0
1682700000000|2023-04-28 16:40:00|15.49|14.02|15.14|13.7|15.54|14.06|15.1|13.66|0
1682700300000|2023-04-28 16:45:00|15.12|13.68|15.71|14.22|15.97|14.45|15.07|13.64|0
1682700600000|2023-04-28 16:50:00|15.69|14.19|15.59|14.11|15.76|14.26|15.55|14.07|0
1682700900000|2023-04-28 16:55:00|15.57|14.09|15.34|13.88|15.59|14.11|15.27|13.81|0
1682701200000|2023-04-28 17:00:00|15.36|13.9|15.52|14.04|15.82|14.32|15.34|13.88|0
1682701500000|2023-04-28 17:05:00|15.54|14.06|15.49|14.02|15.57|14.08|15.31|13.85|0
1682701800000|2023-04-28 17:10:00|15.54|14.06|15.31|13.85|15.59|14.1|15.28|13.83|0
1682702100000|2023-04-28 17:15:00|15.33|13.87|15.49|14.01|15.54|14.06|15.28|13.83|0
1682702400000|2023-04-28 17:20:00|15.51|14.04|15.44|13.97|15.54|14.06|15.42|13.95|0
1682702700000|2023-04-28 17:25:00|15.42|13.95|15.32|13.86|15.51|14.03|15.3|13.84|0
1682703000000|2023-04-28 17:30:00|15.3|13.84|15.44|13.97|15.48|14.01|15.25|13.8|0
1682703300000|2023-04-28 17:35:00|15.46|13.99|15.6|14.11|15.95|14.43|15.41|13.95|0
1682703600000|2023-04-28 17:40:00|15.57|14.09|15.62|14.13|15.67|14.17|15.46|13.98|0
1682703900000|2023-04-28 17:45:00|15.64|14.15|15.76|14.26|15.81|14.3|15.55|14.07|0
1682704200000|2023-04-28 17:50:00|15.78|14.28|15.38|13.91|15.99|14.47|15.35|13.89|0
1682704500000|2023-04-28 17:55:00|15.4|13.93|15.26|13.81|15.61|14.12|15.26|13.81|0
1682704800000|2023-04-28 18:00:00|15.28|13.83|14.82|13.41|15.28|13.83|14.8|13.39|0
1682705100000|2023-04-28 18:05:00|14.8|13.39|14.96|13.53|15|13.58|14.8|13.39|0
1682705400000|2023-04-28 18:10:00|14.98|13.55|15.39|13.93|15.51|14.03|14.98|13.55|0
1682705700000|2023-04-28 18:15:00|15.37|13.91|15.11|13.67|15.44|13.97|15.02|13.59|0
1682706000000|2023-04-28 18:20:00|15.07|13.63|15.32|13.86|15.51|14.03|15.04|13.61|0
1682706300000|2023-04-28 18:25:00|15.37|13.9|15.41|13.94|15.58|14.09|15.34|13.88|0
1682706600000|2023-04-28 18:30:00|15.39|13.92|15.45|13.98|15.62|14.13|15.32|13.86|0
1682706900000|2023-04-28 18:35:00|15.48|14|15.71|14.22|15.83|14.32|15.48|14|0
1682707200000|2023-04-28 18:40:00|15.74|14.24|15.8|14.3|15.95|14.43|15.57|14.09|0
1682707500000|2023-04-28 18:45:00|15.85|14.34|15.87|14.36|16.04|14.52|15.64|14.15|0
1682707800000|2023-04-28 18:50:00|15.85|14.34|15.75|14.25|15.95|14.43|15.59|14.1|0
1682708100000|2023-04-28 18:55:00|15.78|14.27|15.37|13.91|15.8|14.3|15.33|13.87|0
1682708400000|2023-04-28 19:00:00|15.4|13.93|15.21|13.76|15.47|13.99|15.14|13.7|0
1682708700000|2023-04-28 19:05:00|15.19|13.74|14.91|13.49|15.26|13.8|14.84|13.43|0
1682709000000|2023-04-28 19:10:00|14.89|13.47|14.77|13.36|14.95|13.53|14.7|13.3|0
1682709300000|2023-04-28 19:15:00|14.79|13.38|14.48|13.1|14.86|13.45|14.43|13.06|0
1682709600000|2023-04-28 19:20:00|14.5|13.12|14.88|13.46|15.02|13.59|14.48|13.1|0
1682709900000|2023-04-28 19:25:00|14.9|13.48|15.01|13.58|15.13|13.69|14.81|13.4|0
1682710200000|2023-04-28 19:30:00|14.99|13.56|15.15|13.71|15.22|13.77|14.85|13.44|0
1682710500000|2023-04-28 19:35:00|15.17|13.73|14.99|13.56|15.24|13.79|14.9|13.48|0
1682710800000|2023-04-28 19:40:00|14.96|13.54|14.71|13.31|15.03|13.6|14.69|13.29|0
1682711100000|2023-04-28 19:45:00|14.74|13.33|14.91|13.49|15.05|13.62|14.65|13.25|0
1682711400000|2023-04-28 19:50:00|14.96|13.54|14.66|13.27|14.96|13.54|14.66|13.27|0
1682711700000|2023-04-28 19:55:00|14.64|13.25|14.13|12.79|14.66|13.27|14.13|12.79|0
1682712000000|2023-04-28 20:00:00|14.2|12.85|13.87|12.55|14.34|12.98|13.73|12.42|0
1682712300000|2023-04-28 20:05:00|13.85|12.53|13.79|12.47|13.94|12.61|13.79|12.47|0
1682712600000|2023-04-28 20:10:00|13.77|12.45|13.83|12.51|13.83|12.51|13.7|12.4|0
1682901300000|2023-05-01 00:35:00|13.92|12.32|14.14|12.54|14.15|12.55|13.86|12.26|0
1682901600000|2023-05-01 00:40:00|14.12|12.52|13.88|12.28|14.14|12.54|13.79|12.19|0
1682901900000|2023-05-01 00:45:00|13.87|12.27|13.85|12.25|13.96|12.36|13.83|12.23|0
1682902200000|2023-05-01 00:50:00|13.83|12.23|13.91|12.31|13.93|12.33|13.81|12.21|0
1682902500000|2023-05-01 00:55:00|13.89|12.29|13.83|12.23|13.93|12.33|13.83|12.23|0
1682902800000|2023-05-01 01:00:00|13.81|12.21|13.83|12.23|13.85|12.25|13.79|12.19|0
1682903100000|2023-05-01 01:05:00|13.85|12.25|13.91|12.31|13.91|12.31|13.81|12.21|0
1682903400000|2023-05-01 01:10:00|13.93|12.33|13.84|12.24|13.93|12.33|13.76|12.16|0
1682903700000|2023-05-01 01:15:00|13.82|12.22|13.76|12.16|13.84|12.24|13.74|12.14|0
1682904000000|2023-05-01 01:20:00|13.78|12.18|13.86|12.26|13.9|12.3|13.78|12.18|0
1682904300000|2023-05-01 01:25:00|13.88|12.28|13.84|12.24|13.88|12.28|13.8|12.2|0
1682904600000|2023-05-01 01:30:00|13.86|12.26|13.86|12.26|13.88|12.28|13.83|12.23|0
1682904900000|2023-05-01 01:35:00|13.84|12.24|13.87|12.27|13.92|12.32|13.79|12.19|0
1682905200000|2023-05-01 01:40:00|13.85|12.25|13.91|12.31|13.93|12.33|13.85|12.25|0
1682905500000|2023-05-01 01:45:00|13.93|12.33|13.97|12.37|13.97|12.37|13.89|12.29|0
1682905800000|2023-05-01 01:50:00|13.95|12.35|13.97|12.37|13.97|12.37|13.89|12.29|0
1682906100000|2023-05-01 01:55:00|13.96|12.36|13.89|12.29|13.97|12.37|13.85|12.25|0
1682906400000|2023-05-01 02:00:00|13.87|12.27|13.89|12.29|13.89|12.29|13.84|12.24|0
1682906700000|2023-05-01 02:05:00|13.88|12.28|13.88|12.28|13.88|12.28|13.84|12.24|0
1682907000000|2023-05-01 02:10:00|13.9|12.3|13.88|12.28|13.9|12.3|13.88|12.28|0
1682907300000|2023-05-01 02:15:00|13.9|12.3|13.82|12.22|13.9|12.3|13.8|12.2|0
1682907600000|2023-05-01 02:20:00|13.84|12.24|13.84|12.24|13.88|12.28|13.82|12.22|0
1682907900000|2023-05-01 02:25:00|13.86|12.26|13.79|12.19|13.86|12.26|13.79|12.19|0
1682908200000|2023-05-01 02:30:00|13.8|12.2|13.79|12.19|13.83|12.23|13.79|12.19|0
1682908500000|2023-05-01 02:35:00|13.77|12.17|13.74|12.14|13.77|12.17|13.73|12.13|0
1682908800000|2023-05-01 02:40:00|13.71|12.11|13.73|12.13|13.75|12.15|13.69|12.09|0
1682909100000|2023-05-01 02:45:00|13.71|12.11|13.58|11.98|13.72|12.12|13.53|11.93|0
1682909400000|2023-05-01 02:50:00|13.56|11.96|13.58|11.98|13.66|12.06|13.56|11.96|0
1682909700000|2023-05-01 02:55:00|13.56|11.96|13.44|11.84|13.56|11.96|13.42|11.82|0
1682910000000|2023-05-01 03:00:00|13.46|11.86|13.48|11.88|13.5|11.9|13.46|11.86|0
1682910300000|2023-05-01 03:05:00|13.5|11.9|13.5|11.9|13.54|11.94|13.46|11.86|0
1682910600000|2023-05-01 03:10:00|13.52|11.92|13.52|11.92|13.55|11.95|13.52|11.92|0
1682910900000|2023-05-01 03:15:00|13.53|11.93|13.57|11.97|13.59|11.99|13.51|11.91|0
1682911200000|2023-05-01 03:20:00|13.53|11.93|13.53|11.93|13.57|11.97|13.49|11.89|0
1682911500000|2023-05-01 03:25:00|13.51|11.91|13.49|11.89|13.51|11.91|13.45|11.85|0
1682911800000|2023-05-01 03:30:00|13.51|11.91|13.47|11.87|13.51|11.91|13.44|11.84|0
1682912100000|2023-05-01 03:35:00|13.45|11.85|13.33|11.73|13.49|11.89|13.31|11.71|0
1682912400000|2023-05-01 03:40:00|13.34|11.74|13.39|11.79|13.39|11.79|13.33|11.73|0
1682912700000|2023-05-01 03:45:00|13.4|11.8|13.42|11.82|13.44|11.84|13.38|11.78|0
1682913000000|2023-05-01 03:50:00|13.41|11.81|13.38|11.78|13.44|11.84|13.38|11.78|0
1682913300000|2023-05-01 03:55:00|13.39|11.79|13.44|11.84|13.46|11.86|13.39|11.79|0
1682913600000|2023-05-01 04:00:00|13.43|11.83|13.48|11.88|13.5|11.9|13.41|11.81|0
1682913900000|2023-05-01 04:05:00|13.47|11.87|13.47|11.87|13.48|11.88|13.44|11.84|0
1682914200000|2023-05-01 04:10:00|13.48|11.88|13.41|11.81|13.49|11.89|13.41|11.81|0
1682914500000|2023-05-01 04:15:00|13.39|11.79|13.43|11.83|13.43|11.83|13.37|11.77|0
1682914800000|2023-05-01 04:20:00|13.42|11.82|13.41|11.81|13.45|11.85|13.41|11.81|0
1682915100000|2023-05-01 04:25:00|13.42|11.82|13.39|11.79|13.45|11.85|13.39|11.79|0
1682915400000|2023-05-01 04:30:00|13.41|11.81|13.43|11.83|13.45|11.85|13.4|11.8|0
1682915700000|2023-05-01 04:35:00|13.45|11.85|13.48|11.88|13.5|11.9|13.45|11.85|0
1682916000000|2023-05-01 04:40:00|13.46|11.86|13.4|11.8|13.46|11.86|13.4|11.8|0
1682916300000|2023-05-01 04:45:00|13.38|11.78|13.38|11.78|13.42|11.82|13.38|11.78|0
1682916600000|2023-05-01 04:50:00|13.4|11.8|13.42|11.82|13.44|11.84|13.4|11.8|0
1682916900000|2023-05-01 04:55:00|13.41|11.81|13.4|11.8|13.44|11.84|13.4|11.8|0
1682917200000|2023-05-01 05:00:00|13.42|11.82|13.45|11.85|13.45|11.85|13.4|11.8|0
1682917500000|2023-05-01 05:05:00|13.46|11.86|13.51|11.91|13.53|11.93|13.45|11.85|0
1682917800000|2023-05-01 05:10:00|13.49|11.89|13.46|11.86|13.53|11.93|13.45|11.85|0
1682918100000|2023-05-01 05:15:00|13.45|11.85|13.43|11.83|13.47|11.87|13.42|11.82|0
1682918400000|2023-05-01 05:20:00|13.41|11.81|13.43|11.83|13.43|11.83|13.4|11.8|0
1682918700000|2023-05-01 05:25:00|13.45|11.85|13.4|11.8|13.45|11.85|13.39|11.79|0
1682919000000|2023-05-01 05:30:00|13.42|11.82|13.42|11.82|13.44|11.84|13.4|11.8|0
1682919300000|2023-05-01 05:35:00|13.4|11.8|13.42|11.82|13.46|11.86|13.4|11.8|0
1682919600000|2023-05-01 05:40:00|13.4|11.8|13.46|11.86|13.46|11.86|13.4|11.8|0
1682919900000|2023-05-01 05:45:00|13.45|11.85|13.42|11.82|13.47|11.87|13.42|11.82|0
1682920200000|2023-05-01 05:50:00|13.43|11.83|13.28|11.68|13.43|11.83|13.22|11.62|0
1682920500000|2023-05-01 05:55:00|13.29|11.69|13.28|11.68|13.36|11.76|13.28|11.68|0
1682920800000|2023-05-01 06:00:00|13.31|11.71|13.45|11.85|13.57|11.97|13.31|11.71|0
1682921100000|2023-05-01 06:05:00|13.28|12.02|13.26|12|13.28|12.02|13.15|11.9|0
1682921400000|2023-05-01 06:10:00|13.24|11.98|13.22|11.96|13.26|12|13.2|11.94|0
1682921700000|2023-05-01 06:15:00|13.2|11.94|13.15|11.9|13.23|11.97|13.15|11.9|0
1682922000000|2023-05-01 06:20:00|13.13|11.88|13.19|11.94|13.21|11.96|13.13|11.88|0
1682922300000|2023-05-01 06:25:00|13.17|11.92|13.07|11.82|13.17|11.92|13.07|11.82|0
1682922600000|2023-05-01 06:30:00|13.09|11.84|13.06|11.82|13.15|11.9|13.04|11.8|0
1682922900000|2023-05-01 06:35:00|13.04|11.8|13.1|11.86|13.13|11.88|13.04|11.8|0
1682923200000|2023-05-01 06:40:00|13.09|11.85|12.96|11.72|13.1|11.86|12.9|11.67|0
1682923500000|2023-05-01 06:45:00|12.98|11.74|13.31|12.05|13.38|12.1|12.94|11.71|0
1682923800000|2023-05-01 06:50:00|13.34|12.07|13.33|12.06|13.36|12.08|13.31|12.05|0
1682924100000|2023-05-01 06:55:00|13.35|12.08|13.8|12.49|13.87|12.55|13.35|12.08|0
1682924400000|2023-05-01 07:00:00|13.82|12.51|13.89|12.56|13.94|12.61|13.82|12.51|0
1682924700000|2023-05-01 07:05:00|13.9|12.57|13.87|12.55|13.9|12.57|13.84|12.52|0
1682925000000|2023-05-01 07:10:00|13.85|12.53|13.84|12.52|13.88|12.56|13.82|12.5|0
1682925300000|2023-05-01 07:15:00|13.85|12.53|13.79|12.48|13.86|12.54|13.79|12.48|0
1682925600000|2023-05-01 07:20:00|13.77|12.46|13.88|12.56|13.92|12.6|13.77|12.46|0
1682925900000|2023-05-01 07:25:00|13.9|12.58|13.95|12.62|13.96|12.63|13.81|12.5|0
1682926200000|2023-05-01 07:30:00|13.94|12.61|14.05|12.71|14.09|12.75|13.92|12.59|0
1682926500000|2023-05-01 07:35:00|14.09|12.75|14.11|12.76|14.2|12.84|14.09|12.74|0
1682926800000|2023-05-01 07:40:00|14.12|12.77|14.11|12.76|14.15|12.8|14.11|12.76|0
1682927100000|2023-05-01 07:45:00|14.13|12.78|14.17|12.82|14.19|12.84|14.08|12.74|0
1682927400000|2023-05-01 07:50:00|14.19|12.84|14.12|12.78|14.19|12.84|14.1|12.76|0
1682927700000|2023-05-01 07:55:00|14.11|12.77|14.08|12.74|14.12|12.78|14.05|12.71|0
1682928000000|2023-05-01 08:00:00|14.09|12.75|14.15|12.8|14.19|12.83|14.08|12.74|0
1682928300000|2023-05-01 08:05:00|14.16|12.81|14.31|12.95|14.31|12.95|14.14|12.79|0
1682928600000|2023-05-01 08:10:00|14.29|12.93|14.4|13.03|14.44|13.07|14.27|12.91|0
1682928900000|2023-05-01 08:15:00|14.42|13.05|14.47|13.1|14.51|13.13|14.42|13.05|0
1682929200000|2023-05-01 08:20:00|14.49|13.11|14.39|13.02|14.51|13.13|14.37|13|0
1682929500000|2023-05-01 08:25:00|14.35|12.98|14.41|13.04|14.44|13.06|14.35|12.98|0
1682929800000|2023-05-01 08:30:00|14.44|13.06|14.55|13.16|14.61|13.22|14.44|13.06|0
1682930100000|2023-05-01 08:35:00|14.54|13.15|14.5|13.12|14.54|13.16|14.5|13.12|0
1682930400000|2023-05-01 08:40:00|14.52|13.14|14.45|13.08|14.52|13.14|14.45|13.08|0
1682930700000|2023-05-01 08:45:00|14.47|13.1|14.38|13.01|14.5|13.12|14.38|13.01|0
1682931000000|2023-05-01 08:50:00|14.4|13.02|14.38|13.01|14.47|13.09|14.36|12.99|0
1682931300000|2023-05-01 08:55:00|14.4|13.03|14.45|13.07|14.47|13.09|14.38|13.01|0
1682931600000|2023-05-01 09:00:00|14.47|13.09|14.42|13.05|14.47|13.09|14.38|13.01|0
1682931900000|2023-05-01 09:05:00|14.4|13.03|14.37|13|14.42|13.05|14.37|13|0
1682932200000|2023-05-01 09:10:00|14.35|12.99|14.22|12.87|14.37|13|14.22|12.87|0
1682932500000|2023-05-01 09:15:00|14.23|12.88|14.11|12.77|14.24|12.89|14.11|12.77|0
1682932800000|2023-05-01 09:20:00|14.07|12.73|14.13|12.78|14.13|12.78|14.04|12.71|0
1682933100000|2023-05-01 09:25:00|14.14|12.79|14.15|12.8|14.19|12.84|14.11|12.76|0
1682933400000|2023-05-01 09:30:00|14.14|12.79|14.1|12.76|14.15|12.8|14.1|12.76|0
1682933700000|2023-05-01 09:35:00|14.13|12.78|14.17|12.82|14.17|12.82|14.12|12.78|0
1682934000000|2023-05-01 09:40:00|14.18|12.83|14.27|12.91|14.27|12.91|14.18|12.83|0
1682934300000|2023-05-01 09:45:00|14.25|12.89|14.25|12.89|14.27|12.91|14.21|12.85|0
1682934600000|2023-05-01 09:50:00|14.26|12.9|14.2|12.85|14.27|12.91|14.2|12.85|0
1682934900000|2023-05-01 09:55:00|14.23|12.87|14.18|12.83|14.27|12.91|14.18|12.83|0
1682935200000|2023-05-01 10:00:00|14.2|12.85|14.23|12.88|14.26|12.9|14.2|12.85|0
1682935500000|2023-05-01 10:05:00|14.24|12.89|14.18|12.83|14.25|12.9|14.17|12.82|0
1682935800000|2023-05-01 10:10:00|14.15|12.81|14.15|12.8|14.17|12.82|14.09|12.75|0
1682936100000|2023-05-01 10:15:00|14.16|12.81|14.26|12.9|14.26|12.9|14.15|12.8|0
1682936400000|2023-05-01 10:20:00|14.27|12.91|14.34|12.98|14.34|12.98|14.26|12.9|0
1682936700000|2023-05-01 10:25:00|14.32|12.96|14.3|12.94|14.32|12.96|14.26|12.9|0
1682937000000|2023-05-01 10:30:00|14.31|12.95|14.38|13.01|14.41|13.03|14.3|12.94|0
1682937300000|2023-05-01 10:35:00|14.36|12.99|14.36|12.99|14.38|13.01|14.32|12.95|0
1682937600000|2023-05-01 10:40:00|14.37|13|14.36|12.99|14.48|13.1|13.74|12.43|0
1682937900000|2023-05-01 10:45:00|14.34|12.97|14.24|12.88|14.34|12.97|14.22|12.87|0
1682938200000|2023-05-01 10:50:00|14.25|12.89|14.29|12.93|14.31|12.95|14.22|12.87|0
1682938500000|2023-05-01 10:55:00|14.27|12.91|14.24|12.89|14.29|12.93|14.22|12.87|0
1682938800000|2023-05-01 11:00:00|14.26|12.91|14.26|12.9|14.26|12.91|14.2|12.85|0
1682939100000|2023-05-01 11:05:00|14.25|12.89|14.22|12.86|14.26|12.9|14.19|12.84|0
1682939400000|2023-05-01 11:10:00|14.24|12.88|14.39|13.02|14.39|13.02|14.24|12.88|0
1682939700000|2023-05-01 11:15:00|14.41|13.04|14.34|12.98|14.46|13.08|14.3|12.94|0
1682940000000|2023-05-01 11:20:00|14.33|12.97|14.25|12.9|14.34|12.98|14.25|12.9|0
1682940300000|2023-05-01 11:25:00|14.26|12.91|14.34|12.97|14.36|12.99|14.25|12.9|0
1682940600000|2023-05-01 11:30:00|14.36|12.99|14.34|12.97|14.38|13.01|14.32|12.95|0
1682940900000|2023-05-01 11:35:00|14.31|12.95|14.29|12.93|14.31|12.95|14.27|12.91|0
1682941200000|2023-05-01 11:40:00|14.31|12.95|14.42|13.05|14.44|13.07|14.29|12.93|0
1682941500000|2023-05-01 11:45:00|14.4|13.03|14.59|13.2|14.61|13.22|14.4|13.03|0
1682941800000|2023-05-01 11:50:00|14.57|13.19|14.57|13.18|14.6|13.21|14.51|13.13|0
1682942100000|2023-05-01 11:55:00|14.55|13.16|14.59|13.2|14.64|13.24|14.53|13.14|0
1682942400000|2023-05-01 12:00:00|14.57|13.18|14.7|13.3|14.73|13.32|14.57|13.18|0
1682942700000|2023-05-01 12:05:00|14.71|13.31|14.59|13.2|14.71|13.31|14.59|13.2|0
1682943000000|2023-05-01 12:10:00|14.57|13.18|14.59|13.2|14.59|13.2|14.41|13.04|0
1682943300000|2023-05-01 12:15:00|14.56|13.18|14.56|13.17|14.7|13.3|14.54|13.15|0
1682943600000|2023-05-01 12:20:00|14.58|13.19|14.54|13.15|14.63|13.23|14.52|13.13|0
1682943900000|2023-05-01 12:25:00|14.51|13.13|14.53|13.15|14.6|13.21|14.49|13.11|0
1682944200000|2023-05-01 12:30:00|14.56|13.17|14.64|13.25|14.74|13.33|14.56|13.17|0
1682944500000|2023-05-01 12:35:00|14.62|13.23|14.33|12.97|14.64|13.25|14.33|12.97|0
1682944800000|2023-05-01 12:40:00|14.35|12.99|14.29|12.93|14.35|12.99|14.24|12.89|0
1682945100000|2023-05-01 12:45:00|14.31|12.94|14.42|13.04|14.42|13.04|14.28|12.92|0
1682945400000|2023-05-01 12:50:00|14.39|13.02|14.04|12.71|14.39|13.02|13.87|12.55|0
1682945700000|2023-05-01 12:55:00|14.06|12.72|13.96|12.63|14.07|12.73|13.93|12.61|0
1682946000000|2023-05-01 13:00:00|13.98|12.65|14.11|12.76|14.15|12.8|13.98|12.65|0
1682946300000|2023-05-01 13:05:00|14.13|12.78|14.2|12.85|14.2|12.85|14.06|12.72|0
1682946600000|2023-05-01 13:10:00|14.21|12.86|14.24|12.89|14.32|12.96|14.19|12.84|0
1682946900000|2023-05-01 13:15:00|14.26|12.9|14.25|12.9|14.3|12.94|14.19|12.84|0
1682947200000|2023-05-01 13:20:00|14.23|12.88|14.34|12.97|14.41|13.03|14.21|12.86|0
1682947500000|2023-05-01 13:25:00|14.38|13.01|14.23|12.87|14.41|13.03|14.23|12.87|0
1682947800000|2023-05-01 13:30:00|14.2|12.85|13.88|12.55|14.2|12.85|13.83|12.52|0
1682948100000|2023-05-01 13:35:00|13.85|12.54|13.11|11.86|13.96|12.63|13.03|11.79|0
1682948400000|2023-05-01 13:40:00|13.05|11.81|13.09|11.84|13.17|11.92|13.01|11.77|0
1682948700000|2023-05-01 13:45:00|13.08|11.83|12.7|11.49|13.09|11.84|12.68|11.47|0
1682949000000|2023-05-01 13:50:00|12.68|11.47|12.82|11.6|12.86|11.64|12.62|11.42|0
1682949300000|2023-05-01 13:55:00|12.84|11.62|12.87|11.64|12.96|11.73|12.8|11.58|0
1682949600000|2023-05-01 14:00:00|12.89|11.66|13.17|11.91|13.33|12.06|12.89|11.66|0
1682949900000|2023-05-01 14:05:00|13.19|11.93|12.94|11.7|13.37|12.1|12.94|11.7|0
1682950200000|2023-05-01 14:10:00|12.86|11.63|12.96|11.72|13.12|11.87|12.79|11.58|0
1682950500000|2023-05-01 14:15:00|13|11.76|12.81|11.59|13.04|11.8|12.57|11.37|0
1682950800000|2023-05-01 14:20:00|12.83|11.61|13.14|11.89|13.33|12.06|12.77|11.55|0
1682951100000|2023-05-01 14:25:00|13.16|11.9|13.22|11.96|13.28|12.02|13.07|11.83|0
1682951400000|2023-05-01 14:30:00|13.16|11.9|12.52|11.32|13.34|12.07|12.46|11.26|0
1682951700000|2023-05-01 14:35:00|12.54|11.34|12.42|11.22|12.58|11.38|12.35|11.15|0
1682952000000|2023-05-01 14:40:00|12.4|11.2|12.36|11.16|12.63|11.43|12.33|11.13|0
1682952300000|2023-05-01 14:45:00|12.35|11.15|11.91|10.71|12.43|11.23|11.91|10.71|0
1682952600000|2023-05-01 14:50:00|11.89|10.69|11.99|10.79|12.12|10.92|11.89|10.69|0
1682952900000|2023-05-01 14:55:00|12|10.8|11.85|10.65|12.02|10.82|11.8|10.6|0
1682953200000|2023-05-01 15:00:00|11.84|10.64|12.04|10.84|12.13|10.93|11.73|10.53|0
1682953500000|2023-05-01 15:05:00|12.02|10.82|12.07|10.87|12.11|10.91|11.92|10.72|0
1682953800000|2023-05-01 15:10:00|12.09|10.89|12.25|11.05|12.31|11.11|12.02|10.82|0
1682954100000|2023-05-01 15:15:00|12.24|11.04|12.54|11.34|12.8|11.58|12.24|11.04|0
1682954400000|2023-05-01 15:20:00|12.58|11.38|12.8|11.58|12.8|11.58|12.35|11.15|0
1682954700000|2023-05-01 15:25:00|12.82|11.6|12.71|11.5|12.92|11.69|12.61|11.41|0
1682955000000|2023-05-01 15:30:00|12.75|11.54|12.65|11.45|12.8|11.58|12.61|11.41|0
1682955300000|2023-05-01 15:35:00|12.63|11.43|12.59|11.39|12.67|11.46|12.46|11.26|0
1682955600000|2023-05-01 15:40:00|12.57|11.37|12.57|11.37|12.88|11.65|12.51|11.31|0
1682955900000|2023-05-01 15:45:00|12.59|11.39|12.55|11.35|12.63|11.43|12.49|11.29|0
1682956200000|2023-05-01 15:50:00|12.57|11.37|12.55|11.35|12.67|11.46|12.51|11.31|0
1682956500000|2023-05-01 15:55:00|12.57|11.37|12.41|11.21|12.67|11.46|12.38|11.18|0
1682956800000|2023-05-01 16:00:00|12.43|11.23|12.21|11.01|12.43|11.23|12.19|10.99|0
1682957100000|2023-05-01 16:05:00|12.19|10.99|12.2|11|12.36|11.16|12.19|10.99|0
1682957400000|2023-05-01 16:10:00|12.19|10.99|12.22|11.02|12.33|11.13|12.13|10.93|0
1682957700000|2023-05-01 16:15:00|12.24|11.04|12.16|10.96|12.26|11.06|12.11|10.91|0
1682958000000|2023-05-01 16:20:00|12.14|10.94|12.11|10.91|12.16|10.96|12.07|10.87|0
1682958300000|2023-05-01 16:25:00|12.14|10.94|12.05|10.85|12.16|10.96|11.98|10.78|0
1682958600000|2023-05-01 16:30:00|12.01|10.81|11.74|10.54|12.01|10.81|11.63|10.43|0
1682958900000|2023-05-01 16:35:00|11.72|10.52|11.65|10.45|12.12|10.92|11.54|10.34|0
1682959200000|2023-05-01 16:40:00|11.69|10.49|11.81|10.61|11.81|10.61|11.62|10.42|0
1682959500000|2023-05-01 16:45:00|11.83|10.63|12.88|11.66|12.9|11.67|11.79|10.59|0
1682959800000|2023-05-01 16:50:00|12.9|11.67|12.78|11.56|12.9|11.67|12.76|11.55|0
1682960100000|2023-05-01 16:55:00|12.76|11.55|12.74|11.53|12.82|11.6|12.66|11.45|0
1682960400000|2023-05-01 17:00:00|12.76|11.54|12.84|11.61|12.88|11.65|12.64|11.43|0
1682960700000|2023-05-01 17:05:00|12.82|11.6|12.77|11.56|12.84|11.61|12.68|11.47|0
1682961000000|2023-05-01 17:10:00|12.79|11.58|12.77|11.56|12.79|11.58|12.65|11.45|0
1682961300000|2023-05-01 17:15:00|12.75|11.54|12.85|11.63|12.93|11.7|12.63|11.43|0
1682961600000|2023-05-01 17:20:00|12.87|11.65|12.75|11.53|12.91|11.68|12.71|11.5|0
1682961900000|2023-05-01 17:25:00|12.73|11.52|13.01|11.77|13.01|11.77|12.71|11.5|0
1682962200000|2023-05-01 17:30:00|13.02|11.78|12.93|11.69|13.15|11.9|12.93|11.69|0
1682962500000|2023-05-01 17:35:00|12.95|11.71|13.03|11.78|13.19|11.93|12.91|11.68|0
1682962800000|2023-05-01 17:40:00|13|11.77|12.96|11.73|13.02|11.78|12.72|11.51|0
1682963100000|2023-05-01 17:45:00|12.94|11.71|12.86|11.63|13.02|11.78|12.76|11.54|0
1682963400000|2023-05-01 17:50:00|12.88|11.65|12.96|11.72|12.98|11.74|12.82|11.6|0
1682963700000|2023-05-01 17:55:00|12.94|11.71|12.84|11.61|13.02|11.78|12.82|11.59|0
1682964000000|2023-05-01 18:00:00|12.86|11.63|12.95|11.72|12.97|11.74|12.77|11.56|0
1682964300000|2023-05-01 18:05:00|12.97|11.74|12.89|11.66|13.1|11.85|12.89|11.66|0
1682964600000|2023-05-01 18:10:00|12.87|11.65|13.09|11.85|13.09|11.85|12.87|11.65|0
1682964900000|2023-05-01 18:15:00|13.07|11.83|13.19|11.94|13.22|11.96|13.07|11.83|0
1682965200000|2023-05-01 18:20:00|13.17|11.92|13.23|11.97|13.23|11.97|13.05|11.81|0
1682965500000|2023-05-01 18:25:00|13.25|11.99|13.23|11.97|13.33|12.06|13.17|11.92|0
1682965800000|2023-05-01 18:30:00|13.25|11.99|13.99|12.66|14.01|12.68|13.21|11.95|0
1682966100000|2023-05-01 18:35:00|13.97|12.64|14.05|12.71|14.19|12.84|13.41|12.13|0
1682966400000|2023-05-01 18:40:00|14.07|12.73|13.9|12.57|14.27|12.91|13.83|12.51|0
1682966700000|2023-05-01 18:45:00|13.92|12.59|13.96|12.63|14.09|12.75|13.86|12.54|0
1682967000000|2023-05-01 18:50:00|13.94|12.61|13.9|12.58|14.11|12.77|13.87|12.55|0
1682967300000|2023-05-01 18:55:00|13.91|12.59|13.76|12.45|13.98|12.65|13.68|12.37|0
1682967600000|2023-05-01 19:00:00|13.7|12.39|13.93|12.6|14.02|12.68|13.65|12.35|0
1682967900000|2023-05-01 19:05:00|13.91|12.58|13.86|12.54|13.91|12.58|13.78|12.47|0
1682968200000|2023-05-01 19:10:00|13.84|12.52|13.9|12.58|13.95|12.62|13.76|12.45|0
1682968500000|2023-05-01 19:15:00|13.93|12.6|14.03|12.7|14.14|12.8|13.9|12.58|0
1682968800000|2023-05-01 19:20:00|14.05|12.72|13.92|12.6|14.05|12.72|13.82|12.5|0
1682969100000|2023-05-01 19:25:00|13.9|12.58|14.01|12.67|14.05|12.71|13.9|12.58|0
1682969400000|2023-05-01 19:30:00|14.03|12.69|14.05|12.71|14.11|12.77|13.87|12.55|0
1682969700000|2023-05-01 19:35:00|14.03|12.69|14.4|13.03|14.44|13.07|14.03|12.69|0
1682970000000|2023-05-01 19:40:00|14.46|13.09|14.17|12.82|14.46|13.09|14.11|12.77|0
1682970300000|2023-05-01 19:45:00|14.13|12.78|13.91|12.59|14.13|12.78|13.83|12.51|0
1682970600000|2023-05-01 19:50:00|13.89|12.57|14|12.66|14.15|12.8|13.83|12.51|0
1682970900000|2023-05-01 19:55:00|13.97|12.64|14.21|12.86|14.21|12.86|13.82|12.51|0
1682971200000|2023-05-01 20:00:00|14.26|12.9|13.99|12.66|14.26|12.9|13.91|12.58|0
1682971500000|2023-05-01 20:05:00|14.01|12.68|14.19|12.83|14.23|12.87|14.01|12.68|0
1682971800000|2023-05-01 20:10:00|14.21|12.85|14.16|12.81|14.27|12.91|14.16|12.81|0
1682972100000|2023-05-01 20:15:00|14.27|12.67|14.26|12.66|14.33|12.73|14.24|12.64|0
1682972400000|2023-05-01 20:20:00|14.29|12.69|14.41|12.81|14.43|12.83|14.22|12.62|0
1682972700000|2023-05-01 20:25:00|14.39|12.79|14.37|12.77|14.41|12.81|14.3|12.7|0
1682973000000|2023-05-01 20:30:00|14.36|12.76|14.45|12.85|14.45|12.85|14.36|12.76|0
1682973300000|2023-05-01 20:35:00|14.47|12.87|14.64|13.04|14.64|13.04|14.44|12.84|0
1682973600000|2023-05-01 20:40:00|14.66|13.06|14.64|13.04|14.66|13.06|14.55|12.95|0
1682973900000|2023-05-01 20:45:00|14.65|13.05|14.74|13.14|14.83|13.23|14.63|13.03|0
1682974200000|2023-05-01 20:50:00|14.76|13.16|14.8|13.2|14.82|13.22|14.76|13.16|0
1682974500000|2023-05-01 20:55:00|14.78|13.18|14.81|13.21|14.86|13.26|14.78|13.18|0
1682974800000|2023-05-01 21:00:00|14.8|13.2|14.77|13.17|14.8|13.2|14.75|13.15|0
1682975100000|2023-05-01 21:05:00|14.78|13.18|14.8|13.2|14.8|13.2|14.77|13.17|0
1682975400000|2023-05-01 21:10:00|14.79|13.19|14.76|13.16|14.8|13.2|14.74|13.14|0
1682975700000|2023-05-01 21:15:00|14.75|13.15|14.76|13.16|14.76|13.16|14.74|13.14|0
1682976000000|2023-05-01 21:20:00|14.75|13.15|14.97|13.37|14.97|13.37|14.74|13.14|0
1682976300000|2023-05-01 21:25:00|14.96|13.36|14.97|13.37|14.98|13.38|14.94|13.34|0
1682976600000|2023-05-01 21:30:00|14.96|13.36|14.98|13.38|14.98|13.38|14.96|13.36|0
1682976900000|2023-05-01 21:35:00|15|13.4|14.96|13.36|15.01|13.41|14.96|13.36|0
1682977200000|2023-05-01 21:40:00|14.97|13.37|14.96|13.36|14.97|13.37|14.96|13.36|0
1682977500000|2023-05-01 21:45:00|14.94|13.34|14.97|13.37|14.97|13.37|14.94|13.34|0
1682977800000|2023-05-01 21:50:00|14.96|13.36|14.98|13.38|14.99|13.39|14.95|13.35|0
1682978100000|2023-05-01 21:55:00|14.99|13.39|15.01|13.41|15.02|13.42|14.98|13.38|0
1682978400000|2023-05-01 22:00:00|15|13.4|15.05|13.45|15.2|13.6|15|13.4|0
1682978700000|2023-05-01 22:05:00|15.03|13.43|15.07|13.47|15.11|13.51|15.03|13.43|0
1682979000000|2023-05-01 22:10:00|15.06|13.46|15.09|13.49|15.11|13.51|15.02|13.42|0
1682979300000|2023-05-01 22:15:00|15.07|13.47|15.06|13.46|15.11|13.51|15.06|13.46|0
1682979600000|2023-05-01 22:20:00|15.09|13.49|15.08|13.48|15.09|13.49|15.04|13.44|0
1682979900000|2023-05-01 22:25:00|15.06|13.46|14.97|13.37|15.06|13.46|14.95|13.35|0
1682980200000|2023-05-01 22:30:00|14.98|13.38|14.93|13.33|14.98|13.38|14.88|13.28|0
1682980500000|2023-05-01 22:35:00|14.88|13.28|14.9|13.3|14.9|13.3|14.88|13.28|0
1682980800000|2023-05-01 22:40:00|14.91|13.31|14.97|13.37|14.99|13.39|14.9|13.3|0
1682981100000|2023-05-01 22:45:00|14.92|13.32|15.03|13.43|15.03|13.43|14.92|13.32|0
1682981400000|2023-05-01 22:50:00|15.01|13.41|14.98|13.38|15.09|13.49|14.98|13.38|0
1682981700000|2023-05-01 22:55:00|14.96|13.36|14.98|13.38|14.98|13.38|14.96|13.36|0
1682982000000|2023-05-01 23:00:00|14.99|13.39|14.89|13.29|14.99|13.39|14.89|13.29|0
1682982300000|2023-05-01 23:05:00|14.88|13.28|14.87|13.27|14.88|13.28|14.87|13.27|0
1682982600000|2023-05-01 23:10:00|14.85|13.25|14.89|13.29|14.91|13.31|14.85|13.25|0
1682982900000|2023-05-01 23:15:00|14.91|13.31|14.93|13.33|14.93|13.33|14.89|13.29|0
1682983200000|2023-05-01 23:20:00|14.95|13.35|14.97|13.37|14.99|13.39|14.91|13.31|0
1682983500000|2023-05-01 23:25:00|14.98|13.38|14.99|13.39|15|13.4|14.95|13.35|0
1682983800000|2023-05-01 23:30:00|15|13.4|15.01|13.41|15.03|13.43|14.99|13.39|0
1682984100000|2023-05-01 23:35:00|15.03|13.43|14.97|13.37|15.03|13.43|14.94|13.34|0
1682984400000|2023-05-01 23:40:00|14.96|13.36|14.94|13.34|14.96|13.36|14.92|13.32|0
1682984700000|2023-05-01 23:45:00|14.96|13.36|14.98|13.38|14.98|13.38|14.92|13.32|0
1682985000000|2023-05-01 23:50:00|14.97|13.37|14.94|13.34|14.98|13.38|14.92|13.32|0
1682985300000|2023-05-01 23:55:00|14.96|13.36|14.98|13.38|14.98|13.38|14.92|13.32|0
1682985600000|2023-05-02 00:00:00|15.02|13.42|14.89|13.29|15.04|13.44|14.89|13.29|0
1682985900000|2023-05-02 00:05:00|14.91|13.31|14.78|13.18|14.91|13.31|14.78|13.18|0
1682986200000|2023-05-02 00:10:00|14.76|13.16|14.8|13.2|14.82|13.22|14.76|13.16|0
1682986500000|2023-05-02 00:15:00|14.82|13.22|14.91|13.31|14.97|13.37|14.8|13.2|0
1682986800000|2023-05-02 00:20:00|14.93|13.33|15.12|13.52|15.21|13.61|14.93|13.33|0
1682987100000|2023-05-02 00:25:00|15.1|13.5|15.16|13.56|15.16|13.56|15.06|13.46|0
1682987400000|2023-05-02 00:30:00|15.19|13.59|15.12|13.52|15.21|13.61|15.1|13.5|0
1682987700000|2023-05-02 00:35:00|15.14|13.54|15.14|13.54|15.14|13.54|15.05|13.45|0
1682988000000|2023-05-02 00:40:00|15.12|13.52|15.09|13.49|15.14|13.54|15.09|13.49|0
1682988300000|2023-05-02 00:45:00|15.07|13.47|15.15|13.55|15.18|13.58|15.07|13.47|0
1682988600000|2023-05-02 00:50:00|15.13|13.53|15.17|13.57|15.18|13.58|15.12|13.52|0
1682988900000|2023-05-02 00:55:00|15.15|13.55|15.11|13.51|15.17|13.57|15.11|13.51|0
1682989200000|2023-05-02 01:00:00|15.13|13.53|15.1|13.5|15.13|13.53|15.08|13.48|0
1682989500000|2023-05-02 01:05:00|15.08|13.48|15.04|13.44|15.08|13.48|14.99|13.39|0
1682989800000|2023-05-02 01:10:00|14.99|13.39|14.99|13.39|15.01|13.41|14.99|13.39|0
1682990100000|2023-05-02 01:15:00|14.97|13.37|14.86|13.26|14.99|13.39|14.84|13.24|0
1682990400000|2023-05-02 01:20:00|14.84|13.24|14.81|13.21|14.86|13.26|14.75|13.15|0
1682990700000|2023-05-02 01:25:00|14.79|13.19|14.83|13.23|14.86|13.26|14.79|13.19|0
1682991000000|2023-05-02 01:30:00|14.81|13.21|14.77|13.17|14.88|13.28|14.72|13.12|0
1682991300000|2023-05-02 01:35:00|14.78|13.18|14.59|12.99|14.78|13.18|14.55|12.95|0
1682991600000|2023-05-02 01:40:00|14.57|12.97|14.72|13.12|14.72|13.12|14.57|12.97|0
1682991900000|2023-05-02 01:45:00|14.7|13.1|14.85|13.25|14.85|13.25|14.7|13.1|0
1682992200000|2023-05-02 01:50:00|14.87|13.27|14.82|13.22|14.93|13.33|14.79|13.19|0
1682992500000|2023-05-02 01:55:00|14.85|13.25|14.78|13.18|14.85|13.25|14.76|13.16|0
1682992800000|2023-05-02 02:00:00|14.76|13.16|14.77|13.17|14.8|13.2|14.71|13.11|0
1682993100000|2023-05-02 02:05:00|14.78|13.18|14.93|13.33|14.94|13.34|14.76|13.16|0
1682993400000|2023-05-02 02:10:00|14.92|13.32|14.82|13.22|14.92|13.32|14.82|13.22|0
1682993700000|2023-05-02 02:15:00|14.84|13.24|14.81|13.21|14.84|13.24|14.73|13.13|0
1682994000000|2023-05-02 02:20:00|14.79|13.19|14.75|13.15|14.85|13.25|14.75|13.15|0
1682994300000|2023-05-02 02:25:00|14.77|13.17|14.79|13.19|14.79|13.19|14.72|13.12|0
1682994600000|2023-05-02 02:30:00|14.77|13.17|14.74|13.14|14.81|13.21|14.72|13.12|0
1682994900000|2023-05-02 02:35:00|14.72|13.12|14.72|13.12|14.74|13.14|14.7|13.1|0
1682995200000|2023-05-02 02:40:00|14.7|13.1|14.74|13.14|14.76|13.16|14.7|13.1|0
1682995500000|2023-05-02 02:45:00|14.72|13.12|14.69|13.09|14.74|13.14|14.69|13.09|0
1682995800000|2023-05-02 02:50:00|14.67|13.07|14.67|13.07|14.69|13.09|14.65|13.05|0
1682996100000|2023-05-02 02:55:00|14.65|13.05|14.65|13.05|14.67|13.07|14.65|13.05|0
1682996400000|2023-05-02 03:00:00|14.63|13.03|14.62|13.02|14.65|13.05|14.62|13.02|0
1682996700000|2023-05-02 03:05:00|14.65|13.05|14.56|12.96|14.65|13.05|14.54|12.94|0
1682997000000|2023-05-02 03:10:00|14.58|12.98|14.54|12.94|14.58|12.98|14.51|12.91|0
1682997300000|2023-05-02 03:15:00|14.53|12.93|14.51|12.91|14.53|12.93|14.51|12.91|0
1682997600000|2023-05-02 03:20:00|14.53|12.93|14.55|12.95|14.6|13|14.53|12.93|0
1682997900000|2023-05-02 03:25:00|14.57|12.97|14.57|12.97|14.59|12.99|14.55|12.95|0
1682998200000|2023-05-02 03:30:00|14.59|12.99|14.57|12.97|14.61|13.01|14.57|12.97|0
1682998500000|2023-05-02 03:35:00|14.55|12.95|14.5|12.9|14.55|12.95|14.5|12.9|0
1682998800000|2023-05-02 03:40:00|14.48|12.88|14.54|12.94|14.54|12.94|14.48|12.88|0
1682999100000|2023-05-02 03:45:00|14.52|12.92|14.52|12.92|14.56|12.96|14.52|12.92|0
1682999400000|2023-05-02 03:50:00|14.5|12.9|14.5|12.9|14.5|12.9|14.46|12.86|0
1682999700000|2023-05-02 03:55:00|14.48|12.88|14.45|12.85|14.5|12.9|14.45|12.85|0
1683000000000|2023-05-02 04:00:00|14.43|12.83|14.45|12.85|14.47|12.87|14.43|12.83|0
1683000300000|2023-05-02 04:05:00|14.47|12.87|14.43|12.83|14.47|12.87|14.43|12.83|0
1683000600000|2023-05-02 04:10:00|14.41|12.81|14.36|12.76|14.41|12.81|14.36|12.76|0
1683000900000|2023-05-02 04:15:00|14.34|12.74|14.45|12.85|14.45|12.85|14.34|12.74|0
1683001200000|2023-05-02 04:20:00|14.44|12.84|14.49|12.89|14.53|12.93|14.44|12.84|0
1683001500000|2023-05-02 04:25:00|14.48|12.88|14.46|12.86|14.51|12.91|14.46|12.86|0
1683001800000|2023-05-02 04:30:00|14.44|12.84|14.44|12.84|14.57|12.97|14.44|12.84|0
1683002100000|2023-05-02 04:35:00|14.42|12.82|14.35|12.75|14.46|12.86|14.35|12.75|0
1683002400000|2023-05-02 04:40:00|14.37|12.77|14.41|12.81|14.44|12.84|14.37|12.77|0
1683002700000|2023-05-02 04:45:00|14.44|12.84|14.39|12.79|14.44|12.84|14.37|12.77|0
1683003000000|2023-05-02 04:50:00|14.41|12.81|14.41|12.81|14.43|12.83|14.39|12.79|0
1683003300000|2023-05-02 04:55:00|14.39|12.79|14.43|12.83|14.43|12.83|14.37|12.77|0
1683003600000|2023-05-02 05:00:00|14.45|12.85|14.41|12.81|14.47|12.87|14.39|12.79|0
1683003900000|2023-05-02 05:05:00|14.43|12.83|14.28|12.68|14.43|12.83|14.26|12.66|0
1683004200000|2023-05-02 05:10:00|14.26|12.66|14.32|12.72|14.36|12.76|14.26|12.66|0
1683004500000|2023-05-02 05:15:00|14.3|12.7|14.3|12.7|14.32|12.72|14.28|12.68|0
1683004800000|2023-05-02 05:20:00|14.27|12.67|14.29|12.69|14.32|12.72|14.25|12.65|0
1683005100000|2023-05-02 05:25:00|14.28|12.68|14.25|12.65|14.31|12.71|14.25|12.65|0
1683005400000|2023-05-02 05:30:00|14.23|12.63|14.23|12.63|14.25|12.65|14.21|12.61|0
1683005700000|2023-05-02 05:35:00|14.24|12.64|14.18|12.58|14.24|12.64|14.16|12.56|0
1683006000000|2023-05-02 05:40:00|14.16|12.56|14.22|12.62|14.24|12.64|14.14|12.54|0
1683006300000|2023-05-02 05:45:00|14.24|12.64|14.25|12.65|14.26|12.66|14.2|12.6|0
1683006600000|2023-05-02 05:50:00|14.24|12.64|14.3|12.7|14.32|12.72|14.22|12.62|0
1683006900000|2023-05-02 05:55:00|14.28|12.68|14.34|12.74|14.34|12.74|14.28|12.68|0
1683007200000|2023-05-02 06:00:00|14.36|12.76|14.3|12.7|14.43|12.83|14.3|12.7|0
1683007500000|2023-05-02 06:05:00|14.2|12.84|14.33|12.96|14.35|12.98|14.2|12.84|0
1683007800000|2023-05-02 06:10:00|14.35|12.98|14.39|13.02|14.41|13.04|14.32|12.96|0
1683008100000|2023-05-02 06:15:00|14.37|13|14.34|12.98|14.37|13|14.29|12.93|0
1683008400000|2023-05-02 06:20:00|14.32|12.96|14.19|12.84|14.32|12.96|14.19|12.84|0
1683008700000|2023-05-02 06:25:00|14.16|12.82|14.25|12.89|14.25|12.89|14.16|12.81|0
1683009000000|2023-05-02 06:30:00|14.23|12.87|14.16|12.81|14.23|12.87|14.16|12.81|0
1683009300000|2023-05-02 06:35:00|14.14|12.79|14.11|12.77|14.16|12.81|14.11|12.77|0
1683009600000|2023-05-02 06:40:00|14.09|12.75|13.98|12.65|14.11|12.77|13.96|12.63|0
1683009900000|2023-05-02 06:45:00|14|12.67|13.96|12.63|14|12.67|13.96|12.63|0
1683010200000|2023-05-02 06:50:00|13.97|12.64|13.98|12.65|14|12.67|13.94|12.61|0
1683010500000|2023-05-02 06:55:00|13.96|12.63|13.93|12.61|13.98|12.65|13.85|12.53|0
1683010800000|2023-05-02 07:00:00|13.95|12.63|13.82|12.51|14.08|12.74|13.8|12.49|0
1683011100000|2023-05-02 07:05:00|13.8|12.49|13.74|12.43|13.84|12.53|13.61|12.31|0
1683011400000|2023-05-02 07:10:00|13.71|12.41|13.84|12.52|13.93|12.6|13.65|12.35|0
1683011700000|2023-05-02 07:15:00|13.8|12.48|14.01|12.68|14.01|12.68|13.78|12.46|0
1683012000000|2023-05-02 07:20:00|13.99|12.66|14.16|12.81|14.23|12.87|13.97|12.64|0
1683012300000|2023-05-02 07:25:00|14.21|12.85|14.4|13.03|14.41|13.04|14.07|12.73|0
1683012600000|2023-05-02 07:30:00|14.42|13.05|14.46|13.08|14.53|13.15|14.33|12.97|0
1683012900000|2023-05-02 07:35:00|14.44|13.06|14.42|13.04|14.57|13.18|14.4|13.03|0
1683013200000|2023-05-02 07:40:00|14.44|13.06|14.5|13.12|14.5|13.12|14.39|13.02|0
1683013500000|2023-05-02 07:45:00|14.48|13.1|14.5|13.12|14.52|13.14|14.39|13.02|0
1683013800000|2023-05-02 07:50:00|14.51|13.13|14.63|13.24|14.65|13.26|14.43|13.06|0
1683014100000|2023-05-02 07:55:00|14.65|13.26|14.65|13.26|14.68|13.28|14.58|13.19|0
1683014400000|2023-05-02 08:00:00|14.63|13.24|14.9|13.48|14.92|13.5|14.63|13.24|0
1683014700000|2023-05-02 08:05:00|14.92|13.5|14.98|13.55|15.11|13.67|14.47|13.09|0
1683015000000|2023-05-02 08:10:00|15|13.57|15|13.57|15.03|13.6|14.86|13.45|0
1683015300000|2023-05-02 08:15:00|15.01|13.58|14.95|13.53|15.07|13.63|14.93|13.5|0
1683015600000|2023-05-02 08:20:00|14.97|13.55|15.15|13.71|15.2|13.75|14.9|13.48|0
1683015900000|2023-05-02 08:25:00|15.18|13.73|15.06|13.62|15.18|13.73|15.04|13.6|0
1683016200000|2023-05-02 08:30:00|15.04|13.6|15.03|13.6|15.06|13.62|14.99|13.56|0
1683016500000|2023-05-02 08:35:00|15.06|13.62|15.05|13.62|15.19|13.75|15.05|13.62|0
1683016800000|2023-05-02 08:40:00|15.08|13.64|15.01|13.58|15.08|13.64|14.92|13.5|0
1683017100000|2023-05-02 08:45:00|14.98|13.56|14.94|13.51|15.01|13.58|14.93|13.5|0
1683017400000|2023-05-02 08:50:00|14.95|13.52|15.16|13.72|15.16|13.72|14.94|13.51|0
1683017700000|2023-05-02 08:55:00|15.19|13.74|15.13|13.69|15.19|13.74|15.07|13.63|0
1683018000000|2023-05-02 09:00:00|15.16|13.72|15|13.57|15.16|13.72|14.98|13.55|0
1683018300000|2023-05-02 09:05:00|15.02|13.59|15.13|13.69|15.2|13.76|15|13.57|0
1683018600000|2023-05-02 09:10:00|15.11|13.67|15.29|13.84|15.29|13.84|15.06|13.63|0
1683018900000|2023-05-02 09:15:00|15.27|13.82|15.08|13.65|15.27|13.82|15.08|13.65|0
1683019200000|2023-05-02 09:20:00|15.06|13.63|15.15|13.71|15.17|13.73|15.04|13.6|0
1683019500000|2023-05-02 09:25:00|15.14|13.7|15.15|13.7|15.19|13.75|15.08|13.64|0
1683019800000|2023-05-02 09:30:00|15.17|13.73|15.19|13.74|15.24|13.79|15.12|13.68|0
1683020100000|2023-05-02 09:35:00|15.17|13.72|14.94|13.51|15.17|13.72|14.91|13.49|0
1683020400000|2023-05-02 09:40:00|14.91|13.49|14.82|13.41|14.96|13.53|14.78|13.37|0
1683020700000|2023-05-02 09:45:00|14.78|13.37|14.84|13.43|14.84|13.43|14.75|13.35|0
1683021000000|2023-05-02 09:50:00|14.82|13.41|14.88|13.47|14.91|13.49|14.82|13.41|0
1683021300000|2023-05-02 09:55:00|14.91|13.49|15.04|13.61|15.04|13.61|14.88|13.47|0
1683021600000|2023-05-02 10:00:00|15.06|13.63|15.32|13.86|15.34|13.88|15.06|13.63|0
1683021900000|2023-05-02 10:05:00|15.31|13.85|15.22|13.77|15.34|13.88|15.18|13.73|0
1683022200000|2023-05-02 10:10:00|15.27|13.81|15.22|13.77|15.41|13.94|15.15|13.71|0
1683022500000|2023-05-02 10:15:00|15.24|13.79|15.22|13.77|15.27|13.81|15.17|13.73|0
1683022800000|2023-05-02 10:20:00|15.19|13.75|15.17|13.72|15.26|13.81|15.15|13.7|0
1683023100000|2023-05-02 10:25:00|15.15|13.7|15.12|13.68|15.21|13.77|15.12|13.68|0
1683023400000|2023-05-02 10:30:00|15.14|13.7|15.19|13.74|15.23|13.78|15.14|13.7|0
1683023700000|2023-05-02 10:35:00|15.16|13.72|15.14|13.7|15.16|13.72|15.09|13.66|0
1683024000000|2023-05-02 10:40:00|15.12|13.68|15.23|13.78|15.23|13.78|15.12|13.68|0
1683024300000|2023-05-02 10:45:00|15.25|13.8|14.97|13.55|15.25|13.8|14.97|13.55|0
1683024600000|2023-05-02 10:50:00|14.99|13.56|14.98|13.56|15|13.57|14.97|13.55|0
1683024900000|2023-05-02 10:55:00|14.99|13.57|15.03|13.6|15.06|13.63|14.97|13.55|0
1683025200000|2023-05-02 11:00:00|15.02|13.59|15.06|13.62|15.08|13.65|14.97|13.54|0
1683025500000|2023-05-02 11:05:00|15.04|13.6|14.9|13.48|15.08|13.64|14.9|13.48|0
1683025800000|2023-05-02 11:10:00|14.92|13.5|14.87|13.46|14.99|13.56|14.87|13.46|0
1683026100000|2023-05-02 11:15:00|14.85|13.44|14.82|13.41|14.87|13.46|14.78|13.37|0
1683026400000|2023-05-02 11:20:00|14.81|13.4|14.87|13.45|14.87|13.45|14.76|13.35|0
1683026700000|2023-05-02 11:25:00|14.91|13.49|15.03|13.59|15.03|13.59|14.91|13.49|0
1683027000000|2023-05-02 11:30:00|15.05|13.61|15.07|13.63|15.09|13.65|14.96|13.53|0
1683027300000|2023-05-02 11:35:00|15.05|13.61|15.07|13.63|15.09|13.65|14.98|13.55|0
1683027600000|2023-05-02 11:40:00|15.04|13.61|14.97|13.55|15.07|13.63|14.95|13.53|0
1683027900000|2023-05-02 11:45:00|15|13.57|15.15|13.71|15.15|13.71|14.95|13.53|0
1683028200000|2023-05-02 11:50:00|15.13|13.69|15.13|13.69|15.18|13.73|15.08|13.65|0
1683028500000|2023-05-02 11:55:00|15.11|13.67|15.03|13.6|15.11|13.67|14.99|13.56|0
1683028800000|2023-05-02 12:00:00|15.06|13.62|15.17|13.73|15.26|13.81|15.06|13.62|0
1683029100000|2023-05-02 12:05:00|15.19|13.75|15.15|13.7|15.22|13.77|15.12|13.68|0
1683029400000|2023-05-02 12:10:00|15.12|13.68|15.21|13.76|15.24|13.78|15.12|13.68|0
1683029700000|2023-05-02 12:15:00|15.19|13.74|15.26|13.8|15.3|13.85|15.19|13.74|0
1683030000000|2023-05-02 12:20:00|15.23|13.78|15.32|13.86|15.35|13.89|15.21|13.76|0
1683030300000|2023-05-02 12:25:00|15.35|13.89|15.32|13.86|15.35|13.89|15.25|13.8|0
1683030600000|2023-05-02 12:30:00|15.35|13.88|15.2|13.76|15.48|14.01|15.16|13.71|0
1683030900000|2023-05-02 12:35:00|15.23|13.78|15.22|13.77|15.25|13.8|15.11|13.67|0
1683031200000|2023-05-02 12:40:00|15.25|13.8|15.08|13.65|15.27|13.82|15.06|13.63|0
1683031500000|2023-05-02 12:45:00|15.11|13.67|15.15|13.71|15.27|13.81|15|13.57|0
1683031800000|2023-05-02 12:50:00|15.17|13.73|15.08|13.64|15.2|13.75|15.06|13.62|0
1683032100000|2023-05-02 12:55:00|15.06|13.62|15.19|13.74|15.19|13.74|14.96|13.54|0
1683032400000|2023-05-02 13:00:00|15.17|13.72|15.17|13.72|15.21|13.77|15.05|13.62|0
1683032700000|2023-05-02 13:05:00|15.19|13.74|15.3|13.85|15.33|13.87|15.19|13.74|0
1683033000000|2023-05-02 13:10:00|15.29|13.84|15.32|13.86|15.35|13.89|15.26|13.8|0
1683033300000|2023-05-02 13:15:00|15.37|13.91|15.18|13.74|15.37|13.91|15.16|13.72|0
1683033600000|2023-05-02 13:20:00|15.17|13.73|15.2|13.76|15.23|13.78|15.16|13.71|0
1683033900000|2023-05-02 13:25:00|15.23|13.78|15.13|13.69|15.27|13.82|15.13|13.69|0
1683034200000|2023-05-02 13:30:00|15.11|13.67|15.46|13.99|15.81|14.31|15.11|13.67|0
1683034500000|2023-05-02 13:35:00|15.41|13.94|15.62|14.14|15.89|14.38|15.39|13.92|0
1683034800000|2023-05-02 13:40:00|15.6|14.11|15.69|14.2|15.86|14.35|15.5|14.03|0
1683035100000|2023-05-02 13:45:00|15.74|14.24|16.22|14.68|16.27|14.72|15.5|14.03|0
1683035400000|2023-05-02 13:50:00|16.27|14.72|16.32|14.76|16.39|14.83|16.15|14.61|0
1683035700000|2023-05-02 13:55:00|16.34|14.79|16.39|14.83|16.56|14.99|16.29|14.74|0
1683036000000|2023-05-02 14:00:00|16.33|14.77|16.91|15.3|16.94|15.32|16.17|14.63|0
1683036300000|2023-05-02 14:05:00|16.94|15.32|17.5|15.83|17.58|15.9|16.94|15.32|0
1683036600000|2023-05-02 14:10:00|17.42|15.76|19.66|17.79|19.97|18.07|17.39|15.74|0
1683036900000|2023-05-02 14:15:00|19.69|17.81|19.6|17.74|19.77|17.89|18.57|16.81|0
1683037200000|2023-05-02 14:20:00|19.58|17.71|21.25|19.23|21.28|19.26|19.55|17.69|0
1683037500000|2023-05-02 14:25:00|21.28|19.26|21.75|19.67|22.18|20.06|20.54|18.58|0
1683037800000|2023-05-02 14:30:00|21.68|19.62|23.28|21.08|23.28|21.08|21.47|19.43|0
1683038100000|2023-05-02 14:35:00|23.31|21.11|24.21|22.01|24.49|22.29|22.94|20.75|0
1683038400000|2023-05-02 14:40:00|24.15|21.95|24.27|22.07|24.3|22.1|23.8|21.6|0
1683038700000|2023-05-02 14:45:00|24.2|22|24.52|22.32|24.96|22.76|24.05|21.85|0
1683039000000|2023-05-02 14:50:00|24.55|22.35|24.93|22.73|25.35|23.15|24.23|22.03|0
1683039300000|2023-05-02 14:55:00|24.9|22.7|25.31|23.11|25.38|23.18|24.77|22.57|0
1683039600000|2023-05-02 15:00:00|25.28|23.08|26.43|24.23|27.8|25.6|24.62|22.42|0
1683039900000|2023-05-02 15:05:00|26.49|24.29|26.46|24.26|26.86|24.66|26.29|24.09|0
1683040200000|2023-05-02 15:10:00|26.32|24.12|26.59|24.39|26.72|24.52|26.16|23.96|0
1683040500000|2023-05-02 15:15:00|26.52|24.32|26.32|24.12|26.55|24.35|25.89|23.69|0
1683040800000|2023-05-02 15:20:00|26.15|23.95|26.35|24.15|26.76|24.56|26.02|23.82|0
1683041100000|2023-05-02 15:25:00|26.31|24.11|26.41|24.21|26.75|24.55|26.28|24.08|0
1683041400000|2023-05-02 15:30:00|26.45|24.25|26.58|24.38|27.27|25.07|26.28|24.08|0
1683041700000|2023-05-02 15:35:00|26.61|24.41|26.14|23.94|26.68|24.48|25.97|23.77|0
1683042000000|2023-05-02 15:40:00|26.04|23.84|25.51|23.31|26.1|23.9|25.41|23.21|0
1683042300000|2023-05-02 15:45:00|25.47|23.27|24.07|21.87|25.51|23.31|23.94|21.74|0
1683042600000|2023-05-02 15:50:00|24.13|21.93|24.73|22.53|25.36|23.16|24.04|21.84|0
1683042900000|2023-05-02 15:55:00|24.77|22.57|24.8|22.6|24.99|22.79|24.57|22.37|0
1683043200000|2023-05-02 16:00:00|24.64|22.44|25.44|23.24|25.77|23.57|24.63|22.43|0
1683043500000|2023-05-02 16:05:00|25.47|23.27|25.24|23.04|25.67|23.47|25.04|22.84|0
1683043800000|2023-05-02 16:10:00|25.3|23.1|24.98|22.78|25.67|23.47|24.98|22.78|0
1683044100000|2023-05-02 16:15:00|25.04|22.84|25.07|22.87|25.5|23.3|24.91|22.71|0
1683044400000|2023-05-02 16:20:00|25.1|22.9|24.97|22.77|25.49|23.29|24.94|22.74|0
1683044700000|2023-05-02 16:25:00|24.94|22.74|24.01|21.81|25.04|22.84|24.01|21.81|0
1683045000000|2023-05-02 16:30:00|24.08|21.88|24.17|21.97|24.2|22|23.95|21.75|0
1683045300000|2023-05-02 16:35:00|24.23|22.03|23.65|21.45|24.26|22.06|23.6|21.4|0
1683045600000|2023-05-02 16:40:00|23.62|21.42|23.55|21.35|23.74|21.54|23.46|21.26|0
1683045900000|2023-05-02 16:45:00|23.52|21.32|23.64|21.44|23.71|21.51|23.43|21.23|0
1683046200000|2023-05-02 16:50:00|23.61|21.41|23.25|21.05|23.61|21.41|23.05|20.86|0
1683046500000|2023-05-02 16:55:00|23.33|21.13|23.2|21|23.67|21.47|23.17|20.97|0
1683046800000|2023-05-02 17:00:00|23.26|21.06|23.08|20.88|23.48|21.28|22.98|20.79|0
1683047100000|2023-05-02 17:05:00|23.04|20.85|23.04|20.85|23.08|20.88|22.79|20.62|0
1683047400000|2023-05-02 17:10:00|23.01|20.82|23.1|20.9|23.13|20.93|22.78|20.61|0
1683047700000|2023-05-02 17:15:00|23.07|20.87|22.54|20.39|23.07|20.87|22.41|20.28|0
1683048000000|2023-05-02 17:20:00|22.51|20.36|22.29|20.16|22.63|20.48|22.29|20.16|0
1683048300000|2023-05-02 17:25:00|22.25|20.13|21.46|19.41|22.96|20.78|21.3|19.27|0
1683048600000|2023-05-02 17:30:00|21.42|19.38|21.51|19.46|21.64|19.58|21.21|19.19|0
1683048900000|2023-05-02 17:35:00|21.48|19.44|21.18|19.16|21.48|19.44|21.12|19.11|0
1683049200000|2023-05-02 17:40:00|21.15|19.13|21.14|19.13|21.24|19.21|21.05|19.05|0
1683049500000|2023-05-02 17:45:00|21.11|19.1|20.75|18.78|21.11|19.1|20.72|18.75|0
1683049800000|2023-05-02 17:50:00|20.78|18.8|20.42|18.48|20.78|18.8|20.19|18.27|0
1683050100000|2023-05-02 17:55:00|20.4|18.45|20.75|18.77|20.84|18.85|20.34|18.4|0
1683050400000|2023-05-02 18:00:00|20.69|18.72|21.73|19.66|22.07|19.96|20.69|18.72|0
1683050700000|2023-05-02 18:05:00|21.7|19.63|21.75|19.68|21.85|19.77|21.51|19.46|0
1683051000000|2023-05-02 18:10:00|21.72|19.65|22.5|20.35|22.59|20.44|21.6|19.54|0
1683051300000|2023-05-02 18:15:00|22.47|20.33|21.96|19.87|22.56|20.41|21.87|19.79|0
1683051600000|2023-05-02 18:20:00|21.93|19.84|22.3|20.18|22.34|20.21|21.84|19.76|0
1683051900000|2023-05-02 18:25:00|22.26|20.14|22.08|19.98|22.4|20.26|21.96|19.87|0
1683052200000|2023-05-02 18:30:00|22.02|19.92|22.11|20|22.27|20.15|21.9|19.81|0
1683052500000|2023-05-02 18:35:00|22.08|19.98|21.68|19.61|22.08|19.98|21.55|19.5|0
1683052800000|2023-05-02 18:40:00|21.65|19.58|21.73|19.66|22.14|20.03|21.61|19.56|0
1683053100000|2023-05-02 18:45:00|21.7|19.64|21.25|19.22|21.7|19.64|21.16|19.14|0
1683053400000|2023-05-02 18:50:00|21.22|19.2|21.06|19.06|21.33|19.3|20.89|18.9|0
1683053700000|2023-05-02 18:55:00|21.09|19.08|21|19|21.15|19.14|20.91|18.92|0
1683054000000|2023-05-02 19:00:00|20.97|18.97|21.3|19.27|21.51|19.46|20.82|18.84|0
1683054300000|2023-05-02 19:05:00|21.21|19.19|20.97|18.97|21.39|19.35|20.97|18.97|0
1683054600000|2023-05-02 19:10:00|20.91|18.92|20.52|18.57|20.91|18.92|20.38|18.44|0
1683054900000|2023-05-02 19:15:00|20.49|18.54|20.9|18.91|21.23|19.21|20.38|18.43|0
1683055200000|2023-05-02 19:20:00|20.87|18.88|20.84|18.85|20.99|18.99|20.57|18.62|0
1683055500000|2023-05-02 19:25:00|20.72|18.75|19.94|18.04|21.28|19.25|19.88|17.99|0
1683055800000|2023-05-02 19:30:00|19.97|18.07|20.52|18.56|20.62|18.66|19.97|18.07|0
1683056100000|2023-05-02 19:35:00|20.58|18.62|20.34|18.4|20.73|18.75|20.25|18.32|0
1683056400000|2023-05-02 19:40:00|20.4|18.46|20.43|18.48|20.6|18.64|20.22|18.3|0
1683056700000|2023-05-02 19:45:00|20.48|18.53|20.81|18.83|20.96|18.96|20.48|18.53|0
1683057000000|2023-05-02 19:50:00|20.93|18.93|20.1|18.19|20.93|18.93|19.96|18.06|0
1683057300000|2023-05-02 19:55:00|20.13|18.21|20.65|18.69|20.65|18.69|20.07|18.16|0
1683057600000|2023-05-02 20:00:00|20.54|18.58|20.39|18.44|20.54|18.58|20.27|18.34|0
1683057900000|2023-05-02 20:05:00|20.33|18.39|20.41|18.47|20.41|18.47|20.33|18.39|0
1683058200000|2023-05-02 20:10:00|20.44|18.49|20.53|18.57|20.53|18.57|20.41|18.47|0
1683058500000|2023-05-02 20:15:00|20.56|18.6|20.47|18.52|20.59|18.63|20.44|18.49|0
1683058800000|2023-05-02 20:20:00|20.49|18.54|20.52|18.57|20.58|18.62|20.49|18.54|0
1683059100000|2023-05-02 20:25:00|20.55|18.59|20.52|18.56|20.61|18.65|20.52|18.56|0
1683059400000|2023-05-02 20:30:00|20.49|18.54|20.63|18.67|20.63|18.67|20.46|18.51|0
1683059700000|2023-05-02 20:35:00|20.66|18.7|20.54|18.59|20.66|18.7|20.49|18.53|0
1683060000000|2023-05-02 20:40:00|20.53|18.57|20.66|18.69|20.69|18.72|20.53|18.57|0
1683060300000|2023-05-02 20:45:00|20.6|18.64|20.72|18.74|20.75|18.77|20.6|18.64|0
1683060600000|2023-05-02 20:50:00|20.73|18.76|21.04|19.03|21.04|19.03|20.69|18.72|0
1683060900000|2023-05-02 20:55:00|21.03|19.06|21.17|19.15|21.2|19.18|21|19|0
1683061200000|2023-05-02 21:00:00|21.15|19.14|21.14|19.12|21.16|19.14|21.14|19.12|0
1683061500000|2023-05-02 21:05:00|21.15|19.14|21.15|19.14|21.18|19.16|21.13|19.12|0
1683061800000|2023-05-02 21:10:00|21.13|19.13|21.18|19.17|21.18|19.17|21.13|19.12|0
1683062100000|2023-05-02 21:15:00|21.16|19.14|21.22|19.19|21.24|19.22|21.16|19.14|0
1683062400000|2023-05-02 21:20:00|21.21|19.22|21.25|19.23|21.3|19.27|21.21|19.22|0
1683062700000|2023-05-02 21:25:00|21.27|19.22|21.24|19.21|21.27|19.24|21.2|19.18|0
1683063000000|2023-05-02 21:30:00|21.2|19.18|21.21|19.19|21.23|19.21|21.17|19.15|0
1683063300000|2023-05-02 21:35:00|21.22|19.2|21.2|19.18|21.26|19.23|21.2|19.18|0
1683063600000|2023-05-02 21:40:00|21.22|19.2|21.21|19.19|21.22|19.2|21.17|19.16|0
1683063900000|2023-05-02 21:45:00|21.2|19.18|21.25|19.22|21.25|19.22|21.17|19.16|0
1683064200000|2023-05-02 21:50:00|21.21|19.19|21.17|19.16|21.21|19.19|21.17|19.16|0
1683064500000|2023-05-02 21:55:00|21.18|19.19|21.22|19.2|21.23|19.21|21.18|19.19|0
1683064800000|2023-05-02 22:00:00|21.2|19.18|21.15|19.13|21.26|19.23|21.09|19.08|0
1683065100000|2023-05-02 22:05:00|21.18|19.16|21.11|19.1|21.24|19.21|21.11|19.1|0
1683065400000|2023-05-02 22:10:00|21.08|19.08|21.01|19.01|21.08|19.08|20.93|18.94|0
1683065700000|2023-05-02 22:15:00|21.02|19.02|21.05|19.04|21.17|19.15|20.99|18.99|0
1683066000000|2023-05-02 22:20:00|21.08|19.07|21.11|19.1|21.14|19.12|21.02|19.01|0
1683066300000|2023-05-02 22:25:00|21.08|19.07|21.01|19.01|21.2|19.18|20.98|18.99|0
1683066600000|2023-05-02 22:30:00|20.95|18.96|21.01|19.01|21.01|19.01|20.88|18.89|0
1683066900000|2023-05-02 22:35:00|21.04|19.04|21.1|19.09|21.1|19.09|20.96|18.97|0
1683067200000|2023-05-02 22:40:00|21.08|19.08|21.09|19.09|21.16|19.14|21.07|19.06|0
1683067500000|2023-05-02 22:45:00|21.06|19.06|21.09|19.08|21.12|19.11|21.06|19.06|0
1683067800000|2023-05-02 22:50:00|21.06|19.06|21.09|19.08|21.12|19.11|21.06|19.06|0
1683068100000|2023-05-02 22:55:00|21.07|19.07|21.09|19.08|21.09|19.08|21.06|19.05|0
1683068400000|2023-05-02 23:00:00|21.07|19.07|21.08|19.08|21.21|19.19|21.07|19.07|0
1683068700000|2023-05-02 23:05:00|21.05|19.05|20.93|18.94|21.05|19.05|20.9|18.91|0
1683069000000|2023-05-02 23:10:00|20.96|18.96|20.93|18.94|20.99|18.99|20.93|18.94|0
1683069300000|2023-05-02 23:15:00|20.96|18.96|20.87|18.88|20.96|18.96|20.87|18.88|0
1683069600000|2023-05-02 23:20:00|20.84|18.85|20.77|18.8|20.84|18.85|20.77|18.8|0
1683069900000|2023-05-02 23:25:00|20.79|18.81|20.77|18.79|20.8|18.82|20.74|18.77|0
1683070200000|2023-05-02 23:30:00|20.74|18.77|20.77|18.79|20.8|18.82|20.74|18.77|0
1683070500000|2023-05-02 23:35:00|20.8|18.82|20.8|18.82|20.83|18.84|20.74|18.76|0
1683070800000|2023-05-02 23:40:00|20.82|18.81|20.73|18.76|20.82|18.84|20.71|18.73|0
1683071100000|2023-05-02 23:45:00|20.76|18.79|20.58|18.62|20.76|18.79|20.58|18.62|0
1683071400000|2023-05-02 23:50:00|20.55|18.6|20.58|18.62|20.61|18.65|20.55|18.59|0
1683071700000|2023-05-02 23:55:00|20.55|18.59|20.52|18.56|20.58|18.62|20.49|18.54|0
1683072000000|2023-05-03 00:00:00|20.49|18.54|20.59|18.63|20.66|18.7|20.46|18.51|0
1683072300000|2023-05-03 00:05:00|20.57|18.62|20.57|18.61|20.6|18.64|20.51|18.56|0
1683072600000|2023-05-03 00:10:00|20.6|18.64|20.63|18.66|20.78|18.8|20.57|18.61|0
1683072900000|2023-05-03 00:15:00|20.66|18.69|20.48|18.53|20.72|18.74|20.45|18.5|0
1683073200000|2023-05-03 00:20:00|20.45|18.5|20.48|18.53|20.57|18.61|20.39|18.45|0
1683073500000|2023-05-03 00:25:00|20.45|18.5|20.44|18.5|20.5|18.55|20.42|18.47|0
1683073800000|2023-05-03 00:30:00|20.41|18.47|20.24|18.31|20.44|18.5|20.24|18.31|0
1683074100000|2023-05-03 00:35:00|20.27|18.34|20.15|18.23|20.27|18.34|20.09|18.18|0
1683074400000|2023-05-03 00:40:00|20.12|18.2|20|18.1|20.18|18.25|19.97|18.07|0
1683074700000|2023-05-03 00:45:00|20.03|18.12|20.03|18.12|20.09|18.17|20|18.09|0
1683075000000|2023-05-03 00:50:00|20.05|18.14|20.08|18.17|20.14|18.22|20.04|18.13|0
1683075300000|2023-05-03 00:55:00|20.07|18.16|20.05|18.14|20.08|18.17|20.02|18.11|0
1683075600000|2023-05-03 01:00:00|20.06|18.15|20.13|18.22|20.16|18.24|19.99|18.09|0
1683075900000|2023-05-03 01:05:00|20.15|18.23|20.25|18.32|20.25|18.32|20.15|18.23|0
1683076200000|2023-05-03 01:10:00|20.16|18.24|20.13|18.21|20.22|18.29|20.13|18.21|0
1683076500000|2023-05-03 01:15:00|20.16|18.24|20.24|18.31|20.27|18.34|20.1|18.18|0
1683076800000|2023-05-03 01:20:00|20.26|18.33|20.18|18.26|20.3|18.37|20.15|18.23|0
1683077100000|2023-05-03 01:25:00|20.21|18.29|20.21|18.28|20.24|18.31|20.12|18.21|0
1683077400000|2023-05-03 01:30:00|20.24|18.31|20.26|18.33|20.32|18.39|20.23|18.31|0
1683077700000|2023-05-03 01:35:00|20.23|18.31|20.23|18.3|20.26|18.33|20.12|18.2|0
1683078000000|2023-05-03 01:40:00|20.17|18.25|20.17|18.25|20.17|18.25|20.14|18.22|0
1683078300000|2023-05-03 01:45:00|20.2|18.28|20.31|18.38|20.31|18.38|20.14|18.22|0
1683078600000|2023-05-03 01:50:00|20.28|18.35|20.4|18.46|20.4|18.46|20.28|18.35|0
1683078900000|2023-05-03 01:55:00|20.37|18.45|20.25|18.32|20.4|18.45|20.25|18.32|0
1683079200000|2023-05-03 02:00:00|20.22|18.29|20.01|18.11|20.22|18.29|20.01|18.11|0
1683079500000|2023-05-03 02:05:00|20.04|18.13|20.07|18.16|20.16|18.24|20.04|18.13|0
1683079800000|2023-05-03 02:10:00|20.04|18.13|20.01|18.1|20.07|18.16|19.95|18.05|0
1683080100000|2023-05-03 02:15:00|20.04|18.13|20.04|18.13|20.07|18.16|20.01|18.1|0
1683080400000|2023-05-03 02:20:00|20.06|18.15|20.09|18.18|20.09|18.18|20.03|18.13|0
1683080700000|2023-05-03 02:25:00|20.12|18.2|20.15|18.23|20.15|18.23|20.06|18.15|0
1683081000000|2023-05-03 02:30:00|20.12|18.2|20.09|18.17|20.15|18.23|20.09|18.17|0
1683081300000|2023-05-03 02:35:00|20.1|18.19|20.05|18.14|20.14|18.22|20.05|18.14|0
1683081600000|2023-05-03 02:40:00|20.02|18.12|20.02|18.12|20.05|18.14|19.99|18.09|0
1683081900000|2023-05-03 02:45:00|19.99|18.09|19.9|18.01|19.99|18.09|19.88|17.98|0
1683082200000|2023-05-03 02:50:00|19.93|18.03|19.96|18.06|19.99|18.09|19.88|17.98|0
1683082500000|2023-05-03 02:55:00|19.99|18.08|20.01|18.11|20.04|18.13|19.96|18.06|0
1683082800000|2023-05-03 03:00:00|19.93|18.03|19.98|18.08|19.98|18.08|19.93|18.03|0
1683083100000|2023-05-03 03:05:00|19.95|18.05|19.95|18.05|19.98|18.08|19.95|18.05|0
1683083400000|2023-05-03 03:10:00|19.98|18.08|19.83|17.95|19.98|18.08|19.83|17.95|0
1683083700000|2023-05-03 03:15:00|19.89|17.94|19.95|18.05|19.95|18.05|19.89|17.94|0
1683084000000|2023-05-03 03:20:00|19.97|18.07|20.06|18.15|20.12|18.2|19.97|18.07|0
1683084300000|2023-05-03 03:25:00|20.09|18.17|20.03|18.12|20.09|18.17|20|18.09|0
1683084600000|2023-05-03 03:30:00|20|18.09|19.97|18.07|20.02|18.12|19.97|18.07|0
1683084900000|2023-05-03 03:35:00|20|18.06|19.94|18.04|20.02|18.12|19.94|18.04|0
1683085200000|2023-05-03 03:40:00|19.96|18.06|19.88|17.98|19.96|18.06|19.88|17.98|0
1683085500000|2023-05-03 03:45:00|19.85|17.96|19.93|18.03|19.96|18.06|19.82|17.93|0
1683085800000|2023-05-03 03:50:00|19.96|18.06|19.84|17.95|19.96|18.06|19.84|17.95|0
1683086100000|2023-05-03 03:55:00|19.86|17.96|19.84|17.95|19.87|17.98|19.81|17.92|0
1683086400000|2023-05-03 04:00:00|19.87|17.97|19.84|17.95|19.95|18.05|19.78|17.9|0
1683086700000|2023-05-03 04:05:00|19.86|17.97|19.89|18|19.89|18|19.83|17.95|0
1683087000000|2023-05-03 04:10:00|19.86|17.97|19.89|17.99|19.89|18|19.86|17.97|0
1683087300000|2023-05-03 04:15:00|19.86|17.97|19.86|17.97|19.89|17.99|19.83|17.94|0
1683087600000|2023-05-03 04:20:00|19.87|17.98|19.97|18.07|20|18.09|19.86|17.97|0
1683087900000|2023-05-03 04:25:00|19.98|18.08|19.85|17.96|20|18.09|19.85|17.96|0
1683088200000|2023-05-03 04:30:00|19.87|17.97|19.96|18.06|19.96|18.06|19.87|17.97|0
1683088500000|2023-05-03 04:35:00|19.93|18.04|19.96|18.06|19.96|18.06|19.93|18.03|0
1683088800000|2023-05-03 04:40:00|19.93|18.03|19.9|18.01|19.93|18.03|19.87|17.98|0
1683089100000|2023-05-03 04:45:00|19.92|18.02|19.84|17.95|19.93|18.03|19.81|17.93|0
1683089400000|2023-05-03 04:50:00|19.81|17.92|19.87|17.97|19.87|17.97|19.81|17.92|0
1683089700000|2023-05-03 04:55:00|19.89|18|19.84|17.95|19.89|18|19.84|17.95|0
1683090000000|2023-05-03 05:00:00|19.81|17.92|19.55|17.69|19.84|17.95|19.49|17.64|0
1683090300000|2023-05-03 05:05:00|19.58|17.71|19.69|17.81|19.72|17.84|19.58|17.71|0
1683090600000|2023-05-03 05:10:00|19.72|17.84|19.57|17.71|19.72|17.84|19.57|17.71|0
1683090900000|2023-05-03 05:15:00|19.54|17.68|19.7|17.82|19.7|17.82|19.51|17.66|0
1683091200000|2023-05-03 05:20:00|19.71|17.83|19.76|17.88|19.82|17.93|19.68|17.81|0
1683091500000|2023-05-03 05:25:00|19.74|17.86|19.73|17.85|19.79|17.91|19.71|17.83|0
1683091800000|2023-05-03 05:30:00|19.7|17.83|19.85|17.96|19.86|17.97|19.68|17.8|0
1683092100000|2023-05-03 05:35:00|19.84|17.95|19.84|17.95|19.87|17.98|19.79|17.9|0
1683092400000|2023-05-03 05:40:00|19.81|17.93|19.7|17.82|19.84|17.95|19.7|17.82|0
1683092700000|2023-05-03 05:45:00|19.67|17.8|19.67|17.79|19.73|17.85|19.67|17.79|0
1683093000000|2023-05-03 05:50:00|19.61|17.74|19.58|17.71|19.64|17.77|19.55|17.69|0
1683093300000|2023-05-03 05:55:00|19.59|17.73|19.6|17.74|19.63|17.76|19.58|17.71|0
1683093600000|2023-05-03 06:00:00|19.58|17.71|19.66|17.79|19.66|17.79|19.46|17.61|0
1683093900000|2023-05-03 06:05:00|19.63|17.76|19.68|17.81|19.8|17.91|19.63|17.76|0
1683094200000|2023-05-03 06:10:00|19.67|17.8|19.54|17.68|19.68|17.81|19.48|17.63|0
1683094500000|2023-05-03 06:15:00|19.57|17.7|19.54|17.68|19.71|17.83|19.54|17.68|0
1683094800000|2023-05-03 06:20:00|19.51|17.65|19.66|17.79|19.68|17.8|19.48|17.62|0
1683095100000|2023-05-03 06:25:00|19.65|17.78|19.48|17.62|19.67|17.8|19.48|17.62|0
1683095400000|2023-05-03 06:30:00|19.45|17.59|19.53|17.67|19.59|17.72|19.45|17.59|0
1683095700000|2023-05-03 06:35:00|19.56|17.69|19.58|17.72|19.64|17.77|19.5|17.64|0
1683096000000|2023-05-03 06:40:00|19.55|17.69|19.64|17.77|19.67|17.79|19.5|17.64|0
1683096300000|2023-05-03 06:45:00|19.67|17.79|19.63|17.76|19.75|17.87|19.58|17.71|0
1683096600000|2023-05-03 06:50:00|19.62|17.75|19.5|17.65|19.63|17.76|19.41|17.56|0
1683096900000|2023-05-03 06:55:00|19.49|17.63|19.63|17.76|19.63|17.76|19.4|17.56|0
1683097200000|2023-05-03 07:00:00|19.69|17.81|19.4|17.55|19.7|17.82|19.26|17.43|0
1683097500000|2023-05-03 07:05:00|19.43|17.58|19.85|17.96|19.88|17.99|19.43|17.58|0
1683097800000|2023-05-03 07:10:00|19.88|17.99|19.76|17.88|19.88|17.99|19.68|17.8|0
1683098100000|2023-05-03 07:15:00|19.73|17.86|19.34|17.49|19.79|17.91|19.2|17.37|0
1683098400000|2023-05-03 07:20:00|19.36|17.52|19.42|17.57|19.5|17.65|19.34|17.49|0
1683098700000|2023-05-03 07:25:00|19.39|17.54|19.44|17.59|19.53|17.67|19.39|17.54|0
1683099000000|2023-05-03 07:30:00|19.5|17.64|19.41|17.56|19.58|17.72|19.41|17.56|0
1683099300000|2023-05-03 07:35:00|19.43|17.58|19.55|17.69|19.55|17.69|19.33|17.49|0
1683099600000|2023-05-03 07:40:00|19.52|17.66|19.58|17.71|19.58|17.71|19.47|17.61|0
1683099900000|2023-05-03 07:45:00|19.55|17.69|19.57|17.71|19.58|17.71|19.49|17.63|0
1683100200000|2023-05-03 07:50:00|19.6|17.74|19.86|17.97|19.86|17.97|19.53|17.67|0
1683100500000|2023-05-03 07:55:00|19.89|17.99|19.85|17.96|19.91|18.02|19.83|17.94|0
1683100800000|2023-05-03 08:00:00|19.83|17.94|19.97|18.06|20|18.09|19.68|17.81|0
1683101100000|2023-05-03 08:05:00|19.94|18.04|19.79|17.91|20.02|18.12|19.51|17.65|0
1683101400000|2023-05-03 08:10:00|19.76|17.88|19.99|18.09|19.99|18.09|19.68|17.8|0
1683101700000|2023-05-03 08:15:00|20.02|18.11|19.76|17.88|20.02|18.11|19.76|17.88|0
1683102000000|2023-05-03 08:20:00|19.79|17.9|19.98|18.08|20.01|18.11|19.79|17.9|0
1683102300000|2023-05-03 08:25:00|20|18.09|20.01|18.1|20.01|18.11|19.87|17.98|0
1683102600000|2023-05-03 08:30:00|19.92|18.03|19.89|18|19.98|18.08|19.82|17.93|0
1683102900000|2023-05-03 08:35:00|19.92|18.02|19.66|17.79|20.01|18.1|19.66|17.79|0
1683103200000|2023-05-03 08:40:00|19.63|17.76|19.6|17.73|19.72|17.84|19.55|17.69|0
1683103500000|2023-05-03 08:45:00|19.63|17.76|19.71|17.84|19.74|17.86|19.6|17.73|0
1683103800000|2023-05-03 08:50:00|19.74|17.86|19.77|17.88|19.83|17.94|19.65|17.78|0
1683104100000|2023-05-03 08:55:00|19.74|17.86|19.79|17.91|19.8|17.91|19.62|17.75|0
1683104400000|2023-05-03 09:00:00|19.76|17.88|19.73|17.85|19.82|17.93|19.56|17.7|0
1683104700000|2023-05-03 09:05:00|19.72|17.84|19.7|17.83|19.79|17.91|19.65|17.78|0
1683105000000|2023-05-03 09:10:00|19.67|17.8|19.56|17.69|19.73|17.85|19.53|17.67|0
1683105300000|2023-05-03 09:15:00|19.59|17.72|19.73|17.85|19.73|17.85|19.56|17.69|0
1683105600000|2023-05-03 09:20:00|19.75|17.87|19.55|17.69|19.75|17.87|19.52|17.66|0
1683105900000|2023-05-03 09:25:00|19.58|17.72|19.75|17.87|19.77|17.88|19.58|17.72|0
1683106200000|2023-05-03 09:30:00|19.78|17.89|19.8|17.92|19.89|18|19.78|17.89|0
1683106500000|2023-05-03 09:35:00|19.86|17.97|19.97|18.07|19.97|18.07|19.83|17.94|0
1683106800000|2023-05-03 09:40:00|19.94|18.04|19.91|18.02|20.06|18.15|19.86|17.96|0
1683107100000|2023-05-03 09:45:00|19.88|17.99|19.71|17.83|19.91|18.02|19.71|17.83|0
1683107400000|2023-05-03 09:50:00|19.72|17.85|19.71|17.83|19.82|17.94|19.68|17.8|0
1683107700000|2023-05-03 09:55:00|19.68|17.8|19.73|17.85|19.76|17.88|19.62|17.75|0
1683108000000|2023-05-03 10:00:00|19.7|17.83|19.53|17.67|19.73|17.85|19.48|17.62|0
1683108300000|2023-05-03 10:05:00|19.56|17.7|19.53|17.67|19.61|17.75|19.42|17.57|0
1683108600000|2023-05-03 10:10:00|19.5|17.64|19.44|17.59|19.5|17.64|19.41|17.56|0
1683108900000|2023-05-03 10:15:00|19.41|17.56|20.18|18.26|20.18|18.26|19.33|17.49|0
1683109200000|2023-05-03 10:20:00|20.21|18.29|20.25|18.33|20.33|18.39|20.16|18.24|0
1683109500000|2023-05-03 10:25:00|20.24|18.31|20.24|18.31|20.32|18.39|20.14|18.22|0
1683109800000|2023-05-03 10:30:00|20.27|18.34|20.26|18.33|20.41|18.47|20.23|18.31|0
1683110100000|2023-05-03 10:35:00|20.21|18.28|20.12|18.2|20.29|18.36|20.09|18.17|0
1683110400000|2023-05-03 10:40:00|20.09|18.17|20.06|18.15|20.11|18.2|19.97|18.07|0
1683110700000|2023-05-03 10:45:00|20.08|18.17|20.46|18.51|20.46|18.51|20.08|18.17|0
1683111000000|2023-05-03 10:50:00|20.49|18.54|20.6|18.64|20.69|18.72|20.4|18.46|0
1683111300000|2023-05-03 10:55:00|20.57|18.61|20.57|18.61|20.57|18.61|20.42|18.48|0
1683111600000|2023-05-03 11:00:00|20.51|18.56|20.26|18.33|20.6|18.64|20.25|18.32|0
1683111900000|2023-05-03 11:05:00|20.28|18.34|20.24|18.32|20.3|18.37|20.22|18.29|0
1683112200000|2023-05-03 11:10:00|20.26|18.33|20.14|18.22|20.27|18.34|20.01|18.11|0
1683112500000|2023-05-03 11:15:00|20.15|18.24|20.04|18.13|20.24|18.31|20.02|18.12|0
1683112800000|2023-05-03 11:20:00|20.05|18.14|20.12|18.2|20.21|18.28|20.04|18.13|0
1683113100000|2023-05-03 11:25:00|20.09|18.18|20.03|18.12|20.09|18.18|19.98|18.07|0
1683113400000|2023-05-03 11:30:00|20.02|18.11|19.94|18.04|20.06|18.15|19.89|17.99|0
1683113700000|2023-05-03 11:35:00|19.93|18.03|20.06|18.15|20.09|18.17|19.89|17.99|0
1683114000000|2023-05-03 11:40:00|20.04|18.13|19.88|17.99|20.06|18.15|19.82|17.94|0
1683114300000|2023-05-03 11:45:00|19.91|18.01|20.19|18.27|20.22|18.3|19.88|17.99|0
1683114600000|2023-05-03 11:50:00|20.18|18.26|20.08|18.16|20.28|18.35|20.08|18.16|0
1683114900000|2023-05-03 11:55:00|20.05|18.14|20.16|18.24|20.16|18.24|20.02|18.11|0
1683115200000|2023-05-03 12:00:00|20.19|18.27|20.04|18.13|20.27|18.34|20.01|18.11|0
1683115500000|2023-05-03 12:05:00|20.07|18.16|20.07|18.16|20.1|18.18|19.98|18.08|0
1683115800000|2023-05-03 12:10:00|20.08|18.17|20.12|18.21|20.15|18.23|19.98|18.08|0
1683116100000|2023-05-03 12:15:00|20.18|18.26|19.83|17.94|20.28|18.35|19.67|17.79|0
1683116400000|2023-05-03 12:20:00|19.81|17.92|19.95|18.05|20|18.1|19.64|17.77|0
1683116700000|2023-05-03 12:25:00|19.94|17.99|19.91|18.02|20.06|18.15|19.89|17.99|0
1683117000000|2023-05-03 12:30:00|19.9|18|20.2|18.27|20.2|18.27|19.77|17.89|0
1683117300000|2023-05-03 12:35:00|20.18|18.26|20.25|18.32|20.25|18.32|20.08|18.17|0
1683117600000|2023-05-03 12:40:00|20.22|18.3|20.45|18.51|20.51|18.56|20.19|18.27|0
1683117900000|2023-05-03 12:45:00|20.42|18.48|20.48|18.53|20.69|18.72|20.42|18.48|0
1683118200000|2023-05-03 12:50:00|20.45|18.5|20.45|18.5|20.57|18.61|20.33|18.4|0
1683118500000|2023-05-03 12:55:00|20.46|18.51|20.65|18.68|20.65|18.68|20.39|18.45|0
1683118800000|2023-05-03 13:00:00|20.68|18.71|20.65|18.68|20.83|18.84|20.59|18.63|0
1683119100000|2023-05-03 13:05:00|20.68|18.71|20.41|18.47|20.68|18.71|20.41|18.47|0
1683119400000|2023-05-03 13:10:00|20.38|18.44|20.26|18.33|20.41|18.47|20.21|18.28|0
1683119700000|2023-05-03 13:15:00|20.23|18.31|20.2|18.28|20.26|18.33|20.12|18.2|0
1683120000000|2023-05-03 13:20:00|20.17|18.25|20.2|18.28|20.29|18.35|20.11|18.2|0
1683120300000|2023-05-03 13:25:00|20.26|18.33|20.57|18.62|20.57|18.62|20.23|18.3|0
1683120600000|2023-05-03 13:30:00|20.49|18.54|20.74|18.77|20.89|18.9|20.28|18.35|0
1683120900000|2023-05-03 13:35:00|20.71|18.74|20.59|18.63|20.92|18.93|20.42|18.47|0
1683121200000|2023-05-03 13:40:00|20.51|18.55|20.5|18.55|20.74|18.76|20.3|18.37|0
1683121500000|2023-05-03 13:45:00|20.42|18.47|20.18|18.26|20.59|18.63|20.1|18.18|0
1683121800000|2023-05-03 13:50:00|20.1|18.18|19.09|17.27|20.1|18.18|18.78|17|0
1683122100000|2023-05-03 13:55:00|19.11|17.29|19.28|17.44|19.33|17.49|18.92|17.12|0
1683122400000|2023-05-03 14:00:00|19.17|17.34|19.39|17.54|19.55|17.69|18.97|17.16|0
1683122700000|2023-05-03 14:05:00|19.3|17.46|19.41|17.56|19.64|17.77|19.3|17.46|0
1683123000000|2023-05-03 14:10:00|19.44|17.59|19.95|18.05|20.15|18.23|19.27|17.44|0
1683123300000|2023-05-03 14:15:00|19.98|18.07|19.77|17.89|20.06|18.15|19.63|17.76|0
1683123600000|2023-05-03 14:20:00|19.74|17.86|19.54|17.68|19.77|17.89|19.38|17.53|0
1683123900000|2023-05-03 14:25:00|19.57|17.71|20.11|18.2|20.17|18.25|19.57|17.71|0
1683124200000|2023-05-03 14:30:00|20.17|18.25|20.05|18.14|20.17|18.25|19.91|18.01|0
1683124500000|2023-05-03 14:35:00|20.11|18.19|20.45|18.51|20.45|18.51|19.88|17.98|0
1683124800000|2023-05-03 14:40:00|20.48|18.53|20.83|18.84|20.89|18.9|20.22|18.29|0
1683125100000|2023-05-03 14:45:00|20.77|18.79|21.5|19.45|21.77|19.7|20.65|18.68|0
1683125400000|2023-05-03 14:50:00|21.41|19.37|21.86|19.78|21.89|19.81|21.2|19.18|0
1683125700000|2023-05-03 14:55:00|21.8|19.72|21.61|19.55|21.95|19.86|21.46|19.42|0
1683126000000|2023-05-03 15:00:00|21.67|19.61|21.88|19.8|22.19|20.08|21.49|19.44|0
1683126300000|2023-05-03 15:05:00|21.82|19.74|22.13|20.02|22.22|20.11|21.73|19.66|0
1683126600000|2023-05-03 15:10:00|22.16|20.05|21.94|19.85|22.28|20.16|21.91|19.82|0
1683126900000|2023-05-03 15:15:00|21.97|19.88|21.78|19.71|22.03|19.93|21.69|19.63|0
1683127200000|2023-05-03 15:20:00|21.81|19.74|21.6|19.54|22|19.9|21.51|19.46|0
1683127500000|2023-05-03 15:25:00|21.63|19.57|21.99|19.9|22.09|19.98|21.43|19.39|0
1683127800000|2023-05-03 15:30:00|22.05|19.95|21.77|19.7|22.17|20.06|21.71|19.64|0
1683128100000|2023-05-03 15:35:00|21.74|19.67|20.97|18.98|21.74|19.67|20.88|18.9|0
1683128400000|2023-05-03 15:40:00|20.99|18.99|21.18|19.16|21.3|19.27|20.91|18.92|0
1683128700000|2023-05-03 15:45:00|21.21|19.19|20.94|18.94|21.21|19.19|20.73|18.76|0
1683129000000|2023-05-03 15:50:00|20.97|18.97|20.85|18.86|21|19|20.83|18.85|0
1683129300000|2023-05-03 15:55:00|20.88|18.89|20.37|18.43|20.88|18.89|20.32|18.38|0
1683129600000|2023-05-03 16:00:00|20.34|18.41|20.31|18.38|20.46|18.51|20.26|18.33|0
1683129900000|2023-05-03 16:05:00|20.28|18.35|20.34|18.4|20.37|18.43|20.11|18.19|0
1683130200000|2023-05-03 16:10:00|20.28|18.35|20.42|18.48|20.51|18.56|20.22|18.3|0
1683130500000|2023-05-03 16:15:00|20.45|18.51|20.71|18.74|20.71|18.74|20.34|18.4|0
1683130800000|2023-05-03 16:20:00|20.77|18.79|20.57|18.61|21.08|19.07|20.54|18.59|0
1683131100000|2023-05-03 16:25:00|20.6|18.64|20.28|18.35|20.63|18.67|20.25|18.32|0
1683131400000|2023-05-03 16:30:00|20.25|18.32|20.1|18.18|20.58|18.62|19.9|18|0
1683131700000|2023-05-03 16:35:00|20.12|18.21|20.48|18.53|20.57|18.61|20.1|18.18|0
1683132000000|2023-05-03 16:40:00|20.45|18.5|20.36|18.42|20.48|18.53|20.19|18.27|0
1683132300000|2023-05-03 16:45:00|20.33|18.4|19.96|18.06|20.39|18.45|19.93|18.03|0
1683132600000|2023-05-03 16:50:00|19.9|18.01|19.79|17.9|19.96|18.06|19.62|17.75|0
1683132900000|2023-05-03 16:55:00|19.76|17.88|19.5|17.65|19.82|17.93|19.5|17.65|0
1683133200000|2023-05-03 17:00:00|19.48|17.62|19.44|17.59|19.56|17.7|19.36|17.52|0
1683133500000|2023-05-03 17:05:00|19.47|17.62|19.67|17.79|19.7|17.82|19.44|17.59|0
1683133800000|2023-05-03 17:10:00|19.64|17.77|19.55|17.69|19.66|17.79|19.41|17.56|0
1683134100000|2023-05-03 17:15:00|19.58|17.71|19.46|17.61|19.61|17.74|19.35|17.51|0
1683134400000|2023-05-03 17:20:00|19.44|17.59|19.35|17.51|19.58|17.71|19.32|17.48|0
1683134700000|2023-05-03 17:25:00|19.32|17.48|19.15|17.33|19.38|17.53|19.07|17.25|0
1683135000000|2023-05-03 17:30:00|19.13|17.3|19.29|17.45|19.29|17.45|18.99|17.18|0
1683135300000|2023-05-03 17:35:00|19.32|17.48|19.43|17.58|19.51|17.65|19.26|17.43|0
1683135600000|2023-05-03 17:40:00|19.4|17.55|18.98|17.17|19.45|17.6|18.62|16.85|0
1683135900000|2023-05-03 17:45:00|18.95|17.15|19.2|17.37|19.39|17.55|18.92|17.12|0
1683136200000|2023-05-03 17:50:00|19.17|17.34|19.63|17.76|19.67|17.79|18.75|16.97|0
1683136500000|2023-05-03 17:55:00|19.61|17.74|19.45|17.6|19.67|17.79|19.32|17.48|0
1683136800000|2023-05-03 18:00:00|19.57|17.7|19.66|17.79|20.31|18.37|18.18|16.45|0
1683137100000|2023-05-03 18:05:00|19.63|17.76|19.86|17.97|20.58|18.62|19.07|17.26|0
1683137400000|2023-05-03 18:10:00|19.77|17.89|19.66|17.78|20.64|18.67|19.63|17.76|0
1683137700000|2023-05-03 18:15:00|19.57|17.71|19.1|17.28|19.6|17.73|18.85|17.05|0
1683138000000|2023-05-03 18:20:00|19.01|17.2|18.71|16.93|19.26|17.43|18.34|16.59|0
1683138300000|2023-05-03 18:25:00|18.77|16.98|18.68|16.9|18.87|17.08|17.85|16.15|0
1683138600000|2023-05-03 18:30:00|18.57|16.8|19.58|17.71|19.62|17.75|18.57|16.8|0
1683138900000|2023-05-03 18:35:00|19.65|17.78|18.95|17.15|21.62|19.56|18.93|17.12|0
1683139200000|2023-05-03 18:40:00|18.93|17.12|19.5|17.64|20.04|18.13|17.7|16.02|0
1683139500000|2023-05-03 18:45:00|19.54|17.68|19.72|17.85|19.81|17.92|18.81|17.02|0
1683139800000|2023-05-03 18:50:00|19.92|18.03|19.92|18.02|21.46|19.41|19.55|17.69|0
1683140100000|2023-05-03 18:55:00|19.39|17.54|18.72|16.94|19.76|17.88|18.11|16.38|0
1683140400000|2023-05-03 19:00:00|18.83|17.04|19.02|17.21|19.96|18.06|18.42|16.67|0
1683140700000|2023-05-03 19:05:00|19.08|17.26|20.27|18.34|20.87|18.88|17.94|16.23|0
1683141000000|2023-05-03 19:10:00|20.33|18.39|21.38|19.34|22.48|20.34|20.33|18.39|0
1683141300000|2023-05-03 19:15:00|21.59|19.53|20.96|18.96|22.03|19.93|20.24|18.32|0
1683141600000|2023-05-03 19:20:00|21.05|19.04|20.69|18.72|22.49|20.34|20.51|18.55|0
1683141900000|2023-05-03 19:25:00|20.28|18.35|22.02|19.92|22.18|20.07|20.03|18.12|0
1683142200000|2023-05-03 19:30:00|22.15|20.04|23.64|21.44|24.34|22.14|21.46|19.41|0
1683142500000|2023-05-03 19:35:00|23.57|21.37|23.89|21.69|23.92|21.72|23.35|21.15|0
1683142800000|2023-05-03 19:40:00|24.05|21.85|24.01|21.81|24.53|22.33|23.69|21.49|0
1683143100000|2023-05-03 19:45:00|24.08|21.88|24.36|22.16|24.56|22.36|23.54|21.34|0
1683143400000|2023-05-03 19:50:00|24.42|22.22|24.19|21.99|24.5|22.3|23.81|21.61|0
1683143700000|2023-05-03 19:55:00|24.35|22.15|23.52|21.32|24.64|22.44|23.4|21.2|0
1683144000000|2023-05-03 20:00:00|23.65|21.45|23.01|20.82|23.84|21.64|22.98|20.79|0
1683144300000|2023-05-03 20:05:00|23.03|20.84|22.39|20.26|23.03|20.84|22.39|20.26|0
1683144600000|2023-05-03 20:10:00|22.36|20.23|22.55|20.4|22.7|20.54|22.33|20.2|0
1683144900000|2023-05-03 20:15:00|22.62|20.46|22.71|20.55|22.71|20.55|22.39|20.26|0
1683145200000|2023-05-03 20:20:00|22.68|20.52|22.84|20.66|22.87|20.69|22.68|20.52|0
1683145500000|2023-05-03 20:25:00|22.87|20.69|22.71|20.54|22.87|20.69|22.71|20.54|0
1683145800000|2023-05-03 20:30:00|22.67|20.51|22.8|20.63|22.83|20.66|22.64|20.48|0
1683146100000|2023-05-03 20:35:00|22.77|20.6|22.54|20.39|22.77|20.6|22.51|20.36|0
1683146400000|2023-05-03 20:40:00|22.51|20.36|22.89|20.71|22.89|20.71|22.5|20.36|0
1683146700000|2023-05-03 20:45:00|22.96|20.77|24.47|22.14|24.47|22.14|22.96|20.77|0
1683147000000|2023-05-03 20:50:00|24.5|22.17|24.43|22.1|24.54|22.2|24.19|21.89|0
1683147300000|2023-05-03 20:55:00|24.39|22.07|25.04|22.65|25.23|22.83|24.33|22.01|0
1683147600000|2023-05-03 21:00:00|25.03|22.66|25.23|22.83|25.27|22.86|24.93|22.56|0
1683147900000|2023-05-03 21:05:00|25.26|22.82|25.39|22.97|25.46|23.03|25.25|22.82|0
1683148200000|2023-05-03 21:10:00|25.34|22.93|25.11|22.72|25.34|22.93|25.05|22.67|0
1683148500000|2023-05-03 21:15:00|25.12|22.73|25.05|22.66|25.15|22.76|25.01|22.63|0
1683148800000|2023-05-03 21:20:00|25.01|22.62|25.05|22.66|25.1|22.71|25|22.62|0
1683149100000|2023-05-03 21:25:00|25.04|22.67|24.99|22.61|25.1|22.71|24.97|22.59|0
1683149400000|2023-05-03 21:30:00|24.98|22.6|25.16|22.77|25.21|22.81|24.98|22.6|0
1683149700000|2023-05-03 21:35:00|25.21|22.81|25.32|22.9|25.32|22.91|25.18|22.78|0
1683150000000|2023-05-03 21:40:00|25.3|22.89|25.31|22.9|25.34|22.93|25.3|22.89|0
1683150300000|2023-05-03 21:45:00|25.3|22.89|25.49|23.06|25.49|23.07|25.3|22.89|0
1683150600000|2023-05-03 21:50:00|25.51|23.08|25.64|23.2|25.64|23.2|25.49|23.07|0
1683150900000|2023-05-03 21:55:00|25.63|23.19|25.9|23.43|25.9|23.43|25.61|23.17|0
1683151200000|2023-05-03 22:00:00|26.26|23.76|27.58|24.95|27.58|24.95|25.89|23.43|0
1683151500000|2023-05-03 22:05:00|27.62|24.99|26.82|24.27|27.62|24.99|26.71|24.17|0
1683151800000|2023-05-03 22:10:00|26.77|24.22|26.56|24.03|26.78|24.23|26.45|23.93|0
1683152100000|2023-05-03 22:15:00|26.6|24.06|26.93|24.36|26.93|24.36|26.5|23.98|0
1683152400000|2023-05-03 22:20:00|26.97|24.4|26.93|24.36|27.12|24.53|26.81|24.26|0
1683152700000|2023-05-03 22:25:00|26.89|24.33|26.7|24.16|26.89|24.33|26.55|24.02|0
1683153000000|2023-05-03 22:30:00|26.66|24.12|26.66|24.12|26.88|24.32|26.62|24.09|0
1683153300000|2023-05-03 22:35:00|26.62|24.09|26.36|23.85|26.62|24.09|26.36|23.85|0
1683153600000|2023-05-03 22:40:00|26.32|23.82|26.06|23.58|26.32|23.82|25.96|23.48|0
1683153900000|2023-05-03 22:45:00|26.1|23.61|26.28|23.78|26.28|23.78|26.03|23.55|0
1683154200000|2023-05-03 22:50:00|26.3|23.79|26.31|23.81|26.42|23.91|26.2|23.71|0
1683154500000|2023-05-03 22:55:00|26.3|23.79|25.96|23.49|26.31|23.81|25.96|23.49|0
1683154800000|2023-05-03 23:00:00|25.98|23.51|26.12|23.64|26.13|23.64|25.98|23.51|0
1683155100000|2023-05-03 23:05:00|26.16|23.67|26.16|23.67|26.42|23.9|26.08|23.6|0
1683155400000|2023-05-03 23:10:00|26.12|23.63|25.83|23.37|26.12|23.63|25.74|23.29|0
1683155700000|2023-05-03 23:15:00|25.81|23.35|25.86|23.4|25.9|23.43|25.79|23.33|0
1683156000000|2023-05-03 23:20:00|25.9|23.43|25.77|23.31|25.93|23.46|25.64|23.2|0
1683156300000|2023-05-03 23:25:00|25.82|23.36|25.71|23.26|25.82|23.36|25.67|23.23|0
1683156600000|2023-05-03 23:30:00|25.67|23.23|25.6|23.16|25.85|23.39|25.56|23.13|0
1683156900000|2023-05-03 23:35:00|25.56|23.13|25.56|23.12|25.62|23.18|25.49|23.06|0
1683157200000|2023-05-03 23:40:00|25.52|23.09|25.52|23.09|25.61|23.17|25.45|23.03|0
1683157500000|2023-05-03 23:45:00|25.56|23.12|25.45|23.02|25.59|23.15|25.45|23.02|0
1683157800000|2023-05-03 23:50:00|25.48|23.05|25.55|23.12|25.59|23.15|25.44|23.02|0
1683158100000|2023-05-03 23:55:00|25.53|23.1|25.33|22.92|25.55|23.12|25.33|22.92|0
1683158400000|2023-05-04 00:00:00|25.37|22.95|25.29|22.88|25.4|22.98|25.24|22.84|0
1683158700000|2023-05-04 00:05:00|25.26|22.85|25.01|22.63|25.26|22.85|24.9|22.53|0
1683159000000|2023-05-04 00:10:00|24.97|22.59|24.93|22.56|25.01|22.63|24.83|22.47|0
1683159300000|2023-05-04 00:15:00|24.9|22.53|24.83|22.46|24.9|22.53|24.72|22.37|0
1683159600000|2023-05-04 00:20:00|24.79|22.43|24.75|22.4|24.79|22.43|24.65|22.3|0
1683159900000|2023-05-04 00:25:00|24.79|22.43|24.92|22.55|24.93|22.55|24.79|22.43|0
1683160200000|2023-05-04 00:30:00|24.89|22.52|25.96|23.49|25.96|23.49|24.89|22.52|0
1683160500000|2023-05-04 00:35:00|26|23.52|25.92|23.45|26|23.52|25.82|23.36|0
1683160800000|2023-05-04 00:40:00|25.96|23.49|25.99|23.52|26.03|23.55|25.81|23.36|0
1683161100000|2023-05-04 00:45:00|25.96|23.48|25.67|23.22|26.03|23.55|25.67|23.22|0
1683161400000|2023-05-04 00:50:00|25.7|23.25|25.84|23.38|25.88|23.41|25.7|23.25|0
1683161700000|2023-05-04 00:55:00|25.88|23.41|25.87|23.41|25.98|23.51|25.84|23.38|0
1683162000000|2023-05-04 01:00:00|25.91|23.44|25.98|23.5|26.02|23.54|25.84|23.38|0
1683162300000|2023-05-04 01:05:00|25.94|23.47|25.8|23.34|25.98|23.5|25.76|23.31|0
1683162600000|2023-05-04 01:10:00|25.83|23.37|26.34|23.83|26.41|23.89|25.62|23.18|0
1683162900000|2023-05-04 01:15:00|26.3|23.8|26.26|23.76|26.34|23.83|26.19|23.7|0
1683163200000|2023-05-04 01:20:00|26.23|23.73|25.94|23.47|26.23|23.73|25.79|23.34|0
1683163500000|2023-05-04 01:25:00|25.9|23.43|25.75|23.3|25.97|23.5|25.72|23.27|0
1683163800000|2023-05-04 01:30:00|25.72|23.27|25.4|22.98|25.72|23.27|25.4|22.98|0
1683164100000|2023-05-04 01:35:00|25.36|22.95|25.47|23.04|25.5|23.07|25.33|22.92|0
1683164400000|2023-05-04 01:40:00|25.45|23.03|25.29|22.88|25.45|23.03|25.22|22.82|0
1683164700000|2023-05-04 01:45:00|25.25|22.85|25.43|23|25.43|23|25.25|22.85|0
1683165000000|2023-05-04 01:50:00|25.39|22.97|25.49|23.06|25.53|23.1|25.39|22.97|0
1683165300000|2023-05-04 01:55:00|25.46|23.03|25.38|22.97|25.46|23.03|25.28|22.87|0
1683165600000|2023-05-04 02:00:00|25.42|23|24.96|22.59|25.42|23|24.93|22.56|0
1683165900000|2023-05-04 02:05:00|24.93|22.55|25.03|22.65|25.1|22.71|24.86|22.49|0
1683166200000|2023-05-04 02:10:00|24.99|22.61|25.03|22.64|25.06|22.68|24.93|22.55|0
1683166500000|2023-05-04 02:15:00|25.06|22.67|25.02|22.64|25.1|22.71|24.99|22.61|0
1683166800000|2023-05-04 02:20:00|24.99|22.61|25.02|22.64|25.09|22.7|24.95|22.58|0
1683167100000|2023-05-04 02:25:00|25.05|22.67|24.91|22.54|25.05|22.67|24.88|22.51|0
1683167400000|2023-05-04 02:30:00|24.95|22.57|24.77|22.41|25.02|22.63|24.77|22.41|0
1683167700000|2023-05-04 02:35:00|24.81|22.44|24.77|22.41|24.84|22.47|24.74|22.38|0
1683168000000|2023-05-04 02:40:00|24.79|22.43|24.7|22.35|24.8|22.44|24.56|22.22|0
1683168300000|2023-05-04 02:45:00|24.66|22.32|24.59|22.25|24.7|22.35|24.53|22.19|0
1683168600000|2023-05-04 02:50:00|24.56|22.22|24.18|21.88|24.56|22.22|24.15|21.85|0
1683168900000|2023-05-04 02:55:00|24.22|21.91|24.28|21.97|24.32|22|24.18|21.88|0
1683169200000|2023-05-04 03:00:00|24.25|21.94|24.31|22|24.35|22.03|24.21|21.91|0
1683169500000|2023-05-04 03:05:00|24.35|22.03|24.01|21.72|24.38|22.06|23.97|21.69|0
1683169800000|2023-05-04 03:10:00|24.04|21.75|24.24|21.93|24.24|21.93|24.01|21.72|0
1683170100000|2023-05-04 03:15:00|24.2|21.9|24.2|21.9|24.27|21.96|24.14|21.84|0
1683170400000|2023-05-04 03:20:00|24.24|21.93|24.17|21.86|24.24|21.93|24.17|21.86|0
1683170700000|2023-05-04 03:25:00|24.2|21.89|24.3|21.98|24.3|21.98|24.16|21.86|0
1683171000000|2023-05-04 03:30:00|24.26|21.95|24.09|21.8|24.33|22.01|24.09|21.8|0
1683171300000|2023-05-04 03:35:00|24.13|21.83|24.26|21.95|24.26|21.95|24.06|21.77|0
1683171600000|2023-05-04 03:40:00|24.22|21.92|23.6|21.35|24.22|21.92|23.53|21.29|0
1683171900000|2023-05-04 03:45:00|23.57|21.32|23.6|21.35|23.66|21.41|23.56|21.32|0
1683172200000|2023-05-04 03:50:00|23.56|21.32|23.49|21.26|23.56|21.32|23.49|21.26|0
1683172500000|2023-05-04 03:55:00|23.53|21.29|23.52|21.28|23.56|21.32|23.49|21.25|0
1683172800000|2023-05-04 04:00:00|23.56|21.31|23.59|21.34|23.59|21.34|23.55|21.31|0
1683173100000|2023-05-04 04:05:00|23.62|21.37|23.78|21.52|23.78|21.52|23.59|21.34|0
1683173400000|2023-05-04 04:10:00|23.75|21.49|23.88|21.61|23.92|21.64|23.75|21.49|0
1683173700000|2023-05-04 04:15:00|23.85|21.58|23.78|21.51|23.91|21.64|23.78|21.51|0
1683174000000|2023-05-04 04:20:00|23.76|21.5|23.58|21.33|23.78|21.51|23.54|21.3|0
1683174300000|2023-05-04 04:25:00|23.57|21.36|23.71|21.45|23.77|21.51|23.57|21.36|0
1683174600000|2023-05-04 04:30:00|23.67|21.42|23.31|21.09|23.71|21.45|23.27|21.06|0
1683174900000|2023-05-04 04:35:00|23.27|21.06|22.85|20.67|23.27|21.06|22.85|20.67|0
1683175200000|2023-05-04 04:40:00|22.88|20.7|23.04|20.84|23.1|20.9|22.88|20.7|0
1683175500000|2023-05-04 04:45:00|23.07|20.87|23.1|20.9|23.13|20.93|23|20.81|0
1683175800000|2023-05-04 04:50:00|23.13|20.93|23.06|20.87|23.2|20.99|23.03|20.84|0
1683176100000|2023-05-04 04:55:00|23.03|20.84|23.09|20.89|23.09|20.89|23|20.81|0
1683176400000|2023-05-04 05:00:00|23.03|20.84|23.03|20.83|23.09|20.89|22.96|20.77|0
1683176700000|2023-05-04 05:05:00|23.01|20.82|22.96|20.77|23.03|20.83|22.88|20.7|0
1683177000000|2023-05-04 05:10:00|22.93|20.74|22.86|20.68|22.96|20.77|22.83|20.65|0
1683177300000|2023-05-04 05:15:00|22.83|20.65|22.95|20.77|22.95|20.77|22.83|20.65|0
1683177600000|2023-05-04 05:20:00|22.98|20.79|23.01|20.82|23.05|20.85|22.98|20.79|0
1683177900000|2023-05-04 05:25:00|22.98|20.79|22.95|20.76|23.01|20.82|22.91|20.73|0
1683178200000|2023-05-04 05:30:00|22.93|20.75|22.94|20.76|22.98|20.79|22.85|20.67|0
1683178500000|2023-05-04 05:35:00|22.91|20.73|22.3|20.18|22.91|20.73|22.21|20.09|0
1683178800000|2023-05-04 05:40:00|22.33|20.21|22.3|20.18|22.36|20.23|22.27|20.15|0
1683179100000|2023-05-04 05:45:00|22.33|20.2|22.44|20.3|22.44|20.3|22.3|20.18|0
1683179400000|2023-05-04 05:50:00|22.43|20.29|22.71|20.55|22.71|20.55|22.43|20.29|0
1683179700000|2023-05-04 05:55:00|22.68|20.52|22.39|20.26|22.68|20.52|22.39|20.26|0
1683180000000|2023-05-04 06:00:00|22.36|20.23|22.58|20.43|22.58|20.43|22.29|20.17|0
1683180300000|2023-05-04 06:05:00|22.61|20.46|22.7|20.54|22.7|20.54|22.54|20.4|0
1683180600000|2023-05-04 06:10:00|22.69|20.53|22.7|20.54|22.77|20.6|22.61|20.45|0
1683180900000|2023-05-04 06:15:00|22.73|20.57|23.38|21.18|23.49|21.29|22.7|20.54|0
1683181200000|2023-05-04 06:20:00|23.41|21.21|23.6|21.4|23.6|21.4|23.35|21.15|0
1683181500000|2023-05-04 06:25:00|23.59|21.39|23.41|21.21|23.63|21.43|23.41|21.21|0
1683181800000|2023-05-04 06:30:00|23.38|21.18|23.6|21.4|23.6|21.4|23.35|21.15|0
1683182100000|2023-05-04 06:35:00|23.63|21.43|23.47|21.27|23.63|21.43|23.44|21.24|0
1683182400000|2023-05-04 06:40:00|23.5|21.3|24.74|22.54|24.74|22.54|23.47|21.27|0
1683182700000|2023-05-04 06:45:00|24.7|22.5|24.6|22.4|24.77|22.57|24.6|22.4|0
1683183000000|2023-05-04 06:50:00|24.64|22.44|24.34|22.14|24.64|22.44|24.31|22.11|0
1683183300000|2023-05-04 06:55:00|24.37|22.17|24.21|22.01|24.37|22.17|24.15|21.95|0
1683183600000|2023-05-04 07:00:00|24.24|22.04|24.43|22.23|24.47|22.27|24.24|22.04|0
1683183900000|2023-05-04 07:05:00|24.46|22.26|24.82|22.62|24.95|22.75|24.46|22.26|0
1683184200000|2023-05-04 07:10:00|24.79|22.59|25.45|23.25|25.45|23.25|24.79|22.59|0
1683184500000|2023-05-04 07:15:00|25.41|23.21|25.51|23.31|25.61|23.41|25.14|22.94|0
1683184800000|2023-05-04 07:20:00|25.58|23.38|25.37|23.17|25.71|23.51|25.28|23.08|0
1683185100000|2023-05-04 07:25:00|25.44|23.24|25.98|23.78|26.43|24.23|25.44|23.24|0
1683185400000|2023-05-04 07:30:00|25.95|23.75|25.5|23.3|26.29|24.09|25.37|23.17|0
1683185700000|2023-05-04 07:35:00|25.4|23.2|24.39|22.19|25.47|23.27|24.32|22.12|0
1683186000000|2023-05-04 07:40:00|24.35|22.15|24.35|22.15|24.51|22.31|24.18|21.98|0
1683186300000|2023-05-04 07:45:00|24.32|22.12|24.45|22.25|24.5|22.3|24.22|22.02|0
1683186600000|2023-05-04 07:50:00|24.46|22.26|24.41|22.21|24.61|22.41|24.31|22.11|0
1683186900000|2023-05-04 07:55:00|24.38|22.18|24.41|22.21|24.54|22.34|24.12|21.92|0
1683187200000|2023-05-04 08:00:00|24.37|22.17|24.63|22.43|24.73|22.53|24.34|22.14|0
1683187500000|2023-05-04 08:05:00|24.65|22.45|25.12|22.92|25.12|22.92|24.65|22.45|0
1683187800000|2023-05-04 08:10:00|25.09|22.89|25.12|22.92|25.35|23.15|24.98|22.78|0
1683188100000|2023-05-04 08:15:00|25.08|22.88|24.52|22.32|25.11|22.91|24.52|22.32|0
1683188400000|2023-05-04 08:20:00|24.56|22.36|24.85|22.65|25.01|22.81|24.39|22.19|0
1683188700000|2023-05-04 08:25:00|24.81|22.61|24.94|22.74|24.97|22.77|24.72|22.52|0
1683189000000|2023-05-04 08:30:00|24.97|22.77|25.15|22.95|25.24|23.04|24.94|22.74|0
1683189300000|2023-05-04 08:35:00|25.14|22.94|25.17|22.97|25.42|23.22|24.9|22.7|0
1683189600000|2023-05-04 08:40:00|25.2|23|25.03|22.83|25.3|23.1|24.97|22.77|0
1683189900000|2023-05-04 08:45:00|25.1|22.9|25.16|22.96|25.23|23.03|24.93|22.73|0
1683190200000|2023-05-04 08:50:00|25.13|22.93|25.21|23.01|25.33|23.13|25.12|22.92|0
1683190500000|2023-05-04 08:55:00|25.22|23.02|25.44|23.24|25.62|23.42|25.19|22.99|0
1683190800000|2023-05-04 09:00:00|25.45|23.25|25.09|22.89|25.45|23.25|24.92|22.72|0
1683191100000|2023-05-04 09:05:00|25.1|22.9|25.21|23.01|25.35|23.15|25.08|22.88|0
1683191400000|2023-05-04 09:10:00|25.18|22.98|25.38|23.18|25.41|23.21|25.11|22.91|0
1683191700000|2023-05-04 09:15:00|25.44|23.24|25.21|23.01|25.58|23.38|25.21|23.01|0
1683192000000|2023-05-04 09:20:00|25.24|23.04|25.44|23.24|25.51|23.31|25.24|23.04|0
1683192300000|2023-05-04 09:25:00|25.4|23.2|25.3|23.1|25.44|23.24|25.22|23.02|0
1683192600000|2023-05-04 09:30:00|25.37|23.17|25.37|23.17|25.6|23.4|25.33|23.13|0
1683192900000|2023-05-04 09:35:00|25.4|23.2|25.36|23.16|25.47|23.27|25.26|23.06|0
1683193200000|2023-05-04 09:40:00|25.38|23.18|25.26|23.06|25.38|23.18|25.11|22.91|0
1683193500000|2023-05-04 09:45:00|25.33|23.13|25.76|23.56|25.96|23.76|25.19|22.99|0
1683193800000|2023-05-04 09:50:00|25.73|23.53|25.89|23.69|25.98|23.78|25.62|23.42|0
1683194100000|2023-05-04 09:55:00|25.86|23.66|25.85|23.65|25.89|23.69|25.69|23.49|0
1683194400000|2023-05-04 10:00:00|25.89|23.69|26.4|24.2|26.4|24.2|25.68|23.48|0
1683194700000|2023-05-04 10:05:00|26.43|24.23|26.4|24.2|26.6|24.4|26.23|24.03|0
1683195000000|2023-05-04 10:10:00|26.43|24.23|26.19|23.99|26.46|24.26|26.17|23.97|0
1683195300000|2023-05-04 10:15:00|26.15|23.95|26.06|23.86|26.29|24.09|25.98|23.78|0
1683195600000|2023-05-04 10:20:00|26.08|23.88|25.57|23.37|26.18|23.98|25.47|23.27|0
1683195900000|2023-05-04 10:25:00|25.6|23.4|25.7|23.5|25.74|23.54|25.53|23.33|0
1683196200000|2023-05-04 10:30:00|25.72|23.52|25.63|23.43|25.75|23.55|25.6|23.4|0
1683196500000|2023-05-04 10:35:00|25.66|23.46|25.9|23.7|26|23.8|25.53|23.33|0
1683196800000|2023-05-04 10:40:00|25.93|23.73|26.34|24.14|26.41|24.21|25.93|23.73|0
1683197100000|2023-05-04 10:45:00|26.37|24.17|26.82|24.62|26.82|24.62|26.37|24.17|0
1683197400000|2023-05-04 10:50:00|26.86|24.66|26.84|24.64|26.93|24.73|26.53|24.33|0
1683197700000|2023-05-04 10:55:00|26.82|24.62|26.57|24.37|26.85|24.65|26.54|24.34|0
1683198000000|2023-05-04 11:00:00|26.54|24.34|26.74|24.54|26.74|24.54|26.5|24.3|0
1683198300000|2023-05-04 11:05:00|26.71|24.51|27.09|24.89|27.13|24.93|26.67|24.47|0
1683198600000|2023-05-04 11:10:00|27.13|24.93|26.91|24.71|27.23|25.03|26.91|24.71|0
1683198900000|2023-05-04 11:15:00|26.93|24.73|27.16|24.96|27.19|24.99|26.81|24.61|0
1683199200000|2023-05-04 11:20:00|27.19|24.99|26.98|24.78|27.3|25.1|26.98|24.78|0
1683199500000|2023-05-04 11:25:00|26.99|24.79|26.8|24.6|27.15|24.95|26.73|24.53|0
1683199800000|2023-05-04 11:30:00|26.83|24.63|26.55|24.35|26.9|24.7|26.52|24.32|0
1683200100000|2023-05-04 11:35:00|26.59|24.39|26.51|24.31|26.79|24.59|26.44|24.24|0
1683200400000|2023-05-04 11:40:00|26.58|24.38|26.89|24.69|27.04|24.84|26.58|24.38|0
1683200700000|2023-05-04 11:45:00|26.93|24.73|26.54|24.34|27|24.8|26.44|24.24|0
1683201000000|2023-05-04 11:50:00|26.58|24.38|26.92|24.72|26.92|24.72|26.54|24.34|0
1683201300000|2023-05-04 11:55:00|26.96|24.76|26.85|24.65|26.99|24.79|26.82|24.62|0
1683201600000|2023-05-04 12:00:00|26.78|24.58|27.09|24.89|27.52|25.32|26.78|24.58|0
1683201900000|2023-05-04 12:05:00|27.13|24.93|27.98|25.78|28.2|26|26.27|24.07|0
1683202200000|2023-05-04 12:10:00|28.02|25.82|27.69|25.49|28.24|26.04|27.62|25.42|0
1683202500000|2023-05-04 12:15:00|27.73|25.53|28.45|26.25|28.63|26.43|27.69|25.49|0
1683202800000|2023-05-04 12:20:00|28.49|26.29|27.83|25.63|28.52|26.32|27.8|25.6|0
1683203100000|2023-05-04 12:25:00|27.9|25.7|27.69|25.49|28.23|26.03|27.58|25.38|0
1683203400000|2023-05-04 12:30:00|27.78|25.58|27.33|25.13|27.86|25.66|26.91|24.71|0
1683203700000|2023-05-04 12:35:00|27.26|25.06|27.08|24.88|27.4|25.2|26.7|24.5|0
1683204000000|2023-05-04 12:40:00|27.11|24.91|27.15|24.95|27.36|25.16|27.06|24.86|0
1683204300000|2023-05-04 12:45:00|27.18|24.98|27.25|25.05|27.46|25.26|27.04|24.84|0
1683204600000|2023-05-04 12:50:00|27.28|25.08|26.89|24.69|27.35|25.15|26.83|24.63|0
1683204900000|2023-05-04 12:55:00|26.96|24.76|27.49|25.29|27.49|25.29|26.82|24.62|0
1683205200000|2023-05-04 13:00:00|27.38|25.18|27.13|24.93|27.49|25.29|27.03|24.83|0
1683205500000|2023-05-04 13:05:00|27.1|24.9|27.16|24.96|27.17|24.97|26.82|24.62|0
1683205800000|2023-05-04 13:10:00|27.2|25|26.51|24.31|27.31|25.11|26.03|23.83|0
1683206100000|2023-05-04 13:15:00|26.48|24.28|26.34|24.14|26.55|24.35|26.06|23.86|0
1683206400000|2023-05-04 13:20:00|26.41|24.21|26.61|24.41|26.61|24.41|26.2|24|0
1683206700000|2023-05-04 13:25:00|26.58|24.38|26.5|24.3|26.79|24.59|26.37|24.17|0
1683207000000|2023-05-04 13:30:00|26.47|24.27|26.16|23.96|26.71|24.51|26.16|23.96|0
1683207300000|2023-05-04 13:35:00|26.19|23.99|27.38|25.18|27.38|25.18|26.02|23.82|0
1683207600000|2023-05-04 13:40:00|27.27|25.07|29.43|27.23|29.51|27.31|27.24|25.04|0
1683207900000|2023-05-04 13:45:00|29.39|27.19|30.14|27.94|31.59|29.39|28.67|26.47|0
1683208200000|2023-05-04 13:50:00|29.99|27.79|28.87|26.67|30.41|28.21|28.68|26.48|0
1683208500000|2023-05-04 13:55:00|28.76|26.56|28.91|26.71|28.91|26.71|28.07|25.87|0
1683208800000|2023-05-04 14:00:00|29.1|26.9|28.73|26.53|29.32|27.12|28.46|26.26|0
1683209100000|2023-05-04 14:05:00|28.69|26.49|29.24|27.04|29.35|27.15|28.64|26.44|0
1683209400000|2023-05-04 14:10:00|29.27|27.07|29.27|27.07|29.61|27.41|28.75|26.55|0
1683209700000|2023-05-04 14:15:00|29.42|27.22|30.42|28.22|31.68|29.48|28.71|26.51|0
1683210000000|2023-05-04 14:20:00|30.46|28.26|31.28|29.08|32.04|29.84|30.35|28.15|0
1683210300000|2023-05-04 14:25:00|31.2|29|33.85|31.65|33.85|31.65|30.51|28.31|0
1683210600000|2023-05-04 14:30:00|33.81|31.61|33.26|31.06|34.1|31.9|33.26|31.06|0
1683210900000|2023-05-04 14:35:00|33.31|31.11|33.09|30.89|33.31|31.11|32.47|30.27|0
1683211200000|2023-05-04 14:40:00|33.17|30.97|32.84|30.64|33.22|31.02|32.08|29.88|0
1683211500000|2023-05-04 14:45:00|32.88|30.68|31.83|29.63|33.09|30.89|30.7|28.5|0
1683211800000|2023-05-04 14:50:00|31.79|29.59|30.83|28.63|32.07|29.87|30.75|28.55|0
1683212100000|2023-05-04 14:55:00|30.9|28.7|31.61|29.41|31.93|29.73|30.56|28.36|0
1683212400000|2023-05-04 15:00:00|31.65|29.45|31.56|29.36|32|29.8|31.13|28.93|0
1683212700000|2023-05-04 15:05:00|31.6|29.4|29.58|27.38|31.6|29.4|29.16|26.96|0
1683213000000|2023-05-04 15:10:00|29.54|27.34|28.58|26.38|29.54|27.34|28.22|26.02|0
1683213300000|2023-05-04 15:15:00|28.51|26.31|29.58|27.38|29.74|27.54|28.36|26.16|0
1683213600000|2023-05-04 15:20:00|29.55|27.35|29.77|27.57|29.89|27.69|29.28|27.08|0
1683213900000|2023-05-04 15:25:00|29.73|27.53|30.03|27.83|30.11|27.91|29.39|27.19|0
1683214200000|2023-05-04 15:30:00|29.96|27.76|30.84|28.64|31.07|28.87|29.69|27.49|0
1683214500000|2023-05-04 15:35:00|30.88|28.68|30.79|28.59|31.27|29.07|30.6|28.4|0
1683214800000|2023-05-04 15:40:00|30.75|28.55|31.14|28.94|31.18|28.98|30.56|28.36|0
1683215100000|2023-05-04 15:45:00|31.22|29.02|31.69|29.49|31.73|29.53|30.87|28.67|0
1683215400000|2023-05-04 15:50:00|31.61|29.41|31.97|29.77|32.13|29.93|31.61|29.41|0
1683215700000|2023-05-04 15:55:00|31.93|29.73|32.81|30.61|32.97|30.77|31.52|29.32|0
1683216000000|2023-05-04 16:00:00|32.77|30.57|33.09|30.89|33.22|31.02|32.6|30.4|0
1683216300000|2023-05-04 16:05:00|33.05|30.85|33.21|31.01|33.75|31.55|32.89|30.69|0
1683216600000|2023-05-04 16:10:00|33.17|30.97|33.04|30.84|33.58|31.38|33|30.8|0
1683216900000|2023-05-04 16:15:00|33.17|30.97|32.31|30.11|33.17|30.97|31.95|29.75|0
1683217200000|2023-05-04 16:20:00|32.23|30.03|31.31|29.11|32.31|30.11|31.2|29|0
1683217500000|2023-05-04 16:25:00|31.23|29.03|31.04|28.84|31.51|29.31|31.04|28.84|0
1683217800000|2023-05-04 16:30:00|31|28.8|31.66|29.46|31.9|29.7|30.76|28.56|0
1683218100000|2023-05-04 16:35:00|31.7|29.5|31.42|29.22|31.86|29.66|31.22|29.02|0
1683218400000|2023-05-04 16:40:00|31.34|29.14|31.85|29.65|31.85|29.65|31.14|28.94|0
1683218700000|2023-05-04 16:45:00|31.89|29.69|30.67|28.47|32.45|30.25|30.63|28.43|0
1683219000000|2023-05-04 16:50:00|30.63|28.43|30.82|28.62|31.14|28.94|30.47|28.27|0
1683219300000|2023-05-04 16:55:00|30.86|28.66|29.63|27.43|30.9|28.7|29.63|27.43|0
1683219600000|2023-05-04 17:00:00|29.67|27.47|29.82|27.62|30.01|27.81|29.52|27.32|0
1683219900000|2023-05-04 17:05:00|29.78|27.58|28.67|26.47|30.13|27.93|28.59|26.39|0
1683220200000|2023-05-04 17:10:00|28.63|26.43|28.77|26.57|28.92|26.72|28.52|26.32|0
1683220500000|2023-05-04 17:15:00|28.81|26.61|28.22|26.02|28.81|26.61|27.83|25.63|0
1683220800000|2023-05-04 17:20:00|28.15|25.95|27.43|25.23|28.26|26.06|27.25|25.05|0
1683221100000|2023-05-04 17:25:00|27.39|25.19|28.14|25.94|28.51|26.31|27.36|25.16|0
1683221400000|2023-05-04 17:30:00|28.11|25.91|27.49|25.29|28.11|25.91|27.46|25.26|0
1683221700000|2023-05-04 17:35:00|27.42|25.22|28.06|25.86|28.1|25.9|27.42|25.22|0
1683222000000|2023-05-04 17:40:00|28.03|25.83|28.53|26.33|28.57|26.37|27.99|25.79|0
1683222300000|2023-05-04 17:45:00|28.5|26.3|28.86|26.66|28.97|26.77|28.42|26.22|0
1683222600000|2023-05-04 17:50:00|28.94|26.74|28.9|26.7|29.46|27.26|28.67|26.47|0
1683222900000|2023-05-04 17:55:00|28.86|26.66|28.63|26.43|29.08|26.88|28.6|26.4|0
1683223200000|2023-05-04 18:00:00|28.6|26.4|29.15|26.95|29.3|27.1|28.49|26.29|0
1683223500000|2023-05-04 18:05:00|29.19|26.99|28.89|26.69|29.49|27.29|28.85|26.65|0
1683223800000|2023-05-04 18:10:00|28.85|26.65|28.81|26.61|29.22|27.02|28.63|26.43|0
1683224100000|2023-05-04 18:15:00|28.85|26.65|28.84|26.64|29.18|26.98|28.55|26.35|0
1683224400000|2023-05-04 18:20:00|28.88|26.68|29.47|27.27|29.63|27.43|28.62|26.42|0
1683224700000|2023-05-04 18:25:00|29.44|27.24|30.08|27.88|30.12|27.92|29.36|27.16|0
1683225000000|2023-05-04 18:30:00|30.23|28.03|30.19|27.99|30.89|28.69|30.16|27.96|0
1683225300000|2023-05-04 18:35:00|30.23|28.03|30.3|28.1|30.46|28.26|29.5|27.3|0
1683225600000|2023-05-04 18:40:00|30.38|28.18|30.24|28.04|30.57|28.37|29.91|27.71|0
1683225900000|2023-05-04 18:45:00|30.31|28.11|30.47|28.27|30.62|28.42|29.89|27.69|0
1683226200000|2023-05-04 18:50:00|30.6|28.4|30.11|27.91|30.74|28.54|30|27.8|0
1683226500000|2023-05-04 18:55:00|30.19|27.99|29.73|27.53|30.34|28.14|29.69|27.49|0
1683226800000|2023-05-04 19:00:00|29.77|27.57|29.08|26.88|29.77|27.57|29.08|26.88|0
1683227100000|2023-05-04 19:05:00|29.12|26.92|28.86|26.66|29.19|26.99|28.3|26.1|0
1683227400000|2023-05-04 19:10:00|28.89|26.69|29.95|27.75|29.99|27.79|28.82|26.62|0
1683227700000|2023-05-04 19:15:00|29.98|27.78|30.45|28.25|30.76|28.56|29.98|27.78|0
1683228000000|2023-05-04 19:20:00|30.41|28.21|30.07|27.87|30.76|28.56|29.98|27.78|0
1683228300000|2023-05-04 19:25:00|30.05|27.85|29.59|27.39|30.13|27.93|29.59|27.39|0
1683228600000|2023-05-04 19:30:00|29.71|27.51|28.18|25.98|29.78|27.58|28.14|25.94|0
1683228900000|2023-05-04 19:35:00|28.14|25.94|28.03|25.83|28.21|26.01|27.45|25.25|0
1683229200000|2023-05-04 19:40:00|28.14|25.94|29.02|26.82|29.02|26.82|27.88|25.68|0
1683229500000|2023-05-04 19:45:00|29.18|26.98|28.57|26.37|29.67|27.47|28.5|26.3|0
1683229800000|2023-05-04 19:50:00|28.72|26.52|29.21|27.01|29.51|27.31|28.61|26.41|0
1683230100000|2023-05-04 19:55:00|29.17|26.97|29.24|27.04|29.63|27.43|28.83|26.63|0
1683230400000|2023-05-04 20:00:00|29|26.8|29.58|27.38|29.62|27.42|29|26.8|0
1683230700000|2023-05-04 20:05:00|29.54|27.34|29.73|27.53|29.81|27.61|29.5|27.3|0
1683231000000|2023-05-04 20:10:00|29.69|27.49|29.77|27.57|29.77|27.57|29.39|27.19|0
1683231300000|2023-05-04 20:15:00|30.1|27.3|29.79|26.99|30.14|27.34|29.72|26.92|0
1683231600000|2023-05-04 20:20:00|29.81|27.01|30.1|27.3|30.14|27.34|29.72|26.92|0
1683231900000|2023-05-04 20:25:00|30.17|27.37|29.69|26.89|30.21|27.41|29.64|26.84|0
1683232200000|2023-05-04 20:30:00|29.71|26.91|28.36|25.66|29.81|27.01|28.05|25.38|0
1683232500000|2023-05-04 20:35:00|28.3|25.61|29|26.24|29.24|26.45|28.3|25.61|0
1683232800000|2023-05-04 20:40:00|29.04|26.27|29.74|26.94|29.85|27.05|29.04|26.27|0
1683233100000|2023-05-04 20:45:00|29.78|26.98|29.72|26.92|29.89|27.09|29.7|26.9|0
1683233400000|2023-05-04 20:50:00|29.77|26.97|29.47|26.67|29.81|27.01|29.43|26.63|0
1683233700000|2023-05-04 20:55:00|29.54|26.74|29.8|27|29.81|27.01|29.41|26.61|0
1683234000000|2023-05-04 21:00:00|29.76|26.96|29.74|26.94|29.76|26.96|29.59|26.79|0
1683234300000|2023-05-04 21:05:00|29.71|26.91|29.67|26.87|29.74|26.94|29.65|26.85|0
1683234600000|2023-05-04 21:10:00|29.68|26.88|29.69|26.89|29.69|26.89|29.64|26.84|0
1683234900000|2023-05-04 21:15:00|29.72|26.92|29.65|26.85|29.83|27.03|29.65|26.85|0
1683235200000|2023-05-04 21:20:00|29.66|26.86|29.58|26.78|29.8|27|29.52|26.72|0
1683235500000|2023-05-04 21:25:00|29.57|26.77|29.33|26.54|29.64|26.84|29.33|26.54|0
1683235800000|2023-05-04 21:30:00|29.34|26.55|29.3|26.51|29.41|26.61|29.29|26.5|0
1683236100000|2023-05-04 21:35:00|29.28|26.5|29.27|26.48|29.28|26.5|29.17|26.39|0
1683236400000|2023-05-04 21:40:00|29.28|26.49|29.41|26.61|29.43|26.63|29.23|26.45|0
1683236700000|2023-05-04 21:45:00|29.4|26.6|29.39|26.59|29.56|26.76|29.37|26.58|0
1683237000000|2023-05-04 21:50:00|29.4|26.6|29.38|26.58|29.5|26.7|29.28|26.5|0
1683237300000|2023-05-04 21:55:00|29.35|26.56|29.32|26.53|29.4|26.6|29.32|26.53|0
1683237600000|2023-05-04 22:00:00|29.25|26.46|28.91|26.16|29.33|26.53|28.91|26.16|0
1683237900000|2023-05-04 22:05:00|28.95|26.19|28.63|25.91|29.11|26.33|28.56|25.84|0
1683238200000|2023-05-04 22:10:00|28.65|25.93|28.21|25.52|28.67|25.94|28.13|25.45|0
1683238500000|2023-05-04 22:15:00|28.25|25.56|27.9|25.24|28.4|25.69|27.9|25.24|0
1683238800000|2023-05-04 22:20:00|27.94|25.28|28.05|25.38|28.09|25.41|27.67|25.04|0
1683239100000|2023-05-04 22:25:00|28.09|25.41|27.89|25.24|28.12|25.45|27.86|25.2|0
1683239400000|2023-05-04 22:30:00|27.85|25.2|28.16|25.47|28.23|25.54|27.82|25.17|0
1683239700000|2023-05-04 22:35:00|28.12|25.44|28.19|25.51|28.23|25.54|28.04|25.37|0
1683240000000|2023-05-04 22:40:00|28.17|25.49|27.88|25.23|28.21|25.52|27.84|25.19|0
1683240300000|2023-05-04 22:45:00|27.81|25.16|27.99|25.33|28.11|25.43|27.81|25.16|0
1683240600000|2023-05-04 22:50:00|27.95|25.29|27.8|25.15|27.99|25.33|27.76|25.12|0
1683240900000|2023-05-04 22:55:00|27.78|25.14|27.57|24.94|27.91|25.25|27.57|24.94|0
1683241200000|2023-05-04 23:00:00|27.53|24.91|27.79|25.15|27.87|25.22|27.53|24.91|0
1683241500000|2023-05-04 23:05:00|27.75|25.11|27.79|25.14|27.83|25.18|27.72|25.08|0
1683241800000|2023-05-04 23:10:00|27.83|25.18|27.84|25.19|27.86|25.21|27.79|25.14|0
1683242100000|2023-05-04 23:15:00|27.86|25.21|27.78|25.14|27.9|25.24|27.78|25.14|0
1683242400000|2023-05-04 23:20:00|27.8|25.15|27.78|25.13|27.82|25.17|27.63|25|0
1683242700000|2023-05-04 23:25:00|27.74|25.1|27.38|24.77|27.74|25.1|27.38|24.77|0
1683243000000|2023-05-04 23:30:00|27.4|24.79|27.4|24.79|27.44|24.82|27.29|24.69|0
1683243300000|2023-05-04 23:35:00|27.43|24.82|27.43|24.82|27.43|24.82|27.3|24.7|0
1683243600000|2023-05-04 23:40:00|27.32|24.72|27.43|24.82|27.43|24.82|27.21|24.61|0
1683243900000|2023-05-04 23:45:00|27.45|24.83|27.39|24.78|27.45|24.83|27.31|24.71|0
1683244200000|2023-05-04 23:50:00|27.35|24.74|27.46|24.84|27.5|24.88|27.35|24.74|0
1683244500000|2023-05-04 23:55:00|27.5|24.88|27.61|24.98|27.68|25.05|27.46|24.84|0
1683244800000|2023-05-05 00:00:00|27.6|24.94|27.49|24.87|27.6|24.98|27.45|24.84|0
1683245100000|2023-05-05 00:05:00|27.53|24.9|27.75|25.11|27.75|25.11|27.49|24.87|0
1683245400000|2023-05-05 00:10:00|27.82|25.17|27.86|25.21|28.05|25.38|27.82|25.17|0
1683245700000|2023-05-05 00:15:00|27.82|25.17|27.97|25.31|27.97|25.31|27.82|25.17|0
1683246000000|2023-05-05 00:20:00|28.01|25.34|28.16|25.48|28.27|25.58|28.01|25.34|0
1683246300000|2023-05-05 00:25:00|28.12|25.44|27.93|25.27|28.12|25.44|27.85|25.2|0
1683246600000|2023-05-05 00:30:00|27.89|25.23|27.79|25.14|27.89|25.23|27.77|25.13|0
1683246900000|2023-05-05 00:35:00|27.81|25.16|27.84|25.19|28|25.33|27.79|25.14|0
1683247200000|2023-05-05 00:40:00|27.88|25.23|27.35|24.75|27.96|25.29|27.35|24.75|0
1683247500000|2023-05-05 00:45:00|27.39|24.78|26.21|23.72|27.39|24.78|26.07|23.59|0
1683247800000|2023-05-05 00:50:00|26.18|23.68|26.32|23.81|26.4|23.88|26.18|23.68|0
1683248100000|2023-05-05 00:55:00|26.36|23.85|26.39|23.88|26.52|23.99|26.25|23.75|0
1683248400000|2023-05-05 01:00:00|26.43|23.91|26.61|24.07|26.68|24.14|26.39|23.88|0
1683248700000|2023-05-05 01:05:00|26.64|24.11|26.53|24|26.72|24.17|26.49|23.97|0
1683249000000|2023-05-05 01:10:00|26.49|23.97|26.31|23.8|26.53|24|26.27|23.77|0
1683249300000|2023-05-05 01:15:00|26.34|23.83|26.52|24|26.56|24.03|26.23|23.74|0
1683249600000|2023-05-05 01:20:00|26.49|23.96|26.48|23.96|26.6|24.06|26.41|23.9|0
1683249900000|2023-05-05 01:25:00|26.45|23.93|26.37|23.86|26.48|23.96|26.37|23.86|0
1683250200000|2023-05-05 01:30:00|26.41|23.89|26.48|23.95|26.48|23.95|26.11|23.63|0
1683250500000|2023-05-05 01:35:00|26.51|23.99|26.33|23.82|26.51|23.99|26.33|23.82|0
1683250800000|2023-05-05 01:40:00|26.36|23.85|26.29|23.78|26.44|23.92|26.22|23.72|0
1683251100000|2023-05-05 01:45:00|26.32|23.82|26.47|23.95|26.58|24.05|26.29|23.78|0
1683251400000|2023-05-05 01:50:00|26.5|23.98|26.46|23.94|26.57|24.04|26.39|23.88|0
1683251700000|2023-05-05 01:55:00|26.39|23.88|26.24|23.74|26.39|23.88|26.24|23.74|0
1683252000000|2023-05-05 02:00:00|26.28|23.77|26.31|23.81|26.35|23.84|26.28|23.77|0
1683252300000|2023-05-05 02:05:00|26.35|23.84|26.31|23.8|26.35|23.84|26.2|23.7|0
1683252600000|2023-05-05 02:10:00|26.34|23.84|26.27|23.77|26.41|23.9|26.23|23.74|0
1683252900000|2023-05-05 02:15:00|26.3|23.8|26.34|23.83|26.41|23.9|26.27|23.76|0
1683253200000|2023-05-05 02:20:00|26.37|23.86|26.52|23.99|26.52|23.99|26.3|23.8|0
1683253500000|2023-05-05 02:25:00|26.48|23.96|26.59|24.06|26.59|24.06|26.48|23.96|0
1683253800000|2023-05-05 02:30:00|26.62|24.09|26.77|24.22|26.84|24.29|26.55|24.02|0
1683254100000|2023-05-05 02:35:00|26.73|24.19|26.88|24.32|26.91|24.35|26.69|24.15|0
1683254400000|2023-05-05 02:40:00|26.91|24.35|26.76|24.21|26.91|24.35|26.76|24.21|0
1683254700000|2023-05-05 02:45:00|26.73|24.18|26.46|23.94|26.73|24.18|26.43|23.91|0
1683255000000|2023-05-05 02:50:00|26.43|23.91|26.42|23.91|26.5|23.98|26.39|23.87|0
1683255300000|2023-05-05 02:55:00|26.46|23.94|26.53|24|26.64|24.11|26.46|23.94|0
1683255600000|2023-05-05 03:00:00|26.49|23.97|26.45|23.94|26.57|24.04|26.45|23.94|0
1683255900000|2023-05-05 03:05:00|26.42|23.93|26.49|23.97|26.53|24|26.42|23.9|0
1683256200000|2023-05-05 03:10:00|26.52|24|26.56|24.03|26.6|24.06|26.49|23.96|0
1683256500000|2023-05-05 03:15:00|26.54|24.01|26.41|23.89|26.56|24.03|26.37|23.86|0
1683256800000|2023-05-05 03:20:00|26.43|23.91|26.48|23.96|26.55|24.02|26.41|23.89|0
1683257100000|2023-05-05 03:25:00|26.5|23.97|26.47|23.95|26.55|24.02|26.47|23.95|0
1683257400000|2023-05-05 03:30:00|26.44|23.92|26.25|23.75|26.44|23.92|26.25|23.75|0
1683257700000|2023-05-05 03:35:00|26.29|23.79|26.29|23.78|26.4|23.88|26.25|23.75|0
1683258000000|2023-05-05 03:40:00|26.32|23.81|26.25|23.75|26.32|23.81|26.25|23.75|0
1683258300000|2023-05-05 03:45:00|26.21|23.71|26.13|23.64|26.28|23.78|26.13|23.64|0
1683258600000|2023-05-05 03:50:00|26.17|23.68|26.13|23.64|26.21|23.71|26.13|23.64|0
1683258900000|2023-05-05 03:55:00|26.11|23.63|26.09|23.61|26.13|23.64|26.06|23.58|0
1683259200000|2023-05-05 04:00:00|26.13|23.64|26.12|23.64|26.27|23.77|26.12|23.64|0
1683259500000|2023-05-05 04:05:00|26.14|23.65|26.12|23.63|26.16|23.67|26.12|23.63|0
1683259800000|2023-05-05 04:10:00|26.16|23.67|26.23|23.73|26.23|23.73|26.12|23.63|0
1683260100000|2023-05-05 04:15:00|26.26|23.76|26.19|23.69|26.26|23.76|26.19|23.69|0
1683260400000|2023-05-05 04:20:00|26.15|23.66|26.11|23.62|26.18|23.69|26.08|23.59|0
1683260700000|2023-05-05 04:25:00|26.13|23.64|26.18|23.69|26.18|23.69|26.11|23.62|0
1683261000000|2023-05-05 04:30:00|26.14|23.65|26.18|23.68|26.21|23.72|26.11|23.62|0
1683261300000|2023-05-05 04:35:00|26.14|23.65|26.14|23.65|26.18|23.68|26.1|23.62|0
1683261600000|2023-05-05 04:40:00|26.1|23.62|26.17|23.68|26.17|23.68|26.1|23.61|0
1683261900000|2023-05-05 04:45:00|26.21|23.71|26.13|23.64|26.21|23.71|26.13|23.64|0
1683262200000|2023-05-05 04:50:00|26.09|23.61|26.16|23.67|26.2|23.71|26.06|23.58|0
1683262500000|2023-05-05 04:55:00|26.13|23.64|26.09|23.6|26.16|23.67|26.05|23.57|0
1683262800000|2023-05-05 05:00:00|26.12|23.64|26.18|23.68|26.18|23.68|26.01|23.54|0
1683263100000|2023-05-05 05:05:00|26.19|23.7|26.15|23.66|26.23|23.73|26.14|23.65|0
1683263400000|2023-05-05 05:10:00|26.12|23.63|26.08|23.59|26.15|23.66|26.08|23.59|0
1683263700000|2023-05-05 05:15:00|26.11|23.63|26.15|23.66|26.22|23.73|26.11|23.63|0
1683264000000|2023-05-05 05:20:00|26.18|23.69|26.09|23.61|26.18|23.69|26.07|23.59|0
1683264300000|2023-05-05 05:25:00|26.07|23.59|26.21|23.72|26.25|23.75|26.07|23.59|0
1683264600000|2023-05-05 05:30:00|26.25|23.75|26.21|23.71|26.25|23.75|26.21|23.71|0
1683264900000|2023-05-05 05:35:00|26.23|23.73|26.35|23.84|26.39|23.88|26.21|23.71|0
1683265200000|2023-05-05 05:40:00|26.32|23.81|26.46|23.94|26.46|23.94|26.32|23.81|0
1683265500000|2023-05-05 05:45:00|26.5|23.97|26.38|23.87|26.57|24.04|26.38|23.87|0
1683265800000|2023-05-05 05:50:00|26.46|23.94|26.45|23.93|26.49|23.97|26.42|23.9|0
1683266100000|2023-05-05 05:55:00|26.42|23.9|26.34|23.83|26.45|23.93|26.34|23.83|0
1683266400000|2023-05-05 06:00:00|26.3|23.8|26.48|23.96|26.71|24.16|26.3|23.8|0
1683266700000|2023-05-05 06:05:00|26.39|24.19|26.18|23.98|26.5|24.3|26.11|23.91|0
1683267000000|2023-05-05 06:10:00|26.16|23.96|26.18|23.98|26.25|24.05|26.11|23.91|0
1683267300000|2023-05-05 06:15:00|26.21|24.01|25.97|23.77|26.25|24.05|25.93|23.73|0
1683267600000|2023-05-05 06:20:00|25.93|23.73|26.14|23.94|26.14|23.94|25.93|23.73|0
1683267900000|2023-05-05 06:25:00|26.08|23.88|25.96|23.76|26.1|23.9|25.89|23.69|0
1683268200000|2023-05-05 06:30:00|25.92|23.72|25.96|23.76|26.03|23.83|25.92|23.72|0
1683268500000|2023-05-05 06:35:00|25.97|23.77|25.88|23.68|26.02|23.82|25.88|23.68|0
1683268800000|2023-05-05 06:40:00|25.92|23.72|26.02|23.82|26.06|23.86|25.92|23.72|0
1683269100000|2023-05-05 06:45:00|26.05|23.85|25.81|23.61|26.09|23.89|25.77|23.57|0
1683269400000|2023-05-05 06:50:00|25.84|23.64|26.04|23.84|26.35|24.15|25.81|23.61|0
1683269700000|2023-05-05 06:55:00|26.08|23.88|25.83|23.63|26.08|23.88|25.83|23.63|0
1683270000000|2023-05-05 07:00:00|25.9|23.7|25.93|23.73|26.07|23.87|25.66|23.46|0
1683270300000|2023-05-05 07:05:00|25.95|23.75|26.77|24.57|26.77|24.57|25.8|23.6|0
1683270600000|2023-05-05 07:10:00|26.8|24.6|26.41|24.21|26.8|24.6|26.34|24.14|0
1683270900000|2023-05-05 07:15:00|26.45|24.25|26.11|23.91|26.45|24.25|26.03|23.83|0
1683271200000|2023-05-05 07:20:00|26.1|23.9|25.68|23.48|26.17|23.97|25.68|23.48|0
1683271500000|2023-05-05 07:25:00|25.72|23.52|25.81|23.61|25.99|23.79|25.58|23.38|0
1683271800000|2023-05-05 07:30:00|25.78|23.58|26.26|24.06|26.26|24.06|25.78|23.58|0
1683272100000|2023-05-05 07:35:00|26.19|23.99|26.33|24.13|26.33|24.13|26.02|23.82|0
1683272400000|2023-05-05 07:40:00|26.29|24.09|26.32|24.12|26.4|24.2|26.19|23.99|0
1683272700000|2023-05-05 07:45:00|26.29|24.09|26.32|24.12|26.36|24.16|26.11|23.91|0
1683273000000|2023-05-05 07:50:00|26.29|24.09|26.04|23.84|26.46|24.26|25.97|23.77|0
1683273300000|2023-05-05 07:55:00|26.08|23.88|26.32|24.12|26.32|24.12|26.04|23.84|0
1683273600000|2023-05-05 08:00:00|26.28|24.08|26.35|24.15|26.39|24.19|26.07|23.87|0
1683273900000|2023-05-05 08:05:00|26.31|24.11|26.27|24.07|26.31|24.11|26.1|23.9|0
1683274200000|2023-05-05 08:10:00|26.31|24.11|26.2|24|26.48|24.28|26.17|23.97|0
1683274500000|2023-05-05 08:15:00|26.24|24.04|26.44|24.24|26.58|24.38|26.2|24|0
1683274800000|2023-05-05 08:20:00|26.48|24.28|26.79|24.59|26.94|24.74|26.48|24.28|0
1683275100000|2023-05-05 08:25:00|26.76|24.56|26.44|24.24|26.79|24.59|26.37|24.17|0
1683275400000|2023-05-05 08:30:00|26.51|24.31|26.4|24.2|26.65|24.45|26.19|23.99|0
1683275700000|2023-05-05 08:35:00|26.42|24.22|26.47|24.27|26.52|24.32|26.33|24.13|0
1683276000000|2023-05-05 08:40:00|26.5|24.3|26.22|24.02|26.5|24.3|26.22|24.02|0
1683276300000|2023-05-05 08:45:00|26.18|23.98|26.01|23.81|26.18|23.98|25.9|23.7|0
1683276600000|2023-05-05 08:50:00|25.97|23.77|25.56|23.36|25.97|23.77|25.46|23.26|0
1683276900000|2023-05-05 08:55:00|25.52|23.32|25.59|23.39|25.62|23.42|25.42|23.22|0
1683277200000|2023-05-05 09:00:00|25.55|23.35|25.89|23.69|25.89|23.69|25.54|23.34|0
1683277500000|2023-05-05 09:05:00|25.86|23.66|25.72|23.52|25.96|23.76|25.68|23.48|0
1683277800000|2023-05-05 09:10:00|25.68|23.48|25.82|23.62|25.85|23.65|25.55|23.35|0
1683278100000|2023-05-05 09:15:00|25.8|23.6|25.82|23.62|25.99|23.79|25.68|23.48|0
1683278400000|2023-05-05 09:20:00|25.83|23.63|25.68|23.48|25.92|23.72|25.68|23.48|0
1683278700000|2023-05-05 09:25:00|25.64|23.44|25.6|23.4|25.71|23.51|25.6|23.4|0
1683279000000|2023-05-05 09:30:00|25.64|23.44|25.74|23.54|25.84|23.64|25.57|23.37|0
1683279300000|2023-05-05 09:35:00|25.7|23.5|25.68|23.48|25.8|23.6|25.6|23.4|0
1683279600000|2023-05-05 09:40:00|25.67|23.47|25.49|23.29|25.67|23.47|25.46|23.26|0
1683279900000|2023-05-05 09:45:00|25.46|23.26|25.41|23.21|25.49|23.29|25.35|23.15|0
1683280200000|2023-05-05 09:50:00|25.42|23.22|25.35|23.15|25.42|23.22|25.27|23.07|0
1683280500000|2023-05-05 09:55:00|25.38|23.18|25.38|23.18|25.48|23.28|25.28|23.08|0
1683280800000|2023-05-05 10:00:00|25.42|23.22|25.31|23.11|25.45|23.25|25.24|23.04|0
1683281100000|2023-05-05 10:05:00|25.28|23.08|25.17|22.97|25.31|23.11|25.17|22.97|0
1683281400000|2023-05-05 10:10:00|25.14|22.94|25.07|22.87|25.24|23.04|25.04|22.84|0
1683281700000|2023-05-05 10:15:00|25.1|22.9|25.03|22.83|25.1|22.9|24.9|22.7|0
1683282000000|2023-05-05 10:20:00|25|22.8|24.6|22.4|25.43|23.23|24.5|22.3|0
1683282300000|2023-05-05 10:25:00|24.59|22.39|24.53|22.33|24.63|22.43|24.49|22.29|0
1683282600000|2023-05-05 10:30:00|24.49|22.29|24.59|22.39|24.59|22.39|24.49|22.29|0
1683282900000|2023-05-05 10:35:00|24.56|22.36|24.32|22.12|24.59|22.39|24.32|22.12|0
1683283200000|2023-05-05 10:40:00|24.29|22.09|24.32|22.12|24.35|22.15|24.19|21.99|0
1683283500000|2023-05-05 10:45:00|24.35|22.15|24.22|22.02|24.42|22.22|24.19|21.99|0
1683283800000|2023-05-05 10:50:00|24.25|22.05|24.68|22.48|24.71|22.51|24.25|22.05|0
1683284100000|2023-05-05 10:55:00|24.66|22.46|24.38|22.18|24.66|22.46|24.36|22.16|0
1683284400000|2023-05-05 11:00:00|24.41|22.21|24.37|22.17|24.54|22.34|24.28|22.08|0
1683284700000|2023-05-05 11:05:00|24.34|22.14|24.3|22.1|24.41|22.21|24.24|22.04|0
1683285000000|2023-05-05 11:10:00|24.32|22.12|24.2|22|24.37|22.17|24.11|21.91|0
1683285300000|2023-05-05 11:15:00|24.17|21.97|23.97|21.77|24.2|22|23.97|21.77|0
1683285600000|2023-05-05 11:20:00|24.01|21.81|23.94|21.74|24.04|21.84|23.91|21.71|0
1683285900000|2023-05-05 11:25:00|23.97|21.77|23.65|21.45|23.97|21.77|23.61|21.41|0
1683286200000|2023-05-05 11:30:00|23.61|21.41|23.74|21.54|23.77|21.57|23.48|21.28|0
1683286500000|2023-05-05 11:35:00|23.77|21.57|23.9|21.7|23.9|21.7|23.77|21.57|0
1683286800000|2023-05-05 11:40:00|23.93|21.73|24.02|21.82|24.09|21.89|23.93|21.73|0
1683287100000|2023-05-05 11:45:00|24.06|21.86|24.22|22.02|24.22|22.02|24.02|21.82|0
1683287400000|2023-05-05 11:50:00|24.18|21.98|23.95|21.75|24.18|21.98|23.83|21.63|0
1683287700000|2023-05-05 11:55:00|23.98|21.78|23.76|21.56|24|21.8|23.72|21.52|0
1683288000000|2023-05-05 12:00:00|23.72|21.52|23.69|21.49|23.88|21.68|23.56|21.36|0
1683288300000|2023-05-05 12:05:00|23.71|21.51|23.75|21.55|23.88|21.68|23.62|21.42|0
1683288600000|2023-05-05 12:10:00|23.78|21.58|23.94|21.74|24.01|21.81|23.78|21.58|0
1683288900000|2023-05-05 12:15:00|23.91|21.71|24.03|21.83|24.13|21.93|23.91|21.71|0
1683289200000|2023-05-05 12:20:00|24|21.8|23.84|21.64|24.07|21.87|23.77|21.57|0
1683289500000|2023-05-05 12:25:00|23.87|21.67|23.71|21.51|24|21.8|23.5|21.3|0
1683289800000|2023-05-05 12:30:00|23.75|21.55|23.96|21.76|25.19|22.99|23.75|21.55|0
1683290100000|2023-05-05 12:35:00|23.92|21.72|23.44|21.24|24.02|21.82|23.05|20.86|0
1683290400000|2023-05-05 12:40:00|23.47|21.27|22.85|20.68|23.5|21.3|22.72|20.56|0
1683290700000|2023-05-05 12:45:00|22.82|20.65|22.19|20.07|22.93|20.74|22.07|19.97|0
1683291000000|2023-05-05 12:50:00|22.16|20.05|22.41|20.28|22.41|20.28|21.93|19.84|0
1683291300000|2023-05-05 12:55:00|22.44|20.31|22.8|20.63|22.83|20.66|22.44|20.31|0
1683291600000|2023-05-05 13:00:00|22.83|20.66|22.7|20.54|22.83|20.66|22.24|20.13|0
1683291900000|2023-05-05 13:05:00|22.67|20.51|22.27|20.15|22.7|20.54|22.27|20.15|0
1683292200000|2023-05-05 13:10:00|22.3|20.18|21.92|19.83|22.34|20.21|21.85|19.77|0
1683292500000|2023-05-05 13:15:00|21.88|19.8|21.88|19.8|21.92|19.83|21.6|19.54|0
1683292800000|2023-05-05 13:20:00|21.91|19.83|21.97|19.88|22.07|19.97|21.88|19.8|0
1683293100000|2023-05-05 13:25:00|21.94|19.85|21.53|19.48|21.97|19.88|21.5|19.45|0
1683293400000|2023-05-05 13:30:00|21.75|19.68|20.93|18.94|21.84|19.76|20.72|18.75|0
1683293700000|2023-05-05 13:35:00|20.72|18.75|20.69|18.72|21.13|19.12|20.69|18.72|0
1683294000000|2023-05-05 13:40:00|20.57|18.61|19.79|17.91|20.64|18.67|19.79|17.91|0
1683294300000|2023-05-05 13:45:00|19.71|17.83|19.43|17.58|19.81|17.92|19.4|17.55|0
1683294600000|2023-05-05 13:50:00|19.45|17.6|19.98|18.08|20.1|18.18|19.4|17.55|0
1683294900000|2023-05-05 13:55:00|19.89|18|19.65|17.78|20.04|18.13|19.56|17.7|0
1683295200000|2023-05-05 14:00:00|19.54|17.68|19.3|17.46|19.68|17.81|19.22|17.39|0
1683295500000|2023-05-05 14:05:00|19.24|17.41|18.7|16.92|19.27|17.44|18.59|16.82|0
1683295800000|2023-05-05 14:10:00|18.67|16.89|18.63|16.86|19.12|17.3|18.31|16.57|0
1683296100000|2023-05-05 14:15:00|18.66|16.89|18.58|16.81|18.77|16.99|18.47|16.71|0
1683296400000|2023-05-05 14:20:00|18.55|16.78|18.91|17.11|19.05|17.24|18.38|16.63|0
1683296700000|2023-05-05 14:25:00|18.85|17.06|18.8|17.01|19.05|17.24|18.63|16.85|0
1683297000000|2023-05-05 14:30:00|18.6|16.83|18.46|16.7|18.68|16.9|18.43|16.67|0
1683297300000|2023-05-05 14:35:00|18.43|16.67|18.01|16.3|18.48|16.72|18.01|16.3|0
1683297600000|2023-05-05 14:40:00|17.99|16.27|18.13|16.41|18.37|16.62|17.8|16.1|0
1683297900000|2023-05-05 14:45:00|18.09|16.37|17.78|16.08|18.34|16.59|17.64|15.96|0
1683298200000|2023-05-05 14:50:00|17.75|16.06|17.67|15.98|17.75|16.06|17.48|15.82|0
1683298500000|2023-05-05 14:55:00|17.69|16.01|17.88|16.18|17.96|16.25|17.64|15.96|0
1683298800000|2023-05-05 15:00:00|17.85|16.15|17.58|15.91|17.85|16.15|17.5|15.83|0
1683299100000|2023-05-05 15:05:00|17.55|15.88|18.07|16.35|18.18|16.45|17.42|15.76|0
1683299400000|2023-05-05 15:10:00|18.09|16.37|17.71|16.02|18.29|16.55|17.68|16|0
1683299700000|2023-05-05 15:15:00|17.68|16|18.14|16.42|18.28|16.54|17.68|16|0
1683300000000|2023-05-05 15:20:00|18.12|16.39|17.87|16.17|18.14|16.42|17.87|16.17|0
1683300300000|2023-05-05 15:25:00|17.9|16.19|17.59|15.92|18.06|16.34|17.57|15.89|0
1683300600000|2023-05-05 15:30:00|17.57|15.89|17.91|16.2|17.99|16.28|17.54|15.87|0
1683300900000|2023-05-05 15:35:00|17.94|16.23|18.07|16.35|18.18|16.45|17.94|16.23|0
1683301200000|2023-05-05 15:40:00|18.13|16.4|18.32|16.57|18.35|16.6|18.1|16.38|0
1683301500000|2023-05-05 15:45:00|18.34|16.6|18.12|16.4|18.4|16.65|18.01|16.3|0
1683301800000|2023-05-05 15:50:00|18.09|16.37|18.2|16.47|18.28|16.54|17.98|16.27|0
1683302100000|2023-05-05 15:55:00|18.23|16.49|18.14|16.42|18.45|16.69|18.12|16.39|0
1683302400000|2023-05-05 16:00:00|18.12|16.39|18.45|16.69|18.45|16.69|18.06|16.34|0
1683302700000|2023-05-05 16:05:00|18.47|16.71|18.41|16.66|18.61|16.84|18.3|16.56|0
1683303000000|2023-05-05 16:10:00|18.44|16.69|18.52|16.76|18.55|16.79|18.27|16.53|0
1683303300000|2023-05-05 16:15:00|18.55|16.79|18.55|16.78|18.61|16.84|18.35|16.61|0
1683303600000|2023-05-05 16:20:00|18.52|16.76|17.49|15.83|18.55|16.78|17.49|15.83|0
1683303900000|2023-05-05 16:25:00|17.52|15.85|17.84|16.14|17.9|16.19|17.49|15.83|0
1683304200000|2023-05-05 16:30:00|17.79|16.09|17.73|16.04|17.98|16.27|17.7|16.02|0
1683304500000|2023-05-05 16:35:00|17.7|16.02|17.86|16.16|17.92|16.21|17.68|15.99|0
1683304800000|2023-05-05 16:40:00|17.92|16.21|17.97|16.26|18|16.28|17.7|16.01|0
1683305100000|2023-05-05 16:45:00|18|16.28|18.25|16.51|18.47|16.71|17.89|16.18|0
1683305400000|2023-05-05 16:50:00|18.27|16.53|17.86|16.16|18.27|16.53|17.8|16.11|0
1683305700000|2023-05-05 16:55:00|17.83|16.13|17.5|15.83|17.97|16.25|17.47|15.81|0
1683306000000|2023-05-05 17:00:00|17.47|15.81|17.39|15.73|17.5|15.83|17.31|15.66|0
1683306300000|2023-05-05 17:05:00|17.42|15.76|17.36|15.71|17.47|15.81|17.28|15.64|0
1683306600000|2023-05-05 17:10:00|17.33|15.68|17.31|15.66|17.41|15.76|17.2|15.56|0
1683306900000|2023-05-05 17:15:00|17.33|15.68|17.3|15.65|17.44|15.78|17.22|15.58|0
1683307200000|2023-05-05 17:20:00|17.33|15.68|17.19|15.56|17.33|15.68|17.17|15.53|0
1683307500000|2023-05-05 17:25:00|17.14|15.51|17.09|15.46|17.27|15.63|16.98|15.36|0
1683307800000|2023-05-05 17:30:00|17.06|15.43|16.87|15.27|17.06|15.43|16.85|15.24|0
1683308100000|2023-05-05 17:35:00|16.85|15.24|16.84|15.24|16.92|15.31|16.72|15.12|0
1683308400000|2023-05-05 17:40:00|16.82|15.22|16.66|15.07|16.84|15.24|16.64|15.05|0
1683308700000|2023-05-05 17:45:00|16.61|15.03|16.63|15.05|16.74|15.14|16.61|15.03|0
1683309000000|2023-05-05 17:50:00|16.61|15.03|16.68|15.09|16.76|15.16|16.56|14.98|0
1683309300000|2023-05-05 17:55:00|16.71|15.12|16.65|15.07|16.86|15.26|16.65|15.07|0
1683309600000|2023-05-05 18:00:00|16.63|15.04|16.39|14.83|16.68|15.09|16.39|14.83|0
1683309900000|2023-05-05 18:05:00|16.42|14.86|16.39|14.83|16.47|14.9|16.32|14.76|0
1683310200000|2023-05-05 18:10:00|16.37|14.81|16.54|14.97|16.62|15.04|16.32|14.76|0
1683310500000|2023-05-05 18:15:00|16.52|14.94|16.62|15.04|16.67|15.08|16.47|14.9|0
1683310800000|2023-05-05 18:20:00|16.64|15.06|16.41|14.85|16.64|15.06|16.38|14.82|0
1683311100000|2023-05-05 18:25:00|16.38|14.82|15.95|14.44|16.38|14.82|15.81|14.3|0
1683311400000|2023-05-05 18:30:00|15.98|14.46|15.85|14.34|15.98|14.46|15.71|14.21|0
1683311700000|2023-05-05 18:35:00|15.83|14.32|15.8|14.3|15.85|14.34|15.7|14.21|0
1683312000000|2023-05-05 18:40:00|15.78|14.27|15.53|14.05|15.78|14.27|15.46|13.99|0
1683312300000|2023-05-05 18:45:00|15.51|14.03|15.31|13.85|15.55|14.07|15.31|13.85|0
1683312600000|2023-05-05 18:50:00|15.29|13.83|15.12|13.68|16.08|14.54|14.83|13.42|0
1683312900000|2023-05-05 18:55:00|15.08|13.64|15.26|13.81|15.34|13.87|14.86|13.45|0
1683313200000|2023-05-05 19:00:00|15.24|13.79|15.17|13.72|15.45|13.98|15.12|13.68|0
1683313500000|2023-05-05 19:05:00|15.14|13.7|15.04|13.61|15.19|13.74|15.04|13.61|0
1683313800000|2023-05-05 19:10:00|15.07|13.63|15.35|13.89|15.35|13.89|15.04|13.61|0
1683314100000|2023-05-05 19:15:00|15.33|13.87|15.52|14.04|15.59|14.11|15.18|13.74|0
1683314400000|2023-05-05 19:20:00|15.54|14.06|15.44|13.97|15.76|14.26|15.32|13.86|0
1683314700000|2023-05-05 19:25:00|15.42|13.95|15.39|13.93|15.56|14.08|15.39|13.93|0
1683315000000|2023-05-05 19:30:00|15.44|13.97|15.46|13.99|15.61|14.12|15.32|13.86|0
1683315300000|2023-05-05 19:35:00|15.49|14.01|15.65|14.16|15.73|14.23|15.39|13.92|0
1683315600000|2023-05-05 19:40:00|15.63|14.14|15.58|14.1|15.75|14.25|15.48|14.01|0
1683315900000|2023-05-05 19:45:00|15.68|14.18|15.72|14.23|15.87|14.36|15.65|14.16|0
1683316200000|2023-05-05 19:50:00|15.95|14.43|15.99|14.47|16.07|14.54|15.85|14.34|0
1683316500000|2023-05-05 19:55:00|15.87|14.36|16.07|14.54|16.32|14.76|15.84|14.34|0
1683316800000|2023-05-05 20:00:00|15.94|14.42|16.31|14.76|16.34|14.78|15.79|14.29|0
1683317100000|2023-05-05 20:05:00|16.34|14.78|16.19|14.64|16.34|14.78|16.16|14.62|0
1683317400000|2023-05-05 20:10:00|16.16|14.62|16.03|14.51|16.21|14.67|16.03|14.51|0
1683505200000|2023-05-08 00:20:00|16.95|15.34|16.95|15.34|17.06|15.43|16.93|15.31|0
1683505500000|2023-05-08 00:25:00|16.98|15.36|16.87|15.26|17.03|15.41|16.85|15.24|0
1683505800000|2023-05-08 00:30:00|16.9|15.29|16.87|15.26|16.97|15.36|16.84|15.24|0
1683506100000|2023-05-08 00:35:00|16.84|15.24|16.84|15.24|16.94|15.33|16.84|15.24|0
1683506400000|2023-05-08 00:40:00|16.87|15.26|16.86|15.26|16.94|15.33|16.81|15.21|0
1683506700000|2023-05-08 00:45:00|16.89|15.28|16.81|15.21|16.91|15.3|16.81|15.21|0
1683507000000|2023-05-08 00:50:00|16.8|15.2|16.96|15.35|16.96|15.35|16.78|15.18|0
1683507300000|2023-05-08 00:55:00|16.94|15.32|16.93|15.32|16.99|15.37|16.88|15.27|0
1683507600000|2023-05-08 01:00:00|16.96|15.34|16.93|15.32|16.98|15.37|16.9|15.29|0
1683507900000|2023-05-08 01:05:00|16.9|15.29|17.11|15.48|17.14|15.51|16.9|15.29|0
1683508200000|2023-05-08 01:10:00|17.14|15.5|17|15.38|17.14|15.5|16.98|15.36|0
1683508500000|2023-05-08 01:15:00|17.03|15.41|17.03|15.4|17.05|15.43|16.98|15.36|0
1683508800000|2023-05-08 01:20:00|17|15.38|16.97|15.35|17.08|15.45|16.97|15.35|0
1683509100000|2023-05-08 01:25:00|16.94|15.33|16.84|15.24|16.94|15.33|16.84|15.24|0
1683509400000|2023-05-08 01:30:00|16.83|15.22|16.66|15.06|16.83|15.22|16.62|15.02|0
1683509700000|2023-05-08 01:35:00|16.64|15.04|16.61|15.01|16.66|15.06|16.56|14.96|0
1683510000000|2023-05-08 01:40:00|16.62|15.02|16.66|15.06|16.66|15.06|16.59|14.99|0
1683510300000|2023-05-08 01:45:00|16.63|15.03|16.7|15.1|16.75|15.15|16.58|14.98|0
1683510600000|2023-05-08 01:50:00|16.73|15.13|16.8|15.2|16.8|15.2|16.73|15.13|0
1683510900000|2023-05-08 01:55:00|16.77|15.17|16.72|15.12|16.8|15.2|16.65|15.05|0
1683511200000|2023-05-08 02:00:00|16.7|15.1|16.7|15.1|16.75|15.15|16.67|15.07|0
1683511500000|2023-05-08 02:05:00|16.72|15.12|16.77|15.17|16.82|15.22|16.7|15.1|0
1683511800000|2023-05-08 02:10:00|16.79|15.19|16.67|15.07|16.79|15.19|16.64|15.04|0
1683512100000|2023-05-08 02:15:00|16.69|15.09|16.66|15.06|16.69|15.09|16.64|15.04|0
1683512400000|2023-05-08 02:20:00|16.65|15.05|16.73|15.13|16.81|15.21|16.64|15.04|0
1683512700000|2023-05-08 02:25:00|16.71|15.11|16.53|14.93|16.71|15.11|16.53|14.93|0
1683513000000|2023-05-08 02:30:00|16.51|14.91|16.63|15.03|16.65|15.05|16.51|14.91|0
1683513300000|2023-05-08 02:35:00|16.64|15.04|16.67|15.07|16.67|15.07|16.6|15|0
1683513600000|2023-05-08 02:40:00|16.7|15.1|16.6|15|16.7|15.1|16.58|14.98|0
1683513900000|2023-05-08 02:45:00|16.62|15.02|16.48|14.88|16.62|15.02|16.48|14.88|0
1683514200000|2023-05-08 02:50:00|16.5|14.9|16.52|14.92|16.55|14.95|16.5|14.9|0
1683514500000|2023-05-08 02:55:00|16.53|14.93|16.54|14.94|16.55|14.95|16.47|14.87|0
1683514800000|2023-05-08 03:00:00|16.49|14.89|16.49|14.89|16.54|14.94|16.49|14.89|0
1683515100000|2023-05-08 03:05:00|16.4|14.8|16.39|14.79|16.4|14.8|16.35|14.75|0
1683515400000|2023-05-08 03:10:00|16.37|14.77|16.34|14.74|16.39|14.79|16.32|14.72|0
1683515700000|2023-05-08 03:15:00|16.37|14.77|16.46|14.86|16.46|14.86|16.34|14.74|0
1683516000000|2023-05-08 03:20:00|16.48|14.88|16.58|14.98|16.58|14.98|16.46|14.86|0
1683516300000|2023-05-08 03:25:00|16.6|15|16.53|14.93|16.6|15|16.53|14.93|0
1683516600000|2023-05-08 03:30:00|16.55|14.95|16.62|15.02|16.65|15.05|16.53|14.93|0
1683516900000|2023-05-08 03:35:00|16.65|15.05|16.82|15.21|16.82|15.22|16.65|15.05|0
1683517200000|2023-05-08 03:40:00|16.84|15.24|16.79|15.19|16.84|15.24|16.77|15.17|0
1683517500000|2023-05-08 03:45:00|16.81|15.21|16.81|15.21|16.84|15.23|16.79|15.19|0
1683517800000|2023-05-08 03:50:00|16.82|15.22|16.86|15.25|16.89|15.28|16.81|15.21|0
1683518100000|2023-05-08 03:55:00|16.89|15.28|16.88|15.27|16.89|15.28|16.83|15.23|0
1683518400000|2023-05-08 04:00:00|16.86|15.25|16.8|15.2|16.88|15.27|16.78|15.18|0
1683518700000|2023-05-08 04:05:00|16.83|15.23|16.8|15.2|16.83|15.23|16.78|15.18|0
1683519000000|2023-05-08 04:10:00|16.83|15.22|16.87|15.27|16.88|15.27|16.8|15.2|0
1683519300000|2023-05-08 04:15:00|16.85|15.24|16.9|15.29|16.93|15.31|16.85|15.24|0
1683519600000|2023-05-08 04:20:00|16.89|15.28|16.84|15.24|16.9|15.29|16.79|15.19|0
1683519900000|2023-05-08 04:25:00|16.86|15.25|16.84|15.24|16.87|15.26|16.84|15.24|0
1683520200000|2023-05-08 04:30:00|16.81|15.21|16.76|15.16|16.81|15.21|16.76|15.16|0
1683520500000|2023-05-08 04:35:00|16.75|15.15|16.81|15.21|16.81|15.21|16.75|15.15|0
1683520800000|2023-05-08 04:40:00|16.84|15.23|16.83|15.23|16.84|15.23|16.78|15.18|0
1683521100000|2023-05-08 04:45:00|16.86|15.25|16.78|15.18|16.86|15.25|16.78|15.18|0
1683521400000|2023-05-08 04:50:00|16.8|15.2|16.83|15.22|16.85|15.25|16.8|15.2|0
1683521700000|2023-05-08 04:55:00|16.8|15.2|16.85|15.25|16.85|15.25|16.8|15.2|0
1683522000000|2023-05-08 05:00:00|16.82|15.22|16.8|15.2|16.85|15.25|16.77|15.17|0
1683522300000|2023-05-08 05:05:00|16.81|15.21|16.85|15.24|16.87|15.27|16.8|15.2|0
1683522600000|2023-05-08 05:10:00|16.82|15.22|16.74|15.14|16.82|15.22|16.72|15.12|0
1683522900000|2023-05-08 05:15:00|16.77|15.17|16.76|15.16|16.77|15.17|16.72|15.12|0
1683523200000|2023-05-08 05:20:00|16.74|15.14|16.69|15.09|16.76|15.16|16.69|15.09|0
1683523500000|2023-05-08 05:25:00|16.71|15.11|16.71|15.11|16.72|15.12|16.69|15.09|0
1683523800000|2023-05-08 05:30:00|16.73|15.13|16.63|15.03|16.78|15.18|16.59|14.99|0
1683524100000|2023-05-08 05:35:00|16.66|15.06|16.63|15.03|16.67|15.07|16.63|15.03|0
1683524400000|2023-05-08 05:40:00|16.66|15.06|16.7|15.1|16.7|15.1|16.63|15.03|0
1683524700000|2023-05-08 05:45:00|16.72|15.12|16.8|15.2|16.81|15.21|16.72|15.12|0
1683525000000|2023-05-08 05:50:00|16.82|15.22|16.85|15.24|16.85|15.24|16.8|15.2|0
1683525300000|2023-05-08 05:55:00|16.82|15.22|16.74|15.14|16.82|15.22|16.74|15.14|0
1683525600000|2023-05-08 06:00:00|16.77|15.17|16.59|14.99|16.79|15.19|16.59|14.99|0
1683525900000|2023-05-08 06:05:00|16.61|15.03|16.83|15.23|16.85|15.25|16.48|14.91|0
1683526200000|2023-05-08 06:10:00|16.85|15.25|16.97|15.35|16.98|15.36|16.83|15.23|0
1683526500000|2023-05-08 06:15:00|16.96|15.34|16.93|15.31|17.01|15.39|16.93|15.31|0
1683526800000|2023-05-08 06:20:00|16.9|15.29|16.82|15.22|16.95|15.34|16.77|15.17|0
1683527100000|2023-05-08 06:25:00|16.79|15.2|16.79|15.19|16.85|15.24|16.77|15.17|0
1683527400000|2023-05-08 06:30:00|16.77|15.17|16.79|15.19|16.87|15.26|16.76|15.17|0
1683527700000|2023-05-08 06:35:00|16.76|15.17|16.71|15.12|16.78|15.18|16.68|15.1|0
1683528000000|2023-05-08 06:40:00|16.74|15.14|16.71|15.12|16.76|15.16|16.68|15.09|0
1683528300000|2023-05-08 06:45:00|16.69|15.1|16.68|15.09|16.76|15.16|16.68|15.09|0
1683528600000|2023-05-08 06:50:00|16.69|15.1|16.75|15.16|16.75|15.16|16.63|15.04|0
1683528900000|2023-05-08 06:55:00|16.73|15.13|16.72|15.13|16.75|15.16|16.67|15.09|0
1683529200000|2023-05-08 07:00:00|16.75|15.15|16.72|15.13|16.78|15.18|16.67|15.08|0
1683529500000|2023-05-08 07:05:00|16.7|15.11|16.41|14.85|16.7|15.11|16.36|14.81|0
1683529800000|2023-05-08 07:10:00|16.39|14.83|16.6|14.18|16.6|14.9|16.04|14.1|0
1683530100000|2023-05-08 07:15:00|16.63|14.21|16.53|14.11|16.72|14.3|16.53|14.11|0
1683530400000|2023-05-08 07:20:00|16.5|14.08|16.67|14.25|16.68|14.26|16.46|14.04|0
1683530700000|2023-05-08 07:25:00|16.69|14.27|16.78|14.36|16.79|14.37|16.68|14.26|0
1683531000000|2023-05-08 07:30:00|16.74|14.32|16.69|14.27|16.74|14.32|16.64|14.22|0
1683531300000|2023-05-08 07:35:00|16.71|14.29|16.83|14.41|16.85|14.43|16.65|14.23|0
1683531600000|2023-05-08 07:40:00|16.85|14.43|16.9|14.48|16.95|14.53|16.83|14.41|0
1683531900000|2023-05-08 07:45:00|16.92|14.5|16.39|14.83|16.92|14.96|16.37|14.45|0
1683532200000|2023-05-08 07:50:00|16.42|14.85|16.44|14.87|16.52|14.95|16.42|14.85|0
1683532500000|2023-05-08 07:55:00|16.42|14.85|16.39|14.83|16.47|14.9|16.39|14.83|0
1683532800000|2023-05-08 08:00:00|16.44|14.87|16.51|14.94|16.54|14.96|16.36|14.8|0
1683533100000|2023-05-08 08:05:00|16.49|14.92|16.46|14.89|16.51|14.94|16.41|14.85|0
1683533400000|2023-05-08 08:10:00|16.43|14.87|16.35|14.8|16.48|14.91|16.3|14.75|0
1683533700000|2023-05-08 08:15:00|16.3|14.75|16.48|14.91|16.53|14.96|16.3|14.75|0
1683534000000|2023-05-08 08:20:00|16.45|14.89|16.4|14.84|16.48|14.91|16.36|14.8|0
1683534300000|2023-05-08 08:25:00|16.39|14.83|16.35|14.79|16.4|14.84|16.3|14.75|0
1683534600000|2023-05-08 08:30:00|16.37|14.81|16.32|14.76|16.37|14.81|16.26|14.71|0
1683534900000|2023-05-08 08:35:00|16.34|14.79|16.32|14.76|16.42|14.85|16.29|14.74|0
1683535200000|2023-05-08 08:40:00|16.29|14.74|16.3|14.75|16.39|14.83|16.29|14.74|0
1683535500000|2023-05-08 08:45:00|16.31|14.76|16.24|14.69|16.35|14.79|16.24|14.69|0
1683535800000|2023-05-08 08:50:00|16.26|14.71|16.48|14.91|16.51|14.94|16.24|14.69|0
1683536100000|2023-05-08 08:55:00|16.46|14.89|16.29|14.74|16.59|15.01|16.29|14.74|0
1683536400000|2023-05-08 09:00:00|16.26|14.71|16.31|14.76|16.34|14.78|16.26|14.71|0
1683536700000|2023-05-08 09:05:00|16.32|14.77|16.23|14.69|16.32|14.77|16.21|14.67|0
1683537000000|2023-05-08 09:10:00|16.25|14.7|16.23|14.68|16.28|14.73|16.23|14.68|0
1683537300000|2023-05-08 09:15:00|16.2|14.66|16.2|14.66|16.28|14.73|16.18|14.64|0
1683537600000|2023-05-08 09:20:00|16.23|14.68|16.15|14.61|16.23|14.68|16.12|14.59|0
1683537900000|2023-05-08 09:25:00|16.12|14.59|16.17|14.63|16.17|14.63|16.1|14.57|0
1683538200000|2023-05-08 09:30:00|16.15|14.61|16.17|14.63|16.17|14.63|16.12|14.58|0
1683538500000|2023-05-08 09:35:00|16.19|14.65|15.99|14.47|16.19|14.65|15.99|14.47|0
1683538800000|2023-05-08 09:40:00|16.02|14.49|15.96|14.44|16.04|14.51|15.94|14.42|0
1683539100000|2023-05-08 09:45:00|15.99|14.47|15.94|14.42|15.99|14.47|15.94|14.42|0
1683539400000|2023-05-08 09:50:00|15.96|14.44|16.01|14.48|16.01|14.49|15.96|14.44|0
1683539700000|2023-05-08 09:55:00|16.03|14.51|15.93|14.42|16.03|14.51|15.93|14.42|0
1683540000000|2023-05-08 10:00:00|15.96|14.41|15.93|14.41|15.98|14.46|15.93|14.41|0
1683540300000|2023-05-08 10:05:00|15.94|14.42|15.95|14.43|15.95|14.43|15.93|14.41|0
1683540600000|2023-05-08 10:10:00|15.9|14.39|15.83|14.32|15.95|14.43|15.83|14.32|0
1683540900000|2023-05-08 10:15:00|15.75|14.25|15.73|14.23|15.75|14.25|15.63|14.14|0
1683541200000|2023-05-08 10:20:00|15.75|14.25|15.82|14.31|15.82|14.32|15.73|14.23|0
1683541500000|2023-05-08 10:25:00|15.83|14.33|15.82|14.31|15.85|14.34|15.77|14.27|0
1683541800000|2023-05-08 10:30:00|15.83|14.32|15.77|14.27|15.83|14.32|15.77|14.27|0
1683542100000|2023-05-08 10:35:00|15.78|14.26|15.74|14.24|15.78|14.28|15.69|14.2|0
1683542400000|2023-05-08 10:40:00|15.72|14.22|15.71|14.22|15.76|14.26|15.66|14.17|0
1683542700000|2023-05-08 10:45:00|15.73|14.23|15.78|14.28|15.81|14.3|15.71|14.22|0
1683543000000|2023-05-08 10:50:00|15.77|14.27|15.76|14.26|15.78|14.28|15.76|14.26|0
1683543300000|2023-05-08 10:55:00|15.78|14.28|15.7|14.21|15.78|14.28|15.7|14.21|0
1683543600000|2023-05-08 11:00:00|15.73|14.23|15.63|14.14|15.73|14.23|15.58|14.1|0
1683543900000|2023-05-08 11:05:00|15.6|14.12|15.48|14.01|15.6|14.12|15.46|13.99|0
1683544200000|2023-05-08 11:10:00|15.46|13.98|15.53|14.05|15.55|14.07|15.43|13.96|0
1683544500000|2023-05-08 11:15:00|15.5|14.03|15.45|13.98|15.57|14.09|15.45|13.98|0
1683544800000|2023-05-08 11:20:00|15.44|13.97|15.47|14|15.5|14.02|15.43|13.96|0
1683545100000|2023-05-08 11:25:00|15.45|13.98|15.5|14.02|15.52|14.04|15.44|13.97|0
1683545400000|2023-05-08 11:30:00|15.49|14|15.47|14|15.49|14.02|15.37|13.91|0
1683545700000|2023-05-08 11:35:00|15.48|14.01|15.49|14.01|15.61|14.12|15.47|13.99|0
1683546000000|2023-05-08 11:40:00|15.5|14.03|15.49|14.01|15.54|14.06|15.46|13.99|0
1683546300000|2023-05-08 11:45:00|15.46|13.99|15.51|14.03|15.51|14.03|15.41|13.95|0
1683546600000|2023-05-08 11:50:00|15.53|14.05|15.6|14.12|15.6|14.12|15.53|14.05|0
1683546900000|2023-05-08 11:55:00|15.63|14.14|15.48|14.01|15.63|14.14|15.43|13.96|0
1683547200000|2023-05-08 12:00:00|15.5|14.03|15.53|14.05|15.6|14.11|15.5|14.03|0
1683547500000|2023-05-08 12:05:00|15.5|14.02|15.23|13.78|15.5|14.02|15.23|13.78|0
1683547800000|2023-05-08 12:10:00|15.26|13.81|15.28|13.82|15.31|13.85|15.21|13.76|0
1683548100000|2023-05-08 12:15:00|15.3|13.85|15.3|13.84|15.38|13.91|15.28|13.82|0
1683548400000|2023-05-08 12:20:00|15.29|13.83|15.35|13.89|15.35|13.89|15.23|13.78|0
1683548700000|2023-05-08 12:25:00|15.37|13.91|15.32|13.86|15.37|13.91|15.25|13.8|0
1683549000000|2023-05-08 12:30:00|15.3|13.84|15.41|13.95|15.44|13.97|15.29|13.84|0
1683549300000|2023-05-08 12:35:00|15.44|13.97|15.39|13.92|15.46|13.99|15.39|13.92|0
1683549600000|2023-05-08 12:40:00|15.41|13.94|15.67|14.18|15.75|14.25|15.39|13.92|0
1683549900000|2023-05-08 12:45:00|15.72|14.23|15.62|14.14|15.8|14.29|15.62|14.14|0
1683550200000|2023-05-08 12:50:00|15.65|14.16|15.62|14.13|15.68|14.19|15.52|14.05|0
1683550500000|2023-05-08 12:55:00|15.6|14.11|15.62|14.13|15.65|14.16|15.55|14.07|0
1683550800000|2023-05-08 13:00:00|15.64|14.15|15.57|14.08|15.67|14.17|15.57|14.08|0
1683551100000|2023-05-08 13:05:00|15.59|14.11|15.69|14.19|15.71|14.22|15.59|14.1|0
1683551400000|2023-05-08 13:10:00|15.66|14.17|15.78|14.28|15.81|14.3|15.61|14.13|0
1683551700000|2023-05-08 13:15:00|15.81|14.3|15.78|14.28|15.88|14.37|15.73|14.23|0
1683552000000|2023-05-08 13:20:00|15.8|14.3|15.7|14.21|15.8|14.3|15.65|14.16|0
1683552300000|2023-05-08 13:25:00|15.73|14.23|15.82|14.32|15.83|14.32|15.7|14.21|0
1683552600000|2023-05-08 13:30:00|15.8|14.29|16.22|14.67|16.29|14.74|15.65|14.16|0
1683552900000|2023-05-08 13:35:00|16.27|14.72|15.92|14.4|16.27|14.72|15.84|14.33|0
1683553200000|2023-05-08 13:40:00|15.87|14.36|15.95|14.43|16.11|14.58|15.68|14.18|0
1683553500000|2023-05-08 13:45:00|16.02|14.5|16.35|14.79|16.45|14.88|15.87|14.36|0
1683553800000|2023-05-08 13:50:00|16.37|14.81|16.5|14.93|16.6|15.02|16.17|14.63|0
1683554100000|2023-05-08 13:55:00|16.52|14.95|16.32|14.76|16.55|14.97|16.22|14.67|0
1683554400000|2023-05-08 14:00:00|16.29|14.74|16.01|14.49|16.39|14.83|16.01|14.49|0
1683554700000|2023-05-08 14:05:00|16.04|14.51|16.46|14.9|16.49|14.92|15.99|14.46|0
1683555000000|2023-05-08 14:10:00|16.41|14.85|16.54|14.96|16.72|15.13|16.31|14.76|0
1683555300000|2023-05-08 14:15:00|16.56|14.99|16.38|14.82|16.74|15.15|16.28|14.73|0
1683555600000|2023-05-08 14:20:00|16.33|14.78|16.51|14.93|16.56|14.98|16.28|14.73|0
1683555900000|2023-05-08 14:25:00|16.53|14.96|16.66|15.07|16.71|15.12|16.48|14.91|0
1683556200000|2023-05-08 14:30:00|16.53|14.96|16.66|15.07|16.68|15.09|16.25|14.7|0
1683556500000|2023-05-08 14:35:00|16.68|15.09|16.55|14.97|16.81|15.21|16.47|14.9|0
1683556800000|2023-05-08 14:40:00|16.52|14.95|16.24|14.69|16.55|14.97|16.17|14.63|0
1683557100000|2023-05-08 14:45:00|16.22|14.67|16.04|14.51|16.39|14.83|16.01|14.49|0
1683557400000|2023-05-08 14:50:00|16.01|14.49|15.96|14.44|16.09|14.56|15.96|14.44|0
1683557700000|2023-05-08 14:55:00|15.98|14.46|16.11|14.57|16.11|14.57|15.91|14.39|0
1683558000000|2023-05-08 15:00:00|16.08|14.55|15.86|14.35|16.13|14.6|15.83|14.32|0
1683558300000|2023-05-08 15:05:00|15.88|14.37|15.7|14.21|15.98|14.46|15.7|14.21|0
1683558600000|2023-05-08 15:10:00|15.73|14.23|15.92|14.41|15.95|14.43|15.63|14.14|0
1683558900000|2023-05-08 15:15:00|15.95|14.43|15.9|14.38|16.05|14.52|15.87|14.36|0
1683559200000|2023-05-08 15:20:00|15.92|14.41|16.07|14.54|16.17|14.63|15.9|14.38|0
1683559500000|2023-05-08 15:25:00|16.12|14.58|16.32|14.76|16.37|14.81|16.09|14.56|0
1683559800000|2023-05-08 15:30:00|16.34|14.79|17.05|15.43|17.24|15.59|16.03|14.51|0
1683560100000|2023-05-08 15:35:00|17.08|15.45|17.13|15.5|17.13|15.5|16.97|15.36|0
1683560400000|2023-05-08 15:40:00|17.15|15.52|16.86|15.26|17.15|15.52|16.86|15.26|0
1683560700000|2023-05-08 15:45:00|16.81|15.21|16.71|15.12|16.92|15.3|16.63|15.05|0
1683561000000|2023-05-08 15:50:00|16.76|15.16|16.5|14.93|16.76|15.16|16.48|14.91|0
1683561300000|2023-05-08 15:55:00|16.53|14.95|16.57|15|16.68|15.09|16.5|14.93|0
1683561600000|2023-05-08 16:00:00|16.55|14.97|16.73|15.13|16.78|15.18|16.42|14.86|0
1683561900000|2023-05-08 16:05:00|16.75|15.16|16.67|15.08|16.83|15.22|16.65|15.06|0
1683562200000|2023-05-08 16:10:00|16.7|15.11|16.98|15.36|17|15.39|16.7|15.11|0
1683562500000|2023-05-08 16:15:00|17|15.38|16.77|15.17|17.13|15.5|16.72|15.12|0
1683562800000|2023-05-08 16:20:00|16.74|15.15|16.86|15.25|16.87|15.26|16.72|15.12|0
1683563100000|2023-05-08 16:25:00|16.84|15.24|16.81|15.21|16.95|15.33|16.79|15.19|0
1683563400000|2023-05-08 16:30:00|16.79|15.19|16.94|15.33|16.99|15.37|16.69|15.1|0
1683563700000|2023-05-08 16:35:00|16.91|15.3|16.83|15.23|16.99|15.37|16.73|15.14|0
1683564000000|2023-05-08 16:40:00|16.81|15.21|16.96|15.35|17.12|15.49|16.81|15.21|0
1683564300000|2023-05-08 16:45:00|16.99|15.37|17.09|15.46|17.19|15.56|16.96|15.35|0
1683564600000|2023-05-08 16:50:00|17.11|15.48|16.96|15.34|17.14|15.51|16.9|15.29|0
1683564900000|2023-05-08 16:55:00|16.98|15.36|16.93|15.31|17.11|15.48|16.82|15.22|0
1683565200000|2023-05-08 17:00:00|16.9|15.29|16.98|15.36|17|15.38|16.82|15.22|0
1683565500000|2023-05-08 17:05:00|16.96|15.35|16.84|15.24|17.08|15.45|16.82|15.22|0
1683565800000|2023-05-08 17:10:00|16.87|15.26|16.71|15.12|16.87|15.26|16.66|15.08|0
1683566100000|2023-05-08 17:15:00|16.69|15.1|16.68|15.1|16.74|15.14|16.66|15.07|0
1683566400000|2023-05-08 17:20:00|16.71|15.12|16.73|15.14|16.78|15.19|16.56|14.98|0
1683566700000|2023-05-08 17:25:00|16.76|15.16|16.73|15.14|16.78|15.18|16.6|15.02|0
1683567000000|2023-05-08 17:30:00|16.7|15.11|16.47|14.9|16.7|15.11|16.4|14.84|0
1683567300000|2023-05-08 17:35:00|16.45|14.88|16.39|14.83|16.55|14.97|16.39|14.83|0
1683567600000|2023-05-08 17:40:00|16.37|14.81|16.42|14.85|16.54|14.97|16.34|14.79|0
1683567900000|2023-05-08 17:45:00|16.44|14.88|16.31|14.76|16.47|14.9|16.21|14.67|0
1683568200000|2023-05-08 17:50:00|16.34|14.78|16.39|14.83|16.44|14.87|16.29|14.74|0
1683568500000|2023-05-08 17:55:00|16.36|14.8|16.36|14.8|16.41|14.85|16.28|14.73|0
1683568800000|2023-05-08 18:00:00|16.33|14.78|16.53|14.96|16.61|15.03|16.18|14.64|0
1683569100000|2023-05-08 18:05:00|16.58|15|17.41|15.75|17.92|16.22|16.53|14.96|0
1683569400000|2023-05-08 18:10:00|17.44|15.78|17.09|15.47|17.55|15.88|16.99|15.37|0
1683569700000|2023-05-08 18:15:00|17.12|15.49|16.73|15.14|17.15|15.51|16.73|15.14|0
1683570000000|2023-05-08 18:20:00|16.75|15.16|16.29|14.74|16.75|15.16|16.24|14.7|0
1683570300000|2023-05-08 18:25:00|16.32|14.77|16.32|14.76|16.45|14.88|16.27|14.72|0
1683570600000|2023-05-08 18:30:00|16.34|14.79|16.19|14.65|16.34|14.79|16.19|14.65|0
1683570900000|2023-05-08 18:35:00|16.21|14.67|16.24|14.69|16.31|14.76|16.09|14.56|0
1683571200000|2023-05-08 18:40:00|16.29|14.74|16.13|14.6|16.31|14.76|16.04|14.51|0
1683571500000|2023-05-08 18:45:00|16.16|14.62|15.98|14.46|16.26|14.71|15.98|14.46|0
1683571800000|2023-05-08 18:50:00|15.96|14.44|16.08|14.55|16.08|14.55|15.88|14.37|0
1683572100000|2023-05-08 18:55:00|16.05|14.53|15.98|14.46|16.08|14.55|15.95|14.43|0
1683572400000|2023-05-08 19:00:00|15.95|14.43|16.07|14.54|16.18|14.63|15.9|14.39|0
1683572700000|2023-05-08 19:05:00|16.1|14.57|14.64|13.25|16.75|15.15|14.55|13.16|0
1683573000000|2023-05-08 19:10:00|14.67|13.27|14.85|13.44|14.92|13.5|14.59|13.2|0
1683573300000|2023-05-08 19:15:00|14.83|13.42|14.78|13.37|15.14|13.7|14.73|13.33|0
1683573600000|2023-05-08 19:20:00|14.8|13.39|14.87|13.45|14.9|13.48|14.73|13.33|0
1683573900000|2023-05-08 19:25:00|14.92|13.5|15.01|13.58|15.11|13.67|14.87|13.45|0
1683574200000|2023-05-08 19:30:00|15.08|13.65|14.89|13.47|15.08|13.65|14.87|13.45|0
1683574500000|2023-05-08 19:35:00|14.87|13.45|14.79|13.38|14.91|13.49|14.79|13.38|0
1683574800000|2023-05-08 19:40:00|14.82|13.4|14.62|13.23|14.82|13.4|14.58|13.19|0
1683575100000|2023-05-08 19:45:00|14.65|13.25|14.6|13.21|14.74|13.34|14.48|13.1|0
1683575400000|2023-05-08 19:50:00|14.58|13.19|14.71|13.31|14.86|13.44|14.55|13.17|0
1683575700000|2023-05-08 19:55:00|14.83|13.42|14.73|13.33|14.93|13.5|14.73|13.33|0
1683576000000|2023-05-08 20:00:00|14.76|13.35|14.92|13.5|14.95|13.52|14.76|13.35|0
1683576300000|2023-05-08 20:05:00|14.95|13.52|14.87|13.46|14.99|13.57|14.83|13.41|0
1683576600000|2023-05-08 20:10:00|14.9|13.48|14.75|13.35|14.92|13.5|14.73|13.32|0
1683576900000|2023-05-08 20:15:00|14.87|13.27|14.87|13.27|14.98|13.38|14.83|13.23|0
1683577200000|2023-05-08 20:20:00|14.85|13.25|14.82|13.22|14.87|13.27|14.8|13.2|0
1683577500000|2023-05-08 20:25:00|14.81|13.21|14.84|13.24|14.84|13.24|14.77|13.17|0
1683577800000|2023-05-08 20:30:00|14.86|13.26|14.82|13.22|14.86|13.26|14.82|13.22|0
1683578100000|2023-05-08 20:35:00|14.83|13.23|14.9|13.3|14.9|13.3|14.82|13.22|0
1683578400000|2023-05-08 20:40:00|14.93|13.33|14.9|13.3|14.97|13.37|14.9|13.3|0
1683578700000|2023-05-08 20:45:00|14.92|13.32|14.88|13.28|14.92|13.32|14.81|13.21|0
1683579000000|2023-05-08 20:50:00|14.87|13.27|14.9|13.3|14.9|13.3|14.85|13.25|0
1683579300000|2023-05-08 20:55:00|14.92|13.32|14.97|13.37|15|13.4|14.91|13.31|0
1683579600000|2023-05-08 21:00:00|15.01|13.41|14.98|13.38|15.06|13.46|14.98|13.38|0
1683579900000|2023-05-08 21:05:00|14.94|13.34|14.9|13.3|14.94|13.34|14.86|13.26|0
1683580200000|2023-05-08 21:10:00|14.89|13.29|14.9|13.3|14.91|13.31|14.89|13.29|0
1683580500000|2023-05-08 21:15:00|14.93|13.33|14.99|13.39|15.03|13.43|14.93|13.33|0
1683580800000|2023-05-08 21:20:00|14.98|13.38|14.99|13.39|14.99|13.39|14.93|13.33|0
1683581100000|2023-05-08 21:25:00|14.96|13.36|14.97|13.37|14.97|13.37|14.95|13.35|0
1683581400000|2023-05-08 21:30:00|14.96|13.36|14.98|13.38|14.98|13.38|14.96|13.36|0
1683581700000|2023-05-08 21:35:00|14.97|13.37|14.96|13.36|14.97|13.37|14.96|13.36|0
1683582000000|2023-05-08 21:40:00|14.93|13.33|14.95|13.35|14.95|13.35|14.93|13.33|0
1683582300000|2023-05-08 21:45:00|14.94|13.34|14.94|13.34|14.94|13.34|14.94|13.34|0
1683582600000|2023-05-08 21:50:00|14.92|13.32|14.94|13.34|14.94|13.34|14.92|13.32|0
1683582900000|2023-05-08 21:55:00|14.95|13.35|14.94|13.34|14.95|13.35|14.94|13.34|0
1683583200000|2023-05-08 22:00:00|15.04|13.44|14.95|13.35|15.11|13.51|14.95|13.35|0
1683583500000|2023-05-08 22:05:00|14.98|13.38|14.97|13.37|15|13.4|14.95|13.35|0
1683583800000|2023-05-08 22:10:00|14.96|13.36|15.02|13.42|15.04|13.44|14.95|13.35|0
1683584100000|2023-05-08 22:15:00|14.99|13.39|14.99|13.39|14.99|13.39|14.95|13.35|0
1683584400000|2023-05-08 22:20:00|14.97|13.37|15.01|13.41|15.06|13.46|14.95|13.35|0
1683584700000|2023-05-08 22:25:00|14.99|13.39|14.94|13.34|15.04|13.44|14.94|13.34|0
1683585000000|2023-05-08 22:30:00|14.95|13.35|15.1|13.5|15.1|13.5|14.94|13.34|0
1683585300000|2023-05-08 22:35:00|15.08|13.48|15.05|13.45|15.08|13.48|15.03|13.43|0
1683585600000|2023-05-08 22:40:00|15.03|13.43|15.07|13.47|15.1|13.5|15.03|13.43|0
1683585900000|2023-05-08 22:45:00|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1683586200000|2023-05-08 22:50:00|15.05|13.45|14.98|13.38|15.07|13.47|14.98|13.38|0
1683586500000|2023-05-08 22:55:00|15|13.4|15.04|13.44|15.07|13.47|15|13.4|0
1683586800000|2023-05-08 23:00:00|15.02|13.42|14.99|13.39|15.04|13.44|14.97|13.37|0
1683587100000|2023-05-08 23:05:00|14.98|13.38|14.98|13.38|15|13.4|14.98|13.38|0
1683587400000|2023-05-08 23:10:00|14.97|13.37|14.99|13.39|14.99|13.39|14.92|13.32|0
1683587700000|2023-05-08 23:15:00|15.01|13.41|15.08|13.48|15.08|13.48|14.99|13.39|0
1683588000000|2023-05-08 23:20:00|15.07|13.47|15.05|13.45|15.1|13.5|15.05|13.45|0
1683588300000|2023-05-08 23:25:00|15.04|13.44|15.07|13.47|15.07|13.47|15.03|13.43|0
1683588600000|2023-05-08 23:30:00|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1683588900000|2023-05-08 23:35:00|15.08|13.48|15.07|13.47|15.09|13.49|15.07|13.47|0
1683589200000|2023-05-08 23:40:00|15.09|13.49|15.04|13.44|15.09|13.49|15.04|13.44|0
1683589500000|2023-05-08 23:45:00|15.05|13.45|15.06|13.46|15.06|13.46|15.04|13.44|0
1683589800000|2023-05-08 23:50:00|15.04|13.44|15|13.4|15.04|13.44|14.99|13.39|0
1683590100000|2023-05-08 23:55:00|14.99|13.39|14.99|13.39|15.02|13.42|14.97|13.37|0
1683590400000|2023-05-09 00:00:00|15.01|13.41|15.06|13.46|15.13|13.53|15.01|13.41|0
1683590700000|2023-05-09 00:05:00|15.08|13.48|15.12|13.52|15.12|13.52|15.05|13.45|0
1683591000000|2023-05-09 00:10:00|15.1|13.5|15.05|13.45|15.12|13.52|15.05|13.45|0
1683591300000|2023-05-09 00:15:00|15.07|13.47|15.12|13.52|15.12|13.52|15.03|13.43|0
1683591600000|2023-05-09 00:20:00|15.09|13.49|15.14|13.54|15.16|13.56|15.09|13.49|0
1683591900000|2023-05-09 00:25:00|15.09|13.49|15.07|13.47|15.14|13.54|15.07|13.47|0
1683592200000|2023-05-09 00:30:00|15.09|13.49|15.02|13.42|15.09|13.49|14.95|13.35|0
1683592500000|2023-05-09 00:35:00|15|13.4|15.06|13.46|15.06|13.46|15|13.4|0
1683592800000|2023-05-09 00:40:00|15.07|13.47|15.11|13.51|15.13|13.53|15.06|13.46|0
1683593100000|2023-05-09 00:45:00|15.13|13.53|15.13|13.53|15.15|13.55|15.1|13.5|0
1683593400000|2023-05-09 00:50:00|15.15|13.55|15.1|13.5|15.15|13.55|15.08|13.48|0
1683593700000|2023-05-09 00:55:00|15.12|13.52|15.14|13.54|15.17|13.57|15.1|13.5|0
1683594000000|2023-05-09 01:00:00|15.17|13.57|15.12|13.52|15.21|13.61|15.12|13.52|0
1683594300000|2023-05-09 01:05:00|15.14|13.54|15.07|13.47|15.14|13.54|15.05|13.45|0
1683594600000|2023-05-09 01:10:00|15.05|13.45|14.98|13.38|15.05|13.45|14.95|13.35|0
1683594900000|2023-05-09 01:15:00|15|13.4|15.02|13.42|15.02|13.42|14.95|13.35|0
1683595200000|2023-05-09 01:20:00|15.01|13.41|14.9|13.3|15.01|13.41|14.9|13.3|0
1683595500000|2023-05-09 01:25:00|14.93|13.33|14.88|13.28|14.93|13.33|14.86|13.26|0
1683595800000|2023-05-09 01:30:00|14.9|13.3|14.99|13.39|14.99|13.39|14.83|13.23|0
1683596100000|2023-05-09 01:35:00|15.01|13.41|14.99|13.39|15.01|13.41|14.97|13.37|0
1683596400000|2023-05-09 01:40:00|14.96|13.36|15.03|13.43|15.06|13.46|14.96|13.36|0
1683596700000|2023-05-09 01:45:00|15.05|13.45|15.05|13.45|15.1|13.5|15.03|13.43|0
1683597000000|2023-05-09 01:50:00|15.03|13.43|15|13.4|15.03|13.43|14.94|13.34|0
1683597300000|2023-05-09 01:55:00|14.98|13.38|14.91|13.31|14.98|13.38|14.89|13.29|0
1683597600000|2023-05-09 02:00:00|14.89|13.29|14.93|13.33|14.93|13.33|14.86|13.26|0
1683597900000|2023-05-09 02:05:00|14.95|13.35|14.95|13.35|14.98|13.38|14.95|13.35|0
1683598200000|2023-05-09 02:10:00|14.93|13.33|14.93|13.33|14.95|13.35|14.9|13.3|0
1683598500000|2023-05-09 02:15:00|14.95|13.35|14.83|13.23|14.95|13.35|14.81|13.21|0
1683598800000|2023-05-09 02:20:00|14.81|13.21|14.83|13.23|14.88|13.28|14.81|13.21|0
1683599100000|2023-05-09 02:25:00|14.85|13.25|14.9|13.3|14.9|13.3|14.83|13.23|0
1683599400000|2023-05-09 02:30:00|14.92|13.32|14.89|13.29|14.92|13.32|14.87|13.27|0
1683599700000|2023-05-09 02:35:00|14.87|13.27|14.89|13.29|14.91|13.31|14.87|13.27|0
1683600000000|2023-05-09 02:40:00|14.91|13.31|14.89|13.29|14.91|13.31|14.87|13.27|0
1683600300000|2023-05-09 02:45:00|14.91|13.31|14.89|13.29|14.91|13.31|14.84|13.24|0
1683600600000|2023-05-09 02:50:00|14.86|13.26|14.88|13.28|14.89|13.29|14.86|13.26|0
1683600900000|2023-05-09 02:55:00|14.86|13.26|14.86|13.26|14.88|13.28|14.86|13.26|0
1683601200000|2023-05-09 03:00:00|14.84|13.24|14.81|13.21|14.84|13.24|14.81|13.21|0
1683601500000|2023-05-09 03:05:00|14.79|13.19|14.85|13.25|14.88|13.28|14.79|13.19|0
1683601800000|2023-05-09 03:10:00|14.88|13.28|14.83|13.23|14.88|13.28|14.83|13.23|0
1683602100000|2023-05-09 03:15:00|14.85|13.25|14.87|13.27|14.87|13.27|14.85|13.25|0
1683602400000|2023-05-09 03:20:00|14.89|13.29|14.89|13.29|14.94|13.34|14.87|13.27|0
1683602700000|2023-05-09 03:25:00|14.87|13.27|14.87|13.27|14.87|13.27|14.82|13.22|0
1683603000000|2023-05-09 03:30:00|14.84|13.24|14.8|13.2|14.84|13.24|14.78|13.18|0
1683603300000|2023-05-09 03:35:00|14.79|13.19|14.79|13.19|14.79|13.19|14.79|13.19|0
1683603600000|2023-05-09 03:40:00|14.77|13.17|14.75|13.15|14.77|13.17|14.75|13.15|0
1683603900000|2023-05-09 03:45:00|14.77|13.17|14.83|13.23|14.84|13.24|14.77|13.17|0
1683604200000|2023-05-09 03:50:00|14.81|13.21|14.81|13.21|14.83|13.23|14.81|13.21|0
1683604500000|2023-05-09 03:55:00|14.79|13.19|14.79|13.19|14.79|13.19|14.79|13.19|0
1683604800000|2023-05-09 04:00:00|14.76|13.16|14.76|13.16|14.81|13.21|14.76|13.16|0
1683605100000|2023-05-09 04:05:00|14.74|13.14|14.74|13.14|14.76|13.16|14.74|13.14|0
1683605400000|2023-05-09 04:10:00|14.73|13.13|14.73|13.13|14.76|13.16|14.73|13.13|0
1683605700000|2023-05-09 04:15:00|14.69|13.09|14.71|13.11|14.71|13.11|14.69|13.09|0
1683606000000|2023-05-09 04:20:00|14.73|13.13|14.73|13.13|14.75|13.15|14.71|13.11|0
1683606300000|2023-05-09 04:25:00|14.72|13.12|14.68|13.08|14.73|13.13|14.68|13.08|0
1683606600000|2023-05-09 04:30:00|14.64|13.04|14.68|13.08|14.68|13.08|14.64|13.04|0
1683606900000|2023-05-09 04:35:00|14.7|13.1|14.7|13.1|14.72|13.12|14.7|13.1|0
1683607200000|2023-05-09 04:40:00|14.72|13.12|14.74|13.14|14.74|13.14|14.7|13.1|0
1683607500000|2023-05-09 04:45:00|14.72|13.12|14.74|13.14|14.76|13.16|14.72|13.12|0
1683607800000|2023-05-09 04:50:00|14.76|13.16|14.76|13.16|14.78|13.18|14.74|13.14|0
1683608100000|2023-05-09 04:55:00|14.74|13.14|14.73|13.13|14.76|13.16|14.71|13.11|0
1683608400000|2023-05-09 05:00:00|14.76|13.16|14.82|13.22|14.82|13.22|14.71|13.11|0
1683608700000|2023-05-09 05:05:00|14.81|13.21|14.8|13.2|14.82|13.22|14.77|13.17|0
1683609000000|2023-05-09 05:10:00|14.79|13.19|14.75|13.15|14.79|13.19|14.74|13.14|0
1683609300000|2023-05-09 05:15:00|14.73|13.13|14.66|13.06|14.73|13.13|14.66|13.06|0
1683609600000|2023-05-09 05:20:00|14.63|13.03|14.68|13.08|14.69|13.09|14.63|13.03|0
1683609900000|2023-05-09 05:25:00|14.65|13.05|14.63|13.03|14.65|13.05|14.63|13.03|0
1683610200000|2023-05-09 05:30:00|14.65|13.05|14.74|13.14|14.76|13.16|14.65|13.05|0
1683610500000|2023-05-09 05:35:00|14.72|13.12|14.69|13.09|14.74|13.14|14.69|13.09|0
1683610800000|2023-05-09 05:40:00|14.71|13.11|14.74|13.14|14.74|13.14|14.69|13.09|0
1683611100000|2023-05-09 05:45:00|14.73|13.13|14.78|13.18|14.8|13.2|14.73|13.13|0
1683611400000|2023-05-09 05:50:00|14.82|13.22|14.8|13.2|14.82|13.22|14.8|13.2|0
1683611700000|2023-05-09 05:55:00|14.78|13.18|14.77|13.17|14.8|13.2|14.75|13.15|0
1683612000000|2023-05-09 06:00:00|14.8|13.2|14.79|13.19|14.86|13.26|14.79|13.19|0
1683612300000|2023-05-09 06:05:00|14.72|13.31|14.83|13.42|14.86|13.44|14.69|13.29|0
1683612600000|2023-05-09 06:10:00|14.86|13.44|14.88|13.46|14.88|13.46|14.83|13.42|0
1683612900000|2023-05-09 06:15:00|14.93|13.5|14.92|13.5|14.93|13.5|14.85|13.44|0
1683613200000|2023-05-09 06:20:00|14.9|13.48|14.85|13.43|14.9|13.48|14.85|13.43|0
1683613500000|2023-05-09 06:25:00|14.87|13.46|15.2|13.75|15.2|13.75|14.72|13.32|0
1683613800000|2023-05-09 06:30:00|15.19|13.74|15.1|13.66|15.19|13.74|15.1|13.66|0
1683614100000|2023-05-09 06:35:00|15.12|13.68|15.12|13.68|15.15|13.7|15.1|13.66|0
1683614400000|2023-05-09 06:40:00|15.14|13.7|15.07|13.63|15.19|13.75|15.05|13.61|0
1683614700000|2023-05-09 06:45:00|15.08|13.65|15.12|13.68|15.12|13.68|15.04|13.61|0
1683615000000|2023-05-09 06:50:00|15.16|13.72|15.09|13.65|15.16|13.72|15.09|13.65|0
1683615300000|2023-05-09 06:55:00|15.1|13.66|15.26|13.8|15.28|13.83|15.09|13.65|0
1683615600000|2023-05-09 07:00:00|15.18|13.74|15.28|13.82|15.33|13.87|15.18|13.74|0
1683615900000|2023-05-09 07:05:00|15.25|13.8|15.45|13.98|15.52|14.04|15.25|13.8|0
1683616200000|2023-05-09 07:10:00|15.47|14|15.4|13.93|15.52|14.04|15.27|13.82|0
1683616500000|2023-05-09 07:15:00|15.39|13.91|15.32|13.86|15.44|13.97|15.17|13.73|0
1683616800000|2023-05-09 07:20:00|15.31|13.85|15.22|13.77|15.37|13.9|15.17|13.73|0
1683617100000|2023-05-09 07:25:00|15.26|13.8|15.29|13.83|15.39|13.92|15.19|13.75|0
1683617400000|2023-05-09 07:30:00|15.3|13.84|15.46|13.99|15.46|13.99|15.3|13.84|0
1683617700000|2023-05-09 07:35:00|15.48|14.01|15.6|14.12|15.6|14.12|15.43|13.96|0
1683618000000|2023-05-09 07:40:00|15.58|14.1|15.5|14.03|15.63|14.14|15.48|14|0
1683618300000|2023-05-09 07:45:00|15.49|14.02|15.55|14.07|15.58|14.09|15.48|14|0
1683618600000|2023-05-09 07:50:00|15.54|14.06|15.37|13.91|15.55|14.07|15.37|13.91|0
1683618900000|2023-05-09 07:55:00|15.4|13.93|15.54|14.06|15.54|14.06|15.4|13.93|0
1683619200000|2023-05-09 08:00:00|15.52|14.04|15.49|14.02|15.54|14.06|15.32|13.86|0
1683619500000|2023-05-09 08:05:00|15.52|14.04|15.51|14.04|15.52|14.04|15.37|13.9|0
1683619800000|2023-05-09 08:10:00|15.54|14.06|15.66|14.17|15.66|14.17|15.54|14.06|0
1683620100000|2023-05-09 08:15:00|15.69|14.19|15.68|14.19|15.71|14.21|15.62|14.13|0
1683620400000|2023-05-09 08:20:00|15.71|14.21|15.76|14.25|15.76|14.26|15.63|14.14|0
1683620700000|2023-05-09 08:25:00|15.77|14.27|16.01|14.48|16.01|14.48|15.75|14.25|0
1683621000000|2023-05-09 08:30:00|16.03|14.5|16.16|14.62|16.31|14.76|16|14.48|0
1683621300000|2023-05-09 08:35:00|16.13|14.59|16.13|14.59|16.21|14.66|16.08|14.55|0
1683621600000|2023-05-09 08:40:00|16.11|14.58|16.23|14.68|16.25|14.71|16.08|14.54|0
1683621900000|2023-05-09 08:45:00|16.25|14.71|16.15|14.61|16.37|14.81|16.15|14.61|0
1683622200000|2023-05-09 08:50:00|16.2|14.66|15.99|14.47|16.22|14.68|15.97|14.45|0
1683622500000|2023-05-09 08:55:00|16.02|14.49|16.14|14.6|16.22|14.68|16.02|14.49|0
1683622800000|2023-05-09 09:00:00|16.12|14.58|15.94|14.42|16.14|14.6|15.94|14.42|0
1683623100000|2023-05-09 09:05:00|15.91|14.4|15.98|14.46|16.04|14.51|15.91|14.39|0
1683623400000|2023-05-09 09:10:00|16|14.47|16.11|14.57|16.11|14.57|15.96|14.44|0
1683623700000|2023-05-09 09:15:00|16.08|14.55|16.11|14.57|16.19|14.64|16.03|14.5|0
1683624000000|2023-05-09 09:20:00|16.08|14.55|16.28|14.73|16.31|14.76|16.08|14.55|0
1683624300000|2023-05-09 09:25:00|16.26|14.71|16.15|14.61|16.28|14.73|16.15|14.61|0
1683624600000|2023-05-09 09:30:00|16.18|14.64|16.1|14.56|16.2|14.66|16.1|14.56|0
1683624900000|2023-05-09 09:35:00|16.05|14.52|16.15|14.61|16.15|14.61|16|14.47|0
1683625200000|2023-05-09 09:40:00|16.17|14.63|16.04|14.51|16.17|14.63|16.04|14.51|0
1683625500000|2023-05-09 09:45:00|16.03|14.5|16.12|14.58|16.14|14.6|16.02|14.49|0
1683625800000|2023-05-09 09:50:00|16.14|14.6|16.24|14.69|16.37|14.81|16.11|14.58|0
1683626100000|2023-05-09 09:55:00|16.22|14.67|16.03|14.51|16.24|14.69|15.98|14.46|0
1683626400000|2023-05-09 10:00:00|16.01|14.48|15.95|14.44|16.08|14.55|15.93|14.41|0
1683626700000|2023-05-09 10:05:00|15.98|14.46|16.05|14.52|16.08|14.55|15.98|14.46|0
1683627000000|2023-05-09 10:10:00|16.07|14.54|16.05|14.52|16.1|14.57|16|14.48|0
1683627300000|2023-05-09 10:15:00|16.08|14.55|16.15|14.61|16.19|14.65|16.06|14.53|0
1683627600000|2023-05-09 10:20:00|16.12|14.59|16.58|15|16.58|15|16.02|14.5|0
1683627900000|2023-05-09 10:25:00|16.61|15.03|16.66|15.07|16.74|15.14|16.58|15|0
1683628200000|2023-05-09 10:30:00|16.68|15.1|16.53|14.95|16.79|15.19|16.47|14.91|0
1683628500000|2023-05-09 10:35:00|16.5|14.93|16.55|14.97|16.58|15|16.5|14.93|0
1683628800000|2023-05-09 10:40:00|16.52|14.95|16.49|14.92|16.63|15.04|16.49|14.92|0
1683629100000|2023-05-09 10:45:00|16.47|14.9|16.57|14.99|16.58|15|16.47|14.9|0
1683629400000|2023-05-09 10:50:00|16.49|14.92|16.54|14.97|16.57|14.99|16.49|14.92|0
1683629700000|2023-05-09 10:55:00|16.57|14.99|16.59|15.01|16.62|15.03|16.51|14.94|0
1683630000000|2023-05-09 11:00:00|16.54|14.96|16.67|15.08|16.67|15.08|16.49|14.92|0
1683630300000|2023-05-09 11:05:00|16.69|15.1|16.66|15.08|16.72|15.13|16.61|15.03|0
1683630600000|2023-05-09 11:10:00|16.69|15.1|16.58|15|16.69|15.1|16.53|14.96|0
1683630900000|2023-05-09 11:15:00|16.56|14.98|16.63|15.05|16.66|15.07|16.56|14.98|0
1683631200000|2023-05-09 11:20:00|16.61|15.02|16.68|15.09|16.76|15.16|16.61|15.02|0
1683631500000|2023-05-09 11:25:00|16.73|15.14|16.7|15.11|16.84|15.23|16.7|15.11|0
1683631800000|2023-05-09 11:30:00|16.68|15.09|16.86|15.25|16.86|15.25|16.68|15.09|0
1683632100000|2023-05-09 11:35:00|16.89|15.28|16.86|15.25|16.92|15.31|16.8|15.2|0
1683632400000|2023-05-09 11:40:00|16.87|15.26|16.8|15.2|16.88|15.28|16.72|15.13|0
1683632700000|2023-05-09 11:45:00|16.81|15.21|16.59|15.01|16.83|15.22|16.56|14.99|0
1683633000000|2023-05-09 11:50:00|16.62|15.03|16.59|15.01|16.69|15.1|16.56|14.98|0
1683633300000|2023-05-09 11:55:00|16.57|15|16.64|15.05|16.64|15.05|16.53|14.96|0
1683633600000|2023-05-09 12:00:00|16.61|15.03|16.63|15.05|16.66|15.08|16.56|14.98|0
1683633900000|2023-05-09 12:05:00|16.61|15.03|16.47|14.91|16.68|15.1|16.47|14.91|0
1683634200000|2023-05-09 12:10:00|16.45|14.88|16.34|14.79|16.45|14.88|16.32|14.76|0
1683634500000|2023-05-09 12:15:00|16.37|14.81|16.37|14.81|16.39|14.83|16.32|14.76|0
1683634800000|2023-05-09 12:20:00|16.34|14.78|16.47|14.9|16.49|14.92|16.34|14.78|0
1683635100000|2023-05-09 12:25:00|16.44|14.87|16.11|14.91|16.44|15.06|16.11|14.87|0
1683635400000|2023-05-09 12:30:00|16.12|14.92|16.1|15.1|16.18|15.15|16.03|14.92|0
1683635700000|2023-05-09 12:35:00|16.08|15.08|16.1|15.1|16.25|15.25|16.03|15.03|0
1683636000000|2023-05-09 12:40:00|16.08|15.08|16.22|15.22|16.22|15.22|16|15|0
1683636300000|2023-05-09 12:45:00|16.2|15.2|16.27|15.27|16.37|15.37|16.2|15.2|0
1683636600000|2023-05-09 12:50:00|16.24|15.24|16.34|15.34|16.39|15.39|16.24|15.24|0
1683636900000|2023-05-09 12:55:00|16.39|15.39|16.34|15.34|16.41|15.41|16.29|15.29|0
1683637200000|2023-05-09 13:00:00|16.36|15.36|16.29|15.29|16.41|15.41|16.24|15.24|0
1683637500000|2023-05-09 13:05:00|16.26|15.26|16.23|15.23|16.31|15.31|16.18|15.18|0
1683637800000|2023-05-09 13:10:00|16.26|15.26|16.4|15.4|16.43|15.43|16.26|15.26|0
1683638100000|2023-05-09 13:15:00|16.38|15.38|16.33|15.33|16.43|15.43|16.28|15.28|0
1683638400000|2023-05-09 13:20:00|16.3|15.3|16.3|15.3|16.38|15.38|16.28|15.28|0
1683638700000|2023-05-09 13:25:00|16.32|15.32|16.4|15.4|16.45|15.45|16.3|15.3|0
1683639000000|2023-05-09 13:30:00|16.37|15.37|16.64|15.64|16.92|15.92|15.99|14.99|0
1683639300000|2023-05-09 13:35:00|16.69|15.69|16.79|15.79|16.89|15.89|16.59|15.59|0
1683639600000|2023-05-09 13:40:00|16.76|15.76|16.41|15.41|16.84|15.84|16.16|15.16|0
1683639900000|2023-05-09 13:45:00|16.43|15.43|16.41|15.41|16.48|15.48|16.19|15.19|0
1683640200000|2023-05-09 13:50:00|16.38|15.38|16.48|15.48|16.56|15.56|16.38|15.38|0
1683640500000|2023-05-09 13:55:00|16.45|15.45|15.98|14.98|16.5|15.5|15.93|14.93|0
1683640800000|2023-05-09 14:00:00|15.93|14.93|16.18|15.18|16.35|15.35|15.76|14.76|0
1683641100000|2023-05-09 14:05:00|16.15|15.15|16.52|15.52|16.57|15.57|16|15|0
1683641400000|2023-05-09 14:10:00|16.55|15.55|16.62|15.62|16.72|15.72|16.44|15.44|0
1683641700000|2023-05-09 14:15:00|16.59|15.59|16.42|15.42|16.69|15.69|16.29|15.29|0
1683642000000|2023-05-09 14:20:00|16.39|15.39|16.44|15.44|16.54|15.54|16.36|15.36|0
1683642300000|2023-05-09 14:25:00|16.41|15.41|16.29|15.29|16.44|15.44|16.11|15.11|0
1683642600000|2023-05-09 14:30:00|16.31|15.31|16.48|15.48|16.61|15.61|16.14|15.14|0
1683642900000|2023-05-09 14:35:00|16.46|15.46|16.26|15.26|16.63|15.63|16.23|15.23|0
1683643200000|2023-05-09 14:40:00|16.23|15.23|16.19|15.19|16.39|15.39|16.06|15.06|0
1683643500000|2023-05-09 14:45:00|16.22|15.22|16.41|15.41|16.51|15.51|16.12|15.12|0
1683643800000|2023-05-09 14:50:00|16.44|15.44|15.82|14.82|16.51|15.51|15.82|14.82|0
1683644100000|2023-05-09 14:55:00|15.85|14.85|15.92|14.92|15.92|14.92|15.75|14.75|0
1683644400000|2023-05-09 15:00:00|15.82|14.82|15.79|14.79|15.89|14.89|15.72|14.72|0
1683644700000|2023-05-09 15:05:00|15.82|14.82|15.72|14.72|15.91|14.91|15.67|14.67|0
1683645000000|2023-05-09 15:10:00|15.71|14.71|16.03|15.03|16.31|15.31|15.69|14.69|0
1683645300000|2023-05-09 15:15:00|15.98|14.98|15.59|14.59|16.01|15.01|15.57|14.57|0
1683645600000|2023-05-09 15:20:00|15.62|14.62|15.76|14.76|15.78|14.78|15.59|14.59|0
1683645900000|2023-05-09 15:25:00|15.78|14.78|16.02|15.02|16.05|15.05|15.76|14.76|0
1683646200000|2023-05-09 15:30:00|16|15|15.71|14.71|16.02|15.02|15.71|14.71|0
1683646500000|2023-05-09 15:35:00|15.66|14.66|15.87|14.87|15.95|14.95|15.61|14.61|0
1683646800000|2023-05-09 15:40:00|15.9|14.9|15.99|14.99|16.02|15.02|15.82|14.82|0
1683647100000|2023-05-09 15:45:00|15.97|14.97|15.92|14.92|15.99|14.99|15.87|14.87|0
1683647400000|2023-05-09 15:50:00|15.89|14.89|16.04|15.04|16.14|15.14|15.87|14.87|0
1683647700000|2023-05-09 15:55:00|16.06|15.06|16.23|15.23|16.28|15.28|16.06|15.06|0
1683648000000|2023-05-09 16:00:00|16.28|15.28|16.29|15.29|16.38|15.38|16.16|15.16|0
1683648300000|2023-05-09 16:05:00|16.3|15.3|16.2|15.2|16.3|15.3|16.08|15.08|0
1683648600000|2023-05-09 16:10:00|16.23|15.23|16.31|15.31|16.37|15.37|16.18|15.18|0
1683648900000|2023-05-09 16:15:00|16.3|15.3|16.35|15.35|16.42|15.42|16.22|15.22|0
1683649200000|2023-05-09 16:20:00|16.37|15.37|16.24|15.24|16.4|15.4|16.17|15.17|0
1683649500000|2023-05-09 16:25:00|16.27|15.27|16.39|15.39|16.42|15.42|16.19|15.19|0
1683649800000|2023-05-09 16:30:00|16.37|15.37|16.11|15.11|16.37|15.37|16.07|15.07|0
1683650100000|2023-05-09 16:35:00|16.09|15.09|16.36|15.36|16.41|15.41|16.09|15.09|0
1683650400000|2023-05-09 16:40:00|16.34|15.34|16.23|15.23|16.41|15.41|16.21|15.21|0
1683650700000|2023-05-09 16:45:00|16.26|15.26|16.23|15.23|16.31|15.31|16.16|15.16|0
1683651000000|2023-05-09 16:50:00|16.21|15.21|16.1|15.1|16.21|15.21|16.03|15.03|0
1683651300000|2023-05-09 16:55:00|16.08|15.08|15.88|14.88|16.08|15.08|15.86|14.86|0
1683651600000|2023-05-09 17:00:00|15.86|14.86|15.88|14.88|15.95|14.95|15.79|14.79|0
1683651900000|2023-05-09 17:05:00|15.87|14.87|15.88|14.88|15.95|14.95|15.78|14.78|0
1683652200000|2023-05-09 17:10:00|15.9|14.9|15.92|14.92|16.02|15.02|15.85|14.85|0
1683652500000|2023-05-09 17:15:00|15.97|14.97|15.8|14.8|15.97|14.97|15.8|14.8|0
1683652800000|2023-05-09 17:20:00|15.82|14.82|15.89|14.89|15.92|14.92|15.77|14.77|0
1683653100000|2023-05-09 17:25:00|15.87|14.87|15.84|14.84|15.94|14.94|15.77|14.77|0
1683653400000|2023-05-09 17:30:00|15.82|14.82|15.69|14.69|15.84|14.84|15.67|14.67|0
1683653700000|2023-05-09 17:35:00|15.67|14.67|15.86|14.86|15.96|14.96|15.67|14.67|0
1683654000000|2023-05-09 17:40:00|15.84|14.84|15.88|14.88|15.91|14.91|15.79|14.79|0
1683654300000|2023-05-09 17:45:00|15.91|14.91|15.73|14.73|15.98|14.98|15.71|14.71|0
1683654600000|2023-05-09 17:50:00|15.76|14.76|15.49|14.49|15.81|14.81|15.49|14.49|0
1683654900000|2023-05-09 17:55:00|15.51|14.51|15.37|14.37|15.51|14.51|15.3|14.3|0
1683655200000|2023-05-09 18:00:00|15.32|14.32|15.3|14.3|15.35|14.35|15.16|14.16|0
1683655500000|2023-05-09 18:05:00|15.27|14.27|15.34|14.34|15.53|14.53|15.27|14.27|0
1683655800000|2023-05-09 18:10:00|15.36|14.36|15.39|14.39|15.43|14.43|15.32|14.32|0
1683656100000|2023-05-09 18:15:00|15.36|14.36|15.27|14.27|15.36|14.36|15.15|14.15|0
1683656400000|2023-05-09 18:20:00|15.24|14.24|15.4|14.4|15.43|14.43|15.19|14.19|0
1683656700000|2023-05-09 18:25:00|15.43|14.43|15.4|14.4|15.5|14.5|15.35|14.35|0
1683657000000|2023-05-09 18:30:00|15.38|14.38|15.47|14.47|15.52|14.52|15.31|14.31|0
1683657300000|2023-05-09 18:35:00|15.45|14.45|15.47|14.47|15.47|14.47|15.33|14.33|0
1683657600000|2023-05-09 18:40:00|15.49|14.49|15.37|14.37|15.49|14.49|15.35|14.35|0
1683657900000|2023-05-09 18:45:00|15.39|14.39|15.34|14.34|15.44|14.44|15.32|14.32|0
1683658200000|2023-05-09 18:50:00|15.32|14.32|15.99|14.99|16.04|15.04|15.3|14.3|0
1683658500000|2023-05-09 18:55:00|15.97|14.97|15.72|14.72|15.97|14.97|15.63|14.63|0
1683658800000|2023-05-09 19:00:00|15.7|14.7|15.58|14.58|15.72|14.72|15.55|14.55|0
1683659100000|2023-05-09 19:05:00|15.55|14.55|15.48|14.48|15.6|14.6|15.38|14.38|0
1683659400000|2023-05-09 19:10:00|15.5|14.5|15.59|14.59|15.64|14.64|15.45|14.45|0
1683659700000|2023-05-09 19:15:00|15.62|14.62|15.78|14.78|15.81|14.81|15.62|14.62|0
1683660000000|2023-05-09 19:20:00|15.76|14.76|15.71|14.71|15.83|14.83|15.69|14.69|0
1683660300000|2023-05-09 19:25:00|15.66|14.66|15.68|14.68|15.76|14.76|15.61|14.61|0
1683660600000|2023-05-09 19:30:00|15.66|14.66|15.54|14.54|15.73|14.73|15.51|14.51|0
1683660900000|2023-05-09 19:35:00|15.56|14.56|15.7|14.7|15.73|14.73|15.49|14.49|0
1683661200000|2023-05-09 19:40:00|15.73|14.73|15.94|14.94|15.99|14.99|15.7|14.7|0
1683661500000|2023-05-09 19:45:00|15.92|14.92|15.82|14.82|16.02|15.02|15.75|14.75|0
1683661800000|2023-05-09 19:50:00|15.89|14.89|15.94|14.94|15.99|14.99|15.77|14.77|0
1683662100000|2023-05-09 19:55:00|15.96|14.96|16.18|15.18|16.28|15.28|15.91|14.91|0
1683662400000|2023-05-09 20:00:00|16.16|15.16|15.88|14.88|16.23|15.23|15.86|14.86|0
1683662700000|2023-05-09 20:05:00|15.91|14.91|15.76|14.76|15.91|14.91|15.76|14.76|0
1683663000000|2023-05-09 20:10:00|15.78|14.78|15.9|14.9|15.9|14.9|15.73|14.73|0
1683663300000|2023-05-09 20:15:00|16.23|14.63|16.22|14.62|16.23|14.63|16.18|14.58|0
1683663600000|2023-05-09 20:20:00|16.2|14.6|16.17|14.57|16.2|14.6|16.11|14.51|0
1683663900000|2023-05-09 20:25:00|16.2|14.6|16.24|14.64|16.27|14.67|16.17|14.57|0
1683664200000|2023-05-09 20:30:00|16.22|14.62|16.19|14.59|16.22|14.62|16.17|14.57|0
1683664500000|2023-05-09 20:35:00|16.22|14.62|16.17|14.57|16.22|14.62|16.09|14.49|0
1683664800000|2023-05-09 20:40:00|16.12|14.52|16.09|14.49|16.14|14.54|16.07|14.47|0
1683665100000|2023-05-09 20:45:00|16.08|14.48|16.09|14.49|16.11|14.51|16.06|14.46|0
1683665400000|2023-05-09 20:50:00|16.11|14.51|16.21|14.61|16.21|14.61|16.11|14.51|0
1683665700000|2023-05-09 20:55:00|16.18|14.58|16.31|14.71|16.4|14.8|16.18|14.58|0
1683666000000|2023-05-09 21:00:00|16.36|14.76|16.42|14.82|16.42|14.82|16.36|14.76|0
1683666300000|2023-05-09 21:05:00|16.39|14.79|16.42|14.82|16.43|14.83|16.37|14.77|0
1683666600000|2023-05-09 21:10:00|16.41|14.81|16.4|14.8|16.49|14.89|16.36|14.76|0
1683666900000|2023-05-09 21:15:00|16.42|14.82|16.41|14.81|16.44|14.84|16.39|14.79|0
1683667200000|2023-05-09 21:20:00|16.4|14.8|16.39|14.79|16.42|14.82|16.37|14.77|0
1683667500000|2023-05-09 21:25:00|16.4|14.8|16.39|14.79|16.42|14.82|16.39|14.79|0
1683667800000|2023-05-09 21:30:00|16.4|14.8|16.4|14.8|16.4|14.8|16.4|14.8|0
1683668100000|2023-05-09 21:35:00|16.39|14.79|16.44|14.84|16.47|14.87|16.39|14.79|0
1683668400000|2023-05-09 21:40:00|16.48|14.88|16.41|14.81|16.48|14.88|16.41|14.81|0
1683668700000|2023-05-09 21:45:00|16.4|14.8|16.38|14.78|16.41|14.81|16.38|14.78|0
1683669000000|2023-05-09 21:50:00|16.36|14.76|16.34|14.74|16.36|14.76|16.33|14.73|0
1683669300000|2023-05-09 21:55:00|16.33|14.73|16.36|14.76|16.37|14.77|16.33|14.73|0
1683669600000|2023-05-09 22:00:00|16.46|14.86|16.44|14.84|16.57|14.97|16.43|14.83|0
1683669900000|2023-05-09 22:05:00|16.42|14.82|16.39|14.79|16.44|14.84|16.34|14.74|0
1683670200000|2023-05-09 22:10:00|16.36|14.76|16.36|14.76|16.41|14.81|16.31|14.71|0
1683670500000|2023-05-09 22:15:00|16.34|14.74|16.26|14.66|16.36|14.76|16.26|14.66|0
1683670800000|2023-05-09 22:20:00|16.24|14.64|16.21|14.61|16.25|14.65|16.19|14.59|0
1683671100000|2023-05-09 22:25:00|16.18|14.58|16.18|14.58|16.21|14.61|16.16|14.56|0
1683671400000|2023-05-09 22:30:00|16.16|14.56|16.13|14.53|16.18|14.58|16.08|14.48|0
1683671700000|2023-05-09 22:35:00|16.11|14.51|16.15|14.55|16.15|14.55|16.06|14.46|0
1683672000000|2023-05-09 22:40:00|16.17|14.57|16.15|14.55|16.22|14.62|16.1|14.5|0
1683672300000|2023-05-09 22:45:00|16.17|14.57|16.12|14.52|16.17|14.57|16.1|14.5|0
1683672600000|2023-05-09 22:50:00|16.1|14.5|16.1|14.5|16.1|14.5|16.07|14.47|0
1683672900000|2023-05-09 22:55:00|16.11|14.51|16.12|14.52|16.12|14.52|16.09|14.49|0
1683673200000|2023-05-09 23:00:00|16.13|14.53|16.09|14.49|16.13|14.53|16.09|14.49|0
1683673500000|2023-05-09 23:05:00|16.11|14.51|16.09|14.49|16.11|14.51|16.06|14.46|0
1683673800000|2023-05-09 23:10:00|16.11|14.51|16.13|14.53|16.16|14.56|16.11|14.51|0
1683674100000|2023-05-09 23:15:00|16.11|14.51|16.16|14.56|16.18|14.58|16.11|14.51|0
1683674400000|2023-05-09 23:20:00|16.14|14.54|16.13|14.53|16.14|14.54|16.11|14.51|0
1683674700000|2023-05-09 23:25:00|16.15|14.55|16.15|14.55|16.15|14.55|16.13|14.53|0
1683675000000|2023-05-09 23:30:00|16.18|14.58|16.15|14.55|16.18|14.58|16.15|14.55|0
1683675300000|2023-05-09 23:35:00|16.17|14.57|16.15|14.55|16.17|14.57|16.15|14.55|0
1683675600000|2023-05-09 23:40:00|16.17|14.57|15.99|14.39|16.17|14.57|15.99|14.39|0
1683675900000|2023-05-09 23:45:00|15.97|14.37|16|14.4|16|14.4|15.88|14.28|0
1683676200000|2023-05-09 23:50:00|16.02|14.42|16.04|14.44|16.07|14.47|15.99|14.39|0
1683676500000|2023-05-09 23:55:00|16.02|14.42|15.97|14.37|16.02|14.42|15.97|14.37|0
1683676800000|2023-05-10 00:00:00|15.99|14.39|16.04|14.44|16.11|14.51|15.99|14.39|0
1683677100000|2023-05-10 00:05:00|16.06|14.46|15.96|14.36|16.06|14.46|15.91|14.31|0
1683677400000|2023-05-10 00:10:00|15.94|14.34|15.84|14.24|15.94|14.34|15.81|14.21|0
1683677700000|2023-05-10 00:15:00|15.81|14.21|15.74|14.14|15.88|14.28|15.74|14.14|0
1683678000000|2023-05-10 00:20:00|15.72|14.12|15.78|14.18|15.78|14.18|15.67|14.07|0
1683678300000|2023-05-10 00:25:00|15.77|14.17|15.81|14.21|15.81|14.21|15.74|14.14|0
1683678600000|2023-05-10 00:30:00|15.83|14.23|15.85|14.25|15.9|14.3|15.83|14.23|0
1683678900000|2023-05-10 00:35:00|15.83|14.23|15.82|14.22|15.92|14.32|15.82|14.22|0
1683679200000|2023-05-10 00:40:00|15.84|14.24|15.8|14.2|15.85|14.25|15.8|14.2|0
1683679500000|2023-05-10 00:45:00|15.82|14.22|15.94|14.34|15.94|14.34|15.82|14.22|0
1683679800000|2023-05-10 00:50:00|15.93|14.33|15.87|14.27|15.93|14.33|15.82|14.22|0
1683680100000|2023-05-10 00:55:00|15.84|14.24|15.81|14.21|15.86|14.26|15.79|14.19|0
1683680400000|2023-05-10 01:00:00|15.79|14.19|15.69|14.09|15.81|14.21|15.69|14.09|0
1683680700000|2023-05-10 01:05:00|15.72|14.12|15.69|14.09|15.76|14.16|15.67|14.07|0
1683681000000|2023-05-10 01:10:00|15.71|14.11|15.76|14.16|15.76|14.16|15.7|14.1|0
1683681300000|2023-05-10 01:15:00|15.78|14.18|15.8|14.2|15.85|14.25|15.76|14.16|0
1683681600000|2023-05-10 01:20:00|15.82|14.22|15.78|14.18|15.83|14.23|15.75|14.15|0
1683681900000|2023-05-10 01:25:00|15.8|14.2|15.85|14.25|15.87|14.27|15.8|14.2|0
1683682200000|2023-05-10 01:30:00|15.84|14.24|15.92|14.32|15.92|14.32|15.8|14.2|0
1683682500000|2023-05-10 01:35:00|15.89|14.29|15.84|14.24|15.92|14.32|15.84|14.24|0
1683682800000|2023-05-10 01:40:00|15.87|14.27|15.91|14.31|15.91|14.31|15.82|14.22|0
1683683100000|2023-05-10 01:45:00|15.89|14.29|15.79|14.19|15.89|14.29|15.77|14.17|0
1683683400000|2023-05-10 01:50:00|15.81|14.21|15.83|14.23|15.84|14.24|15.76|14.16|0
1683683700000|2023-05-10 01:55:00|15.86|14.26|15.83|14.23|15.88|14.28|15.83|14.23|0
1683684000000|2023-05-10 02:00:00|15.81|14.21|15.81|14.21|15.83|14.23|15.76|14.16|0
1683684300000|2023-05-10 02:05:00|15.83|14.23|15.88|14.28|15.88|14.28|15.8|14.2|0
1683684600000|2023-05-10 02:10:00|15.85|14.25|15.85|14.25|15.87|14.27|15.83|14.23|0
1683684900000|2023-05-10 02:15:00|15.82|14.22|15.85|14.25|15.87|14.27|15.82|14.22|0
1683685200000|2023-05-10 02:20:00|15.87|14.27|15.8|14.2|15.87|14.27|15.8|14.2|0
1683685500000|2023-05-10 02:25:00|15.82|14.22|15.82|14.22|15.84|14.24|15.77|14.17|0
1683685800000|2023-05-10 02:30:00|15.8|14.2|15.74|14.14|15.8|14.2|15.74|14.14|0
1683686100000|2023-05-10 02:35:00|15.77|14.17|15.79|14.19|15.81|14.21|15.77|14.17|0
1683686400000|2023-05-10 02:40:00|15.81|14.21|15.77|14.17|15.81|14.21|15.76|14.16|0
1683686700000|2023-05-10 02:45:00|15.79|14.19|15.83|14.23|15.83|14.23|15.78|14.18|0
1683687000000|2023-05-10 02:50:00|15.85|14.25|15.88|14.28|15.95|14.35|15.85|14.25|0
1683687300000|2023-05-10 02:55:00|15.9|14.3|15.85|14.25|15.9|14.3|15.85|14.25|0
1683687600000|2023-05-10 03:00:00|15.83|14.23|15.78|14.18|15.83|14.23|15.75|14.15|0
1683687900000|2023-05-10 03:05:00|15.77|14.17|15.82|14.22|15.85|14.25|15.77|14.17|0
1683688200000|2023-05-10 03:10:00|15.8|14.2|15.79|14.19|15.82|14.22|15.79|14.19|0
1683688500000|2023-05-10 03:15:00|15.77|14.17|15.79|14.19|15.79|14.19|15.77|14.17|0
1683688800000|2023-05-10 03:20:00|15.78|14.18|15.84|14.24|15.84|14.24|15.77|14.17|0
1683689100000|2023-05-10 03:25:00|15.81|14.21|15.81|14.21|15.84|14.24|15.79|14.19|0
1683689400000|2023-05-10 03:30:00|15.8|14.2|15.8|14.2|15.83|14.23|15.78|14.18|0
1683689700000|2023-05-10 03:35:00|15.78|14.18|15.83|14.23|15.87|14.27|15.78|14.18|0
1683690000000|2023-05-10 03:40:00|15.8|14.2|15.75|14.15|15.8|14.2|15.75|14.15|0
1683690300000|2023-05-10 03:45:00|15.78|14.18|15.8|14.2|15.84|14.24|15.78|14.18|0
1683690600000|2023-05-10 03:50:00|15.82|14.22|15.89|14.29|15.89|14.29|15.82|14.22|0
1683690900000|2023-05-10 03:55:00|15.87|14.27|15.87|14.27|15.89|14.29|15.87|14.27|0
1683691200000|2023-05-10 04:00:00|15.89|14.29|15.89|14.29|15.91|14.31|15.89|14.29|0
1683691500000|2023-05-10 04:05:00|15.9|14.3|15.93|14.33|15.94|14.34|15.9|14.3|0
1683691800000|2023-05-10 04:10:00|15.91|14.31|15.91|14.31|15.93|14.33|15.88|14.28|0
1683692100000|2023-05-10 04:15:00|15.96|14.36|15.95|14.35|16|14.4|15.93|14.33|0
1683692400000|2023-05-10 04:20:00|15.93|14.33|15.93|14.33|15.95|14.35|15.93|14.33|0
1683692700000|2023-05-10 04:25:00|15.9|14.3|15.84|14.24|15.93|14.33|15.83|14.23|0
1683693000000|2023-05-10 04:30:00|15.83|14.23|15.89|14.29|15.9|14.3|15.83|14.23|0
1683693300000|2023-05-10 04:35:00|15.87|14.27|15.82|14.22|15.87|14.27|15.82|14.22|0
1683693600000|2023-05-10 04:40:00|15.85|14.25|15.84|14.24|15.87|14.27|15.82|14.22|0
1683693900000|2023-05-10 04:45:00|15.82|14.22|15.79|14.19|15.84|14.24|15.79|14.19|0
1683694200000|2023-05-10 04:50:00|15.82|14.22|15.79|14.19|15.82|14.22|15.79|14.19|0
1683694500000|2023-05-10 04:55:00|15.74|14.14|15.76|14.16|15.77|14.17|15.69|14.09|0
1683694800000|2023-05-10 05:00:00|15.78|14.18|15.76|14.16|15.81|14.21|15.71|14.11|0
1683695100000|2023-05-10 05:05:00|15.79|14.19|15.86|14.26|15.86|14.26|15.76|14.16|0
1683695400000|2023-05-10 05:10:00|15.88|14.28|15.83|14.23|15.88|14.28|15.81|14.21|0
1683695700000|2023-05-10 05:15:00|15.85|14.25|15.8|14.2|15.88|14.28|15.78|14.18|0
1683696000000|2023-05-10 05:20:00|15.83|14.23|15.85|14.25|15.85|14.25|15.78|14.18|0
1683696300000|2023-05-10 05:25:00|15.87|14.27|15.92|14.32|15.92|14.32|15.87|14.27|0
1683696600000|2023-05-10 05:30:00|15.89|14.29|15.96|14.36|15.97|14.37|15.89|14.29|0
1683696900000|2023-05-10 05:35:00|15.99|14.39|15.99|14.39|16.01|14.41|15.96|14.36|0
1683697200000|2023-05-10 05:40:00|15.98|14.38|16.06|14.46|16.13|14.53|15.98|14.38|0
1683697500000|2023-05-10 05:45:00|16.08|14.48|16.03|14.43|16.08|14.48|16|14.4|0
1683697800000|2023-05-10 05:50:00|16|14.4|15.93|14.33|16.03|14.43|15.93|14.33|0
1683698100000|2023-05-10 05:55:00|15.9|14.3|15.95|14.35|15.95|14.35|15.88|14.28|0
1683698400000|2023-05-10 06:00:00|15.9|14.3|15.71|14.11|15.9|14.3|15.68|14.08|0
1683698700000|2023-05-10 06:05:00|15.43|14.43|15.45|14.45|15.58|14.58|15.43|14.43|0
1683699000000|2023-05-10 06:10:00|15.44|14.44|15.43|14.43|15.44|14.44|15.38|14.38|0
1683699300000|2023-05-10 06:15:00|15.4|14.4|15.35|14.35|15.43|14.43|15.31|14.31|0
1683699600000|2023-05-10 06:20:00|15.36|14.36|15.23|14.23|15.38|14.38|15.21|14.21|0
1683699900000|2023-05-10 06:25:00|15.25|14.25|15.28|14.28|15.32|14.32|15.25|14.25|0
1683700200000|2023-05-10 06:30:00|15.25|14.25|15.27|14.27|15.3|14.3|15.25|14.25|0
1683700500000|2023-05-10 06:35:00|15.25|14.25|15.27|14.27|15.31|14.31|15.22|14.22|0
1683700800000|2023-05-10 06:40:00|15.29|14.29|15.27|14.27|15.29|14.29|15.27|14.27|0
1683701100000|2023-05-10 06:45:00|15.28|14.28|15.29|14.29|15.29|14.29|15.24|14.24|0
1683701400000|2023-05-10 06:50:00|15.31|14.31|15.69|14.69|15.74|14.74|15.28|14.28|0
1683701700000|2023-05-10 06:55:00|15.68|14.68|15.69|14.69|15.69|14.69|15.64|14.64|0
1683702000000|2023-05-10 07:00:00|15.71|14.71|15.61|14.61|15.71|14.71|15.47|14.47|0
1683702300000|2023-05-10 07:05:00|15.64|14.64|15.58|14.58|15.83|14.83|15.58|14.58|0
1683702600000|2023-05-10 07:10:00|15.61|14.61|15.61|14.61|15.78|14.78|15.54|14.54|0
1683702900000|2023-05-10 07:15:00|15.63|14.63|15.59|14.59|15.75|14.75|15.57|14.57|0
1683703200000|2023-05-10 07:20:00|15.58|14.58|15.72|14.72|15.77|14.77|15.56|14.56|0
1683703500000|2023-05-10 07:25:00|15.75|14.75|15.74|14.74|15.82|14.82|15.7|14.7|0
1683703800000|2023-05-10 07:30:00|15.77|14.77|15.81|14.81|15.91|14.91|15.69|14.69|0
1683704100000|2023-05-10 07:35:00|15.8|14.8|16.02|15.02|16.12|15.12|15.78|14.78|0
1683704400000|2023-05-10 07:40:00|16.03|15.03|16.12|15.12|16.17|15.17|16.02|15.02|0
1683704700000|2023-05-10 07:45:00|16.14|15.14|16.19|15.19|16.27|15.27|16.07|15.07|0
1683705000000|2023-05-10 07:50:00|16.16|15.16|16.52|15.52|16.54|15.54|16.01|15.01|0
1683705300000|2023-05-10 07:55:00|16.54|15.54|16.89|15.89|17.18|16.18|16.53|15.53|0
1683705600000|2023-05-10 08:00:00|16.9|15.9|17.41|16.41|17.44|16.44|16.9|15.9|0
1683705900000|2023-05-10 08:05:00|17.44|16.44|17.44|16.44|17.7|16.7|17.38|16.38|0
1683706200000|2023-05-10 08:10:00|17.46|16.46|17.81|16.81|17.81|16.81|17.36|16.36|0
1683706500000|2023-05-10 08:15:00|17.82|16.82|17.75|16.75|17.84|16.84|17.6|16.6|0
1683706800000|2023-05-10 08:20:00|17.73|16.73|17.67|16.67|17.75|16.75|17.62|16.62|0
1683707100000|2023-05-10 08:25:00|17.7|16.7|17.37|16.37|17.7|16.7|17.33|16.33|0
1683707400000|2023-05-10 08:30:00|17.35|16.35|17.35|16.35|17.4|16.4|17.27|16.27|0
1683707700000|2023-05-10 08:35:00|17.32|16.32|17.17|16.17|17.4|16.4|17.14|16.14|0
1683708000000|2023-05-10 08:40:00|17.19|16.19|17.27|16.27|17.27|16.27|17.16|16.16|0
1683708300000|2023-05-10 08:45:00|17.34|16.34|17.48|16.48|17.48|16.48|17.16|16.16|0
1683708600000|2023-05-10 08:50:00|17.45|16.45|16.97|15.97|17.48|16.48|16.92|15.92|0
1683708900000|2023-05-10 08:55:00|16.95|15.95|17.02|16.02|17.08|16.08|16.95|15.95|0
1683709200000|2023-05-10 09:00:00|17.05|16.05|16.94|15.94|17.13|16.13|16.94|15.94|0
1683709500000|2023-05-10 09:05:00|16.92|15.92|17.23|16.23|17.23|16.23|16.92|15.92|0
1683709800000|2023-05-10 09:10:00|17.2|16.2|17.05|16.05|17.2|16.2|17.04|16.04|0
1683710100000|2023-05-10 09:15:00|17.07|16.07|17.14|16.14|17.14|16.14|16.94|15.94|0
1683710400000|2023-05-10 09:20:00|17.17|16.17|17.01|16.01|17.27|16.27|17.01|16.01|0
1683710700000|2023-05-10 09:25:00|17.04|16.04|17.01|16.01|17.04|16.04|16.88|15.88|0
1683711000000|2023-05-10 09:30:00|16.98|15.98|16.93|15.93|17.01|16.01|16.88|15.88|0
1683711300000|2023-05-10 09:35:00|16.9|15.9|17|16|17.03|16.03|16.9|15.9|0
1683711600000|2023-05-10 09:40:00|17.03|16.03|17.08|16.08|17.08|16.08|16.92|15.92|0
1683711900000|2023-05-10 09:45:00|17.1|16.1|16.84|15.84|17.13|16.13|16.79|15.79|0
1683712200000|2023-05-10 09:50:00|16.87|15.87|16.9|15.9|16.94|15.94|16.84|15.84|0
1683712500000|2023-05-10 09:55:00|16.92|15.92|16.99|15.99|17.03|16.03|16.92|15.92|0
1683712800000|2023-05-10 10:00:00|16.96|15.96|17.22|16.22|17.25|16.25|16.96|15.96|0
1683713100000|2023-05-10 10:05:00|17.19|16.19|17.14|16.14|17.22|16.22|17.09|16.09|0
1683713400000|2023-05-10 10:10:00|17.11|16.11|17.22|16.22|17.24|16.24|17.11|16.11|0
1683713700000|2023-05-10 10:15:00|17.19|16.19|17.12|16.12|17.19|16.19|17.11|16.11|0
1683714000000|2023-05-10 10:20:00|17.11|16.11|17.08|16.08|17.12|16.12|17|16|0
1683714300000|2023-05-10 10:25:00|17.05|16.05|17.09|16.09|17.11|16.11|17|16|0
1683714600000|2023-05-10 10:30:00|17.13|16.13|17|16|17.15|16.15|16.95|15.95|0
1683714900000|2023-05-10 10:35:00|17.02|16.02|17.07|16.07|17.18|16.18|16.97|15.97|0
1683715200000|2023-05-10 10:40:00|17.1|16.1|17.12|16.12|17.16|16.16|17.07|16.07|0
1683715500000|2023-05-10 10:45:00|17.15|16.15|17.14|16.14|17.17|16.17|17.07|16.07|0
1683715800000|2023-05-10 10:50:00|17.17|16.17|17.14|16.14|17.22|16.22|17.09|16.09|0
1683716100000|2023-05-10 10:55:00|17.12|16.12|17.09|16.09|17.14|16.14|17.01|16.01|0
1683716400000|2023-05-10 11:00:00|17.06|16.06|17.11|16.11|17.16|16.16|17.01|16.01|0
1683716700000|2023-05-10 11:05:00|17.12|16.12|17.11|16.11|17.16|16.16|17.06|16.06|0
1683717000000|2023-05-10 11:10:00|17.08|16.08|17|16|17.16|16.16|17|16|0
1683717300000|2023-05-10 11:15:00|16.98|15.98|16.97|15.97|17|16|16.85|15.85|0
1683717600000|2023-05-10 11:20:00|17|16|16.87|15.87|17|16|16.82|15.82|0
1683717900000|2023-05-10 11:25:00|16.84|15.84|16.89|15.89|16.92|15.92|16.81|15.81|0
1683718200000|2023-05-10 11:30:00|16.92|15.92|16.94|15.94|17.02|16.02|16.84|15.84|0
1683718500000|2023-05-10 11:35:00|16.96|15.96|16.91|15.91|16.96|15.96|16.84|15.84|0
1683718800000|2023-05-10 11:40:00|16.92|15.92|16.91|15.91|16.99|15.99|16.86|15.86|0
1683719100000|2023-05-10 11:45:00|16.93|15.93|16.75|15.75|16.93|15.93|16.73|15.73|0
1683719400000|2023-05-10 11:50:00|16.78|15.78|16.77|15.77|16.85|15.85|16.75|15.75|0
1683719700000|2023-05-10 11:55:00|16.8|15.8|16.93|15.93|16.93|15.93|16.8|15.8|0
1683720000000|2023-05-10 12:00:00|16.92|15.92|16.77|15.77|17.11|16.11|16.77|15.77|0
1683720300000|2023-05-10 12:05:00|16.79|15.79|16.82|15.82|16.87|15.87|16.72|15.72|0
1683720600000|2023-05-10 12:10:00|16.79|15.79|16.61|15.61|16.82|15.82|16.59|15.59|0
1683720900000|2023-05-10 12:15:00|16.59|15.59|16.56|15.56|16.71|15.71|16.53|15.53|0
1683721200000|2023-05-10 12:20:00|16.58|15.58|16.86|15.86|16.86|15.86|16.53|15.53|0
1683721500000|2023-05-10 12:25:00|16.89|15.89|16.91|15.91|17.04|16.04|16.69|15.69|0
1683721800000|2023-05-10 12:30:00|16.29|15.29|15.12|14.12|16.29|15.29|14.66|13.66|0
1683722100000|2023-05-10 12:35:00|15.17|14.17|14.03|13.03|15.82|14.82|13.96|12.96|0
1683722400000|2023-05-10 12:40:00|14.01|13.01|12.24|11.24|14.01|13.01|12.06|11.06|0
1683722700000|2023-05-10 12:45:00|12.28|11.28|11.71|10.71|12.32|11.32|11.71|10.71|0
1683723000000|2023-05-10 12:50:00|11.73|10.73|12.02|11.02|12.12|11.12|11.72|10.72|0
1683723300000|2023-05-10 12:55:00|12|11|12.7|11.7|12.78|11.78|11.67|10.67|0
1683723600000|2023-05-10 13:00:00|12.68|11.68|13.12|12.12|13.26|12.26|12.62|11.62|0
1683723900000|2023-05-10 13:05:00|13.14|12.14|13.07|12.07|13.14|12.14|12.95|11.95|0
1683724200000|2023-05-10 13:10:00|13.05|12.05|12.71|11.71|13.11|12.11|12.57|11.57|0
1683724500000|2023-05-10 13:15:00|12.66|11.66|13.3|12.3|13.4|12.4|12.66|11.66|0
1683724800000|2023-05-10 13:20:00|13.25|12.25|13.44|12.44|13.44|12.44|13.17|12.17|0
1683725100000|2023-05-10 13:25:00|13.42|12.42|13.38|12.38|13.48|12.48|13.25|12.25|0
1683725400000|2023-05-10 13:30:00|13.37|12.37|13.02|12.02|13.48|12.48|12.84|11.84|0
1683725700000|2023-05-10 13:35:00|12.98|11.98|14|13|14.04|13.04|12.9|11.9|0
1683726000000|2023-05-10 13:40:00|14.01|13.01|13.96|12.96|15.23|14.23|13.85|12.85|0
1683726300000|2023-05-10 13:45:00|13.9|12.9|14.57|13.57|14.66|13.66|13.87|12.87|0
1683726600000|2023-05-10 13:50:00|14.52|13.52|14.66|13.66|14.66|13.66|14.45|13.45|0
1683726900000|2023-05-10 13:55:00|14.64|13.64|13.82|12.82|14.66|13.66|13.78|12.78|0
1683727200000|2023-05-10 14:00:00|13.73|12.73|13.05|12.05|13.73|12.73|12.93|11.93|0
1683727500000|2023-05-10 14:05:00|13.03|12.03|13.19|12.19|13.19|12.19|12.76|11.76|0
1683727800000|2023-05-10 14:10:00|13.15|12.15|13.21|12.21|13.3|12.3|12.92|11.92|0
1683728100000|2023-05-10 14:15:00|13.23|12.23|14.02|13.02|14.16|13.16|12.84|11.84|0
1683728400000|2023-05-10 14:20:00|13.98|12.98|13.65|12.65|14.02|13.02|13.54|12.54|0
1683728700000|2023-05-10 14:25:00|13.68|12.68|13.86|12.86|13.89|12.89|13.49|12.49|0
1683729000000|2023-05-10 14:30:00|13.78|12.78|13.66|12.66|13.84|12.84|13.51|12.51|0
1683729300000|2023-05-10 14:35:00|13.62|12.62|13.93|12.93|14|13|13.38|12.38|0
1683729600000|2023-05-10 14:40:00|13.98|12.98|14.87|13.87|14.94|13.94|13.76|12.76|0
1683729900000|2023-05-10 14:45:00|14.96|13.96|14.75|13.75|15.47|14.47|14.5|13.5|0
1683730200000|2023-05-10 14:50:00|14.82|13.82|14.8|13.8|15.28|14.28|14.61|13.61|0
1683730500000|2023-05-10 14:55:00|14.82|13.82|14.87|13.87|15.1|14.1|14.8|13.8|0
1683730800000|2023-05-10 15:00:00|14.77|13.77|14.65|13.65|14.82|13.82|14.03|13.03|0
1683731100000|2023-05-10 15:05:00|14.58|13.58|14.3|13.3|14.67|13.67|14.3|13.3|0
1683731400000|2023-05-10 15:10:00|14.32|13.32|14.53|13.53|14.55|13.55|14.14|13.14|0
1683731700000|2023-05-10 15:15:00|14.55|13.55|14.14|13.14|14.57|13.57|14.09|13.09|0
1683732000000|2023-05-10 15:20:00|14.16|13.16|13.87|12.87|14.18|13.18|13.78|12.78|0
1683732300000|2023-05-10 15:25:00|13.91|12.91|13.91|12.91|14|13|13.82|12.82|0
1683732600000|2023-05-10 15:30:00|13.89|12.89|13.55|12.55|13.95|12.95|13.49|12.49|0
1683732900000|2023-05-10 15:35:00|13.57|12.57|13.68|12.68|13.75|12.75|13.49|12.49|0
1683733200000|2023-05-10 15:40:00|13.66|12.66|13.68|12.68|13.73|12.73|13.44|12.44|0
1683733500000|2023-05-10 15:45:00|13.7|12.7|13.74|12.74|13.85|12.85|13.66|12.66|0
1683733800000|2023-05-10 15:50:00|13.72|12.72|13.92|12.92|13.99|12.99|13.65|12.65|0
1683734100000|2023-05-10 15:55:00|13.94|12.94|14.09|13.09|14.21|13.21|13.87|12.87|0
1683734400000|2023-05-10 16:00:00|14.11|13.11|14.41|13.41|14.55|13.55|14.09|13.09|0
1683734700000|2023-05-10 16:05:00|14.46|13.46|14.56|13.56|14.69|13.69|14.46|13.46|0
1683735000000|2023-05-10 16:10:00|14.59|13.59|14.5|13.5|14.8|13.8|14.27|13.27|0
1683735300000|2023-05-10 16:15:00|14.52|13.52|14.33|13.33|14.66|13.66|14.33|13.33|0
1683735600000|2023-05-10 16:20:00|14.36|13.36|14.24|13.24|14.57|13.57|14.17|13.17|0
1683735900000|2023-05-10 16:25:00|14.22|13.22|14.33|13.33|14.52|13.52|14.15|13.15|0
1683736200000|2023-05-10 16:30:00|14.35|13.35|14.44|13.44|14.54|13.54|14.24|13.24|0
1683736500000|2023-05-10 16:35:00|14.47|13.47|14.42|13.42|14.8|13.8|14.37|13.37|0
1683736800000|2023-05-10 16:40:00|14.39|13.39|14.51|13.51|14.58|13.58|14.26|13.26|0
1683737100000|2023-05-10 16:45:00|14.53|13.53|14.67|13.67|14.71|13.71|14.46|13.46|0
1683737400000|2023-05-10 16:50:00|14.71|13.71|14.81|13.81|14.95|13.95|14.5|13.5|0
1683737700000|2023-05-10 16:55:00|14.85|13.85|15.02|14.02|15.21|14.21|14.76|13.76|0
1683738000000|2023-05-10 17:00:00|15.04|14.04|15.11|14.11|15.23|14.23|14.97|13.97|0
1683738300000|2023-05-10 17:05:00|15.09|14.09|15.16|14.16|15.25|14.25|14.97|13.97|0
1683738600000|2023-05-10 17:10:00|15.18|14.18|15.23|14.23|15.54|14.54|15.11|14.11|0
1683738900000|2023-05-10 17:15:00|15.27|14.27|15.95|14.95|16|15|15.2|14.2|0
1683739200000|2023-05-10 17:20:00|15.98|14.98|16.56|15.56|16.56|15.56|15.88|14.88|0
1683739500000|2023-05-10 17:25:00|16.61|15.61|17.66|16.66|17.85|16.85|16.58|15.58|0
1683739800000|2023-05-10 17:30:00|17.72|16.72|17.47|16.47|17.8|16.8|17.29|16.29|0
1683740100000|2023-05-10 17:35:00|17.42|16.42|18.01|17.01|18.04|17.04|17.34|16.34|0
1683740400000|2023-05-10 17:40:00|17.98|16.98|17.68|16.68|17.98|16.98|17.66|16.66|0
1683740700000|2023-05-10 17:45:00|17.66|16.66|17.07|16.07|17.76|16.76|17.04|16.04|0
1683741000000|2023-05-10 17:50:00|17.04|16.04|16.91|15.91|17.22|16.22|16.68|15.68|0
1683741300000|2023-05-10 17:55:00|16.88|15.88|16.72|15.72|16.88|15.88|16.52|15.52|0
1683741600000|2023-05-10 18:00:00|16.65|15.65|15.89|14.89|17.13|16.13|15.84|14.84|0
1683741900000|2023-05-10 18:05:00|15.87|14.87|15.59|14.59|15.89|14.89|15.57|14.57|0
1683742200000|2023-05-10 18:10:00|15.57|14.57|15.42|14.42|15.57|14.57|15.21|14.21|0
1683742500000|2023-05-10 18:15:00|15.37|14.37|15.35|14.35|15.42|14.42|15.21|14.21|0
1683742800000|2023-05-10 18:20:00|15.32|14.32|15.56|14.56|15.66|14.66|15.3|14.3|0
1683743100000|2023-05-10 18:25:00|15.54|14.54|15.37|14.37|15.64|14.64|15.13|14.13|0
1683743400000|2023-05-10 18:30:00|15.34|14.34|14.55|13.55|15.53|14.53|14.55|13.55|0
1683743700000|2023-05-10 18:35:00|14.52|13.52|14.32|13.32|14.59|13.59|14.25|13.25|0
1683744000000|2023-05-10 18:40:00|14.34|13.34|13.91|12.91|14.38|13.38|13.82|12.82|0
1683744300000|2023-05-10 18:45:00|13.86|12.86|14.1|13.1|14.24|13.24|13.78|12.78|0
1683744600000|2023-05-10 18:50:00|14.08|13.08|14.05|13.05|14.17|13.17|13.9|12.9|0
1683744900000|2023-05-10 18:55:00|14.08|13.08|13.83|12.83|14.1|13.1|13.81|12.81|0
1683745200000|2023-05-10 19:00:00|13.81|12.81|13.8|12.8|13.98|12.98|13.76|12.76|0
1683745500000|2023-05-10 19:05:00|13.78|12.78|13.65|12.65|13.87|12.87|13.54|12.54|0
1683745800000|2023-05-10 19:10:00|13.62|12.62|13.31|12.31|13.65|12.65|13.2|12.2|0
1683746100000|2023-05-10 19:15:00|13.44|12.44|13.07|12.07|13.57|12.57|13.05|12.05|0
1683746400000|2023-05-10 19:20:00|13.05|12.05|12.11|11.11|13.05|12.05|12.11|11.11|0
1683746700000|2023-05-10 19:25:00|12.09|11.09|12.15|11.15|12.15|11.15|11.84|10.84|0
1683747000000|2023-05-10 19:30:00|12.13|11.13|11.81|10.81|12.21|11.21|11.7|10.7|0
1683747300000|2023-05-10 19:35:00|11.87|10.87|11.95|10.95|12.03|11.03|11.81|10.81|0
1683747600000|2023-05-10 19:40:00|11.93|10.93|11.95|10.95|11.97|10.97|11.83|10.83|0
1683747900000|2023-05-10 19:45:00|11.97|10.97|12|11|12.07|11.07|11.81|10.81|0
1683748200000|2023-05-10 19:50:00|12.02|11.02|13.37|12.37|13.59|12.59|12.02|11.02|0
1683748500000|2023-05-10 19:55:00|13.39|12.39|13.54|12.54|13.63|12.63|13.29|12.29|0
1683748800000|2023-05-10 20:00:00|13.5|12.5|13.16|12.16|13.5|12.5|13.09|12.09|0
1683749100000|2023-05-10 20:05:00|13.13|12.13|13.15|12.15|13.22|12.22|13.09|12.09|0
1683749400000|2023-05-10 20:10:00|13.17|12.17|13.24|12.24|13.26|12.26|13.15|12.15|0
1683749700000|2023-05-10 20:15:00|13.49|11.89|13.58|11.98|13.58|11.98|13.47|11.87|0
1683750000000|2023-05-10 20:20:00|13.55|11.95|13.7|12.1|13.7|12.1|13.55|11.95|0
1683750300000|2023-05-10 20:25:00|13.68|12.08|13.61|12.01|13.7|12.1|13.59|11.99|0
1683750600000|2023-05-10 20:30:00|13.59|11.99|13.63|12.03|13.63|12.03|13.55|11.95|0
1683750900000|2023-05-10 20:35:00|13.61|12.01|13.65|12.05|13.67|12.07|13.61|12.01|0
1683751200000|2023-05-10 20:40:00|13.67|12.07|13.68|12.08|13.69|12.09|13.67|12.07|0
1683751500000|2023-05-10 20:45:00|13.69|12.09|13.67|12.07|13.69|12.09|13.65|12.05|0
1683751800000|2023-05-10 20:50:00|13.69|12.09|13.62|12.02|13.69|12.09|13.6|12|0
1683752100000|2023-05-10 20:55:00|13.64|12.04|13.69|12.09|13.72|12.12|13.6|12|0
1683752400000|2023-05-10 21:00:00|13.68|12.08|13.71|12.11|13.71|12.11|13.68|12.08|0
1683752700000|2023-05-10 21:05:00|13.7|12.1|13.69|12.09|13.71|12.11|13.69|12.09|0
1683753000000|2023-05-10 21:10:00|13.68|12.08|13.66|12.06|13.69|12.09|13.66|12.06|0
1683753300000|2023-05-10 21:15:00|13.67|12.07|13.67|12.07|13.68|12.08|13.67|12.07|0
1683753600000|2023-05-10 21:20:00|13.66|12.06|13.7|12.1|13.7|12.1|13.66|12.06|0
1683753900000|2023-05-10 21:25:00|13.69|12.09|13.69|12.09|13.69|12.09|13.69|12.09|0
1683754200000|2023-05-10 21:30:00|13.7|12.1|13.7|12.1|13.72|12.12|13.7|12.1|0
1683754500000|2023-05-10 21:35:00|13.76|12.16|13.8|12.2|13.8|12.2|13.73|12.13|0
1683754800000|2023-05-10 21:40:00|13.79|12.19|13.78|12.18|13.83|12.23|13.76|12.16|0
1683755100000|2023-05-10 21:45:00|13.77|12.17|13.76|12.16|13.78|12.18|13.75|12.15|0
1683755400000|2023-05-10 21:50:00|13.75|12.15|13.81|12.21|13.81|12.21|13.75|12.15|0
1683755700000|2023-05-10 21:55:00|13.77|12.17|13.74|12.14|13.78|12.18|13.73|12.13|0
1683756000000|2023-05-10 22:00:00|13.69|12.09|13.65|12.05|13.72|12.12|13.65|12.05|0
1683756300000|2023-05-10 22:05:00|13.67|12.07|13.61|12.01|13.67|12.07|13.59|11.99|0
1683756600000|2023-05-10 22:10:00|13.6|12|13.58|11.98|13.61|12.01|13.58|11.98|0
1683756900000|2023-05-10 22:15:00|13.57|11.97|13.6|12|13.6|12|13.56|11.96|0
1683757200000|2023-05-10 22:20:00|13.58|11.98|13.45|11.85|13.58|11.98|13.45|11.85|0
1683757500000|2023-05-10 22:25:00|13.5|11.9|13.45|11.85|13.5|11.9|13.43|11.83|0
1683757800000|2023-05-10 22:30:00|13.47|11.87|13.51|11.91|13.54|11.94|13.47|11.87|0
1683758100000|2023-05-10 22:35:00|13.49|11.89|13.49|11.89|13.51|11.91|13.47|11.87|0
1683758400000|2023-05-10 22:40:00|13.47|11.87|13.47|11.87|13.49|11.89|13.45|11.85|0
1683758700000|2023-05-10 22:45:00|13.46|11.86|13.48|11.88|13.51|11.91|13.46|11.86|0
1683759000000|2023-05-10 22:50:00|13.49|11.89|13.48|11.88|13.5|11.9|13.46|11.86|0
1683759300000|2023-05-10 22:55:00|13.46|11.86|13.46|11.86|13.46|11.86|13.44|11.84|0
1683759600000|2023-05-10 23:00:00|13.44|11.84|13.5|11.9|13.5|11.9|13.44|11.84|0
1683759900000|2023-05-10 23:05:00|13.48|11.88|13.5|11.9|13.52|11.92|13.45|11.85|0
1683760200000|2023-05-10 23:10:00|13.47|11.87|13.49|11.89|13.52|11.92|13.47|11.87|0
1683760500000|2023-05-10 23:15:00|13.47|11.87|13.51|11.91|13.53|11.93|13.47|11.87|0
1683760800000|2023-05-10 23:20:00|13.49|11.89|13.38|11.78|13.5|11.9|13.38|11.78|0
1683761100000|2023-05-10 23:25:00|13.4|11.8|13.42|11.82|13.45|11.85|13.38|11.78|0
1683761400000|2023-05-10 23:30:00|13.4|11.8|13.4|11.8|13.43|11.83|13.4|11.8|0
1683761700000|2023-05-10 23:35:00|13.42|11.82|13.4|11.8|13.46|11.86|13.4|11.8|0
1683762000000|2023-05-10 23:40:00|13.39|11.79|13.21|11.61|13.4|11.8|13.21|11.61|0
1683762300000|2023-05-10 23:45:00|13.23|11.63|13.25|11.65|13.27|11.67|13.21|11.61|0
1683762600000|2023-05-10 23:50:00|13.27|11.67|13.16|11.56|13.27|11.67|13.08|11.48|0
1683762900000|2023-05-10 23:55:00|13.14|11.54|13.22|11.62|13.24|11.64|13.14|11.54|0
1683763200000|2023-05-11 00:00:00|13.2|11.6|13.03|11.43|13.2|11.6|12.87|11.27|0
1683763500000|2023-05-11 00:05:00|13.01|11.41|12.89|11.29|13.01|11.41|12.89|11.29|0
1683763800000|2023-05-11 00:10:00|12.91|11.31|12.99|11.39|13.01|11.41|12.89|11.29|0
1683764100000|2023-05-11 00:15:00|12.97|11.37|13.09|11.49|13.09|11.49|12.97|11.37|0
1683764400000|2023-05-11 00:20:00|13.07|11.47|13.02|11.42|13.15|11.55|13|11.4|0
1683764700000|2023-05-11 00:25:00|13.04|11.44|13.08|11.48|13.11|11.51|13|11.4|0
1683765000000|2023-05-11 00:30:00|13.06|11.46|13.06|11.46|13.17|11.57|13.06|11.46|0
1683765300000|2023-05-11 00:35:00|13.04|11.44|12.98|11.38|13.04|11.44|12.96|11.36|0
1683765600000|2023-05-11 00:40:00|13|11.4|13.04|11.44|13.08|11.48|12.98|11.38|0
1683765900000|2023-05-11 00:45:00|13.02|11.42|12.91|11.31|13.04|11.44|12.91|11.31|0
1683766200000|2023-05-11 00:50:00|12.89|11.29|12.75|11.15|12.95|11.35|12.69|11.09|0
1683766500000|2023-05-11 00:55:00|12.73|11.13|12.83|11.23|12.87|11.27|12.73|11.13|0
1683766800000|2023-05-11 01:00:00|12.81|11.21|12.9|11.3|12.92|11.32|12.81|11.21|0
1683767100000|2023-05-11 01:05:00|12.88|11.28|12.9|11.3|12.9|11.3|12.83|11.23|0
1683767400000|2023-05-11 01:10:00|12.88|11.28|12.8|11.2|12.88|11.28|12.74|11.14|0
1683767700000|2023-05-11 01:15:00|12.76|11.16|12.68|11.08|12.76|11.16|12.6|11|0
1683768000000|2023-05-11 01:20:00|12.7|11.1|12.78|11.18|12.82|11.22|12.7|11.1|0
1683768300000|2023-05-11 01:25:00|12.79|11.19|12.81|11.21|12.83|11.23|12.75|11.15|0
1683768600000|2023-05-11 01:30:00|12.79|11.19|12.89|11.29|12.92|11.32|12.79|11.19|0
1683768900000|2023-05-11 01:35:00|12.91|11.31|12.91|11.31|12.95|11.35|12.87|11.27|0
1683769200000|2023-05-11 01:40:00|12.9|11.3|12.93|11.33|12.95|11.35|12.89|11.29|0
1683769500000|2023-05-11 01:45:00|12.91|11.31|12.97|11.37|12.99|11.39|12.84|11.24|0
1683769800000|2023-05-11 01:50:00|12.99|11.39|12.98|11.38|13|11.4|12.92|11.32|0
1683770100000|2023-05-11 01:55:00|12.96|11.36|12.98|11.38|13|11.4|12.88|11.28|0
1683770400000|2023-05-11 02:00:00|13|11.4|12.95|11.35|13|11.4|12.94|11.34|0
1683770700000|2023-05-11 02:05:00|12.96|11.36|12.96|11.36|13|11.4|12.92|11.32|0
1683771000000|2023-05-11 02:10:00|12.98|11.38|12.85|11.25|13.02|11.42|12.85|11.25|0
1683771300000|2023-05-11 02:15:00|12.83|11.23|12.95|11.35|12.97|11.37|12.83|11.23|0
1683771600000|2023-05-11 02:20:00|12.97|11.37|12.95|11.35|12.97|11.37|12.91|11.31|0
1683771900000|2023-05-11 02:25:00|12.93|11.33|13.01|11.41|13.03|11.43|12.91|11.31|0
1683772200000|2023-05-11 02:30:00|13|11.4|12.92|11.32|13|11.4|12.9|11.3|0
1683772500000|2023-05-11 02:35:00|12.9|11.3|12.88|11.28|12.96|11.36|12.88|11.28|0
1683772800000|2023-05-11 02:40:00|12.9|11.3|12.92|11.32|12.94|11.34|12.9|11.3|0
1683773100000|2023-05-11 02:45:00|12.94|11.34|12.88|11.28|12.94|11.34|12.86|11.26|0
1683773400000|2023-05-11 02:50:00|12.9|11.3|12.87|11.27|12.94|11.34|12.87|11.27|0
1683773700000|2023-05-11 02:55:00|12.89|11.29|12.89|11.29|12.91|11.31|12.87|11.27|0
1683774000000|2023-05-11 03:00:00|12.87|11.27|12.79|11.19|12.89|11.29|12.77|11.17|0
1683774300000|2023-05-11 03:05:00|12.81|11.21|12.85|11.25|12.85|11.25|12.77|11.17|0
1683774600000|2023-05-11 03:10:00|12.83|11.23|12.76|11.16|12.86|11.26|12.76|11.16|0
1683774900000|2023-05-11 03:15:00|12.74|11.14|12.76|11.16|12.82|11.22|12.74|11.14|0
1683775200000|2023-05-11 03:20:00|12.78|11.18|12.74|11.14|12.78|11.18|12.74|11.14|0
1683775500000|2023-05-11 03:25:00|12.73|11.13|12.74|11.14|12.78|11.18|12.73|11.13|0
1683775800000|2023-05-11 03:30:00|12.72|11.12|12.84|11.24|12.84|11.24|12.72|11.12|0
1683776100000|2023-05-11 03:35:00|12.86|11.26|12.85|11.25|12.86|11.26|12.81|11.21|0
1683776400000|2023-05-11 03:40:00|12.87|11.27|12.81|11.21|12.89|11.29|12.81|11.21|0
1683776700000|2023-05-11 03:45:00|12.83|11.23|12.78|11.18|12.83|11.23|12.77|11.17|0
1683777000000|2023-05-11 03:50:00|12.77|11.17|12.77|11.17|12.79|11.19|12.75|11.15|0
1683777300000|2023-05-11 03:55:00|12.78|11.18|12.8|11.2|12.85|11.25|12.77|11.17|0
1683777600000|2023-05-11 04:00:00|12.82|11.22|12.8|11.2|12.84|11.24|12.8|11.2|0
1683777900000|2023-05-11 04:05:00|12.82|11.22|12.82|11.22|12.84|11.24|12.8|11.2|0
1683778200000|2023-05-11 04:10:00|12.84|11.24|12.76|11.16|12.84|11.24|12.76|11.16|0
1683778500000|2023-05-11 04:15:00|12.74|11.14|12.72|11.12|12.75|11.15|12.72|11.12|0
1683778800000|2023-05-11 04:20:00|12.71|11.11|12.71|11.11|12.73|11.13|12.69|11.09|0
1683779100000|2023-05-11 04:25:00|12.72|11.12|12.73|11.13|12.75|11.15|12.71|11.11|0
1683779400000|2023-05-11 04:30:00|12.71|11.11|12.65|11.05|12.71|11.11|12.65|11.05|0
1683779700000|2023-05-11 04:35:00|12.67|11.07|12.65|11.05|12.69|11.09|12.65|11.05|0
1683780000000|2023-05-11 04:40:00|12.67|11.07|12.64|11.04|12.67|11.07|12.64|11.04|0
1683780300000|2023-05-11 04:45:00|12.66|11.06|12.7|11.1|12.7|11.1|12.64|11.04|0
1683780600000|2023-05-11 04:50:00|12.68|11.08|12.7|11.1|12.7|11.1|12.66|11.06|0
1683780900000|2023-05-11 04:55:00|13.09|11.49|13.11|11.51|13.13|11.53|13.09|11.49|0
1683781200000|2023-05-11 05:00:00|13.13|11.53|13.17|11.57|13.19|11.59|13.11|11.51|0
1683781500000|2023-05-11 05:05:00|13.15|11.55|13.19|11.59|13.19|11.59|13.13|11.53|0
1683781800000|2023-05-11 05:10:00|13.2|11.6|13.23|11.63|13.29|11.69|13.2|11.6|0
1683782100000|2023-05-11 05:15:00|13.21|11.61|13.12|11.52|13.21|11.61|13.12|11.52|0
1683782400000|2023-05-11 05:20:00|13.1|11.5|13.14|11.54|13.16|11.56|13.1|11.5|0
1683782700000|2023-05-11 05:25:00|13.16|11.56|13.08|11.48|13.16|11.56|13.08|11.48|0
1683783000000|2023-05-11 05:30:00|13.1|11.5|13.1|11.5|13.12|11.52|13.08|11.48|0
1683783300000|2023-05-11 05:35:00|13.12|11.52|12.95|11.35|13.12|11.52|12.95|11.35|0
1683783600000|2023-05-11 05:40:00|12.97|11.37|13.01|11.41|13.01|11.41|12.95|11.35|0
1683783900000|2023-05-11 05:45:00|12.99|11.39|12.95|11.35|13.01|11.41|12.93|11.33|0
1683784200000|2023-05-11 05:50:00|12.97|11.37|13.11|11.51|13.11|11.51|12.97|11.37|0
1683784500000|2023-05-11 05:55:00|13.13|11.53|13.03|11.43|13.13|11.53|13.02|11.42|0
1683784800000|2023-05-11 06:00:00|13.02|11.42|13.04|11.44|13.06|11.46|13|11.4|0
1683785100000|2023-05-11 06:05:00|12.74|11.74|12.76|11.76|12.84|11.84|12.74|11.74|0
1683785400000|2023-05-11 06:10:00|12.75|11.75|12.82|11.82|12.9|11.9|12.74|11.74|0
1683785700000|2023-05-11 06:15:00|12.84|11.84|12.84|11.84|12.88|11.88|12.84|11.84|0
1683786000000|2023-05-11 06:20:00|12.86|11.86|12.83|11.83|12.9|11.9|12.83|11.83|0
1683786300000|2023-05-11 06:25:00|12.81|11.81|12.77|11.77|12.85|11.85|12.73|11.73|0
1683786600000|2023-05-11 06:30:00|12.75|11.75|13.05|12.05|13.05|12.05|12.73|11.73|0
1683786900000|2023-05-11 06:35:00|13.04|12.04|13.07|12.07|13.12|12.12|12.97|11.97|0
1683787200000|2023-05-11 06:40:00|13.05|12.05|13.07|12.07|13.09|12.09|13|12|0
1683787500000|2023-05-11 06:45:00|13.06|12.06|13.09|12.09|13.09|12.09|12.99|11.99|0
1683787800000|2023-05-11 06:50:00|13.11|12.11|13.09|12.09|13.15|12.15|13.07|12.07|0
1683788100000|2023-05-11 06:55:00|13.07|12.07|13.11|12.11|13.15|12.15|13.07|12.07|0
1683788400000|2023-05-11 07:00:00|13.13|12.13|12.71|11.71|13.13|12.13|12.59|11.59|0
1683788700000|2023-05-11 07:05:00|12.69|11.69|12.71|11.71|12.77|11.77|12.65|11.65|0
1683789000000|2023-05-11 07:10:00|12.67|11.67|12.73|11.73|12.73|11.73|12.59|11.59|0
1683789300000|2023-05-11 07:15:00|12.71|11.71|12.71|11.71|12.71|11.71|12.55|11.55|0
1683789600000|2023-05-11 07:20:00|12.69|11.69|12.85|11.85|12.91|11.91|12.64|11.64|0
1683789900000|2023-05-11 07:25:00|12.83|11.83|12.62|11.62|12.91|11.91|12.6|11.6|0
1683790200000|2023-05-11 07:30:00|12.64|11.64|12.48|11.48|12.68|11.68|12.42|11.42|0
1683790500000|2023-05-11 07:35:00|12.47|11.47|12.38|11.38|12.47|11.47|12.34|11.34|0
1683790800000|2023-05-11 07:40:00|12.39|11.39|12.4|11.4|12.45|11.45|12.36|11.36|0
1683791100000|2023-05-11 07:45:00|12.41|11.41|12.29|11.29|12.41|11.41|12.23|11.23|0
1683791400000|2023-05-11 07:50:00|12.31|11.31|12.49|11.49|12.51|11.51|12.28|11.28|0
1683791700000|2023-05-11 07:55:00|12.47|11.47|12.55|11.55|12.59|11.59|12.45|11.45|0
1683792000000|2023-05-11 08:00:00|12.53|11.53|12.64|11.64|12.69|11.69|12.41|11.41|0
1683792300000|2023-05-11 08:05:00|12.62|11.62|12.44|11.44|12.62|11.62|12.38|11.38|0
1683792600000|2023-05-11 08:10:00|12.46|11.46|12.36|11.36|12.52|11.52|12.36|11.36|0
1683792900000|2023-05-11 08:15:00|12.37|11.37|12.28|11.28|12.37|11.37|12.2|11.2|0
1683793200000|2023-05-11 08:20:00|12.3|11.3|12.43|11.43|12.45|11.45|12.28|11.28|0
1683793500000|2023-05-11 08:25:00|12.41|11.41|12.43|11.43|12.47|11.47|12.37|11.37|0
1683793800000|2023-05-11 08:30:00|12.45|11.45|12.39|11.39|12.49|11.49|12.35|11.35|0
1683794100000|2023-05-11 08:35:00|12.41|11.41|12.53|11.53|12.61|11.61|12.41|11.41|0
1683794400000|2023-05-11 08:40:00|12.55|11.55|12.59|11.59|12.59|11.59|12.49|11.49|0
1683794700000|2023-05-11 08:45:00|12.58|11.58|12.52|11.52|12.59|11.59|12.52|11.52|0
1683795000000|2023-05-11 08:50:00|12.54|11.54|12.56|11.56|12.62|11.62|12.52|11.52|0
1683795300000|2023-05-11 08:55:00|12.54|11.54|12.52|11.52|12.62|11.62|12.46|11.46|0
1683795600000|2023-05-11 09:00:00|12.51|11.51|12.46|11.46|12.52|11.52|12.42|11.42|0
1683795900000|2023-05-11 09:05:00|12.48|11.48|12.49|11.49|12.51|11.51|12.44|11.44|0
1683796200000|2023-05-11 09:10:00|12.51|11.51|12.49|11.49|12.57|11.57|12.45|11.45|0
1683796500000|2023-05-11 09:15:00|12.51|11.51|12.69|11.69|12.71|11.71|12.51|11.51|0
1683796800000|2023-05-11 09:20:00|12.67|11.67|12.33|11.33|12.67|11.67|12.15|11.15|0
1683797100000|2023-05-11 09:25:00|12.35|11.35|12.37|11.37|12.45|11.45|12.31|11.31|0
1683797400000|2023-05-11 09:30:00|12.42|11.42|12.22|11.22|12.42|11.42|12.2|11.2|0
1683797700000|2023-05-11 09:35:00|12.2|11.2|12.26|11.26|12.26|11.26|12.2|11.2|0
1683798000000|2023-05-11 09:40:00|12.28|11.28|12.25|11.25|12.3|11.3|12.22|11.22|0
1683798300000|2023-05-11 09:45:00|12.24|11.24|12.36|11.36|12.36|11.36|12.24|11.24|0
1683798600000|2023-05-11 09:50:00|12.38|11.38|12.37|11.37|12.38|11.38|12.3|11.3|0
1683798900000|2023-05-11 09:55:00|12.39|11.39|12.45|11.45|12.49|11.49|12.39|11.39|0
1683799200000|2023-05-11 10:00:00|12.47|11.47|12.34|11.34|12.47|11.47|12.31|11.31|0
1683799500000|2023-05-11 10:05:00|12.33|11.33|12.5|11.5|12.5|11.5|12.33|11.33|0
1683799800000|2023-05-11 10:10:00|12.49|11.49|12.65|11.65|12.69|11.69|12.45|11.45|0
1683800100000|2023-05-11 10:15:00|12.63|11.63|12.7|11.7|12.73|11.73|12.58|11.58|0
1683800400000|2023-05-11 10:20:00|12.68|11.68|12.54|11.54|12.72|11.72|12.02|11.02|0
1683800700000|2023-05-11 10:25:00|12.52|11.52|12.58|11.58|12.58|11.58|12.49|11.49|0
1683801000000|2023-05-11 10:30:00|12.6|11.6|12.61|11.61|12.61|11.61|12.53|11.53|0
1683801300000|2023-05-11 10:35:00|12.6|11.6|12.59|11.59|12.7|11.7|12.59|11.59|0
1683801600000|2023-05-11 10:40:00|12.61|11.61|12.65|11.65|12.71|11.71|12.61|11.61|0
1683801900000|2023-05-11 10:45:00|12.64|11.64|12.65|11.65|12.65|11.65|12.57|11.57|0
1683802200000|2023-05-11 10:50:00|12.64|11.64|12.61|11.61|12.65|11.65|12.55|11.55|0
1683802500000|2023-05-11 10:55:00|12.65|11.65|12.82|11.82|12.82|11.82|12.63|11.63|0
1683802800000|2023-05-11 11:00:00|12.79|11.79|12.87|11.87|12.95|11.95|12.75|11.75|0
1683803100000|2023-05-11 11:05:00|12.85|11.85|13.07|12.07|13.09|12.09|12.83|11.83|0
1683803400000|2023-05-11 11:10:00|13.11|12.11|13.24|12.24|13.28|12.28|13.03|12.03|0
1683803700000|2023-05-11 11:15:00|13.26|12.26|13.6|12.6|13.62|12.62|13.26|12.26|0
1683804000000|2023-05-11 11:20:00|13.58|12.58|13.87|12.87|13.98|12.98|13.51|12.51|0
1683804300000|2023-05-11 11:25:00|13.85|12.85|13.74|12.74|13.91|12.91|13.66|12.66|0
1683804600000|2023-05-11 11:30:00|13.71|12.71|13.74|12.74|13.8|12.8|13.65|12.65|0
1683804900000|2023-05-11 11:35:00|13.73|12.73|13.84|12.84|13.89|12.89|13.71|12.71|0
1683805200000|2023-05-11 11:40:00|13.86|12.86|14.15|13.15|14.15|13.15|13.84|12.84|0
1683805500000|2023-05-11 11:45:00|14.13|13.13|14.01|13.01|14.24|13.24|14.01|13.01|0
1683805800000|2023-05-11 11:50:00|14.06|13.06|13.92|12.92|14.14|13.14|13.9|12.9|0
1683806100000|2023-05-11 11:55:00|13.91|12.91|14.03|13.03|14.05|13.05|13.9|12.9|0
1683806400000|2023-05-11 12:00:00|14.05|13.05|14.03|13.03|14.1|13.1|13.92|12.92|0
1683806700000|2023-05-11 12:05:00|14.05|13.05|13.76|12.76|14.07|13.07|13.76|12.76|0
1683807000000|2023-05-11 12:10:00|13.72|12.72|13.63|12.63|13.8|12.8|13.61|12.61|0
1683807300000|2023-05-11 12:15:00|13.65|12.65|13.32|12.32|13.67|12.67|12.7|11.7|0
1683807600000|2023-05-11 12:20:00|13.28|12.28|13.6|12.6|13.62|12.62|13.24|12.24|0
1683807900000|2023-05-11 12:25:00|13.58|12.58|13.54|12.54|13.58|12.58|13.36|12.36|0
1683808200000|2023-05-11 12:30:00|13.5|12.5|13.64|12.64|13.64|12.64|13.08|12.08|0
1683808500000|2023-05-11 12:35:00|13.68|12.68|13.59|12.59|13.94|12.94|13.49|12.49|0
1683808800000|2023-05-11 12:40:00|13.61|12.61|13.79|12.79|13.88|12.88|13.53|12.53|0
1683809100000|2023-05-11 12:45:00|13.81|12.81|13.81|12.81|14.05|13.05|13.78|12.78|0
1683809400000|2023-05-11 12:50:00|13.83|12.83|13.83|12.83|13.87|12.87|13.67|12.67|0
1683809700000|2023-05-11 12:55:00|13.85|12.85|13.96|12.96|14.07|13.07|13.83|12.83|0
1683810000000|2023-05-11 13:00:00|14|13|14.36|13.36|14.43|13.43|14|13|0
1683810300000|2023-05-11 13:05:00|14.38|13.38|14.77|13.77|14.86|13.86|14.35|13.35|0
1683810600000|2023-05-11 13:10:00|14.74|13.74|15.22|14.22|15.22|14.22|14.19|13.19|0
1683810900000|2023-05-11 13:15:00|15.27|14.27|15.2|14.2|15.54|14.54|15.18|14.18|0
1683811200000|2023-05-11 13:20:00|15.23|14.23|15.25|14.25|15.27|14.27|15.11|14.11|0
1683811500000|2023-05-11 13:25:00|15.27|14.27|15.11|14.11|15.27|14.27|15.08|14.08|0
1683811800000|2023-05-11 13:30:00|15.13|14.13|16.29|15.29|16.29|15.29|15.01|14.01|0
1683812100000|2023-05-11 13:35:00|16.32|15.32|16.04|15.04|16.39|15.39|15.87|14.87|0
1683812400000|2023-05-11 13:40:00|15.99|14.99|15.65|14.65|16.14|15.14|15.5|14.5|0
1683812700000|2023-05-11 13:45:00|15.55|14.55|16.54|15.54|16.54|15.54|15.53|14.53|0
1683813000000|2023-05-11 13:50:00|16.69|15.69|16.66|15.66|16.87|15.87|16.23|15.23|0
1683813300000|2023-05-11 13:55:00|16.64|15.64|16.78|15.78|16.83|15.83|16.23|15.23|0
1683813600000|2023-05-11 14:00:00|16.74|15.74|16.89|15.89|16.89|15.89|16.46|15.46|0
1683813900000|2023-05-11 14:05:00|16.86|15.86|16.81|15.81|17.02|16.02|16.5|15.5|0
1683814200000|2023-05-11 14:10:00|16.76|15.76|16.45|15.45|16.99|15.99|16.37|15.37|0
1683814500000|2023-05-11 14:15:00|16.52|15.52|16.8|15.8|16.8|15.8|16.15|15.15|0
1683814800000|2023-05-11 14:20:00|16.88|15.88|16.39|15.39|17.06|16.06|16.39|15.39|0
1683815100000|2023-05-11 14:25:00|16.42|15.42|16.14|15.14|16.42|15.42|16.02|15.02|0
1683815400000|2023-05-11 14:30:00|16.11|15.11|16.62|15.62|16.82|15.82|16.09|15.09|0
1683815700000|2023-05-11 14:35:00|16.64|15.64|16.43|15.43|16.74|15.74|16.36|15.36|0
1683816000000|2023-05-11 14:40:00|16.48|15.48|16.15|15.15|16.56|15.56|16.13|15.13|0
1683816300000|2023-05-11 14:45:00|16.13|15.13|15.43|14.43|16.28|15.28|15.17|14.17|0
1683816600000|2023-05-11 14:50:00|15.41|14.41|15.41|14.41|15.7|14.7|15.31|14.31|0
1683816900000|2023-05-11 14:55:00|15.38|14.38|15.24|14.24|15.43|14.43|15.21|14.21|0
1683817200000|2023-05-11 15:00:00|15.21|14.21|15.06|14.06|15.24|14.24|14.93|13.93|0
1683817500000|2023-05-11 15:05:00|15.11|14.11|15.03|14.03|15.26|14.26|14.79|13.79|0
1683817800000|2023-05-11 15:10:00|15.06|14.06|14.96|13.96|15.13|14.13|14.89|13.89|0
1683818100000|2023-05-11 15:15:00|14.91|13.91|15.17|14.17|15.22|14.22|14.82|13.82|0
1683818400000|2023-05-11 15:20:00|15.2|14.2|15.07|14.07|15.34|14.34|14.89|13.89|0
1683818700000|2023-05-11 15:25:00|15.05|14.05|15.12|14.12|15.42|14.42|14.84|13.84|0
1683819000000|2023-05-11 15:30:00|15.1|14.1|14.89|13.89|15.1|14.1|14.61|13.61|0
1683819300000|2023-05-11 15:35:00|14.84|13.84|15.14|14.14|15.19|14.19|14.77|13.77|0
1683819600000|2023-05-11 15:40:00|15.17|14.17|14.72|13.72|15.19|14.19|14.58|13.58|0
1683819900000|2023-05-11 15:45:00|14.67|13.67|14.76|13.76|14.86|13.86|14.53|13.53|0
1683820200000|2023-05-11 15:50:00|14.78|13.78|14.43|13.43|14.85|13.85|14.43|13.43|0
1683820500000|2023-05-11 15:55:00|14.48|13.48|14.71|13.71|14.76|13.76|14.43|13.43|0
1683820800000|2023-05-11 16:00:00|14.69|13.69|15.06|14.06|15.18|14.18|14.62|13.62|0
1683821100000|2023-05-11 16:05:00|15.04|14.04|14.37|13.37|15.14|14.14|14.19|13.19|0
1683821400000|2023-05-11 16:10:00|14.39|13.39|14.48|13.48|14.69|13.69|14.39|13.39|0
1683821700000|2023-05-11 16:15:00|14.53|13.53|14.46|13.46|14.78|13.78|14.43|13.43|0
1683822000000|2023-05-11 16:20:00|14.43|13.43|13.98|12.98|14.48|13.48|13.91|12.91|0
1683822300000|2023-05-11 16:25:00|14|13|14.34|13.34|14.5|13.5|13.98|12.98|0
1683822600000|2023-05-11 16:30:00|14.27|13.27|14.31|13.31|14.34|13.34|14.13|13.13|0
1683822900000|2023-05-11 16:35:00|14.33|13.33|14.22|13.22|14.38|13.38|14.08|13.08|0
1683823200000|2023-05-11 16:40:00|14.2|13.2|14.06|13.06|14.25|13.25|13.97|12.97|0
1683823500000|2023-05-11 16:45:00|14.08|13.08|14.08|13.08|14.15|13.15|14.01|13.01|0
1683823800000|2023-05-11 16:50:00|14.11|13.11|14.17|13.17|14.26|13.26|13.96|12.96|0
1683824100000|2023-05-11 16:55:00|14.19|13.19|14.1|13.1|14.3|13.3|14.03|13.03|0
1683824400000|2023-05-11 17:00:00|14.05|13.05|13.81|12.81|14.27|13.27|13.74|12.74|0
1683824700000|2023-05-11 17:05:00|13.83|12.83|13.83|12.83|13.92|12.92|13.61|12.61|0
1683825000000|2023-05-11 17:10:00|13.85|12.85|14.03|13.03|14.12|13.12|13.78|12.78|0
1683825300000|2023-05-11 17:15:00|14.04|13.04|13.89|12.89|14.05|13.05|13.78|12.78|0
1683825600000|2023-05-11 17:20:00|13.84|12.84|14.27|13.27|14.32|13.32|13.82|12.82|0
1683825900000|2023-05-11 17:25:00|14.29|13.29|14.2|13.2|14.32|13.32|14.02|13.02|0
1683826200000|2023-05-11 17:30:00|14.25|13.25|14.04|13.04|14.36|13.36|14.02|13.02|0
1683826500000|2023-05-11 17:35:00|14.06|13.06|13.83|12.83|14.15|13.15|13.81|12.81|0
1683826800000|2023-05-11 17:40:00|13.81|12.81|14.26|13.26|14.26|13.26|13.81|12.81|0
1683827100000|2023-05-11 17:45:00|14.33|13.33|15.08|14.08|15.15|14.15|14.33|13.33|0
1683827400000|2023-05-11 17:50:00|15.11|14.11|14.65|13.65|15.27|14.27|14.63|13.63|0
1683827700000|2023-05-11 17:55:00|14.67|13.67|14.41|13.41|14.82|13.82|13.98|12.98|0
1683828000000|2023-05-11 18:00:00|14.38|13.38|14.47|13.47|14.68|13.68|14.36|13.36|0
1683828300000|2023-05-11 18:05:00|14.52|13.52|14.4|13.4|14.56|13.56|14.38|13.38|0
1683828600000|2023-05-11 18:10:00|14.35|13.35|14.33|13.33|14.49|13.49|14.33|13.33|0
1683828900000|2023-05-11 18:15:00|14.35|13.35|14.56|13.56|14.65|13.65|14.3|13.3|0
1683829200000|2023-05-11 18:20:00|14.58|13.58|14.3|13.3|14.74|13.74|14.26|13.26|0
1683829500000|2023-05-11 18:25:00|14.28|13.28|14.18|13.18|14.39|13.39|14.14|13.14|0
1683829800000|2023-05-11 18:30:00|14.21|13.21|14.09|13.09|14.3|13.3|14.09|13.09|0
1683830100000|2023-05-11 18:35:00|14.05|13.05|13.66|12.66|14.16|13.16|13.66|12.66|0
1683830400000|2023-05-11 18:40:00|13.67|12.67|13.28|12.28|13.67|12.67|13.2|12.2|0
1683830700000|2023-05-11 18:45:00|13.3|12.3|13.3|12.3|13.48|12.48|13.24|12.24|0
1683831000000|2023-05-11 18:50:00|13.32|12.32|13.29|12.29|13.84|12.84|13.18|12.18|0
1683831300000|2023-05-11 18:55:00|13.28|12.28|13.11|12.11|13.4|12.4|13.09|12.09|0
1683831600000|2023-05-11 19:00:00|13.14|12.14|13.22|12.22|13.24|12.24|13.07|12.07|0
1683831900000|2023-05-11 19:05:00|13.26|12.26|13.11|12.11|13.37|12.37|13.07|12.07|0
1683832200000|2023-05-11 19:10:00|13.09|12.09|13.15|12.15|13.17|12.17|13.05|12.05|0
1683832500000|2023-05-11 19:15:00|13.17|12.17|13.45|12.45|13.58|12.58|13.17|12.17|0
1683832800000|2023-05-11 19:20:00|13.47|12.47|13.34|12.34|13.58|12.58|13.28|12.28|0
1683833100000|2023-05-11 19:25:00|13.38|12.38|13.32|12.32|13.47|12.47|13.27|12.27|0
1683833400000|2023-05-11 19:30:00|13.34|12.34|13.4|12.4|13.44|12.44|13.27|12.27|0
1683833700000|2023-05-11 19:35:00|13.38|12.38|13.27|12.27|13.66|12.66|13.2|12.2|0
1683834000000|2023-05-11 19:40:00|13.29|12.29|13.11|12.11|13.4|12.4|13.11|12.11|0
1683834300000|2023-05-11 19:45:00|13.14|12.14|13.03|12.03|13.18|12.18|12.92|11.92|0
1683834600000|2023-05-11 19:50:00|13.13|12.13|12.92|11.92|13.22|12.22|12.92|11.92|0
1683834900000|2023-05-11 19:55:00|12.9|11.9|12.83|11.83|12.92|11.92|12.66|11.66|0
1683835200000|2023-05-11 20:00:00|12.81|11.81|12.74|11.74|12.85|11.85|12.7|11.7|0
1683835500000|2023-05-11 20:05:00|12.76|11.76|12.76|11.76|12.87|11.87|12.72|11.72|0
1683835800000|2023-05-11 20:10:00|12.78|11.78|13.19|12.19|13.19|12.19|12.76|11.76|0
1683836100000|2023-05-11 20:15:00|13.51|11.91|13.46|11.86|13.51|11.91|13.42|11.82|0
1683836400000|2023-05-11 20:20:00|13.48|11.88|13.57|11.97|13.66|12.06|13.48|11.88|0
1683836700000|2023-05-11 20:25:00|13.56|11.96|13.44|11.84|13.57|11.97|13.42|11.82|0
1683837000000|2023-05-11 20:30:00|13.41|11.81|13.39|11.79|13.48|11.88|13.39|11.79|0
1683837300000|2023-05-11 20:35:00|13.38|11.78|13.39|11.79|13.39|11.79|13.35|11.75|0
1683837600000|2023-05-11 20:40:00|13.37|11.77|13.39|11.79|13.39|11.79|13.37|11.77|0
1683837900000|2023-05-11 20:45:00|13.36|11.76|13.32|11.72|13.39|11.79|13.32|11.72|0
1683838200000|2023-05-11 20:50:00|13.3|11.7|13.28|11.68|13.32|11.72|13.28|11.68|0
1683838500000|2023-05-11 20:55:00|13.27|11.67|13.31|11.71|13.31|11.71|13.27|11.67|0
1683838800000|2023-05-11 21:00:00|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1683839100000|2023-05-11 21:05:00|13.33|11.73|13.3|11.7|13.33|11.73|13.3|11.7|0
1683839400000|2023-05-11 21:10:00|13.32|11.72|13.31|11.71|13.32|11.72|13.31|11.71|0
1683839700000|2023-05-11 21:15:00|13.34|11.74|13.33|11.73|13.34|11.74|13.3|11.7|0
1683840000000|2023-05-11 21:20:00|13.32|11.72|13.33|11.73|13.33|11.73|13.28|11.68|0
1683840300000|2023-05-11 21:25:00|13.32|11.72|13.32|11.72|13.32|11.72|13.32|11.72|0
1683840600000|2023-05-11 21:30:00|13.31|11.71|13.34|11.74|13.34|11.74|13.3|11.7|0
1683840900000|2023-05-11 21:35:00|13.31|11.71|13.3|11.7|13.31|11.71|13.3|11.7|0
1683841800000|2023-05-11 21:50:00|13.32|11.72|13.3|11.7|13.32|11.72|13.3|11.7|0
1683842100000|2023-05-11 21:55:00|13.29|11.69|13.35|11.75|13.35|11.75|13.29|11.69|0
1683842400000|2023-05-11 22:00:00|13.36|11.76|13.2|11.6|13.39|11.79|13.2|11.6|0
1683842700000|2023-05-11 22:05:00|13.18|11.58|12.99|11.39|13.19|11.59|12.93|11.33|0
1683843000000|2023-05-11 22:10:00|12.97|11.37|13.03|11.43|13.05|11.45|12.97|11.37|0
1683843300000|2023-05-11 22:15:00|13.05|11.45|13.03|11.43|13.05|11.45|13.03|11.43|0
1683843600000|2023-05-11 22:20:00|13|11.4|13|11.4|13.02|11.42|12.94|11.34|0
1683843900000|2023-05-11 22:25:00|13.02|11.42|13.03|11.43|13.06|11.46|13|11.4|0
1683844200000|2023-05-11 22:30:00|13.04|11.44|13.02|11.42|13.04|11.44|13.02|11.42|0
1683844500000|2023-05-11 22:35:00|13|11.4|13.04|11.44|13.06|11.46|12.98|11.38|0
1683844800000|2023-05-11 22:40:00|13.02|11.42|12.99|11.39|13.02|11.42|12.97|11.37|0
1683845100000|2023-05-11 22:45:00|13.01|11.41|13.01|11.41|13.03|11.43|13.01|11.41|0
1683845400000|2023-05-11 22:50:00|13.03|11.43|13.01|11.41|13.03|11.43|13.01|11.41|0
1683845700000|2023-05-11 22:55:00|12.99|11.39|12.96|11.36|12.99|11.39|12.94|11.34|0
1683846000000|2023-05-11 23:00:00|12.94|11.34|12.98|11.38|12.99|11.39|12.94|11.34|0
1683846300000|2023-05-11 23:05:00|13|11.4|13|11.4|13|11.4|12.98|11.38|0
1683846600000|2023-05-11 23:10:00|13.02|11.42|13.04|11.44|13.04|11.44|13.02|11.42|0
1683846900000|2023-05-11 23:15:00|13.03|11.43|13.02|11.42|13.04|11.44|13.02|11.42|0
1683847200000|2023-05-11 23:20:00|13.03|11.43|13.04|11.44|13.04|11.44|13.02|11.42|0
1683847500000|2023-05-11 23:25:00|13.03|11.43|12.99|11.39|13.04|11.44|12.99|11.39|0
1683847800000|2023-05-11 23:30:00|13.01|11.41|13.03|11.43|13.03|11.43|12.99|11.39|0
1683848100000|2023-05-11 23:35:00|13.05|11.45|13.13|11.53|13.16|11.56|13.03|11.43|0
1683848400000|2023-05-11 23:40:00|13.11|11.51|13.13|11.53|13.13|11.53|13.07|11.47|0
1683848700000|2023-05-11 23:45:00|13.11|11.51|13.02|11.42|13.11|11.51|13.02|11.42|0
1683849000000|2023-05-11 23:50:00|13.04|11.44|13.06|11.46|13.09|11.49|13|11.4|0
1683849300000|2023-05-11 23:55:00|13.09|11.49|13.17|11.57|13.17|11.57|13.06|11.46|0
1683849600000|2023-05-12 00:00:00|13.19|11.59|13.02|11.42|13.19|11.59|13|11.4|0
1683849900000|2023-05-12 00:05:00|13|11.4|13.02|11.42|13.02|11.42|12.95|11.35|0
1683850200000|2023-05-12 00:10:00|13.04|11.44|12.7|11.1|13.06|11.46|12.7|11.1|0
1683850500000|2023-05-12 00:15:00|12.79|11.19|12.87|11.27|12.91|11.31|12.66|11.06|0
1683850800000|2023-05-12 00:20:00|12.89|11.29|12.86|11.26|12.93|11.33|12.81|11.21|0
1683851100000|2023-05-12 00:25:00|12.87|11.27|12.9|11.3|12.9|11.3|12.78|11.18|0
1683851400000|2023-05-12 00:30:00|12.88|11.28|12.88|11.28|12.9|11.3|12.82|11.22|0
1683851700000|2023-05-12 00:35:00|12.9|11.3|12.94|11.34|12.96|11.36|12.88|11.28|0
1683852000000|2023-05-12 00:40:00|12.95|11.35|12.87|11.27|12.95|11.35|12.87|11.27|0
1683852300000|2023-05-12 00:45:00|12.86|11.26|12.77|11.17|12.92|11.32|12.77|11.17|0
1683852600000|2023-05-12 00:50:00|12.78|11.18|12.77|11.17|12.81|11.21|12.77|11.17|0
1683852900000|2023-05-12 00:55:00|12.75|11.15|12.68|11.08|12.77|11.17|12.68|11.08|0
1683853200000|2023-05-12 01:00:00|12.7|11.1|12.66|11.06|12.72|11.12|12.64|11.04|0
1683853500000|2023-05-12 01:05:00|12.64|11.04|12.68|11.08|12.7|11.1|12.62|11.02|0
1683853800000|2023-05-12 01:10:00|12.66|11.06|12.64|11.04|12.7|11.1|12.62|11.02|0
1683854100000|2023-05-12 01:15:00|12.62|11.02|12.53|10.93|12.64|11.04|12.41|10.81|0
1683854400000|2023-05-12 01:20:00|12.55|10.95|12.53|10.93|12.56|10.96|12.45|10.85|0
1683854700000|2023-05-12 01:25:00|12.55|10.95|12.55|10.95|12.57|10.97|12.53|10.93|0
1683855000000|2023-05-12 01:30:00|12.53|10.93|12.55|10.95|12.61|11.01|12.51|10.91|0
1683855300000|2023-05-12 01:35:00|12.57|10.97|12.58|10.98|12.61|11.01|12.52|10.92|0
1683855600000|2023-05-12 01:40:00|12.6|11|12.48|10.88|12.6|11|12.46|10.86|0
1683855900000|2023-05-12 01:45:00|12.5|10.9|12.54|10.94|12.54|10.94|12.46|10.86|0
1683856200000|2023-05-12 01:50:00|12.56|10.96|12.52|10.92|12.58|10.98|12.52|10.92|0
1683856500000|2023-05-12 01:55:00|12.54|10.94|12.53|10.93|12.58|10.98|12.51|10.91|0
1683856800000|2023-05-12 02:00:00|12.55|10.95|12.55|10.95|12.57|10.97|12.53|10.93|0
1683857100000|2023-05-12 02:05:00|12.57|10.97|12.61|11.01|12.61|11.01|12.55|10.95|0
1683857400000|2023-05-12 02:10:00|12.63|11.03|12.59|10.99|12.63|11.03|12.57|10.97|0
1683857700000|2023-05-12 02:15:00|12.57|10.97|12.55|10.95|12.61|11.01|12.53|10.93|0
1683858000000|2023-05-12 02:20:00|12.57|10.97|12.64|11.04|12.67|11.07|12.54|10.94|0
1683858300000|2023-05-12 02:25:00|12.66|11.06|12.7|11.1|12.72|11.12|12.66|11.06|0
1683858600000|2023-05-12 02:30:00|12.68|11.08|12.78|11.18|12.8|11.2|12.68|11.08|0
1683858900000|2023-05-12 02:35:00|12.79|11.19|12.8|11.2|12.88|11.28|12.79|11.19|0
1683859200000|2023-05-12 02:40:00|12.78|11.18|12.72|11.12|12.78|11.18|12.72|11.12|0
1683859500000|2023-05-12 02:45:00|12.7|11.1|12.69|11.09|12.76|11.16|12.69|11.09|0
1683859800000|2023-05-12 02:50:00|12.7|11.1|12.75|11.15|12.77|11.17|12.69|11.09|0
1683860100000|2023-05-12 02:55:00|12.77|11.17|12.75|11.15|12.77|11.17|12.73|11.13|0
1683860400000|2023-05-12 03:00:00|12.73|11.13|12.75|11.15|12.77|11.17|12.73|11.13|0
1683860700000|2023-05-12 03:05:00|12.77|11.17|12.85|11.25|12.89|11.29|12.75|11.15|0
1683861000000|2023-05-12 03:10:00|12.83|11.23|12.74|11.14|12.83|11.23|12.74|11.14|0
1683861300000|2023-05-12 03:15:00|12.76|11.16|12.76|11.16|12.78|11.18|12.74|11.14|0
1683861600000|2023-05-12 03:20:00|12.74|11.14|12.74|11.14|12.78|11.18|12.74|11.14|0
1683861900000|2023-05-12 03:25:00|12.76|11.16|12.76|11.16|12.76|11.16|12.72|11.12|0
1683862200000|2023-05-12 03:30:00|12.74|11.14|12.76|11.16|12.8|11.2|12.73|11.13|0
1683862500000|2023-05-12 03:35:00|12.73|11.13|12.79|11.19|12.81|11.21|12.73|11.13|0
1683862800000|2023-05-12 03:40:00|12.83|11.23|12.79|11.19|12.83|11.23|12.77|11.17|0
1683863100000|2023-05-12 03:45:00|12.77|11.17|12.75|11.15|12.79|11.19|12.73|11.13|0
1683863400000|2023-05-12 03:50:00|12.73|11.13|12.77|11.17|12.77|11.17|12.73|11.13|0
1683863700000|2023-05-12 03:55:00|12.79|11.19|12.76|11.16|12.81|11.21|12.76|11.16|0
1683864000000|2023-05-12 04:00:00|12.78|11.18|12.72|11.12|12.78|11.18|12.7|11.1|0
1683864300000|2023-05-12 04:05:00|12.74|11.14|12.66|11.06|12.74|11.14|12.65|11.05|0
1683864600000|2023-05-12 04:10:00|12.64|11.04|12.68|11.08|12.7|11.1|12.64|11.04|0
1683864900000|2023-05-12 04:15:00|12.67|11.07|12.57|10.97|12.67|11.07|12.57|10.97|0
1683865200000|2023-05-12 04:20:00|12.59|10.99|12.57|10.97|12.63|11.03|12.57|10.97|0
1683865500000|2023-05-12 04:25:00|12.59|10.99|12.61|11.01|12.61|11.01|12.57|10.97|0
1683865800000|2023-05-12 04:30:00|12.59|10.99|12.54|10.94|12.59|10.99|12.52|10.92|0
1683866100000|2023-05-12 04:35:00|12.56|10.96|12.54|10.94|12.56|10.96|12.52|10.92|0
1683866400000|2023-05-12 04:40:00|12.56|10.96|12.54|10.94|12.56|10.96|12.52|10.92|0
1683866700000|2023-05-12 04:45:00|12.52|10.92|12.48|10.88|12.53|10.93|12.44|10.84|0
1683867000000|2023-05-12 04:50:00|12.5|10.9|12.56|10.96|12.56|10.96|12.5|10.9|0
1683867300000|2023-05-12 04:55:00|12.54|10.94|12.43|10.83|12.54|10.94|12.41|10.81|0
1683867600000|2023-05-12 05:00:00|12.41|10.81|12.43|10.83|12.47|10.87|12.39|10.79|0
1683867900000|2023-05-12 05:05:00|12.45|10.85|12.51|10.91|12.53|10.93|12.43|10.83|0
1683868200000|2023-05-12 05:10:00|12.49|10.89|12.47|10.87|12.51|10.91|12.47|10.87|0
1683868500000|2023-05-12 05:15:00|12.45|10.85|12.4|10.8|12.48|10.88|12.4|10.8|0
1683868800000|2023-05-12 05:20:00|12.42|10.82|12.52|10.92|12.56|10.96|12.4|10.8|0
1683869100000|2023-05-12 05:25:00|12.54|10.94|12.48|10.88|12.54|10.94|12.46|10.86|0
1683869400000|2023-05-12 05:30:00|12.46|10.86|12.42|10.82|12.46|10.86|12.4|10.8|0
1683869700000|2023-05-12 05:35:00|12.44|10.84|12.47|10.87|12.48|10.88|12.44|10.84|0
1683870000000|2023-05-12 05:40:00|12.49|10.89|12.45|10.85|12.49|10.89|12.43|10.83|0
1683870300000|2023-05-12 05:45:00|12.47|10.87|12.41|10.81|12.47|10.87|12.39|10.79|0
1683870600000|2023-05-12 05:50:00|12.43|10.83|12.55|10.95|12.57|10.97|12.43|10.83|0
1683870900000|2023-05-12 05:55:00|12.57|10.97|12.53|10.93|12.57|10.97|12.51|10.91|0
1683871200000|2023-05-12 06:00:00|12.55|10.95|12.65|11.05|12.67|11.07|12.53|10.93|0
1683871500000|2023-05-12 06:05:00|12.35|11.35|12.18|11.18|12.36|11.36|12.14|11.14|0
1683871800000|2023-05-12 06:10:00|12.2|11.2|12.36|11.36|12.36|11.36|12.2|11.2|0
1683872100000|2023-05-12 06:15:00|12.38|11.38|12.32|11.32|12.38|11.38|12.28|11.28|0
1683872400000|2023-05-12 06:20:00|12.36|11.36|12.28|11.28|12.36|11.36|12.28|11.28|0
1683872700000|2023-05-12 06:25:00|12.27|11.27|12.17|11.17|12.3|11.3|12.17|11.17|0
1683873000000|2023-05-12 06:30:00|12.19|11.19|12.21|11.21|12.23|11.23|12.17|11.17|0
1683873300000|2023-05-12 06:35:00|12.22|11.22|12.23|11.23|12.23|11.23|12.19|11.19|0
1683873600000|2023-05-12 06:40:00|12.21|11.21|12.21|11.21|12.27|11.27|12.21|11.21|0
1683873900000|2023-05-12 06:45:00|12.2|11.2|12.05|11.05|12.48|11.48|12.05|11.05|0
1683874200000|2023-05-12 06:50:00|12.03|11.03|12.09|11.09|12.1|11.1|11.97|10.97|0
1683874500000|2023-05-12 06:55:00|12.11|11.11|12.1|11.1|12.15|11.15|12.04|11.04|0
1683874800000|2023-05-12 07:00:00|12.12|11.12|11.98|10.98|12.14|11.14|11.84|10.84|0
1683875100000|2023-05-12 07:05:00|11.99|10.99|12.06|11.06|12.06|11.06|11.88|10.88|0
1683875400000|2023-05-12 07:10:00|12.04|11.04|12.16|11.16|12.32|11.32|12|11|0
1683875700000|2023-05-12 07:15:00|12.17|11.17|12.03|11.03|12.17|11.17|11.9|10.9|0
1683876000000|2023-05-12 07:20:00|12.05|11.05|11.93|10.93|12.11|11.11|11.89|10.89|0
1683876300000|2023-05-12 07:25:00|11.95|10.95|11.79|10.79|11.95|10.95|11.71|10.71|0
1683876600000|2023-05-12 07:30:00|11.77|10.77|11.65|10.65|11.77|10.77|11.54|10.54|0
1683876900000|2023-05-12 07:35:00|11.63|10.63|11.59|10.59|11.75|10.75|11.59|10.59|0
1683877200000|2023-05-12 07:40:00|11.65|10.65|11.62|10.62|11.68|10.68|11.57|10.57|0
1683877500000|2023-05-12 07:45:00|11.63|10.63|11.69|10.69|11.82|10.82|11.61|10.61|0
1683877800000|2023-05-12 07:50:00|11.67|10.67|11.76|10.76|11.82|10.82|11.65|10.65|0
1683878100000|2023-05-12 07:55:00|11.74|10.74|11.82|10.82|11.84|10.84|11.7|10.7|0
1683878400000|2023-05-12 08:00:00|11.84|10.84|11.93|10.93|11.93|10.93|11.81|10.81|0
1683878700000|2023-05-12 08:05:00|11.95|10.95|11.7|10.7|11.97|10.97|11.7|10.7|0
1683879000000|2023-05-12 08:10:00|11.68|10.68|11.67|10.67|11.69|10.69|11.6|10.6|0
1683879300000|2023-05-12 08:15:00|11.65|10.65|11.59|10.59|11.65|10.65|11.56|10.56|0
1683879600000|2023-05-12 08:20:00|11.57|10.57|11.39|10.39|11.57|10.57|11.36|10.36|0
1683879900000|2023-05-12 08:25:00|11.4|10.4|11.4|10.4|11.48|10.48|11.38|10.38|0
1683880200000|2023-05-12 08:30:00|11.38|10.38|11.19|10.19|11.77|10.77|11.19|10.19|0
1683880500000|2023-05-12 08:35:00|10.83|9.83|10.79|9.79|10.87|9.87|10.75|9.75|0
1683880800000|2023-05-12 08:40:00|10.8|9.8|10.79|9.79|10.8|9.8|10.72|9.72|0
1683881100000|2023-05-12 08:45:00|10.77|9.77|10.86|9.86|10.86|9.86|10.77|9.77|0
1683881400000|2023-05-12 08:50:00|10.84|9.84|10.84|9.84|10.9|9.9|10.8|9.8|0
1683881700000|2023-05-12 08:55:00|10.85|9.85|10.73|9.73|10.85|9.85|10.71|9.71|0
1683882000000|2023-05-12 09:00:00|10.69|9.69|10.65|9.65|10.73|9.73|10.63|9.63|0
1683882300000|2023-05-12 09:05:00|10.67|9.67|10.51|9.51|10.67|9.67|10.51|9.51|0
1683882600000|2023-05-12 09:10:00|10.49|9.49|10.59|9.59|10.61|9.61|10.49|9.49|0
1683882900000|2023-05-12 09:15:00|10.61|9.61|10.66|9.66|10.68|9.68|10.61|9.61|0
1683883200000|2023-05-12 09:20:00|10.68|9.68|10.7|9.7|10.79|9.79|10.68|9.68|0
1683883500000|2023-05-12 09:25:00|10.74|9.74|10.7|9.7|10.75|9.75|10.68|9.68|0
1683883800000|2023-05-12 09:30:00|10.71|9.71|10.68|9.68|10.71|9.71|10.6|9.6|0
1683884100000|2023-05-12 09:35:00|10.69|9.69|10.62|9.62|10.69|9.69|10.58|9.58|0
1683884400000|2023-05-12 09:40:00|10.64|9.64|10.71|9.71|10.76|9.76|10.64|9.64|0
1683884700000|2023-05-12 09:45:00|10.73|9.73|10.69|9.69|10.74|9.74|10.63|9.63|0
1683885000000|2023-05-12 09:50:00|10.67|9.67|10.7|9.7|10.71|9.71|10.65|9.65|0
1683885300000|2023-05-12 09:55:00|10.72|9.72|10.85|9.85|10.9|9.9|10.72|9.72|0
1683885600000|2023-05-12 10:00:00|10.83|9.83|10.77|9.77|10.87|9.87|10.74|9.74|0
1683885900000|2023-05-12 10:05:00|10.79|9.79|10.89|9.89|10.9|9.9|10.77|9.77|0
1683886200000|2023-05-12 10:10:00|10.9|9.9|10.94|9.94|10.95|9.95|10.83|9.83|0
1683886500000|2023-05-12 10:15:00|10.93|9.93|10.95|9.95|11.03|10.03|10.93|9.93|0
1683886800000|2023-05-12 10:20:00|10.93|9.93|11.19|10.19|11.19|10.19|10.82|9.82|0
1683887100000|2023-05-12 10:25:00|11.2|10.2|11.11|10.11|11.2|10.2|11.09|10.09|0
1683887400000|2023-05-12 10:30:00|11.09|10.09|11.14|10.14|11.16|10.16|11.03|10.03|0
1683887700000|2023-05-12 10:35:00|11.12|10.12|11.1|10.1|11.18|10.18|11.1|10.1|0
1683888000000|2023-05-12 10:40:00|11.12|10.12|11.06|10.06|11.12|10.12|11.06|10.06|0
1683888300000|2023-05-12 10:45:00|11.05|10.05|10.97|9.97|11.06|10.06|10.9|9.9|0
1683888600000|2023-05-12 10:50:00|10.99|9.99|11.02|10.02|11.05|10.05|10.97|9.97|0
1683888900000|2023-05-12 10:55:00|11.03|10.03|11.06|10.06|11.06|10.06|10.97|9.97|0
1683889200000|2023-05-12 11:00:00|11.08|10.08|11.04|10.04|11.08|10.08|10.96|9.96|0
1683889500000|2023-05-12 11:05:00|11.06|10.06|11.08|10.08|11.15|10.15|11.05|10.05|0
1683889800000|2023-05-12 11:10:00|11.09|10.09|11.03|10.03|11.13|10.13|11|10|0
1683890100000|2023-05-12 11:15:00|11.01|10.01|11.14|10.14|11.16|10.16|11|10|0
1683890400000|2023-05-12 11:20:00|11.12|10.12|11.16|10.16|11.18|10.18|11.1|10.1|0
1683890700000|2023-05-12 11:25:00|11.18|10.18|11.28|10.28|11.28|10.28|11.16|10.16|0
1683891000000|2023-05-12 11:30:00|11.29|10.29|11.17|10.17|11.33|10.33|11.17|10.17|0
1683891300000|2023-05-12 11:35:00|11.19|10.19|11.19|10.19|11.25|10.25|11.17|10.17|0
1683891600000|2023-05-12 11:40:00|11.21|10.21|11.19|10.19|11.26|10.26|11.16|10.16|0
1683891900000|2023-05-12 11:45:00|11.21|10.21|11.21|10.21|11.26|10.26|11.21|10.21|0
1683892200000|2023-05-12 11:50:00|11.19|10.19|11.24|10.24|11.24|10.24|11.18|10.18|0
1683892500000|2023-05-12 11:55:00|11.3|10.3|11.28|10.28|11.35|10.35|11.24|10.24|0
1683892800000|2023-05-12 12:00:00|11.29|10.29|11.33|10.33|11.35|10.35|11.14|10.14|0
1683893100000|2023-05-12 12:05:00|11.31|10.31|11.27|10.27|11.37|10.37|11.23|10.23|0
1683893400000|2023-05-12 12:10:00|11.29|10.29|11.31|10.31|11.39|10.39|11.25|10.25|0
1683893700000|2023-05-12 12:15:00|11.29|10.29|11.4|10.4|11.42|10.42|11.27|10.27|0
1683894000000|2023-05-12 12:20:00|11.42|10.42|11.42|10.42|11.52|10.52|11.4|10.4|0
1683894300000|2023-05-12 12:25:00|11.44|10.44|11.49|10.49|11.49|10.49|11.3|10.3|0
1683894600000|2023-05-12 12:30:00|11.45|10.45|11.28|10.28|11.48|10.48|11.28|10.28|0
1683894900000|2023-05-12 12:35:00|11.26|10.26|11.28|10.28|11.3|10.3|11.2|10.2|0
1683895200000|2023-05-12 12:40:00|11.3|10.3|11.22|10.22|11.3|10.3|11.16|10.16|0
1683895500000|2023-05-12 12:45:00|11.18|10.18|11.22|10.22|11.31|10.31|11.18|10.18|0
1683895800000|2023-05-12 12:50:00|11.24|10.24|11.27|10.27|11.29|10.29|11.2|10.2|0
1683896100000|2023-05-12 12:55:00|11.25|10.25|11.33|10.33|11.38|10.38|11.23|10.23|0
1683896400000|2023-05-12 13:00:00|11.35|10.35|11.32|10.32|11.38|10.38|11.25|10.25|0
1683896700000|2023-05-12 13:05:00|11.34|10.34|11.42|10.42|11.44|10.44|11.3|10.3|0
1683897000000|2023-05-12 13:10:00|11.38|10.38|11.24|10.24|11.42|10.42|11.24|10.24|0
1683897300000|2023-05-12 13:15:00|11.22|10.22|11.32|10.32|11.32|10.32|11.17|10.17|0
1683897600000|2023-05-12 13:20:00|11.34|10.34|11.28|10.28|11.36|10.36|11.25|10.25|0
1683897900000|2023-05-12 13:25:00|11.32|10.32|11.33|10.33|11.37|10.37|11.22|10.22|0
1683898200000|2023-05-12 13:30:00|11.31|10.31|11.33|10.33|11.43|10.43|11.2|10.2|0
1683898500000|2023-05-12 13:35:00|11.31|10.31|11.42|10.42|11.48|10.48|11.27|10.27|0
1683898800000|2023-05-12 13:40:00|11.37|10.37|11.29|10.29|11.44|10.44|11.17|10.17|0
1683899100000|2023-05-12 13:45:00|11.27|10.27|11.89|10.89|11.97|10.97|11.21|10.21|0
1683899400000|2023-05-12 13:50:00|11.91|10.91|11.46|10.46|11.95|10.95|11.4|10.4|0
1683899700000|2023-05-12 13:55:00|11.44|10.44|11.57|10.57|11.59|10.59|11.4|10.4|0
1683900000000|2023-05-12 14:00:00|12.03|11.03|12.37|11.37|12.41|11.41|11.69|10.69|0
1683900300000|2023-05-12 14:05:00|12.38|11.38|12.2|11.2|12.6|11.6|12.2|11.2|0
1683900600000|2023-05-12 14:10:00|12.14|11.14|12.24|11.24|12.31|11.31|12.04|11.04|0
1683900900000|2023-05-12 14:15:00|12.22|11.22|12.16|11.16|12.43|11.43|12.14|11.14|0
1683901200000|2023-05-12 14:20:00|12.14|11.14|12.16|11.16|12.34|11.34|12.12|11.12|0
1683901500000|2023-05-12 14:25:00|12.18|11.18|11.77|10.77|12.46|11.46|11.75|10.75|0
1683901800000|2023-05-12 14:30:00|11.79|10.79|12.57|11.57|12.62|11.62|11.79|10.79|0
1683902100000|2023-05-12 14:35:00|12.61|11.61|12.63|11.63|12.98|11.98|12.46|11.46|0
1683902400000|2023-05-12 14:40:00|12.65|11.65|12.55|11.55|12.7|11.7|12.5|11.5|0
1683902700000|2023-05-12 14:45:00|12.57|11.57|12.65|11.65|12.8|11.8|12.5|11.5|0
1683903000000|2023-05-12 14:50:00|12.67|11.67|12.9|11.9|12.95|11.95|12.65|11.65|0
1683903300000|2023-05-12 14:55:00|12.88|11.88|12.73|11.73|12.9|11.9|12.73|11.73|0
1683903600000|2023-05-12 15:00:00|12.77|11.77|12.54|11.54|12.84|11.84|12.52|11.52|0
1683903900000|2023-05-12 15:05:00|12.56|11.56|12.51|11.51|12.6|11.6|12.31|11.31|0
1683904200000|2023-05-12 15:10:00|12.53|11.53|12.85|11.85|12.94|11.94|12.43|11.43|0
1683904500000|2023-05-12 15:15:00|12.87|11.87|13.17|12.17|13.37|12.37|12.87|11.87|0
1683904800000|2023-05-12 15:20:00|13.2|12.2|13.22|12.22|13.22|12.22|12.93|11.93|0
1683905100000|2023-05-12 15:25:00|13.19|12.19|13.28|12.28|13.37|12.37|13.08|12.08|0
1683905400000|2023-05-12 15:30:00|13.35|12.35|13.19|12.19|13.37|12.37|13.15|12.15|0
1683905700000|2023-05-12 15:35:00|13.17|12.17|13.39|12.39|13.43|12.43|13.12|12.12|0
1683906000000|2023-05-12 15:40:00|13.43|12.43|13.38|12.38|13.43|12.43|13.21|12.21|0
1683906300000|2023-05-12 15:45:00|13.41|12.41|13.18|12.18|13.41|12.41|13.03|12.03|0
1683906600000|2023-05-12 15:50:00|13.12|12.12|13.11|12.11|13.25|12.25|13.05|12.05|0
1683906900000|2023-05-12 15:55:00|13.1|12.1|12.74|11.74|13.14|12.14|12.7|11.7|0
1683907200000|2023-05-12 16:00:00|12.68|11.68|13.26|12.26|13.29|12.29|12.64|11.64|0
1683907500000|2023-05-12 16:05:00|13.31|12.31|13.33|12.33|13.42|12.42|13.2|12.2|0
1683907800000|2023-05-12 16:10:00|13.35|12.35|13.64|12.64|13.71|12.71|13.35|12.35|0
1683908100000|2023-05-12 16:15:00|13.68|12.68|13.55|12.55|13.68|12.68|13.48|12.48|0
1683908400000|2023-05-12 16:20:00|13.57|12.57|13.98|12.98|14.02|13.02|13.52|12.52|0
1683908700000|2023-05-12 16:25:00|13.95|12.95|13.97|12.97|14.02|13.02|13.81|12.81|0
1683909000000|2023-05-12 16:30:00|14.02|13.02|14.16|13.16|14.49|13.49|13.32|12.32|0
1683909300000|2023-05-12 16:35:00|14.07|13.07|14.3|13.3|14.61|13.61|14.05|13.05|0
1683909600000|2023-05-12 16:40:00|14.32|13.32|14.7|13.7|14.71|13.71|14.3|13.3|0
1683909900000|2023-05-12 16:45:00|14.68|13.68|14.92|13.92|14.99|13.99|14.68|13.68|0
1683910200000|2023-05-12 16:50:00|14.94|13.94|14.94|13.94|14.99|13.99|14.77|13.77|0
1683910500000|2023-05-12 16:55:00|14.96|13.96|14.89|13.89|14.99|13.99|14.77|13.77|0
1683910800000|2023-05-12 17:00:00|14.92|13.92|15.2|14.2|15.53|14.53|14.86|13.86|0
1683911100000|2023-05-12 17:05:00|15.23|14.23|14.86|13.86|15.25|14.25|14.83|13.83|0
1683911400000|2023-05-12 17:10:00|14.83|13.83|14.7|13.7|14.91|13.91|14.51|13.51|0
1683911700000|2023-05-12 17:15:00|14.67|13.67|14.84|13.84|14.89|13.89|14.67|13.67|0
1683912000000|2023-05-12 17:20:00|14.86|13.86|14.01|13.01|14.86|13.86|14.01|13.01|0
1683912300000|2023-05-12 17:25:00|13.92|12.92|14.26|13.26|14.34|13.34|13.92|12.92|0
1683912600000|2023-05-12 17:30:00|14.29|13.29|14.4|13.4|14.4|13.4|13.96|12.96|0
1683912900000|2023-05-12 17:35:00|14.49|13.49|14.59|13.59|14.74|13.74|14.4|13.4|0
1683913200000|2023-05-12 17:40:00|14.57|13.57|14.47|13.47|14.69|13.69|14.37|13.37|0
1683913500000|2023-05-12 17:45:00|14.49|13.49|14.7|13.7|14.8|13.8|14.47|13.47|0
1683913800000|2023-05-12 17:50:00|14.68|13.68|14.99|13.99|15.02|14.02|14.68|13.68|0
1683914100000|2023-05-12 17:55:00|15.02|14.02|15.54|14.54|15.65|14.65|14.94|13.94|0
1683914400000|2023-05-12 18:00:00|15.57|14.57|15.39|14.39|15.77|14.77|15.24|14.24|0
1683914700000|2023-05-12 18:05:00|15.42|14.42|15.36|14.36|15.47|14.47|15.22|14.22|0
1683915000000|2023-05-12 18:10:00|15.34|14.34|15.33|14.33|15.69|14.69|15.14|14.14|0
1683915300000|2023-05-12 18:15:00|15.35|14.35|15.25|14.25|15.4|14.4|15.23|14.23|0
1683915600000|2023-05-12 18:20:00|15.28|14.28|14.93|13.93|15.4|14.4|14.9|13.9|0
1683915900000|2023-05-12 18:25:00|14.95|13.95|14.66|13.66|14.95|13.95|14.47|13.47|0
1683916200000|2023-05-12 18:30:00|14.76|13.76|14.63|13.63|14.97|13.97|14.61|13.61|0
1683916500000|2023-05-12 18:35:00|14.66|13.66|14.92|13.92|14.97|13.97|14.61|13.61|0
1683916800000|2023-05-12 18:40:00|14.9|13.9|14.92|13.92|15.17|14.17|14.85|13.85|0
1683917100000|2023-05-12 18:45:00|14.94|13.94|14.77|13.77|14.94|13.94|14.67|13.67|0
1683917400000|2023-05-12 18:50:00|14.72|13.72|14.48|13.48|14.72|13.72|14.43|13.43|0
1683917700000|2023-05-12 18:55:00|14.43|13.43|14.38|13.38|14.53|13.53|14.29|13.29|0
1683918000000|2023-05-12 19:00:00|14.36|13.36|14.31|13.31|14.6|13.6|14.19|13.19|0
1683918300000|2023-05-12 19:05:00|14.28|13.28|14.14|13.14|14.33|13.33|14.05|13.05|0
1683918600000|2023-05-12 19:10:00|14.16|13.16|14.35|13.35|14.4|13.4|14.05|13.05|0
1683918900000|2023-05-12 19:15:00|14.37|13.37|14.04|13.04|14.37|13.37|14.04|13.04|0
1683919200000|2023-05-12 19:20:00|14.02|13.02|13.97|12.97|14.07|13.07|13.93|12.93|0
1683919500000|2023-05-12 19:25:00|13.95|12.95|13.92|12.92|14.09|13.09|13.86|12.86|0
1683919800000|2023-05-12 19:30:00|13.9|12.9|13.53|12.53|13.9|12.9|13.53|12.53|0
1683920100000|2023-05-12 19:35:00|13.51|12.51|13.51|12.51|13.62|12.62|13.29|12.29|0
1683920400000|2023-05-12 19:40:00|13.47|12.47|13.35|12.35|13.53|12.53|13.33|12.33|0
1683920700000|2023-05-12 19:45:00|13.33|12.33|13.33|12.33|13.48|12.48|13.22|12.22|0
1683921000000|2023-05-12 19:50:00|13.42|12.42|12.91|11.91|13.42|12.42|12.87|11.87|0
1683921300000|2023-05-12 19:55:00|12.85|11.85|12.78|11.78|12.89|11.89|12.72|11.72|0
1683921600000|2023-05-12 20:00:00|12.76|11.76|12.12|11.12|13.45|12.45|11.65|10.65|0
1683921900000|2023-05-12 20:05:00|12.14|11.14|12.2|11.2|12.23|11.23|12.12|11.12|0
1683922200000|2023-05-12 20:10:00|12.23|11.23|12.21|11.21|12.29|11.29|12.21|11.21|0
1684109700000|2023-05-15 00:15:00|13.17|11.57|13.17|11.57|13.19|11.59|13.17|11.57|0
1684110000000|2023-05-15 00:20:00|13.15|11.55|13.1|11.5|13.19|11.59|13.1|11.5|0
1684110300000|2023-05-15 00:25:00|13.08|11.48|13.03|11.43|13.12|11.52|13.03|11.43|0
1684110600000|2023-05-15 00:30:00|13.01|11.41|13.1|11.5|13.14|11.54|13.01|11.41|0
1684110900000|2023-05-15 00:35:00|13.09|11.49|13.03|11.43|13.14|11.54|13.01|11.41|0
1684111200000|2023-05-15 00:40:00|13.04|11.44|13.11|11.51|13.11|11.51|13.03|11.43|0
1684111500000|2023-05-15 00:45:00|13.1|11.5|13.26|11.66|13.28|11.68|13.09|11.49|0
1684111800000|2023-05-15 00:50:00|13.28|11.68|13.39|11.79|13.41|11.81|13.28|11.68|0
1684112100000|2023-05-15 00:55:00|13.41|11.81|13.26|11.66|13.43|11.83|13.26|11.66|0
1684112400000|2023-05-15 01:00:00|13.28|11.68|13.25|11.65|13.28|11.68|13.19|11.59|0
1684112700000|2023-05-15 01:05:00|13.23|11.63|13.16|11.56|13.27|11.67|13.16|11.56|0
1684113000000|2023-05-15 01:10:00|13.14|11.54|13.07|11.47|13.19|11.59|13.07|11.47|0
1684113300000|2023-05-15 01:15:00|13.09|11.49|12.99|11.39|13.09|11.49|12.99|11.39|0
1684113600000|2023-05-15 01:20:00|12.94|11.34|12.75|11.15|12.94|11.34|12.66|11.06|0
1684113900000|2023-05-15 01:25:00|12.73|11.13|12.75|11.15|12.77|11.17|12.71|11.11|0
1684114200000|2023-05-15 01:30:00|12.73|11.13|12.75|11.15|12.81|11.21|12.68|11.08|0
1684114500000|2023-05-15 01:35:00|12.76|11.16|12.62|11.02|12.79|11.19|12.6|11|0
1684114800000|2023-05-15 01:40:00|12.64|11.04|12.72|11.12|12.78|11.18|12.62|11.02|0
1684115100000|2023-05-15 01:45:00|12.73|11.13|12.72|11.12|12.78|11.18|12.68|11.08|0
1684115400000|2023-05-15 01:50:00|12.74|11.14|12.76|11.16|12.76|11.16|12.69|11.09|0
1684115700000|2023-05-15 01:55:00|12.74|11.14|12.63|11.03|12.74|11.14|12.61|11.01|0
1684116000000|2023-05-15 02:00:00|12.65|11.05|12.69|11.09|12.71|11.11|12.63|11.03|0
1684116300000|2023-05-15 02:05:00|12.67|11.07|12.67|11.07|12.73|11.13|12.64|11.04|0
1684116600000|2023-05-15 02:10:00|12.64|11.04|12.72|11.12|12.73|11.13|12.64|11.04|0
1684116900000|2023-05-15 02:15:00|12.7|11.1|12.66|11.06|12.73|11.13|12.64|11.04|0
1684117200000|2023-05-15 02:20:00|12.67|11.07|12.7|11.1|12.72|11.12|12.66|11.06|0
1684117500000|2023-05-15 02:25:00|12.68|11.08|12.66|11.06|12.7|11.1|12.64|11.04|0
1684117800000|2023-05-15 02:30:00|12.65|11.05|12.67|11.07|12.68|11.08|12.63|11.03|0
1684118100000|2023-05-15 02:35:00|12.69|11.09|12.67|11.07|12.72|11.12|12.65|11.05|0
1684118400000|2023-05-15 02:40:00|12.69|11.09|12.67|11.07|12.69|11.09|12.65|11.05|0
1684118700000|2023-05-15 02:45:00|12.65|11.05|12.66|11.06|12.67|11.07|12.65|11.05|0
1684119000000|2023-05-15 02:50:00|12.67|11.07|12.62|11.02|12.69|11.09|12.6|11|0
1684119300000|2023-05-15 02:55:00|12.56|10.96|12.58|10.98|12.62|11.02|12.56|10.96|0
1684119600000|2023-05-15 03:00:00|12.56|10.96|12.53|10.93|12.58|10.98|12.49|10.89|0
1684119900000|2023-05-15 03:05:00|12.54|10.94|12.53|10.93|12.55|10.95|12.53|10.93|0
1684120200000|2023-05-15 03:10:00|12.51|10.91|12.47|10.87|12.51|10.91|12.47|10.87|0
1684120500000|2023-05-15 03:15:00|12.45|10.85|12.49|10.89|12.51|10.91|12.45|10.85|0
1684120800000|2023-05-15 03:20:00|12.48|10.88|12.5|10.9|12.55|10.95|12.48|10.88|0
1684121100000|2023-05-15 03:25:00|12.49|10.89|12.48|10.88|12.49|10.89|12.42|10.82|0
1684121400000|2023-05-15 03:30:00|12.5|10.9|12.44|10.84|12.52|10.92|12.44|10.84|0
1684121700000|2023-05-15 03:35:00|12.46|10.86|12.52|10.92|12.52|10.92|12.46|10.86|0
1684122000000|2023-05-15 03:40:00|12.54|10.94|12.51|10.91|12.54|10.94|12.49|10.89|0
1684122300000|2023-05-15 03:45:00|12.49|10.89|12.51|10.91|12.53|10.93|12.49|10.89|0
1684122600000|2023-05-15 03:50:00|12.49|10.89|12.47|10.87|12.49|10.89|12.45|10.85|0
1684122900000|2023-05-15 03:55:00|12.48|10.88|12.44|10.84|12.49|10.89|12.42|10.82|0
1684123200000|2023-05-15 04:00:00|12.47|10.87|12.4|10.8|12.47|10.87|12.38|10.78|0
1684123500000|2023-05-15 04:05:00|12.38|10.78|12.42|10.82|12.42|10.82|12.36|10.76|0
1684123800000|2023-05-15 04:10:00|12.4|10.8|12.44|10.84|12.44|10.84|12.4|10.8|0
1684124100000|2023-05-15 04:15:00|12.42|10.82|12.39|10.79|12.43|10.83|12.39|10.79|0
1684124400000|2023-05-15 04:20:00|12.4|10.8|12.39|10.79|12.45|10.85|12.39|10.79|0
1684124700000|2023-05-15 04:25:00|12.37|10.77|12.35|10.75|12.37|10.77|12.33|10.73|0
1684125000000|2023-05-15 04:30:00|12.33|10.73|12.2|10.6|12.35|10.75|12.2|10.6|0
1684125300000|2023-05-15 04:35:00|12.21|10.61|12.28|10.68|12.32|10.72|12.21|10.61|0
1684125600000|2023-05-15 04:40:00|12.27|10.67|12.3|10.7|12.3|10.7|12.26|10.66|0
1684125900000|2023-05-15 04:45:00|12.28|10.68|12.28|10.68|12.29|10.69|12.26|10.66|0
1684126200000|2023-05-15 04:50:00|12.3|10.7|12.29|10.69|12.32|10.72|12.28|10.68|0
1684126500000|2023-05-15 04:55:00|12.28|10.68|12.21|10.61|12.28|10.68|12.21|10.61|0
1684126800000|2023-05-15 05:00:00|12.19|10.59|12.23|10.63|12.24|10.64|12.17|10.57|0
1684127100000|2023-05-15 05:05:00|12.22|10.62|12.15|10.55|12.23|10.63|12.15|10.55|0
1684127400000|2023-05-15 05:10:00|12.17|10.57|12.16|10.56|12.25|10.65|12.15|10.55|0
1684127700000|2023-05-15 05:15:00|12.18|10.58|12.1|10.5|12.18|10.58|12.08|10.48|0
1684128000000|2023-05-15 05:20:00|12.08|10.48|12|10.4|12.08|10.48|11.97|10.37|0
1684128300000|2023-05-15 05:25:00|12.02|10.42|11.9|10.3|12.04|10.44|11.88|10.28|0
1684128600000|2023-05-15 05:30:00|11.88|10.28|11.83|10.23|11.88|10.28|11.82|10.22|0
1684128900000|2023-05-15 05:35:00|11.81|10.21|11.89|10.29|11.89|10.29|11.81|10.21|0
1684129200000|2023-05-15 05:40:00|11.91|10.31|11.89|10.29|11.97|10.37|11.89|10.29|0
1684129500000|2023-05-15 05:45:00|11.91|10.31|11.91|10.31|11.93|10.33|11.83|10.23|0
1684129800000|2023-05-15 05:50:00|11.93|10.33|11.9|10.3|11.95|10.35|11.89|10.29|0
1684130100000|2023-05-15 05:55:00|11.88|10.28|11.69|10.09|11.88|10.28|11.67|10.07|0
1684130400000|2023-05-15 06:00:00|11.71|10.11|11.72|10.12|11.76|10.16|11.63|10.03|0
1684130700000|2023-05-15 06:05:00|11.42|10.42|11.38|10.38|11.42|10.42|11.34|10.34|0
1684131000000|2023-05-15 06:10:00|11.36|10.36|11.22|10.22|11.38|10.38|11.21|10.21|0
1684131300000|2023-05-15 06:15:00|11.2|10.2|11.3|10.3|11.34|10.34|11.2|10.2|0
1684131600000|2023-05-15 06:20:00|11.28|10.28|11.32|10.32|11.34|10.34|11.28|10.28|0
1684131900000|2023-05-15 06:25:00|11.34|10.34|11.22|10.22|11.34|10.34|11.2|10.2|0
1684132200000|2023-05-15 06:30:00|11.18|10.18|11.18|10.18|11.2|10.2|11.12|10.12|0
1684132500000|2023-05-15 06:35:00|11.2|10.2|11.15|10.15|11.21|10.21|11.14|10.14|0
1684132800000|2023-05-15 06:40:00|11.14|10.14|11.43|10.43|11.75|10.75|11.14|10.14|0
1684133100000|2023-05-15 06:45:00|11.41|10.41|11.39|10.39|11.43|10.43|11.39|10.39|0
1684133400000|2023-05-15 06:50:00|11.37|10.37|11.36|10.36|11.38|10.38|11.33|10.33|0
1684133700000|2023-05-15 06:55:00|11.35|10.35|11.17|10.17|11.36|10.36|11.17|10.17|0
1684134000000|2023-05-15 07:00:00|11.19|10.19|11.17|10.17|11.26|10.26|11.13|10.13|0
1684134300000|2023-05-15 07:05:00|11.19|10.19|11.03|10.03|11.19|10.19|11.01|10.01|0
1684134600000|2023-05-15 07:10:00|11.01|10.01|11.14|10.14|11.16|10.16|10.99|9.99|0
1684134900000|2023-05-15 07:15:00|11.12|10.12|11.1|10.1|11.16|10.16|11.03|10.03|0
1684135200000|2023-05-15 07:20:00|11.08|10.08|10.81|9.81|11.1|10.1|10.73|9.73|0
1684135500000|2023-05-15 07:25:00|10.83|9.83|10.73|9.73|10.84|9.84|10.71|9.71|0
1684135800000|2023-05-15 07:30:00|10.69|9.69|10.62|9.62|10.69|9.69|10.58|9.58|0
1684136100000|2023-05-15 07:35:00|10.64|9.64|10.74|9.74|10.76|9.76|10.6|9.6|0
1684136400000|2023-05-15 07:40:00|10.76|9.76|10.72|9.72|10.8|9.8|10.71|9.71|0
1684136700000|2023-05-15 07:45:00|10.71|9.71|10.74|9.74|10.83|9.83|10.67|9.67|0
1684137000000|2023-05-15 07:50:00|10.76|9.76|10.61|9.61|10.76|9.76|10.61|9.61|0
1684137300000|2023-05-15 07:55:00|10.63|9.63|10.61|9.61|10.66|9.66|10.58|9.58|0
1684137600000|2023-05-15 08:00:00|10.62|9.62|10.71|9.71|10.72|9.72|10.59|9.59|0
1684137900000|2023-05-15 08:05:00|10.7|9.7|10.57|9.57|10.71|9.71|10.51|9.51|0
1684138200000|2023-05-15 08:10:00|10.58|9.58|10.42|9.42|10.58|9.58|10.42|9.42|0
1684138500000|2023-05-15 08:15:00|10.4|9.4|10.37|9.37|10.61|9.61|10.23|9.23|0
1684138800000|2023-05-15 08:20:00|10.35|9.35|10.35|9.35|10.37|9.37|10.32|9.32|0
1684139100000|2023-05-15 08:25:00|10.36|9.36|10.28|9.28|10.37|9.37|10.26|9.26|0
1684139400000|2023-05-15 08:30:00|10.27|9.27|10.31|9.31|10.31|9.31|10.24|9.24|0
1684139700000|2023-05-15 08:35:00|10.29|9.29|10.4|9.4|10.42|9.42|10.29|9.29|0
1684140000000|2023-05-15 08:40:00|10.38|9.38|10.42|9.42|10.45|9.45|10.38|9.38|0
1684140300000|2023-05-15 08:45:00|10.43|9.43|10.5|9.5|10.52|9.52|10.4|9.4|0
1684140600000|2023-05-15 08:50:00|10.49|9.49|10.54|9.54|10.54|9.54|10.43|9.43|0
1684140900000|2023-05-15 08:55:00|10.56|9.56|10.59|9.59|10.68|9.68|10.54|9.54|0
1684141200000|2023-05-15 09:00:00|10.61|9.61|10.55|9.55|10.63|9.63|10.53|9.53|0
1684141500000|2023-05-15 09:05:00|10.53|9.53|10.55|9.55|10.57|9.57|10.48|9.48|0
1684141800000|2023-05-15 09:10:00|10.53|9.53|10.58|9.58|10.59|9.59|10.53|9.53|0
1684142100000|2023-05-15 09:15:00|10.57|9.57|10.52|9.52|10.57|9.57|10.47|9.47|0
1684142400000|2023-05-15 09:20:00|10.51|9.51|10.4|9.4|10.51|9.51|10.4|9.4|0
1684142700000|2023-05-15 09:25:00|10.38|9.38|10.4|9.4|10.42|9.42|10.36|9.36|0
1684143000000|2023-05-15 09:30:00|10.38|9.38|10.41|9.41|10.43|9.43|10.36|9.36|0
1684143300000|2023-05-15 09:35:00|10.39|9.39|10.54|9.54|10.55|9.55|10.39|9.39|0
1684143600000|2023-05-15 09:40:00|10.55|9.55|10.52|9.52|10.55|9.55|10.5|9.5|0
1684143900000|2023-05-15 09:45:00|10.5|9.5|10.57|9.57|10.61|9.61|10.5|9.5|0
1684144200000|2023-05-15 09:50:00|10.59|9.59|10.53|9.53|10.59|9.59|10.53|9.53|0
1684144500000|2023-05-15 09:55:00|10.55|9.55|10.51|9.51|10.57|9.57|10.51|9.51|0
1684144800000|2023-05-15 10:00:00|10.49|9.49|10.53|9.53|10.53|9.53|10.43|9.43|0
1684145100000|2023-05-15 10:05:00|10.54|9.54|10.63|9.63|10.63|9.63|10.51|9.51|0
1684145400000|2023-05-15 10:10:00|10.62|9.62|10.61|9.61|10.63|9.63|10.58|9.58|0
1684145700000|2023-05-15 10:15:00|10.59|9.59|10.48|9.48|10.59|9.59|10.45|9.45|0
1684146000000|2023-05-15 10:20:00|10.49|9.49|10.32|9.32|10.5|9.5|10.32|9.32|0
1684146300000|2023-05-15 10:25:00|10.33|9.33|10.37|9.37|10.39|9.39|10.32|9.32|0
1684146600000|2023-05-15 10:30:00|10.39|9.39|10.37|9.37|10.39|9.39|10.3|9.3|0
1684146900000|2023-05-15 10:35:00|10.35|9.35|10.32|9.32|10.38|9.38|10.32|9.32|0
1684147200000|2023-05-15 10:40:00|10.31|9.31|10.29|9.29|10.35|9.35|10.29|9.29|0
1684147500000|2023-05-15 10:45:00|10.31|9.31|10.38|9.38|10.38|9.38|10.31|9.31|0
1684147800000|2023-05-15 10:50:00|10.36|9.36|10.3|9.3|10.36|9.36|10.3|9.3|0
1684148100000|2023-05-15 10:55:00|10.29|9.29|10.3|9.3|10.3|9.3|10.28|9.28|0
1684148400000|2023-05-15 11:00:00|10.28|9.28|10.37|9.37|10.37|9.37|10.28|9.28|0
1684148700000|2023-05-15 11:05:00|10.38|9.38|10.44|9.44|10.44|9.44|10.35|9.35|0
1684149000000|2023-05-15 11:10:00|10.42|9.42|10.4|9.4|10.42|9.42|10.37|9.37|0
1684149300000|2023-05-15 11:15:00|10.39|9.39|10.18|9.18|10.39|9.39|10.14|9.14|0
1684149600000|2023-05-15 11:20:00|10.2|9.2|10.19|9.19|10.21|9.21|10.14|9.14|0
1684149900000|2023-05-15 11:25:00|10.21|9.21|10.23|9.23|10.26|9.26|10.21|9.21|0
1684150200000|2023-05-15 11:30:00|10.21|9.21|10.17|9.17|10.24|9.24|10.14|9.14|0
1684150500000|2023-05-15 11:35:00|10.19|9.19|10.13|9.13|10.21|9.21|10.06|9.06|0
1684150800000|2023-05-15 11:40:00|10.14|9.14|10.2|9.2|10.22|9.22|10.13|9.13|0
1684151100000|2023-05-15 11:45:00|10.22|9.22|10.27|9.27|10.29|9.29|10.22|9.22|0
1684151400000|2023-05-15 11:50:00|10.25|9.25|10.27|9.27|10.33|9.33|10.22|9.22|0
1684151700000|2023-05-15 11:55:00|10.26|9.26|10.23|9.23|10.29|9.29|10.23|9.23|0
1684152000000|2023-05-15 12:00:00|10.2|9.2|10.14|9.14|10.21|9.21|10.09|9.09|0
1684152300000|2023-05-15 12:05:00|10.15|9.15|10.1|9.1|10.18|9.18|10.09|9.09|0
1684152600000|2023-05-15 12:10:00|10.12|9.12|10.17|9.17|10.19|9.19|10.08|9.08|0
1684152900000|2023-05-15 12:15:00|10.16|9.16|10.4|9.4|10.42|9.42|10.12|9.12|0
1684153200000|2023-05-15 12:20:00|10.42|9.42|10.54|9.54|10.54|9.54|10.36|9.36|0
1684153500000|2023-05-15 12:25:00|10.56|9.56|10.63|9.63|10.69|9.69|10.54|9.54|0
1684153800000|2023-05-15 12:30:00|10.57|9.57|10.76|9.76|10.91|9.91|10.52|9.52|0
1684154100000|2023-05-15 12:35:00|10.74|9.74|11.28|10.28|11.3|10.3|10.55|9.55|0
1684154400000|2023-05-15 12:40:00|11.3|10.3|11.42|10.42|11.47|10.47|11.23|10.23|0
1684154700000|2023-05-15 12:45:00|11.4|10.4|11.4|10.4|11.42|10.42|11.3|10.3|0
1684155000000|2023-05-15 12:50:00|11.38|10.38|11.35|10.35|11.39|10.39|11.26|10.26|0
1684155300000|2023-05-15 12:55:00|11.37|10.37|11.45|10.45|11.49|10.49|11.33|10.33|0
1684155600000|2023-05-15 13:00:00|11.49|10.49|11.55|10.55|11.55|10.55|11.43|10.43|0
1684155900000|2023-05-15 13:05:00|11.57|10.57|11.48|10.48|11.57|10.57|11.41|10.41|0
1684156200000|2023-05-15 13:10:00|11.5|10.5|11.46|10.46|11.58|10.58|11.46|10.46|0
1684156500000|2023-05-15 13:15:00|11.48|10.48|11.4|10.4|11.49|10.49|11.36|10.36|0
1684156800000|2023-05-15 13:20:00|11.44|10.44|11.46|10.46|11.54|10.54|11.42|10.42|0
1684157100000|2023-05-15 13:25:00|11.5|10.5|11.57|10.57|11.65|10.65|11.48|10.48|0
1684157400000|2023-05-15 13:30:00|11.55|10.55|12.26|11.26|12.3|11.3|11.55|10.55|0
1684157700000|2023-05-15 13:35:00|12.3|11.3|12.21|11.21|12.38|11.38|11.92|10.92|0
1684158000000|2023-05-15 13:40:00|12.19|11.19|12.17|11.17|12.27|11.27|11.98|10.98|0
1684158300000|2023-05-15 13:45:00|12.15|11.15|12.39|11.39|12.46|11.46|12|11|0
1684158600000|2023-05-15 13:50:00|12.35|11.35|12.35|11.35|12.54|11.54|12.25|11.25|0
1684158900000|2023-05-15 13:55:00|12.33|11.33|12.53|11.53|12.54|11.54|12.29|11.29|0
1684159200000|2023-05-15 14:00:00|12.52|11.52|12.73|11.73|12.8|11.8|12.12|11.12|0
1684159500000|2023-05-15 14:05:00|12.71|11.71|13.26|12.26|13.32|12.32|12.63|11.63|0
1684159800000|2023-05-15 14:10:00|13.28|12.28|13.11|12.11|13.28|12.28|12.96|11.96|0
1684160100000|2023-05-15 14:15:00|13.13|12.13|13.15|12.15|13.5|12.5|13.02|12.02|0
1684160400000|2023-05-15 14:20:00|13.13|12.13|12.8|11.8|13.26|12.26|12.75|11.75|0
1684160700000|2023-05-15 14:25:00|12.78|11.78|12.5|11.5|12.86|11.86|12.35|11.35|0
1684161000000|2023-05-15 14:30:00|12.54|11.54|12.24|11.24|12.54|11.54|12.24|11.24|0
1684161300000|2023-05-15 14:35:00|12.22|11.22|12.2|11.2|12.24|11.24|12.05|11.05|0
1684161600000|2023-05-15 14:40:00|12.18|11.18|11.91|10.91|12.41|11.41|11.79|10.79|0
1684161900000|2023-05-15 14:45:00|11.85|10.85|11.81|10.81|11.95|10.95|11.77|10.77|0
1684162200000|2023-05-15 14:50:00|11.79|10.79|11.6|10.6|11.83|10.83|11.54|10.54|0
1684162500000|2023-05-15 14:55:00|11.58|10.58|11.99|10.99|12.01|11.01|11.56|10.56|0
1684162800000|2023-05-15 15:00:00|12.01|11.01|11.88|10.88|12.05|11.05|11.74|10.74|0
1684163100000|2023-05-15 15:05:00|11.9|10.9|11.76|10.76|11.9|10.9|11.64|10.64|0
1684163400000|2023-05-15 15:10:00|11.75|10.75|11.59|10.59|11.77|10.77|11.59|10.59|0
1684163700000|2023-05-15 15:15:00|11.61|10.61|11.49|10.49|11.65|10.65|11.43|10.43|0
1684164000000|2023-05-15 15:20:00|11.47|10.47|11.47|10.47|11.57|10.57|11.41|10.41|0
1684164300000|2023-05-15 15:25:00|11.45|10.45|11.51|10.51|11.53|10.53|11.37|10.37|0
1684164600000|2023-05-15 15:30:00|11.53|10.53|11.22|10.22|11.76|10.76|11.12|10.12|0
1684164900000|2023-05-15 15:35:00|11.2|10.2|11.2|10.2|11.22|10.22|11.06|10.06|0
1684165200000|2023-05-15 15:40:00|11.22|10.22|11.41|10.41|11.43|10.43|11.2|10.2|0
1684165500000|2023-05-15 15:45:00|11.43|10.43|11.17|10.17|11.47|10.47|11.17|10.17|0
1684165800000|2023-05-15 15:50:00|11.15|10.15|11.33|10.33|11.35|10.35|11|10|0
1684166100000|2023-05-15 15:55:00|11.31|10.31|11.13|10.13|11.35|10.35|11.11|10.11|0
1684166400000|2023-05-15 16:00:00|11.15|10.15|11.34|10.34|11.38|10.38|11.09|10.09|0
1684166700000|2023-05-15 16:05:00|11.32|10.32|11.28|10.28|11.38|10.38|11.22|10.22|0
1684167000000|2023-05-15 16:10:00|11.3|10.3|11.32|10.32|11.34|10.34|11.24|10.24|0
1684167300000|2023-05-15 16:15:00|11.31|10.31|11.08|10.08|11.37|10.37|11.08|10.08|0
1684167600000|2023-05-15 16:20:00|11.06|10.06|11.25|10.25|11.31|10.31|11.06|10.06|0
1684167900000|2023-05-15 16:25:00|11.27|10.27|11.17|10.17|11.35|10.35|11.06|10.06|0
1684168200000|2023-05-15 16:30:00|11.15|10.15|11.2|10.2|11.28|10.28|11.11|10.11|0
1684168500000|2023-05-15 16:35:00|11.21|10.21|11.15|10.15|11.21|10.21|11.03|10.03|0
1684168800000|2023-05-15 16:40:00|11.13|10.13|10.99|9.99|11.15|10.15|10.99|9.99|0
1684169100000|2023-05-15 16:45:00|11|10|10.84|9.84|11.01|10.01|10.78|9.78|0
1684169400000|2023-05-15 16:50:00|10.82|9.82|10.82|9.82|10.86|9.86|10.67|9.67|0
1684169700000|2023-05-15 16:55:00|10.83|9.83|10.53|9.53|10.86|9.86|10.52|9.52|0
1684170000000|2023-05-15 17:00:00|10.52|9.52|10.55|9.55|10.64|9.64|10.5|9.5|0
1684170300000|2023-05-15 17:05:00|10.53|9.53|10.31|9.31|10.55|9.55|10.31|9.31|0
1684170600000|2023-05-15 17:10:00|10.29|9.29|10.18|9.18|10.29|9.29|10.06|9.06|0
1684170900000|2023-05-15 17:15:00|10.2|9.2|10.23|9.23|10.24|9.24|10.12|9.12|0
1684171200000|2023-05-15 17:20:00|10.25|9.25|10.41|9.41|10.47|9.47|10.25|9.25|0
1684171500000|2023-05-15 17:25:00|10.39|9.39|10.86|9.86|10.86|9.86|10.38|9.38|0
1684171800000|2023-05-15 17:30:00|10.88|9.88|10.91|9.91|11.03|10.03|10.78|9.78|0
1684172100000|2023-05-15 17:35:00|10.89|9.89|11.02|10.02|11.06|10.06|10.88|9.88|0
1684172400000|2023-05-15 17:40:00|11.04|10.04|11.23|10.23|11.43|10.43|10.98|9.98|0
1684172700000|2023-05-15 17:45:00|11.27|10.27|11.27|10.27|11.39|10.39|11.25|10.25|0
1684173000000|2023-05-15 17:50:00|11.25|10.25|10.98|9.98|11.33|10.33|10.98|9.98|0
1684173300000|2023-05-15 17:55:00|11.02|10.02|10.86|9.86|11.05|10.05|10.82|9.82|0
1684173600000|2023-05-15 18:00:00|10.84|9.84|10.78|9.78|10.84|9.84|10.65|9.65|0
1684173900000|2023-05-15 18:05:00|10.77|9.77|10.67|9.67|10.82|9.82|10.63|9.63|0
1684174200000|2023-05-15 18:10:00|10.65|9.65|10.63|9.63|10.73|9.73|10.58|9.58|0
1684174500000|2023-05-15 18:15:00|10.61|9.61|10.76|9.76|10.93|9.93|10.61|9.61|0
1684174800000|2023-05-15 18:20:00|10.78|9.78|10.89|9.89|10.89|9.89|10.72|9.72|0
1684175100000|2023-05-15 18:25:00|10.91|9.91|10.9|9.9|10.94|9.94|10.79|9.79|0
1684175400000|2023-05-15 18:30:00|10.89|9.89|10.81|9.81|10.96|9.96|10.79|9.79|0
1684175700000|2023-05-15 18:35:00|10.79|9.79|10.73|9.73|10.84|9.84|10.71|9.71|0
1684176000000|2023-05-15 18:40:00|10.75|9.75|10.62|9.62|10.79|9.79|10.6|9.6|0
1684176300000|2023-05-15 18:45:00|10.63|9.63|10.58|9.58|10.65|9.65|10.47|9.47|0
1684176600000|2023-05-15 18:50:00|10.56|9.56|10.72|9.72|10.78|9.78|10.56|9.56|0
1684176900000|2023-05-15 18:55:00|10.7|9.7|10.74|9.74|10.85|9.85|10.67|9.67|0
1684177200000|2023-05-15 19:00:00|10.72|9.72|10.72|9.72|10.78|9.78|10.59|9.59|0
1684177500000|2023-05-15 19:05:00|10.74|9.74|10.57|9.57|10.74|9.74|10.55|9.55|0
1684177800000|2023-05-15 19:10:00|10.55|9.55|10.58|9.58|10.59|9.59|10.47|9.47|0
1684178100000|2023-05-15 19:15:00|10.55|9.55|10.51|9.51|10.64|9.64|10.51|9.51|0
1684178400000|2023-05-15 19:20:00|10.49|9.49|10.45|9.45|10.64|9.64|10.43|9.43|0
1684178700000|2023-05-15 19:25:00|10.47|9.47|10.47|9.47|10.52|9.52|10.45|9.45|0
1684179000000|2023-05-15 19:30:00|10.52|9.52|10.43|9.43|10.54|9.54|10.34|9.34|0
1684179300000|2023-05-15 19:35:00|10.45|9.45|10.41|9.41|10.5|9.5|10.39|9.39|0
1684179600000|2023-05-15 19:40:00|10.39|9.39|10.71|9.71|10.85|9.85|10.37|9.37|0
1684179900000|2023-05-15 19:45:00|10.73|9.73|10.65|9.65|10.75|9.75|10.58|9.58|0
1684180200000|2023-05-15 19:50:00|10.71|9.71|10.65|9.65|10.71|9.71|10.54|9.54|0
1684180500000|2023-05-15 19:55:00|10.71|9.71|10.39|9.39|10.74|9.74|10.39|9.39|0
1684180800000|2023-05-15 20:00:00|10.36|9.36|10.43|9.43|10.5|9.5|10.36|9.36|0
1684181100000|2023-05-15 20:05:00|10.44|9.44|10.22|9.22|10.44|9.44|10.17|9.17|0
1684181400000|2023-05-15 20:10:00|10.2|9.2|10.2|9.2|10.22|9.22|10.18|9.18|0
1684181700000|2023-05-15 20:15:00|10.5|8.9|10.53|8.93|10.57|8.97|10.46|8.86|0
1684182000000|2023-05-15 20:20:00|10.55|8.95|10.58|8.98|10.6|9|10.53|8.93|0
1684182300000|2023-05-15 20:25:00|10.6|9|10.56|8.96|10.6|9|10.56|8.96|0
1684182600000|2023-05-15 20:30:00|10.58|8.98|10.58|8.98|10.6|9|10.56|8.96|0
1684182900000|2023-05-15 20:35:00|10.6|9|10.63|9.03|10.63|9.03|10.6|9|0
1684183200000|2023-05-15 20:40:00|10.61|9.01|10.59|8.99|10.63|9.03|10.58|8.98|0
1684183500000|2023-05-15 20:45:00|10.61|9.01|10.63|9.03|10.63|9.03|10.57|8.97|0
1684183800000|2023-05-15 20:50:00|10.65|9.05|10.66|9.06|10.68|9.08|10.63|9.03|0
1684184100000|2023-05-15 20:55:00|10.65|9.05|10.65|9.05|10.72|9.12|10.61|9.01|0
1684184400000|2023-05-15 21:00:00|10.66|9.06|10.64|9.04|10.66|9.06|10.64|9.04|0
1684184700000|2023-05-15 21:05:00|10.63|9.03|10.57|8.97|10.63|9.03|10.57|8.97|0
1684185000000|2023-05-15 21:10:00|10.56|8.96|10.59|8.99|10.6|9|10.56|8.96|0
1684185300000|2023-05-15 21:15:00|10.6|9|10.58|8.98|10.6|9|10.58|8.98|0
1684185600000|2023-05-15 21:20:00|10.59|8.99|10.57|8.97|10.59|8.99|10.56|8.96|0
1684185900000|2023-05-15 21:25:00|10.55|8.95|10.57|8.97|10.57|8.97|10.55|8.95|0
1684186200000|2023-05-15 21:30:00|10.55|8.95|10.55|8.95|10.55|8.95|10.55|8.95|0
1684186500000|2023-05-15 21:35:00|10.54|8.94|10.55|8.95|10.56|8.96|10.54|8.94|0
1684186800000|2023-05-15 21:40:00|10.57|8.97|10.58|8.98|10.58|8.98|10.56|8.96|0
1684187100000|2023-05-15 21:45:00|10.59|8.99|10.57|8.97|10.6|9|10.57|8.97|0
1684187400000|2023-05-15 21:50:00|10.55|8.95|10.58|8.98|10.59|8.99|10.55|8.95|0
1684187700000|2023-05-15 21:55:00|10.57|8.97|10.59|8.99|10.6|9|10.57|8.97|0
1684188000000|2023-05-15 22:00:00|10.66|9.06|10.67|9.07|10.7|9.1|10.62|9.02|0
1684188300000|2023-05-15 22:05:00|10.68|9.08|10.74|9.14|10.76|9.16|10.65|9.05|0
1684188600000|2023-05-15 22:10:00|10.72|9.12|10.69|9.09|10.76|9.16|10.68|9.08|0
1684188900000|2023-05-15 22:15:00|10.68|9.08|10.62|9.02|10.68|9.08|10.62|9.02|0
1684189200000|2023-05-15 22:20:00|10.61|9.01|10.49|8.89|10.62|9.02|10.49|8.89|0
1684189500000|2023-05-15 22:25:00|10.48|8.88|10.53|8.93|10.57|8.97|10.48|8.88|0
1684189800000|2023-05-15 22:30:00|10.51|8.91|10.65|9.05|10.65|9.05|10.51|8.91|0
1684190100000|2023-05-15 22:35:00|10.63|9.03|10.65|9.05|10.65|9.05|10.6|9|0
1684190400000|2023-05-15 22:40:00|10.63|9.03|10.65|9.05|10.65|9.05|10.6|9|0
1684190700000|2023-05-15 22:45:00|10.63|9.03|10.65|9.05|10.65|9.05|10.62|9.02|0
1684191000000|2023-05-15 22:50:00|10.64|9.04|10.63|9.03|10.65|9.05|10.61|9.01|0
1684191300000|2023-05-15 22:55:00|10.64|9.04|10.66|9.06|10.66|9.06|10.63|9.03|0
1684191600000|2023-05-15 23:00:00|10.62|9.02|10.66|9.06|10.66|9.06|10.6|9|0
1684191900000|2023-05-15 23:05:00|10.64|9.04|10.61|9.01|10.64|9.04|10.6|9|0
1684192200000|2023-05-15 23:10:00|10.6|9|10.58|8.98|10.62|9.02|10.56|8.96|0
1684192500000|2023-05-15 23:15:00|10.57|8.97|10.61|9.01|10.61|9.01|10.56|8.96|0
1684192800000|2023-05-15 23:20:00|10.6|9|10.61|9.01|10.61|9.01|10.59|8.99|0
1684193100000|2023-05-15 23:25:00|10.63|9.03|10.63|9.03|10.63|9.03|10.59|8.99|0
1684193400000|2023-05-15 23:30:00|10.65|9.05|10.66|9.06|10.66|9.06|10.63|9.03|0
1684193700000|2023-05-15 23:35:00|10.68|9.08|10.68|9.08|10.7|9.1|10.66|9.06|0
1684194000000|2023-05-15 23:40:00|10.7|9.1|10.69|9.09|10.73|9.13|10.68|9.08|0
1684194300000|2023-05-15 23:45:00|10.7|9.1|10.71|9.11|10.75|9.15|10.69|9.09|0
1684194600000|2023-05-15 23:50:00|10.7|9.1|10.67|9.07|10.71|9.11|10.67|9.07|0
1684194900000|2023-05-15 23:55:00|10.69|9.09|10.71|9.11|10.73|9.13|10.69|9.09|0
1684195200000|2023-05-16 00:00:00|10.69|9.09|10.78|9.18|10.8|9.2|10.69|9.09|0
1684195500000|2023-05-16 00:05:00|10.77|9.17|10.76|9.16|10.78|9.18|10.72|9.12|0
1684195800000|2023-05-16 00:10:00|10.74|9.14|10.77|9.17|10.77|9.17|10.72|9.12|0
1684196100000|2023-05-16 00:15:00|10.79|9.19|10.86|9.26|10.86|9.26|10.79|9.19|0
1684196400000|2023-05-16 00:20:00|10.84|9.24|10.81|9.21|10.86|9.26|10.75|9.15|0
1684196700000|2023-05-16 00:25:00|10.82|9.22|10.78|9.18|10.84|9.24|10.77|9.17|0
1684197000000|2023-05-16 00:30:00|10.79|9.19|10.78|9.18|10.84|9.24|10.78|9.18|0
1684197300000|2023-05-16 00:35:00|10.76|9.16|10.72|9.12|10.8|9.2|10.72|9.12|0
1684197600000|2023-05-16 00:40:00|10.74|9.14|10.8|9.2|10.8|9.2|10.74|9.14|0
1684197900000|2023-05-16 00:45:00|10.79|9.19|10.79|9.19|10.81|9.21|10.78|9.18|0
1684198200000|2023-05-16 00:50:00|10.78|9.18|10.75|9.15|10.79|9.19|10.75|9.15|0
1684198500000|2023-05-16 00:55:00|10.74|9.14|10.7|9.1|10.74|9.14|10.68|9.08|0
1684198800000|2023-05-16 01:00:00|10.72|9.12|10.75|9.15|10.75|9.15|10.72|9.12|0
1684199100000|2023-05-16 01:05:00|10.77|9.17|10.75|9.15|10.77|9.17|10.73|9.13|0
1684199400000|2023-05-16 01:10:00|10.77|9.17|11.19|9.59|11.63|10.03|10.73|9.13|0
1684199700000|2023-05-16 01:15:00|11.21|9.61|11.25|9.65|11.27|9.67|11.19|9.59|0
1684200000000|2023-05-16 01:20:00|11.23|9.63|11.36|9.76|11.4|9.8|11.23|9.63|0
1684200300000|2023-05-16 01:25:00|11.34|9.74|11.3|9.7|11.36|9.76|11.3|9.7|0
1684200600000|2023-05-16 01:30:00|11.32|9.72|11.41|9.81|11.45|9.85|11.32|9.72|0
1684200900000|2023-05-16 01:35:00|11.39|9.79|11.33|9.73|11.39|9.79|11.24|9.64|0
1684201200000|2023-05-16 01:40:00|11.32|9.72|11.35|9.75|11.39|9.79|11.31|9.71|0
1684201500000|2023-05-16 01:45:00|11.37|9.77|11.31|9.71|11.37|9.77|11.31|9.71|0
1684201800000|2023-05-16 01:50:00|11.29|9.69|11.27|9.67|11.31|9.71|11.25|9.65|0
1684202100000|2023-05-16 01:55:00|11.25|9.65|11.23|9.63|11.29|9.69|11.23|9.63|0
1684202400000|2023-05-16 02:00:00|11.25|9.65|11.4|9.8|11.44|9.84|11.25|9.65|0
1684202700000|2023-05-16 02:05:00|11.42|9.82|11.42|9.82|11.42|9.82|11.38|9.78|0
1684203000000|2023-05-16 02:10:00|11.44|9.84|11.45|9.85|11.49|9.89|11.4|9.8|0
1684203300000|2023-05-16 02:15:00|11.43|9.83|11.37|9.77|11.45|9.85|11.35|9.75|0
1684203600000|2023-05-16 02:20:00|11.38|9.78|11.35|9.75|11.39|9.79|11.35|9.75|0
1684203900000|2023-05-16 02:25:00|11.33|9.73|11.29|9.69|11.33|9.73|11.27|9.67|0
1684204200000|2023-05-16 02:30:00|11.31|9.71|11.31|9.71|11.33|9.73|11.29|9.69|0
1684204500000|2023-05-16 02:35:00|11.35|9.75|11.39|9.79|11.4|9.8|11.33|9.73|0
1684204800000|2023-05-16 02:40:00|11.38|9.78|11.36|9.76|11.38|9.78|11.34|9.74|0
1684205100000|2023-05-16 02:45:00|11.38|9.78|11.32|9.72|11.38|9.78|11.32|9.72|0
1684205400000|2023-05-16 02:50:00|11.34|9.74|11.3|9.7|11.34|9.74|11.29|9.69|0
1684205700000|2023-05-16 02:55:00|11.32|9.72|11.28|9.68|11.34|9.74|11.26|9.66|0
1684206000000|2023-05-16 03:00:00|11.26|9.66|11.29|9.69|11.32|9.72|11.26|9.66|0
1684206300000|2023-05-16 03:05:00|11.3|9.7|11.24|9.64|11.31|9.71|11.24|9.64|0
1684206600000|2023-05-16 03:10:00|11.25|9.65|11.23|9.63|11.25|9.65|11.23|9.63|0
1684206900000|2023-05-16 03:15:00|11.21|9.61|11.27|9.67|11.27|9.67|11.19|9.59|0
1684207200000|2023-05-16 03:20:00|11.29|9.69|11.29|9.69|11.29|9.69|11.27|9.67|0
1684207500000|2023-05-16 03:25:00|11.3|9.7|11.3|9.7|11.32|9.72|11.3|9.7|0
1684207800000|2023-05-16 03:30:00|11.28|9.68|11.3|9.7|11.3|9.7|11.28|9.68|0
1684208100000|2023-05-16 03:35:00|11.28|9.68|11.32|9.72|11.34|9.74|11.28|9.68|0
1684208400000|2023-05-16 03:40:00|11.3|9.7|11.31|9.71|11.32|9.72|11.3|9.7|0
1684208700000|2023-05-16 03:45:00|11.33|9.73|11.29|9.69|11.33|9.73|11.29|9.69|0
1684209000000|2023-05-16 03:50:00|11.31|9.71|11.33|9.73|11.33|9.73|11.31|9.71|0
1684209300000|2023-05-16 03:55:00|11.34|9.74|11.35|9.75|11.35|9.75|11.33|9.73|0
1684209600000|2023-05-16 04:00:00|11.36|9.76|11.36|9.76|11.36|9.76|11.34|9.74|0
1684209900000|2023-05-16 04:05:00|11.38|9.78|11.36|9.76|11.38|9.78|11.34|9.74|0
1684210200000|2023-05-16 04:10:00|11.37|9.77|11.42|9.82|11.42|9.82|11.36|9.76|0
1684210500000|2023-05-16 04:15:00|11.43|9.83|11.39|9.79|11.43|9.83|11.39|9.79|0
1684210800000|2023-05-16 04:20:00|11.37|9.77|11.37|9.77|11.39|9.79|11.37|9.77|0
1684211100000|2023-05-16 04:25:00|11.39|9.79|11.37|9.77|11.39|9.79|11.35|9.75|0
1684211400000|2023-05-16 04:30:00|11.38|9.78|11.29|9.69|11.39|9.79|11.27|9.67|0
1684211700000|2023-05-16 04:35:00|11.27|9.67|11.31|9.71|11.32|9.72|11.27|9.67|0
1684212000000|2023-05-16 04:40:00|11.32|9.72|11.32|9.72|11.33|9.73|11.31|9.71|0
1684212300000|2023-05-16 04:45:00|11.31|9.71|11.3|9.7|11.32|9.72|11.3|9.7|0
1684212600000|2023-05-16 04:50:00|11.29|9.69|11.34|9.74|11.34|9.74|11.28|9.68|0
1684212900000|2023-05-16 04:55:00|11.35|9.75|11.36|9.76|11.36|9.76|11.34|9.74|0
1684213200000|2023-05-16 05:00:00|11.35|9.75|11.39|9.79|11.39|9.79|11.34|9.74|0
1684213500000|2023-05-16 05:05:00|11.37|9.77|11.37|9.77|11.41|9.81|11.37|9.77|0
1684213800000|2023-05-16 05:10:00|11.39|9.79|11.37|9.77|11.39|9.79|11.37|9.77|0
1684214100000|2023-05-16 05:15:00|11.39|9.79|11.4|9.8|11.46|9.86|11.38|9.78|0
1684214400000|2023-05-16 05:20:00|11.38|9.78|11.46|9.86|11.48|9.88|11.38|9.78|0
1684214700000|2023-05-16 05:25:00|11.44|9.84|11.38|9.78|11.44|9.84|11.38|9.78|0
1684215000000|2023-05-16 05:30:00|11.4|9.8|11.45|9.85|11.48|9.88|11.4|9.8|0
1684215300000|2023-05-16 05:35:00|11.44|9.84|11.43|9.83|11.47|9.87|11.43|9.83|0
1684215600000|2023-05-16 05:40:00|11.44|9.84|11.43|9.83|11.45|9.85|11.41|9.81|0
1684215900000|2023-05-16 05:45:00|11.45|9.85|11.41|9.81|11.47|9.87|11.39|9.79|0
1684216200000|2023-05-16 05:50:00|11.43|9.83|11.46|9.86|11.48|9.88|11.39|9.79|0
1684216500000|2023-05-16 05:55:00|11.47|9.87|11.5|9.9|11.5|9.9|11.46|9.86|0
1684216800000|2023-05-16 06:00:00|11.48|9.88|11.62|10.02|11.62|10.02|11.44|9.84|0
1684217100000|2023-05-16 06:05:00|11.3|10.3|11.33|10.33|11.37|10.37|11.28|10.28|0
1684217400000|2023-05-16 06:10:00|11.35|10.35|11.35|10.35|11.39|10.39|11.31|10.31|0
1684217700000|2023-05-16 06:15:00|11.37|10.37|11.24|10.24|11.39|10.39|11.24|10.24|0
1684218000000|2023-05-16 06:20:00|11.25|10.25|11.25|10.25|11.27|10.27|11.23|10.23|0
1684218300000|2023-05-16 06:25:00|11.27|10.27|11.27|10.27|11.3|10.3|11.21|10.21|0
1684218600000|2023-05-16 06:30:00|11.28|10.28|11.22|10.22|11.3|10.3|11.2|10.2|0
1684218900000|2023-05-16 06:35:00|11.2|10.2|11.22|10.22|11.26|10.26|11.2|10.2|0
1684219200000|2023-05-16 06:40:00|11.24|10.24|11.2|10.2|11.26|10.26|11.2|10.2|0
1684219500000|2023-05-16 06:45:00|11.22|10.22|11.16|10.16|11.24|10.24|11.16|10.16|0
1684219800000|2023-05-16 06:50:00|11.15|10.15|11.52|10.52|11.58|10.58|10.88|9.88|0
1684220100000|2023-05-16 06:55:00|11.49|10.49|11.68|10.68|11.68|10.68|11.49|10.49|0
1684220400000|2023-05-16 07:00:00|11.7|10.7|11.7|10.7|11.75|10.75|11.63|10.63|0
1684220700000|2023-05-16 07:05:00|11.72|10.72|11.57|10.57|11.94|10.94|11.52|10.52|0
1684221000000|2023-05-16 07:10:00|11.55|10.55|11.37|10.37|11.6|10.6|11.35|10.35|0
1684221300000|2023-05-16 07:15:00|11.35|10.35|11.29|10.29|11.41|10.41|11.29|10.29|0
1684221600000|2023-05-16 07:20:00|11.27|10.27|11.31|10.31|11.37|10.37|11.22|10.22|0
1684221900000|2023-05-16 07:25:00|11.33|10.33|11.21|10.21|11.33|10.33|11.15|10.15|0
1684222200000|2023-05-16 07:30:00|11.23|10.23|10.91|9.91|11.3|10.3|10.91|9.91|0
1684222500000|2023-05-16 07:35:00|10.89|9.89|10.76|9.76|10.93|9.93|10.72|9.72|0
1684222800000|2023-05-16 07:40:00|10.72|9.72|10.75|9.75|10.83|9.83|10.71|9.71|0
1684223100000|2023-05-16 07:45:00|10.76|9.76|10.76|9.76|10.83|9.83|10.72|9.72|0
1684223400000|2023-05-16 07:50:00|10.75|9.75|10.69|9.69|10.75|9.75|10.55|9.55|0
1684223700000|2023-05-16 07:55:00|10.68|9.68|10.71|9.71|10.77|9.77|10.62|9.62|0
1684224000000|2023-05-16 08:00:00|10.68|9.68|10.79|9.79|10.84|9.84|10.66|9.66|0
1684224300000|2023-05-16 08:05:00|10.81|9.81|10.8|9.8|10.9|9.9|10.77|9.77|0
1684224600000|2023-05-16 08:10:00|10.76|9.76|10.72|9.72|10.8|9.8|10.69|9.69|0
1684224900000|2023-05-16 08:15:00|10.71|9.71|10.67|9.67|10.78|9.78|10.65|9.65|0
1684225200000|2023-05-16 08:20:00|10.69|9.69|10.74|9.74|10.76|9.76|10.67|9.67|0
1684225500000|2023-05-16 08:25:00|10.72|9.72|10.7|9.7|10.78|9.78|10.7|9.7|0
1684225800000|2023-05-16 08:30:00|10.68|9.68|10.7|9.7|10.75|9.75|10.61|9.61|0
1684226100000|2023-05-16 08:35:00|10.72|9.72|10.83|9.83|10.84|9.84|10.72|9.72|0
1684226400000|2023-05-16 08:40:00|10.81|9.81|10.85|9.85|10.88|9.88|10.79|9.79|0
1684226700000|2023-05-16 08:45:00|10.86|9.86|10.86|9.86|10.92|9.92|10.84|9.84|0
1684227000000|2023-05-16 08:50:00|10.88|9.88|10.8|9.8|10.88|9.88|10.78|9.78|0
1684227300000|2023-05-16 08:55:00|10.82|9.82|10.8|9.8|10.84|9.84|10.78|9.78|0
1684227600000|2023-05-16 09:00:00|10.81|9.81|10.48|9.48|10.82|9.82|10.48|9.48|0
1684227900000|2023-05-16 09:05:00|10.47|9.47|10.53|9.53|10.53|9.53|10.46|9.46|0
1684228200000|2023-05-16 09:10:00|10.51|9.51|10.51|9.51|10.56|9.56|10.51|9.51|0
1684228500000|2023-05-16 09:15:00|10.49|9.49|10.67|9.67|10.67|9.67|10.47|9.47|0
1684228800000|2023-05-16 09:20:00|10.65|9.65|10.77|9.77|10.84|9.84|10.64|9.64|0
1684229100000|2023-05-16 09:25:00|10.78|9.78|10.72|9.72|10.85|9.85|10.71|9.71|0
1684229400000|2023-05-16 09:30:00|10.71|9.71|10.57|9.57|10.71|9.71|10.57|9.57|0
1684229700000|2023-05-16 09:35:00|10.59|9.59|10.64|9.64|10.65|9.65|10.54|9.54|0
1684230000000|2023-05-16 09:40:00|10.63|9.63|10.64|9.64|10.66|9.66|10.61|9.61|0
1684230300000|2023-05-16 09:45:00|10.62|9.62|10.71|9.71|10.73|9.73|10.6|9.6|0
1684230600000|2023-05-16 09:50:00|10.72|9.72|10.71|9.71|10.73|9.73|10.69|9.69|0
1684230900000|2023-05-16 09:55:00|10.7|9.7|10.65|9.65|10.71|9.71|10.65|9.65|0
1684231200000|2023-05-16 10:00:00|10.71|9.71|11.01|10.01|11.09|10.09|10.71|9.71|0
1684231500000|2023-05-16 10:05:00|11.03|10.03|10.93|9.93|11.09|10.09|10.93|9.93|0
1684231800000|2023-05-16 10:10:00|10.91|9.91|10.89|9.89|10.97|9.97|10.84|9.84|0
1684232100000|2023-05-16 10:15:00|10.91|9.91|10.85|9.85|10.91|9.91|10.81|9.81|0
1684232400000|2023-05-16 10:20:00|10.86|9.86|10.75|9.75|10.89|9.89|10.72|9.72|0
1684232700000|2023-05-16 10:25:00|10.74|9.74|10.7|9.7|10.74|9.74|10.62|9.62|0
1684233000000|2023-05-16 10:30:00|10.68|9.68|10.71|9.71|10.72|9.72|10.64|9.64|0
1684233300000|2023-05-16 10:35:00|10.69|9.69|10.69|9.69|10.75|9.75|10.67|9.67|0
1684233600000|2023-05-16 10:40:00|10.7|9.7|10.75|9.75|10.76|9.76|10.7|9.7|0
1684233900000|2023-05-16 10:45:00|10.74|9.74|10.72|9.72|10.76|9.76|10.71|9.71|0
1684234200000|2023-05-16 10:50:00|10.71|9.71|10.61|9.61|10.74|9.74|10.61|9.61|0
1684234500000|2023-05-16 10:55:00|10.57|9.57|10.61|9.61|10.63|9.63|10.55|9.55|0
1684234800000|2023-05-16 11:00:00|10.6|9.6|10.53|9.53|10.61|9.61|10.5|9.5|0
1684235100000|2023-05-16 11:05:00|10.51|9.51|10.6|9.6|10.64|9.64|10.51|9.51|0
1684235400000|2023-05-16 11:10:00|10.62|9.62|10.64|9.64|10.68|9.68|10.62|9.62|0
1684235700000|2023-05-16 11:15:00|10.66|9.66|10.79|9.79|10.8|9.8|10.64|9.64|0
1684236000000|2023-05-16 11:20:00|10.8|9.8|10.8|9.8|10.82|9.82|10.73|9.73|0
1684236300000|2023-05-16 11:25:00|10.82|9.82|10.71|9.71|10.84|9.84|10.71|9.71|0
1684236600000|2023-05-16 11:30:00|10.69|9.69|10.76|9.76|10.76|9.76|10.68|9.68|0
1684236900000|2023-05-16 11:35:00|10.74|9.74|10.89|9.89|10.89|9.89|10.74|9.74|0
1684237200000|2023-05-16 11:40:00|10.88|9.88|10.79|9.79|10.88|9.88|10.74|9.74|0
1684237500000|2023-05-16 11:45:00|10.81|9.81|10.83|9.83|10.87|9.87|10.81|9.81|0
1684237800000|2023-05-16 11:50:00|10.81|9.81|10.88|9.88|10.9|9.9|10.79|9.79|0
1684238100000|2023-05-16 11:55:00|10.86|9.86|10.86|9.86|10.88|9.88|10.82|9.82|0
1684238400000|2023-05-16 12:00:00|10.84|9.84|10.71|9.71|10.84|9.84|10.71|9.71|0
1684238700000|2023-05-16 12:05:00|10.73|9.73|10.89|9.89|10.91|9.91|10.73|9.73|0
1684239000000|2023-05-16 12:10:00|10.88|9.88|10.84|9.84|10.91|9.91|10.82|9.82|0
1684239300000|2023-05-16 12:15:00|10.85|9.85|10.79|9.79|10.85|9.85|10.76|9.76|0
1684239600000|2023-05-16 12:20:00|10.78|9.78|10.81|9.81|10.83|9.83|10.76|9.76|0
1684239900000|2023-05-16 12:25:00|10.83|9.83|10.81|9.81|10.83|9.83|10.77|9.77|0
1684240200000|2023-05-16 12:30:00|10.51|9.51|11.14|10.14|11.21|10.21|10.51|9.51|0
1684240500000|2023-05-16 12:35:00|11.15|10.15|11.2|10.2|11.37|10.37|11.15|10.15|0
1684240800000|2023-05-16 12:40:00|11.18|10.18|11.15|10.15|11.33|10.33|11.14|10.14|0
1684241100000|2023-05-16 12:45:00|11.14|10.14|11.31|10.31|11.31|10.31|11.1|10.1|0
1684241400000|2023-05-16 12:50:00|11.35|10.35|11.31|10.31|11.45|10.45|11.23|10.23|0
1684241700000|2023-05-16 12:55:00|11.29|10.29|11.32|10.32|11.33|10.33|11.25|10.25|0
1684242000000|2023-05-16 13:00:00|11.34|10.34|11.32|10.32|11.38|10.38|11.24|10.24|0
1684242300000|2023-05-16 13:05:00|11.31|10.31|11.4|10.4|11.42|10.42|11.24|10.24|0
1684242600000|2023-05-16 13:10:00|11.38|10.38|11.32|10.32|11.46|10.46|11.26|10.26|0
1684242900000|2023-05-16 13:15:00|11.3|10.3|11.39|10.39|11.39|10.39|11.18|10.18|0
1684243200000|2023-05-16 13:20:00|11.37|10.37|11.47|10.47|11.48|10.48|11.33|10.33|0
1684243500000|2023-05-16 13:25:00|11.45|10.45|11.33|10.33|11.49|10.49|11.23|10.23|0
1684243800000|2023-05-16 13:30:00|11.31|10.31|11.17|10.17|11.45|10.45|11.02|10.02|0
1684244100000|2023-05-16 13:35:00|11.19|10.19|11.44|10.44|11.48|10.48|11.05|10.05|0
1684244400000|2023-05-16 13:40:00|11.4|10.4|10.71|9.71|11.42|10.42|10.61|9.61|0
1684244700000|2023-05-16 13:45:00|10.63|9.63|10.93|9.93|11.03|10.03|10.58|9.58|0
1684245000000|2023-05-16 13:50:00|10.89|9.89|11.51|10.51|11.72|10.72|10.89|9.89|0
1684245300000|2023-05-16 13:55:00|11.53|10.53|11.49|10.49|11.67|10.67|11.45|10.45|0
1684245600000|2023-05-16 14:00:00|11.47|10.47|11.45|10.45|11.65|10.65|11.41|10.41|0
1684245900000|2023-05-16 14:05:00|11.43|10.43|11.67|10.67|11.69|10.69|11.12|10.12|0
1684246200000|2023-05-16 14:10:00|11.59|10.59|12.26|11.26|12.38|11.38|11.59|10.59|0
1684246500000|2023-05-16 14:15:00|12.32|11.32|11.9|10.9|12.36|11.36|11.86|10.86|0
1684246800000|2023-05-16 14:20:00|11.86|10.86|12|11|12.1|11.1|11.82|10.82|0
1684247100000|2023-05-16 14:25:00|11.96|10.96|11.45|10.45|12.04|11.04|11.45|10.45|0
1684247400000|2023-05-16 14:30:00|11.41|10.41|11.75|10.75|11.81|10.81|11.25|10.25|0
1684247700000|2023-05-16 14:35:00|11.77|10.77|11.99|10.99|12.04|11.04|11.77|10.77|0
1684248000000|2023-05-16 14:40:00|12.01|11.01|11.74|10.74|12.12|11.12|11.7|10.7|0
1684248300000|2023-05-16 14:45:00|11.81|10.81|11.7|10.7|11.87|10.87|11.58|10.58|0
1684248600000|2023-05-16 14:50:00|11.68|10.68|11.78|10.78|11.9|10.9|11.64|10.64|0
1684248900000|2023-05-16 14:55:00|11.76|10.76|11.36|10.36|11.8|10.8|11.05|10.05|0
1684249200000|2023-05-16 15:00:00|11.3|10.3|11.32|10.32|11.46|10.46|11.3|10.3|0
1684249500000|2023-05-16 15:05:00|11.3|10.3|11.35|10.35|11.44|10.44|11.18|10.18|0
1684249800000|2023-05-16 15:10:00|11.37|10.37|11.37|10.37|11.45|10.45|11.16|10.16|0
1684250100000|2023-05-16 15:15:00|11.39|10.39|11.35|10.35|11.57|10.57|11.31|10.31|0
1684250400000|2023-05-16 15:20:00|11.37|10.37|11.29|10.29|11.43|10.43|11.27|10.27|0
1684250700000|2023-05-16 15:25:00|11.27|10.27|11.01|10.01|11.31|10.31|11.01|10.01|0
1684251000000|2023-05-16 15:30:00|10.99|9.99|11.3|10.3|11.34|10.34|10.97|9.97|0
1684251300000|2023-05-16 15:35:00|11.28|10.28|11.6|10.6|11.72|10.72|11.24|10.24|0
1684251600000|2023-05-16 15:40:00|11.62|10.62|11.44|10.44|11.72|10.72|11.4|10.4|0
1684251900000|2023-05-16 15:45:00|11.42|10.42|11.16|10.16|11.5|10.5|11.16|10.16|0
1684252200000|2023-05-16 15:50:00|11.14|10.14|11.02|10.02|11.2|10.2|10.89|9.89|0
1684252500000|2023-05-16 15:55:00|11|10|11|10|11.15|10.15|11|10|0
1684252800000|2023-05-16 16:00:00|10.96|9.96|11.05|10.05|11.13|10.13|10.96|9.96|0
1684253100000|2023-05-16 16:05:00|11.07|10.07|10.97|9.97|11.07|10.07|10.92|9.92|0
1684253400000|2023-05-16 16:10:00|10.95|9.95|10.97|9.97|11.07|10.07|10.92|9.92|0
1684253700000|2023-05-16 16:15:00|10.95|9.95|11.12|10.12|11.12|10.12|10.89|9.89|0
1684254000000|2023-05-16 16:20:00|11.1|10.1|11.12|10.12|11.24|10.24|11.05|10.05|0
1684254300000|2023-05-16 16:25:00|11.13|10.13|11.02|10.02|11.2|10.2|11.02|10.02|0
1684254600000|2023-05-16 16:30:00|11|10|11.06|10.06|11.2|10.2|10.94|9.94|0
1684254900000|2023-05-16 16:35:00|11.04|10.04|10.88|9.88|11.11|10.11|10.88|9.88|0
1684255200000|2023-05-16 16:40:00|10.77|9.77|10.8|9.8|10.94|9.94|10.69|9.69|0
1684255500000|2023-05-16 16:45:00|10.82|9.82|11.03|10.03|11.21|10.21|10.77|9.77|0
1684255800000|2023-05-16 16:50:00|11.05|10.05|10.93|9.93|11.09|10.09|10.91|9.91|0
1684256100000|2023-05-16 16:55:00|10.91|9.91|10.87|9.87|10.95|9.95|10.78|9.78|0
1684256400000|2023-05-16 17:00:00|10.85|9.85|10.93|9.93|10.93|9.93|10.8|9.8|0
1684256700000|2023-05-16 17:05:00|10.95|9.95|10.85|9.85|11.02|10.02|10.79|9.79|0
1684257000000|2023-05-16 17:10:00|10.87|9.87|10.89|9.89|10.94|9.94|10.81|9.81|0
1684257300000|2023-05-16 17:15:00|10.9|9.9|11.04|10.04|11.08|10.08|10.85|9.85|0
1684257600000|2023-05-16 17:20:00|11.02|10.02|11.05|10.05|11.11|10.11|10.96|9.96|0
1684257900000|2023-05-16 17:25:00|11.07|10.07|11.23|10.23|11.31|10.31|11.03|10.03|0
1684258200000|2023-05-16 17:30:00|11.25|10.25|11.11|10.11|11.3|10.3|11.11|10.11|0
1684258500000|2023-05-16 17:35:00|11.09|10.09|11.26|10.26|11.3|10.3|11.09|10.09|0
1684258800000|2023-05-16 17:40:00|11.28|10.28|11.32|10.32|11.38|10.38|11.22|10.22|0
1684259100000|2023-05-16 17:45:00|11.34|10.34|11.1|10.1|11.38|10.38|11.08|10.08|0
1684259400000|2023-05-16 17:50:00|11.08|10.08|11.06|10.06|11.14|10.14|11.02|10.02|0
1684259700000|2023-05-16 17:55:00|11.08|10.08|10.98|9.98|11.1|10.1|10.92|9.92|0
1684260000000|2023-05-16 18:00:00|10.96|9.96|11.31|10.31|11.33|10.33|10.9|9.9|0
1684260300000|2023-05-16 18:05:00|11.33|10.33|11.33|10.33|11.51|10.51|11.23|10.23|0
1684260600000|2023-05-16 18:10:00|11.35|10.35|11.36|10.36|11.46|10.46|11.26|10.26|0
1684260900000|2023-05-16 18:15:00|11.38|10.38|11.28|10.28|11.44|10.44|11.28|10.28|0
1684261200000|2023-05-16 18:20:00|11.26|10.26|11.44|10.44|11.46|10.46|11.24|10.24|0
1684261500000|2023-05-16 18:25:00|11.46|10.46|11.41|10.41|11.48|10.48|11.38|10.38|0
1684261800000|2023-05-16 18:30:00|11.43|10.43|11.41|10.41|11.64|10.64|11.37|10.37|0
1684262100000|2023-05-16 18:35:00|11.43|10.43|11.35|10.35|11.53|10.53|11.35|10.35|0
1684262400000|2023-05-16 18:40:00|11.31|10.31|11.23|10.23|11.33|10.33|11.19|10.19|0
1684262700000|2023-05-16 18:45:00|11.25|10.25|11.17|10.17|11.25|10.25|11.17|10.17|0
1684263000000|2023-05-16 18:50:00|11.15|10.15|10.99|9.99|11.15|10.15|10.99|9.99|0
1684263300000|2023-05-16 18:55:00|11.01|10.01|11.09|10.09|11.14|10.14|10.97|9.97|0
1684263600000|2023-05-16 19:00:00|11.07|10.07|11.02|10.02|11.14|10.14|10.95|9.95|0
1684263900000|2023-05-16 19:05:00|11.01|10.01|11.18|10.18|11.18|10.18|11.01|10.01|0
1684264200000|2023-05-16 19:10:00|11.16|10.16|11.1|10.1|11.2|10.2|10.96|9.96|0
1684264500000|2023-05-16 19:15:00|11.12|10.12|11.21|10.21|11.21|10.21|11.08|10.08|0
1684264800000|2023-05-16 19:20:00|11.23|10.23|11.07|10.07|11.31|10.31|11.07|10.07|0
1684265100000|2023-05-16 19:25:00|11.05|10.05|11.05|10.05|11.11|10.11|10.96|9.96|0
1684265400000|2023-05-16 19:30:00|11.07|10.07|11.15|10.15|11.17|10.17|10.99|9.99|0
1684265700000|2023-05-16 19:35:00|11.17|10.17|11.22|10.22|11.28|10.28|11.15|10.15|0
1684266000000|2023-05-16 19:40:00|11.24|10.24|11.3|10.3|11.36|10.36|11.22|10.22|0
1684266300000|2023-05-16 19:45:00|11.36|10.36|11.56|10.56|11.58|10.58|11.34|10.34|0
1684266600000|2023-05-16 19:50:00|11.54|10.54|12.25|11.25|12.28|11.28|11.54|10.54|0
1684266900000|2023-05-16 19:55:00|12.28|11.28|12.38|11.38|12.4|11.4|12.15|11.15|0
1684267200000|2023-05-16 20:00:00|12.4|11.4|12.42|11.42|12.64|11.64|12.31|11.31|0
1684267500000|2023-05-16 20:05:00|12.44|11.44|12.08|11.08|12.44|11.44|12.06|11.06|0
1684267800000|2023-05-16 20:10:00|12.06|11.06|12.03|11.03|12.14|11.14|11.97|10.97|0
1684268100000|2023-05-16 20:15:00|12.35|10.75|12.41|10.81|12.58|10.98|12.35|10.75|0
1684268400000|2023-05-16 20:20:00|12.39|10.79|12.33|10.73|12.46|10.86|12.33|10.73|0
1684268700000|2023-05-16 20:25:00|12.35|10.75|12.16|10.56|12.4|10.8|12.1|10.5|0
1684269000000|2023-05-16 20:30:00|12.15|10.55|12.05|10.45|12.16|10.56|12.01|10.41|0
1684269300000|2023-05-16 20:35:00|12.03|10.43|12.07|10.47|12.07|10.47|12.01|10.41|0
1684269600000|2023-05-16 20:40:00|12.06|10.46|11.97|10.37|12.13|10.53|11.97|10.37|0
1684269900000|2023-05-16 20:45:00|11.99|10.39|12.01|10.41|12.07|10.47|11.99|10.39|0
1684270200000|2023-05-16 20:50:00|12.03|10.43|12.21|10.61|12.21|10.61|12.03|10.43|0
1684270500000|2023-05-16 20:55:00|12.19|10.59|12.26|10.66|12.3|10.7|12.17|10.57|0
1684270800000|2023-05-16 21:00:00|12.27|10.67|12.23|10.63|12.27|10.67|12.22|10.62|0
1684271100000|2023-05-16 21:05:00|12.22|10.62|12.26|10.66|12.26|10.66|12.22|10.62|0
1684271400000|2023-05-16 21:10:00|12.25|10.65|12.26|10.66|12.31|10.71|12.23|10.63|0
1684271700000|2023-05-16 21:15:00|12.27|10.67|12.28|10.68|12.29|10.69|12.27|10.67|0
1684272000000|2023-05-16 21:20:00|12.27|10.67|12.25|10.65|12.28|10.68|12.23|10.63|0
1684272300000|2023-05-16 21:25:00|12.24|10.64|12.21|10.61|12.28|10.68|12.21|10.61|0
1684272600000|2023-05-16 21:30:00|12.22|10.62|12.22|10.62|12.22|10.62|12.22|10.62|0
1684272900000|2023-05-16 21:35:00|12.21|10.61|12.22|10.62|12.22|10.62|12.2|10.6|0
1684273200000|2023-05-16 21:40:00|12.23|10.63|12.25|10.65|12.25|10.65|12.23|10.63|0
1684273500000|2023-05-16 21:45:00|12.27|10.67|12.29|10.69|12.32|10.72|12.25|10.65|0
1684273800000|2023-05-16 21:50:00|12.33|10.73|12.43|10.83|12.43|10.83|12.29|10.69|0
1684274100000|2023-05-16 21:55:00|12.46|10.86|12.4|10.8|12.48|10.88|12.39|10.79|0
1684274400000|2023-05-16 22:00:00|12.37|10.77|12.26|10.66|12.42|10.82|12.22|10.62|0
1684274700000|2023-05-16 22:05:00|12.25|10.65|12.17|10.57|12.26|10.66|12.15|10.55|0
1684275000000|2023-05-16 22:10:00|12.19|10.59|12.18|10.58|12.21|10.61|12.17|10.57|0
1684275300000|2023-05-16 22:15:00|12.19|10.59|12.19|10.59|12.21|10.61|12.17|10.57|0
1684275600000|2023-05-16 22:20:00|12.14|10.54|12.35|10.75|12.37|10.77|12.14|10.54|0
1684275900000|2023-05-16 22:25:00|12.33|10.73|12.41|10.81|12.45|10.85|12.33|10.73|0
1684276200000|2023-05-16 22:30:00|12.39|10.79|12.39|10.79|12.52|10.92|12.37|10.77|0
1684276500000|2023-05-16 22:35:00|12.37|10.77|12.43|10.83|12.49|10.89|12.36|10.76|0
1684276800000|2023-05-16 22:40:00|12.41|10.81|12.53|10.93|12.53|10.93|12.41|10.81|0
1684277100000|2023-05-16 22:45:00|12.51|10.91|12.42|10.82|12.51|10.91|12.38|10.78|0
1684277400000|2023-05-16 22:50:00|12.41|10.81|12.37|10.77|12.41|10.81|12.36|10.76|0
1684277700000|2023-05-16 22:55:00|12.38|10.78|12.25|10.65|12.38|10.78|12.25|10.65|0
1684278000000|2023-05-16 23:00:00|12.27|10.67|12.29|10.69|12.29|10.69|12.21|10.61|0
1684278300000|2023-05-16 23:05:00|12.31|10.71|12.26|10.66|12.31|10.71|12.24|10.64|0
1684278600000|2023-05-16 23:10:00|12.24|10.64|12.18|10.58|12.24|10.64|12.18|10.58|0
1684278900000|2023-05-16 23:15:00|12.2|10.6|12.16|10.56|12.22|10.62|12.16|10.56|0
1684279200000|2023-05-16 23:20:00|12.18|10.58|12.11|10.51|12.18|10.58|12.11|10.51|0
1684279500000|2023-05-16 23:25:00|12.13|10.53|12.07|10.47|12.15|10.55|12.07|10.47|0
1684279800000|2023-05-16 23:30:00|12.09|10.49|12.05|10.45|12.11|10.51|12.05|10.45|0
1684280100000|2023-05-16 23:35:00|12.07|10.47|12.06|10.46|12.09|10.49|12.04|10.44|0
1684280400000|2023-05-16 23:40:00|12.08|10.48|12.1|10.5|12.12|10.52|12.07|10.47|0
1684280700000|2023-05-16 23:45:00|12.12|10.52|12.12|10.52|12.14|10.54|12.08|10.48|0
1684281000000|2023-05-16 23:50:00|12.14|10.54|12.12|10.52|12.22|10.62|12.11|10.51|0
1684281300000|2023-05-16 23:55:00|12.1|10.5|12.07|10.47|12.14|10.54|12.07|10.47|0
1684281600000|2023-05-17 00:00:00|12.01|10.41|12.11|10.51|12.11|10.51|11.97|10.37|0
1684281900000|2023-05-17 00:05:00|12.13|10.53|12.11|10.51|12.15|10.55|12.03|10.43|0
1684282200000|2023-05-17 00:10:00|12.09|10.49|12.11|10.51|12.13|10.53|12.07|10.47|0
1684282500000|2023-05-17 00:15:00|12.13|10.53|12.13|10.53|12.21|10.61|12.13|10.53|0
1684282800000|2023-05-17 00:20:00|12.11|10.51|12.1|10.5|12.15|10.55|12.08|10.48|0
1684283100000|2023-05-17 00:25:00|12.08|10.48|12.09|10.49|12.14|10.54|12.06|10.46|0
1684283400000|2023-05-17 00:30:00|12.08|10.48|12.08|10.48|12.11|10.51|12.04|10.44|0
1684283700000|2023-05-17 00:35:00|12.06|10.46|12.03|10.43|12.08|10.48|11.99|10.39|0
1684284000000|2023-05-17 00:40:00|12.04|10.44|12.07|10.47|12.13|10.53|12.04|10.44|0
1684284300000|2023-05-17 00:45:00|12.09|10.49|12.15|10.55|12.17|10.57|12.09|10.49|0
1684284600000|2023-05-17 00:50:00|12.13|10.53|12.05|10.45|12.13|10.53|12.05|10.45|0
1684284900000|2023-05-17 00:55:00|12.03|10.43|12.02|10.42|12.07|10.47|12.02|10.42|0
1684285200000|2023-05-17 01:00:00|12.04|10.44|12.02|10.42|12.04|10.44|12|10.4|0
1684285500000|2023-05-17 01:05:00|12.04|10.44|11.88|10.28|12.04|10.44|11.88|10.28|0
1684285800000|2023-05-17 01:10:00|11.9|10.3|11.89|10.29|11.94|10.34|11.86|10.26|0
1684286100000|2023-05-17 01:15:00|11.87|10.27|11.87|10.27|11.89|10.29|11.81|10.21|0
1684286400000|2023-05-17 01:20:00|11.89|10.29|11.89|10.29|11.89|10.29|11.87|10.27|0
1684286700000|2023-05-17 01:25:00|11.87|10.27|11.81|10.21|11.87|10.27|11.79|10.19|0
1684287000000|2023-05-17 01:30:00|11.83|10.23|11.97|10.37|11.97|10.37|11.83|10.23|0
1684287300000|2023-05-17 01:35:00|11.94|10.34|11.88|10.28|11.94|10.34|11.86|10.26|0
1684287600000|2023-05-17 01:40:00|11.9|10.3|11.92|10.32|11.94|10.34|11.88|10.28|0
1684287900000|2023-05-17 01:45:00|11.9|10.3|11.84|10.24|11.92|10.32|11.84|10.24|0
1684288200000|2023-05-17 01:50:00|11.86|10.26|11.81|10.21|11.86|10.26|11.81|10.21|0
1684288500000|2023-05-17 01:55:00|11.83|10.23|11.83|10.23|11.85|10.25|11.81|10.21|0
1684288800000|2023-05-17 02:00:00|11.85|10.25|11.82|10.22|11.85|10.25|11.79|10.19|0
1684289100000|2023-05-17 02:05:00|11.83|10.23|11.77|10.17|11.85|10.25|11.77|10.17|0
1684289400000|2023-05-17 02:10:00|11.75|10.15|11.74|10.14|11.77|10.17|11.72|10.12|0
1684289700000|2023-05-17 02:15:00|11.76|10.16|11.74|10.14|11.78|10.18|11.74|10.14|0
1684290000000|2023-05-17 02:20:00|11.73|10.13|11.76|10.16|11.76|10.16|11.72|10.12|0
1684290300000|2023-05-17 02:25:00|11.77|10.17|11.76|10.16|11.77|10.17|11.74|10.14|0
1684290600000|2023-05-17 02:30:00|11.74|10.14|11.72|10.12|11.76|10.16|11.67|10.07|0
1684290900000|2023-05-17 02:35:00|11.71|10.11|11.75|10.15|11.77|10.17|11.71|10.11|0
1684291200000|2023-05-17 02:40:00|11.76|10.16|11.75|10.15|11.77|10.17|11.75|10.15|0
1684291500000|2023-05-17 02:45:00|11.77|10.17|11.71|10.11|11.77|10.17|11.67|10.07|0
1684291800000|2023-05-17 02:50:00|11.69|10.09|11.66|10.06|11.69|10.09|11.64|10.04|0
1684292100000|2023-05-17 02:55:00|11.64|10.04|11.6|10|11.66|10.06|11.6|10|0
1684292400000|2023-05-17 03:00:00|11.62|10.02|11.68|10.08|11.68|10.08|11.62|10.02|0
1684292700000|2023-05-17 03:05:00|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1684293000000|2023-05-17 03:10:00|11.68|10.08|11.69|10.09|11.73|10.13|11.68|10.08|0
1684293300000|2023-05-17 03:15:00|11.71|10.11|11.73|10.13|11.73|10.13|11.69|10.09|0
1684293600000|2023-05-17 03:20:00|11.72|10.12|11.69|10.09|11.73|10.13|11.69|10.09|0
1684293900000|2023-05-17 03:25:00|11.71|10.11|11.69|10.09|11.71|10.11|11.69|10.09|0
1684294200000|2023-05-17 03:30:00|11.71|10.11|11.7|10.1|11.73|10.13|11.68|10.08|0
1684294500000|2023-05-17 03:35:00|11.72|10.12|11.74|10.14|11.74|10.14|11.7|10.1|0
1684294800000|2023-05-17 03:40:00|11.76|10.16|11.74|10.14|11.76|10.16|11.74|10.14|0
1684295100000|2023-05-17 03:45:00|11.72|10.12|11.76|10.16|11.76|10.16|11.72|10.12|0
1684295400000|2023-05-17 03:50:00|11.77|10.17|11.83|10.23|11.85|10.25|11.75|10.15|0
1684295700000|2023-05-17 03:55:00|11.84|10.24|11.83|10.23|11.85|10.25|11.81|10.21|0
1684296000000|2023-05-17 04:00:00|11.81|10.21|11.81|10.21|11.83|10.23|11.81|10.21|0
1684296300000|2023-05-17 04:05:00|11.79|10.19|11.79|10.19|11.79|10.19|11.79|10.19|0
1684296600000|2023-05-17 04:10:00|11.78|10.18|11.84|10.24|11.84|10.24|11.77|10.17|0
1684296900000|2023-05-17 04:15:00|11.82|10.22|11.8|10.2|11.82|10.22|11.8|10.2|0
1684297200000|2023-05-17 04:20:00|11.82|10.22|11.78|10.18|11.82|10.22|11.76|10.16|0
1684297500000|2023-05-17 04:25:00|11.76|10.16|11.78|10.18|11.78|10.18|11.76|10.16|0
1684297800000|2023-05-17 04:30:00|11.76|10.16|11.73|10.13|11.76|10.16|11.73|10.13|0
1684298100000|2023-05-17 04:35:00|11.75|10.15|11.75|10.15|11.77|10.17|11.73|10.13|0
1684298400000|2023-05-17 04:40:00|11.73|10.13|11.71|10.11|11.75|10.15|11.71|10.11|0
1684298700000|2023-05-17 04:45:00|11.69|10.09|11.73|10.13|11.75|10.15|11.69|10.09|0
1684299000000|2023-05-17 04:50:00|11.75|10.15|11.74|10.14|11.77|10.17|11.74|10.14|0
1684299300000|2023-05-17 04:55:00|11.72|10.12|11.74|10.14|11.74|10.14|11.72|10.12|0
1684299600000|2023-05-17 05:00:00|11.76|10.16|11.64|10.04|11.76|10.16|11.64|10.04|0
1684299900000|2023-05-17 05:05:00|11.62|10.02|11.62|10.02|11.68|10.08|11.62|10.02|0
1684300200000|2023-05-17 05:10:00|11.64|10.04|11.69|10.09|11.69|10.09|11.64|10.04|0
1684300500000|2023-05-17 05:15:00|11.7|10.1|11.71|10.11|11.73|10.13|11.69|10.09|0
1684300800000|2023-05-17 05:20:00|11.69|10.09|11.97|10.37|11.99|10.39|11.69|10.09|0
1684301100000|2023-05-17 05:25:00|11.95|10.35|12.07|10.47|12.09|10.49|11.95|10.35|0
1684301400000|2023-05-17 05:30:00|12.09|10.49|12.21|10.61|12.25|10.65|12.09|10.49|0
1684301700000|2023-05-17 05:35:00|12.19|10.59|12.19|10.59|12.23|10.63|12.17|10.57|0
1684302000000|2023-05-17 05:40:00|12.21|10.61|12.08|10.48|12.21|10.61|12.06|10.46|0
1684302300000|2023-05-17 05:45:00|12.1|10.5|12.08|10.48|12.16|10.56|12.08|10.48|0
1684302600000|2023-05-17 05:50:00|12.06|10.46|12.01|10.41|12.1|10.5|11.99|10.39|0
1684302900000|2023-05-17 05:55:00|11.99|10.39|12.05|10.45|12.08|10.48|11.99|10.39|0
1684303200000|2023-05-17 06:00:00|12.07|10.47|12.17|10.57|12.17|10.57|12.07|10.47|0
1684303500000|2023-05-17 06:05:00|11.87|10.87|11.99|10.99|11.99|10.99|11.87|10.87|0
1684303800000|2023-05-17 06:10:00|12.02|11.02|11.91|10.91|12.04|11.04|11.89|10.89|0
1684304100000|2023-05-17 06:15:00|11.89|10.89|11.91|10.91|11.93|10.93|11.87|10.87|0
1684304400000|2023-05-17 06:20:00|11.93|10.93|12.03|11.03|12.03|11.03|11.88|10.88|0
1684304700000|2023-05-17 06:25:00|12.01|11.01|11.92|10.92|12.05|11.05|11.88|10.88|0
1684305000000|2023-05-17 06:30:00|11.94|10.94|11.86|10.86|11.96|10.96|11.84|10.84|0
1684305300000|2023-05-17 06:35:00|11.87|10.87|11.88|10.88|11.9|10.9|11.86|10.86|0
1684305600000|2023-05-17 06:40:00|11.85|10.85|11.85|10.85|11.94|10.94|11.83|10.83|0
1684305900000|2023-05-17 06:45:00|11.87|10.87|11.79|10.79|11.87|10.87|11.77|10.77|0
1684306200000|2023-05-17 06:50:00|11.81|10.81|11.87|10.87|11.87|10.87|11.77|10.77|0
1684306500000|2023-05-17 06:55:00|11.89|10.89|11.97|10.97|12|11|11.87|10.87|0
1684306800000|2023-05-17 07:00:00|11.95|10.95|11.82|10.82|11.99|10.99|11.75|10.75|0
1684307100000|2023-05-17 07:05:00|11.8|10.8|11.61|10.61|11.97|10.97|11.61|10.61|0
1684307400000|2023-05-17 07:10:00|11.59|10.59|11.65|10.65|11.65|10.65|11.49|10.49|0
1684307700000|2023-05-17 07:15:00|11.63|10.63|11.69|10.69|11.73|10.73|11.55|10.55|0
1684308000000|2023-05-17 07:20:00|11.67|10.67|11.94|10.94|11.95|10.95|11.61|10.61|0
1684308300000|2023-05-17 07:25:00|11.96|10.96|12.06|11.06|12.14|11.14|11.96|10.96|0
1684308600000|2023-05-17 07:30:00|12.1|11.1|12.17|11.17|12.27|11.27|12.08|11.08|0
1684308900000|2023-05-17 07:35:00|12.16|11.16|11.93|10.93|12.18|11.18|11.93|10.93|0
1684309200000|2023-05-17 07:40:00|11.94|10.94|11.88|10.88|12.01|11.01|11.88|10.88|0
1684309500000|2023-05-17 07:45:00|11.9|10.9|11.72|10.72|11.97|10.97|11.7|10.7|0
1684309800000|2023-05-17 07:50:00|11.74|10.74|11.78|10.78|11.8|10.8|11.7|10.7|0
1684310100000|2023-05-17 07:55:00|11.75|10.75|11.8|10.8|11.86|10.86|11.75|10.75|0
1684310400000|2023-05-17 08:00:00|11.79|10.79|11.73|10.73|11.85|10.85|11.73|10.73|0
1684310700000|2023-05-17 08:05:00|11.69|10.69|11.54|10.54|11.77|10.77|11.4|10.4|0
1684311000000|2023-05-17 08:10:00|11.5|10.5|11.48|10.48|11.62|10.62|11.46|10.46|0
1684311300000|2023-05-17 08:15:00|11.46|10.46|11.38|10.38|11.54|10.54|11.38|10.38|0
1684311600000|2023-05-17 08:20:00|11.4|10.4|11.34|10.34|11.4|10.4|11.27|10.27|0
1684311900000|2023-05-17 08:25:00|11.32|10.32|11.37|10.37|11.37|10.37|11.26|10.26|0
1684312200000|2023-05-17 08:30:00|11.35|10.35|11.31|10.31|11.35|10.35|11.25|10.25|0
1684312500000|2023-05-17 08:35:00|11.29|10.29|11.31|10.31|11.35|10.35|11.23|10.23|0
1684312800000|2023-05-17 08:40:00|11.33|10.33|11.29|10.29|11.33|10.33|11.29|10.29|0
1684313100000|2023-05-17 08:45:00|11.31|10.31|11.28|10.28|11.34|10.34|11.27|10.27|0
1684313400000|2023-05-17 08:50:00|11.3|10.3|11.44|10.44|11.44|10.44|11.24|10.24|0
1684313700000|2023-05-17 08:55:00|11.46|10.46|11.34|10.34|11.46|10.46|11.32|10.32|0
1684314000000|2023-05-17 09:00:00|11.32|10.32|11.33|10.33|11.34|10.34|11.26|10.26|0
1684314300000|2023-05-17 09:05:00|11.34|10.34|11.41|10.41|11.43|10.43|11.32|10.32|0
1684314600000|2023-05-17 09:10:00|11.42|10.42|11.47|10.47|11.51|10.51|11.37|10.37|0
1684314900000|2023-05-17 09:15:00|11.45|10.45|11.43|10.43|11.49|10.49|11.42|10.42|0
1684315200000|2023-05-17 09:20:00|11.41|10.41|11.39|10.39|11.43|10.43|11.35|10.35|0
1684315500000|2023-05-17 09:25:00|11.37|10.37|11.32|10.32|11.39|10.39|11.29|10.29|0
1684315800000|2023-05-17 09:30:00|11.34|10.34|11.36|10.36|11.4|10.4|11.34|10.34|0
1684316100000|2023-05-17 09:35:00|11.38|10.38|11.36|10.36|11.44|10.44|11.36|10.36|0
1684316400000|2023-05-17 09:40:00|11.34|10.34|11.4|10.4|11.42|10.42|11.32|10.32|0
1684316700000|2023-05-17 09:45:00|11.38|10.38|11.35|10.35|11.4|10.4|11.33|10.33|0
1684317000000|2023-05-17 09:50:00|11.33|10.33|11.19|10.19|11.35|10.35|11.18|10.18|0
1684317300000|2023-05-17 09:55:00|11.21|10.21|11.07|10.07|11.21|10.21|11.07|10.07|0
1684317600000|2023-05-17 10:00:00|11.05|10.05|11.13|10.13|11.19|10.19|11.05|10.05|0
1684317900000|2023-05-17 10:05:00|11.11|10.11|11.15|10.15|11.15|10.15|11.09|10.09|0
1684318200000|2023-05-17 10:10:00|11.17|10.17|11.12|10.12|11.17|10.17|11.12|10.12|0
1684318500000|2023-05-17 10:15:00|11.1|10.1|11.15|10.15|11.18|10.18|11.08|10.08|0
1684318800000|2023-05-17 10:20:00|11.16|10.16|11.22|10.22|11.28|10.28|11.16|10.16|0
1684319100000|2023-05-17 10:25:00|11.2|10.2|11.12|10.12|11.22|10.22|11.1|10.1|0
1684319400000|2023-05-17 10:30:00|11.06|10.06|11.25|10.25|11.29|10.29|11.06|10.06|0
1684319700000|2023-05-17 10:35:00|11.27|10.27|11.41|10.41|11.43|10.43|11.25|10.25|0
1684320000000|2023-05-17 10:40:00|11.42|10.42|11.25|10.25|11.43|10.43|11.23|10.23|0
1684320300000|2023-05-17 10:45:00|11.23|10.23|11.2|10.2|11.26|10.26|11.19|10.19|0
1684320600000|2023-05-17 10:50:00|11.19|10.19|11.14|10.14|11.28|10.28|11.14|10.14|0
1684320900000|2023-05-17 10:55:00|11.12|10.12|11.03|10.03|11.12|10.12|11.01|10.01|0
1684321200000|2023-05-17 11:00:00|11.02|10.02|11|10|11.02|10.02|10.91|9.91|0
1684321500000|2023-05-17 11:05:00|10.99|9.99|10.93|9.93|11.25|10.25|10.89|9.89|0
1684321800000|2023-05-17 11:10:00|10.87|9.87|10.83|9.83|10.89|9.89|10.77|9.77|0
1684322100000|2023-05-17 11:15:00|10.81|9.81|10.98|9.98|10.98|9.98|10.79|9.79|0
1684322400000|2023-05-17 11:20:00|10.97|9.97|10.92|9.92|10.98|9.98|10.9|9.9|0
1684322700000|2023-05-17 11:25:00|10.91|9.91|10.92|9.92|10.95|9.95|10.88|9.88|0
1684323000000|2023-05-17 11:30:00|10.9|9.9|10.86|9.86|10.92|9.92|10.8|9.8|0
1684323300000|2023-05-17 11:35:00|10.88|9.88|10.97|9.97|10.99|9.99|10.84|9.84|0
1684323600000|2023-05-17 11:40:00|10.98|9.98|11.01|10.01|11.03|10.03|10.97|9.97|0
1684323900000|2023-05-17 11:45:00|11|10|11.02|10.02|11.04|10.04|10.97|9.97|0
1684324200000|2023-05-17 11:50:00|11.04|10.04|10.99|9.99|11.04|10.04|10.98|9.98|0
1684324500000|2023-05-17 11:55:00|10.98|9.98|10.88|9.88|11|10|10.88|9.88|0
1684324800000|2023-05-17 12:00:00|10.9|9.9|10.92|9.92|10.94|9.94|10.81|9.81|0
1684325100000|2023-05-17 12:05:00|10.88|9.88|10.96|9.96|10.96|9.96|10.88|9.88|0
1684325400000|2023-05-17 12:10:00|10.94|9.94|10.99|9.99|11.03|10.03|10.94|9.94|0
1684325700000|2023-05-17 12:15:00|10.97|9.97|11.07|10.07|11.09|10.09|10.95|9.95|0
1684326000000|2023-05-17 12:20:00|11.09|10.09|11.05|10.05|11.09|10.09|10.97|9.97|0
1684326300000|2023-05-17 12:25:00|11.04|10.04|11.06|10.06|11.06|10.06|11.01|10.01|0
1684326600000|2023-05-17 12:30:00|11.08|10.08|11.1|10.1|11.24|10.24|11.06|10.06|0
1684326900000|2023-05-17 12:35:00|11.08|10.08|11.12|10.12|11.18|10.18|11.06|10.06|0
1684327200000|2023-05-17 12:40:00|11.1|10.1|11|10|11.1|10.1|10.98|9.98|0
1684327500000|2023-05-17 12:45:00|10.98|9.98|10.86|9.86|11|10|10.82|9.82|0
1684327800000|2023-05-17 12:50:00|10.88|9.88|10.78|9.78|10.92|9.92|10.76|9.76|0
1684328100000|2023-05-17 12:55:00|10.76|9.76|10.59|9.59|10.78|9.78|10.59|9.59|0
1684328400000|2023-05-17 13:00:00|10.57|9.57|10.7|9.7|10.74|9.74|10.57|9.57|0
1684328700000|2023-05-17 13:05:00|10.68|9.68|10.7|9.7|10.75|9.75|10.62|9.62|0
1684329000000|2023-05-17 13:10:00|10.72|9.72|10.6|9.6|10.72|9.72|10.55|9.55|0
1684329300000|2023-05-17 13:15:00|10.58|9.58|10.67|9.67|10.69|9.69|10.56|9.56|0
1684329600000|2023-05-17 13:20:00|10.66|9.66|10.52|9.52|10.69|9.69|10.52|9.52|0
1684329900000|2023-05-17 13:25:00|10.51|9.51|10.43|9.43|10.54|9.54|10.37|9.37|0
1684330200000|2023-05-17 13:30:00|10.46|9.46|10.44|9.44|10.76|9.76|10.35|9.35|0
1684330500000|2023-05-17 13:35:00|10.4|9.4|10.51|9.51|10.53|9.53|10.34|9.34|0
1684330800000|2023-05-17 13:40:00|10.53|9.53|10.58|9.58|10.75|9.75|10.5|9.5|0
1684331100000|2023-05-17 13:45:00|10.54|9.54|11.02|10.02|11.02|10.02|10.54|9.54|0
1684331400000|2023-05-17 13:50:00|11.04|10.04|11.33|10.33|11.43|10.43|10.94|9.94|0
1684331700000|2023-05-17 13:55:00|11.35|10.35|11.53|10.53|11.61|10.61|11.17|10.17|0
1684332000000|2023-05-17 14:00:00|11.51|10.51|11.41|10.41|11.59|10.59|11.27|10.27|0
1684332300000|2023-05-17 14:05:00|11.39|10.39|11.17|10.17|11.39|10.39|10.95|9.95|0
1684332600000|2023-05-17 14:10:00|11.15|10.15|11.08|10.08|11.3|10.3|11.05|10.05|0
1684332900000|2023-05-17 14:15:00|11.12|10.12|11.12|10.12|11.14|10.14|10.7|9.7|0
1684333200000|2023-05-17 14:20:00|11.14|10.14|10.94|9.94|11.14|10.14|10.9|9.9|0
1684333500000|2023-05-17 14:25:00|10.92|9.92|10.72|9.72|10.94|9.94|10.69|9.69|0
1684333800000|2023-05-17 14:30:00|10.71|9.71|10.65|9.65|10.78|9.78|10.59|9.59|0
1684334100000|2023-05-17 14:35:00|10.63|9.63|10.74|9.74|10.76|9.76|10.59|9.59|0
1684334400000|2023-05-17 14:40:00|10.76|9.76|10.64|9.64|10.81|9.81|10.64|9.64|0
1684334700000|2023-05-17 14:45:00|10.62|9.62|10.79|9.79|10.81|9.81|10.6|9.6|0
1684335000000|2023-05-17 14:50:00|10.81|9.81|10.81|9.81|10.83|9.83|10.71|9.71|0
1684335300000|2023-05-17 14:55:00|10.79|9.79|10.58|9.58|10.85|9.85|10.56|9.56|0
1684335600000|2023-05-17 15:00:00|10.56|9.56|10.46|9.46|10.58|9.58|10.45|9.45|0
1684335900000|2023-05-17 15:05:00|10.48|9.48|10.59|9.59|10.71|9.71|10.47|9.47|0
1684336200000|2023-05-17 15:10:00|10.63|9.63|10.53|9.53|10.67|9.67|10.53|9.53|0
1684336500000|2023-05-17 15:15:00|10.51|9.51|10.29|9.29|10.63|9.63|10.29|9.29|0
1684336800000|2023-05-17 15:20:00|10.52|9.52|10.03|9.03|10.92|9.92|9.98|8.98|0
1684337100000|2023-05-17 15:25:00|10.05|9.05|9.5|8.5|10.14|9.14|9.5|8.5|0
1684337400000|2023-05-17 15:30:00|9.51|8.51|9.56|8.56|9.62|8.62|9.41|8.41|0
1684337700000|2023-05-17 15:35:00|9.55|8.55|9.41|8.41|9.6|8.6|9.41|8.41|0
1684338000000|2023-05-17 15:40:00|9.42|8.42|9.2|8.2|9.42|8.42|9.17|8.17|0
1684338300000|2023-05-17 15:45:00|9.21|8.21|9.28|8.28|9.28|8.28|9.05|8.05|0
1684338600000|2023-05-17 15:50:00|9.25|8.25|9.26|8.26|9.31|8.31|9.13|8.13|0
1684338900000|2023-05-17 15:55:00|9.24|8.24|9.17|8.17|9.28|8.28|9.16|8.16|0
1684339200000|2023-05-17 16:00:00|9.16|8.16|9.21|8.21|9.26|8.26|9.11|8.11|0
1684339500000|2023-05-17 16:05:00|9.19|8.19|9.19|8.19|9.22|8.22|9.09|8.09|0
1684339800000|2023-05-17 16:10:00|9.17|8.17|9.18|8.18|9.22|8.22|9.09|8.09|0
1684340100000|2023-05-17 16:15:00|9.19|8.19|9.23|8.23|9.27|8.27|9.15|8.15|0
1684340400000|2023-05-17 16:20:00|9.22|8.22|9.15|8.15|9.25|8.25|9.1|8.1|0
1684340700000|2023-05-17 16:25:00|9.16|8.16|8.96|7.96|9.18|8.18|8.94|7.94|0
1684341000000|2023-05-17 16:30:00|8.93|7.93|8.81|7.81|8.94|7.94|8.73|7.73|0
1684341300000|2023-05-17 16:35:00|8.8|7.8|8.49|7.49|8.8|7.8|8.47|7.47|0
1684341600000|2023-05-17 16:40:00|8.46|7.46|8.36|7.36|8.89|7.89|8.33|7.33|0
1684341900000|2023-05-17 16:45:00|8.35|7.35|8.13|7.13|8.39|7.39|8.1|7.1|0
1684342200000|2023-05-17 16:50:00|8.15|7.15|8.12|7.12|8.25|7.25|8|7|0
1684342500000|2023-05-17 16:55:00|8.11|7.11|8.13|7.13|8.27|7.27|8.02|7.02|0
1684342800000|2023-05-17 17:00:00|8.1|7.1|7.91|6.91|8.1|7.1|7.88|6.88|0
1684343100000|2023-05-17 17:05:00|7.88|6.88|7.78|6.78|7.88|6.88|7.66|6.66|0
1684343400000|2023-05-17 17:10:00|7.81|6.81|7.88|6.88|7.91|6.91|7.78|6.78|0
1684343700000|2023-05-17 17:15:00|7.89|6.89|7.95|6.95|8.02|7.02|7.88|6.88|0
1684344000000|2023-05-17 17:20:00|7.93|6.93|7.73|6.73|7.93|6.93|7.69|6.69|0
1684344300000|2023-05-17 17:25:00|7.7|6.7|7.68|6.68|7.76|6.76|7.64|6.64|0
1684344600000|2023-05-17 17:30:00|7.66|6.66|7.53|6.53|7.66|6.66|7.53|6.53|0
1684344900000|2023-05-17 17:35:00|7.49|6.49|7.61|6.61|7.7|6.7|7.47|6.47|0
1684345200000|2023-05-17 17:40:00|7.62|6.62|7.51|6.51|7.64|6.64|7.45|6.45|0
1684345500000|2023-05-17 17:45:00|7.5|6.5|7.37|6.37|7.51|6.51|7.3|6.3|0
1684345800000|2023-05-17 17:50:00|7.36|6.36|7.42|6.42|7.45|6.45|7.29|6.29|0
1684346100000|2023-05-17 17:55:00|7.44|6.44|7.35|6.35|7.49|6.49|7.32|6.32|0
1684346400000|2023-05-17 18:00:00|7.34|6.34|7.53|6.53|7.53|6.53|7.3|6.3|0
1684346700000|2023-05-17 18:05:00|7.54|6.54|7.65|6.65|7.73|6.73|7.53|6.53|0
1684347000000|2023-05-17 18:10:00|7.64|6.64|7.53|6.53|7.65|6.65|7.46|6.46|0
1684347300000|2023-05-17 18:15:00|7.54|6.54|7.5|6.5|7.64|6.64|7.48|6.48|0
1684347600000|2023-05-17 18:20:00|7.51|6.51|7.47|6.47|7.55|6.55|7.47|6.47|0
1684347900000|2023-05-17 18:25:00|7.49|6.49|8.17|7.17|8.17|7.17|7.49|6.49|0
1684348200000|2023-05-17 18:30:00|8.15|7.15|8.37|7.37|8.42|7.42|8.09|7.09|0
1684348500000|2023-05-17 18:35:00|8.33|7.33|7.86|6.86|8.34|7.34|7.75|6.75|0
1684348800000|2023-05-17 18:40:00|7.85|6.85|7.95|6.95|7.98|6.98|7.82|6.82|0
1684349100000|2023-05-17 18:45:00|7.93|6.93|7.8|6.8|8.05|7.05|7.8|6.8|0
1684349400000|2023-05-17 18:50:00|7.78|6.78|7.99|6.99|8.06|7.06|7.78|6.78|0
1684349700000|2023-05-17 18:55:00|7.97|6.97|8.12|7.12|8.15|7.15|7.97|6.97|0
1684350000000|2023-05-17 19:00:00|8.1|7.1|7.92|6.92|8.18|7.18|7.89|6.89|0
1684350300000|2023-05-17 19:05:00|7.91|6.91|7.76|6.76|7.92|6.92|7.73|6.73|0
1684350600000|2023-05-17 19:10:00|7.78|6.78|7.76|6.76|7.79|6.79|7.68|6.68|0
1684350900000|2023-05-17 19:15:00|7.72|6.72|7.74|6.74|7.79|6.79|7.62|6.62|0
1684351200000|2023-05-17 19:20:00|7.76|6.76|8.05|7.05|8.09|7.09|7.74|6.74|0
1684351500000|2023-05-17 19:25:00|8.08|7.08|7.77|6.77|8.14|7.14|7.77|6.77|0
1684351800000|2023-05-17 19:30:00|7.78|6.78|7.78|6.78|7.84|6.84|7.62|6.62|0
1684352100000|2023-05-17 19:35:00|7.77|6.77|7.76|6.76|7.87|6.87|7.71|6.71|0
1684352400000|2023-05-17 19:40:00|7.78|6.78|7.59|6.59|7.82|6.82|7.55|6.55|0
1684352700000|2023-05-17 19:45:00|7.63|6.63|7.38|6.38|7.63|6.63|7.34|6.34|0
1684353000000|2023-05-17 19:50:00|7.39|6.39|7.33|6.33|7.53|6.53|7.31|6.31|0
1684353300000|2023-05-17 19:55:00|7.36|6.36|7.4|6.4|7.55|6.55|7.24|6.24|0
1684353600000|2023-05-17 20:00:00|7.39|6.39|7.51|6.51|7.54|6.54|7.39|6.39|0
1684353900000|2023-05-17 20:05:00|7.5|6.5|7.51|6.51|7.52|6.52|7.45|6.45|0
1684354200000|2023-05-17 20:10:00|7.52|6.52|7.48|6.48|7.52|6.52|7.46|6.46|0
1684354500000|2023-05-17 20:15:00|7.78|6.18|7.73|6.13|7.79|6.19|7.73|6.13|0
1684354800000|2023-05-17 20:20:00|7.72|6.12|7.68|6.08|7.73|6.13|7.65|6.05|0
1684355100000|2023-05-17 20:25:00|7.69|6.09|7.75|6.15|7.76|6.16|7.68|6.08|0
1684355400000|2023-05-17 20:30:00|7.74|6.14|7.8|6.2|7.8|6.2|7.74|6.14|0
1684355700000|2023-05-17 20:35:00|7.79|6.19|7.76|6.16|7.79|6.19|7.74|6.14|0
1684356000000|2023-05-17 20:40:00|7.74|6.14|7.77|6.17|7.77|6.17|7.73|6.13|0
1684356300000|2023-05-17 20:45:00|7.75|6.15|7.77|6.17|7.77|6.17|7.75|6.15|0
1684356600000|2023-05-17 20:50:00|7.76|6.16|7.78|6.18|7.78|6.18|7.74|6.14|0
1684356900000|2023-05-17 20:55:00|7.76|6.16|7.74|6.14|7.78|6.18|7.74|6.14|0
1684357200000|2023-05-17 21:00:00|7.75|6.15|7.77|6.17|7.79|6.19|7.75|6.15|0
1684357500000|2023-05-17 21:05:00|7.75|6.15|7.75|6.15|7.75|6.15|7.75|6.15|0
1684357800000|2023-05-17 21:10:00|7.73|6.13|7.74|6.14|7.74|6.14|7.71|6.11|0
1684358100000|2023-05-17 21:15:00|7.73|6.13|7.69|6.09|7.73|6.13|7.68|6.08|0
1684358400000|2023-05-17 21:20:00|7.7|6.1|7.69|6.09|7.7|6.1|7.68|6.08|0
1684358700000|2023-05-17 21:25:00|7.7|6.1|7.7|6.1|7.71|6.11|7.69|6.09|0
1684359000000|2023-05-17 21:30:00|7.69|6.09|7.69|6.09|7.7|6.1|7.69|6.09|0
1684359300000|2023-05-17 21:35:00|7.7|6.1|7.69|6.09|7.7|6.1|7.69|6.09|0
1684359600000|2023-05-17 21:40:00|7.7|6.1|7.69|6.09|7.7|6.1|7.69|6.09|0
1684359900000|2023-05-17 21:45:00|7.7|6.1|7.68|6.08|7.7|6.1|7.68|6.08|0
1684360200000|2023-05-17 21:50:00|7.67|6.07|7.67|6.07|7.67|6.07|7.67|6.07|0
1684360500000|2023-05-17 21:55:00|7.68|6.08|7.68|6.08|7.69|6.09|7.68|6.08|0
1684360800000|2023-05-17 22:00:00|7.72|6.12|7.81|6.21|7.81|6.21|7.72|6.12|0
1684361100000|2023-05-17 22:05:00|7.79|6.19|7.9|6.3|7.9|6.3|7.78|6.18|0
1684361400000|2023-05-17 22:10:00|7.89|6.29|7.82|6.22|7.9|6.3|7.8|6.2|0
1684361700000|2023-05-17 22:15:00|7.8|6.2|7.84|6.24|7.84|6.24|7.8|6.2|0
1684362000000|2023-05-17 22:20:00|7.83|6.23|7.8|6.2|7.84|6.24|7.8|6.2|0
1684362300000|2023-05-17 22:25:00|7.81|6.21|7.78|6.18|7.81|6.21|7.77|6.17|0
1684362600000|2023-05-17 22:30:00|7.77|6.17|7.77|6.17|7.8|6.2|7.75|6.15|0
1684362900000|2023-05-17 22:35:00|7.78|6.18|7.81|6.21|7.82|6.22|7.78|6.18|0
1684363200000|2023-05-17 22:40:00|7.82|6.22|7.81|6.21|7.82|6.22|7.81|6.21|0
1684363500000|2023-05-17 22:45:00|7.82|6.22|7.78|6.18|7.83|6.23|7.78|6.18|0
1684363800000|2023-05-17 22:50:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1684364100000|2023-05-17 22:55:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1684364400000|2023-05-17 23:00:00|7.8|6.2|7.81|6.21|7.83|6.23|7.8|6.2|0
1684364700000|2023-05-17 23:05:00|7.83|6.23|7.81|6.21|7.83|6.23|7.8|6.2|0
1684365000000|2023-05-17 23:10:00|7.82|6.22|7.81|6.21|7.84|6.24|7.8|6.2|0
1684365300000|2023-05-17 23:15:00|7.82|6.22|7.84|6.24|7.84|6.24|7.81|6.21|0
1684365600000|2023-05-17 23:20:00|7.85|6.25|7.81|6.21|7.85|6.25|7.81|6.21|0
1684365900000|2023-05-17 23:25:00|7.8|6.2|7.78|6.18|7.8|6.2|7.78|6.18|0
1684366200000|2023-05-17 23:30:00|7.79|6.19|7.77|6.17|7.79|6.19|7.77|6.17|0
1684366500000|2023-05-17 23:35:00|7.76|6.16|7.8|6.2|7.8|6.2|7.76|6.16|0
1684366800000|2023-05-17 23:40:00|7.79|6.19|7.78|6.18|7.8|6.2|7.77|6.17|0
1684367100000|2023-05-17 23:45:00|7.8|6.2|7.77|6.17|7.8|6.2|7.74|6.14|0
1684367400000|2023-05-17 23:50:00|7.78|6.18|7.8|6.2|7.81|6.21|7.77|6.17|0
1684367700000|2023-05-17 23:55:00|7.79|6.19|7.74|6.14|7.81|6.21|7.74|6.14|0
1684368000000|2023-05-18 00:00:00|7.75|6.15|7.79|6.19|7.79|6.19|7.74|6.14|0
1684368300000|2023-05-18 00:05:00|7.78|6.18|7.72|6.12|7.78|6.18|7.68|6.08|0
1684368600000|2023-05-18 00:10:00|7.7|6.1|7.74|6.14|7.76|6.16|7.69|6.09|0
1684368900000|2023-05-18 00:15:00|7.73|6.13|7.7|6.1|7.73|6.13|7.69|6.09|0
1684369200000|2023-05-18 00:20:00|7.71|6.11|7.67|6.07|7.71|6.11|7.64|6.04|0
1684369500000|2023-05-18 00:25:00|7.66|6.06|7.64|6.04|7.67|6.07|7.6|6|0
1684369800000|2023-05-18 00:30:00|7.63|6.03|7.69|6.09|7.72|6.12|7.63|6.03|0
1684370100000|2023-05-18 00:35:00|7.71|6.11|7.73|6.13|7.76|6.16|7.69|6.09|0
1684370400000|2023-05-18 00:40:00|7.72|6.12|7.77|6.17|7.78|6.18|7.72|6.12|0
1684370700000|2023-05-18 00:45:00|7.76|6.16|7.77|6.17|7.79|6.19|7.75|6.15|0
1684371000000|2023-05-18 00:50:00|7.76|6.16|7.76|6.16|7.76|6.16|7.72|6.12|0
1684371300000|2023-05-18 00:55:00|7.75|6.15|7.81|6.21|7.81|6.21|7.73|6.13|0
1684371600000|2023-05-18 01:00:00|7.83|6.23|7.77|6.17|7.83|6.23|7.75|6.15|0
1684371900000|2023-05-18 01:05:00|7.75|6.15|7.78|6.18|7.81|6.21|7.75|6.15|0
1684372200000|2023-05-18 01:10:00|7.79|6.19|7.81|6.21|7.82|6.22|7.76|6.16|0
1684372500000|2023-05-18 01:15:00|7.79|6.19|7.78|6.18|7.81|6.21|7.76|6.16|0
1684372800000|2023-05-18 01:20:00|7.79|6.19|7.77|6.17|7.8|6.2|7.77|6.17|0
1684373100000|2023-05-18 01:25:00|7.76|6.16|7.8|6.2|7.81|6.21|7.76|6.16|0
1684373400000|2023-05-18 01:30:00|7.79|6.19|7.83|6.23|7.87|6.27|7.79|6.19|0
1684373700000|2023-05-18 01:35:00|7.84|6.24|7.87|6.27|7.87|6.27|7.78|6.18|0
1684374000000|2023-05-18 01:40:00|7.88|6.28|7.89|6.29|7.91|6.31|7.84|6.24|0
1684374300000|2023-05-18 01:45:00|7.88|6.28|7.81|6.21|7.88|6.28|7.81|6.21|0
1684374600000|2023-05-18 01:50:00|7.79|6.19|7.83|6.23|7.85|6.25|7.79|6.19|0
1684374900000|2023-05-18 01:55:00|7.84|6.24|7.86|6.26|7.87|6.27|7.8|6.2|0
1684375200000|2023-05-18 02:00:00|7.85|6.25|7.82|6.22|7.87|6.27|7.82|6.22|0
1684375500000|2023-05-18 02:05:00|7.81|6.21|7.83|6.23|7.84|6.24|7.81|6.21|0
1684375800000|2023-05-18 02:10:00|7.84|6.24|7.8|6.2|7.87|6.27|7.8|6.2|0
1684376100000|2023-05-18 02:15:00|7.78|6.18|7.75|6.15|7.8|6.2|7.75|6.15|0
1684376400000|2023-05-18 02:20:00|7.77|6.17|7.75|6.15|7.77|6.17|7.72|6.12|0
1684376700000|2023-05-18 02:25:00|7.77|6.17|7.76|6.16|7.79|6.19|7.76|6.16|0
1684377000000|2023-05-18 02:30:00|7.78|6.18|7.75|6.15|7.78|6.18|7.75|6.15|0
1684377300000|2023-05-18 02:35:00|7.76|6.16|7.8|6.2|7.82|6.22|7.76|6.16|0
1684377600000|2023-05-18 02:40:00|7.79|6.19|7.74|6.14|7.79|6.19|7.74|6.14|0
1684377900000|2023-05-18 02:45:00|7.76|6.16|7.71|6.11|7.76|6.16|7.71|6.11|0
1684378200000|2023-05-18 02:50:00|7.73|6.13|7.64|6.04|7.73|6.13|7.64|6.04|0
1684378500000|2023-05-18 02:55:00|7.66|6.06|7.65|6.05|7.66|6.06|7.63|6.03|0
1684378800000|2023-05-18 03:00:00|7.64|6.04|7.62|6.02|7.67|6.07|7.62|6.02|0
1684379100000|2023-05-18 03:05:00|7.61|6.01|7.6|6|7.62|6.02|7.57|5.97|0
1684379400000|2023-05-18 03:10:00|7.58|5.98|7.61|6.01|7.62|6.02|7.58|5.98|0
1684379700000|2023-05-18 03:15:00|7.59|5.99|7.54|5.94|7.62|6.02|7.54|5.94|0
1684380000000|2023-05-18 03:20:00|7.55|5.95|7.6|6|7.62|6.02|7.55|5.95|0
1684380300000|2023-05-18 03:25:00|7.62|6.02|7.59|5.99|7.62|6.02|7.57|5.97|0
1684380600000|2023-05-18 03:30:00|7.6|6|7.63|6.03|7.64|6.04|7.59|5.99|0
1684380900000|2023-05-18 03:35:00|7.61|6.01|7.64|6.04|7.65|6.05|7.6|6|0
1684381200000|2023-05-18 03:40:00|7.65|6.05|7.65|6.05|7.67|6.07|7.64|6.04|0
1684381500000|2023-05-18 03:45:00|7.67|6.07|7.66|6.06|7.67|6.07|7.65|6.05|0
1684381800000|2023-05-18 03:50:00|7.68|6.08|7.65|6.05|7.68|6.08|7.63|6.03|0
1684382100000|2023-05-18 03:55:00|7.66|6.06|7.67|6.07|7.69|6.09|7.66|6.06|0
1684382400000|2023-05-18 04:00:00|7.66|6.06|7.7|6.1|7.7|6.1|7.66|6.06|0
1684382700000|2023-05-18 04:05:00|7.71|6.11|7.67|6.07|7.71|6.11|7.67|6.07|0
1684383000000|2023-05-18 04:10:00|7.68|6.08|7.68|6.08|7.68|6.08|7.66|6.06|0
1684383300000|2023-05-18 04:15:00|7.67|6.07|7.65|6.05|7.67|6.07|7.64|6.04|0
1684383600000|2023-05-18 04:20:00|7.67|6.07|7.66|6.06|7.67|6.07|7.64|6.04|0
1684383900000|2023-05-18 04:25:00|7.65|6.05|7.65|6.05|7.66|6.06|7.62|6.02|0
1684384200000|2023-05-18 04:30:00|7.66|6.06|7.66|6.06|7.68|6.08|7.65|6.05|0
1684384500000|2023-05-18 04:35:00|7.65|6.05|7.67|6.07|7.67|6.07|7.65|6.05|0
1684384800000|2023-05-18 04:40:00|7.66|6.06|7.66|6.06|7.66|6.06|7.64|6.04|0
1684385100000|2023-05-18 04:45:00|7.67|6.07|7.65|6.05|7.67|6.07|7.64|6.04|0
1684385400000|2023-05-18 04:50:00|7.64|6.04|7.58|5.98|7.64|6.04|7.57|5.97|0
1684385700000|2023-05-18 04:55:00|7.6|6|7.62|6.02|7.62|6.02|7.58|5.98|0
1684386000000|2023-05-18 05:00:00|7.64|6.04|7.65|6.05|7.65|6.05|7.61|6.01|0
1684386300000|2023-05-18 05:05:00|7.64|6.04|7.63|6.03|7.64|6.04|7.61|6.01|0
1684386600000|2023-05-18 05:10:00|7.65|6.05|7.59|5.99|7.65|6.05|7.59|5.99|0
1684386900000|2023-05-18 05:15:00|7.6|6|7.6|6|7.62|6.02|7.56|5.96|0
1684387200000|2023-05-18 05:20:00|7.59|5.99|7.67|6.07|7.68|6.08|7.59|5.99|0
1684387500000|2023-05-18 05:25:00|7.68|6.08|7.63|6.03|7.68|6.08|7.63|6.03|0
1684387800000|2023-05-18 05:30:00|7.64|6.04|7.67|6.07|7.68|6.08|7.64|6.04|0
1684388100000|2023-05-18 05:35:00|7.66|6.06|7.68|6.08|7.71|6.11|7.64|6.04|0
1684388400000|2023-05-18 05:40:00|7.66|6.06|7.69|6.09|7.69|6.09|7.64|6.04|0
1684388700000|2023-05-18 05:45:00|7.68|6.08|7.72|6.12|7.72|6.12|7.66|6.06|0
1684389000000|2023-05-18 05:50:00|7.7|6.1|7.71|6.11|7.74|6.14|7.7|6.1|0
1684389300000|2023-05-18 05:55:00|7.73|6.13|7.71|6.11|7.74|6.14|7.7|6.1|0
1684389600000|2023-05-18 06:00:00|7.73|6.13|7.68|6.08|7.75|6.15|7.67|6.07|0
1684389900000|2023-05-18 06:05:00|7.38|6.38|7.39|6.39|7.41|6.41|7.37|6.37|0
1684390200000|2023-05-18 06:10:00|7.38|6.38|7.36|6.36|7.39|6.39|7.35|6.35|0
1684390500000|2023-05-18 06:15:00|7.38|6.38|7.42|6.42|7.43|6.43|7.36|6.36|0
1684390800000|2023-05-18 06:20:00|7.4|6.4|7.35|6.35|7.4|6.4|7.33|6.33|0
1684391100000|2023-05-18 06:25:00|7.33|6.33|7.35|6.35|7.37|6.37|7.33|6.33|0
1684391400000|2023-05-18 06:30:00|7.33|6.33|7.34|6.34|7.39|6.39|7.33|6.33|0
1684391700000|2023-05-18 06:35:00|7.36|6.36|7.34|6.34|7.38|6.38|7.33|6.33|0
1684392000000|2023-05-18 06:40:00|7.36|6.36|7.37|6.37|7.38|6.38|7.35|6.35|0
1684392300000|2023-05-18 06:45:00|7.38|6.38|7.38|6.38|7.41|6.41|7.38|6.38|0
1684392600000|2023-05-18 06:50:00|7.39|6.39|7.43|6.43|7.45|6.45|7.36|6.36|0
1684392900000|2023-05-18 06:55:00|7.42|6.42|7.4|6.4|7.43|6.43|7.38|6.38|0
1684393200000|2023-05-18 07:00:00|7.39|6.39|7.23|6.23|7.39|6.39|7.22|6.22|0
1684393500000|2023-05-18 07:05:00|7.22|6.22|7.21|6.21|7.26|6.26|7.14|6.14|0
1684393800000|2023-05-18 07:10:00|7.19|6.19|7.08|6.08|7.19|6.19|7.03|6.03|0
1684394100000|2023-05-18 07:15:00|7.07|6.07|7.07|6.07|7.12|6.12|7.04|6.04|0
1684394400000|2023-05-18 07:20:00|7.08|6.08|7.16|6.16|7.17|6.17|7.04|6.04|0
1684394700000|2023-05-18 07:25:00|7.15|6.15|7.05|6.05|7.17|6.17|7.05|6.05|0
1684395000000|2023-05-18 07:30:00|7.06|6.06|7.12|6.12|7.14|6.14|7.04|6.04|0
1684395300000|2023-05-18 07:35:00|7.11|6.11|7.01|6.01|7.13|6.13|7.01|6.01|0
1684395600000|2023-05-18 07:40:00|7.02|6.02|7.06|6.06|7.07|6.07|6.99|5.99|0
1684395900000|2023-05-18 07:45:00|7.04|6.04|6.99|5.99|7.04|6.04|6.96|5.96|0
1684396200000|2023-05-18 07:50:00|7|6|6.96|5.96|7|6|6.94|5.94|0
1684396500000|2023-05-18 07:55:00|6.99|5.99|6.92|5.92|7.03|6.03|6.91|5.91|0
1684396800000|2023-05-18 08:00:00|6.91|5.91|7.04|6.04|7.05|6.05|6.75|5.75|0
1684397100000|2023-05-18 08:05:00|7.03|6.03|6.91|5.91|7.06|6.06|6.9|5.9|0
1684397400000|2023-05-18 08:10:00|6.9|5.9|6.95|5.95|6.98|5.98|6.89|5.89|0
1684397700000|2023-05-18 08:15:00|6.96|5.96|7.01|6.01|7.04|6.04|6.94|5.94|0
1684398000000|2023-05-18 08:20:00|7.03|6.03|7.02|6.02|7.04|6.04|6.97|5.97|0
1684398300000|2023-05-18 08:25:00|7.01|6.01|7.02|6.02|7.02|6.02|6.97|5.97|0
1684398600000|2023-05-18 08:30:00|7.01|6.01|7.05|6.05|7.05|6.05|7|6|0
1684398900000|2023-05-18 08:35:00|7.06|6.06|7.11|6.11|7.11|6.11|7.05|6.05|0
1684399200000|2023-05-18 08:40:00|7.13|6.13|7.1|6.1|7.13|6.13|7.1|6.1|0
1684399500000|2023-05-18 08:45:00|7.08|6.08|7.18|6.18|7.2|6.2|6.93|5.93|0
1684399800000|2023-05-18 08:50:00|7.17|6.17|7.24|6.24|7.25|6.25|7.16|6.16|0
1684400100000|2023-05-18 08:55:00|7.25|6.25|7.22|6.22|7.25|6.25|7.21|6.21|0
1684400400000|2023-05-18 09:00:00|7.23|6.23|7.29|6.29|7.37|6.37|7.23|6.23|0
1684400700000|2023-05-18 09:05:00|7.3|6.3|7.28|6.28|7.33|6.33|7.28|6.28|0
1684401000000|2023-05-18 09:10:00|7.27|6.27|7.28|6.28|7.28|6.28|7.26|6.26|0
1684401300000|2023-05-18 09:15:00|7.29|6.29|7.28|6.28|7.34|6.34|7.28|6.28|0
1684401600000|2023-05-18 09:20:00|7.27|6.27|7.22|6.22|7.28|6.28|7.2|6.2|0
1684401900000|2023-05-18 09:25:00|7.21|6.21|7.2|6.2|7.25|6.25|7.18|6.18|0
1684402200000|2023-05-18 09:30:00|7.21|6.21|7.19|6.19|7.24|6.24|7.18|6.18|0
1684402500000|2023-05-18 09:35:00|7.18|6.18|7.15|6.15|7.19|6.19|7.14|6.14|0
1684402800000|2023-05-18 09:40:00|7.16|6.16|7.1|6.1|7.16|6.16|7.08|6.08|0
1684403100000|2023-05-18 09:45:00|7.11|6.11|7.11|6.11|7.12|6.12|7.09|6.09|0
1684403400000|2023-05-18 09:50:00|7.08|6.08|7.08|6.08|7.09|6.09|7.04|6.04|0
1684403700000|2023-05-18 09:55:00|7.07|6.07|7.09|6.09|7.1|6.1|7.05|6.05|0
1684404000000|2023-05-18 10:00:00|7.08|6.08|7.04|6.04|7.1|6.1|7.02|6.02|0
1684404300000|2023-05-18 10:05:00|7.02|6.02|7.1|6.1|7.1|6.1|7.02|6.02|0
1684404600000|2023-05-18 10:10:00|7.11|6.11|7.1|6.1|7.13|6.13|7.1|6.1|0
1684404900000|2023-05-18 10:15:00|7.09|6.09|7.1|6.1|7.12|6.12|7.07|6.07|0
1684405200000|2023-05-18 10:20:00|7.08|6.08|7.08|6.08|7.1|6.1|7.06|6.06|0
1684405500000|2023-05-18 10:25:00|7.07|6.07|7.07|6.07|7.09|6.09|7.07|6.07|0
1684405800000|2023-05-18 10:30:00|7.08|6.08|7.01|6.01|7.09|6.09|7.01|6.01|0
1684406100000|2023-05-18 10:35:00|7.02|6.02|6.98|5.98|7.06|6.06|6.98|5.98|0
1684406400000|2023-05-18 10:40:00|7|6|6.97|5.97|7.02|6.02|6.97|5.97|0
1684406700000|2023-05-18 10:45:00|6.96|5.96|6.93|5.93|6.96|5.96|6.88|5.88|0
1684407000000|2023-05-18 10:50:00|6.94|5.94|6.97|5.97|6.97|5.97|6.93|5.93|0
1684407300000|2023-05-18 10:55:00|6.98|5.98|6.98|5.98|7.02|6.02|6.96|5.96|0
1684407600000|2023-05-18 11:00:00|6.97|5.97|6.86|5.86|6.98|5.98|6.83|5.83|0
1684407900000|2023-05-18 11:05:00|6.87|5.87|6.92|5.92|6.93|5.93|6.84|5.84|0
1684408200000|2023-05-18 11:10:00|6.93|5.93|6.92|5.92|6.93|5.93|6.91|5.91|0
1684408500000|2023-05-18 11:15:00|6.93|5.93|6.88|5.88|6.93|5.93|6.86|5.86|0
1684408800000|2023-05-18 11:20:00|6.9|5.9|6.97|5.97|6.97|5.97|6.89|5.89|0
1684409100000|2023-05-18 11:25:00|6.95|5.95|6.98|5.98|6.99|5.99|6.94|5.94|0
1684409400000|2023-05-18 11:30:00|6.99|5.99|6.96|5.96|7|6|6.95|5.95|0
1684409700000|2023-05-18 11:35:00|6.98|5.98|7|6|7.01|6.01|6.96|5.96|0
1684410000000|2023-05-18 11:40:00|7.01|6.01|7.04|6.04|7.05|6.05|7|6|0
1684410300000|2023-05-18 11:45:00|7.05|6.05|7.02|6.02|7.05|6.05|7.01|6.01|0
1684410600000|2023-05-18 11:50:00|7.01|6.01|7|6|7.04|6.04|6.98|5.98|0
1684410900000|2023-05-18 11:55:00|7.01|6.01|7.02|6.02|7.03|6.03|6.99|5.99|0
1684411200000|2023-05-18 12:00:00|7.01|6.01|7.08|6.08|7.09|6.09|7.01|6.01|0
1684411500000|2023-05-18 12:05:00|7.1|6.1|7.1|6.1|7.11|6.11|7.07|6.07|0
1684411800000|2023-05-18 12:10:00|7.08|6.08|7.11|6.11|7.12|6.12|7.07|6.07|0
1684412100000|2023-05-18 12:15:00|7.12|6.12|7.2|6.2|7.2|6.2|7.12|6.12|0
1684412400000|2023-05-18 12:20:00|7.21|6.21|7.21|6.21|7.25|6.25|7.19|6.19|0
1684412700000|2023-05-18 12:25:00|7.2|6.2|7.14|6.14|7.24|6.24|7.13|6.13|0
1684413000000|2023-05-18 12:30:00|7.15|6.15|7.34|6.34|7.37|6.37|7.09|6.09|0
1684413300000|2023-05-18 12:35:00|7.33|6.33|7.37|6.37|7.41|6.41|7.24|6.24|0
1684413600000|2023-05-18 12:40:00|7.4|6.4|7.37|6.37|7.42|6.42|7.34|6.34|0
1684413900000|2023-05-18 12:45:00|7.35|6.35|7.46|6.46|7.49|6.49|7.28|6.28|0
1684414200000|2023-05-18 12:50:00|7.48|6.48|7.57|6.57|7.72|6.72|7.45|6.45|0
1684414500000|2023-05-18 12:55:00|7.56|6.56|7.84|6.84|7.86|6.86|7.56|6.56|0
1684414800000|2023-05-18 13:00:00|7.86|6.86|7.87|6.87|7.92|6.92|7.73|6.73|0
1684415100000|2023-05-18 13:05:00|7.86|6.86|7.84|6.84|8.02|7.02|7.81|6.81|0
1684415400000|2023-05-18 13:10:00|7.83|6.83|7.82|6.82|7.88|6.88|7.8|6.8|0
1684415700000|2023-05-18 13:15:00|7.81|6.81|7.62|6.62|7.81|6.81|7.58|6.58|0
1684416000000|2023-05-18 13:20:00|7.61|6.61|7.66|6.66|7.68|6.68|7.61|6.61|0
1684416300000|2023-05-18 13:25:00|7.69|6.69|7.67|6.67|7.75|6.75|7.66|6.66|0
1684416600000|2023-05-18 13:30:00|7.69|6.69|7.69|6.69|7.8|6.8|7.6|6.6|0
1684416900000|2023-05-18 13:35:00|7.71|6.71|7.44|6.44|7.74|6.74|7.37|6.37|0
1684417200000|2023-05-18 13:40:00|7.47|6.47|7.58|6.58|7.64|6.64|7.35|6.35|0
1684417500000|2023-05-18 13:45:00|7.55|6.55|7.91|6.91|7.91|6.91|7.23|6.23|0
1684417800000|2023-05-18 13:50:00|7.95|6.95|7.95|6.95|8.04|7.04|7.84|6.84|0
1684418100000|2023-05-18 13:55:00|7.98|6.98|7.88|6.88|8.08|7.08|7.83|6.83|0
1684418400000|2023-05-18 14:00:00|7.86|6.86|7.95|6.95|7.98|6.98|7.84|6.84|0
1684418700000|2023-05-18 14:05:00|7.92|6.92|7.59|6.59|7.96|6.96|7.52|6.52|0
1684419000000|2023-05-18 14:10:00|7.57|6.57|7.54|6.54|7.59|6.59|7.39|6.39|0
1684419300000|2023-05-18 14:15:00|7.53|6.53|7.31|6.31|7.61|6.61|7.25|6.25|0
1684419600000|2023-05-18 14:20:00|7.27|6.27|6.95|5.95|7.28|6.28|6.93|5.93|0
1684419900000|2023-05-18 14:25:00|6.93|5.93|7.01|6.01|7.53|6.53|6.93|5.93|0
1684420200000|2023-05-18 14:30:00|7|6|6.7|5.7|7|6|6.7|5.7|0
1684420500000|2023-05-18 14:35:00|6.69|5.69|6.73|5.73|6.83|5.83|6.69|5.69|0
1684420800000|2023-05-18 14:40:00|6.74|5.74|7.06|6.06|7.12|6.12|6.74|5.74|0
1684421100000|2023-05-18 14:45:00|7.08|6.08|6.87|5.87|7.16|6.16|6.85|5.85|0
1684421400000|2023-05-18 14:50:00|6.89|5.89|6.87|5.87|7|6|6.86|5.86|0
1684421700000|2023-05-18 14:55:00|6.88|5.88|6.81|5.81|6.91|5.91|6.79|5.79|0
1684422000000|2023-05-18 15:00:00|6.78|5.78|6.5|5.5|6.79|5.79|6.47|5.47|0
1684422300000|2023-05-18 15:05:00|6.48|5.48|6.53|5.53|6.59|5.59|6.48|5.48|0
1684422600000|2023-05-18 15:10:00|6.54|5.54|6.74|5.74|6.76|5.76|6.53|5.53|0
1684422900000|2023-05-18 15:15:00|6.73|5.73|6.71|5.71|6.74|5.74|6.64|5.64|0
1684423200000|2023-05-18 15:20:00|6.7|5.7|6.8|5.8|6.95|5.95|6.66|5.66|0
1684423500000|2023-05-18 15:25:00|6.78|5.78|6.78|5.78|6.92|5.92|6.73|5.73|0
1684423800000|2023-05-18 15:30:00|6.77|5.77|6.48|5.48|6.87|5.87|6.44|5.44|0
1684424100000|2023-05-18 15:35:00|6.45|5.45|6.5|5.5|6.54|5.54|6.38|5.38|0
1684424400000|2023-05-18 15:40:00|6.49|5.49|6.43|5.43|6.54|5.54|6.37|5.37|0
1684424700000|2023-05-18 15:45:00|6.42|5.42|5.97|4.97|6.42|5.42|5.92|4.92|0
1684425000000|2023-05-18 15:50:00|5.96|4.96|6.23|5.23|6.3|5.3|5.85|4.85|0
1684425300000|2023-05-18 15:55:00|6.2|5.2|6.65|5.65|6.8|5.8|6.18|5.18|0
1684425600000|2023-05-18 16:00:00|6.67|5.67|6.71|5.71|6.76|5.76|6.63|5.63|0
1684425900000|2023-05-18 16:05:00|6.72|5.72|6.88|5.88|7.01|6.01|6.67|5.67|0
1684426200000|2023-05-18 16:10:00|6.9|5.9|7.17|6.17|7.17|6.17|6.77|5.77|0
1684426500000|2023-05-18 16:15:00|7.2|6.2|7.05|6.05|7.35|6.35|6.94|5.94|0
1684426800000|2023-05-18 16:20:00|7.04|6.04|6.77|5.77|7.13|6.13|6.72|5.72|0
1684427100000|2023-05-18 16:25:00|6.78|5.78|6.9|5.9|6.99|5.99|6.74|5.74|0
1684427400000|2023-05-18 16:30:00|6.92|5.92|6.83|5.83|6.95|5.95|6.78|5.78|0
1684427700000|2023-05-18 16:35:00|6.84|5.84|6.94|5.94|6.97|5.97|6.75|5.75|0
1684428000000|2023-05-18 16:40:00|6.93|5.93|6.83|5.83|7.03|6.03|6.8|5.8|0
1684428300000|2023-05-18 16:45:00|6.81|5.81|6.86|5.86|6.91|5.91|6.77|5.77|0
1684428600000|2023-05-18 16:50:00|6.87|5.87|6.76|5.76|6.97|5.97|6.74|5.74|0
1684428900000|2023-05-18 16:55:00|6.74|5.74|6.75|5.75|6.98|5.98|6.72|5.72|0
1684429200000|2023-05-18 17:00:00|6.73|5.73|6.67|5.67|6.75|5.75|6.61|5.61|0
1684429500000|2023-05-18 17:05:00|6.66|5.66|6.59|5.59|6.71|5.71|6.58|5.58|0
1684429800000|2023-05-18 17:10:00|6.6|5.6|6.68|5.68|6.73|5.73|6.57|5.57|0
1684430100000|2023-05-18 17:15:00|6.69|5.69|6.48|5.48|6.69|5.69|6.44|5.44|0
1684430400000|2023-05-18 17:20:00|6.46|5.46|6.35|5.35|6.48|5.48|6.34|5.34|0
1684430700000|2023-05-18 17:25:00|6.37|5.37|6.86|5.86|6.86|5.86|6.23|5.23|0
1684431000000|2023-05-18 17:30:00|6.88|5.88|6.69|5.69|6.94|5.94|6.68|5.68|0
1684431300000|2023-05-18 17:35:00|6.7|5.7|6.83|5.83|6.85|5.85|6.64|5.64|0
1684431600000|2023-05-18 17:40:00|6.85|5.85|6.88|5.88|6.89|5.89|6.67|5.67|0
1684431900000|2023-05-18 17:45:00|6.91|5.91|6.8|5.8|7.07|6.07|6.78|5.78|0
1684432200000|2023-05-18 17:50:00|6.82|5.82|6.93|5.93|6.96|5.96|6.82|5.82|0
1684432500000|2023-05-18 17:55:00|6.94|5.94|7.04|6.04|7.14|6.14|6.94|5.94|0
1684432800000|2023-05-18 18:00:00|7.02|6.02|7.01|6.01|7.12|6.12|6.9|5.9|0
1684433100000|2023-05-18 18:05:00|7.03|6.03|6.99|5.99|7.07|6.07|6.91|5.91|0
1684433400000|2023-05-18 18:10:00|7.01|6.01|6.95|5.95|7.06|6.06|6.94|5.94|0
1684433700000|2023-05-18 18:15:00|6.94|5.94|6.69|5.69|6.94|5.94|6.69|5.69|0
1684434000000|2023-05-18 18:20:00|6.7|5.7|6.56|5.56|6.7|5.7|6.55|5.55|0
1684434300000|2023-05-18 18:25:00|6.54|5.54|6.55|5.55|6.56|5.56|6.44|5.44|0
1684434600000|2023-05-18 18:30:00|6.52|5.52|6.45|5.45|6.55|5.55|6.41|5.41|0
1684434900000|2023-05-18 18:35:00|6.44|5.44|6.37|5.37|6.47|5.47|6.35|5.35|0
1684435200000|2023-05-18 18:40:00|6.36|5.36|6.44|5.44|6.48|5.48|6.36|5.36|0
1684435500000|2023-05-18 18:45:00|6.46|5.46|6.29|5.29|6.47|5.47|6.27|5.27|0
1684435800000|2023-05-18 18:50:00|6.27|5.27|6.36|5.36|6.36|5.36|6.25|5.25|0
1684436100000|2023-05-18 18:55:00|6.34|5.34|6.28|5.28|6.36|5.36|6.25|5.25|0
1684436400000|2023-05-18 19:00:00|6.27|5.27|6.31|5.31|6.33|5.33|6.16|5.16|0
1684436700000|2023-05-18 19:05:00|6.32|5.32|6.21|5.21|6.39|5.39|6.21|5.21|0
1684437000000|2023-05-18 19:10:00|6.18|5.18|6.12|5.12|6.2|5.2|6.1|5.1|0
1684437300000|2023-05-18 19:15:00|6.11|5.11|5.86|4.86|6.11|5.11|5.84|4.84|0
1684437600000|2023-05-18 19:20:00|5.85|4.85|6.04|5.04|6.06|5.06|5.85|4.85|0
1684437900000|2023-05-18 19:25:00|6.05|5.05|5.92|4.92|6.1|5.1|5.92|4.92|0
1684438200000|2023-05-18 19:30:00|5.91|4.91|6.15|5.15|6.48|5.48|5.84|4.84|0
1684438500000|2023-05-18 19:35:00|6.14|5.14|6.11|5.11|6.22|5.22|6.11|5.11|0
1684438800000|2023-05-18 19:40:00|6.12|5.12|5.76|4.76|6.13|5.13|5.73|4.73|0
1684439100000|2023-05-18 19:45:00|5.74|4.74|5.65|4.65|5.75|4.75|5.61|4.61|0
1684439400000|2023-05-18 19:50:00|5.58|4.58|5.59|4.59|5.62|4.62|5.39|4.39|0
1684439700000|2023-05-18 19:55:00|5.6|4.6|5.59|4.59|5.79|4.79|5.45|4.45|0
1684440000000|2023-05-18 20:00:00|5.6|4.6|5.58|4.58|5.65|4.65|5.54|4.54|0
1684440300000|2023-05-18 20:05:00|5.57|4.57|5.59|4.59|5.59|4.59|5.56|4.56|0
1684440600000|2023-05-18 20:10:00|5.58|4.58|5.57|4.57|5.59|4.59|5.57|4.57|0
1684440900000|2023-05-18 20:15:00|5.87|4.27|5.8|4.2|5.87|4.27|5.79|4.19|0
1684441200000|2023-05-18 20:20:00|5.79|4.19|5.81|4.21|5.83|4.23|5.78|4.18|0
1684441500000|2023-05-18 20:25:00|5.82|4.22|5.88|4.28|5.88|4.28|5.81|4.21|0
1684441800000|2023-05-18 20:30:00|5.87|4.27|5.83|4.23|5.88|4.28|5.83|4.23|0
1684442100000|2023-05-18 20:35:00|5.84|4.24|5.78|4.18|5.84|4.24|5.78|4.18|0
1684442400000|2023-05-18 20:40:00|5.77|4.17|5.73|4.13|5.77|4.17|5.73|4.13|0
1684442700000|2023-05-18 20:45:00|5.74|4.14|5.71|4.11|5.77|4.17|5.7|4.1|0
1684443000000|2023-05-18 20:50:00|5.72|4.12|5.71|4.11|5.73|4.13|5.7|4.1|0
1684443300000|2023-05-18 20:55:00|5.7|4.1|5.71|4.11|5.73|4.13|5.69|4.09|0
1684443600000|2023-05-18 21:00:00|5.7|4.1|5.69|4.09|5.7|4.1|5.69|4.09|0
1684443900000|2023-05-18 21:05:00|5.68|4.08|5.69|4.09|5.69|4.09|5.68|4.08|0
1684444200000|2023-05-18 21:10:00|5.68|4.08|5.68|4.08|5.69|4.09|5.68|4.08|0
1684444500000|2023-05-18 21:15:00|5.69|4.09|5.69|4.09|5.69|4.09|5.69|4.09|0
1684444800000|2023-05-18 21:20:00|5.68|4.08|5.68|4.08|5.69|4.09|5.68|4.08|0
1684445400000|2023-05-18 21:30:00|5.67|4.07|5.67|4.07|5.67|4.07|5.67|4.07|0
1684445700000|2023-05-18 21:35:00|5.66|4.06|5.67|4.07|5.67|4.07|5.66|4.06|0
1684446000000|2023-05-18 21:40:00|5.66|4.06|5.66|4.06|5.67|4.07|5.65|4.05|0
1684446300000|2023-05-18 21:45:00|5.67|4.07|5.66|4.06|5.69|4.09|5.65|4.05|0
1684446600000|2023-05-18 21:50:00|5.67|4.07|5.64|4.04|5.67|4.07|5.64|4.04|0
1684446900000|2023-05-18 21:55:00|5.65|4.05|5.67|4.07|5.68|4.08|5.65|4.05|0
1684447200000|2023-05-18 22:00:00|5.69|4.09|5.7|4.1|5.75|4.15|5.69|4.09|0
1684447500000|2023-05-18 22:05:00|5.71|4.11|5.43|3.83|5.71|4.11|5.32|3.72|0
1684447800000|2023-05-18 22:10:00|5.38|3.78|5.29|3.69|5.47|3.87|5.29|3.69|0
1684448100000|2023-05-18 22:15:00|5.28|3.68|5.35|3.75|5.39|3.79|5.28|3.68|0
1684448400000|2023-05-18 22:20:00|5.36|3.76|5.37|3.77|5.39|3.79|5.34|3.74|0
1684448700000|2023-05-18 22:25:00|5.38|3.78|5.44|3.84|5.45|3.85|5.36|3.76|0
1684449000000|2023-05-18 22:30:00|5.43|3.83|5.44|3.84|5.44|3.84|5.4|3.8|0
1684449300000|2023-05-18 22:35:00|5.43|3.83|5.41|3.81|5.5|3.9|5.41|3.81|0
1684449600000|2023-05-18 22:40:00|5.42|3.82|5.45|3.85|5.47|3.87|5.4|3.8|0
1684449900000|2023-05-18 22:45:00|5.44|3.84|5.45|3.85|5.47|3.87|5.44|3.84|0
1684450200000|2023-05-18 22:50:00|5.44|3.84|5.4|3.8|5.44|3.84|5.39|3.79|0
1684450500000|2023-05-18 22:55:00|5.39|3.79|5.38|3.78|5.4|3.8|5.37|3.77|0
1684450800000|2023-05-18 23:00:00|5.39|3.79|5.46|3.86|5.46|3.86|5.39|3.79|0
1684451100000|2023-05-18 23:05:00|5.47|3.87|5.49|3.89|5.53|3.93|5.47|3.87|0
1684451400000|2023-05-18 23:10:00|5.48|3.88|5.49|3.89|5.5|3.9|5.47|3.87|0
1684451700000|2023-05-18 23:15:00|5.48|3.88|5.48|3.88|5.49|3.89|5.46|3.86|0
1684452000000|2023-05-18 23:20:00|5.47|3.87|5.48|3.88|5.48|3.88|5.46|3.86|0
1684452300000|2023-05-18 23:25:00|5.47|3.87|5.47|3.87|5.48|3.88|5.46|3.86|0
1684452600000|2023-05-18 23:30:00|5.48|3.88|5.54|3.94|5.56|3.96|5.48|3.88|0
1684452900000|2023-05-18 23:35:00|5.55|3.95|5.53|3.93|5.55|3.95|5.51|3.91|0
1684453200000|2023-05-18 23:40:00|5.54|3.94|5.55|3.95|5.56|3.96|5.52|3.92|0
1684453500000|2023-05-18 23:45:00|5.56|3.96|5.54|3.94|5.56|3.96|5.52|3.92|0
1684453800000|2023-05-18 23:50:00|5.53|3.93|5.55|3.95|5.55|3.95|5.52|3.92|0
1684454100000|2023-05-18 23:55:00|5.54|3.94|5.55|3.95|5.56|3.96|5.53|3.93|0
1684454400000|2023-05-19 00:00:00|5.54|3.94|5.5|3.9|5.54|3.94|5.49|3.89|0
1684454700000|2023-05-19 00:05:00|5.49|3.89|5.58|3.98|5.59|3.99|5.49|3.89|0
1684455000000|2023-05-19 00:10:00|5.57|3.97|5.59|3.99|5.59|3.99|5.56|3.96|0
1684455300000|2023-05-19 00:15:00|5.58|3.98|5.59|3.99|5.6|4|5.54|3.94|0
1684455600000|2023-05-19 00:20:00|5.6|4|5.51|3.91|5.6|4|5.5|3.9|0
1684455900000|2023-05-19 00:25:00|5.52|3.92|5.52|3.92|5.53|3.93|5.44|3.84|0
1684456200000|2023-05-19 00:30:00|5.53|3.93|5.55|3.95|5.56|3.96|5.5|3.9|0
1684456500000|2023-05-19 00:35:00|5.54|3.94|5.55|3.95|5.56|3.96|5.53|3.93|0
1684456800000|2023-05-19 00:40:00|5.56|3.96|5.52|3.92|5.56|3.96|5.52|3.92|0
1684457100000|2023-05-19 00:45:00|5.53|3.93|5.52|3.92|5.54|3.94|5.5|3.9|0
1684457400000|2023-05-19 00:50:00|5.53|3.93|5.52|3.92|5.54|3.94|5.51|3.91|0
1684457700000|2023-05-19 00:55:00|5.51|3.91|5.53|3.93|5.54|3.94|5.51|3.91|0
1684458000000|2023-05-19 01:00:00|5.54|3.94|5.51|3.91|5.55|3.95|5.5|3.9|0
1684458300000|2023-05-19 01:05:00|5.52|3.92|5.53|3.93|5.53|3.93|5.5|3.9|0
1684458600000|2023-05-19 01:10:00|5.54|3.94|5.5|3.9|5.54|3.94|5.5|3.9|0
1684458900000|2023-05-19 01:15:00|5.49|3.89|5.54|3.94|5.55|3.95|5.49|3.89|0
1684459200000|2023-05-19 01:20:00|5.55|3.95|5.6|4|5.61|4.01|5.54|3.94|0
1684459500000|2023-05-19 01:25:00|5.61|4.01|5.57|3.97|5.62|4.02|5.57|3.97|0
1684459800000|2023-05-19 01:30:00|5.58|3.98|5.62|4.02|5.65|4.05|5.58|3.98|0
1684460100000|2023-05-19 01:35:00|5.63|4.03|5.62|4.02|5.67|4.07|5.61|4.01|0
1684460400000|2023-05-19 01:40:00|5.63|4.03|5.58|3.98|5.65|4.05|5.57|3.97|0
1684460700000|2023-05-19 01:45:00|5.57|3.97|5.57|3.97|5.58|3.98|5.55|3.95|0
1684461000000|2023-05-19 01:50:00|5.56|3.96|5.55|3.95|5.59|3.99|5.54|3.94|0
1684461300000|2023-05-19 01:55:00|5.56|3.96|5.56|3.96|5.58|3.98|5.54|3.94|0
1684461600000|2023-05-19 02:00:00|5.57|3.97|5.58|3.98|5.59|3.99|5.56|3.96|0
1684461900000|2023-05-19 02:05:00|5.57|3.97|5.53|3.93|5.59|3.99|5.53|3.93|0
1684462200000|2023-05-19 02:10:00|5.52|3.92|5.52|3.92|5.55|3.95|5.52|3.92|0
1684462500000|2023-05-19 02:15:00|5.53|3.93|5.49|3.89|5.53|3.93|5.47|3.87|0
1684462800000|2023-05-19 02:20:00|5.48|3.88|5.46|3.86|5.5|3.9|5.46|3.86|0
1684463100000|2023-05-19 02:25:00|5.45|3.85|5.45|3.85|5.49|3.89|5.44|3.84|0
1684463400000|2023-05-19 02:30:00|5.44|3.84|5.43|3.83|5.44|3.84|5.4|3.8|0
1684463700000|2023-05-19 02:35:00|5.44|3.84|5.43|3.83|5.44|3.84|5.42|3.82|0
1684464000000|2023-05-19 02:40:00|5.44|3.84|5.38|3.78|5.44|3.84|5.38|3.78|0
1684464300000|2023-05-19 02:45:00|5.37|3.77|5.41|3.81|5.42|3.82|5.37|3.77|0
1684464600000|2023-05-19 02:50:00|5.4|3.8|5.38|3.78|5.43|3.83|5.37|3.77|0
1684464900000|2023-05-19 02:55:00|5.37|3.77|5.36|3.76|5.38|3.78|5.36|3.76|0
1684465200000|2023-05-19 03:00:00|5.37|3.77|5.38|3.78|5.41|3.81|5.36|3.76|0
1684465500000|2023-05-19 03:05:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1684465800000|2023-05-19 03:10:00|5.38|3.78|5.38|3.78|5.39|3.79|5.35|3.75|0
1684466100000|2023-05-19 03:15:00|5.39|3.79|5.37|3.77|5.4|3.8|5.36|3.76|0
1684466400000|2023-05-19 03:20:00|5.36|3.76|5.33|3.73|5.37|3.77|5.33|3.73|0
1684466700000|2023-05-19 03:25:00|5.32|3.72|5.33|3.73|5.36|3.76|5.32|3.72|0
1684467000000|2023-05-19 03:30:00|5.34|3.74|5.4|3.8|5.41|3.81|5.34|3.74|0
1684467300000|2023-05-19 03:35:00|5.41|3.81|5.42|3.82|5.44|3.84|5.4|3.8|0
1684467600000|2023-05-19 03:40:00|5.43|3.83|5.43|3.83|5.44|3.84|5.41|3.81|0
1684467900000|2023-05-19 03:45:00|5.42|3.82|5.4|3.8|5.43|3.83|5.4|3.8|0
1684468200000|2023-05-19 03:50:00|5.41|3.81|5.42|3.82|5.45|3.85|5.41|3.81|0
1684468500000|2023-05-19 03:55:00|5.41|3.81|5.44|3.84|5.44|3.84|5.41|3.81|0
1684468800000|2023-05-19 04:00:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1684469100000|2023-05-19 04:05:00|5.45|3.85|5.48|3.88|5.49|3.89|5.45|3.85|0
1684469400000|2023-05-19 04:10:00|5.49|3.89|5.49|3.89|5.51|3.91|5.48|3.88|0
1684469700000|2023-05-19 04:15:00|5.48|3.88|5.45|3.85|5.49|3.89|5.44|3.84|0
1684470000000|2023-05-19 04:20:00|5.44|3.84|5.44|3.84|5.46|3.86|5.44|3.84|0
1684470300000|2023-05-19 04:25:00|5.45|3.85|5.45|3.85|5.45|3.85|5.43|3.83|0
1684470600000|2023-05-19 04:30:00|5.46|3.86|5.44|3.84|5.47|3.87|5.44|3.84|0
1684470900000|2023-05-19 04:35:00|5.43|3.83|5.43|3.83|5.46|3.86|5.43|3.83|0
1684471200000|2023-05-19 04:40:00|5.44|3.84|5.44|3.84|5.44|3.84|5.41|3.81|0
1684471500000|2023-05-19 04:45:00|5.45|3.85|5.43|3.83|5.45|3.85|5.43|3.83|0
1684471800000|2023-05-19 04:50:00|5.44|3.84|5.45|3.85|5.45|3.85|5.43|3.83|0
1684472100000|2023-05-19 04:55:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1684472400000|2023-05-19 05:00:00|5.43|3.83|5.47|3.87|5.48|3.88|5.43|3.83|0
1684472700000|2023-05-19 05:05:00|5.46|3.86|5.5|3.9|5.5|3.9|5.45|3.85|0
1684473000000|2023-05-19 05:10:00|5.49|3.89|5.45|3.85|5.49|3.89|5.45|3.85|0
1684473300000|2023-05-19 05:15:00|5.44|3.84|5.46|3.86|5.46|3.86|5.43|3.83|0
1684473600000|2023-05-19 05:20:00|5.47|3.87|5.43|3.83|5.47|3.87|5.41|3.81|0
1684473900000|2023-05-19 05:25:00|5.42|3.82|5.4|3.8|5.43|3.83|5.4|3.8|0
1684474200000|2023-05-19 05:30:00|5.41|3.81|5.45|3.85|5.45|3.85|5.4|3.8|0
1684474500000|2023-05-19 05:35:00|5.44|3.84|5.43|3.83|5.44|3.84|5.42|3.82|0
1684474800000|2023-05-19 05:40:00|5.44|3.84|5.45|3.85|5.46|3.86|5.44|3.84|0
1684475100000|2023-05-19 05:45:00|5.44|3.84|5.47|3.87|5.47|3.87|5.41|3.81|0
1684475400000|2023-05-19 05:50:00|5.48|3.88|5.49|3.89|5.52|3.92|5.47|3.87|0
1684475700000|2023-05-19 05:55:00|5.5|3.9|5.49|3.89|5.5|3.9|5.47|3.87|0
1684476000000|2023-05-19 06:00:00|5.5|3.9|5.52|3.92|5.57|3.97|5.5|3.9|0
1684476300000|2023-05-19 06:05:00|5.22|4.22|5.2|4.2|5.26|4.26|5.2|4.2|0
1684476600000|2023-05-19 06:10:00|5.19|4.19|5.16|4.16|5.2|4.2|5.15|4.15|0
1684476900000|2023-05-19 06:15:00|5.17|4.17|5.19|4.19|5.2|4.2|5.15|4.15|0
1684477200000|2023-05-19 06:20:00|5.17|4.17|5.1|4.1|5.17|4.17|5.05|4.05|0
1684477500000|2023-05-19 06:25:00|5.11|4.11|5.03|4.03|5.11|4.11|5.03|4.03|0
1684477800000|2023-05-19 06:30:00|5.04|4.04|5.13|4.13|5.13|4.13|5.04|4.04|0
1684478100000|2023-05-19 06:35:00|5.12|4.12|5.14|4.14|5.16|4.16|5.11|4.11|0
1684478400000|2023-05-19 06:40:00|5.15|4.15|5.16|4.16|5.17|4.17|5.13|4.13|0
1684478700000|2023-05-19 06:45:00|5.17|4.17|5.29|4.29|5.3|4.3|5.17|4.17|0
1684479000000|2023-05-19 06:50:00|5.3|4.3|5.33|4.33|5.34|4.34|5.27|4.27|0
1684479300000|2023-05-19 06:55:00|5.34|4.34|5.36|4.36|5.37|4.37|5.32|4.32|0
1684479600000|2023-05-19 07:00:00|5.37|4.37|5.4|4.4|5.43|4.43|5.33|4.33|0
1684479900000|2023-05-19 07:05:00|5.41|4.41|5.41|4.41|5.46|4.46|5.36|4.36|0
1684480200000|2023-05-19 07:10:00|5.39|4.39|5.39|4.39|5.41|4.41|5.36|4.36|0
1684480500000|2023-05-19 07:15:00|5.38|4.38|5.31|4.31|5.41|4.41|5.3|4.3|0
1684480800000|2023-05-19 07:20:00|5.32|4.32|5.34|4.34|5.34|4.34|5.28|4.28|0
1684481100000|2023-05-19 07:25:00|5.36|4.36|5.41|4.41|5.45|4.45|5.36|4.36|0
1684481400000|2023-05-19 07:30:00|5.39|4.39|5.31|4.31|5.39|4.39|5.31|4.31|0
1684481700000|2023-05-19 07:35:00|5.32|4.32|5.38|4.38|5.41|4.41|5.3|4.3|0
1684482000000|2023-05-19 07:40:00|5.37|4.37|5.37|4.37|5.41|4.41|5.36|4.36|0
1684482300000|2023-05-19 07:45:00|5.36|4.36|5.34|4.34|5.37|4.37|5.31|4.31|0
1684482600000|2023-05-19 07:50:00|5.35|4.35|5.28|4.28|5.36|4.36|5.28|4.28|0
1684482900000|2023-05-19 07:55:00|5.29|4.29|5.27|4.27|5.31|4.31|5.26|4.26|0
1684483200000|2023-05-19 08:00:00|5.28|4.28|5.29|4.29|5.33|4.33|5.24|4.24|0
1684483500000|2023-05-19 08:05:00|5.28|4.28|5.31|4.31|5.31|4.31|5.27|4.27|0
1684483800000|2023-05-19 08:10:00|5.3|4.3|5.28|4.28|5.32|4.32|5.26|4.26|0
1684484100000|2023-05-19 08:15:00|5.27|4.27|5.31|4.31|5.37|4.37|5.27|4.27|0
1684484400000|2023-05-19 08:20:00|5.32|4.32|5.33|4.33|5.33|4.33|5.3|4.3|0
1684484700000|2023-05-19 08:25:00|5.34|4.34|5.26|4.26|5.34|4.34|5.25|4.25|0
1684485000000|2023-05-19 08:30:00|5.27|4.27|5.13|4.13|5.27|4.27|5.13|4.13|0
1684485300000|2023-05-19 08:35:00|5.14|4.14|5.14|4.14|5.14|4.14|5.06|4.06|0
1684485600000|2023-05-19 08:40:00|5.13|4.13|5.2|4.2|5.21|4.21|5.12|4.12|0
1684485900000|2023-05-19 08:45:00|5.21|4.21|5.16|4.16|5.23|4.23|5.16|4.16|0
1684486200000|2023-05-19 08:50:00|5.15|4.15|5.09|4.09|5.18|4.18|5.07|4.07|0
1684486500000|2023-05-19 08:55:00|5.08|4.08|5.11|4.11|5.13|4.13|5.04|4.04|0
1684486800000|2023-05-19 09:00:00|5.1|4.1|5.15|4.15|5.16|4.16|5.1|4.1|0
1684487100000|2023-05-19 09:05:00|5.14|4.14|5.12|4.12|5.16|4.16|5.12|4.12|0
1684487400000|2023-05-19 09:10:00|5.11|4.11|5.13|4.13|5.14|4.14|5.1|4.1|0
1684487700000|2023-05-19 09:15:00|5.12|4.12|5.14|4.14|5.15|4.15|5.09|4.09|0
1684488000000|2023-05-19 09:20:00|5.13|4.13|5.2|4.2|5.21|4.21|5.13|4.13|0
1684488300000|2023-05-19 09:25:00|5.19|4.19|5.18|4.18|5.21|4.21|5.17|4.17|0
1684488600000|2023-05-19 09:30:00|5.19|4.19|5.2|4.2|5.23|4.23|5.19|4.19|0
1684488900000|2023-05-19 09:35:00|5.21|4.21|5.19|4.19|5.22|4.22|5.16|4.16|0
1684489200000|2023-05-19 09:40:00|5.2|4.2|5.16|4.16|5.22|4.22|5.15|4.15|0
1684489500000|2023-05-19 09:45:00|5.17|4.17|5.14|4.14|5.2|4.2|5.14|4.14|0
1684489800000|2023-05-19 09:50:00|5.13|4.13|5.15|4.15|5.18|4.18|5.12|4.12|0
1684490100000|2023-05-19 09:55:00|5.16|4.16|5.16|4.16|5.17|4.17|5.13|4.13|0
1684490400000|2023-05-19 10:00:00|5.17|4.17|5.16|4.16|5.21|4.21|5.14|4.14|0
1684490700000|2023-05-19 10:05:00|5.15|4.15|5.23|4.23|5.23|4.23|5.14|4.14|0
1684491000000|2023-05-19 10:10:00|5.22|4.22|5.22|4.22|5.24|4.24|5.19|4.19|0
1684491300000|2023-05-19 10:15:00|5.23|4.23|5.31|4.31|5.33|4.33|5.21|4.21|0
1684491600000|2023-05-19 10:20:00|5.3|4.3|5.26|4.26|5.31|4.31|5.25|4.25|0
1684491900000|2023-05-19 10:25:00|5.27|4.27|5.21|4.21|5.27|4.27|5.19|4.19|0
1684492200000|2023-05-19 10:30:00|5.2|4.2|5.23|4.23|5.25|4.25|5.19|4.19|0
1684492500000|2023-05-19 10:35:00|5.22|4.22|5.36|4.36|5.4|4.4|5.21|4.21|0
1684492800000|2023-05-19 10:40:00|5.35|4.35|5.37|4.37|5.4|4.4|5.35|4.35|0
1684493100000|2023-05-19 10:45:00|5.36|4.36|5.38|4.38|5.42|4.42|5.35|4.35|0
1684493400000|2023-05-19 10:50:00|5.39|4.39|5.41|4.41|5.44|4.44|5.38|4.38|0
1684493700000|2023-05-19 10:55:00|5.4|4.4|5.4|4.4|5.42|4.42|5.38|4.38|0
1684494000000|2023-05-19 11:00:00|5.39|4.39|5.26|4.26|5.39|4.39|5.22|4.22|0
1684494300000|2023-05-19 11:05:00|5.25|4.25|5.26|4.26|5.28|4.28|5.25|4.25|0
1684494600000|2023-05-19 11:10:00|5.25|4.25|5.26|4.26|5.28|4.28|5.25|4.25|0
1684494900000|2023-05-19 11:15:00|5.25|4.25|5.2|4.2|5.28|4.28|5.2|4.2|0
1684495200000|2023-05-19 11:20:00|5.19|4.19|5.11|4.11|5.22|4.22|5.09|4.09|0
1684495500000|2023-05-19 11:25:00|5.1|4.1|5.15|4.15|5.17|4.17|5.1|4.1|0
1684495800000|2023-05-19 11:30:00|5.13|4.13|5.1|4.1|5.16|4.16|5.09|4.09|0
1684496100000|2023-05-19 11:35:00|5.08|4.08|5.04|4.04|5.1|4.1|5.04|4.04|0
1684496400000|2023-05-19 11:40:00|5.05|4.05|5.14|4.14|5.15|4.15|5.04|4.04|0
1684496700000|2023-05-19 11:45:00|5.13|4.13|5.23|4.23|5.23|4.23|5.13|4.13|0
1684497000000|2023-05-19 11:50:00|5.25|4.25|5.19|4.19|5.25|4.25|5.16|4.16|0
1684497300000|2023-05-19 11:55:00|5.18|4.18|5.12|4.12|5.2|4.2|5.12|4.12|0
1684497600000|2023-05-19 12:00:00|5.13|4.13|5.09|4.09|5.13|4.13|5.04|4.04|0
1684497900000|2023-05-19 12:05:00|5.1|4.1|5.13|4.13|5.14|4.14|5.07|4.07|0
1684498200000|2023-05-19 12:10:00|5.14|4.14|5.19|4.19|5.21|4.21|5.14|4.14|0
1684498500000|2023-05-19 12:15:00|5.2|4.2|5.19|4.19|5.25|4.25|5.17|4.17|0
1684498800000|2023-05-19 12:20:00|5.2|4.2|5.1|4.1|5.2|4.2|5.08|4.08|0
1684499100000|2023-05-19 12:25:00|5.09|4.09|5.04|4.04|5.09|4.09|5.03|4.03|0
1684499400000|2023-05-19 12:30:00|5.05|4.05|5|4|5.05|4.05|4.99|3.99|0
1684499700000|2023-05-19 12:35:00|5.01|4.01|5.08|4.08|5.1|4.1|4.99|3.99|0
1684500000000|2023-05-19 12:40:00|5.09|4.09|4.98|3.98|5.1|4.1|4.98|3.98|0
1684500300000|2023-05-19 12:45:00|4.99|3.99|5.04|4.04|5.07|4.07|4.98|3.98|0
1684500600000|2023-05-19 12:50:00|5.03|4.03|5.01|4.01|5.05|4.05|5.01|4.01|0
1684500900000|2023-05-19 12:55:00|5.02|4.02|4.93|3.93|5.02|4.02|4.91|3.91|0
1684501200000|2023-05-19 13:00:00|4.95|3.95|5.02|4.02|5.02|4.02|4.95|3.95|0
1684501500000|2023-05-19 13:05:00|5.01|4.01|4.99|3.99|5.02|4.02|4.96|3.96|0
1684501800000|2023-05-19 13:10:00|4.98|3.98|5.05|4.05|5.07|4.07|4.96|3.96|0
1684502100000|2023-05-19 13:15:00|5.06|4.06|4.97|3.97|5.07|4.07|4.95|3.95|0
1684502400000|2023-05-19 13:20:00|4.96|3.96|4.98|3.98|5.01|4.01|4.94|3.94|0
1684502700000|2023-05-19 13:25:00|4.96|3.96|5.14|4.14|5.23|4.23|4.96|3.96|0
1684503000000|2023-05-19 13:30:00|5.16|4.16|5.15|4.15|5.32|4.32|5.11|4.11|0
1684503300000|2023-05-19 13:35:00|5.14|4.14|5.06|4.06|5.21|4.21|5.04|4.04|0
1684503600000|2023-05-19 13:40:00|5.09|4.09|5.04|4.04|5.13|4.13|4.97|3.97|0
1684503900000|2023-05-19 13:45:00|5.03|4.03|5.12|4.12|5.16|4.16|5.03|4.03|0
1684504200000|2023-05-19 13:50:00|5.13|4.13|5.05|4.05|5.14|4.14|4.95|3.95|0
1684504500000|2023-05-19 13:55:00|5.06|4.06|5.02|4.02|5.07|4.07|5|4|0
1684504800000|2023-05-19 14:00:00|5.01|4.01|5.19|4.19|5.28|4.28|5.01|4.01|0
1684505100000|2023-05-19 14:05:00|5.21|4.21|5.09|4.09|5.24|4.24|5.08|4.08|0
1684505400000|2023-05-19 14:10:00|5.1|4.1|5.1|4.1|5.23|4.23|5.05|4.05|0
1684505700000|2023-05-19 14:15:00|5.09|4.09|5.06|4.06|5.1|4.1|5.03|4.03|0
1684506000000|2023-05-19 14:20:00|5.04|4.04|5|4|5.05|4.05|4.98|3.98|0
1684506300000|2023-05-19 14:25:00|4.99|3.99|5|4|5.05|4.05|4.96|3.96|0
1684506600000|2023-05-19 14:30:00|5.01|4.01|4.96|3.96|5.03|4.03|4.95|3.95|0
1684506900000|2023-05-19 14:35:00|4.95|3.95|5.07|4.07|5.18|4.18|4.94|3.94|0
1684507200000|2023-05-19 14:40:00|5.08|4.08|5.15|4.15|5.19|4.19|5.06|4.06|0
1684507500000|2023-05-19 14:45:00|5.16|4.16|5.18|4.18|5.21|4.21|4.98|3.98|0
1684507800000|2023-05-19 14:50:00|5.19|4.19|5.06|4.06|5.19|4.19|5.02|4.02|0
1684508100000|2023-05-19 14:55:00|5.05|4.05|5.01|4.01|5.11|4.11|5.01|4.01|0
1684508400000|2023-05-19 15:00:00|5.02|4.02|4.94|3.94|5.04|4.04|4.93|3.93|0
1684508700000|2023-05-19 15:05:00|4.95|3.95|5.23|4.23|5.26|4.26|4.95|3.95|0
1684509000000|2023-05-19 15:10:00|5.27|4.27|5.31|4.31|5.41|4.41|5.14|4.14|0
1684509300000|2023-05-19 15:15:00|5.32|4.32|5.45|4.45|5.61|4.61|5.23|4.23|0
1684509600000|2023-05-19 15:20:00|5.44|4.44|5.78|4.78|5.83|4.83|5.35|4.35|0
1684509900000|2023-05-19 15:25:00|5.81|4.81|5.99|4.99|6.04|5.04|5.63|4.63|0
1684510200000|2023-05-19 15:30:00|6.02|5.02|6.15|5.15|6.33|5.33|5.77|4.77|0
1684510500000|2023-05-19 15:35:00|6.17|5.17|6.46|5.46|6.66|5.66|6.15|5.15|0
1684510800000|2023-05-19 15:40:00|6.51|5.51|6.28|5.28|6.61|5.61|6.28|5.28|0
1684511100000|2023-05-19 15:45:00|6.29|5.29|6.01|5.01|6.29|5.29|5.92|4.92|0
1684511400000|2023-05-19 15:50:00|5.98|4.98|6|5|6.08|5.08|5.95|4.95|0
1684511700000|2023-05-19 15:55:00|5.99|4.99|6.09|5.09|6.15|5.15|5.83|4.83|0
1684512000000|2023-05-19 16:00:00|6.13|5.13|6.1|5.1|6.25|5.25|5.98|4.98|0
1684512300000|2023-05-19 16:05:00|6.09|5.09|6.17|5.17|6.25|5.25|6.05|5.05|0
1684512600000|2023-05-19 16:10:00|6.16|5.16|6.21|5.21|6.24|5.24|6.08|5.08|0
1684512900000|2023-05-19 16:15:00|6.2|5.2|6.07|5.07|6.37|5.37|6.01|5.01|0
1684513200000|2023-05-19 16:20:00|6.06|5.06|5.94|4.94|6.06|5.06|5.56|4.56|0
1684513500000|2023-05-19 16:25:00|5.93|4.93|6.1|5.1|6.11|5.11|5.91|4.91|0
1684513800000|2023-05-19 16:30:00|6.12|5.12|6.66|5.66|6.66|5.66|6.12|5.12|0
1684514100000|2023-05-19 16:35:00|6.65|5.65|6.32|5.32|6.66|5.66|6.28|5.28|0
1684514400000|2023-05-19 16:40:00|6.31|5.31|6.22|5.22|6.35|5.35|6.22|5.22|0
1684514700000|2023-05-19 16:45:00|6.23|5.23|6.13|5.13|6.25|5.25|6.13|5.13|0
1684515000000|2023-05-19 16:50:00|6.14|5.14|6|5|6.19|5.19|6|5|0
1684515300000|2023-05-19 16:55:00|6.01|5.01|6.11|5.11|6.14|5.14|6|5|0
1684515600000|2023-05-19 17:00:00|6.1|5.1|5.98|4.98|6.15|5.15|5.96|4.96|0
1684515900000|2023-05-19 17:05:00|6|5|6.05|5.05|6.07|5.07|5.94|4.94|0
1684516200000|2023-05-19 17:10:00|6.07|5.07|6.06|5.06|6.14|5.14|6.05|5.05|0
1684516500000|2023-05-19 17:15:00|6.08|5.08|5.99|4.99|6.09|5.09|5.96|4.96|0
1684516800000|2023-05-19 17:20:00|6.01|5.01|5.97|4.97|6.08|5.08|5.96|4.96|0
1684517100000|2023-05-19 17:25:00|5.98|4.98|6.06|5.06|6.15|5.15|5.97|4.97|0
1684517400000|2023-05-19 17:30:00|6.07|5.07|6.05|5.05|6.13|5.13|6|5|0
1684517700000|2023-05-19 17:35:00|6.06|5.06|6.08|5.08|6.17|5.17|6.03|5.03|0
1684518000000|2023-05-19 17:40:00|6.09|5.09|6.18|5.18|6.24|5.24|6.05|5.05|0
1684518300000|2023-05-19 17:45:00|6.23|5.23|6.26|5.26|6.29|5.29|6.11|5.11|0
1684518600000|2023-05-19 17:50:00|6.27|5.27|6.21|5.21|6.34|5.34|6.2|5.2|0
1684518900000|2023-05-19 17:55:00|6.22|5.22|6.42|5.42|6.42|5.42|6.22|5.22|0
1684519200000|2023-05-19 18:00:00|6.4|5.4|6.44|5.44|6.5|5.5|6.36|5.36|0
1684519500000|2023-05-19 18:05:00|6.43|5.43|6.39|5.39|6.47|5.47|6.31|5.31|0
1684519800000|2023-05-19 18:10:00|6.4|5.4|6.7|5.7|6.71|5.71|6.39|5.39|0
1684520100000|2023-05-19 18:15:00|6.71|5.71|6.54|5.54|6.88|5.88|6.54|5.54|0
1684520400000|2023-05-19 18:20:00|6.55|5.55|6.45|5.45|6.55|5.55|6.42|5.42|0
1684520700000|2023-05-19 18:25:00|6.46|5.46|6.68|5.68|6.72|5.72|6.45|5.45|0
1684521000000|2023-05-19 18:30:00|6.69|5.69|6.68|5.68|6.78|5.78|6.63|5.63|0
1684521300000|2023-05-19 18:35:00|6.69|5.69|6.55|5.55|6.71|5.71|6.51|5.51|0
1684521600000|2023-05-19 18:40:00|6.54|5.54|6.52|5.52|6.6|5.6|6.49|5.49|0
1684521900000|2023-05-19 18:45:00|6.53|5.53|6.64|5.64|6.7|5.7|6.52|5.52|0
1684522200000|2023-05-19 18:50:00|6.62|5.62|6.4|5.4|6.62|5.62|6.36|5.36|0
1684522500000|2023-05-19 18:55:00|6.39|5.39|6.28|5.28|6.39|5.39|6.27|5.27|0
1684522800000|2023-05-19 19:00:00|6.3|5.3|6.35|5.35|6.4|5.4|6.27|5.27|0
1684523100000|2023-05-19 19:05:00|6.37|5.37|6.42|5.42|6.5|5.5|6.34|5.34|0
1684523400000|2023-05-19 19:10:00|6.41|5.41|6.27|5.27|6.42|5.42|6.27|5.27|0
1684523700000|2023-05-19 19:15:00|6.26|5.26|6.34|5.34|6.38|5.38|6.26|5.26|0
1684524000000|2023-05-19 19:20:00|6.35|5.35|6.36|5.36|6.47|5.47|6.35|5.35|0
1684524300000|2023-05-19 19:25:00|6.35|5.35|6.5|5.5|6.51|5.51|6.35|5.35|0
1684524600000|2023-05-19 19:30:00|6.49|5.49|6.51|5.51|6.6|5.6|6.46|5.46|0
1684524900000|2023-05-19 19:35:00|6.5|5.5|6.35|5.35|6.52|5.52|6.29|5.29|0
1684525200000|2023-05-19 19:40:00|6.36|5.36|6.27|5.27|6.36|5.36|6.26|5.26|0
1684525500000|2023-05-19 19:45:00|6.26|5.26|6.31|5.31|6.37|5.37|6.26|5.26|0
1684525800000|2023-05-19 19:50:00|6.37|5.37|6.16|5.16|6.41|5.41|6.15|5.15|0
1684526100000|2023-05-19 19:55:00|6.15|5.15|6.29|5.29|6.29|5.29|6.11|5.11|0
1684526400000|2023-05-19 20:00:00|6.3|5.3|6.32|5.32|6.32|5.32|6.24|5.24|0
1684526700000|2023-05-19 20:05:00|6.33|5.33|6.34|5.34|6.35|5.35|6.32|5.32|0
1684527000000|2023-05-19 20:10:00|6.33|5.33|6.46|5.46|6.46|5.46|6.33|5.33|0
1684715100000|2023-05-22 00:25:00|6.61|5.01|6.6|5|6.62|5.02|6.59|4.99|0
1684715400000|2023-05-22 00:30:00|6.59|4.99|6.57|4.97|6.61|5.01|6.57|4.97|0
1684715700000|2023-05-22 00:35:00|6.58|4.98|6.66|5.06|6.68|5.08|6.57|4.97|0
1684716000000|2023-05-22 00:40:00|6.64|5.04|6.65|5.05|6.71|5.11|6.64|5.04|0
1684716300000|2023-05-22 00:45:00|6.64|5.04|6.62|5.02|6.64|5.04|6.58|4.98|0
1684716600000|2023-05-22 00:50:00|6.6|5|6.59|4.99|6.6|5|6.58|4.98|0
1684716900000|2023-05-22 00:55:00|6.58|4.98|6.6|5|6.61|5.01|6.58|4.98|0
1684717200000|2023-05-22 01:00:00|6.61|5.01|6.6|5|6.62|5.02|6.58|4.98|0
1684717500000|2023-05-22 01:05:00|6.61|5.01|6.67|5.07|6.69|5.09|6.61|5.01|0
1684717800000|2023-05-22 01:10:00|6.66|5.06|6.63|5.03|6.69|5.09|6.62|5.02|0
1684718100000|2023-05-22 01:15:00|6.64|5.04|6.66|5.06|6.68|5.08|6.63|5.03|0
1684718400000|2023-05-22 01:20:00|6.65|5.05|6.6|5|6.66|5.06|6.6|5|0
1684718700000|2023-05-22 01:25:00|6.61|5.01|6.58|4.98|6.63|5.03|6.54|4.94|0
1684719000000|2023-05-22 01:30:00|6.59|4.99|6.66|5.06|6.67|5.07|6.58|4.98|0
1684719300000|2023-05-22 01:35:00|6.67|5.07|6.7|5.1|6.71|5.11|6.63|5.03|0
1684719600000|2023-05-22 01:40:00|6.71|5.11|6.71|5.11|6.73|5.13|6.68|5.08|0
1684719900000|2023-05-22 01:45:00|6.7|5.1|6.69|5.09|6.7|5.1|6.65|5.05|0
1684720200000|2023-05-22 01:50:00|6.68|5.08|6.66|5.06|6.68|5.08|6.64|5.04|0
1684720500000|2023-05-22 01:55:00|6.65|5.05|6.67|5.07|6.67|5.07|6.65|5.05|0
1684720800000|2023-05-22 02:00:00|6.66|5.06|6.69|5.09|6.72|5.12|6.66|5.06|0
1684721100000|2023-05-22 02:05:00|6.7|5.1|6.69|5.09|6.72|5.12|6.68|5.08|0
1684721400000|2023-05-22 02:10:00|6.7|5.1|6.74|5.14|6.74|5.14|6.69|5.09|0
1684721700000|2023-05-22 02:15:00|6.72|5.12|6.64|5.04|6.74|5.14|6.62|5.02|0
1684722000000|2023-05-22 02:20:00|6.65|5.05|6.61|5.01|6.66|5.06|6.61|5.01|0
1684722300000|2023-05-22 02:25:00|6.63|5.03|6.66|5.06|6.71|5.11|6.63|5.03|0
1684722600000|2023-05-22 02:30:00|6.67|5.07|6.7|5.1|6.72|5.12|6.66|5.06|0
1684722900000|2023-05-22 02:35:00|6.72|5.12|6.69|5.09|6.72|5.12|6.69|5.09|0
1684723200000|2023-05-22 02:40:00|6.68|5.08|6.62|5.02|6.68|5.08|6.62|5.02|0
1684723500000|2023-05-22 02:45:00|6.63|5.03|6.62|5.02|6.64|5.04|6.61|5.01|0
1684723800000|2023-05-22 02:50:00|6.63|5.03|6.63|5.03|6.66|5.06|6.62|5.02|0
1684724100000|2023-05-22 02:55:00|6.64|5.04|6.62|5.02|6.64|5.04|6.6|5|0
1684724400000|2023-05-22 03:00:00|6.61|5.01|6.63|5.03|6.63|5.03|6.58|4.98|0
1684724700000|2023-05-22 03:05:00|6.62|5.02|6.62|5.02|6.63|5.03|6.61|5.01|0
1684725000000|2023-05-22 03:10:00|6.63|5.03|6.59|4.99|6.63|5.03|6.58|4.98|0
1684725300000|2023-05-22 03:15:00|6.61|5.01|6.57|4.97|6.61|5.01|6.57|4.97|0
1684725600000|2023-05-22 03:20:00|6.56|4.96|6.57|4.97|6.58|4.98|6.56|4.96|0
1684725900000|2023-05-22 03:25:00|6.58|4.98|6.53|4.93|6.58|4.98|6.52|4.92|0
1684726200000|2023-05-22 03:30:00|6.54|4.94|6.53|4.93|6.54|4.94|6.52|4.92|0
1684726500000|2023-05-22 03:35:00|6.52|4.92|6.5|4.9|6.53|4.93|6.5|4.9|0
1684726800000|2023-05-22 03:40:00|6.49|4.89|6.48|4.88|6.49|4.89|6.47|4.87|0
1684727100000|2023-05-22 03:45:00|6.47|4.87|6.48|4.88|6.49|4.89|6.47|4.87|0
1684727400000|2023-05-22 03:50:00|6.47|4.87|6.49|4.89|6.5|4.9|6.46|4.86|0
1684727700000|2023-05-22 03:55:00|6.47|4.87|6.44|4.84|6.49|4.89|6.44|4.84|0
1684728000000|2023-05-22 04:00:00|6.43|4.83|6.41|4.81|6.44|4.84|6.41|4.81|0
1684728300000|2023-05-22 04:05:00|6.4|4.8|6.4|4.8|6.4|4.8|6.38|4.78|0
1684728600000|2023-05-22 04:10:00|6.39|4.79|6.38|4.78|6.39|4.79|6.36|4.76|0
1684728900000|2023-05-22 04:15:00|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1684729200000|2023-05-22 04:20:00|6.41|4.81|6.38|4.78|6.42|4.82|6.38|4.78|0
1684729500000|2023-05-22 04:25:00|6.39|4.79|6.39|4.79|6.42|4.82|6.39|4.79|0
1684729800000|2023-05-22 04:30:00|6.4|4.8|6.4|4.8|6.4|4.8|6.39|4.79|0
1684730100000|2023-05-22 04:35:00|6.39|4.79|6.45|4.85|6.46|4.86|6.39|4.79|0
1684730400000|2023-05-22 04:40:00|6.44|4.84|6.41|4.81|6.45|4.85|6.39|4.79|0
1684730700000|2023-05-22 04:45:00|6.4|4.8|6.38|4.78|6.42|4.82|6.38|4.78|0
1684731000000|2023-05-22 04:50:00|6.4|4.8|6.36|4.76|6.4|4.8|6.34|4.74|0
1684731300000|2023-05-22 04:55:00|6.37|4.77|6.38|4.78|6.39|4.79|6.36|4.76|0
1684731600000|2023-05-22 05:00:00|6.4|4.8|6.38|4.78|6.42|4.82|6.38|4.78|0
1684731900000|2023-05-22 05:05:00|6.37|4.77|6.39|4.79|6.39|4.79|6.37|4.77|0
1684732200000|2023-05-22 05:10:00|6.4|4.8|6.38|4.78|6.4|4.8|6.36|4.76|0
1684732500000|2023-05-22 05:15:00|6.39|4.79|6.37|4.77|6.39|4.79|6.35|4.75|0
1684732800000|2023-05-22 05:20:00|6.38|4.78|6.36|4.76|6.38|4.78|6.36|4.76|0
1684733100000|2023-05-22 05:25:00|6.37|4.77|6.38|4.78|6.39|4.79|6.36|4.76|0
1684733400000|2023-05-22 05:30:00|6.37|4.77|6.42|4.82|6.44|4.84|6.37|4.77|0
1684733700000|2023-05-22 05:35:00|6.44|4.84|6.43|4.83|6.46|4.86|6.41|4.81|0
1684734000000|2023-05-22 05:40:00|6.44|4.84|6.43|4.83|6.45|4.85|6.41|4.81|0
1684734300000|2023-05-22 05:45:00|6.42|4.82|6.42|4.82|6.43|4.83|6.41|4.81|0
1684734600000|2023-05-22 05:50:00|6.41|4.81|6.43|4.83|6.43|4.83|6.4|4.8|0
1684734900000|2023-05-22 05:55:00|6.44|4.84|6.46|4.86|6.47|4.87|6.44|4.84|0
1684735200000|2023-05-22 06:00:00|6.45|4.85|6.49|4.89|6.5|4.9|6.45|4.85|0
1684735500000|2023-05-22 06:05:00|6.19|5.19|6.19|5.19|6.22|5.22|6.15|5.15|0
1684735800000|2023-05-22 06:10:00|6.2|5.2|6.19|5.19|6.23|5.23|6.19|5.19|0
1684736100000|2023-05-22 06:15:00|6.2|5.2|6.18|5.18|6.21|5.21|6.17|5.17|0
1684736400000|2023-05-22 06:20:00|6.16|5.16|6.14|5.14|6.16|5.16|6.1|5.1|0
1684736700000|2023-05-22 06:25:00|6.15|5.15|6.14|5.14|6.17|5.17|6.13|5.13|0
1684737000000|2023-05-22 06:30:00|6.13|5.13|6.08|5.08|6.16|5.16|5.93|4.93|0
1684737300000|2023-05-22 06:35:00|6.07|5.07|6.14|5.14|6.14|5.14|6.07|5.07|0
1684737600000|2023-05-22 06:40:00|6.13|5.13|6.14|5.14|6.14|5.14|6.11|5.11|0
1684737900000|2023-05-22 06:45:00|6.12|5.12|6.16|5.16|6.16|5.16|6.11|5.11|0
1684738200000|2023-05-22 06:50:00|6.17|5.17|6.23|5.23|6.23|5.23|6.17|5.17|0
1684738500000|2023-05-22 06:55:00|6.24|5.24|6.18|5.18|6.24|5.24|6.17|5.17|0
1684738800000|2023-05-22 07:00:00|6.19|5.19|6.21|5.21|6.34|5.34|6.17|5.17|0
1684739100000|2023-05-22 07:05:00|6.22|5.22|6.1|5.1|6.23|5.23|6.1|5.1|0
1684739400000|2023-05-22 07:10:00|6.12|5.12|6.16|5.16|6.16|5.16|6.08|5.08|0
1684739700000|2023-05-22 07:15:00|6.15|5.15|6.29|5.29|6.3|5.3|6.15|5.15|0
1684740000000|2023-05-22 07:20:00|6.27|5.27|6.19|5.19|6.29|5.29|6.17|5.17|0
1684740300000|2023-05-22 07:25:00|6.2|5.2|6.12|5.12|6.23|5.23|6.12|5.12|0
1684740600000|2023-05-22 07:30:00|6.14|5.14|6.21|5.21|6.26|5.26|6.13|5.13|0
1684740900000|2023-05-22 07:35:00|6.22|5.22|6.16|5.16|6.26|5.26|6.15|5.15|0
1684741200000|2023-05-22 07:40:00|6.15|5.15|6.09|5.09|6.15|5.15|6.09|5.09|0
1684741500000|2023-05-22 07:45:00|6.1|5.1|6.08|5.08|6.12|5.12|6.08|5.08|0
1684741800000|2023-05-22 07:50:00|6.07|5.07|6.09|5.09|6.11|5.11|6.05|5.05|0
1684742100000|2023-05-22 07:55:00|6.08|5.08|6.03|5.03|6.08|5.08|6|5|0
1684742400000|2023-05-22 08:00:00|6.04|5.04|6.11|5.11|6.11|5.11|6.03|5.03|0
1684742700000|2023-05-22 08:05:00|6.09|5.09|6.07|5.07|6.12|5.12|6.06|5.06|0
1684743000000|2023-05-22 08:10:00|6.06|5.06|6.04|5.04|6.11|5.11|6.03|5.03|0
1684743300000|2023-05-22 08:15:00|6.03|5.03|6.04|5.04|6.08|5.08|6.03|5.03|0
1684743600000|2023-05-22 08:20:00|6.03|5.03|5.96|4.96|6.03|5.03|5.96|4.96|0
1684743900000|2023-05-22 08:25:00|5.97|4.97|5.92|4.92|6|5|5.88|4.88|0
1684744200000|2023-05-22 08:30:00|5.9|4.9|5.92|4.92|5.95|4.95|5.89|4.89|0
1684744500000|2023-05-22 08:35:00|5.94|4.94|5.97|4.97|6|5|5.91|4.91|0
1684744800000|2023-05-22 08:40:00|5.96|4.96|5.89|4.89|5.96|4.96|5.89|4.89|0
1684745100000|2023-05-22 08:45:00|5.9|4.9|5.9|4.9|5.9|4.9|5.86|4.86|0
1684745400000|2023-05-22 08:50:00|5.91|4.91|5.92|4.92|5.95|4.95|5.91|4.91|0
1684745700000|2023-05-22 08:55:00|5.93|4.93|5.92|4.92|5.95|4.95|5.92|4.92|0
1684746000000|2023-05-22 09:00:00|5.91|4.91|5.89|4.89|5.93|4.93|5.89|4.89|0
1684746300000|2023-05-22 09:05:00|5.9|4.9|5.61|4.61|5.9|4.9|5.6|4.6|0
1684746600000|2023-05-22 09:10:00|5.62|4.62|5.64|4.64|5.66|4.66|5.61|4.61|0
1684746900000|2023-05-22 09:15:00|5.63|4.63|5.59|4.59|5.64|4.64|5.59|4.59|0
1684747200000|2023-05-22 09:20:00|5.6|4.6|5.61|4.61|5.62|4.62|5.59|4.59|0
1684747500000|2023-05-22 09:25:00|5.6|4.6|5.63|4.63|5.65|4.65|5.6|4.6|0
1684747800000|2023-05-22 09:30:00|5.62|4.62|5.69|4.69|5.69|4.69|5.62|4.62|0
1684748100000|2023-05-22 09:35:00|5.68|4.68|5.65|4.65|5.68|4.68|5.64|4.64|0
1684748400000|2023-05-22 09:40:00|5.64|4.64|5.66|4.66|5.68|4.68|5.64|4.64|0
1684748700000|2023-05-22 09:45:00|5.67|4.67|5.68|4.68|5.68|4.68|5.66|4.66|0
1684749000000|2023-05-22 09:50:00|5.67|4.67|5.69|4.69|5.69|4.69|5.64|4.64|0
1684749300000|2023-05-22 09:55:00|5.7|4.7|5.72|4.72|5.73|4.73|5.68|4.68|0
1684749600000|2023-05-22 10:00:00|5.73|4.73|5.66|4.66|5.76|4.76|5.65|4.65|0
1684749900000|2023-05-22 10:05:00|5.65|4.65|5.65|4.65|5.66|4.66|5.63|4.63|0
1684750200000|2023-05-22 10:10:00|5.64|4.64|5.61|4.61|5.67|4.67|5.61|4.61|0
1684750500000|2023-05-22 10:15:00|5.62|4.62|5.61|4.61|5.62|4.62|5.59|4.59|0
1684750800000|2023-05-22 10:20:00|5.62|4.62|5.61|4.61|5.63|4.63|5.61|4.61|0
1684751100000|2023-05-22 10:25:00|5.62|4.62|5.63|4.63|5.64|4.64|5.6|4.6|0
1684751400000|2023-05-22 10:30:00|5.62|4.62|5.65|4.65|5.65|4.65|5.61|4.61|0
1684751700000|2023-05-22 10:35:00|5.64|4.64|5.65|4.65|5.66|4.66|5.63|4.63|0
1684752000000|2023-05-22 10:40:00|5.66|4.66|5.71|4.71|5.72|4.72|5.66|4.66|0
1684752300000|2023-05-22 10:45:00|5.72|4.72|5.74|4.74|5.74|4.74|5.71|4.71|0
1684752600000|2023-05-22 10:50:00|5.75|4.75|5.76|4.76|5.81|4.81|5.74|4.74|0
1684752900000|2023-05-22 10:55:00|5.75|4.75|5.71|4.71|5.76|4.76|5.71|4.71|0
1684753200000|2023-05-22 11:00:00|5.7|4.7|5.76|4.76|5.78|4.78|5.69|4.69|0
1684753500000|2023-05-22 11:05:00|5.77|4.77|5.74|4.74|5.77|4.77|5.71|4.71|0
1684753800000|2023-05-22 11:10:00|5.75|4.75|5.77|4.77|5.85|4.85|5.74|4.74|0
1684754100000|2023-05-22 11:15:00|5.78|4.78|5.72|4.72|5.79|4.79|5.72|4.72|0
1684754400000|2023-05-22 11:20:00|5.73|4.73|5.76|4.76|5.76|4.76|5.71|4.71|0
1684754700000|2023-05-22 11:25:00|5.75|4.75|5.73|4.73|5.75|4.75|5.72|4.72|0
1684755000000|2023-05-22 11:30:00|5.72|4.72|5.56|4.56|5.75|4.75|5.55|4.55|0
1684755300000|2023-05-22 11:35:00|5.57|4.57|5.59|4.59|5.66|4.66|5.57|4.57|0
1684755600000|2023-05-22 11:40:00|5.58|4.58|5.61|4.61|5.62|4.62|5.58|4.58|0
1684755900000|2023-05-22 11:45:00|5.6|4.6|5.58|4.58|5.61|4.61|5.57|4.57|0
1684756200000|2023-05-22 11:50:00|5.57|4.57|5.56|4.56|5.57|4.57|5.54|4.54|0
1684756500000|2023-05-22 11:55:00|5.57|4.57|5.67|4.67|5.77|4.77|5.42|4.42|0
1684756800000|2023-05-22 12:00:00|5.68|4.68|5.61|4.61|5.7|4.7|5.6|4.6|0
1684757100000|2023-05-22 12:05:00|5.6|4.6|5.68|4.68|5.68|4.68|5.6|4.6|0
1684757400000|2023-05-22 12:10:00|5.69|4.69|5.68|4.68|5.7|4.7|5.67|4.67|0
1684757700000|2023-05-22 12:15:00|5.66|4.66|5.64|4.64|5.68|4.68|5.62|4.62|0
1684758000000|2023-05-22 12:20:00|5.65|4.65|5.54|4.54|5.65|4.65|5.52|4.52|0
1684758300000|2023-05-22 12:25:00|5.55|4.55|5.56|4.56|5.58|4.58|5.54|4.54|0
1684758600000|2023-05-22 12:30:00|5.57|4.57|5.58|4.58|5.64|4.64|5.56|4.56|0
1684758900000|2023-05-22 12:35:00|5.57|4.57|5.57|4.57|5.6|4.6|5.56|4.56|0
1684759200000|2023-05-22 12:40:00|5.56|4.56|5.63|4.63|5.65|4.65|5.52|4.52|0
1684759500000|2023-05-22 12:45:00|5.62|4.62|5.71|4.71|5.71|4.71|5.61|4.61|0
1684759800000|2023-05-22 12:50:00|5.7|4.7|5.66|4.66|5.73|4.73|5.63|4.63|0
1684760100000|2023-05-22 12:55:00|5.65|4.65|5.66|4.66|5.68|4.68|5.64|4.64|0
1684760400000|2023-05-22 13:00:00|5.64|4.64|5.65|4.65|5.69|4.69|5.6|4.6|0
1684760700000|2023-05-22 13:05:00|5.64|4.64|5.64|4.64|5.69|4.69|5.61|4.61|0
1684761000000|2023-05-22 13:10:00|5.66|4.66|5.72|4.72|5.72|4.72|5.66|4.66|0
1684761300000|2023-05-22 13:15:00|5.73|4.73|5.74|4.74|5.75|4.75|5.66|4.66|0
1684761600000|2023-05-22 13:20:00|5.75|4.75|5.71|4.71|5.75|4.75|5.68|4.68|0
1684761900000|2023-05-22 13:25:00|5.75|4.75|5.73|4.73|5.77|4.77|5.7|4.7|0
1684762200000|2023-05-22 13:30:00|5.66|4.66|5.36|4.36|5.72|4.72|5.31|4.31|0
1684762500000|2023-05-22 13:35:00|5.35|4.35|5.16|4.16|5.37|4.37|5.08|4.08|0
1684762800000|2023-05-22 13:40:00|5.14|4.14|5.3|4.3|5.31|4.31|5.04|4.04|0
1684763100000|2023-05-22 13:45:00|5.31|4.31|5.36|4.36|5.45|4.45|5.28|4.28|0
1684763400000|2023-05-22 13:50:00|5.33|4.33|5.67|4.67|5.68|4.68|5.31|4.31|0
1684763700000|2023-05-22 13:55:00|5.68|4.68|5.86|4.86|5.91|4.91|5.64|4.64|0
1684764000000|2023-05-22 14:00:00|5.88|4.88|6|5|6.07|5.07|5.83|4.83|0
1684764300000|2023-05-22 14:05:00|6.01|5.01|6.72|5.72|6.96|5.96|5.94|4.94|0
1684764600000|2023-05-22 14:10:00|6.76|5.76|6.41|5.41|6.94|5.94|6.38|5.38|0
1684764900000|2023-05-22 14:15:00|6.39|5.39|6.26|5.26|6.5|5.5|6.25|5.25|0
1684765200000|2023-05-22 14:20:00|6.27|5.27|6.22|5.22|6.43|5.43|6.18|5.18|0
1684765500000|2023-05-22 14:25:00|6.21|5.21|6.27|5.27|6.39|5.39|6.18|5.18|0
1684765800000|2023-05-22 14:30:00|6.26|5.26|6.29|5.29|6.34|5.34|6.19|5.19|0
1684766100000|2023-05-22 14:35:00|6.26|5.26|5.85|4.85|6.3|5.3|5.42|4.42|0
1684766400000|2023-05-22 14:40:00|5.87|4.87|6.05|5.05|6.06|5.06|5.86|4.86|0
1684766700000|2023-05-22 14:45:00|6.06|5.06|6.13|5.13|6.17|5.17|6|5|0
1684767000000|2023-05-22 14:50:00|6.14|5.14|6.18|5.18|6.24|5.24|6.06|5.06|0
1684767300000|2023-05-22 14:55:00|6.17|5.17|6.01|5.01|6.33|5.33|5.99|4.99|0
1684767600000|2023-05-22 15:00:00|5.99|4.99|5.86|4.86|6|5|5.85|4.85|0
1684767900000|2023-05-22 15:05:00|5.85|4.85|5.79|4.79|5.87|4.87|5.72|4.72|0
1684768200000|2023-05-22 15:10:00|5.78|4.78|5.84|4.84|5.86|4.86|5.78|4.78|0
1684768500000|2023-05-22 15:15:00|5.85|4.85|5.77|4.77|5.85|4.85|5.73|4.73|0
1684768800000|2023-05-22 15:20:00|5.78|4.78|5.71|4.71|5.84|4.84|5.71|4.71|0
1684769100000|2023-05-22 15:25:00|5.72|4.72|5.4|4.4|5.74|4.74|5.38|4.38|0
1684769400000|2023-05-22 15:30:00|5.39|4.39|5.39|4.39|5.44|4.44|5.33|4.33|0
1684769700000|2023-05-22 15:35:00|5.4|4.4|5.49|4.49|5.52|4.52|5.38|4.38|0
1684770000000|2023-05-22 15:40:00|5.51|4.51|5.54|4.54|5.54|4.54|5.48|4.48|0
1684770300000|2023-05-22 15:45:00|5.55|4.55|5.58|4.58|5.65|4.65|5.55|4.55|0
1684770600000|2023-05-22 15:50:00|5.59|4.59|5.44|4.44|5.59|4.59|5.44|4.44|0
1684770900000|2023-05-22 15:55:00|5.45|4.45|5.41|4.41|5.46|4.46|5.33|4.33|0
1684771200000|2023-05-22 16:00:00|5.39|4.39|5.35|4.35|5.4|4.4|5.32|4.32|0
1684771500000|2023-05-22 16:05:00|5.36|4.36|5.4|4.4|5.43|4.43|5.35|4.35|0
1684771800000|2023-05-22 16:10:00|5.39|4.39|5.37|4.37|5.41|4.41|5.34|4.34|0
1684772100000|2023-05-22 16:15:00|5.36|4.36|5.39|4.39|5.46|4.46|5.36|4.36|0
1684772400000|2023-05-22 16:20:00|5.4|4.4|5.54|4.54|5.61|4.61|5.37|4.37|0
1684772700000|2023-05-22 16:25:00|5.56|4.56|5.54|4.54|5.59|4.59|5.44|4.44|0
1684773000000|2023-05-22 16:30:00|5.55|4.55|5.55|4.55|5.58|4.58|5.48|4.48|0
1684773300000|2023-05-22 16:35:00|5.54|4.54|5.57|4.57|5.58|4.58|5.49|4.49|0
1684773600000|2023-05-22 16:40:00|5.58|4.58|5.55|4.55|5.59|4.59|5.52|4.52|0
1684773900000|2023-05-22 16:45:00|5.56|4.56|5.59|4.59|5.59|4.59|5.5|4.5|0
1684774200000|2023-05-22 16:50:00|5.58|4.58|5.53|4.53|5.59|4.59|5.5|4.5|0
1684774500000|2023-05-22 16:55:00|5.54|4.54|5.46|4.46|5.54|4.54|5.45|4.45|0
1684774800000|2023-05-22 17:00:00|5.47|4.47|5.42|4.42|5.47|4.47|5.36|4.36|0
1684775100000|2023-05-22 17:05:00|5.41|4.41|5.4|4.4|5.47|4.47|5.31|4.31|0
1684775400000|2023-05-22 17:10:00|5.39|4.39|5.62|4.62|5.67|4.67|5.33|4.33|0
1684775700000|2023-05-22 17:15:00|5.64|4.64|5.51|4.51|5.78|4.78|5.51|4.51|0
1684776000000|2023-05-22 17:20:00|5.52|4.52|5.43|4.43|5.53|4.53|5.4|4.4|0
1684776300000|2023-05-22 17:25:00|5.42|4.42|5.45|4.45|5.46|4.46|5.39|4.39|0
1684776600000|2023-05-22 17:30:00|5.44|4.44|5.38|4.38|5.45|4.45|5.36|4.36|0
1684776900000|2023-05-22 17:35:00|5.37|4.37|5.35|4.35|5.39|4.39|5.32|4.32|0
1684777200000|2023-05-22 17:40:00|5.34|4.34|5.32|4.32|5.37|4.37|5.28|4.28|0
1684777500000|2023-05-22 17:45:00|5.3|4.3|5.33|4.33|5.36|4.36|5.3|4.3|0
1684777800000|2023-05-22 17:50:00|5.35|4.35|5.4|4.4|5.4|4.4|5.32|4.32|0
1684778100000|2023-05-22 17:55:00|5.41|4.41|5.41|4.41|5.42|4.42|5.3|4.3|0
1684778400000|2023-05-22 18:00:00|5.42|4.42|5.35|4.35|5.42|4.42|5.34|4.34|0
1684778700000|2023-05-22 18:05:00|5.36|4.36|5.32|4.32|5.38|4.38|5.32|4.32|0
1684779000000|2023-05-22 18:10:00|5.33|4.33|5.39|4.39|5.41|4.41|5.33|4.33|0
1684779300000|2023-05-22 18:15:00|5.4|4.4|5.27|4.27|5.4|4.4|5.25|4.25|0
1684779600000|2023-05-22 18:20:00|5.28|4.28|5.33|4.33|5.33|4.33|5.25|4.25|0
1684779900000|2023-05-22 18:25:00|5.32|4.32|5.18|4.18|5.32|4.32|5.17|4.17|0
1684780200000|2023-05-22 18:30:00|5.17|4.17|5.17|4.17|5.19|4.19|5.14|4.14|0
1684780500000|2023-05-22 18:35:00|5.18|4.18|5.22|4.22|5.24|4.24|5.18|4.18|0
1684780800000|2023-05-22 18:40:00|5.2|4.2|5.15|4.15|5.25|4.25|5.14|4.14|0
1684781100000|2023-05-22 18:45:00|5.14|4.14|5.11|4.11|5.18|4.18|5.11|4.11|0
1684781400000|2023-05-22 18:50:00|5.1|4.1|5.08|4.08|5.1|4.1|4.96|3.96|0
1684781700000|2023-05-22 18:55:00|5.09|4.09|5.14|4.14|5.27|4.27|5.09|4.09|0
1684782000000|2023-05-22 19:00:00|5.15|4.15|5.16|4.16|5.19|4.19|5.07|4.07|0
1684782300000|2023-05-22 19:05:00|5.17|4.17|5.21|4.21|5.23|4.23|5.12|4.12|0
1684782600000|2023-05-22 19:10:00|5.22|4.22|5.23|4.23|5.27|4.27|5.18|4.18|0
1684782900000|2023-05-22 19:15:00|5.24|4.24|5.22|4.22|5.3|4.3|5.19|4.19|0
1684783200000|2023-05-22 19:20:00|5.23|4.23|5.36|4.36|5.38|4.38|5.23|4.23|0
1684783500000|2023-05-22 19:25:00|5.35|4.35|5.43|4.43|5.53|4.53|5.35|4.35|0
1684783800000|2023-05-22 19:30:00|5.42|4.42|5.48|4.48|5.49|4.49|5.4|4.4|0
1684784100000|2023-05-22 19:35:00|5.49|4.49|5.53|4.53|5.59|4.59|5.48|4.48|0
1684784400000|2023-05-22 19:40:00|5.54|4.54|5.53|4.53|5.58|4.58|5.5|4.5|0
1684784700000|2023-05-22 19:45:00|5.51|4.51|5.59|4.59|5.59|4.59|5.43|4.43|0
1684785000000|2023-05-22 19:50:00|5.57|4.57|5.66|4.66|5.75|4.75|5.45|4.45|0
1684785300000|2023-05-22 19:55:00|5.64|4.64|5.63|4.63|5.71|4.71|5.63|4.63|0
1684785600000|2023-05-22 20:00:00|5.65|4.65|5.56|4.56|5.67|4.67|5.54|4.54|0
1684785900000|2023-05-22 20:05:00|5.57|4.57|5.57|4.57|5.6|4.6|5.55|4.55|0
1684786200000|2023-05-22 20:10:00|5.58|4.58|5.57|4.57|5.59|4.59|5.54|4.54|0
1684786500000|2023-05-22 20:15:00|5.78|4.38|5.79|4.39|5.8|4.4|5.77|4.37|0
1684786800000|2023-05-22 20:20:00|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1684787100000|2023-05-22 20:25:00|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1684787400000|2023-05-22 20:30:00|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1684787700000|2023-05-22 20:35:00|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1684788000000|2023-05-22 20:40:00|5.79|4.39|5.78|4.38|5.79|4.39|5.77|4.37|0
1684788300000|2023-05-22 20:45:00|5.8|4.4|5.74|4.34|5.8|4.4|5.74|4.34|0
1684788600000|2023-05-22 20:50:00|5.73|4.33|5.72|4.32|5.74|4.34|5.7|4.3|0
1684788900000|2023-05-22 20:55:00|5.71|4.31|5.72|4.32|5.73|4.33|5.7|4.3|0
1684789200000|2023-05-22 21:00:00|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1684789800000|2023-05-22 21:10:00|5.74|4.34|5.7|4.3|5.74|4.34|5.7|4.3|0
1684790100000|2023-05-22 21:15:00|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1684790400000|2023-05-22 21:20:00|5.69|4.29|5.73|4.33|5.73|4.33|5.69|4.29|0
1684790700000|2023-05-22 21:25:00|5.74|4.34|5.71|4.31|5.74|4.34|5.7|4.3|0
1684791300000|2023-05-22 21:35:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1684791900000|2023-05-22 21:45:00|5.68|4.28|5.68|4.28|5.69|4.29|5.68|4.28|0
1684792500000|2023-05-22 21:55:00|5.71|4.31|5.68|4.28|5.71|4.31|5.67|4.27|0
1684792800000|2023-05-22 22:00:00|5.71|4.31|5.75|4.35|5.75|4.35|5.7|4.3|0
1684793100000|2023-05-22 22:05:00|5.74|4.34|5.69|4.29|5.74|4.34|5.67|4.27|0
1684793400000|2023-05-22 22:10:00|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1684793700000|2023-05-22 22:15:00|5.67|4.27|5.65|4.25|5.68|4.28|5.65|4.25|0
1684794000000|2023-05-22 22:20:00|5.66|4.26|5.68|4.28|5.68|4.28|5.65|4.25|0
1684794300000|2023-05-22 22:25:00|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1684794600000|2023-05-22 22:30:00|5.68|4.28|5.63|4.23|5.68|4.28|5.62|4.22|0
1684794900000|2023-05-22 22:35:00|5.62|4.22|5.63|4.23|5.64|4.24|5.62|4.22|0
1684795200000|2023-05-22 22:40:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1684795500000|2023-05-22 22:45:00|5.65|4.25|5.64|4.24|5.65|4.25|5.63|4.23|0
1684795800000|2023-05-22 22:50:00|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1684796100000|2023-05-22 22:55:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1684796400000|2023-05-22 23:00:00|5.61|4.21|5.44|4.04|5.65|4.25|5.44|4.04|0
1684796700000|2023-05-22 23:05:00|5.42|4.02|5.5|4.1|5.5|4.1|5.39|3.99|0
1684797000000|2023-05-22 23:10:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1684797300000|2023-05-22 23:15:00|5.47|4.07|5.41|4.01|5.48|4.08|5.41|4.01|0
1684797600000|2023-05-22 23:20:00|5.42|4.02|5.32|3.92|5.42|4.02|5.29|3.89|0
1684797900000|2023-05-22 23:25:00|5.33|3.93|5.3|3.9|5.33|3.93|5.29|3.89|0
1684798200000|2023-05-22 23:30:00|5.29|3.89|5.3|3.9|5.31|3.91|5.28|3.88|0
1684798500000|2023-05-22 23:35:00|5.29|3.89|5.33|3.93|5.33|3.93|5.29|3.89|0
1684798800000|2023-05-22 23:40:00|5.34|3.94|5.31|3.91|5.34|3.94|5.31|3.91|0
1684799100000|2023-05-22 23:45:00|5.32|3.92|5.32|3.92|5.32|3.92|5.29|3.89|0
1684799400000|2023-05-22 23:50:00|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1684799700000|2023-05-22 23:55:00|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1684800000000|2023-05-23 00:00:00|5.29|3.89|5.26|3.86|5.3|3.9|5.21|3.81|0
1684800300000|2023-05-23 00:05:00|5.25|3.85|5.23|3.83|5.27|3.87|5.21|3.81|0
1684800600000|2023-05-23 00:10:00|5.24|3.84|5.31|3.91|5.31|3.91|5.24|3.84|0
1684800900000|2023-05-23 00:15:00|5.3|3.9|5.26|3.86|5.31|3.91|5.26|3.86|0
1684801200000|2023-05-23 00:20:00|5.27|3.87|5.25|3.85|5.27|3.87|5.23|3.83|0
1684801500000|2023-05-23 00:25:00|5.26|3.86|5.26|3.86|5.28|3.88|5.25|3.85|0
1684801800000|2023-05-23 00:30:00|5.27|3.87|5.26|3.86|5.27|3.87|5.23|3.83|0
1684802100000|2023-05-23 00:35:00|5.27|3.87|5.28|3.88|5.3|3.9|5.26|3.86|0
1684802400000|2023-05-23 00:40:00|5.27|3.87|5.27|3.87|5.3|3.9|5.25|3.85|0
1684802700000|2023-05-23 00:45:00|5.28|3.88|5.28|3.88|5.29|3.89|5.24|3.84|0
1684803000000|2023-05-23 00:50:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1684803300000|2023-05-23 00:55:00|5.29|3.89|5.92|4.52|5.95|4.55|5.28|3.88|0
1684803600000|2023-05-23 01:00:00|5.93|4.53|5.95|4.55|5.96|4.56|5.93|4.53|0
1684803900000|2023-05-23 01:05:00|5.96|4.56|5.94|4.54|5.96|4.56|5.92|4.52|0
1684804200000|2023-05-23 01:10:00|5.93|4.53|5.89|4.49|5.93|4.53|5.89|4.49|0
1684804500000|2023-05-23 01:15:00|5.9|4.5|5.89|4.49|5.95|4.55|5.88|4.48|0
1684804800000|2023-05-23 01:20:00|5.88|4.48|5.89|4.49|5.9|4.5|5.84|4.44|0
1684805100000|2023-05-23 01:25:00|5.9|4.5|5.84|4.44|5.9|4.5|5.84|4.44|0
1684805400000|2023-05-23 01:30:00|5.82|4.42|5.88|4.48|5.88|4.48|5.81|4.41|0
1684805700000|2023-05-23 01:35:00|5.86|4.46|5.83|4.43|5.88|4.48|5.81|4.41|0
1684806000000|2023-05-23 01:40:00|5.82|4.42|5.84|4.44|5.86|4.46|5.82|4.42|0
1684806300000|2023-05-23 01:45:00|5.83|4.43|5.77|4.37|5.84|4.44|5.68|4.28|0
1684806600000|2023-05-23 01:50:00|5.75|4.35|5.76|4.36|5.78|4.38|5.73|4.33|0
1684806900000|2023-05-23 01:55:00|5.77|4.37|5.84|4.44|5.84|4.44|5.76|4.36|0
1684807200000|2023-05-23 02:00:00|5.83|4.43|5.83|4.43|5.85|4.45|5.82|4.42|0
1684807500000|2023-05-23 02:05:00|5.84|4.44|5.88|4.48|5.92|4.52|5.84|4.44|0
1684807800000|2023-05-23 02:10:00|5.89|4.49|5.89|4.49|5.89|4.49|5.87|4.47|0
1684808100000|2023-05-23 02:15:00|5.88|4.48|5.96|4.56|5.98|4.58|5.88|4.48|0
1684808400000|2023-05-23 02:20:00|5.95|4.55|5.91|4.51|5.96|4.56|5.9|4.5|0
1684808700000|2023-05-23 02:25:00|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1684809000000|2023-05-23 02:30:00|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1684809300000|2023-05-23 02:35:00|5.91|4.51|5.91|4.51|5.92|4.52|5.9|4.5|0
1684809600000|2023-05-23 02:40:00|5.93|4.53|5.96|4.56|5.97|4.57|5.91|4.51|0
1684809900000|2023-05-23 02:45:00|5.97|4.57|5.96|4.56|5.99|4.59|5.95|4.55|0
1684810200000|2023-05-23 02:50:00|5.95|4.55|5.93|4.53|5.97|4.57|5.93|4.53|0
1684810500000|2023-05-23 02:55:00|5.94|4.54|5.93|4.53|5.94|4.54|5.91|4.51|0
1684810800000|2023-05-23 03:00:00|5.92|4.52|5.96|4.56|5.96|4.56|5.92|4.52|0
1684811100000|2023-05-23 03:05:00|5.97|4.57|5.95|4.55|5.98|4.58|5.95|4.55|0
1684811400000|2023-05-23 03:10:00|5.96|4.56|6.02|4.62|6.03|4.63|5.96|4.56|0
1684811700000|2023-05-23 03:15:00|6.01|4.61|6.03|4.63|6.04|4.64|6|4.6|0
1684812000000|2023-05-23 03:20:00|6.02|4.62|6|4.6|6.04|4.64|6|4.6|0
1684812300000|2023-05-23 03:25:00|6.02|4.62|6.01|4.61|6.04|4.64|6|4.6|0
1684812600000|2023-05-23 03:30:00|6.02|4.62|5.97|4.57|6.02|4.62|5.96|4.56|0
1684812900000|2023-05-23 03:35:00|5.98|4.58|6.01|4.61|6.02|4.62|5.97|4.57|0
1684813200000|2023-05-23 03:40:00|6|4.6|6.06|4.66|6.06|4.66|6|4.6|0
1684813500000|2023-05-23 03:45:00|6.07|4.67|6.08|4.68|6.15|4.75|6.05|4.65|0
1684813800000|2023-05-23 03:50:00|6.09|4.69|6.03|4.63|6.09|4.69|6.02|4.62|0
1684814100000|2023-05-23 03:55:00|6.04|4.64|6.03|4.63|6.04|4.64|6|4.6|0
1684814400000|2023-05-23 04:00:00|6.02|4.62|6.08|4.68|6.09|4.69|6.02|4.62|0
1684814700000|2023-05-23 04:05:00|6.09|4.69|6.09|4.69|6.11|4.71|6.06|4.66|0
1684815000000|2023-05-23 04:10:00|6.07|4.67|6.11|4.71|6.12|4.72|6.07|4.67|0
1684815300000|2023-05-23 04:15:00|6.1|4.7|6.06|4.66|6.11|4.71|6.05|4.65|0
1684815600000|2023-05-23 04:20:00|6.07|4.67|6.04|4.64|6.08|4.68|6.03|4.63|0
1684815900000|2023-05-23 04:25:00|6.05|4.65|6.02|4.62|6.07|4.67|6.01|4.61|0
1684816200000|2023-05-23 04:30:00|6.01|4.61|6.05|4.65|6.06|4.66|6.01|4.61|0
1684816500000|2023-05-23 04:35:00|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1684816800000|2023-05-23 04:40:00|6.05|4.65|6.1|4.7|6.1|4.7|6.02|4.62|0
1684817100000|2023-05-23 04:45:00|6.07|4.67|6.13|4.73|6.14|4.74|6.06|4.66|0
1684817400000|2023-05-23 04:50:00|6.12|4.72|6.12|4.72|6.18|4.78|6.11|4.71|0
1684817700000|2023-05-23 04:55:00|6.11|4.71|6.12|4.72|6.14|4.74|6.1|4.7|0
1684818000000|2023-05-23 05:00:00|6.11|4.71|6.1|4.7|6.13|4.73|6.1|4.7|0
1684818300000|2023-05-23 05:05:00|6.11|4.71|6.11|4.71|6.12|4.72|6.09|4.69|0
1684818600000|2023-05-23 05:10:00|6.12|4.72|6.1|4.7|6.13|4.73|6.1|4.7|0
1684818900000|2023-05-23 05:15:00|6.09|4.69|6.07|4.67|6.1|4.7|6.06|4.66|0
1684819200000|2023-05-23 05:20:00|6.08|4.68|6.11|4.71|6.13|4.73|6.08|4.68|0
1684819500000|2023-05-23 05:25:00|6.12|4.72|6.13|4.73|6.13|4.73|6.09|4.69|0
1684819800000|2023-05-23 05:30:00|6.14|4.74|6.12|4.72|6.16|4.76|6.12|4.72|0
1684820100000|2023-05-23 05:35:00|6.11|4.71|6.13|4.73|6.14|4.74|6.1|4.7|0
1684820400000|2023-05-23 05:40:00|6.14|4.74|6.14|4.74|6.15|4.75|6.1|4.7|0
1684820700000|2023-05-23 05:45:00|6.15|4.75|6.09|4.69|6.15|4.75|6.09|4.69|0
1684821000000|2023-05-23 05:50:00|6.08|4.68|6.04|4.64|6.09|4.69|6.03|4.63|0
1684821300000|2023-05-23 05:55:00|6.06|4.66|6.05|4.65|6.09|4.69|6.04|4.64|0
1684821600000|2023-05-23 06:00:00|6.04|4.64|6.13|4.73|6.13|4.73|6.04|4.64|0
1684821900000|2023-05-23 06:05:00|5.93|4.93|5.94|4.94|5.98|4.98|5.93|4.93|0
1684822200000|2023-05-23 06:10:00|5.95|4.95|6|5|6.01|5.01|5.94|4.94|0
1684822500000|2023-05-23 06:15:00|5.99|4.99|5.99|4.99|6|5|5.97|4.97|0
1684822800000|2023-05-23 06:20:00|5.98|4.98|5.98|4.98|6.01|5.01|5.97|4.97|0
1684823100000|2023-05-23 06:25:00|5.99|4.99|5.97|4.97|6|5|5.96|4.96|0
1684823400000|2023-05-23 06:30:00|5.99|4.99|5.95|4.95|6|5|5.95|4.95|0
1684823700000|2023-05-23 06:35:00|5.85|4.85|5.43|4.43|5.86|4.86|5.37|4.37|0
1684824000000|2023-05-23 06:40:00|5.42|4.42|5.33|4.33|5.42|4.42|5.33|4.33|0
1684824300000|2023-05-23 06:45:00|5.32|4.32|5.38|4.38|5.4|4.4|5.32|4.32|0
1684824600000|2023-05-23 06:50:00|5.37|4.37|5.38|4.38|5.39|4.39|5.35|4.35|0
1684824900000|2023-05-23 06:55:00|5.37|4.37|5.42|4.42|5.43|4.43|5.37|4.37|0
1684825200000|2023-05-23 07:00:00|5.45|4.45|5.55|4.55|5.58|4.58|5.41|4.41|0
1684825500000|2023-05-23 07:05:00|5.56|4.56|5.53|4.53|5.6|4.6|5.49|4.49|0
1684825800000|2023-05-23 07:10:00|5.54|4.54|5.83|4.83|5.83|4.83|5.52|4.52|0
1684826100000|2023-05-23 07:15:00|5.87|4.87|5.87|4.87|5.97|4.97|5.87|4.87|0
1684826400000|2023-05-23 07:20:00|5.85|4.85|5.8|4.8|5.88|4.88|5.79|4.79|0
1684826700000|2023-05-23 07:25:00|5.81|4.81|5.82|4.82|5.83|4.83|5.76|4.76|0
1684827000000|2023-05-23 07:30:00|5.9|4.9|5.93|4.93|6|5|5.85|4.85|0
1684827300000|2023-05-23 07:35:00|5.92|4.92|5.94|4.94|5.97|4.97|5.88|4.88|0
1684827600000|2023-05-23 07:40:00|5.93|4.93|5.9|4.9|5.93|4.93|5.85|4.85|0
1684827900000|2023-05-23 07:45:00|5.89|4.89|5.89|4.89|5.93|4.93|5.87|4.87|0
1684828200000|2023-05-23 07:50:00|5.88|4.88|5.84|4.84|5.93|4.93|5.84|4.84|0
1684828500000|2023-05-23 07:55:00|5.83|4.83|5.89|4.89|5.94|4.94|5.82|4.82|0
1684828800000|2023-05-23 08:00:00|5.92|4.92|5.88|4.88|5.94|4.94|5.86|4.86|0
1684829100000|2023-05-23 08:05:00|5.87|4.87|5.84|4.84|5.88|4.88|5.79|4.79|0
1684829400000|2023-05-23 08:10:00|5.82|4.82|5.9|4.9|5.9|4.9|5.81|4.81|0
1684829700000|2023-05-23 08:15:00|5.89|4.89|5.86|4.86|5.91|4.91|5.83|4.83|0
1684830000000|2023-05-23 08:20:00|5.87|4.87|5.93|4.93|5.96|4.96|5.87|4.87|0
1684830300000|2023-05-23 08:25:00|5.92|4.92|5.92|4.92|5.93|4.93|5.87|4.87|0
1684830600000|2023-05-23 08:30:00|5.93|4.93|5.85|4.85|5.93|4.93|5.85|4.85|0
1684830900000|2023-05-23 08:35:00|5.84|4.84|5.88|4.88|5.88|4.88|5.84|4.84|0
1684831200000|2023-05-23 08:40:00|5.89|4.89|5.88|4.88|5.91|4.91|5.87|4.87|0
1684831500000|2023-05-23 08:45:00|5.87|4.87|5.88|4.88|5.9|4.9|5.86|4.86|0
1684831800000|2023-05-23 08:50:00|5.86|4.86|5.88|4.88|5.9|4.9|5.85|4.85|0
1684832100000|2023-05-23 08:55:00|5.87|4.87|5.9|4.9|5.94|4.94|5.87|4.87|0
1684832400000|2023-05-23 09:00:00|5.92|4.92|5.88|4.88|5.92|4.92|5.87|4.87|0
1684832700000|2023-05-23 09:05:00|5.87|4.87|5.91|4.91|5.92|4.92|5.86|4.86|0
1684833000000|2023-05-23 09:10:00|5.92|4.92|5.92|4.92|5.93|4.93|5.91|4.91|0
1684833300000|2023-05-23 09:15:00|5.91|4.91|5.93|4.93|5.94|4.94|5.9|4.9|0
1684833600000|2023-05-23 09:20:00|5.94|4.94|6.03|5.03|6.04|5.04|5.92|4.92|0
1684833900000|2023-05-23 09:25:00|6.04|5.04|5.94|4.94|6.04|5.04|5.93|4.93|0
1684834200000|2023-05-23 09:30:00|5.95|4.95|5.89|4.89|5.95|4.95|5.88|4.88|0
1684834500000|2023-05-23 09:35:00|5.88|4.88|5.95|4.95|5.96|4.96|5.88|4.88|0
1684834800000|2023-05-23 09:40:00|5.93|4.93|6|5|6.02|5.02|5.92|4.92|0
1684835100000|2023-05-23 09:45:00|5.99|4.99|5.99|4.99|6|5|5.95|4.95|0
1684835400000|2023-05-23 09:50:00|6|5|6.03|5.03|6.04|5.04|6|5|0
1684835700000|2023-05-23 09:55:00|6.02|5.02|6.01|5.01|6.02|5.02|5.97|4.97|0
1684836000000|2023-05-23 10:00:00|6.02|5.02|5.99|4.99|6.06|5.06|5.99|4.99|0
1684836300000|2023-05-23 10:05:00|5.98|4.98|5.9|4.9|5.98|4.98|5.9|4.9|0
1684836600000|2023-05-23 10:10:00|5.91|4.91|5.89|4.89|5.92|4.92|5.88|4.88|0
1684836900000|2023-05-23 10:15:00|5.9|4.9|5.88|4.88|5.9|4.9|5.85|4.85|0
1684837200000|2023-05-23 10:20:00|5.87|4.87|5.88|4.88|5.91|4.91|5.86|4.86|0
1684837500000|2023-05-23 10:25:00|5.89|4.89|5.86|4.86|5.9|4.9|5.86|4.86|0
1684837800000|2023-05-23 10:30:00|5.84|4.84|5.77|4.77|5.84|4.84|5.77|4.77|0
1684838100000|2023-05-23 10:35:00|5.76|4.76|5.74|4.74|5.77|4.77|5.7|4.7|0
1684838400000|2023-05-23 10:40:00|5.76|4.76|5.76|4.76|5.78|4.78|5.73|4.73|0
1684838700000|2023-05-23 10:45:00|5.75|4.75|5.78|4.78|5.79|4.79|5.74|4.74|0
1684839000000|2023-05-23 10:50:00|5.8|4.8|5.84|4.84|5.84|4.84|5.78|4.78|0
1684839300000|2023-05-23 10:55:00|5.83|4.83|5.81|4.81|5.84|4.84|5.8|4.8|0
1684839600000|2023-05-23 11:00:00|5.8|4.8|5.92|4.92|5.94|4.94|5.78|4.78|0
1684839900000|2023-05-23 11:05:00|5.93|4.93|5.9|4.9|5.96|4.96|5.89|4.89|0
1684840200000|2023-05-23 11:10:00|5.91|4.91|5.93|4.93|5.97|4.97|5.9|4.9|0
1684840500000|2023-05-23 11:15:00|5.94|4.94|5.88|4.88|5.96|4.96|5.86|4.86|0
1684840800000|2023-05-23 11:20:00|5.87|4.87|5.9|4.9|5.9|4.9|5.85|4.85|0
1684841100000|2023-05-23 11:25:00|5.89|4.89|5.85|4.85|5.89|4.89|5.85|4.85|0
1684841400000|2023-05-23 11:30:00|5.84|4.84|5.95|4.95|5.99|4.99|5.84|4.84|0
1684841700000|2023-05-23 11:35:00|5.93|4.93|5.99|4.99|5.99|4.99|5.91|4.91|0
1684842000000|2023-05-23 11:40:00|6|5|6.06|5.06|6.09|5.09|6|5|0
1684842300000|2023-05-23 11:45:00|6.04|5.04|6.13|5.13|6.15|5.15|6.01|5.01|0
1684842600000|2023-05-23 11:50:00|6.15|5.15|6.25|5.25|6.25|5.25|6.08|5.08|0
1684842900000|2023-05-23 11:55:00|6.26|5.26|6.27|5.27|6.27|5.27|6.19|5.19|0
1684843200000|2023-05-23 12:00:00|6.26|5.26|6.22|5.22|6.28|5.28|6.2|5.2|0
1684843500000|2023-05-23 12:05:00|6.21|5.21|6.14|5.14|6.22|5.22|6.14|5.14|0
1684843800000|2023-05-23 12:10:00|6.13|5.13|6.7|5.7|6.72|5.72|6.1|5.1|0
1684844100000|2023-05-23 12:15:00|6.71|5.71|6.71|5.71|6.75|5.75|6.7|5.7|0
1684844400000|2023-05-23 12:20:00|6.72|5.72|6.66|5.66|6.72|5.72|6.63|5.63|0
1684844700000|2023-05-23 12:25:00|6.64|5.64|6.59|5.59|6.67|5.67|6.59|5.59|0
1684845000000|2023-05-23 12:30:00|6.61|5.61|6.66|5.66|6.74|5.74|6.61|5.61|0
1684845300000|2023-05-23 12:35:00|6.68|5.68|6.54|5.54|6.68|5.68|6.54|5.54|0
1684845600000|2023-05-23 12:40:00|6.55|5.55|6.56|5.56|6.59|5.59|6.54|5.54|0
1684845900000|2023-05-23 12:45:00|6.57|5.57|6.66|5.66|6.66|5.66|6.55|5.55|0
1684846200000|2023-05-23 12:50:00|6.65|5.65|6.72|5.72|6.73|5.73|6.63|5.63|0
1684846500000|2023-05-23 12:55:00|6.71|5.71|6.74|5.74|6.78|5.78|6.69|5.69|0
1684846800000|2023-05-23 13:00:00|6.73|5.73|6.68|5.68|6.8|5.8|6.64|5.64|0
1684847100000|2023-05-23 13:05:00|6.66|5.66|6.77|5.77|6.85|5.85|6.66|5.66|0
1684847400000|2023-05-23 13:10:00|6.75|5.75|6.9|5.9|6.95|5.95|6.74|5.74|0
1684847700000|2023-05-23 13:15:00|6.92|5.92|6.97|5.97|7.08|6.08|6.92|5.92|0
1684848000000|2023-05-23 13:20:00|7|6|6.98|5.98|7.01|6.01|6.92|5.92|0
1684848300000|2023-05-23 13:25:00|7.01|6.01|6.98|5.98|7.01|6.01|6.91|5.91|0
1684848600000|2023-05-23 13:30:00|7|6|6.88|5.88|7.11|6.11|6.78|5.78|0
1684848900000|2023-05-23 13:35:00|6.89|5.89|6.94|5.94|7.03|6.03|6.85|5.85|0
1684849200000|2023-05-23 13:40:00|6.93|5.93|6.87|5.87|6.94|5.94|6.81|5.81|0
1684849500000|2023-05-23 13:45:00|6.93|5.93|6.63|5.63|6.93|5.93|6.62|5.62|0
1684849800000|2023-05-23 13:50:00|6.68|5.68|6.59|5.59|6.73|5.73|6.5|5.5|0
1684850100000|2023-05-23 13:55:00|6.57|5.57|6.68|5.68|6.73|5.73|6.57|5.57|0
1684850400000|2023-05-23 14:00:00|6.62|5.62|6.81|5.81|6.81|5.81|6.43|5.43|0
1684850700000|2023-05-23 14:05:00|6.85|5.85|6.76|5.76|6.9|5.9|6.76|5.76|0
1684851000000|2023-05-23 14:10:00|6.73|5.73|6.83|5.83|6.87|5.87|6.7|5.7|0
1684851300000|2023-05-23 14:15:00|6.84|5.84|6.85|5.85|7.17|6.17|6.79|5.79|0
1684851600000|2023-05-23 14:20:00|6.83|5.83|6.89|5.89|6.96|5.96|6.83|5.83|0
1684851900000|2023-05-23 14:25:00|6.88|5.88|6.79|5.79|6.89|5.89|6.73|5.73|0
1684852200000|2023-05-23 14:30:00|6.78|5.78|6.76|5.76|6.86|5.86|6.71|5.71|0
1684852500000|2023-05-23 14:35:00|6.77|5.77|6.65|5.65|6.78|5.78|6.63|5.63|0
1684852800000|2023-05-23 14:40:00|6.66|5.66|6.66|5.66|6.7|5.7|6.54|5.54|0
1684853100000|2023-05-23 14:45:00|6.67|5.67|6.68|5.68|6.74|5.74|6.61|5.61|0
1684853400000|2023-05-23 14:50:00|6.67|5.67|6.8|5.8|6.95|5.95|6.67|5.67|0
1684853700000|2023-05-23 14:55:00|6.82|5.82|6.83|5.83|6.88|5.88|6.78|5.78|0
1684854000000|2023-05-23 15:00:00|6.84|5.84|6.69|5.69|6.85|5.85|6.61|5.61|0
1684854300000|2023-05-23 15:05:00|6.67|5.67|6.66|5.66|6.69|5.69|6.61|5.61|0
1684854600000|2023-05-23 15:10:00|6.63|5.63|6.71|5.71|6.73|5.73|6.63|5.63|0
1684854900000|2023-05-23 15:15:00|6.72|5.72|6.81|5.81|6.82|5.82|6.67|5.67|0
1684855200000|2023-05-23 15:20:00|6.79|5.79|6.63|5.63|6.83|5.83|6.6|5.6|0
1684855500000|2023-05-23 15:25:00|6.62|5.62|6.57|5.57|6.67|5.67|6.54|5.54|0
1684855800000|2023-05-23 15:30:00|6.55|5.55|6.61|5.61|6.61|5.61|6.53|5.53|0
1684856100000|2023-05-23 15:35:00|6.64|5.64|6.59|5.59|6.69|5.69|6.57|5.57|0
1684856400000|2023-05-23 15:40:00|6.57|5.57|6.52|5.52|6.6|5.6|6.5|5.5|0
1684856700000|2023-05-23 15:45:00|6.51|5.51|6.57|5.57|6.61|5.61|6.5|5.5|0
1684857000000|2023-05-23 15:50:00|6.58|5.58|6.53|5.53|6.59|5.59|6.52|5.52|0
1684857300000|2023-05-23 15:55:00|6.52|5.52|6.66|5.66|6.69|5.69|6.49|5.49|0
1684857600000|2023-05-23 16:00:00|6.64|5.64|6.65|5.65|6.69|5.69|6.53|5.53|0
1684857900000|2023-05-23 16:05:00|6.66|5.66|6.75|5.75|6.8|5.8|6.66|5.66|0
1684858200000|2023-05-23 16:10:00|6.76|5.76|6.72|5.72|6.86|5.86|6.69|5.69|0
1684858500000|2023-05-23 16:15:00|6.74|5.74|6.79|5.79|6.86|5.86|6.73|5.73|0
1684858800000|2023-05-23 16:20:00|6.8|5.8|6.75|5.75|6.82|5.82|6.71|5.71|0
1684859100000|2023-05-23 16:25:00|6.74|5.74|6.86|5.86|6.9|5.9|6.74|5.74|0
1684859400000|2023-05-23 16:30:00|6.88|5.88|6.93|5.93|6.94|5.94|6.81|5.81|0
1684859700000|2023-05-23 16:35:00|6.92|5.92|7.31|6.31|7.46|6.46|6.69|5.69|0
1684860000000|2023-05-23 16:40:00|7.32|6.32|7.24|6.24|7.51|6.51|7.23|6.23|0
1684860300000|2023-05-23 16:45:00|7.27|6.27|7.7|6.7|7.78|6.78|7.26|6.26|0
1684860600000|2023-05-23 16:50:00|7.72|6.72|7.56|6.56|7.72|6.72|7.5|6.5|0
1684860900000|2023-05-23 16:55:00|7.55|6.55|7.54|6.54|7.58|6.58|7.41|6.41|0
1684861200000|2023-05-23 17:00:00|7.55|6.55|7.58|6.58|7.58|6.58|7.47|6.47|0
1684861500000|2023-05-23 17:05:00|7.59|6.59|7.3|6.3|7.65|6.65|7.26|6.26|0
1684861800000|2023-05-23 17:10:00|7.29|6.29|7.3|6.3|7.37|6.37|7.23|6.23|0
1684862100000|2023-05-23 17:15:00|7.28|6.28|7.23|6.23|7.31|6.31|7.2|6.2|0
1684862400000|2023-05-23 17:20:00|7.24|6.24|7.29|6.29|7.4|6.4|7.23|6.23|0
1684862700000|2023-05-23 17:25:00|7.28|6.28|7.82|6.82|7.86|6.86|7.28|6.28|0
1684863000000|2023-05-23 17:30:00|7.86|6.86|8.11|7.11|8.16|7.16|7.86|6.86|0
1684863300000|2023-05-23 17:35:00|8.12|7.12|7.86|6.86|8.12|7.12|7.86|6.86|0
1684863600000|2023-05-23 17:40:00|7.87|6.87|7.44|6.44|7.87|6.87|7.44|6.44|0
1684863900000|2023-05-23 17:45:00|7.37|6.37|7.61|6.61|7.65|6.65|7.37|6.37|0
1684864200000|2023-05-23 17:50:00|7.62|6.62|7.55|6.55|7.71|6.71|7.55|6.55|0
1684864500000|2023-05-23 17:55:00|7.56|6.56|7.63|6.63|7.67|6.67|7.55|6.55|0
1684864800000|2023-05-23 18:00:00|7.65|6.65|7.48|6.48|7.69|6.69|7.46|6.46|0
1684865100000|2023-05-23 18:05:00|7.46|6.46|7.57|6.57|7.58|6.58|7.32|6.32|0
1684865400000|2023-05-23 18:10:00|7.58|6.58|7.78|6.78|7.87|6.87|7.51|6.51|0
1684865700000|2023-05-23 18:15:00|7.8|6.8|7.98|6.98|8.06|7.06|7.68|6.68|0
1684866000000|2023-05-23 18:20:00|8|7|8.61|7.61|8.64|7.64|8|7|0
1684866300000|2023-05-23 18:25:00|8.67|7.67|8.43|7.43|8.85|7.85|8.28|7.28|0
1684866600000|2023-05-23 18:30:00|8.45|7.45|8.56|7.56|8.62|7.62|7.76|6.76|0
1684866900000|2023-05-23 18:35:00|8.57|7.57|8.76|7.76|8.91|7.91|8.54|7.54|0
1684867200000|2023-05-23 18:40:00|8.78|7.78|8.73|7.73|8.95|7.95|8.71|7.71|0
1684867500000|2023-05-23 18:45:00|8.74|7.74|8.69|7.69|8.85|7.85|8.58|7.58|0
1684867800000|2023-05-23 18:50:00|8.71|7.71|7.74|6.74|8.72|7.72|7.74|6.74|0
1684868100000|2023-05-23 18:55:00|7.71|6.71|7.72|6.72|7.8|6.8|7.67|6.67|0
1684868400000|2023-05-23 19:00:00|7.74|6.74|7.85|6.85|7.93|6.93|7.67|6.67|0
1684868700000|2023-05-23 19:05:00|7.87|6.87|7.87|6.87|8.06|7.06|7.75|6.75|0
1684869000000|2023-05-23 19:10:00|7.88|6.88|7.65|6.65|7.88|6.88|7.65|6.65|0
1684869300000|2023-05-23 19:15:00|7.62|6.62|8.16|7.16|8.18|7.18|7.62|6.62|0
1684869600000|2023-05-23 19:20:00|8.18|7.18|7.76|6.76|8.19|7.19|7.73|6.73|0
1684869900000|2023-05-23 19:25:00|7.74|6.74|7.7|6.7|7.83|6.83|7.68|6.68|0
1684870200000|2023-05-23 19:30:00|7.68|6.68|7.61|6.61|7.72|6.72|7.57|6.57|0
1684870500000|2023-05-23 19:35:00|7.56|6.56|7.63|6.63|7.72|6.72|7.54|6.54|0
1684870800000|2023-05-23 19:40:00|7.66|6.66|7.6|6.6|7.73|6.73|7.59|6.59|0
1684871100000|2023-05-23 19:45:00|7.63|6.63|7.63|6.63|7.72|6.72|7.52|6.52|0
1684871400000|2023-05-23 19:50:00|7.64|6.64|7.9|6.9|7.93|6.93|7.63|6.63|0
1684871700000|2023-05-23 19:55:00|7.95|6.95|8.02|7.02|8.08|7.08|7.81|6.81|0
1684872000000|2023-05-23 20:00:00|8.05|7.05|7.94|6.94|8.1|7.1|7.87|6.87|0
1684872300000|2023-05-23 20:05:00|7.93|6.93|7.94|6.94|8.11|7.11|7.93|6.93|0
1684872600000|2023-05-23 20:10:00|7.96|6.96|7.98|6.98|7.98|6.98|7.81|6.81|0
1684872900000|2023-05-23 20:15:00|8.17|6.77|8.26|6.86|8.27|6.87|8.15|6.75|0
1684873200000|2023-05-23 20:20:00|8.24|6.84|8.25|6.85|8.25|6.85|8.21|6.81|0
1684873500000|2023-05-23 20:25:00|8.24|6.84|8.19|6.79|8.26|6.86|8.19|6.79|0
1684873800000|2023-05-23 20:30:00|8.18|6.78|8.2|6.8|8.22|6.82|8.17|6.77|0
1684874100000|2023-05-23 20:35:00|8.19|6.79|8.08|6.68|8.19|6.79|8.08|6.68|0
1684874400000|2023-05-23 20:40:00|8.1|6.7|8.06|6.66|8.14|6.74|8.06|6.66|0
1684874700000|2023-05-23 20:45:00|8.05|6.65|8.06|6.66|8.09|6.69|8.03|6.63|0
1684875000000|2023-05-23 20:50:00|8.07|6.67|8.04|6.64|8.09|6.69|8.04|6.64|0
1684875300000|2023-05-23 20:55:00|8.06|6.66|8.14|6.74|8.14|6.74|8.06|6.66|0
1684875600000|2023-05-23 21:00:00|8.12|6.72|8.1|6.7|8.13|6.73|8.1|6.7|0
1684875900000|2023-05-23 21:05:00|8.11|6.71|8.1|6.7|8.11|6.71|8.1|6.7|0
1684876200000|2023-05-23 21:10:00|8.09|6.69|8.05|6.65|8.11|6.71|8.05|6.65|0
1684876500000|2023-05-23 21:15:00|8.04|6.64|8.07|6.67|8.08|6.68|8.03|6.63|0
1684876800000|2023-05-23 21:20:00|8.08|6.68|8.06|6.66|8.1|6.7|8.05|6.65|0
1684877100000|2023-05-23 21:25:00|8.05|6.65|8.08|6.68|8.08|6.68|8.05|6.65|0
1684877400000|2023-05-23 21:30:00|8.09|6.69|8.1|6.7|8.12|6.72|8.09|6.69|0
1684877700000|2023-05-23 21:35:00|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1684878000000|2023-05-23 21:40:00|8.1|6.7|8.1|6.7|8.1|6.7|8.1|6.7|0
1684878300000|2023-05-23 21:45:00|8.11|6.71|8.1|6.7|8.11|6.71|8.09|6.69|0
1684878600000|2023-05-23 21:50:00|8.12|6.72|8.11|6.71|8.12|6.72|8.08|6.68|0
1684879200000|2023-05-23 22:00:00|8.09|6.69|7.95|6.55|8.14|6.74|7.94|6.54|0
1684879500000|2023-05-23 22:05:00|7.94|6.54|7.93|6.53|7.98|6.58|7.92|6.52|0
1684879800000|2023-05-23 22:10:00|7.92|6.52|7.92|6.52|7.93|6.53|7.91|6.51|0
1684880100000|2023-05-23 22:15:00|7.93|6.53|7.86|6.46|7.96|6.56|7.86|6.46|0
1684880400000|2023-05-23 22:20:00|7.87|6.47|7.86|6.46|7.87|6.47|7.83|6.43|0
1684880700000|2023-05-23 22:25:00|7.85|6.45|7.87|6.47|7.88|6.48|7.85|6.45|0
1684881000000|2023-05-23 22:30:00|7.85|6.45|7.85|6.45|7.85|6.45|7.83|6.43|0
1684881300000|2023-05-23 22:35:00|7.86|6.46|7.91|6.51|7.91|6.51|7.86|6.46|0
1684881600000|2023-05-23 22:40:00|7.89|6.49|7.87|6.47|7.89|6.49|7.86|6.46|0
1684881900000|2023-05-23 22:45:00|7.86|6.46|7.83|6.43|7.86|6.46|7.83|6.43|0
1684882200000|2023-05-23 22:50:00|7.81|6.41|7.87|6.47|7.87|6.47|7.81|6.41|0
1684882500000|2023-05-23 22:55:00|7.86|6.46|7.84|6.44|7.87|6.47|7.84|6.44|0
1684882800000|2023-05-23 23:00:00|7.82|6.42|7.86|6.46|7.88|6.48|7.82|6.42|0
1684883100000|2023-05-23 23:05:00|7.88|6.48|7.85|6.45|7.88|6.48|7.85|6.45|0
1684883400000|2023-05-23 23:10:00|7.86|6.46|7.83|6.43|7.86|6.46|7.81|6.41|0
1684883700000|2023-05-23 23:15:00|7.82|6.42|7.82|6.42|7.83|6.43|7.8|6.4|0
1684884000000|2023-05-23 23:20:00|7.83|6.43|7.84|6.44|7.86|6.46|7.83|6.43|0
1684884300000|2023-05-23 23:25:00|7.83|6.43|7.84|6.44|7.85|6.45|7.82|6.42|0
1684884600000|2023-05-23 23:30:00|7.82|6.42|7.82|6.42|7.84|6.44|7.82|6.42|0
1684884900000|2023-05-23 23:35:00|7.81|6.41|7.85|6.45|7.86|6.46|7.81|6.41|0
1684885200000|2023-05-23 23:40:00|7.86|6.46|7.81|6.41|7.86|6.46|7.8|6.4|0
1684885500000|2023-05-23 23:45:00|7.82|6.42|7.76|6.36|7.82|6.42|7.76|6.36|0
1684885800000|2023-05-23 23:50:00|7.77|6.37|7.75|6.35|7.78|6.38|7.74|6.34|0
1684886100000|2023-05-23 23:55:00|7.74|6.34|7.75|6.35|7.77|6.37|7.72|6.32|0
1684886400000|2023-05-24 00:00:00|7.74|6.34|7.78|6.38|7.81|6.41|7.74|6.34|0
1684886700000|2023-05-24 00:05:00|7.79|6.39|7.76|6.36|7.84|6.44|7.73|6.33|0
1684887000000|2023-05-24 00:10:00|7.75|6.35|7.72|6.32|7.76|6.36|7.7|6.3|0
1684887300000|2023-05-24 00:15:00|7.73|6.33|7.7|6.3|7.74|6.34|7.69|6.29|0
1684887600000|2023-05-24 00:20:00|7.69|6.29|7.66|6.26|7.73|6.33|7.64|6.24|0
1684887900000|2023-05-24 00:25:00|7.67|6.27|7.68|6.28|7.72|6.32|7.67|6.27|0
1684888200000|2023-05-24 00:30:00|7.67|6.27|7.71|6.31|7.71|6.31|7.67|6.27|0
1684888500000|2023-05-24 00:35:00|7.69|6.29|7.69|6.29|7.74|6.34|7.69|6.29|0
1684888800000|2023-05-24 00:40:00|7.68|6.28|7.69|6.29|7.7|6.3|7.68|6.28|0
1684889100000|2023-05-24 00:45:00|7.68|6.28|7.66|6.26|7.68|6.28|7.65|6.25|0
1684889400000|2023-05-24 00:50:00|7.64|6.24|7.67|6.27|7.71|6.31|7.64|6.24|0
1684889700000|2023-05-24 00:55:00|7.68|6.28|7.67|6.27|7.68|6.28|7.65|6.25|0
1684890000000|2023-05-24 01:00:00|7.65|6.25|7.66|6.26|7.67|6.27|7.65|6.25|0
1684890300000|2023-05-24 01:05:00|7.67|6.27|7.75|6.35|7.78|6.38|7.66|6.26|0
1684890600000|2023-05-24 01:10:00|7.76|6.36|7.8|6.4|7.83|6.43|7.75|6.35|0
1684890900000|2023-05-24 01:15:00|7.79|6.39|7.83|6.43|7.87|6.47|7.77|6.37|0
1684891200000|2023-05-24 01:20:00|7.84|6.44|7.8|6.4|7.84|6.44|7.8|6.4|0
1684891500000|2023-05-24 01:25:00|7.81|6.41|7.77|6.37|7.81|6.41|7.77|6.37|0
1684891800000|2023-05-24 01:30:00|7.78|6.38|7.76|6.36|7.85|6.45|7.72|6.32|0
1684892100000|2023-05-24 01:35:00|7.78|6.38|7.76|6.36|7.81|6.41|7.75|6.35|0
1684892400000|2023-05-24 01:40:00|7.75|6.35|7.75|6.35|7.75|6.35|7.7|6.3|0
1684892700000|2023-05-24 01:45:00|7.76|6.36|7.79|6.39|7.82|6.42|7.75|6.35|0
1684893000000|2023-05-24 01:50:00|7.77|6.37|7.78|6.38|7.81|6.41|7.73|6.33|0
1684893300000|2023-05-24 01:55:00|7.8|6.4|7.85|6.45|7.87|6.47|7.77|6.37|0
1684893600000|2023-05-24 02:00:00|7.87|6.47|7.88|6.48|7.95|6.55|7.87|6.47|0
1684893900000|2023-05-24 02:05:00|7.86|6.46|7.88|6.48|7.89|6.49|7.85|6.45|0
1684894200000|2023-05-24 02:10:00|7.86|6.46|7.82|6.42|7.86|6.46|7.8|6.4|0
1684894500000|2023-05-24 02:15:00|7.81|6.41|7.83|6.43|7.85|6.45|7.8|6.4|0
1684894800000|2023-05-24 02:20:00|7.84|6.44|7.81|6.41|7.87|6.47|7.81|6.41|0
1684895100000|2023-05-24 02:25:00|7.83|6.43|7.81|6.41|7.83|6.43|7.77|6.37|0
1684895400000|2023-05-24 02:30:00|7.8|6.4|7.78|6.38|7.81|6.41|7.76|6.36|0
1684895700000|2023-05-24 02:35:00|7.76|6.36|7.79|6.39|7.81|6.41|7.76|6.36|0
1684896000000|2023-05-24 02:40:00|7.8|6.4|7.8|6.4|7.82|6.42|7.79|6.39|0
1684896300000|2023-05-24 02:45:00|7.79|6.39|7.77|6.37|7.8|6.4|7.77|6.37|0
1684896600000|2023-05-24 02:50:00|7.79|6.39|7.8|6.4|7.8|6.4|7.77|6.37|0
1684896900000|2023-05-24 02:55:00|7.78|6.38|7.8|6.4|7.81|6.41|7.78|6.38|0
1684897200000|2023-05-24 03:00:00|7.78|6.38|7.75|6.35|7.78|6.38|7.75|6.35|0
1684897500000|2023-05-24 03:05:00|7.76|6.36|7.75|6.35|7.78|6.38|7.75|6.35|0
1684897800000|2023-05-24 03:10:00|7.74|6.34|7.66|6.26|7.75|6.35|7.66|6.26|0
1684898100000|2023-05-24 03:15:00|7.67|6.27|7.69|6.29|7.71|6.31|7.66|6.26|0
1684898400000|2023-05-24 03:20:00|7.67|6.27|7.73|6.33|7.73|6.33|7.66|6.26|0
1684898700000|2023-05-24 03:25:00|7.74|6.34|7.8|6.4|7.8|6.4|7.73|6.33|0
1684899000000|2023-05-24 03:30:00|7.81|6.41|7.79|6.39|7.84|6.44|7.78|6.38|0
1684899300000|2023-05-24 03:35:00|7.78|6.38|7.73|6.33|7.78|6.38|7.73|6.33|0
1684899600000|2023-05-24 03:40:00|7.75|6.35|7.97|6.57|7.99|6.59|7.75|6.35|0
1684899900000|2023-05-24 03:45:00|7.96|6.56|7.96|6.56|7.97|6.57|7.94|6.54|0
1684900200000|2023-05-24 03:50:00|7.97|6.57|7.94|6.54|7.97|6.57|7.93|6.53|0
1684900500000|2023-05-24 03:55:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1684900800000|2023-05-24 04:00:00|7.92|6.52|7.92|6.52|7.94|6.54|7.91|6.51|0
1684901100000|2023-05-24 04:05:00|7.91|6.51|7.89|6.49|7.91|6.51|7.88|6.48|0
1684901400000|2023-05-24 04:10:00|7.87|6.47|7.89|6.49|7.9|6.5|7.87|6.47|0
1684901700000|2023-05-24 04:15:00|7.87|6.47|7.87|6.47|7.88|6.48|7.84|6.44|0
1684902000000|2023-05-24 04:20:00|7.88|6.48|7.88|6.48|7.9|6.5|7.88|6.48|0
1684902300000|2023-05-24 04:25:00|7.89|6.49|7.85|6.45|7.89|6.49|7.84|6.44|0
1684902600000|2023-05-24 04:30:00|7.84|6.44|7.83|6.43|7.85|6.45|7.82|6.42|0
1684902900000|2023-05-24 04:35:00|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1684903200000|2023-05-24 04:40:00|7.85|6.45|7.82|6.42|7.85|6.45|7.82|6.42|0
1684903500000|2023-05-24 04:45:00|7.81|6.41|7.83|6.43|7.83|6.43|7.8|6.4|0
1684903800000|2023-05-24 04:50:00|7.81|6.41|7.81|6.41|7.83|6.43|7.8|6.4|0
1684904100000|2023-05-24 04:55:00|7.82|6.42|7.81|6.41|7.84|6.44|7.81|6.41|0
1684904400000|2023-05-24 05:00:00|7.79|6.39|7.76|6.36|7.84|6.44|7.75|6.35|0
1684904700000|2023-05-24 05:05:00|7.75|6.35|7.79|6.39|7.79|6.39|7.75|6.35|0
1684905000000|2023-05-24 05:10:00|7.8|6.4|7.76|6.36|7.8|6.4|7.74|6.34|0
1684905300000|2023-05-24 05:15:00|7.77|6.37|7.84|6.44|7.84|6.44|7.77|6.37|0
1684905600000|2023-05-24 05:20:00|7.83|6.43|7.77|6.37|7.83|6.43|7.77|6.37|0
1684905900000|2023-05-24 05:25:00|7.75|6.35|7.84|6.44|7.84|6.44|7.75|6.35|0
1684906200000|2023-05-24 05:30:00|7.82|6.42|7.84|6.44|7.88|6.48|7.82|6.42|0
1684906500000|2023-05-24 05:35:00|7.85|6.45|7.93|6.53|7.95|6.55|7.85|6.45|0
1684906800000|2023-05-24 05:40:00|7.92|6.52|7.94|6.54|7.97|6.57|7.92|6.52|0
1684907100000|2023-05-24 05:45:00|7.95|6.55|7.97|6.57|8.03|6.63|7.94|6.54|0
1684907400000|2023-05-24 05:50:00|7.94|6.54|8.01|6.61|8.01|6.61|7.91|6.51|0
1684907700000|2023-05-24 05:55:00|8.03|6.63|8.05|6.65|8.09|6.69|8.01|6.61|0
1684908000000|2023-05-24 06:00:00|8.04|6.64|8.25|6.85|8.25|6.85|8.04|6.64|0
1684908300000|2023-05-24 06:05:00|8.06|7.06|7.95|6.95|8.06|7.06|7.9|6.9|0
1684908600000|2023-05-24 06:10:00|7.97|6.97|8.12|7.12|8.18|7.18|7.95|6.95|0
1684908900000|2023-05-24 06:15:00|8.13|7.13|8.05|7.05|8.18|7.18|8.05|7.05|0
1684909200000|2023-05-24 06:20:00|8.04|7.04|8.08|7.08|8.11|7.11|7.96|6.96|0
1684909500000|2023-05-24 06:25:00|8.07|7.07|8.03|7.03|8.07|7.07|7.99|6.99|0
1684909800000|2023-05-24 06:30:00|8.05|7.05|8.09|7.09|8.1|7.1|8.02|7.02|0
1684910100000|2023-05-24 06:35:00|8.08|7.08|8.21|7.21|8.39|7.39|8.06|7.06|0
1684910400000|2023-05-24 06:40:00|8.2|7.2|8.12|7.12|8.23|7.23|8.1|7.1|0
1684910700000|2023-05-24 06:45:00|8.1|7.1|8.16|7.16|8.16|7.16|8.09|7.09|0
1684911000000|2023-05-24 06:50:00|8.18|7.18|8.14|7.14|8.18|7.18|8.11|7.11|0
1684911300000|2023-05-24 06:55:00|8.15|7.15|8.11|7.11|8.15|7.15|8.1|7.1|0
1684911600000|2023-05-24 07:00:00|8.16|7.16|8.45|7.45|8.5|7.5|8.16|7.16|0
1684911900000|2023-05-24 07:05:00|8.47|7.47|8.68|7.68|8.79|7.79|8.46|7.46|0
1684912200000|2023-05-24 07:10:00|8.69|7.69|8.48|7.48|8.72|7.72|8.41|7.41|0
1684912500000|2023-05-24 07:15:00|8.49|7.49|8.78|7.78|8.83|7.83|8.47|7.47|0
1684912800000|2023-05-24 07:20:00|8.77|7.77|8.75|7.75|10.2|9.2|8.52|7.52|0
1684913100000|2023-05-24 07:25:00|8.77|7.77|8.73|7.73|8.78|7.78|8.57|7.57|0
1684913400000|2023-05-24 07:30:00|8.75|7.75|8.79|7.79|8.89|7.89|8.73|7.73|0
1684913700000|2023-05-24 07:35:00|8.83|7.83|8.91|7.91|8.92|7.92|8.7|7.7|0
1684914000000|2023-05-24 07:40:00|8.92|7.92|9.21|8.21|9.21|8.21|8.91|7.91|0
1684914300000|2023-05-24 07:45:00|9.19|8.19|9.12|8.12|9.22|8.22|9.07|8.07|0
1684914600000|2023-05-24 07:50:00|9.11|8.11|9.45|8.45|9.49|8.49|9.04|8.04|0
1684914900000|2023-05-24 07:55:00|9.42|8.42|9.35|8.35|9.47|8.47|9.23|8.23|0
1684915200000|2023-05-24 08:00:00|9.31|8.31|9.12|8.12|9.43|8.43|9.09|8.09|0
1684915500000|2023-05-24 08:05:00|9.11|8.11|9|8|9.11|8.11|8.84|7.84|0
1684915800000|2023-05-24 08:10:00|9.02|8.02|9.1|8.1|9.15|8.15|8.95|7.95|0
1684916100000|2023-05-24 08:15:00|9.12|8.12|9.18|8.18|9.18|8.18|9.03|8.03|0
1684916400000|2023-05-24 08:20:00|9.2|8.2|9.42|8.42|9.54|8.54|8.9|7.9|0
1684916700000|2023-05-24 08:25:00|9.43|8.43|9.43|8.43|9.51|8.51|9.41|8.41|0
1684917000000|2023-05-24 08:30:00|9.45|8.45|9.39|8.39|9.46|8.46|9.26|8.26|0
1684917300000|2023-05-24 08:35:00|9.41|8.41|9.36|8.36|9.44|8.44|9.24|8.24|0
1684917600000|2023-05-24 08:40:00|9.34|8.34|9.22|8.22|9.39|8.39|9.2|8.2|0
1684917900000|2023-05-24 08:45:00|9.21|8.21|9.17|8.17|9.23|8.23|9.07|8.07|0
1684918200000|2023-05-24 08:50:00|9.18|8.18|9.05|8.05|9.18|8.18|8.98|7.98|0
1684918500000|2023-05-24 08:55:00|9.06|8.06|8.93|7.93|9.06|8.06|8.88|7.88|0
1684918800000|2023-05-24 09:00:00|9|8|8.85|7.85|9.01|8.01|8.8|7.8|0
1684919100000|2023-05-24 09:05:00|8.86|7.86|9.07|8.07|9.09|8.09|8.81|7.81|0
1684919400000|2023-05-24 09:10:00|9.06|8.06|9.12|8.12|9.2|8.2|9.02|8.02|0
1684919700000|2023-05-24 09:15:00|9.1|8.1|9.17|8.17|9.25|8.25|9.1|8.1|0
1684920000000|2023-05-24 09:20:00|9.22|8.22|9.21|8.21|9.26|8.26|9.15|8.15|0
1684920300000|2023-05-24 09:25:00|9.2|8.2|9.24|8.24|9.25|8.25|9.15|8.15|0
1684920600000|2023-05-24 09:30:00|9.23|8.23|9.22|8.22|9.28|8.28|9.19|8.19|0
1684920900000|2023-05-24 09:35:00|9.21|8.21|9.26|8.26|9.31|8.31|9.16|8.16|0
1684921200000|2023-05-24 09:40:00|9.27|8.27|9.25|8.25|9.3|8.3|9.19|8.19|0
1684921500000|2023-05-24 09:45:00|9.24|8.24|9.28|8.28|9.32|8.32|9.19|8.19|0
1684921800000|2023-05-24 09:50:00|9.3|8.3|9.25|8.25|9.33|8.33|9.23|8.23|0
1684922100000|2023-05-24 09:55:00|9.26|8.26|9.35|8.35|9.35|8.35|9.25|8.25|0
1684922400000|2023-05-24 10:00:00|9.33|8.33|9.21|8.21|9.41|8.41|9.16|8.16|0
1684922700000|2023-05-24 10:05:00|9.22|8.22|9.51|8.51|9.51|8.51|9.22|8.22|0
1684923000000|2023-05-24 10:10:00|9.53|8.53|9.61|8.61|9.65|8.65|9.53|8.53|0
1684923300000|2023-05-24 10:15:00|9.63|8.63|9.84|8.84|9.91|8.91|9.63|8.63|0
1684923600000|2023-05-24 10:20:00|9.82|8.82|9.91|8.91|9.96|8.96|9.82|8.82|0
1684923900000|2023-05-24 10:25:00|9.89|8.89|9.92|8.92|9.98|8.98|9.85|8.85|0
1684924200000|2023-05-24 10:30:00|9.94|8.94|9.95|8.95|9.99|8.99|9.88|8.88|0
1684924500000|2023-05-24 10:35:00|9.97|8.97|9.95|8.95|10.04|9.04|9.92|8.92|0
1684924800000|2023-05-24 10:40:00|9.94|8.94|9.77|8.77|10|9|9.77|8.77|0
1684925100000|2023-05-24 10:45:00|9.79|8.79|9.84|8.84|9.86|8.86|9.79|8.79|0
1684925400000|2023-05-24 10:50:00|9.86|8.86|9.8|8.8|9.87|8.87|9.75|8.75|0
1684925700000|2023-05-24 10:55:00|9.78|8.78|9.78|8.78|9.82|8.82|9.73|8.73|0
1684926000000|2023-05-24 11:00:00|9.76|8.76|9.74|8.74|9.78|8.78|9.67|8.67|0
1684926300000|2023-05-24 11:05:00|9.75|8.75|9.81|8.81|9.81|8.81|9.7|8.7|0
1684926600000|2023-05-24 11:10:00|9.8|8.8|9.89|8.89|9.97|8.97|9.8|8.8|0
1684926900000|2023-05-24 11:15:00|9.91|8.91|9.7|8.7|9.91|8.91|9.68|8.68|0
1684927200000|2023-05-24 11:20:00|9.71|8.71|9.92|8.92|9.92|8.92|9.7|8.7|0
1684927500000|2023-05-24 11:25:00|9.91|8.91|9.8|8.8|9.94|8.94|9.8|8.8|0
1684927800000|2023-05-24 11:30:00|9.81|8.81|9.79|8.79|9.83|8.83|9.76|8.76|0
1684928100000|2023-05-24 11:35:00|9.78|8.78|9.86|8.86|9.9|8.9|9.76|8.76|0
1684928400000|2023-05-24 11:40:00|9.84|8.84|9.81|8.81|9.9|8.9|9.79|8.79|0
1684928700000|2023-05-24 11:45:00|9.79|8.79|9.89|8.89|9.91|8.91|9.79|8.79|0
1684929000000|2023-05-24 11:50:00|9.87|8.87|10.01|9.01|10.01|9.01|9.82|8.82|0
1684929300000|2023-05-24 11:55:00|10|9|9.99|8.99|10.08|9.08|9.94|8.94|0
1684929600000|2023-05-24 12:00:00|9.96|8.96|9.94|8.94|10.08|9.08|9.87|8.87|0
1684929900000|2023-05-24 12:05:00|9.92|8.92|9.76|8.76|9.93|8.93|9.72|8.72|0
1684930200000|2023-05-24 12:10:00|9.74|8.74|9.68|8.68|9.76|8.76|9.6|8.6|0
1684930500000|2023-05-24 12:15:00|9.7|8.7|9.73|8.73|9.79|8.79|9.65|8.65|0
1684930800000|2023-05-24 12:20:00|9.74|8.74|9.55|8.55|9.8|8.8|9.54|8.54|0
1684931100000|2023-05-24 12:25:00|9.57|8.57|9.73|8.73|9.76|8.76|9.54|8.54|0
1684931400000|2023-05-24 12:30:00|9.76|8.76|9.95|8.95|10.03|9.03|9.74|8.74|0
1684931700000|2023-05-24 12:35:00|9.97|8.97|9.9|8.9|10.01|9.01|9.86|8.86|0
1684932000000|2023-05-24 12:40:00|9.88|8.88|9.91|8.91|10.01|9.01|9.88|8.88|0
1684932300000|2023-05-24 12:45:00|9.89|8.89|9.98|8.98|10.13|9.13|9.89|8.89|0
1684932600000|2023-05-24 12:50:00|9.96|8.96|10.09|9.09|10.09|9.09|9.96|8.96|0
1684932900000|2023-05-24 12:55:00|10.07|9.07|10.78|9.78|10.82|9.82|10.07|9.07|0
1684933200000|2023-05-24 13:00:00|10.76|9.76|10.81|9.81|10.86|9.86|10.74|9.74|0
1684933500000|2023-05-24 13:05:00|10.8|9.8|10.75|9.75|10.87|9.87|10.7|9.7|0
1684933800000|2023-05-24 13:10:00|10.74|9.74|10.64|9.64|10.75|9.75|10.6|9.6|0
1684934100000|2023-05-24 13:15:00|10.62|9.62|10.81|9.81|10.86|9.86|10.62|9.62|0
1684934400000|2023-05-24 13:20:00|10.82|9.82|10.78|9.78|10.82|9.82|10.71|9.71|0
1684934700000|2023-05-24 13:25:00|10.8|9.8|10.65|9.65|10.88|9.88|10.61|9.61|0
1684935000000|2023-05-24 13:30:00|10.67|9.67|10.78|9.78|11.13|10.13|10.65|9.65|0
1684935300000|2023-05-24 13:35:00|10.8|9.8|11.1|10.1|11.1|10.1|10.74|9.74|0
1684935600000|2023-05-24 13:40:00|11.06|10.06|11.18|10.18|11.2|10.2|11|10|0
1684935900000|2023-05-24 13:45:00|11.22|10.22|11.39|10.39|11.47|10.47|11.1|10.1|0
1684936200000|2023-05-24 13:50:00|11.41|10.41|12.02|11.02|12.04|11.04|10.93|9.93|0
1684936500000|2023-05-24 13:55:00|12|11|12.17|11.17|12.17|11.17|11.92|10.92|0
1684936800000|2023-05-24 14:00:00|12.21|11.21|12.4|11.4|12.44|11.44|11.98|10.98|0
1684937100000|2023-05-24 14:05:00|12.42|11.42|12.99|11.99|12.99|11.99|12.42|11.42|0
1684937400000|2023-05-24 14:10:00|12.94|11.94|12.59|11.59|12.96|11.96|12.57|11.57|0
1684937700000|2023-05-24 14:15:00|12.61|11.61|12.06|11.06|12.89|11.89|11.88|10.88|0
1684938000000|2023-05-24 14:20:00|12.09|11.09|12.6|11.6|12.6|11.6|11.96|10.96|0
1684938300000|2023-05-24 14:25:00|12.57|11.57|12.31|11.31|12.59|11.59|12.2|11.2|0
1684938600000|2023-05-24 14:30:00|12.27|11.27|12.07|11.07|12.31|11.31|12.04|11.04|0
1684938900000|2023-05-24 14:35:00|12.1|11.1|12.07|11.07|12.26|11.26|11.97|10.97|0
1684939200000|2023-05-24 14:40:00|12.09|11.09|12.09|11.09|12.37|11.37|11.88|10.88|0
1684939500000|2023-05-24 14:45:00|12.15|11.15|12.3|11.3|12.43|11.43|11.92|10.92|0
1684939800000|2023-05-24 14:50:00|12.32|11.32|12.55|11.55|12.6|11.6|12.32|11.32|0
1684940100000|2023-05-24 14:55:00|12.47|11.47|12.48|11.48|12.57|11.57|12.4|11.4|0
1684940400000|2023-05-24 15:00:00|12.42|11.42|12.48|11.48|12.72|11.72|12.42|11.42|0
1684940700000|2023-05-24 15:05:00|12.46|11.46|12.48|11.48|12.68|11.68|12.26|11.26|0
1684941000000|2023-05-24 15:10:00|12.43|11.43|12.47|11.47|12.58|11.58|12.24|11.24|0
1684941300000|2023-05-24 15:15:00|12.49|11.49|12.29|11.29|12.54|11.54|12.19|11.19|0
1684941600000|2023-05-24 15:20:00|12.28|11.28|11.67|10.67|12.32|11.32|11.65|10.65|0
1684941900000|2023-05-24 15:25:00|11.71|10.71|11.36|10.36|11.73|10.73|10.85|9.85|0
1684942200000|2023-05-24 15:30:00|11.34|10.34|11.52|10.52|11.6|10.6|11.24|10.24|0
1684942500000|2023-05-24 15:35:00|11.54|10.54|11.54|10.54|11.68|10.68|11.46|10.46|0
1684942800000|2023-05-24 15:40:00|11.56|10.56|12.01|11.01|12.18|11.18|11.47|10.47|0
1684943100000|2023-05-24 15:45:00|11.99|10.99|11.76|10.76|12.07|11.07|11.63|10.63|0
1684943400000|2023-05-24 15:50:00|11.78|10.78|11.86|10.86|11.9|10.9|11.63|10.63|0
1684943700000|2023-05-24 15:55:00|11.9|10.9|12|11|12.02|11.02|11.82|10.82|0
1684944000000|2023-05-24 16:00:00|12.02|11.02|11.68|10.68|12.02|11.02|11.62|10.62|0
1684944300000|2023-05-24 16:05:00|11.66|10.66|11.72|10.72|11.79|10.79|11.54|10.54|0
1684944600000|2023-05-24 16:10:00|11.7|10.7|11.82|10.82|12.12|11.12|11.68|10.68|0
1684944900000|2023-05-24 16:15:00|11.84|10.84|12.2|11.2|12.31|11.31|11.84|10.84|0
1684945200000|2023-05-24 16:20:00|12.16|11.16|12.33|11.33|12.44|11.44|12.09|11.09|0
1684945500000|2023-05-24 16:25:00|12.3|11.3|12.32|11.32|12.35|11.35|12.2|11.2|0
1684945800000|2023-05-24 16:30:00|12.3|11.3|12.17|11.17|12.43|11.43|12.13|11.13|0
1684946100000|2023-05-24 16:35:00|12.15|11.15|12|11|12.27|11.27|12|11|0
1684946400000|2023-05-24 16:40:00|11.93|10.93|11.99|10.99|12.04|11.04|11.76|10.76|0
1684946700000|2023-05-24 16:45:00|12.01|11.01|12.01|11.01|12.08|11.08|11.86|10.86|0
1684947000000|2023-05-24 16:50:00|12.03|11.03|11.86|10.86|12.03|11.03|11.8|10.8|0
1684947300000|2023-05-24 16:55:00|11.84|10.84|11.81|10.81|11.9|10.9|11.73|10.73|0
1684947600000|2023-05-24 17:00:00|11.83|10.83|11.98|10.98|12.04|11.04|11.81|10.81|0
1684947900000|2023-05-24 17:05:00|12|11|12.02|11.02|12.15|11.15|11.81|10.81|0
1684948200000|2023-05-24 17:10:00|12|11|12.25|11.25|12.29|11.29|12|11|0
1684948500000|2023-05-24 17:15:00|12.27|11.27|11.9|10.9|12.29|11.29|11.86|10.86|0
1684948800000|2023-05-24 17:20:00|11.88|10.88|11.78|10.78|11.9|10.9|11.49|10.49|0
1684949100000|2023-05-24 17:25:00|11.9|10.9|11.9|10.9|12.01|11.01|11.86|10.86|0
1684949400000|2023-05-24 17:30:00|11.92|10.92|11.62|10.62|11.92|10.92|11.58|10.58|0
1684949700000|2023-05-24 17:35:00|11.6|10.6|11.42|10.42|11.6|10.6|11.38|10.38|0
1684950000000|2023-05-24 17:40:00|11.38|10.38|11.17|10.17|11.4|10.4|11.17|10.17|0
1684950300000|2023-05-24 17:45:00|11.11|10.11|11.41|10.41|11.45|10.45|11.06|10.06|0
1684950600000|2023-05-24 17:50:00|11.37|10.37|11.29|10.29|11.45|10.45|11.23|10.23|0
1684950900000|2023-05-24 17:55:00|11.27|10.27|11.3|10.3|11.43|10.43|11.25|10.25|0
1684951200000|2023-05-24 18:00:00|11.29|10.29|11.65|10.65|11.71|10.71|11.12|10.12|0
1684951500000|2023-05-24 18:05:00|11.56|10.56|11.66|10.66|11.66|10.66|11.34|10.34|0
1684951800000|2023-05-24 18:10:00|11.68|10.68|11.56|10.56|11.87|10.87|11.5|10.5|0
1684952100000|2023-05-24 18:15:00|11.58|10.58|11.63|10.63|11.74|10.74|11.39|10.39|0
1684952400000|2023-05-24 18:20:00|11.64|10.64|11.63|10.63|11.84|10.84|11.63|10.63|0
1684952700000|2023-05-24 18:25:00|11.61|10.61|12|11|12.11|11.11|11.61|10.61|0
1684953000000|2023-05-24 18:30:00|12.03|11.03|11.84|10.84|12.13|11.13|11.84|10.84|0
1684953300000|2023-05-24 18:35:00|11.85|10.85|11.58|10.58|11.9|10.9|11.5|10.5|0
1684953600000|2023-05-24 18:40:00|11.6|10.6|11.62|10.62|11.68|10.68|11.44|10.44|0
1684953900000|2023-05-24 18:45:00|11.6|10.6|11.68|10.68|11.7|10.7|11.39|10.39|0
1684954200000|2023-05-24 18:50:00|11.7|10.7|11.84|10.84|11.88|10.88|11.51|10.51|0
1684954500000|2023-05-24 18:55:00|11.86|10.86|11.86|10.86|12.03|11.03|11.82|10.82|0
1684954800000|2023-05-24 19:00:00|11.9|10.9|12.04|11.04|12.09|11.09|11.84|10.84|0
1684955100000|2023-05-24 19:05:00|12.02|11.02|11.73|10.73|12.02|11.02|11.64|10.64|0
1684955400000|2023-05-24 19:10:00|11.75|10.75|11.48|10.48|11.79|10.79|11.46|10.46|0
1684955700000|2023-05-24 19:15:00|11.46|10.46|10.8|9.8|11.5|10.5|10.76|9.76|0
1684956000000|2023-05-24 19:20:00|10.76|9.76|10.61|9.61|10.86|9.86|10.36|9.36|0
1684956300000|2023-05-24 19:25:00|10.49|9.49|10.21|9.21|10.99|9.99|10.12|9.12|0
1684956600000|2023-05-24 19:30:00|10.23|9.23|9.97|8.97|10.23|9.23|9.67|8.67|0
1684956900000|2023-05-24 19:35:00|9.99|8.99|10.26|9.26|10.54|9.54|9.95|8.95|0
1684957200000|2023-05-24 19:40:00|10.2|9.2|10.59|9.59|10.63|9.63|10.2|9.2|0
1684957500000|2023-05-24 19:45:00|10.65|9.65|10.52|9.52|10.81|9.81|10.4|9.4|0
1684957800000|2023-05-24 19:50:00|10.75|9.75|10.86|9.86|11.14|10.14|10.74|9.74|0
1684958100000|2023-05-24 19:55:00|10.88|9.88|10.89|9.89|11.13|10.13|10.74|9.74|0
1684958400000|2023-05-24 20:00:00|10.82|9.82|10.85|9.85|11.11|10.11|10.79|9.79|0
1684958700000|2023-05-24 20:05:00|10.87|9.87|10.85|9.85|10.89|9.89|10.73|9.73|0
1684959000000|2023-05-24 20:10:00|10.83|9.83|10.63|9.63|10.87|9.87|10.56|9.56|0
1684959300000|2023-05-24 20:15:00|10.74|9.34|10.72|9.32|10.81|9.41|10.64|9.24|0
1684959600000|2023-05-24 20:20:00|10.75|9.35|9.66|8.26|10.75|9.35|9.51|8.11|0
1684959900000|2023-05-24 20:25:00|9.65|8.25|9.99|8.59|10.08|8.68|9.63|8.23|0
1684960200000|2023-05-24 20:30:00|9.98|8.58|9.73|8.33|10.01|8.61|9.66|8.26|0
1684960500000|2023-05-24 20:35:00|9.71|8.31|9.75|8.35|9.78|8.38|9.61|8.21|0
1684960800000|2023-05-24 20:40:00|9.76|8.36|9.7|8.3|9.76|8.36|9.62|8.22|0
1684961100000|2023-05-24 20:45:00|9.69|8.29|9.68|8.28|9.77|8.37|9.65|8.25|0
1684961400000|2023-05-24 20:50:00|9.67|8.27|9.46|8.06|9.7|8.3|9.46|8.06|0
1684961700000|2023-05-24 20:55:00|9.44|8.04|9.31|7.91|9.44|8.04|9.3|7.9|0
1684962000000|2023-05-24 21:00:00|9.32|7.92|9.48|8.08|9.49|8.09|9.32|7.92|0
1684962300000|2023-05-24 21:05:00|9.47|8.07|9.45|8.05|9.5|8.1|9.43|8.03|0
1684962600000|2023-05-24 21:10:00|9.47|8.07|9.49|8.09|9.5|8.1|9.44|8.04|0
1684962900000|2023-05-24 21:15:00|9.46|8.06|9.37|7.97|9.46|8.06|9.37|7.97|0
1684963200000|2023-05-24 21:20:00|9.4|8|9.28|7.88|9.41|8.01|9.26|7.86|0
1684963500000|2023-05-24 21:25:00|9.29|7.89|9.36|7.96|9.36|7.96|9.29|7.89|0
1684963800000|2023-05-24 21:30:00|9.35|7.95|9.36|7.96|9.39|7.99|9.32|7.92|0
1684964100000|2023-05-24 21:35:00|9.41|8.01|9.29|7.89|9.42|8.02|9.21|7.81|0
1684964400000|2023-05-24 21:40:00|9.28|7.88|9.2|7.8|9.28|7.88|9.18|7.78|0
1684964700000|2023-05-24 21:45:00|9.21|7.81|9.18|7.78|9.24|7.84|9.18|7.78|0
1684965000000|2023-05-24 21:50:00|9.17|7.77|9.27|7.87|9.27|7.87|9.13|7.73|0
1684965300000|2023-05-24 21:55:00|9.29|7.89|9.25|7.85|9.29|7.89|9.19|7.79|0
1684965600000|2023-05-24 22:00:00|9.02|7.62|9.16|7.76|9.19|7.79|8.91|7.51|0
1684965900000|2023-05-24 22:05:00|9.13|7.73|9.22|7.82|9.23|7.83|9.1|7.7|0
1684966200000|2023-05-24 22:10:00|9.2|7.8|9.21|7.81|9.24|7.84|9.17|7.77|0
1684966500000|2023-05-24 22:15:00|9.2|7.8|9.26|7.86|9.28|7.88|9.18|7.78|0
1684966800000|2023-05-24 22:20:00|9.28|7.88|9.46|8.06|9.49|8.09|9.24|7.84|0
1684967100000|2023-05-24 22:25:00|9.47|8.07|9.59|8.19|9.59|8.19|9.45|8.05|0
1684967400000|2023-05-24 22:30:00|9.6|8.2|9.64|8.24|9.66|8.26|9.53|8.13|0
1684967700000|2023-05-24 22:35:00|9.62|8.22|10.05|8.65|10.55|9.15|9.57|8.17|0
1684968000000|2023-05-24 22:40:00|10.04|8.64|9.79|8.39|10.04|8.64|9.71|8.31|0
1684968300000|2023-05-24 22:45:00|9.77|8.37|10.05|8.65|10.05|8.65|9.75|8.35|0
1684968600000|2023-05-24 22:50:00|10.03|8.63|9.73|8.33|10.11|8.71|9.7|8.3|0
1684968900000|2023-05-24 22:55:00|9.75|8.35|9.83|8.43|9.9|8.5|9.75|8.35|0
1684969200000|2023-05-24 23:00:00|9.8|8.4|9.8|8.4|9.86|8.46|9.75|8.35|0
1684969500000|2023-05-24 23:05:00|9.78|8.38|9.86|8.46|9.93|8.53|9.77|8.37|0
1684969800000|2023-05-24 23:10:00|9.85|8.45|9.72|8.32|9.85|8.45|9.72|8.32|0
1684970100000|2023-05-24 23:15:00|9.7|8.3|9.63|8.23|9.7|8.3|9.62|8.22|0
1684970400000|2023-05-24 23:20:00|9.65|8.25|9.73|8.33|9.75|8.35|9.63|8.23|0
1684970700000|2023-05-24 23:25:00|9.71|8.31|9.85|8.45|9.85|8.45|9.71|8.31|0
1684971000000|2023-05-24 23:30:00|9.83|8.43|9.62|8.22|9.83|8.43|9.61|8.21|0
1684971300000|2023-05-24 23:35:00|9.64|8.24|9.55|8.15|9.64|8.24|9.43|8.03|0
1684971600000|2023-05-24 23:40:00|9.57|8.17|9.56|8.16|9.6|8.2|9.52|8.12|0
1684971900000|2023-05-24 23:45:00|9.55|8.15|9.49|8.09|9.55|8.15|9.44|8.04|0
1684972200000|2023-05-24 23:50:00|9.48|8.08|9.54|8.14|9.56|8.16|9.48|8.08|0
1684972500000|2023-05-24 23:55:00|9.55|8.15|9.62|8.22|9.63|8.23|9.52|8.12|0
1684972800000|2023-05-25 00:00:00|9.61|8.21|9.66|8.26|9.78|8.38|9.57|8.17|0
1684973100000|2023-05-25 00:05:00|9.67|8.27|9.6|8.2|9.73|8.33|9.55|8.15|0
1684973400000|2023-05-25 00:10:00|9.58|8.18|9.48|8.08|9.62|8.22|9.48|8.08|0
1684973700000|2023-05-25 00:15:00|9.5|8.1|9.53|8.13|9.56|8.16|9.46|8.06|0
1684974000000|2023-05-25 00:20:00|9.54|8.14|9.64|8.24|9.73|8.33|9.53|8.13|0
1684974300000|2023-05-25 00:25:00|9.63|8.23|9.61|8.21|9.7|8.3|9.61|8.21|0
1684974600000|2023-05-25 00:30:00|9.59|8.19|9.64|8.24|9.67|8.27|9.59|8.19|0
1684974900000|2023-05-25 00:35:00|9.65|8.25|9.65|8.25|9.67|8.27|9.57|8.17|0
1684975200000|2023-05-25 00:40:00|9.67|8.27|9.67|8.27|9.72|8.32|9.63|8.23|0
1684975500000|2023-05-25 00:45:00|9.68|8.28|9.66|8.26|9.68|8.28|9.6|8.2|0
1684975800000|2023-05-25 00:50:00|9.61|8.21|9.59|8.19|9.7|8.3|9.59|8.19|0
1684976100000|2023-05-25 00:55:00|9.58|8.18|9.56|8.16|9.61|8.21|9.56|8.16|0
1684976400000|2023-05-25 01:00:00|9.57|8.17|9.47|8.07|9.57|8.17|9.47|8.07|0
1684976700000|2023-05-25 01:05:00|9.45|8.05|9.57|8.17|9.6|8.2|9.43|8.03|0
1684977000000|2023-05-25 01:10:00|9.58|8.18|9.6|8.2|9.65|8.25|9.56|8.16|0
1684977300000|2023-05-25 01:15:00|9.62|8.22|9.73|8.33|9.77|8.37|9.58|8.18|0
1684977600000|2023-05-25 01:20:00|9.7|8.3|9.92|8.52|10|8.6|9.7|8.3|0
1684977900000|2023-05-25 01:25:00|9.91|8.51|9.96|8.56|10.12|8.72|9.91|8.51|0
1684978200000|2023-05-25 01:30:00|9.94|8.54|9.83|8.43|9.99|8.59|9.82|8.42|0
1684978500000|2023-05-25 01:35:00|9.81|8.41|9.9|8.5|9.93|8.53|9.81|8.41|0
1684978800000|2023-05-25 01:40:00|9.92|8.52|9.98|8.58|10.04|8.64|9.84|8.44|0
1684979100000|2023-05-25 01:45:00|9.97|8.57|9.75|8.35|9.97|8.57|9.75|8.35|0
1684979400000|2023-05-25 01:50:00|9.74|8.34|9.96|8.56|9.96|8.56|9.74|8.34|0
1684979700000|2023-05-25 01:55:00|9.95|8.55|9.89|8.49|9.99|8.59|9.87|8.47|0
1684980000000|2023-05-25 02:00:00|9.87|8.47|9.9|8.5|9.96|8.56|9.85|8.45|0
1684980300000|2023-05-25 02:05:00|9.92|8.52|9.95|8.55|10.04|8.64|9.9|8.5|0
1684980600000|2023-05-25 02:10:00|9.93|8.53|9.77|8.37|9.95|8.55|9.74|8.34|0
1684980900000|2023-05-25 02:15:00|9.75|8.35|9.82|8.42|9.85|8.45|9.74|8.34|0
1684981200000|2023-05-25 02:20:00|9.8|8.4|9.78|8.38|9.89|8.49|9.78|8.38|0
1684981500000|2023-05-25 02:25:00|9.79|8.39|9.71|8.31|9.8|8.4|9.71|8.31|0
1684981800000|2023-05-25 02:30:00|9.69|8.29|9.65|8.25|9.73|8.33|9.65|8.25|0
1684982100000|2023-05-25 02:35:00|9.67|8.27|9.62|8.22|9.67|8.27|9.6|8.2|0
1684982400000|2023-05-25 02:40:00|9.6|8.2|9.67|8.27|9.68|8.28|9.6|8.2|0
1684982700000|2023-05-25 02:45:00|9.66|8.26|9.72|8.32|9.73|8.33|9.65|8.25|0
1684983000000|2023-05-25 02:50:00|9.73|8.33|9.71|8.31|9.76|8.36|9.7|8.3|0
1684983300000|2023-05-25 02:55:00|9.7|8.3|9.71|8.31|9.71|8.31|9.64|8.24|0
1684983600000|2023-05-25 03:00:00|9.69|8.29|9.62|8.22|9.69|8.29|9.6|8.2|0
1684983900000|2023-05-25 03:05:00|9.61|8.21|9.63|8.23|9.64|8.24|9.55|8.15|0
1684984200000|2023-05-25 03:10:00|9.62|8.22|9.58|8.18|9.62|8.22|9.53|8.13|0
1684984500000|2023-05-25 03:15:00|9.6|8.2|9.65|8.25|9.65|8.25|9.57|8.17|0
1684984800000|2023-05-25 03:20:00|9.63|8.23|9.64|8.24|9.66|8.26|9.59|8.19|0
1684985100000|2023-05-25 03:25:00|9.63|8.23|9.69|8.29|9.71|8.31|9.62|8.22|0
1684985400000|2023-05-25 03:30:00|9.67|8.27|9.74|8.34|9.78|8.38|9.67|8.27|0
1684985700000|2023-05-25 03:35:00|9.73|8.33|9.72|8.32|9.74|8.34|9.69|8.29|0
1684986000000|2023-05-25 03:40:00|9.74|8.34|9.74|8.34|9.77|8.37|9.74|8.34|0
1684986300000|2023-05-25 03:45:00|9.72|8.32|9.75|8.35|9.75|8.35|9.7|8.3|0
1684986600000|2023-05-25 03:50:00|9.72|8.32|9.69|8.29|9.73|8.33|9.68|8.28|0
1684986900000|2023-05-25 03:55:00|9.7|8.3|9.74|8.34|9.75|8.35|9.68|8.28|0
1684987200000|2023-05-25 04:00:00|9.73|8.33|9.64|8.24|9.74|8.34|9.64|8.24|0
1684987500000|2023-05-25 04:05:00|9.65|8.25|9.65|8.25|9.67|8.27|9.63|8.23|0
1684987800000|2023-05-25 04:10:00|9.63|8.23|9.65|8.25|9.67|8.27|9.61|8.21|0
1684988100000|2023-05-25 04:15:00|9.63|8.23|9.61|8.21|9.65|8.25|9.59|8.19|0
1684988400000|2023-05-25 04:20:00|9.59|8.19|9.66|8.26|9.66|8.26|9.59|8.19|0
1684988700000|2023-05-25 04:25:00|9.65|8.25|9.67|8.27|9.68|8.28|9.64|8.24|0
1684989000000|2023-05-25 04:30:00|9.66|8.26|9.71|8.31|9.72|8.32|9.66|8.26|0
1684989300000|2023-05-25 04:35:00|9.7|8.3|9.72|8.32|9.72|8.32|9.69|8.29|0
1684989600000|2023-05-25 04:40:00|9.7|8.3|9.67|8.27|9.7|8.3|9.67|8.27|0
1684989900000|2023-05-25 04:45:00|9.66|8.26|9.71|8.31|9.72|8.32|9.65|8.25|0
1684990200000|2023-05-25 04:50:00|9.69|8.29|9.69|8.29|9.69|8.29|9.68|8.28|0
1684990500000|2023-05-25 04:55:00|9.71|8.31|9.74|8.34|9.76|8.36|9.69|8.29|0
1684990800000|2023-05-25 05:00:00|9.73|8.33|9.69|8.29|9.76|8.36|9.65|8.25|0
1684991100000|2023-05-25 05:05:00|9.67|8.27|9.69|8.29|9.69|8.29|8.96|7.56|0
1684991400000|2023-05-25 05:10:00|9.68|8.28|9.73|8.33|9.75|8.35|9.68|8.28|0
1684991700000|2023-05-25 05:15:00|9.72|8.32|9.78|8.38|9.78|8.38|9.72|8.32|0
1684992000000|2023-05-25 05:20:00|9.79|8.39|9.76|8.36|9.82|8.42|9.75|8.35|0
1684992300000|2023-05-25 05:25:00|9.75|8.35|9.67|8.27|9.75|8.35|9.67|8.27|0
1684992600000|2023-05-25 05:30:00|9.68|8.28|9.69|8.29|9.71|8.31|9.64|8.24|0
1684992900000|2023-05-25 05:35:00|9.67|8.27|9.62|8.22|9.69|8.29|9.62|8.22|0
1684993200000|2023-05-25 05:40:00|9.6|8.2|9.49|8.09|9.67|8.27|9.48|8.08|0
1684993500000|2023-05-25 05:45:00|9.48|8.08|9.59|8.19|9.59|8.19|9.47|8.07|0
1684993800000|2023-05-25 05:50:00|9.61|8.21|9.59|8.19|9.64|8.24|9.57|8.17|0
1684994100000|2023-05-25 05:55:00|9.57|8.17|9.59|8.19|9.62|8.22|9.54|8.14|0
1684994400000|2023-05-25 06:00:00|9.57|8.17|9.56|8.16|9.64|8.24|9.52|8.12|0
1684994700000|2023-05-25 06:05:00|9.37|8.37|9.18|8.18|9.38|8.38|9.18|8.18|0
1684995000000|2023-05-25 06:10:00|9.19|8.19|9.16|8.16|9.19|8.19|9.14|8.14|0
1684995300000|2023-05-25 06:15:00|9.17|8.17|9.1|8.1|9.19|8.19|9.04|8.04|0
1684995600000|2023-05-25 06:20:00|9.09|8.09|8.93|7.93|9.14|8.14|8.93|7.93|0
1684995900000|2023-05-25 06:25:00|8.95|7.95|8.85|7.85|8.95|7.95|8.8|7.8|0
1684996200000|2023-05-25 06:30:00|8.83|7.83|8.88|7.88|8.96|7.96|8.78|7.78|0
1684996500000|2023-05-25 06:35:00|8.87|7.87|8.79|7.79|8.88|7.88|8.79|7.79|0
1684996800000|2023-05-25 06:40:00|8.81|7.81|8.79|7.79|8.86|7.86|8.79|7.79|0
1684997100000|2023-05-25 06:45:00|8.8|7.8|8.63|7.63|8.82|7.82|8.61|7.61|0
1684997400000|2023-05-25 06:50:00|8.64|7.64|8.59|7.59|8.67|7.67|8.58|7.58|0
1684997700000|2023-05-25 06:55:00|8.6|7.6|8.69|7.69|8.74|7.74|8.6|7.6|0
1684998000000|2023-05-25 07:00:00|8.67|7.67|8.91|7.91|9.11|8.11|8.67|7.67|0
1684998300000|2023-05-25 07:05:00|8.89|7.89|9.44|8.44|9.49|8.49|8.88|7.88|0
1684998600000|2023-05-25 07:10:00|9.43|8.43|9.53|8.53|9.54|8.54|9.34|8.34|0
1684998900000|2023-05-25 07:15:00|9.54|8.54|9.4|8.4|9.54|8.54|9.35|8.35|0
1684999200000|2023-05-25 07:20:00|9.39|8.39|9.47|8.47|9.52|8.52|9.28|8.28|0
1684999500000|2023-05-25 07:25:00|9.48|8.48|9.43|8.43|9.54|8.54|9.4|8.4|0
1684999800000|2023-05-25 07:30:00|9.41|8.41|9.9|8.9|9.92|8.92|9.39|8.39|0
1685000100000|2023-05-25 07:35:00|9.92|8.92|9.92|8.92|10.04|9.04|9.9|8.9|0
1685000400000|2023-05-25 07:40:00|9.9|8.9|10.19|9.19|10.19|9.19|9.88|8.88|0
1685000700000|2023-05-25 07:45:00|10.11|9.11|10.02|9.02|10.2|9.2|10|9|0
1685001000000|2023-05-25 07:50:00|10|9|10.02|9.02|10.15|9.15|10|9|0
1685001300000|2023-05-25 07:55:00|10.03|9.03|9.94|8.94|10.03|9.03|9.85|8.85|0
1685001600000|2023-05-25 08:00:00|9.93|8.93|9.79|8.79|10.15|9.15|9.79|8.79|0
1685001900000|2023-05-25 08:05:00|9.81|8.81|9.68|8.68|9.81|8.81|9.63|8.63|0
1685002200000|2023-05-25 08:10:00|9.66|8.66|9.66|8.66|9.74|8.74|9.58|8.58|0
1685002500000|2023-05-25 08:15:00|9.65|8.65|9.48|8.48|9.71|8.71|9.45|8.45|0
1685002800000|2023-05-25 08:20:00|9.47|8.47|9.55|8.55|9.59|8.59|9.45|8.45|0
1685003100000|2023-05-25 08:25:00|9.57|8.57|9.5|8.5|9.61|8.61|9.46|8.46|0
1685003400000|2023-05-25 08:30:00|9.48|8.48|9.67|8.67|9.69|8.69|9.46|8.46|0
1685003700000|2023-05-25 08:35:00|9.65|8.65|9.52|8.52|9.67|8.67|9.46|8.46|0
1685004000000|2023-05-25 08:40:00|9.51|8.51|9.4|8.4|9.52|8.52|9.4|8.4|0
1685004300000|2023-05-25 08:45:00|9.42|8.42|9.4|8.4|9.47|8.47|9.38|8.38|0
1685004600000|2023-05-25 08:50:00|9.38|8.38|9.31|8.31|9.38|8.38|9.28|8.28|0
1685004900000|2023-05-25 08:55:00|9.29|8.29|9.26|8.26|9.33|8.33|9.24|8.24|0
1685005200000|2023-05-25 09:00:00|9.24|8.24|9.2|8.2|9.24|8.24|9.1|8.1|0
1685005500000|2023-05-25 09:05:00|9.22|8.22|9.08|8.08|9.24|8.24|9.08|8.08|0
1685005800000|2023-05-25 09:10:00|9.1|8.1|9.2|8.2|9.26|8.26|9.08|8.08|0
1685006100000|2023-05-25 09:15:00|9.18|8.18|9.09|8.09|9.23|8.23|9.09|8.09|0
1685006400000|2023-05-25 09:20:00|9.1|8.1|9.13|8.13|9.16|8.16|9.09|8.09|0
1685006700000|2023-05-25 09:25:00|9.11|8.11|9.09|8.09|9.16|8.16|9.09|8.09|0
1685007000000|2023-05-25 09:30:00|9.06|8.06|9.04|8.04|9.06|8.06|8.94|7.94|0
1685007300000|2023-05-25 09:35:00|8.99|7.99|9.12|8.12|9.13|8.13|8.98|7.98|0
1685007600000|2023-05-25 09:40:00|9.13|8.13|9.08|8.08|9.15|8.15|8.98|7.98|0
1685007900000|2023-05-25 09:45:00|9.06|8.06|8.96|7.96|9.1|8.1|8.95|7.95|0
1685008200000|2023-05-25 09:50:00|8.95|7.95|8.88|7.88|8.95|7.95|8.86|7.86|0
1685008500000|2023-05-25 09:55:00|8.86|7.86|8.88|7.88|8.97|7.97|8.84|7.84|0
1685008800000|2023-05-25 10:00:00|8.91|7.91|9.02|8.02|9.02|8.02|8.87|7.87|0
1685009100000|2023-05-25 10:05:00|9.03|8.03|8.95|7.95|9.05|8.05|8.95|7.95|0
1685009400000|2023-05-25 10:10:00|8.97|7.97|8.93|7.93|8.98|7.98|8.9|7.9|0
1685009700000|2023-05-25 10:15:00|8.92|7.92|8.9|7.9|8.96|7.96|8.86|7.86|0
1685010000000|2023-05-25 10:20:00|8.91|7.91|8.86|7.86|8.94|7.94|8.84|7.84|0
1685010300000|2023-05-25 10:25:00|8.88|7.88|8.93|7.93|8.93|7.93|8.83|7.83|0
1685010600000|2023-05-25 10:30:00|8.94|7.94|8.92|7.92|8.95|7.95|8.86|7.86|0
1685010900000|2023-05-25 10:35:00|8.91|7.91|8.97|7.97|8.97|7.97|8.9|7.9|0
1685011200000|2023-05-25 10:40:00|8.96|7.96|8.96|7.96|9.08|8.08|8.93|7.93|0
1685011500000|2023-05-25 10:45:00|8.95|7.95|9.14|8.14|9.16|8.16|8.95|7.95|0
1685011800000|2023-05-25 10:50:00|9.13|8.13|9.12|8.12|9.17|8.17|9.11|8.11|0
1685012100000|2023-05-25 10:55:00|9.11|8.11|9.25|8.25|9.25|8.25|9.11|8.11|0
1685012400000|2023-05-25 11:00:00|9.22|8.22|9.27|8.27|9.28|8.28|9.2|8.2|0
1685012700000|2023-05-25 11:05:00|9.25|8.25|9.16|8.16|9.33|8.33|9.16|8.16|0
1685013000000|2023-05-25 11:10:00|9.18|8.18|9.3|8.3|9.33|8.33|9.18|8.18|0
1685013300000|2023-05-25 11:15:00|9.28|8.28|9.17|8.17|9.28|8.28|9.16|8.16|0
1685013600000|2023-05-25 11:20:00|9.19|8.19|9.16|8.16|9.24|8.24|9.12|8.12|0
1685013900000|2023-05-25 11:25:00|9.17|8.17|9.24|8.24|9.25|8.25|9.12|8.12|0
1685014200000|2023-05-25 11:30:00|9.25|8.25|9.33|8.33|9.35|8.35|9.13|8.13|0
1685014500000|2023-05-25 11:35:00|9.32|8.32|9.33|8.33|9.44|8.44|9.25|8.25|0
1685014800000|2023-05-25 11:40:00|9.31|8.31|9.21|8.21|9.36|8.36|9.19|8.19|0
1685015100000|2023-05-25 11:45:00|9.19|8.19|9.16|8.16|9.24|8.24|9.16|8.16|0
1685015400000|2023-05-25 11:50:00|9.15|8.15|9.15|8.15|9.27|8.27|9.09|8.09|0
1685015700000|2023-05-25 11:55:00|9.12|8.12|8.99|7.99|9.17|8.17|8.97|7.97|0
1685016000000|2023-05-25 12:00:00|9|8|8.63|7.63|9.33|8.33|8.59|7.59|0
1685016300000|2023-05-25 12:05:00|8.64|7.64|8.65|7.65|8.7|7.7|8.56|7.56|0
1685016600000|2023-05-25 12:10:00|8.64|7.64|8.53|7.53|8.64|7.64|8.46|7.46|0
1685016900000|2023-05-25 12:15:00|8.51|7.51|8.3|7.3|8.57|7.57|8.27|7.27|0
1685017200000|2023-05-25 12:20:00|8.29|7.29|8.47|7.47|8.54|7.54|8.29|7.29|0
1685017500000|2023-05-25 12:25:00|8.49|7.49|8.54|7.54|8.6|7.6|8.47|7.47|0
1685017800000|2023-05-25 12:30:00|8.56|7.56|8.75|7.75|8.82|7.82|8.53|7.53|0
1685018100000|2023-05-25 12:35:00|8.74|7.74|8.37|7.37|8.83|7.83|8.19|7.19|0
1685018400000|2023-05-25 12:40:00|8.36|7.36|8.1|7.1|8.36|7.36|7.92|6.92|0
1685018700000|2023-05-25 12:45:00|8.09|7.09|8.21|7.21|8.26|7.26|8.06|7.06|0
1685019000000|2023-05-25 12:50:00|8.2|7.2|8.12|7.12|8.26|7.26|8.04|7.04|0
1685019300000|2023-05-25 12:55:00|8.1|7.1|8.03|7.03|8.13|7.13|7.98|6.98|0
1685019600000|2023-05-25 13:00:00|8.06|7.06|8.02|7.02|8.1|7.1|7.94|6.94|0
1685019900000|2023-05-25 13:05:00|8.01|7.01|7.96|6.96|8.04|7.04|7.86|6.86|0
1685020200000|2023-05-25 13:10:00|7.98|6.98|8.12|7.12|8.15|7.15|7.96|6.96|0
1685020500000|2023-05-25 13:15:00|8.14|7.14|8.23|7.23|8.26|7.26|8.11|7.11|0
1685020800000|2023-05-25 13:20:00|8.24|7.24|8.3|7.3|8.33|7.33|8.18|7.18|0
1685021100000|2023-05-25 13:25:00|8.32|7.32|8.21|7.21|8.41|7.41|8.14|7.14|0
1685021400000|2023-05-25 13:30:00|8.16|7.16|8.9|7.9|9.13|8.13|8.16|7.16|0
1685021700000|2023-05-25 13:35:00|8.91|7.91|9.3|8.3|9.37|8.37|8.73|7.73|0
1685022000000|2023-05-25 13:40:00|9.24|8.24|9.43|8.43|9.69|8.69|9|8|0
1685022300000|2023-05-25 13:45:00|9.45|8.45|9.83|8.83|9.94|8.94|9.19|8.19|0
1685022600000|2023-05-25 13:50:00|9.81|8.81|9.74|8.74|9.99|8.99|9.67|8.67|0
1685022900000|2023-05-25 13:55:00|9.72|8.72|9.58|8.58|9.74|8.74|9.42|8.42|0
1685023200000|2023-05-25 14:00:00|9.53|8.53|9.3|8.3|9.56|8.56|9.15|8.15|0
1685023500000|2023-05-25 14:05:00|9.27|8.27|9.75|8.75|9.8|8.8|9.17|8.17|0
1685023800000|2023-05-25 14:10:00|9.84|8.84|9.85|8.85|10|9|9.78|8.78|0
1685024100000|2023-05-25 14:15:00|9.87|8.87|9.92|8.92|9.96|8.96|9.55|8.55|0
1685024400000|2023-05-25 14:20:00|9.9|8.9|10.01|9.01|10.08|9.08|9.86|8.86|0
1685024700000|2023-05-25 14:25:00|10.02|9.02|9.59|8.59|10.04|9.04|9.47|8.47|0
1685025000000|2023-05-25 14:30:00|9.58|8.58|9.66|8.66|9.89|8.89|9.54|8.54|0
1685025300000|2023-05-25 14:35:00|9.64|8.64|9.38|8.38|9.78|8.78|9.38|8.38|0
1685025600000|2023-05-25 14:40:00|9.36|8.36|9.05|8.05|9.45|8.45|9.02|8.02|0
1685025900000|2023-05-25 14:45:00|9.03|8.03|9.06|8.06|9.16|8.16|8.84|7.84|0
1685026200000|2023-05-25 14:50:00|9.05|8.05|9.06|8.06|9.2|8.2|8.98|7.98|0
1685026500000|2023-05-25 14:55:00|9.08|8.08|8.99|7.99|9.16|8.16|8.95|7.95|0
1685026800000|2023-05-25 15:00:00|8.98|7.98|8.86|7.86|9.01|8.01|8.83|7.83|0
1685027100000|2023-05-25 15:05:00|8.84|7.84|8.69|7.69|8.86|7.86|8.63|7.63|0
1685027400000|2023-05-25 15:10:00|8.66|7.66|8.53|7.53|8.71|7.71|8.46|7.46|0
1685027700000|2023-05-25 15:15:00|8.5|7.5|8.98|7.98|9.03|8.03|8.41|7.41|0
1685028000000|2023-05-25 15:20:00|9.01|8.01|8.96|7.96|9.1|8.1|8.85|7.85|0
1685028300000|2023-05-25 15:25:00|8.98|7.98|9.47|8.47|9.49|8.49|8.9|7.9|0
1685028600000|2023-05-25 15:30:00|9.46|8.46|8.93|7.93|9.46|8.46|8.62|7.62|0
1685028900000|2023-05-25 15:35:00|8.94|7.94|9.06|8.06|9.07|8.07|8.93|7.93|0
1685029200000|2023-05-25 15:40:00|9.07|8.07|9.39|8.39|9.46|8.46|9.07|8.07|0
1685029500000|2023-05-25 15:45:00|9.41|8.41|9.25|8.25|9.43|8.43|9.22|8.22|0
1685029800000|2023-05-25 15:50:00|9.27|8.27|9.35|8.35|9.39|8.39|9.06|8.06|0
1685030100000|2023-05-25 15:55:00|9.37|8.37|9.14|8.14|9.4|8.4|9.14|8.14|0
1685030400000|2023-05-25 16:00:00|9.11|8.11|8.86|7.86|9.11|8.11|8.86|7.86|0
1685030700000|2023-05-25 16:05:00|8.88|7.88|8.84|7.84|8.94|7.94|8.79|7.79|0
1685031000000|2023-05-25 16:10:00|8.86|7.86|8.59|7.59|8.86|7.86|8.56|7.56|0
1685031300000|2023-05-25 16:15:00|8.58|7.58|8.06|7.06|8.64|7.64|8.05|7.05|0
1685031600000|2023-05-25 16:20:00|8.02|7.02|8.03|7.03|8.09|7.09|7.81|6.81|0
1685031900000|2023-05-25 16:25:00|8.01|7.01|8.03|7.03|8.2|7.2|7.98|6.98|0
1685032200000|2023-05-25 16:30:00|8|7|8.38|7.38|8.39|7.39|7.95|6.95|0
1685032500000|2023-05-25 16:35:00|8.36|7.36|8.14|7.14|8.36|7.36|8.14|7.14|0
1685032800000|2023-05-25 16:40:00|8.11|7.11|8.08|7.08|8.14|7.14|7.96|6.96|0
1685033100000|2023-05-25 16:45:00|8.11|7.11|8.09|7.09|8.17|7.17|8.05|7.05|0
1685033400000|2023-05-25 16:50:00|8.11|7.11|8.18|7.18|8.2|7.2|8|7|0
1685033700000|2023-05-25 16:55:00|8.21|7.21|8.32|7.32|8.37|7.37|7.95|6.95|0
1685034000000|2023-05-25 17:00:00|8.3|7.3|8.33|7.33|8.46|7.46|8.21|7.21|0
1685034300000|2023-05-25 17:05:00|8.35|7.35|8.28|7.28|8.44|7.44|8.17|7.17|0
1685034600000|2023-05-25 17:10:00|8.27|7.27|8.14|7.14|8.28|7.28|8.11|7.11|0
1685034900000|2023-05-25 17:15:00|8.12|7.12|7.92|6.92|8.12|7.12|7.86|6.86|0
1685035200000|2023-05-25 17:20:00|7.89|6.89|7.85|6.85|7.95|6.95|7.83|6.83|0
1685035500000|2023-05-25 17:25:00|7.86|6.86|7.68|6.68|7.86|6.86|7.57|6.57|0
1685035800000|2023-05-25 17:30:00|7.67|6.67|7.59|6.59|7.67|6.67|7.45|6.45|0
1685036100000|2023-05-25 17:35:00|7.58|6.58|7.59|6.59|7.74|6.74|7.57|6.57|0
1685036400000|2023-05-25 17:40:00|7.61|6.61|7.66|6.66|7.69|6.69|7.56|6.56|0
1685036700000|2023-05-25 17:45:00|7.63|6.63|7.56|6.56|7.7|6.7|7.54|6.54|0
1685037000000|2023-05-25 17:50:00|7.54|6.54|7.73|6.73|7.77|6.77|7.53|6.53|0
1685037300000|2023-05-25 17:55:00|7.71|6.71|7.5|6.5|7.73|6.73|7.5|6.5|0
1685037600000|2023-05-25 18:00:00|7.48|6.48|7.2|6.2|7.48|6.48|6.86|5.86|0
1685037900000|2023-05-25 18:05:00|7.23|6.23|7.56|6.56|7.61|6.61|7.23|6.23|0
1685038200000|2023-05-25 18:10:00|7.53|6.53|7.38|6.38|7.56|6.56|7.38|6.38|0
1685038500000|2023-05-25 18:15:00|7.4|6.4|7.23|6.23|7.4|6.4|7.17|6.17|0
1685038800000|2023-05-25 18:20:00|7.22|6.22|7.36|6.36|7.4|6.4|7.22|6.22|0
1685039100000|2023-05-25 18:25:00|7.37|6.37|7.42|6.42|7.45|6.45|7.23|6.23|0
1685039400000|2023-05-25 18:30:00|7.41|6.41|7.75|6.75|7.89|6.89|7.38|6.38|0
1685039700000|2023-05-25 18:35:00|7.72|6.72|7.87|6.87|8.02|7.02|7.72|6.72|0
1685040000000|2023-05-25 18:40:00|7.85|6.85|7.94|6.94|8.05|7.05|7.76|6.76|0
1685040300000|2023-05-25 18:45:00|7.97|6.97|8.07|7.07|8.15|7.15|7.86|6.86|0
1685040600000|2023-05-25 18:50:00|8.09|7.09|7.9|6.9|8.09|7.09|7.86|6.86|0
1685040900000|2023-05-25 18:55:00|7.89|6.89|7.98|6.98|8.05|7.05|7.89|6.89|0
1685041200000|2023-05-25 19:00:00|7.96|6.96|7.8|6.8|8.01|7.01|7.78|6.78|0
1685041500000|2023-05-25 19:05:00|7.78|6.78|7.52|6.52|7.78|6.78|7.5|6.5|0
1685041800000|2023-05-25 19:10:00|7.49|6.49|7.54|6.54|7.54|6.54|7.33|6.33|0
1685042100000|2023-05-25 19:15:00|7.53|6.53|7.57|6.57|7.69|6.69|7.5|6.5|0
1685042400000|2023-05-25 19:20:00|7.6|6.6|7.48|6.48|7.61|6.61|7.44|6.44|0
1685042700000|2023-05-25 19:25:00|7.47|6.47|7.28|6.28|7.57|6.57|7.2|6.2|0
1685043000000|2023-05-25 19:30:00|7.27|6.27|7.32|6.32|7.38|6.38|7.08|6.08|0
1685043300000|2023-05-25 19:35:00|7.31|6.31|7.24|6.24|7.42|6.42|7.18|6.18|0
1685043600000|2023-05-25 19:40:00|7.22|6.22|7.15|6.15|7.33|6.33|7.08|6.08|0
1685043900000|2023-05-25 19:45:00|7.16|6.16|7.34|6.34|7.43|6.43|7.08|6.08|0
1685044200000|2023-05-25 19:50:00|7.44|6.44|7.59|6.59|7.62|6.62|7.33|6.33|0
1685044500000|2023-05-25 19:55:00|7.61|6.61|7.63|6.63|7.69|6.69|7.55|6.55|0
1685044800000|2023-05-25 20:00:00|7.68|6.68|7.61|6.61|7.94|6.94|7.58|6.58|0
1685045100000|2023-05-25 20:05:00|7.6|6.6|7.51|6.51|7.6|6.6|7.51|6.51|0
1685045400000|2023-05-25 20:10:00|7.52|6.52|7.63|6.63|7.63|6.63|7.52|6.52|0
1685045700000|2023-05-25 20:15:00|7.83|6.43|7.77|6.37|7.91|6.51|7.76|6.36|0
1685046000000|2023-05-25 20:20:00|7.74|6.34|7.8|6.4|7.83|6.43|7.73|6.33|0
1685046300000|2023-05-25 20:25:00|7.81|6.41|7.81|6.41|7.83|6.43|7.8|6.4|0
1685046600000|2023-05-25 20:30:00|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1685046900000|2023-05-25 20:35:00|7.77|6.37|7.82|6.42|7.88|6.48|7.76|6.36|0
1685047200000|2023-05-25 20:40:00|7.83|6.43|7.82|6.42|7.86|6.46|7.8|6.4|0
1685047500000|2023-05-25 20:45:00|7.83|6.43|7.8|6.4|7.83|6.43|7.8|6.4|0
1685047800000|2023-05-25 20:50:00|7.81|6.41|7.81|6.41|7.81|6.41|7.77|6.37|0
1685048100000|2023-05-25 20:55:00|7.83|6.43|7.83|6.43|7.87|6.47|7.81|6.41|0
1685048400000|2023-05-25 21:00:00|7.84|6.44|7.8|6.4|7.84|6.44|7.8|6.4|0
1685048700000|2023-05-25 21:05:00|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1685049000000|2023-05-25 21:10:00|7.83|6.43|7.86|6.46|7.87|6.47|7.83|6.43|0
1685049300000|2023-05-25 21:15:00|7.88|6.48|7.97|6.57|7.97|6.57|7.87|6.47|0
1685049600000|2023-05-25 21:20:00|7.96|6.56|7.96|6.56|7.96|6.56|7.95|6.55|0
1685049900000|2023-05-25 21:25:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1685050200000|2023-05-25 21:30:00|7.95|6.55|7.92|6.52|7.96|6.56|7.91|6.51|0
1685050500000|2023-05-25 21:35:00|7.93|6.53|7.97|6.57|7.97|6.57|7.93|6.53|0
1685050800000|2023-05-25 21:40:00|7.99|6.59|7.95|6.55|7.99|6.59|7.95|6.55|0
1685051100000|2023-05-25 21:45:00|7.94|6.54|7.93|6.53|7.95|6.55|7.92|6.52|0
1685051400000|2023-05-25 21:50:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1685051700000|2023-05-25 21:55:00|7.89|6.49|7.91|6.51|7.92|6.52|7.89|6.49|0
1685052000000|2023-05-25 22:00:00|7.89|6.49|7.79|6.39|7.89|6.49|7.75|6.35|0
1685052300000|2023-05-25 22:05:00|7.8|6.4|7.82|6.42|7.83|6.43|7.8|6.4|0
1685052600000|2023-05-25 22:10:00|7.8|6.4|7.84|6.44|7.84|6.44|7.8|6.4|0
1685052900000|2023-05-25 22:15:00|7.86|6.46|8|6.6|8.12|6.72|7.86|6.46|0
1685053200000|2023-05-25 22:20:00|8.02|6.62|7.98|6.58|8.03|6.63|7.96|6.56|0
1685053500000|2023-05-25 22:25:00|8|6.6|7.88|6.48|8|6.6|7.86|6.46|0
1685053800000|2023-05-25 22:30:00|7.86|6.46|7.95|6.55|7.97|6.57|7.86|6.46|0
1685054100000|2023-05-25 22:35:00|8.02|6.62|7.99|6.59|8.04|6.64|7.98|6.58|0
1685054400000|2023-05-25 22:40:00|7.98|6.58|7.93|6.53|7.98|6.58|7.93|6.53|0
1685054700000|2023-05-25 22:45:00|7.94|6.54|7.96|6.56|7.97|6.57|7.93|6.53|0
1685055000000|2023-05-25 22:50:00|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1685055300000|2023-05-25 22:55:00|7.91|6.51|7.92|6.52|7.97|6.57|7.91|6.51|0
1685055600000|2023-05-25 23:00:00|7.91|6.51|7.99|6.59|8.01|6.61|7.9|6.5|0
1685055900000|2023-05-25 23:05:00|7.98|6.58|8.01|6.61|8.01|6.61|7.95|6.55|0
1685056200000|2023-05-25 23:10:00|7.99|6.59|8.11|6.71|8.14|6.74|7.99|6.59|0
1685056500000|2023-05-25 23:15:00|8.09|6.69|8.1|6.7|8.11|6.71|8.06|6.66|0
1685056800000|2023-05-25 23:20:00|8.09|6.69|8.06|6.66|8.09|6.69|8.04|6.64|0
1685057100000|2023-05-25 23:25:00|8.09|6.69|8.07|6.67|8.12|6.72|8.07|6.67|0
1685057400000|2023-05-25 23:30:00|8.08|6.68|8.11|6.71|8.14|6.74|8.05|6.65|0
1685057700000|2023-05-25 23:35:00|8.1|6.7|8.11|6.71|8.13|6.73|8.08|6.68|0
1685058000000|2023-05-25 23:40:00|8.1|6.7|8.11|6.71|8.14|6.74|8.09|6.69|0
1685058300000|2023-05-25 23:45:00|8.12|6.72|8.1|6.7|8.12|6.72|8.06|6.66|0
1685058600000|2023-05-25 23:50:00|8.12|6.72|8.09|6.69|8.13|6.73|8.08|6.68|0
1685058900000|2023-05-25 23:55:00|8.08|6.68|8.1|6.7|8.1|6.7|8.07|6.67|0
1685059200000|2023-05-26 00:00:00|8.08|6.68|8.07|6.67|8.11|6.71|8.05|6.65|0
1685059500000|2023-05-26 00:05:00|8.1|6.7|8.08|6.68|8.2|6.8|8.08|6.68|0
1685059800000|2023-05-26 00:10:00|8.06|6.66|8.03|6.63|8.09|6.69|8.02|6.62|0
1685060100000|2023-05-26 00:15:00|8.05|6.65|8.12|6.72|8.13|6.73|8.05|6.65|0
1685060400000|2023-05-26 00:20:00|8.13|6.73|8.06|6.66|8.16|6.76|8.06|6.66|0
1685060700000|2023-05-26 00:25:00|8.05|6.65|8.02|6.62|8.06|6.66|8.01|6.61|0
1685061000000|2023-05-26 00:30:00|8.04|6.64|8.08|6.68|8.08|6.68|8.04|6.64|0
1685061300000|2023-05-26 00:35:00|8.09|6.69|8.03|6.63|8.11|6.71|8.02|6.62|0
1685061600000|2023-05-26 00:40:00|8.02|6.62|8.06|6.66|8.06|6.66|8|6.6|0
1685061900000|2023-05-26 00:45:00|8.07|6.67|8.09|6.69|8.09|6.69|8.04|6.64|0
1685062200000|2023-05-26 00:50:00|8.07|6.67|8.02|6.62|8.12|6.72|8.02|6.62|0
1685062500000|2023-05-26 00:55:00|8.04|6.64|7.96|6.56|8.05|6.65|7.96|6.56|0
1685062800000|2023-05-26 01:00:00|7.95|6.55|7.93|6.53|7.98|6.58|7.92|6.52|0
1685063100000|2023-05-26 01:05:00|7.92|6.52|7.94|6.54|7.97|6.57|7.92|6.52|0
1685063400000|2023-05-26 01:10:00|7.96|6.56|8.04|6.64|8.04|6.64|7.94|6.54|0
1685063700000|2023-05-26 01:15:00|8.03|6.63|7.98|6.58|8.04|6.64|7.94|6.54|0
1685064000000|2023-05-26 01:20:00|7.99|6.59|8.33|6.93|8.36|6.96|7.99|6.59|0
1685064300000|2023-05-26 01:25:00|8.34|6.94|8.32|6.92|8.45|7.05|8.32|6.92|0
1685064600000|2023-05-26 01:30:00|8.31|6.91|8.55|7.15|8.65|7.25|8.26|6.86|0
1685064900000|2023-05-26 01:35:00|8.54|7.14|8.54|7.14|8.56|7.16|8.5|7.1|0
1685065200000|2023-05-26 01:40:00|8.53|7.13|8.55|7.15|8.58|7.18|8.52|7.12|0
1685065500000|2023-05-26 01:45:00|8.56|7.16|8.53|7.13|8.56|7.16|8.51|7.11|0
1685065800000|2023-05-26 01:50:00|8.54|7.14|8.45|7.05|8.54|7.14|8.4|7|0
1685066100000|2023-05-26 01:55:00|8.43|7.03|8.37|6.97|8.43|7.03|8.36|6.96|0
1685066400000|2023-05-26 02:00:00|8.35|6.95|8.29|6.89|8.37|6.97|8.27|6.87|0
1685066700000|2023-05-26 02:05:00|8.3|6.9|8.35|6.95|8.35|6.95|8.29|6.89|0
1685067000000|2023-05-26 02:10:00|8.36|6.96|8.37|6.97|8.41|7.01|8.36|6.96|0
1685067300000|2023-05-26 02:15:00|8.39|6.99|8.34|6.94|8.39|6.99|8.31|6.91|0
1685067600000|2023-05-26 02:20:00|8.33|6.93|8.41|7.01|8.45|7.05|8.32|6.92|0
1685067900000|2023-05-26 02:25:00|8.4|7|8.41|7.01|8.43|7.03|8.38|6.98|0
1685068200000|2023-05-26 02:30:00|8.4|7|8.47|7.07|8.49|7.09|8.4|7|0
1685068500000|2023-05-26 02:35:00|8.46|7.06|8.45|7.05|8.52|7.12|8.45|7.05|0
1685068800000|2023-05-26 02:40:00|8.47|7.07|8.43|7.03|8.48|7.08|8.42|7.02|0
1685069100000|2023-05-26 02:45:00|8.45|7.05|8.49|7.09|8.49|7.09|8.43|7.03|0
1685069400000|2023-05-26 02:50:00|8.48|7.08|8.48|7.08|8.48|7.08|8.43|7.03|0
1685069700000|2023-05-26 02:55:00|8.47|7.07|8.44|7.04|8.47|7.07|8.43|7.03|0
1685070000000|2023-05-26 03:00:00|8.43|7.03|8.39|6.99|8.43|7.03|8.35|6.95|0
1685070300000|2023-05-26 03:05:00|8.38|6.98|8.42|7.02|8.42|7.02|8.36|6.96|0
1685070600000|2023-05-26 03:10:00|8.41|7.01|8.37|6.97|8.41|7.01|8.37|6.97|0
1685070900000|2023-05-26 03:15:00|8.39|6.99|8.37|6.97|8.39|6.99|8.35|6.95|0
1685071200000|2023-05-26 03:20:00|8.35|6.95|8.3|6.9|8.37|6.97|8.29|6.89|0
1685071500000|2023-05-26 03:25:00|8.29|6.89|8.29|6.89|8.32|6.92|8.29|6.89|0
1685071800000|2023-05-26 03:30:00|8.3|6.9|8.45|7.05|8.45|7.05|8.3|6.9|0
1685072100000|2023-05-26 03:35:00|8.47|7.07|8.4|7|8.48|7.08|8.4|7|0
1685072400000|2023-05-26 03:40:00|8.39|6.99|8.43|7.03|8.45|7.05|8.39|6.99|0
1685072700000|2023-05-26 03:45:00|8.45|7.05|8.43|7.03|8.48|7.08|8.43|7.03|0
1685073000000|2023-05-26 03:50:00|8.41|7.01|8.4|7|8.43|7.03|8.4|7|0
1685073300000|2023-05-26 03:55:00|8.41|7.01|8.41|7.01|8.41|7.01|8.39|6.99|0
1685073600000|2023-05-26 04:00:00|8.42|7.02|8.41|7.01|8.45|7.05|8.41|7.01|0
1685073900000|2023-05-26 04:05:00|8.42|7.02|8.39|6.99|8.42|7.02|8.36|6.96|0
1685074200000|2023-05-26 04:10:00|8.37|6.97|8.4|7|8.42|7.02|8.36|6.96|0
1685074500000|2023-05-26 04:15:00|8.38|6.98|8.35|6.95|8.4|7|8.34|6.94|0
1685074800000|2023-05-26 04:20:00|8.37|6.97|8.41|7.01|8.41|7.01|8.35|6.95|0
1685075100000|2023-05-26 04:25:00|8.43|7.03|8.41|7.01|8.43|7.03|8.36|6.96|0
1685075400000|2023-05-26 04:30:00|8.42|7.02|8.43|7.03|8.47|7.07|8.41|7.01|0
1685075700000|2023-05-26 04:35:00|8.42|7.02|8.37|6.97|8.42|7.02|8.37|6.97|0
1685076000000|2023-05-26 04:40:00|8.36|6.96|8.34|6.94|8.37|6.97|8.32|6.92|0
1685076300000|2023-05-26 04:45:00|8.32|6.92|8.29|6.89|8.32|6.92|8.26|6.86|0
1685076600000|2023-05-26 04:50:00|8.3|6.9|8.29|6.89|8.3|6.9|8.27|6.87|0
1685076900000|2023-05-26 04:55:00|8.27|6.87|8.31|6.91|8.32|6.92|8.27|6.87|0
1685077200000|2023-05-26 05:00:00|8.3|6.9|8.33|6.93|8.34|6.94|8.27|6.87|0
1685077500000|2023-05-26 05:05:00|8.31|6.91|8.35|6.95|8.35|6.95|8.28|6.88|0
1685077800000|2023-05-26 05:10:00|8.36|6.96|8.35|6.95|8.37|6.97|8.31|6.91|0
1685078100000|2023-05-26 05:15:00|8.37|6.97|8.36|6.96|8.38|6.98|8.36|6.96|0
1685078400000|2023-05-26 05:20:00|8.35|6.95|8.38|6.98|8.39|6.99|8.35|6.95|0
1685078700000|2023-05-26 05:25:00|8.39|6.99|8.28|6.88|8.39|6.99|8.24|6.84|0
1685079000000|2023-05-26 05:30:00|8.25|6.85|8.25|6.85|8.28|6.88|8.22|6.82|0
1685079300000|2023-05-26 05:35:00|8.23|6.83|8.25|6.85|8.26|6.86|8.22|6.82|0
1685079600000|2023-05-26 05:40:00|8.2|6.8|8.2|6.8|8.21|6.81|8.15|6.75|0
1685079900000|2023-05-26 05:45:00|8.18|6.78|8.19|6.79|8.2|6.8|8.14|6.74|0
1685080200000|2023-05-26 05:50:00|8.21|6.81|8.19|6.79|8.22|6.82|8.16|6.76|0
1685080500000|2023-05-26 05:55:00|8.21|6.81|8.23|6.83|8.27|6.87|8.21|6.81|0
1685080800000|2023-05-26 06:00:00|8.2|6.8|8.29|6.89|8.29|6.89|8.19|6.79|0
1685081100000|2023-05-26 06:05:00|8.08|7.08|8.01|7.01|8.09|7.09|7.98|6.98|0
1685081400000|2023-05-26 06:10:00|8.03|7.03|7.88|6.88|8.03|7.03|7.86|6.86|0
1685081700000|2023-05-26 06:15:00|7.83|6.83|7.75|6.75|7.88|6.88|7.75|6.75|0
1685082000000|2023-05-26 06:20:00|7.77|6.77|7.59|6.59|7.77|6.77|7.59|6.59|0
1685082300000|2023-05-26 06:25:00|7.56|6.56|7.65|6.65|7.68|6.68|7.55|6.55|0
1685082600000|2023-05-26 06:30:00|7.66|6.66|7.66|6.66|7.67|6.67|7.56|6.56|0
1685082900000|2023-05-26 06:35:00|7.67|6.67|7.7|6.7|7.7|6.7|7.64|6.64|0
1685083200000|2023-05-26 06:40:00|7.69|6.69|7.57|6.57|7.7|6.7|7.55|6.55|0
1685083500000|2023-05-26 06:45:00|7.58|6.58|7.61|6.61|7.62|6.62|7.51|6.51|0
1685083800000|2023-05-26 06:50:00|7.62|6.62|7.49|6.49|7.62|6.62|7.49|6.49|0
1685084100000|2023-05-26 06:55:00|7.5|6.5|7.58|6.58|7.58|6.58|7.5|6.5|0
1685084400000|2023-05-26 07:00:00|7.61|6.61|7.64|6.64|7.66|6.66|7.52|6.52|0
1685084700000|2023-05-26 07:05:00|7.61|6.61|7.71|6.71|7.74|6.74|7.6|6.6|0
1685085000000|2023-05-26 07:10:00|7.72|6.72|7.47|6.47|7.72|6.72|7.42|6.42|0
1685085300000|2023-05-26 07:15:00|7.48|6.48|7.54|6.54|7.59|6.59|7.44|6.44|0
1685085600000|2023-05-26 07:20:00|7.53|6.53|7.72|6.72|7.75|6.75|7.49|6.49|0
1685085900000|2023-05-26 07:25:00|7.73|6.73|7.72|6.72|7.82|6.82|7.72|6.72|0
1685086200000|2023-05-26 07:30:00|7.71|6.71|7.88|6.88|7.88|6.88|7.7|6.7|0
1685086500000|2023-05-26 07:35:00|7.86|6.86|8.15|7.15|8.15|7.15|7.83|6.83|0
1685086800000|2023-05-26 07:40:00|8.13|7.13|8.22|7.22|8.24|7.24|7.98|6.98|0
1685087100000|2023-05-26 07:45:00|8.25|7.25|8.11|7.11|8.28|7.28|8.04|7.04|0
1685087400000|2023-05-26 07:50:00|8.08|7.08|7.99|6.99|8.19|7.19|7.97|6.97|0
1685087700000|2023-05-26 07:55:00|8.02|7.02|8.11|7.11|8.17|7.17|7.99|6.99|0
1685088000000|2023-05-26 08:00:00|8.09|7.09|7.88|6.88|8.12|7.12|7.85|6.85|0
1685088300000|2023-05-26 08:05:00|7.86|6.86|7.89|6.89|7.97|6.97|7.84|6.84|0
1685088600000|2023-05-26 08:10:00|7.9|6.9|7.8|6.8|7.92|6.92|7.78|6.78|0
1685088900000|2023-05-26 08:15:00|7.81|6.81|7.75|6.75|7.83|6.83|7.71|6.71|0
1685089200000|2023-05-26 08:20:00|7.73|6.73|7.73|6.73|7.78|6.78|7.66|6.66|0
1685089500000|2023-05-26 08:25:00|7.72|6.72|7.74|6.74|7.79|6.79|7.68|6.68|0
1685089800000|2023-05-26 08:30:00|7.73|6.73|7.83|6.83|7.85|6.85|7.7|6.7|0
1685090100000|2023-05-26 08:35:00|7.84|6.84|7.89|6.89|7.96|6.96|7.81|6.81|0
1685090400000|2023-05-26 08:40:00|7.87|6.87|7.73|6.73|7.88|6.88|7.71|6.71|0
1685090700000|2023-05-26 08:45:00|7.72|6.72|7.67|6.67|7.72|6.72|7.63|6.63|0
1685091000000|2023-05-26 08:50:00|7.66|6.66|7.67|6.67|7.75|6.75|7.66|6.66|0
1685091300000|2023-05-26 08:55:00|7.69|6.69|7.73|6.73|7.75|6.75|7.62|6.62|0
1685091600000|2023-05-26 09:00:00|7.71|6.71|7.71|6.71|7.74|6.74|7.67|6.67|0
1685091900000|2023-05-26 09:05:00|7.72|6.72|7.84|6.84|7.9|6.9|7.72|6.72|0
1685092200000|2023-05-26 09:10:00|7.86|6.86|8|7|8|7|7.84|6.84|0
1685092500000|2023-05-26 09:15:00|8.02|7.02|7.9|6.9|8.03|7.03|7.85|6.85|0
1685092800000|2023-05-26 09:20:00|7.91|6.91|7.86|6.86|7.94|6.94|7.85|6.85|0
1685093100000|2023-05-26 09:25:00|7.85|6.85|7.92|6.92|7.94|6.94|7.85|6.85|0
1685093400000|2023-05-26 09:30:00|7.93|6.93|7.89|6.89|8.02|7.02|7.89|6.89|0
1685093700000|2023-05-26 09:35:00|7.9|6.9|7.85|6.85|7.96|6.96|7.82|6.82|0
1685094000000|2023-05-26 09:40:00|7.84|6.84|7.85|6.85|7.87|6.87|7.79|6.79|0
1685094300000|2023-05-26 09:45:00|7.84|6.84|7.94|6.94|7.95|6.95|7.84|6.84|0
1685094600000|2023-05-26 09:50:00|7.92|6.92|7.94|6.94|8.01|7.01|7.91|6.91|0
1685094900000|2023-05-26 09:55:00|7.92|6.92|7.86|6.86|7.94|6.94|7.83|6.83|0
1685095200000|2023-05-26 10:00:00|7.87|6.87|7.89|6.89|7.96|6.96|7.84|6.84|0
1685095500000|2023-05-26 10:05:00|7.87|6.87|7.93|6.93|7.94|6.94|7.86|6.86|0
1685095800000|2023-05-26 10:10:00|7.94|6.94|7.94|6.94|7.97|6.97|7.85|6.85|0
1685096100000|2023-05-26 10:15:00|7.93|6.93|7.77|6.77|7.95|6.95|7.76|6.76|0
1685096400000|2023-05-26 10:20:00|7.76|6.76|7.75|6.75|7.79|6.79|7.7|6.7|0
1685096700000|2023-05-26 10:25:00|7.74|6.74|7.59|6.59|7.74|6.74|7.58|6.58|0
1685097000000|2023-05-26 10:30:00|7.61|6.61|7.45|6.45|7.64|6.64|7.45|6.45|0
1685097300000|2023-05-26 10:35:00|7.46|6.46|7.28|6.28|7.49|6.49|7.28|6.28|0
1685097600000|2023-05-26 10:40:00|7.29|6.29|7.19|6.19|7.3|6.3|7.16|6.16|0
1685097900000|2023-05-26 10:45:00|7.2|6.2|7.12|6.12|7.23|6.23|7.11|6.11|0
1685098200000|2023-05-26 10:50:00|7.11|6.11|7.09|6.09|7.13|6.13|7.09|6.09|0
1685098500000|2023-05-26 10:55:00|7.08|6.08|7.05|6.05|7.13|6.13|7.03|6.03|0
1685098800000|2023-05-26 11:00:00|7.06|6.06|7.03|6.03|7.07|6.07|6.96|5.96|0
1685099100000|2023-05-26 11:05:00|7.02|6.02|7.04|6.04|7.06|6.06|6.96|5.96|0
1685099400000|2023-05-26 11:10:00|7.05|6.05|7.09|6.09|7.11|6.11|7|6|0
1685099700000|2023-05-26 11:15:00|7.1|6.1|7.06|6.06|7.1|6.1|7.01|6.01|0
1685100000000|2023-05-26 11:20:00|7.05|6.05|6.98|5.98|7.08|6.08|6.95|5.95|0
1685100300000|2023-05-26 11:25:00|6.97|5.97|6.92|5.92|6.98|5.98|6.9|5.9|0
1685100600000|2023-05-26 11:30:00|6.91|5.91|6.89|5.89|6.96|5.96|6.88|5.88|0
1685100900000|2023-05-26 11:35:00|6.9|5.9|6.97|5.97|6.99|5.99|6.9|5.9|0
1685101200000|2023-05-26 11:40:00|6.96|5.96|6.96|5.96|6.96|5.96|6.89|5.89|0
1685101500000|2023-05-26 11:45:00|7.02|6.02|6.89|5.89|7.02|6.02|6.87|5.87|0
1685101800000|2023-05-26 11:50:00|6.87|5.87|6.91|5.91|6.91|5.91|6.81|5.81|0
1685102100000|2023-05-26 11:55:00|6.9|5.9|6.94|5.94|6.94|5.94|6.87|5.87|0
1685102400000|2023-05-26 12:00:00|6.93|5.93|6.91|5.91|6.94|5.94|6.84|5.84|0
1685102700000|2023-05-26 12:05:00|6.92|5.92|7.06|6.06|7.07|6.07|6.91|5.91|0
1685103000000|2023-05-26 12:10:00|7.05|6.05|6.98|5.98|7.05|6.05|6.93|5.93|0
1685103300000|2023-05-26 12:15:00|6.97|5.97|6.99|5.99|7.02|6.02|6.95|5.95|0
1685103600000|2023-05-26 12:20:00|7.01|6.01|7.02|6.02|7.03|6.03|6.95|5.95|0
1685103900000|2023-05-26 12:25:00|7.03|6.03|6.98|5.98|7.06|6.06|6.98|5.98|0
1685104200000|2023-05-26 12:30:00|7.08|6.08|7.27|6.27|7.34|6.34|6.92|5.92|0
1685104500000|2023-05-26 12:35:00|7.3|6.3|7.58|6.58|7.65|6.65|7.23|6.23|0
1685104800000|2023-05-26 12:40:00|7.6|6.6|7.82|6.82|7.82|6.82|7.31|6.31|0
1685105100000|2023-05-26 12:45:00|7.84|6.84|7.59|6.59|7.94|6.94|7.52|6.52|0
1685105400000|2023-05-26 12:50:00|7.6|6.6|7.58|6.58|7.73|6.73|7.47|6.47|0
1685105700000|2023-05-26 12:55:00|7.6|6.6|7.47|6.47|7.71|6.71|7.47|6.47|0
1685106000000|2023-05-26 13:00:00|7.48|6.48|7.42|6.42|7.48|6.48|7.33|6.33|0
1685106300000|2023-05-26 13:05:00|7.39|6.39|7.48|6.48|7.53|6.53|7.37|6.37|0
1685106600000|2023-05-26 13:10:00|7.45|6.45|7.27|6.27|7.5|6.5|7.25|6.25|0
1685106900000|2023-05-26 13:15:00|7.25|6.25|7.28|6.28|7.36|6.36|7.25|6.25|0
1685107200000|2023-05-26 13:20:00|7.26|6.26|7.43|6.43|7.45|6.45|7.21|6.21|0
1685107500000|2023-05-26 13:25:00|7.45|6.45|7.45|6.45|7.48|6.48|7.37|6.37|0
1685107800000|2023-05-26 13:30:00|7.44|6.44|7.16|6.16|7.49|6.49|6.96|5.96|0
1685108100000|2023-05-26 13:35:00|7.13|6.13|6.88|5.88|7.32|6.32|6.86|5.86|0
1685108400000|2023-05-26 13:40:00|6.85|5.85|6.04|5.04|6.92|5.92|6|5|0
1685108700000|2023-05-26 13:45:00|5.98|4.98|6.11|5.11|6.12|5.12|5.91|4.91|0
1685109000000|2023-05-26 13:50:00|6.06|5.06|6.06|5.06|6.18|5.18|6.03|5.03|0
1685109300000|2023-05-26 13:55:00|6.03|5.03|6.09|5.09|6.16|5.16|5.97|4.97|0
1685109600000|2023-05-26 14:00:00|6.07|5.07|6.06|5.06|6.14|5.14|5.78|4.78|0
1685109900000|2023-05-26 14:05:00|6.03|5.03|5.74|4.74|6.07|5.07|5.74|4.74|0
1685110200000|2023-05-26 14:10:00|5.72|4.72|5.83|4.83|5.92|4.92|5.72|4.72|0
1685110500000|2023-05-26 14:15:00|5.81|4.81|5.59|4.59|5.81|4.81|5.59|4.59|0
1685110800000|2023-05-26 14:20:00|5.58|4.58|5.47|4.47|5.61|4.61|5.46|4.46|0
1685111100000|2023-05-26 14:25:00|5.39|4.39|5.21|4.21|5.39|4.39|5.21|4.21|0
1685111400000|2023-05-26 14:30:00|5.19|4.19|5.23|4.23|5.33|4.33|5.13|4.13|0
1685111700000|2023-05-26 14:35:00|5.24|4.24|5.17|4.17|5.27|4.27|5.1|4.1|0
1685112000000|2023-05-26 14:40:00|5.16|4.16|5.14|4.14|5.67|4.67|4.93|3.93|0
1685112300000|2023-05-26 14:45:00|5.13|4.13|5.02|4.02|5.22|4.22|4.99|3.99|0
1685112600000|2023-05-26 14:50:00|5.01|4.01|5.03|4.03|5.19|4.19|4.98|3.98|0
1685112900000|2023-05-26 14:55:00|5.04|4.04|5.08|4.08|5.08|4.08|4.97|3.97|0
1685113200000|2023-05-26 15:00:00|5.07|4.07|5.15|4.15|5.19|4.19|4.95|3.95|0
1685113500000|2023-05-26 15:05:00|5.16|4.16|5.25|4.25|5.31|4.31|5.11|4.11|0
1685113800000|2023-05-26 15:10:00|5.24|4.24|5.26|4.26|5.46|4.46|5.23|4.23|0
1685114100000|2023-05-26 15:15:00|5.29|4.29|5.33|4.33|5.37|4.37|5.23|4.23|0
1685114400000|2023-05-26 15:20:00|5.32|4.32|5.46|4.46|5.53|4.53|5.25|4.25|0
1685114700000|2023-05-26 15:25:00|5.44|4.44|5.41|4.41|5.5|4.5|5.29|4.29|0
1685115000000|2023-05-26 15:30:00|5.4|4.4|5.44|4.44|5.47|4.47|5.12|4.12|0
1685115300000|2023-05-26 15:35:00|5.43|4.43|5.42|4.42|5.51|4.51|5.39|4.39|0
1685115600000|2023-05-26 15:40:00|5.43|4.43|5.23|4.23|5.44|4.44|5.2|4.2|0
1685115900000|2023-05-26 15:45:00|5.22|4.22|5.2|4.2|5.34|4.34|5.16|4.16|0
1685116200000|2023-05-26 15:50:00|5.18|4.18|5.24|4.24|5.26|4.26|5.13|4.13|0
1685116500000|2023-05-26 15:55:00|5.23|4.23|5.29|4.29|5.32|4.32|5.2|4.2|0
1685116800000|2023-05-26 16:00:00|5.3|4.3|5.2|4.2|5.33|4.33|5.19|4.19|0
1685117100000|2023-05-26 16:05:00|5.17|4.17|5.14|4.14|5.21|4.21|5.11|4.11|0
1685117400000|2023-05-26 16:10:00|5.12|4.12|5.44|4.44|5.5|4.5|5.11|4.11|0
1685117700000|2023-05-26 16:15:00|5.42|4.42|5.24|4.24|5.43|4.43|5.18|4.18|0
1685118000000|2023-05-26 16:20:00|5.25|4.25|5.13|4.13|5.25|4.25|5.1|4.1|0
1685118300000|2023-05-26 16:25:00|5.12|4.12|5.02|4.02|5.18|4.18|5.02|4.02|0
1685118600000|2023-05-26 16:30:00|5.03|4.03|5.09|4.09|5.09|4.09|4.99|3.99|0
1685118900000|2023-05-26 16:35:00|5.08|4.08|5.03|4.03|5.08|4.08|4.99|3.99|0
1685119200000|2023-05-26 16:40:00|5.05|4.05|4.99|3.99|5.05|4.05|4.98|3.98|0
1685119500000|2023-05-26 16:45:00|4.98|3.98|5.12|4.12|5.27|4.27|4.96|3.96|0
1685119800000|2023-05-26 16:50:00|5.11|4.11|5.13|4.13|5.16|4.16|5.05|4.05|0
1685120100000|2023-05-26 16:55:00|5.12|4.12|5.11|4.11|5.16|4.16|5.07|4.07|0
1685120400000|2023-05-26 17:00:00|5.1|4.1|5.04|4.04|5.11|4.11|5.01|4.01|0
1685120700000|2023-05-26 17:05:00|5.05|4.05|5.03|4.03|5.05|4.05|5|4|0
1685121000000|2023-05-26 17:10:00|5.04|4.04|5.05|4.05|5.06|4.06|5|4|0
1685121300000|2023-05-26 17:15:00|5.06|4.06|5.16|4.16|5.27|4.27|5.03|4.03|0
1685121600000|2023-05-26 17:20:00|5.17|4.17|5.13|4.13|5.17|4.17|5.08|4.08|0
1685121900000|2023-05-26 17:25:00|5.15|4.15|5.14|4.14|5.21|4.21|5.12|4.12|0
1685122200000|2023-05-26 17:30:00|5.15|4.15|5.06|4.06|5.18|4.18|5.06|4.06|0
1685122500000|2023-05-26 17:35:00|5.07|4.07|5.13|4.13|5.21|4.21|5.07|4.07|0
1685122800000|2023-05-26 17:40:00|5.14|4.14|5.28|4.28|5.33|4.33|5.13|4.13|0
1685123100000|2023-05-26 17:45:00|5.29|4.29|5.19|4.19|5.3|4.3|5.19|4.19|0
1685123400000|2023-05-26 17:50:00|5.18|4.18|5.25|4.25|5.27|4.27|5.17|4.17|0
1685123700000|2023-05-26 17:55:00|5.24|4.24|5.16|4.16|5.25|4.25|5.13|4.13|0
1685124000000|2023-05-26 18:00:00|5.14|4.14|5.23|4.23|5.25|4.25|5.1|4.1|0
1685124300000|2023-05-26 18:05:00|5.22|4.22|5.33|4.33|5.36|4.36|5.21|4.21|0
1685124600000|2023-05-26 18:10:00|5.32|4.32|5.23|4.23|5.32|4.32|5.19|4.19|0
1685124900000|2023-05-26 18:15:00|5.21|4.21|5.15|4.15|5.27|4.27|5.12|4.12|0
1685125200000|2023-05-26 18:20:00|5.16|4.16|5.1|4.1|5.18|4.18|5.08|4.08|0
1685125500000|2023-05-26 18:25:00|5.09|4.09|5.05|4.05|5.12|4.12|5|4|0
1685125800000|2023-05-26 18:30:00|5.04|4.04|4.99|3.99|5.06|4.06|4.98|3.98|0
1685126100000|2023-05-26 18:35:00|4.98|3.98|4.92|3.92|4.99|3.99|4.87|3.87|0
1685126400000|2023-05-26 18:40:00|4.91|3.91|4.9|3.9|4.95|3.95|4.88|3.88|0
1685126700000|2023-05-26 18:45:00|4.89|3.89|4.85|3.85|4.9|3.9|4.82|3.82|0
1685127000000|2023-05-26 18:50:00|4.84|3.84|4.8|3.8|4.87|3.87|4.79|3.79|0
1685127300000|2023-05-26 18:55:00|4.81|3.81|4.91|3.91|4.95|3.95|4.79|3.79|0
1685127600000|2023-05-26 19:00:00|4.87|3.87|4.76|3.76|4.9|3.9|4.71|3.71|0
1685127900000|2023-05-26 19:05:00|4.79|3.79|4.73|3.73|4.79|3.79|4.73|3.73|0
1685128200000|2023-05-26 19:10:00|4.72|3.72|4.74|3.74|4.82|3.82|4.67|3.67|0
1685128500000|2023-05-26 19:15:00|4.75|3.75|4.76|3.76|4.77|3.77|4.72|3.72|0
1685128800000|2023-05-26 19:20:00|4.77|3.77|5.17|4.17|5.19|4.19|4.73|3.73|0
1685129100000|2023-05-26 19:25:00|5.16|4.16|5.44|4.44|5.47|4.47|5.13|4.13|0
1685129400000|2023-05-26 19:30:00|5.46|4.46|5.4|4.4|5.48|4.48|5.36|4.36|0
1685129700000|2023-05-26 19:35:00|5.41|4.41|5.49|4.49|5.54|4.54|5.4|4.4|0
1685130000000|2023-05-26 19:40:00|5.5|4.5|5.18|4.18|5.53|4.53|5.16|4.16|0
1685130300000|2023-05-26 19:45:00|5.2|4.2|5.88|4.88|5.92|4.92|4.8|3.8|0
1685130600000|2023-05-26 19:50:00|5.98|4.98|5.77|4.77|6.1|5.1|5.77|4.77|0
1685130900000|2023-05-26 19:55:00|5.76|4.76|5.89|4.89|5.92|4.92|5.67|4.67|0
1685131200000|2023-05-26 20:00:00|5.9|4.9|5.83|4.83|5.9|4.9|5.78|4.78|0
1685131500000|2023-05-26 20:05:00|5.82|4.82|5.79|4.79|5.85|4.85|5.78|4.78|0
1685131800000|2023-05-26 20:10:00|5.8|4.8|5.63|4.63|5.8|4.8|5.59|4.59|0
1685319600000|2023-05-29 00:20:00|4.73|3.33|4.78|3.38|4.78|3.38|4.73|3.33|0
1685319900000|2023-05-29 00:25:00|4.79|3.39|4.85|3.45|4.86|3.46|4.78|3.38|0
1685320200000|2023-05-29 00:30:00|4.86|3.46|4.92|3.52|4.92|3.52|4.86|3.46|0
1685320500000|2023-05-29 00:35:00|4.93|3.53|4.92|3.52|4.95|3.55|4.89|3.49|0
1685320800000|2023-05-29 00:40:00|4.91|3.51|4.89|3.49|4.92|3.52|4.88|3.48|0
1685321100000|2023-05-29 00:45:00|4.9|3.5|4.91|3.51|4.92|3.52|4.89|3.49|0
1685321400000|2023-05-29 00:50:00|4.9|3.5|4.92|3.52|4.92|3.52|4.89|3.49|0
1685321700000|2023-05-29 00:55:00|4.93|3.53|4.91|3.51|4.94|3.54|4.89|3.49|0
1685322000000|2023-05-29 01:00:00|4.9|3.5|4.92|3.52|4.95|3.55|4.89|3.49|0
1685322300000|2023-05-29 01:05:00|4.91|3.51|4.95|3.55|4.96|3.56|4.91|3.51|0
1685322600000|2023-05-29 01:10:00|4.94|3.54|4.89|3.49|4.94|3.54|4.89|3.49|0
1685322900000|2023-05-29 01:15:00|4.88|3.48|4.87|3.47|4.92|3.52|4.86|3.46|0
1685323200000|2023-05-29 01:20:00|4.88|3.48|4.89|3.49|4.89|3.49|4.86|3.46|0
1685323500000|2023-05-29 01:25:00|4.9|3.5|4.92|3.52|4.94|3.54|4.9|3.5|0
1685323800000|2023-05-29 01:30:00|4.93|3.53|5|3.6|5.01|3.61|4.92|3.52|0
1685324100000|2023-05-29 01:35:00|4.99|3.59|4.97|3.57|4.99|3.59|4.94|3.54|0
1685324400000|2023-05-29 01:40:00|4.98|3.58|5|3.6|5.01|3.61|4.98|3.58|0
1685324700000|2023-05-29 01:45:00|4.99|3.59|4.96|3.56|5|3.6|4.96|3.56|0
1685325000000|2023-05-29 01:50:00|4.97|3.57|4.96|3.56|4.98|3.58|4.92|3.52|0
1685325300000|2023-05-29 01:55:00|4.97|3.57|4.91|3.51|4.97|3.57|4.91|3.51|0
1685325600000|2023-05-29 02:00:00|4.92|3.52|4.86|3.46|4.92|3.52|4.84|3.44|0
1685325900000|2023-05-29 02:05:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1685326200000|2023-05-29 02:10:00|4.87|3.47|4.88|3.48|4.9|3.5|4.87|3.47|0
1685326500000|2023-05-29 02:15:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1685326800000|2023-05-29 02:20:00|4.88|3.48|4.88|3.48|4.9|3.5|4.87|3.47|0
1685327100000|2023-05-29 02:25:00|4.89|3.49|4.92|3.52|4.93|3.53|4.89|3.49|0
1685327400000|2023-05-29 02:30:00|4.91|3.51|4.93|3.53|4.95|3.55|4.91|3.51|0
1685327700000|2023-05-29 02:35:00|4.92|3.52|4.92|3.52|4.93|3.53|4.91|3.51|0
1685328000000|2023-05-29 02:40:00|4.91|3.51|4.86|3.46|4.92|3.52|4.85|3.45|0
1685328300000|2023-05-29 02:45:00|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1685328600000|2023-05-29 02:50:00|4.83|3.43|4.81|3.41|4.83|3.43|4.8|3.4|0
1685328900000|2023-05-29 02:55:00|4.8|3.4|4.81|3.41|4.82|3.42|4.8|3.4|0
1685329200000|2023-05-29 03:00:00|4.8|3.4|4.79|3.39|4.82|3.42|4.79|3.39|0
1685329500000|2023-05-29 03:05:00|4.8|3.4|4.78|3.38|4.81|3.41|4.78|3.38|0
1685329800000|2023-05-29 03:10:00|4.79|3.39|4.77|3.37|4.79|3.39|4.76|3.36|0
1685330100000|2023-05-29 03:15:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1685330400000|2023-05-29 03:20:00|4.77|3.37|4.77|3.37|4.78|3.38|4.76|3.36|0
1685330700000|2023-05-29 03:25:00|4.76|3.36|4.75|3.35|4.77|3.37|4.74|3.34|0
1685331000000|2023-05-29 03:30:00|4.76|3.36|4.8|3.4|4.8|3.4|4.76|3.36|0
1685331300000|2023-05-29 03:35:00|4.81|3.41|4.83|3.43|4.83|3.43|4.8|3.4|0
1685331600000|2023-05-29 03:40:00|4.84|3.44|4.83|3.43|4.85|3.45|4.83|3.43|0
1685331900000|2023-05-29 03:45:00|4.82|3.42|4.86|3.46|4.86|3.46|4.82|3.42|0
1685332200000|2023-05-29 03:50:00|4.85|3.45|4.88|3.48|4.89|3.49|4.83|3.43|0
1685332500000|2023-05-29 03:55:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1685332800000|2023-05-29 04:00:00|4.88|3.48|4.87|3.47|4.9|3.5|4.86|3.46|0
1685333100000|2023-05-29 04:05:00|4.86|3.46|4.86|3.46|4.88|3.48|4.86|3.46|0
1685333400000|2023-05-29 04:10:00|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1685333700000|2023-05-29 04:15:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1685334000000|2023-05-29 04:20:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1685334300000|2023-05-29 04:25:00|4.86|3.46|4.86|3.46|4.88|3.48|4.85|3.45|0
1685334600000|2023-05-29 04:30:00|4.87|3.47|4.82|3.42|4.87|3.47|4.82|3.42|0
1685334900000|2023-05-29 04:35:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1685335200000|2023-05-29 04:40:00|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1685335500000|2023-05-29 04:45:00|4.8|3.4|4.8|3.4|4.82|3.42|4.79|3.39|0
1685335800000|2023-05-29 04:50:00|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1685336100000|2023-05-29 04:55:00|4.79|3.39|4.77|3.37|4.79|3.39|4.76|3.36|0
1685336400000|2023-05-29 05:00:00|4.76|3.36|4.82|3.42|4.82|3.42|4.76|3.36|0
1685336700000|2023-05-29 05:05:00|4.83|3.43|4.81|3.41|4.84|3.44|4.81|3.41|0
1685337000000|2023-05-29 05:10:00|4.8|3.4|4.77|3.37|4.8|3.4|4.76|3.36|0
1685337300000|2023-05-29 05:15:00|4.78|3.38|4.81|3.41|4.81|3.41|4.77|3.37|0
1685337600000|2023-05-29 05:20:00|4.82|3.42|4.77|3.37|4.82|3.42|4.77|3.37|0
1685337900000|2023-05-29 05:25:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1685338200000|2023-05-29 05:30:00|4.75|3.35|4.75|3.35|4.76|3.36|4.74|3.34|0
1685338500000|2023-05-29 05:35:00|4.76|3.36|4.75|3.35|4.76|3.36|4.7|3.3|0
1685338800000|2023-05-29 05:40:00|4.74|3.34|4.72|3.32|4.75|3.35|4.72|3.32|0
1685339100000|2023-05-29 05:45:00|4.7|3.3|4.71|3.31|4.72|3.32|4.69|3.29|0
1685339400000|2023-05-29 05:50:00|4.7|3.3|4.69|3.29|4.71|3.31|4.69|3.29|0
1685339700000|2023-05-29 05:55:00|4.68|3.28|4.67|3.27|4.69|3.29|4.67|3.27|0
1685340000000|2023-05-29 06:00:00|4.68|3.28|4.68|3.28|4.72|3.32|4.68|3.28|0
1685341200000|2023-05-29 06:20:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1685341500000|2023-05-29 06:25:00|4.45|3.45|4.43|3.43|4.45|3.45|4.42|3.42|0
1685341800000|2023-05-29 06:30:00|4.44|3.44|4.35|3.35|4.44|3.44|4.34|3.34|0
1685342100000|2023-05-29 06:35:00|4.36|3.36|4.33|3.33|4.36|3.36|4.3|3.3|0
1685342400000|2023-05-29 06:40:00|4.32|3.32|4.31|3.31|4.35|3.35|4.3|3.3|0
1685342700000|2023-05-29 06:45:00|4.32|3.32|4.32|3.32|4.34|3.34|4.3|3.3|0
1685343000000|2023-05-29 06:50:00|4.33|3.33|4.32|3.32|4.33|3.33|4.31|3.31|0
1685343300000|2023-05-29 06:55:00|4.33|3.33|4.28|3.28|4.33|3.33|4.27|3.27|0
1685343600000|2023-05-29 07:00:00|4.29|3.29|4.31|3.31|4.32|3.32|4.27|3.27|0
1685343900000|2023-05-29 07:05:00|4.32|3.32|4.4|3.4|4.41|3.41|4.32|3.32|0
1685344200000|2023-05-29 07:10:00|4.41|3.41|4.34|3.34|4.41|3.41|4.31|3.31|0
1685344500000|2023-05-29 07:15:00|4.33|3.33|4.31|3.31|4.36|3.36|4.3|3.3|0
1685344800000|2023-05-29 07:20:00|4.32|3.32|4.26|3.26|4.32|3.32|4.25|3.25|0
1685345100000|2023-05-29 07:25:00|4.27|3.27|4.31|3.31|4.34|3.34|4.26|3.26|0
1685345400000|2023-05-29 07:30:00|4.29|3.29|4.36|3.36|4.38|3.38|4.27|3.27|0
1685345700000|2023-05-29 07:35:00|4.37|3.37|4.36|3.36|4.38|3.38|4.33|3.33|0
1685346000000|2023-05-29 07:40:00|4.37|3.37|4.41|3.41|4.41|3.41|4.36|3.36|0
1685346300000|2023-05-29 07:45:00|4.4|3.4|4.32|3.32|4.72|3.72|4.31|3.31|0
1685346600000|2023-05-29 07:50:00|4.33|3.33|4.33|3.33|4.35|3.35|4.31|3.31|0
1685346900000|2023-05-29 07:55:00|4.37|3.37|4.38|3.38|4.4|3.4|4.36|3.36|0
1685347200000|2023-05-29 08:00:00|4.37|3.37|4.36|3.36|4.37|3.37|4.34|3.34|0
1685347500000|2023-05-29 08:05:00|4.38|3.38|4.35|3.35|4.38|3.38|4.33|3.33|0
1685347800000|2023-05-29 08:10:00|4.36|3.36|4.35|3.35|4.36|3.36|4.33|3.33|0
1685348100000|2023-05-29 08:15:00|4.34|3.34|4.34|3.34|4.36|3.36|4.32|3.32|0
1685348400000|2023-05-29 08:20:00|4.35|3.35|4.33|3.33|4.38|3.38|4.33|3.33|0
1685348700000|2023-05-29 08:25:00|4.32|3.32|4.32|3.32|4.33|3.33|4.31|3.31|0
1685349000000|2023-05-29 08:30:00|4.33|3.33|4.31|3.31|4.33|3.33|4.3|3.3|0
1685349300000|2023-05-29 08:35:00|4.3|3.3|4.29|3.29|4.3|3.3|4.25|3.25|0
1685349600000|2023-05-29 08:40:00|4.3|3.3|4.33|3.33|4.34|3.34|4.29|3.29|0
1685349900000|2023-05-29 08:45:00|4.34|3.34|4.35|3.35|4.36|3.36|4.33|3.33|0
1685350200000|2023-05-29 08:50:00|4.34|3.34|4.31|3.31|4.34|3.34|4.31|3.31|0
1685350500000|2023-05-29 08:55:00|4.32|3.32|4.35|3.35|4.35|3.35|4.31|3.31|0
1685350800000|2023-05-29 09:00:00|4.34|3.34|4.34|3.34|4.35|3.35|4.33|3.33|0
1685351100000|2023-05-29 09:05:00|4.35|3.35|4.3|3.3|4.36|3.36|4.3|3.3|0
1685351400000|2023-05-29 09:10:00|4.31|3.31|4.36|3.36|4.36|3.36|4.3|3.3|0
1685351700000|2023-05-29 09:15:00|4.35|3.35|4.34|3.34|4.36|3.36|4.31|3.31|0
1685352000000|2023-05-29 09:20:00|4.33|3.33|4.37|3.37|4.38|3.38|4.31|3.31|0
1685352300000|2023-05-29 09:25:00|4.38|3.38|4.43|3.43|4.44|3.44|4.38|3.38|0
1685352600000|2023-05-29 09:30:00|4.42|3.42|4.47|3.47|4.47|3.47|4.4|3.4|0
1685352900000|2023-05-29 09:35:00|4.48|3.48|4.48|3.48|4.51|3.51|4.45|3.45|0
1685353200000|2023-05-29 09:40:00|4.49|3.49|4.45|3.45|4.51|3.51|4.45|3.45|0
1685353500000|2023-05-29 09:45:00|4.46|3.46|4.43|3.43|4.46|3.46|4.41|3.41|0
1685353800000|2023-05-29 09:50:00|4.42|3.42|4.41|3.41|4.43|3.43|4.4|3.4|0
1685354100000|2023-05-29 09:55:00|4.4|3.4|4.42|3.42|4.43|3.43|4.4|3.4|0
1685354400000|2023-05-29 10:00:00|4.41|3.41|4.42|3.42|4.43|3.43|4.4|3.4|0
1685354700000|2023-05-29 10:05:00|4.41|3.41|4.42|3.42|4.42|3.42|4.4|3.4|0
1685355000000|2023-05-29 10:10:00|4.41|3.41|4.42|3.42|4.42|3.42|4.38|3.38|0
1685355300000|2023-05-29 10:15:00|4.4|3.4|4.4|3.4|4.43|3.43|4.4|3.4|0
1685355600000|2023-05-29 10:20:00|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1685355900000|2023-05-29 10:25:00|4.41|3.41|4.41|3.41|4.42|3.42|4.4|3.4|0
1685356200000|2023-05-29 10:30:00|4.4|3.4|4.36|3.36|4.4|3.4|4.35|3.35|0
1685356500000|2023-05-29 10:35:00|4.35|3.35|4.4|3.4|4.4|3.4|4.32|3.32|0
1685356800000|2023-05-29 10:40:00|4.39|3.39|4.43|3.43|4.43|3.43|4.39|3.39|0
1685357100000|2023-05-29 10:45:00|4.44|3.44|4.45|3.45|4.45|3.45|4.42|3.42|0
1685357400000|2023-05-29 10:50:00|4.46|3.46|4.47|3.47|4.47|3.47|4.45|3.45|0
1685357700000|2023-05-29 10:55:00|4.46|3.46|4.45|3.45|4.48|3.48|4.45|3.45|0
1685358000000|2023-05-29 11:00:00|4.44|3.44|4.46|3.46|4.47|3.47|4.44|3.44|0
1685358300000|2023-05-29 11:05:00|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1685358600000|2023-05-29 11:10:00|4.45|3.45|4.43|3.43|4.45|3.45|4.41|3.41|0
1685358900000|2023-05-29 11:15:00|4.42|3.42|4.43|3.43|4.44|3.44|4.41|3.41|0
1685359200000|2023-05-29 11:20:00|4.42|3.42|4.47|3.47|4.47|3.47|4.42|3.42|0
1685359500000|2023-05-29 11:25:00|4.48|3.48|4.42|3.42|4.48|3.48|4.41|3.41|0
1685359800000|2023-05-29 11:30:00|4.41|3.41|4.41|3.41|4.43|3.43|4.39|3.39|0
1685360100000|2023-05-29 11:35:00|4.4|3.4|4.39|3.39|4.4|3.4|4.37|3.37|0
1685360400000|2023-05-29 11:40:00|4.38|3.38|4.4|3.4|4.42|3.42|4.38|3.38|0
1685360700000|2023-05-29 11:45:00|4.39|3.39|4.38|3.38|4.41|3.41|4.37|3.37|0
1685361000000|2023-05-29 11:50:00|4.39|3.39|4.38|3.38|4.39|3.39|4.37|3.37|0
1685361300000|2023-05-29 11:55:00|4.39|3.39|4.41|3.41|4.42|3.42|4.38|3.38|0
1685361600000|2023-05-29 12:00:00|4.39|3.39|4.41|3.41|4.42|3.42|4.37|3.37|0
1685361900000|2023-05-29 12:05:00|4.4|3.4|4.4|3.4|4.42|3.42|4.39|3.39|0
1685362200000|2023-05-29 12:10:00|4.41|3.41|4.27|3.27|4.42|3.42|4.26|3.26|0
1685362500000|2023-05-29 12:15:00|4.26|3.26|4.28|3.28|4.29|3.29|4.26|3.26|0
1685362800000|2023-05-29 12:20:00|4.27|3.27|4.27|3.27|4.28|3.28|4.24|3.24|0
1685363100000|2023-05-29 12:25:00|4.26|3.26|4.24|3.24|4.26|3.26|4.23|3.23|0
1685363400000|2023-05-29 12:30:00|4.25|3.25|4.31|3.31|4.31|3.31|4.25|3.25|0
1685363700000|2023-05-29 12:35:00|4.3|3.3|4.32|3.32|4.34|3.34|4.3|3.3|0
1685364000000|2023-05-29 12:40:00|4.31|3.31|4.31|3.31|4.32|3.32|4.28|3.28|0
1685364300000|2023-05-29 12:45:00|4.32|3.32|4.29|3.29|4.32|3.32|4.27|3.27|0
1685364600000|2023-05-29 12:50:00|4.3|3.3|4.31|3.31|4.32|3.32|4.29|3.29|0
1685364900000|2023-05-29 12:55:00|4.32|3.32|4.28|3.28|4.34|3.34|4.27|3.27|0
1685365200000|2023-05-29 13:00:00|4.27|3.27|4.24|3.24|4.29|3.29|4.23|3.23|0
1685365500000|2023-05-29 13:05:00|4.23|3.23|4.24|3.24|4.26|3.26|4.22|3.22|0
1685365800000|2023-05-29 13:10:00|4.23|3.23|4.25|3.25|4.25|3.25|4.22|3.22|0
1685366100000|2023-05-29 13:15:00|4.26|3.26|4.29|3.29|4.29|3.29|4.26|3.26|0
1685366400000|2023-05-29 13:20:00|4.28|3.28|4.28|3.28|4.29|3.29|4.27|3.27|0
1685366700000|2023-05-29 13:25:00|4.29|3.29|4.28|3.28|4.3|3.3|4.28|3.28|0
1685367000000|2023-05-29 13:30:00|4.29|3.29|4.31|3.31|4.32|3.32|4.27|3.27|0
1685367300000|2023-05-29 13:35:00|4.3|3.3|4.29|3.29|4.3|3.3|4.27|3.27|0
1685367600000|2023-05-29 13:40:00|4.28|3.28|4.27|3.27|4.32|3.32|4.25|3.25|0
1685367900000|2023-05-29 13:45:00|4.28|3.28|4.3|3.3|4.31|3.31|4.27|3.27|0
1685368200000|2023-05-29 13:50:00|4.29|3.29|4.28|3.28|4.29|3.29|4.26|3.26|0
1685368500000|2023-05-29 13:55:00|4.27|3.27|4.28|3.28|4.29|3.29|4.27|3.27|0
1685368800000|2023-05-29 14:00:00|4.27|3.27|4.27|3.27|4.29|3.29|4.27|3.27|0
1685369100000|2023-05-29 14:05:00|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1685369400000|2023-05-29 14:10:00|4.26|3.26|4.25|3.25|4.27|3.27|4.25|3.25|0
1685369700000|2023-05-29 14:15:00|4.24|3.24|4.23|3.23|4.24|3.24|4.22|3.22|0
1685370000000|2023-05-29 14:20:00|4.22|3.22|4.18|3.18|4.23|3.23|4.18|3.18|0
1685370300000|2023-05-29 14:25:00|4.17|3.17|4.16|3.16|4.18|3.18|4.15|3.15|0
1685370600000|2023-05-29 14:30:00|4.15|3.15|4.16|3.16|4.16|3.16|4.14|3.14|0
1685370900000|2023-05-29 14:35:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1685371200000|2023-05-29 14:40:00|4.15|3.15|4.16|3.16|4.16|3.16|4.14|3.14|0
1685371500000|2023-05-29 14:45:00|4.15|3.15|4.13|3.13|4.17|3.17|4.12|3.12|0
1685371800000|2023-05-29 14:50:00|4.12|3.12|4.16|3.16|4.17|3.17|4.12|3.12|0
1685372100000|2023-05-29 14:55:00|4.15|3.15|4.16|3.16|4.17|3.17|4.15|3.15|0
1685372400000|2023-05-29 15:00:00|4.15|3.15|4.15|3.15|4.18|3.18|4.15|3.15|0
1685372700000|2023-05-29 15:05:00|4.16|3.16|4.13|3.13|4.16|3.16|4.13|3.13|0
1685373000000|2023-05-29 15:10:00|4.12|3.12|4.1|3.1|4.13|3.13|4.09|3.09|0
1685373300000|2023-05-29 15:15:00|4.09|3.09|4.11|3.11|4.11|3.11|4.09|3.09|0
1685373600000|2023-05-29 15:20:00|4.12|3.12|4.1|3.1|4.13|3.13|4.1|3.1|0
1685373900000|2023-05-29 15:25:00|4.11|3.11|4.07|3.07|4.12|3.12|4.07|3.07|0
1685374200000|2023-05-29 15:30:00|4.06|3.06|4.08|3.08|4.1|3.1|4.06|3.06|0
1685374500000|2023-05-29 15:35:00|4.09|3.09|4.06|3.06|4.09|3.09|4.05|3.05|0
1685374800000|2023-05-29 15:40:00|4.07|3.07|4.07|3.07|4.08|3.08|4.06|3.06|0
1685375100000|2023-05-29 15:45:00|4.06|3.06|4.08|3.08|4.09|3.09|4.06|3.06|0
1685375400000|2023-05-29 15:50:00|4.07|3.07|4.08|3.08|4.09|3.09|4.06|3.06|0
1685375700000|2023-05-29 15:55:00|4.09|3.09|4.1|3.1|4.11|3.11|4.08|3.08|0
1685376000000|2023-05-29 16:00:00|4.11|3.11|4.11|3.11|4.11|3.11|4.1|3.1|0
1685376300000|2023-05-29 16:05:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1685376600000|2023-05-29 16:10:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1685376900000|2023-05-29 16:15:00|4.08|3.08|4.08|3.08|4.09|3.09|4.07|3.07|0
1685377200000|2023-05-29 16:20:00|4.09|3.09|4.1|3.1|4.11|3.11|4.09|3.09|0
1685377500000|2023-05-29 16:25:00|4.09|3.09|4.07|3.07|4.1|3.1|4.07|3.07|0
1685377800000|2023-05-29 16:30:00|4.08|3.08|4.09|3.09|4.09|3.09|4.07|3.07|0
1685378100000|2023-05-29 16:35:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1685378400000|2023-05-29 16:40:00|4.08|3.08|4.08|3.08|4.09|3.09|4.08|3.08|0
1685378700000|2023-05-29 16:45:00|4.07|3.07|4.05|3.05|4.08|3.08|4.05|3.05|0
1685379000000|2023-05-29 16:50:00|4.06|3.06|4.08|3.08|4.08|3.08|4.06|3.06|0
1685379300000|2023-05-29 16:55:00|4.07|3.07|4.09|3.09|4.09|3.09|4.05|3.05|0
1685379600000|2023-05-29 17:00:00|4.08|3.08|4.05|3.05|4.08|3.08|4.05|3.05|0
1685379900000|2023-05-29 17:05:00|4.08|3.08|4.05|3.05|4.08|3.08|4.05|3.05|0
1685381100000|2023-05-29 17:25:00|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1685382600000|2023-05-29 17:50:00|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1685383200000|2023-05-29 18:00:00|4|3|4|3|4|3|4|3|0
1685384400000|2023-05-29 18:20:00|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1685385900000|2023-05-29 18:45:00|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1685387400000|2023-05-29 19:10:00|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1685389200000|2023-05-29 19:40:00|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1685390100000|2023-05-29 19:55:00|3.97|2.97|3.97|2.97|3.99|2.99|3.96|2.96|0
1685390400000|2023-05-29 20:00:00|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1685390700000|2023-05-29 20:05:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1685391300000|2023-05-29 20:15:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1685392200000|2023-05-29 20:30:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1685393700000|2023-05-29 20:55:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1685395200000|2023-05-29 21:20:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1685397000000|2023-05-29 21:50:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1685397600000|2023-05-29 22:00:00|4.35|2.95|4.26|2.86|4.36|2.96|4.26|2.86|0
1685397900000|2023-05-29 22:05:00|4.27|2.87|4.19|2.79|4.29|2.89|4.19|2.79|0
1685398200000|2023-05-29 22:10:00|4.21|2.81|4.23|2.83|4.24|2.84|4.19|2.79|0
1685398500000|2023-05-29 22:15:00|4.22|2.82|4.23|2.83|4.24|2.84|4.21|2.81|0
1685398800000|2023-05-29 22:20:00|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1685399100000|2023-05-29 22:25:00|4.25|2.85|4.26|2.86|4.27|2.87|4.24|2.84|0
1685399400000|2023-05-29 22:30:00|4.25|2.85|4.23|2.83|4.25|2.85|4.22|2.82|0
1685399700000|2023-05-29 22:35:00|4.22|2.82|4.26|2.86|4.26|2.86|4.21|2.81|0
1685400000000|2023-05-29 22:40:00|4.25|2.85|4.29|2.89|4.3|2.9|4.25|2.85|0
1685400300000|2023-05-29 22:45:00|4.28|2.88|4.26|2.86|4.28|2.88|4.25|2.85|0
1685400600000|2023-05-29 22:50:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1685400900000|2023-05-29 22:55:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1685401200000|2023-05-29 23:00:00|4.29|2.89|4.26|2.86|4.29|2.89|4.26|2.86|0
1685401500000|2023-05-29 23:05:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1685401800000|2023-05-29 23:10:00|4.25|2.85|4.24|2.84|4.26|2.86|4.23|2.83|0
1685402100000|2023-05-29 23:15:00|4.25|2.85|4.31|2.91|4.32|2.92|4.25|2.85|0
1685402400000|2023-05-29 23:20:00|4.32|2.92|4.34|2.94|4.35|2.95|4.3|2.9|0
1685402700000|2023-05-29 23:25:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1685403000000|2023-05-29 23:30:00|4.33|2.93|4.34|2.94|4.35|2.95|4.32|2.92|0
1685403300000|2023-05-29 23:35:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1685403600000|2023-05-29 23:40:00|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1685403900000|2023-05-29 23:45:00|4.39|2.99|4.39|2.99|4.4|3|4.37|2.97|0
1685404200000|2023-05-29 23:50:00|4.4|3|4.39|2.99|4.42|3.02|4.39|2.99|0
1685404500000|2023-05-29 23:55:00|4.38|2.98|4.38|2.98|4.38|2.98|4.36|2.96|0
1685404800000|2023-05-30 00:00:00|4.39|2.99|4.32|2.92|4.41|3.01|4.32|2.92|0
1685405100000|2023-05-30 00:05:00|4.33|2.93|4.29|2.89|4.33|2.93|4.27|2.87|0
1685405400000|2023-05-30 00:10:00|4.28|2.88|4.33|2.93|4.35|2.95|4.28|2.88|0
1685405700000|2023-05-30 00:15:00|4.32|2.92|4.31|2.91|4.34|2.94|4.28|2.88|0
1685406000000|2023-05-30 00:20:00|4.32|2.92|4.31|2.91|4.41|3.01|4.31|2.91|0
1685406300000|2023-05-30 00:25:00|4.32|2.92|4.33|2.93|4.35|2.95|4.31|2.91|0
1685406600000|2023-05-30 00:30:00|4.32|2.92|4.32|2.92|4.33|2.93|4.28|2.88|0
1685406900000|2023-05-30 00:35:00|4.33|2.93|4.36|2.96|4.36|2.96|4.32|2.92|0
1685407200000|2023-05-30 00:40:00|4.37|2.97|4.35|2.95|4.37|2.97|4.33|2.93|0
1685407500000|2023-05-30 00:45:00|4.34|2.94|4.31|2.91|4.35|2.95|4.31|2.91|0
1685407800000|2023-05-30 00:50:00|4.3|2.9|4.32|2.92|4.33|2.93|4.3|2.9|0
1685408100000|2023-05-30 00:55:00|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1685408400000|2023-05-30 01:00:00|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1685408700000|2023-05-30 01:05:00|4.29|2.89|4.3|2.9|4.32|2.92|4.28|2.88|0
1685409000000|2023-05-30 01:10:00|4.31|2.91|4.28|2.88|4.31|2.91|4.27|2.87|0
1685409300000|2023-05-30 01:15:00|4.27|2.87|4.29|2.89|4.31|2.91|4.27|2.87|0
1685409600000|2023-05-30 01:20:00|4.3|2.9|4.26|2.86|4.3|2.9|4.26|2.86|0
1685409900000|2023-05-30 01:25:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1685410200000|2023-05-30 01:30:00|4.27|2.87|4.28|2.88|4.29|2.89|4.26|2.86|0
1685410500000|2023-05-30 01:35:00|4.27|2.87|4.27|2.87|4.28|2.88|4.22|2.82|0
1685410800000|2023-05-30 01:40:00|4.28|2.88|4.26|2.86|4.28|2.88|4.25|2.85|0
1685411100000|2023-05-30 01:45:00|4.27|2.87|4.27|2.87|4.28|2.88|4.25|2.85|0
1685411400000|2023-05-30 01:50:00|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1685411700000|2023-05-30 01:55:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1685412000000|2023-05-30 02:00:00|4.25|2.85|4.26|2.86|4.27|2.87|4.24|2.84|0
1685412300000|2023-05-30 02:05:00|4.27|2.87|4.27|2.87|4.27|2.87|4.25|2.85|0
1685412600000|2023-05-30 02:10:00|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1685412900000|2023-05-30 02:15:00|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1685413200000|2023-05-30 02:20:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1685413500000|2023-05-30 02:25:00|4.26|2.86|4.26|2.86|4.27|2.87|4.25|2.85|0
1685413800000|2023-05-30 02:30:00|4.27|2.87|4.3|2.9|4.31|2.91|4.26|2.86|0
1685414100000|2023-05-30 02:35:00|4.29|2.89|4.26|2.86|4.29|2.89|4.26|2.86|0
1685414400000|2023-05-30 02:40:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1685414700000|2023-05-30 02:45:00|4.27|2.87|4.25|2.85|4.27|2.87|4.23|2.83|0
1685415000000|2023-05-30 02:50:00|4.24|2.84|4.26|2.86|4.27|2.87|4.24|2.84|0
1685415300000|2023-05-30 02:55:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1685415600000|2023-05-30 03:00:00|4.27|2.87|4.27|2.87|4.27|2.87|4.25|2.85|0
1685415900000|2023-05-30 03:05:00|4.28|2.88|4.28|2.88|4.28|2.88|4.26|2.86|0
1685416200000|2023-05-30 03:10:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1685416500000|2023-05-30 03:15:00|4.27|2.87|4.3|2.9|4.3|2.9|4.27|2.87|0
1685416800000|2023-05-30 03:20:00|4.31|2.91|4.31|2.91|4.31|2.91|4.27|2.87|0
1685417100000|2023-05-30 03:25:00|4.32|2.92|4.31|2.91|4.33|2.93|4.3|2.9|0
1685417400000|2023-05-30 03:30:00|4.3|2.9|4.33|2.93|4.34|2.94|4.3|2.9|0
1685417700000|2023-05-30 03:35:00|4.32|2.92|4.3|2.9|4.34|2.94|4.3|2.9|0
1685418000000|2023-05-30 03:40:00|4.29|2.89|4.31|2.91|4.32|2.92|4.29|2.89|0
1685418300000|2023-05-30 03:45:00|4.32|2.92|4.29|2.89|4.32|2.92|4.29|2.89|0
1685418600000|2023-05-30 03:50:00|4.3|2.9|4.3|2.9|4.3|2.9|4.28|2.88|0
1685418900000|2023-05-30 03:55:00|4.29|2.89|4.27|2.87|4.3|2.9|4.26|2.86|0
1685419200000|2023-05-30 04:00:00|4.26|2.86|4.26|2.86|4.28|2.88|4.25|2.85|0
1685419500000|2023-05-30 04:05:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1685419800000|2023-05-30 04:10:00|4.25|2.85|4.24|2.84|4.25|2.85|4.23|2.83|0
1685420100000|2023-05-30 04:15:00|4.23|2.83|4.24|2.84|4.25|2.85|4.23|2.83|0
1685420400000|2023-05-30 04:20:00|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1685420700000|2023-05-30 04:25:00|4.27|2.87|4.23|2.83|4.27|2.87|4.23|2.83|0
1685421000000|2023-05-30 04:30:00|4.22|2.82|4.22|2.82|4.23|2.83|4.2|2.8|0
1685421300000|2023-05-30 04:35:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1685421600000|2023-05-30 04:40:00|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1685421900000|2023-05-30 04:45:00|4.22|2.82|4.21|2.81|4.23|2.83|4.2|2.8|0
1685422200000|2023-05-30 04:50:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1685422500000|2023-05-30 04:55:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1685422800000|2023-05-30 05:00:00|4.22|2.82|4.19|2.79|4.22|2.82|4.17|2.77|0
1685423100000|2023-05-30 05:05:00|4.2|2.8|4.21|2.81|4.21|2.81|4.16|2.76|0
1685423400000|2023-05-30 05:10:00|4.22|2.82|4.21|2.81|4.23|2.83|4.19|2.79|0
1685423700000|2023-05-30 05:15:00|4.22|2.82|4.21|2.81|4.22|2.82|4.18|2.78|0
1685424000000|2023-05-30 05:20:00|4.2|2.8|4.22|2.82|4.23|2.83|4.2|2.8|0
1685424300000|2023-05-30 05:25:00|4.23|2.83|4.23|2.83|4.24|2.84|4.21|2.81|0
1685424600000|2023-05-30 05:30:00|4.22|2.82|4.22|2.82|4.23|2.83|4.21|2.81|0
1685424900000|2023-05-30 05:35:00|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1685425200000|2023-05-30 05:40:00|4.22|2.82|4.22|2.82|4.24|2.84|4.21|2.81|0
1685425500000|2023-05-30 05:45:00|4.23|2.83|4.23|2.83|4.24|2.84|4.22|2.82|0
1685425800000|2023-05-30 05:50:00|4.24|2.84|4.21|2.81|4.24|2.84|4.2|2.8|0
1685426100000|2023-05-30 05:55:00|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1685426400000|2023-05-30 06:00:00|4.16|2.76|4.07|2.67|4.17|2.77|4.07|2.67|0
1685426700000|2023-05-30 06:05:00|3.87|2.87|3.88|2.88|3.92|2.92|3.87|2.87|0
1685427000000|2023-05-30 06:10:00|3.89|2.89|3.9|2.9|3.92|2.92|3.89|2.89|0
1685427300000|2023-05-30 06:15:00|3.91|2.91|3.89|2.89|3.91|2.91|3.87|2.87|0
1685427600000|2023-05-30 06:20:00|3.88|2.88|3.9|2.9|3.9|2.9|3.87|2.87|0
1685427900000|2023-05-30 06:25:00|3.91|2.91|3.88|2.88|3.91|2.91|3.87|2.87|0
1685428200000|2023-05-30 06:30:00|3.87|2.87|3.85|2.85|3.88|2.88|3.85|2.85|0
1685428500000|2023-05-30 06:35:00|3.86|2.86|3.91|2.91|3.91|2.91|3.85|2.85|0
1685428800000|2023-05-30 06:40:00|3.92|2.92|3.91|2.91|3.93|2.93|3.9|2.9|0
1685429100000|2023-05-30 06:45:00|3.9|2.9|4.01|3.01|4.01|3.01|3.87|2.87|0
1685429400000|2023-05-30 06:50:00|4|3|4|3|4|3|3.98|2.98|0
1685429700000|2023-05-30 06:55:00|3.99|2.99|3.99|2.99|4|3|3.97|2.97|0
1685430000000|2023-05-30 07:00:00|4|3|4.1|3.1|4.11|3.11|3.98|2.98|0
1685430300000|2023-05-30 07:05:00|4.11|3.11|3.98|2.98|4.13|3.13|3.94|2.94|0
1685430600000|2023-05-30 07:10:00|3.99|2.99|4.12|3.12|4.12|3.12|3.99|2.99|0
1685430900000|2023-05-30 07:15:00|4.11|3.11|4.09|3.09|4.11|3.11|4.04|3.04|0
1685431200000|2023-05-30 07:20:00|4.1|3.1|4.09|3.09|4.13|3.13|4.06|3.06|0
1685431500000|2023-05-30 07:25:00|4.1|3.1|4.02|3.02|4.12|3.12|4.01|3.01|0
1685431800000|2023-05-30 07:30:00|4.01|3.01|4.01|3.01|4.07|3.07|4.01|3.01|0
1685432100000|2023-05-30 07:35:00|4|3|3.96|2.96|4.02|3.02|3.96|2.96|0
1685432400000|2023-05-30 07:40:00|3.97|2.97|3.93|2.93|3.97|2.97|3.92|2.92|0
1685432700000|2023-05-30 07:45:00|3.95|2.95|3.89|2.89|3.95|2.95|3.89|2.89|0
1685433000000|2023-05-30 07:50:00|3.88|2.88|3.97|2.97|3.99|2.99|3.87|2.87|0
1685433300000|2023-05-30 07:55:00|3.99|2.99|3.91|2.91|3.99|2.99|3.91|2.91|0
1685433600000|2023-05-30 08:00:00|3.89|2.89|3.88|2.88|3.94|2.94|3.85|2.85|0
1685433900000|2023-05-30 08:05:00|3.87|2.87|3.84|2.84|3.88|2.88|3.83|2.83|0
1685434200000|2023-05-30 08:10:00|3.85|2.85|3.84|2.84|3.89|2.89|3.83|2.83|0
1685434500000|2023-05-30 08:15:00|3.83|2.83|3.89|2.89|3.97|2.97|3.74|2.74|0
1685434800000|2023-05-30 08:20:00|3.91|2.91|3.88|2.88|3.92|2.92|3.87|2.87|0
1685435100000|2023-05-30 08:25:00|3.87|2.87|3.96|2.96|3.96|2.96|3.87|2.87|0
1685435400000|2023-05-30 08:30:00|3.97|2.97|3.91|2.91|3.99|2.99|3.91|2.91|0
1685435700000|2023-05-30 08:35:00|3.9|2.9|3.89|2.89|3.91|2.91|3.86|2.86|0
1685436000000|2023-05-30 08:40:00|3.9|2.9|3.88|2.88|3.91|2.91|3.86|2.86|0
1685436300000|2023-05-30 08:45:00|3.89|2.89|3.9|2.9|3.93|2.93|3.89|2.89|0
1685436600000|2023-05-30 08:50:00|3.91|2.91|3.89|2.89|3.93|2.93|3.89|2.89|0
1685436900000|2023-05-30 08:55:00|3.9|2.9|3.89|2.89|3.93|2.93|3.89|2.89|0
1685437200000|2023-05-30 09:00:00|3.9|2.9|3.84|2.84|3.92|2.92|3.82|2.82|0
1685437500000|2023-05-30 09:05:00|3.83|2.83|3.77|2.77|3.87|2.87|3.75|2.75|0
1685437800000|2023-05-30 09:10:00|3.78|2.78|3.77|2.77|3.8|2.8|3.76|2.76|0
1685438100000|2023-05-30 09:15:00|3.76|2.76|3.77|2.77|3.81|2.81|3.76|2.76|0
1685438400000|2023-05-30 09:20:00|3.76|2.76|3.76|2.76|3.78|2.78|3.74|2.74|0
1685438700000|2023-05-30 09:25:00|3.75|2.75|3.82|2.82|3.83|2.83|3.73|2.73|0
1685439000000|2023-05-30 09:30:00|3.81|2.81|3.8|2.8|3.84|2.84|3.78|2.78|0
1685439300000|2023-05-30 09:35:00|3.81|2.81|3.78|2.78|3.82|2.82|3.77|2.77|0
1685439600000|2023-05-30 09:40:00|3.76|2.76|3.77|2.77|3.78|2.78|3.75|2.75|0
1685439900000|2023-05-30 09:45:00|3.78|2.78|3.74|2.74|3.79|2.79|3.74|2.74|0
1685440200000|2023-05-30 09:50:00|3.73|2.73|3.73|2.73|3.75|2.75|3.72|2.72|0
1685440500000|2023-05-30 09:55:00|3.72|2.72|3.78|2.78|3.78|2.78|3.72|2.72|0
1685440800000|2023-05-30 10:00:00|3.79|2.79|3.76|2.76|3.79|2.79|3.75|2.75|0
1685441100000|2023-05-30 10:05:00|3.77|2.77|3.77|2.77|3.78|2.78|3.75|2.75|0
1685441400000|2023-05-30 10:10:00|3.78|2.78|3.75|2.75|3.78|2.78|3.75|2.75|0
1685441700000|2023-05-30 10:15:00|3.76|2.76|3.76|2.76|3.76|2.76|3.72|2.72|0
1685442000000|2023-05-30 10:20:00|3.75|2.75|3.6|2.6|3.76|2.76|3.6|2.6|0
1685442300000|2023-05-30 10:25:00|3.61|2.61|3.62|2.62|3.63|2.63|3.6|2.6|0
1685442600000|2023-05-30 10:30:00|3.63|2.63|3.62|2.62|3.64|2.64|3.62|2.62|0
1685442900000|2023-05-30 10:35:00|3.61|2.61|3.62|2.62|3.62|2.62|3.59|2.59|0
1685443200000|2023-05-30 10:40:00|3.61|2.61|3.6|2.6|3.62|2.62|3.6|2.6|0
1685443500000|2023-05-30 10:45:00|3.59|2.59|3.65|2.65|3.65|2.65|3.59|2.59|0
1685443800000|2023-05-30 10:50:00|3.64|2.64|3.66|2.66|3.67|2.67|3.63|2.63|0
1685444100000|2023-05-30 10:55:00|3.67|2.67|3.69|2.69|3.69|2.69|3.66|2.66|0
1685444400000|2023-05-30 11:00:00|3.68|2.68|3.63|2.63|3.69|2.69|3.62|2.62|0
1685444700000|2023-05-30 11:05:00|3.65|2.65|3.73|2.73|3.76|2.76|3.65|2.65|0
1685445000000|2023-05-30 11:10:00|3.75|2.75|3.74|2.74|3.77|2.77|3.73|2.73|0
1685445300000|2023-05-30 11:15:00|3.75|2.75|3.74|2.74|3.78|2.78|3.74|2.74|0
1685445600000|2023-05-30 11:20:00|3.75|2.75|3.76|2.76|3.79|2.79|3.74|2.74|0
1685445900000|2023-05-30 11:25:00|3.77|2.77|3.71|2.71|3.78|2.78|3.71|2.71|0
1685446200000|2023-05-30 11:30:00|3.7|2.7|3.56|2.56|3.7|2.7|3.55|2.55|0
1685446500000|2023-05-30 11:35:00|3.57|2.57|3.57|2.57|3.58|2.58|3.52|2.52|0
1685446800000|2023-05-30 11:40:00|3.58|2.58|3.63|2.63|3.66|2.66|3.58|2.58|0
1685447100000|2023-05-30 11:45:00|3.62|2.62|3.6|2.6|3.63|2.63|3.55|2.55|0
1685447400000|2023-05-30 11:50:00|3.59|2.59|3.61|2.61|3.66|2.66|3.59|2.59|0
1685447700000|2023-05-30 11:55:00|3.6|2.6|3.58|2.58|3.62|2.62|3.57|2.57|0
1685448000000|2023-05-30 12:00:00|3.57|2.57|3.58|2.58|3.61|2.61|3.56|2.56|0
1685448300000|2023-05-30 12:05:00|3.59|2.59|3.51|2.51|3.59|2.59|3.5|2.5|0
1685448600000|2023-05-30 12:10:00|3.5|2.5|3.47|2.47|3.5|2.5|3.45|2.45|0
1685448900000|2023-05-30 12:15:00|3.46|2.46|3.51|2.51|3.52|2.52|3.44|2.44|0
1685449200000|2023-05-30 12:20:00|3.52|2.52|3.54|2.54|3.57|2.57|3.5|2.5|0
1685449500000|2023-05-30 12:25:00|3.53|2.53|3.58|2.58|3.61|2.61|3.53|2.53|0
1685449800000|2023-05-30 12:30:00|3.57|2.57|3.6|2.6|3.64|2.64|3.57|2.57|0
1685450100000|2023-05-30 12:35:00|3.59|2.59|3.53|2.53|3.59|2.59|3.53|2.53|0
1685450400000|2023-05-30 12:40:00|3.52|2.52|3.59|2.59|3.59|2.59|3.52|2.52|0
1685450700000|2023-05-30 12:45:00|3.6|2.6|3.61|2.61|3.65|2.65|3.6|2.6|0
1685451000000|2023-05-30 12:50:00|3.6|2.6|3.56|2.56|3.62|2.62|3.56|2.56|0
1685451300000|2023-05-30 12:55:00|3.57|2.57|3.58|2.58|3.59|2.59|3.54|2.54|0
1685451600000|2023-05-30 13:00:00|3.57|2.57|3.56|2.56|3.62|2.62|3.54|2.54|0
1685451900000|2023-05-30 13:05:00|3.55|2.55|3.54|2.54|3.6|2.6|3.54|2.54|0
1685452200000|2023-05-30 13:10:00|3.53|2.53|3.57|2.57|3.59|2.59|3.53|2.53|0
1685452500000|2023-05-30 13:15:00|3.56|2.56|3.54|2.54|3.57|2.57|3.52|2.52|0
1685452800000|2023-05-30 13:20:00|3.55|2.55|3.6|2.6|3.62|2.62|3.54|2.54|0
1685453100000|2023-05-30 13:25:00|3.62|2.62|3.67|2.67|3.67|2.67|3.6|2.6|0
1685453400000|2023-05-30 13:30:00|3.69|2.69|3.58|2.58|3.72|2.72|3.53|2.53|0
1685453700000|2023-05-30 13:35:00|3.57|2.57|3.67|2.67|3.71|2.71|3.57|2.57|0
1685454000000|2023-05-30 13:40:00|3.68|2.68|3.78|2.78|3.79|2.79|3.61|2.61|0
1685454300000|2023-05-30 13:45:00|3.76|2.76|3.74|2.74|3.86|2.86|3.71|2.71|0
1685454600000|2023-05-30 13:50:00|3.76|2.76|3.95|2.95|3.96|2.96|3.68|2.68|0
1685454900000|2023-05-30 13:55:00|3.92|2.92|3.91|2.91|3.98|2.98|3.9|2.9|0
1685455200000|2023-05-30 14:00:00|3.95|2.95|4.12|3.12|4.18|3.18|3.89|2.89|0
1685455500000|2023-05-30 14:05:00|4.09|3.09|3.99|2.99|4.17|3.17|3.97|2.97|0
1685455800000|2023-05-30 14:10:00|3.98|2.98|3.99|2.99|4.12|3.12|3.93|2.93|0
1685456100000|2023-05-30 14:15:00|3.95|2.95|3.81|2.81|3.99|2.99|3.79|2.79|0
1685456400000|2023-05-30 14:20:00|3.78|2.78|3.74|2.74|3.96|2.96|3.68|2.68|0
1685456700000|2023-05-30 14:25:00|3.72|2.72|3.84|2.84|3.99|2.99|3.69|2.69|0
1685457000000|2023-05-30 14:30:00|3.88|2.88|3.83|2.83|3.91|2.91|3.67|2.67|0
1685457300000|2023-05-30 14:35:00|3.82|2.82|3.84|2.84|3.88|2.88|3.78|2.78|0
1685457600000|2023-05-30 14:40:00|3.85|2.85|3.83|2.83|3.85|2.85|3.76|2.76|0
1685457900000|2023-05-30 14:45:00|3.84|2.84|3.82|2.82|3.94|2.94|3.82|2.82|0
1685458200000|2023-05-30 14:50:00|3.83|2.83|3.82|2.82|3.85|2.85|3.73|2.73|0
1685458500000|2023-05-30 14:55:00|3.84|2.84|3.83|2.83|3.85|2.85|3.73|2.73|0
1685458800000|2023-05-30 15:00:00|3.84|2.84|3.74|2.74|3.85|2.85|3.71|2.71|0
1685459100000|2023-05-30 15:05:00|3.73|2.73|3.77|2.77|3.81|2.81|3.71|2.71|0
1685459400000|2023-05-30 15:10:00|3.79|2.79|3.81|2.81|3.86|2.86|3.76|2.76|0
1685459700000|2023-05-30 15:15:00|3.82|2.82|3.87|2.87|4|3|3.62|2.62|0
1685460000000|2023-05-30 15:20:00|3.88|2.88|4.19|3.19|4.19|3.19|3.86|2.86|0
1685460300000|2023-05-30 15:25:00|4.2|3.2|3.98|2.98|4.22|3.22|3.97|2.97|0
1685460600000|2023-05-30 15:30:00|3.99|2.99|3.97|2.97|4.01|3.01|3.93|2.93|0
1685460900000|2023-05-30 15:35:00|3.96|2.96|3.72|2.72|3.99|2.99|3.7|2.7|0
1685461200000|2023-05-30 15:40:00|3.71|2.71|3.81|2.81|3.81|2.81|3.68|2.68|0
1685461500000|2023-05-30 15:45:00|3.82|2.82|3.76|2.76|3.83|2.83|3.74|2.74|0
1685461800000|2023-05-30 15:50:00|3.78|2.78|3.8|2.8|3.86|2.86|3.76|2.76|0
1685462100000|2023-05-30 15:55:00|3.79|2.79|3.76|2.76|3.83|2.83|3.74|2.74|0
1685462400000|2023-05-30 16:00:00|3.78|2.78|3.84|2.84|3.84|2.84|3.74|2.74|0
1685462700000|2023-05-30 16:05:00|3.85|2.85|3.88|2.88|3.94|2.94|3.83|2.83|0
1685463000000|2023-05-30 16:10:00|3.87|2.87|3.86|2.86|3.93|2.93|3.82|2.82|0
1685463300000|2023-05-30 16:15:00|3.87|2.87|3.85|2.85|3.92|2.92|3.8|2.8|0
1685463600000|2023-05-30 16:20:00|3.84|2.84|3.82|2.82|3.89|2.89|3.82|2.82|0
1685463900000|2023-05-30 16:25:00|3.81|2.81|3.94|2.94|3.98|2.98|3.79|2.79|0
1685464200000|2023-05-30 16:30:00|3.95|2.95|3.91|2.91|3.98|2.98|3.85|2.85|0
1685464500000|2023-05-30 16:35:00|3.93|2.93|4.02|3.02|4.03|3.03|3.85|2.85|0
1685464800000|2023-05-30 16:40:00|4.01|3.01|4.05|3.05|4.12|3.12|4.01|3.01|0
1685465100000|2023-05-30 16:45:00|4.06|3.06|3.95|2.95|4.07|3.07|3.95|2.95|0
1685465400000|2023-05-30 16:50:00|3.96|2.96|3.82|2.82|3.96|2.96|3.81|2.81|0
1685465700000|2023-05-30 16:55:00|3.84|2.84|3.79|2.79|3.87|2.87|3.78|2.78|0
1685466000000|2023-05-30 17:00:00|3.81|2.81|3.87|2.87|3.89|2.89|3.79|2.79|0
1685466300000|2023-05-30 17:05:00|3.88|2.88|3.94|2.94|3.99|2.99|3.86|2.86|0
1685466600000|2023-05-30 17:10:00|3.95|2.95|3.94|2.94|3.97|2.97|3.87|2.87|0
1685466900000|2023-05-30 17:15:00|3.95|2.95|3.91|2.91|3.99|2.99|3.88|2.88|0
1685467200000|2023-05-30 17:20:00|3.88|2.88|3.95|2.95|3.95|2.95|3.88|2.88|0
1685467500000|2023-05-30 17:25:00|3.94|2.94|4.13|3.13|4.17|3.17|3.93|2.93|0
1685467800000|2023-05-30 17:30:00|4.15|3.15|4.06|3.06|4.27|3.27|4.02|3.02|0
1685468100000|2023-05-30 17:35:00|4.07|3.07|4.14|3.14|4.15|3.15|4.06|3.06|0
1685468400000|2023-05-30 17:40:00|4.13|3.13|4.11|3.11|4.15|3.15|4.05|3.05|0
1685468700000|2023-05-30 17:45:00|4.14|3.14|4.07|3.07|4.15|3.15|4.05|3.05|0
1685469000000|2023-05-30 17:50:00|4.06|3.06|4.18|3.18|4.22|3.22|4.01|3.01|0
1685469300000|2023-05-30 17:55:00|4.19|3.19|4.27|3.27|4.28|3.28|4.19|3.19|0
1685469600000|2023-05-30 18:00:00|4.26|3.26|4.33|3.33|4.34|3.34|4.22|3.22|0
1685469900000|2023-05-30 18:05:00|4.34|3.34|4.31|3.31|4.35|3.35|4.25|3.25|0
1685470200000|2023-05-30 18:10:00|4.32|3.32|4.22|3.22|4.32|3.32|4.2|3.2|0
1685470500000|2023-05-30 18:15:00|4.23|3.23|4.1|3.1|4.26|3.26|4.09|3.09|0
1685470800000|2023-05-30 18:20:00|4.09|3.09|3.96|2.96|4.11|3.11|3.95|2.95|0
1685471100000|2023-05-30 18:25:00|3.95|2.95|3.9|2.9|3.95|2.95|3.87|2.87|0
1685471400000|2023-05-30 18:30:00|3.89|2.89|3.81|2.81|3.9|2.9|3.79|2.79|0
1685471700000|2023-05-30 18:35:00|3.8|2.8|3.75|2.75|3.82|2.82|3.74|2.74|0
1685472000000|2023-05-30 18:40:00|3.74|2.74|3.64|2.64|3.75|2.75|3.63|2.63|0
1685472300000|2023-05-30 18:45:00|3.63|2.63|3.75|2.75|3.76|2.76|3.61|2.61|0
1685472600000|2023-05-30 18:50:00|3.76|2.76|3.72|2.72|3.86|2.86|3.72|2.72|0
1685472900000|2023-05-30 18:55:00|3.71|2.71|3.84|2.84|3.84|2.84|3.67|2.67|0
1685473200000|2023-05-30 19:00:00|3.85|2.85|3.86|2.86|3.92|2.92|3.81|2.81|0
1685473500000|2023-05-30 19:05:00|3.85|2.85|3.83|2.83|3.93|2.93|3.83|2.83|0
1685473800000|2023-05-30 19:10:00|3.86|2.86|3.9|2.9|3.95|2.95|3.81|2.81|0
1685474100000|2023-05-30 19:15:00|3.92|2.92|3.87|2.87|3.96|2.96|3.85|2.85|0
1685474400000|2023-05-30 19:20:00|3.86|2.86|3.85|2.85|3.89|2.89|3.81|2.81|0
1685474700000|2023-05-30 19:25:00|3.84|2.84|3.8|2.8|3.84|2.84|3.76|2.76|0
1685475000000|2023-05-30 19:30:00|3.81|2.81|3.74|2.74|3.81|2.81|3.72|2.72|0
1685475300000|2023-05-30 19:35:00|3.73|2.73|3.78|2.78|3.82|2.82|3.73|2.73|0
1685475600000|2023-05-30 19:40:00|3.79|2.79|3.82|2.82|3.84|2.84|3.77|2.77|0
1685475900000|2023-05-30 19:45:00|3.81|2.81|3.77|2.77|3.82|2.82|3.71|2.71|0
1685476200000|2023-05-30 19:50:00|3.79|2.79|3.98|2.98|3.99|2.99|3.79|2.79|0
1685476500000|2023-05-30 19:55:00|3.97|2.97|3.56|2.56|3.97|2.97|3.5|2.5|0
1685476800000|2023-05-30 20:00:00|3.55|2.55|3.5|2.5|3.58|2.58|3.5|2.5|0
1685477100000|2023-05-30 20:05:00|3.51|2.51|3.54|2.54|3.54|2.54|3.49|2.49|0
1685477400000|2023-05-30 20:10:00|3.53|2.53|3.51|2.51|3.55|2.55|3.51|2.51|0
1685477700000|2023-05-30 20:15:00|3.72|2.32|3.75|2.35|3.75|2.35|3.72|2.32|0
1685478000000|2023-05-30 20:20:00|3.74|2.34|3.72|2.32|3.75|2.35|3.72|2.32|0
1685478300000|2023-05-30 20:25:00|3.73|2.33|3.74|2.34|3.74|2.34|3.72|2.32|0
1685478600000|2023-05-30 20:30:00|3.73|2.33|3.71|2.31|3.73|2.33|3.71|2.31|0
1685478900000|2023-05-30 20:35:00|3.7|2.3|3.69|2.29|3.71|2.31|3.69|2.29|0
1685479200000|2023-05-30 20:40:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1685479500000|2023-05-30 20:45:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1685479800000|2023-05-30 20:50:00|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1685480100000|2023-05-30 20:55:00|3.71|2.31|3.77|2.37|3.77|2.37|3.7|2.3|0
1685480400000|2023-05-30 21:00:00|3.75|2.35|3.73|2.33|3.75|2.35|3.73|2.33|0
1685480700000|2023-05-30 21:05:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1685481000000|2023-05-30 21:10:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1685481600000|2023-05-30 21:20:00|3.74|2.34|3.72|2.32|3.75|2.35|3.72|2.32|0
1685481900000|2023-05-30 21:25:00|3.73|2.33|3.74|2.34|3.74|2.34|3.72|2.32|0
1685482200000|2023-05-30 21:30:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1685482500000|2023-05-30 21:35:00|3.73|2.33|3.73|2.33|3.76|2.36|3.72|2.32|0
1685482800000|2023-05-30 21:40:00|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1685483100000|2023-05-30 21:45:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1685483400000|2023-05-30 21:50:00|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1685483700000|2023-05-30 21:55:00|3.76|2.36|3.78|2.38|3.79|2.39|3.75|2.35|0
1685484000000|2023-05-30 22:00:00|3.81|2.41|3.79|2.39|3.84|2.44|3.77|2.37|0
1685484300000|2023-05-30 22:05:00|3.8|2.4|3.81|2.41|3.81|2.41|3.79|2.39|0
1685484600000|2023-05-30 22:10:00|3.8|2.4|3.79|2.39|3.81|2.41|3.79|2.39|0
1685484900000|2023-05-30 22:15:00|3.78|2.38|3.78|2.38|3.78|2.38|3.75|2.35|0
1685485200000|2023-05-30 22:20:00|3.8|2.4|3.81|2.41|3.81|2.41|3.78|2.38|0
1685485500000|2023-05-30 22:25:00|3.8|2.4|3.77|2.37|3.8|2.4|3.75|2.35|0
1685485800000|2023-05-30 22:30:00|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1685486100000|2023-05-30 22:35:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1685486400000|2023-05-30 22:40:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1685486700000|2023-05-30 22:45:00|3.74|2.34|3.74|2.34|3.76|2.36|3.74|2.34|0
1685487000000|2023-05-30 22:50:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1685487300000|2023-05-30 22:55:00|3.73|2.33|3.74|2.34|3.74|2.34|3.72|2.32|0
1685487600000|2023-05-30 23:00:00|3.73|2.33|3.67|2.27|3.73|2.33|3.67|2.27|0
1685487900000|2023-05-30 23:05:00|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1685488200000|2023-05-30 23:10:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1685488500000|2023-05-30 23:15:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1685488800000|2023-05-30 23:20:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1685489100000|2023-05-30 23:25:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1685489400000|2023-05-30 23:30:00|3.67|2.27|3.62|2.22|3.67|2.27|3.62|2.22|0
1685489700000|2023-05-30 23:35:00|3.63|2.23|3.64|2.24|3.65|2.25|3.63|2.23|0
1685490000000|2023-05-30 23:40:00|3.63|2.23|3.6|2.2|3.63|2.23|3.6|2.2|0
1685490300000|2023-05-30 23:45:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1685490600000|2023-05-30 23:50:00|3.62|2.22|3.63|2.23|3.65|2.25|3.61|2.21|0
1685490900000|2023-05-30 23:55:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1685491200000|2023-05-31 00:00:00|3.62|2.22|3.62|2.22|3.64|2.24|3.61|2.21|0
1685491500000|2023-05-31 00:05:00|3.61|2.21|3.65|2.25|3.65|2.25|3.6|2.2|0
1685491800000|2023-05-31 00:10:00|3.64|2.24|3.66|2.26|3.66|2.26|3.61|2.21|0
1685492100000|2023-05-31 00:15:00|3.65|2.25|3.63|2.23|3.66|2.26|3.63|2.23|0
1685492400000|2023-05-31 00:20:00|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1685492700000|2023-05-31 00:25:00|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1685493000000|2023-05-31 00:30:00|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1685493300000|2023-05-31 00:35:00|3.67|2.27|3.65|2.25|3.67|2.27|3.64|2.24|0
1685493600000|2023-05-31 00:40:00|3.64|2.24|3.63|2.23|3.64|2.24|3.62|2.22|0
1685493900000|2023-05-31 00:45:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1685494200000|2023-05-31 00:50:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1685494500000|2023-05-31 00:55:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1685494800000|2023-05-31 01:00:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1685495100000|2023-05-31 01:05:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1685495400000|2023-05-31 01:10:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1685495700000|2023-05-31 01:15:00|3.67|2.27|3.63|2.23|3.68|2.28|3.63|2.23|0
1685496000000|2023-05-31 01:20:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1685496300000|2023-05-31 01:25:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1685496600000|2023-05-31 01:30:00|3.63|2.23|3.68|2.28|3.71|2.31|3.63|2.23|0
1685496900000|2023-05-31 01:35:00|3.69|2.29|3.68|2.28|3.7|2.3|3.67|2.27|0
1685497200000|2023-05-31 01:40:00|3.67|2.27|3.7|2.3|3.7|2.3|3.65|2.25|0
1685497500000|2023-05-31 01:45:00|3.69|2.29|3.69|2.29|3.72|2.32|3.67|2.27|0
1685497800000|2023-05-31 01:50:00|3.68|2.28|3.66|2.26|3.68|2.28|3.63|2.23|0
1685498100000|2023-05-31 01:55:00|3.67|2.27|3.73|2.33|3.73|2.33|3.67|2.27|0
1685498400000|2023-05-31 02:00:00|3.71|2.31|3.75|2.35|3.77|2.37|3.71|2.31|0
1685498700000|2023-05-31 02:05:00|3.76|2.36|3.81|2.41|3.81|2.41|3.75|2.35|0
1685499000000|2023-05-31 02:10:00|3.83|2.43|3.81|2.41|3.83|2.43|3.77|2.37|0
1685499300000|2023-05-31 02:15:00|3.8|2.4|3.81|2.41|3.84|2.44|3.79|2.39|0
1685499600000|2023-05-31 02:20:00|3.82|2.42|3.83|2.43|3.85|2.45|3.82|2.42|0
1685499900000|2023-05-31 02:25:00|3.84|2.44|3.81|2.41|3.85|2.45|3.8|2.4|0
1685500200000|2023-05-31 02:30:00|3.82|2.42|3.81|2.41|3.84|2.44|3.81|2.41|0
1685500500000|2023-05-31 02:35:00|3.8|2.4|3.78|2.38|3.84|2.44|3.78|2.38|0
1685500800000|2023-05-31 02:40:00|3.79|2.39|3.81|2.41|3.81|2.41|3.78|2.38|0
1685501100000|2023-05-31 02:45:00|3.8|2.4|3.83|2.43|3.83|2.43|3.8|2.4|0
1685501400000|2023-05-31 02:50:00|3.82|2.42|3.78|2.38|3.82|2.42|3.77|2.37|0
1685501700000|2023-05-31 02:55:00|3.77|2.37|3.81|2.41|3.82|2.42|3.77|2.37|0
1685502000000|2023-05-31 03:00:00|3.82|2.42|3.83|2.43|3.84|2.44|3.81|2.41|0
1685502300000|2023-05-31 03:05:00|3.84|2.44|3.86|2.46|3.88|2.48|3.81|2.41|0
1685502600000|2023-05-31 03:10:00|3.87|2.47|3.87|2.47|3.88|2.48|3.84|2.44|0
1685502900000|2023-05-31 03:15:00|3.86|2.46|3.84|2.44|3.87|2.47|3.84|2.44|0
1685503200000|2023-05-31 03:20:00|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1685503500000|2023-05-31 03:25:00|3.86|2.46|3.85|2.45|3.86|2.46|3.82|2.42|0
1685503800000|2023-05-31 03:30:00|3.84|2.44|3.88|2.48|3.89|2.49|3.84|2.44|0
1685504100000|2023-05-31 03:35:00|3.86|2.46|3.84|2.44|3.88|2.48|3.84|2.44|0
1685504400000|2023-05-31 03:40:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1685504700000|2023-05-31 03:45:00|3.84|2.44|3.86|2.46|3.87|2.47|3.83|2.43|0
1685505000000|2023-05-31 03:50:00|3.87|2.47|3.89|2.49|3.92|2.52|3.86|2.46|0
1685505300000|2023-05-31 03:55:00|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1685505600000|2023-05-31 04:00:00|3.87|2.47|3.89|2.49|3.89|2.49|3.86|2.46|0
1685505900000|2023-05-31 04:05:00|3.88|2.48|3.86|2.46|3.88|2.48|3.85|2.45|0
1685506200000|2023-05-31 04:10:00|3.85|2.45|3.83|2.43|3.86|2.46|3.83|2.43|0
1685506500000|2023-05-31 04:15:00|3.84|2.44|3.84|2.44|3.85|2.45|3.83|2.43|0
1685506800000|2023-05-31 04:20:00|3.85|2.45|3.84|2.44|3.86|2.46|3.84|2.44|0
1685507100000|2023-05-31 04:25:00|3.85|2.45|3.86|2.46|3.86|2.46|3.83|2.43|0
1685507400000|2023-05-31 04:30:00|3.85|2.45|3.85|2.45|3.86|2.46|3.83|2.43|0
1685507700000|2023-05-31 04:35:00|3.84|2.44|3.84|2.44|3.86|2.46|3.84|2.44|0
1685508000000|2023-05-31 04:40:00|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1685508300000|2023-05-31 04:45:00|3.84|2.44|3.85|2.45|3.86|2.46|3.84|2.44|0
1685508600000|2023-05-31 04:50:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1685508900000|2023-05-31 04:55:00|3.84|2.44|3.86|2.46|3.86|2.46|3.83|2.43|0
1685509200000|2023-05-31 05:00:00|3.87|2.47|3.92|2.52|3.93|2.53|3.87|2.47|0
1685509500000|2023-05-31 05:05:00|3.93|2.53|3.95|2.55|3.96|2.56|3.91|2.51|0
1685509800000|2023-05-31 05:10:00|3.96|2.56|3.92|2.52|3.97|2.57|3.92|2.52|0
1685510100000|2023-05-31 05:15:00|3.91|2.51|3.9|2.5|3.95|2.55|3.9|2.5|0
1685510400000|2023-05-31 05:20:00|3.89|2.49|4.13|2.73|4.15|2.75|3.89|2.49|0
1685510700000|2023-05-31 05:25:00|4.12|2.72|4.19|2.79|4.19|2.79|4.12|2.72|0
1685511000000|2023-05-31 05:30:00|4.18|2.78|4.24|2.84|4.24|2.84|4.18|2.78|0
1685511300000|2023-05-31 05:35:00|4.23|2.83|4.19|2.79|4.24|2.84|4.19|2.79|0
1685511600000|2023-05-31 05:40:00|4.2|2.8|4.18|2.78|4.21|2.81|4.17|2.77|0
1685511900000|2023-05-31 05:45:00|4.19|2.79|4.17|2.77|4.21|2.81|4.16|2.76|0
1685512200000|2023-05-31 05:50:00|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1685512500000|2023-05-31 05:55:00|4.12|2.72|4.16|2.76|4.16|2.76|4.11|2.71|0
1685512800000|2023-05-31 06:00:00|4.15|2.75|4.21|2.81|4.22|2.82|4.14|2.74|0
1685513100000|2023-05-31 06:05:00|4.03|3.03|4.16|3.16|4.16|3.16|4.01|3.01|0
1685513400000|2023-05-31 06:10:00|4.17|3.17|4.16|3.16|4.22|3.22|4.15|3.15|0
1685513700000|2023-05-31 06:15:00|4.15|3.15|4.09|3.09|4.16|3.16|4.08|3.08|0
1685514000000|2023-05-31 06:20:00|4.08|3.08|4.13|3.13|4.14|3.14|4.08|3.08|0
1685514300000|2023-05-31 06:25:00|4.12|3.12|4.11|3.11|4.17|3.17|4.1|3.1|0
1685514600000|2023-05-31 06:30:00|4.1|3.1|4.06|3.06|4.1|3.1|4.03|3.03|0
1685514900000|2023-05-31 06:35:00|4.07|3.07|4.06|3.06|4.07|3.07|4.02|3.02|0
1685515200000|2023-05-31 06:40:00|4.05|3.05|4.06|3.06|4.06|3.06|4.04|3.04|0
1685515500000|2023-05-31 06:45:00|4.04|3.04|4|3|4.06|3.06|3.98|2.98|0
1685515800000|2023-05-31 06:50:00|4.01|3.01|4.07|3.07|4.07|3.07|4|3|0
1685516100000|2023-05-31 06:55:00|4.06|3.06|4.09|3.09|4.09|3.09|4.05|3.05|0
1685516400000|2023-05-31 07:00:00|4.08|3.08|4.11|3.11|4.16|3.16|3.99|2.99|0
1685516700000|2023-05-31 07:05:00|4.12|3.12|3.96|2.96|4.14|3.14|3.91|2.91|0
1685517000000|2023-05-31 07:10:00|3.99|2.99|3.97|2.97|4|3|3.9|2.9|0
1685517300000|2023-05-31 07:15:00|3.98|2.98|3.92|2.92|3.98|2.98|3.88|2.88|0
1685517600000|2023-05-31 07:20:00|3.91|2.91|3.92|2.92|4.04|3.04|3.89|2.89|0
1685517900000|2023-05-31 07:25:00|3.91|2.91|3.83|2.83|3.92|2.92|3.82|2.82|0
1685518200000|2023-05-31 07:30:00|3.84|2.84|3.85|2.85|3.87|2.87|3.8|2.8|0
1685518500000|2023-05-31 07:35:00|3.86|2.86|3.75|2.75|3.86|2.86|3.75|2.75|0
1685518800000|2023-05-31 07:40:00|3.74|2.74|3.78|2.78|3.78|2.78|3.71|2.71|0
1685519100000|2023-05-31 07:45:00|3.77|2.77|3.8|2.8|3.81|2.81|3.76|2.76|0
1685519400000|2023-05-31 07:50:00|3.77|2.77|3.81|2.81|3.84|2.84|3.77|2.77|0
1685519700000|2023-05-31 07:55:00|3.8|2.8|3.78|2.78|3.81|2.81|3.74|2.74|0
1685520000000|2023-05-31 08:00:00|3.79|2.79|3.85|2.85|3.86|2.86|3.75|2.75|0
1685520300000|2023-05-31 08:05:00|3.84|2.84|3.74|2.74|3.84|2.84|3.73|2.73|0
1685520600000|2023-05-31 08:10:00|3.75|2.75|3.78|2.78|3.8|2.8|3.74|2.74|0
1685520900000|2023-05-31 08:15:00|3.77|2.77|3.67|2.67|3.77|2.77|3.67|2.67|0
1685521200000|2023-05-31 08:20:00|3.68|2.68|3.7|2.7|3.73|2.73|3.67|2.67|0
1685521500000|2023-05-31 08:25:00|3.71|2.71|3.76|2.76|3.76|2.76|3.7|2.7|0
1685521800000|2023-05-31 08:30:00|3.75|2.75|3.79|2.79|3.81|2.81|3.72|2.72|0
1685522100000|2023-05-31 08:35:00|3.8|2.8|3.87|2.87|3.88|2.88|3.78|2.78|0
1685522400000|2023-05-31 08:40:00|3.88|2.88|3.86|2.86|3.89|2.89|3.85|2.85|0
1685522700000|2023-05-31 08:45:00|3.85|2.85|3.82|2.82|3.88|2.88|3.82|2.82|0
1685523000000|2023-05-31 08:50:00|3.81|2.81|3.78|2.78|3.81|2.81|3.73|2.73|0
1685523300000|2023-05-31 08:55:00|3.77|2.77|3.7|2.7|3.78|2.78|3.69|2.69|0
1685523600000|2023-05-31 09:00:00|3.71|2.71|3.63|2.63|3.71|2.71|3.63|2.63|0
1685523900000|2023-05-31 09:05:00|3.64|2.64|3.58|2.58|3.66|2.66|3.58|2.58|0
1685524200000|2023-05-31 09:10:00|3.6|2.6|3.66|2.66|3.67|2.67|3.6|2.6|0
1685524500000|2023-05-31 09:15:00|3.65|2.65|3.65|2.65|3.68|2.68|3.64|2.64|0
1685524800000|2023-05-31 09:20:00|3.66|2.66|3.62|2.62|3.67|2.67|3.61|2.61|0
1685525100000|2023-05-31 09:25:00|3.61|2.61|3.62|2.62|3.65|2.65|3.61|2.61|0
1685525400000|2023-05-31 09:30:00|3.63|2.63|3.64|2.64|3.65|2.65|3.62|2.62|0
1685525700000|2023-05-31 09:35:00|3.65|2.65|3.63|2.63|3.68|2.68|3.63|2.63|0
1685526000000|2023-05-31 09:40:00|3.62|2.62|3.57|2.57|3.64|2.64|3.57|2.57|0
1685526300000|2023-05-31 09:45:00|3.58|2.58|3.61|2.61|3.62|2.62|3.57|2.57|0
1685526600000|2023-05-31 09:50:00|3.62|2.62|3.68|2.68|3.7|2.7|3.62|2.62|0
1685526900000|2023-05-31 09:55:00|3.69|2.69|3.74|2.74|3.74|2.74|3.68|2.68|0
1685527200000|2023-05-31 10:00:00|3.7|2.7|3.7|2.7|3.72|2.72|3.67|2.67|0
1685527500000|2023-05-31 10:05:00|3.69|2.69|3.7|2.7|3.72|2.72|3.68|2.68|0
1685527800000|2023-05-31 10:10:00|3.68|2.68|3.77|2.77|3.78|2.78|3.68|2.68|0
1685528100000|2023-05-31 10:15:00|3.78|2.78|3.77|2.77|3.81|2.81|3.76|2.76|0
1685528400000|2023-05-31 10:20:00|3.8|2.8|3.82|2.82|3.84|2.84|3.8|2.8|0
1685528700000|2023-05-31 10:25:00|3.81|2.81|3.83|2.83|3.83|2.83|3.79|2.79|0
1685529000000|2023-05-31 10:30:00|3.84|2.84|3.79|2.79|3.85|2.85|3.78|2.78|0
1685529300000|2023-05-31 10:35:00|3.78|2.78|3.78|2.78|3.82|2.82|3.77|2.77|0
1685529600000|2023-05-31 10:40:00|3.77|2.77|3.69|2.69|3.77|2.77|3.69|2.69|0
1685529900000|2023-05-31 10:45:00|3.68|2.68|3.68|2.68|3.69|2.69|3.65|2.65|0
1685530200000|2023-05-31 10:50:00|3.67|2.67|3.67|2.67|3.68|2.68|3.65|2.65|0
1685530500000|2023-05-31 10:55:00|3.68|2.68|3.66|2.66|3.7|2.7|3.66|2.66|0
1685530800000|2023-05-31 11:00:00|3.65|2.65|3.66|2.66|3.66|2.66|3.63|2.63|0
1685531100000|2023-05-31 11:05:00|3.65|2.65|3.76|2.76|3.76|2.76|3.64|2.64|0
1685531400000|2023-05-31 11:10:00|3.77|2.77|3.74|2.74|3.77|2.77|3.7|2.7|0
1685531700000|2023-05-31 11:15:00|3.73|2.73|3.71|2.71|3.74|2.74|3.69|2.69|0
1685532000000|2023-05-31 11:20:00|3.7|2.7|3.7|2.7|3.75|2.75|3.69|2.69|0
1685532300000|2023-05-31 11:25:00|3.71|2.71|3.74|2.74|3.78|2.78|3.7|2.7|0
1685532600000|2023-05-31 11:30:00|3.75|2.75|3.7|2.7|3.76|2.76|3.7|2.7|0
1685532900000|2023-05-31 11:35:00|3.71|2.71|3.81|2.81|3.82|2.82|3.69|2.69|0
1685533200000|2023-05-31 11:40:00|3.82|2.82|3.85|2.85|3.86|2.86|3.82|2.82|0
1685533500000|2023-05-31 11:45:00|3.84|2.84|3.92|2.92|3.93|2.93|3.83|2.83|0
1685533800000|2023-05-31 11:50:00|3.91|2.91|3.94|2.94|3.95|2.95|3.88|2.88|0
1685534100000|2023-05-31 11:55:00|3.93|2.93|3.9|2.9|3.93|2.93|3.88|2.88|0
1685534400000|2023-05-31 12:00:00|3.89|2.89|3.9|2.9|3.93|2.93|3.87|2.87|0
1685534700000|2023-05-31 12:05:00|3.89|2.89|3.85|2.85|3.95|2.95|3.84|2.84|0
1685535000000|2023-05-31 12:10:00|3.84|2.84|3.84|2.84|3.85|2.85|3.8|2.8|0
1685535300000|2023-05-31 12:15:00|3.83|2.83|3.83|2.83|3.86|2.86|3.82|2.82|0
1685535600000|2023-05-31 12:20:00|3.82|2.82|3.85|2.85|3.87|2.87|3.81|2.81|0
1685535900000|2023-05-31 12:25:00|3.84|2.84|3.83|2.83|3.85|2.85|3.82|2.82|0
1685536200000|2023-05-31 12:30:00|3.82|2.82|3.79|2.79|3.84|2.84|3.78|2.78|0
1685536500000|2023-05-31 12:35:00|3.78|2.78|3.83|2.83|3.86|2.86|3.5|2.5|0
1685536800000|2023-05-31 12:40:00|3.82|2.82|3.83|2.83|3.83|2.83|3.78|2.78|0
1685537100000|2023-05-31 12:45:00|3.82|2.82|3.83|2.83|3.86|2.86|3.82|2.82|0
1685537400000|2023-05-31 12:50:00|3.84|2.84|3.85|2.85|3.86|2.86|3.81|2.81|0
1685537700000|2023-05-31 12:55:00|3.84|2.84|3.86|2.86|3.9|2.9|3.83|2.83|0
1685538000000|2023-05-31 13:00:00|3.87|2.87|3.87|2.87|3.89|2.89|3.85|2.85|0
1685538300000|2023-05-31 13:05:00|3.86|2.86|3.86|2.86|3.92|2.92|3.84|2.84|0
1685538600000|2023-05-31 13:10:00|3.87|2.87|3.79|2.79|3.88|2.88|3.78|2.78|0
1685538900000|2023-05-31 13:15:00|3.8|2.8|3.81|2.81|3.82|2.82|3.77|2.77|0
1685539200000|2023-05-31 13:20:00|3.82|2.82|3.79|2.79|3.82|2.82|3.77|2.77|0
1685539500000|2023-05-31 13:25:00|3.81|2.81|3.84|2.84|3.85|2.85|3.8|2.8|0
1685539800000|2023-05-31 13:30:00|3.86|2.86|3.94|2.94|3.97|2.97|3.66|2.66|0
1685540100000|2023-05-31 13:35:00|3.93|2.93|3.82|2.82|4|3|3.82|2.82|0
1685540400000|2023-05-31 13:40:00|3.83|2.83|3.76|2.76|3.88|2.88|3.75|2.75|0
1685540700000|2023-05-31 13:45:00|3.74|2.74|3.88|2.88|3.94|2.94|3.65|2.65|0
1685541000000|2023-05-31 13:50:00|3.9|2.9|3.91|2.91|3.98|2.98|3.78|2.78|0
1685541300000|2023-05-31 13:55:00|3.93|2.93|3.84|2.84|3.93|2.93|3.77|2.77|0
1685541600000|2023-05-31 14:00:00|3.89|2.89|3.85|2.85|3.94|2.94|3.8|2.8|0
1685541900000|2023-05-31 14:05:00|3.87|2.87|3.97|2.97|3.98|2.98|3.84|2.84|0
1685542200000|2023-05-31 14:10:00|3.96|2.96|4.08|3.08|4.09|3.09|3.96|2.96|0
1685542500000|2023-05-31 14:15:00|4.06|3.06|4.15|3.15|4.21|3.21|4.05|3.05|0
1685542800000|2023-05-31 14:20:00|4.16|3.16|4.23|3.23|4.23|3.23|4.12|3.12|0
1685543100000|2023-05-31 14:25:00|4.24|3.24|4.26|3.26|4.39|3.39|4.22|3.22|0
1685543400000|2023-05-31 14:30:00|4.29|3.29|4.38|3.38|4.39|3.39|4.22|3.22|0
1685543700000|2023-05-31 14:35:00|4.37|3.37|4.34|3.34|4.46|3.46|4.3|3.3|0
1685544000000|2023-05-31 14:40:00|4.35|3.35|4.33|3.33|4.4|3.4|4.3|3.3|0
1685544300000|2023-05-31 14:45:00|4.34|3.34|4.26|3.26|4.34|3.34|4.23|3.23|0
1685544600000|2023-05-31 14:50:00|4.29|3.29|4.26|3.26|4.3|3.3|4.21|3.21|0
1685544900000|2023-05-31 14:55:00|4.25|3.25|4.26|3.26|4.3|3.3|4.13|3.13|0
1685545200000|2023-05-31 15:00:00|4.25|3.25|4.28|3.28|4.33|3.33|4.18|3.18|0
1685545500000|2023-05-31 15:05:00|4.27|3.27|4.35|3.35|4.4|3.4|4.27|3.27|0
1685545800000|2023-05-31 15:10:00|4.34|3.34|4.38|3.38|4.39|3.39|4.3|3.3|0
1685546100000|2023-05-31 15:15:00|4.39|3.39|4.04|3.04|4.39|3.39|3.84|2.84|0
1685546400000|2023-05-31 15:20:00|4.03|3.03|3.99|2.99|4.03|3.03|3.96|2.96|0
1685546700000|2023-05-31 15:25:00|4|3|4.12|3.12|4.12|3.12|3.96|2.96|0
1685547000000|2023-05-31 15:30:00|4.11|3.11|4.08|3.08|4.14|3.14|4.04|3.04|0
1685547300000|2023-05-31 15:35:00|4.07|3.07|4.08|3.08|4.1|3.1|3.98|2.98|0
1685547600000|2023-05-31 15:40:00|4.07|3.07|3.84|2.84|4.09|3.09|3.81|2.81|0
1685547900000|2023-05-31 15:45:00|3.83|2.83|3.81|2.81|3.88|2.88|3.81|2.81|0
1685548200000|2023-05-31 15:50:00|3.82|2.82|3.49|2.49|3.89|2.89|3.45|2.45|0
1685548500000|2023-05-31 15:55:00|3.48|2.48|3.58|2.58|3.61|2.61|3.48|2.48|0
1685548800000|2023-05-31 16:00:00|3.57|2.57|3.46|2.46|3.58|2.58|3.45|2.45|0
1685549100000|2023-05-31 16:05:00|3.45|2.45|3.54|2.54|3.63|2.63|3.45|2.45|0
1685549400000|2023-05-31 16:10:00|3.55|2.55|3.52|2.52|3.57|2.57|3.5|2.5|0
1685549700000|2023-05-31 16:15:00|3.51|2.51|3.56|2.56|3.57|2.57|3.48|2.48|0
1685550000000|2023-05-31 16:20:00|3.55|2.55|3.51|2.51|3.59|2.59|3.5|2.5|0
1685550300000|2023-05-31 16:25:00|3.52|2.52|3.57|2.57|3.57|2.57|3.5|2.5|0
1685550600000|2023-05-31 16:30:00|3.56|2.56|3.51|2.51|3.6|2.6|3.5|2.5|0
1685550900000|2023-05-31 16:35:00|3.5|2.5|3.58|2.58|3.6|2.6|3.5|2.5|0
1685551200000|2023-05-31 16:40:00|3.57|2.57|3.51|2.51|3.58|2.58|3.47|2.47|0
1685551500000|2023-05-31 16:45:00|3.5|2.5|3.43|2.43|3.53|2.53|3.37|2.37|0
1685551800000|2023-05-31 16:50:00|3.44|2.44|3.54|2.54|3.65|2.65|3.43|2.43|0
1685552100000|2023-05-31 16:55:00|3.55|2.55|3.47|2.47|3.55|2.55|3.46|2.46|0
1685552400000|2023-05-31 17:00:00|3.46|2.46|3.44|2.44|3.51|2.51|3.44|2.44|0
1685552700000|2023-05-31 17:05:00|3.45|2.45|3.39|2.39|3.47|2.47|3.38|2.38|0
1685553000000|2023-05-31 17:10:00|3.38|2.38|3.42|2.42|3.42|2.42|3.35|2.35|0
1685553300000|2023-05-31 17:15:00|3.41|2.41|3.42|2.42|3.44|2.44|3.35|2.35|0
1685553600000|2023-05-31 17:20:00|3.44|2.44|3.39|2.39|3.46|2.46|3.36|2.36|0
1685553900000|2023-05-31 17:25:00|3.41|2.41|3.25|2.25|3.44|2.44|3.25|2.25|0
1685554200000|2023-05-31 17:30:00|3.24|2.24|3.07|2.07|3.25|2.25|3.06|2.06|0
1685554500000|2023-05-31 17:35:00|3.06|2.06|3|2|3.16|2.16|2.99|1.99|0
1685554800000|2023-05-31 17:40:00|2.99|1.99|2.96|1.96|2.99|1.99|2.89|1.89|0
1685555100000|2023-05-31 17:45:00|2.97|1.97|3.06|2.06|3.08|2.08|2.94|1.94|0
1685555400000|2023-05-31 17:50:00|3.05|2.05|3.05|2.05|3.14|2.14|2.97|1.97|0
1685555700000|2023-05-31 17:55:00|3.04|2.04|2.98|1.98|3.04|2.04|2.98|1.98|0
1685556000000|2023-05-31 18:00:00|2.99|1.99|3|2|3.06|2.06|2.97|1.97|0
1685556300000|2023-05-31 18:05:00|2.99|1.99|2.94|1.94|2.99|1.99|2.94|1.94|0
1685556600000|2023-05-31 18:10:00|2.95|1.95|2.9|1.9|2.98|1.98|2.9|1.9|0
1685556900000|2023-05-31 18:15:00|2.89|1.89|2.93|1.93|2.99|1.99|2.88|1.88|0
1685557200000|2023-05-31 18:20:00|2.92|1.92|2.95|1.95|2.98|1.98|2.92|1.92|0
1685557500000|2023-05-31 18:25:00|2.96|1.96|2.91|1.91|2.98|1.98|2.89|1.89|0
1685557800000|2023-05-31 18:30:00|2.9|1.9|2.99|1.99|2.99|1.99|2.9|1.9|0
1685558100000|2023-05-31 18:35:00|2.97|1.97|2.92|1.92|2.99|1.99|2.88|1.88|0
1685558400000|2023-05-31 18:40:00|2.91|1.91|2.93|1.93|2.95|1.95|2.91|1.91|0
1685558700000|2023-05-31 18:45:00|2.92|1.92|2.96|1.96|3|2|2.89|1.89|0
1685559000000|2023-05-31 18:50:00|2.97|1.97|3.06|2.06|3.16|2.16|2.96|1.96|0
1685559300000|2023-05-31 18:55:00|3.05|2.05|3.01|2.01|3.07|2.07|2.99|1.99|0
1685559600000|2023-05-31 19:00:00|3.02|2.02|3.05|2.05|3.09|2.09|3|2|0
1685559900000|2023-05-31 19:05:00|3.04|2.04|3.07|2.07|3.11|2.11|3.04|2.04|0
1685560200000|2023-05-31 19:10:00|3.06|2.06|3.03|2.03|3.1|2.1|3.01|2.01|0
1685560500000|2023-05-31 19:15:00|3.04|2.04|3.06|2.06|3.07|2.07|3.01|2.01|0
1685560800000|2023-05-31 19:20:00|3.08|2.08|2.99|1.99|3.08|2.08|2.98|1.98|0
1685561100000|2023-05-31 19:25:00|3|2|2.98|1.98|3.05|2.05|2.97|1.97|0
1685561400000|2023-05-31 19:30:00|2.97|1.97|2.94|1.94|3.02|2.02|2.92|1.92|0
1685561700000|2023-05-31 19:35:00|2.93|1.93|2.92|1.92|2.95|1.95|2.9|1.9|0
1685562000000|2023-05-31 19:40:00|2.93|1.93|2.8|1.8|2.93|1.93|2.78|1.78|0
1685562300000|2023-05-31 19:45:00|2.78|1.78|2.81|1.81|2.84|1.84|2.74|1.74|0
1685562600000|2023-05-31 19:50:00|2.87|1.87|3.01|2.01|3.03|2.03|2.87|1.87|0
1685562900000|2023-05-31 19:55:00|3.03|2.03|3.08|2.08|3.12|2.12|2.97|1.97|0
1685563200000|2023-05-31 20:00:00|3.05|2.05|3.14|2.14|3.15|2.15|2.98|1.98|0
1685563500000|2023-05-31 20:05:00|3.13|2.13|3.12|2.12|3.13|2.13|3.08|2.08|0
1685563800000|2023-05-31 20:10:00|3.11|2.11|3.1|2.1|3.12|2.12|3.09|2.09|0
1685564100000|2023-05-31 20:15:00|3.3|1.9|3.28|1.88|3.31|1.91|3.27|1.87|0
1685564400000|2023-05-31 20:20:00|3.27|1.87|3.22|1.82|3.27|1.87|3.22|1.82|0
1685564700000|2023-05-31 20:25:00|3.23|1.83|3.22|1.82|3.24|1.84|3.22|1.82|0
1685565000000|2023-05-31 20:30:00|3.23|1.83|3.21|1.81|3.23|1.83|3.2|1.8|0
1685565300000|2023-05-31 20:35:00|3.2|1.8|3.19|1.79|3.21|1.81|3.19|1.79|0
1685565600000|2023-05-31 20:40:00|3.2|1.8|3.24|1.84|3.24|1.84|3.2|1.8|0
1685565900000|2023-05-31 20:45:00|3.25|1.85|3.28|1.88|3.29|1.89|3.25|1.85|0
1685566200000|2023-05-31 20:50:00|3.27|1.87|3.23|1.83|3.28|1.88|3.23|1.83|0
1685566500000|2023-05-31 20:55:00|3.24|1.84|3.3|1.9|3.3|1.9|3.21|1.81|0
1685566800000|2023-05-31 21:00:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1685567100000|2023-05-31 21:05:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1685567400000|2023-05-31 21:10:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1685568000000|2023-05-31 21:20:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1685568600000|2023-05-31 21:30:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1685568900000|2023-05-31 21:35:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1685569200000|2023-05-31 21:40:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1685569500000|2023-05-31 21:45:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1685569800000|2023-05-31 21:50:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1685570100000|2023-05-31 21:55:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1685570400000|2023-05-31 22:00:00|3.26|1.86|3.23|1.83|3.26|1.86|3.22|1.82|0
1685570700000|2023-05-31 22:05:00|3.22|1.82|3.27|1.87|3.27|1.87|3.22|1.82|0
1685571000000|2023-05-31 22:10:00|3.26|1.86|3.24|1.84|3.28|1.88|3.23|1.83|0
1685571300000|2023-05-31 22:15:00|3.23|1.83|3.24|1.84|3.24|1.84|3.21|1.81|0
1685571600000|2023-05-31 22:20:00|3.23|1.83|3.2|1.8|3.25|1.85|3.2|1.8|0
1685571900000|2023-05-31 22:25:00|3.21|1.81|3.23|1.83|3.24|1.84|3.2|1.8|0
1685572200000|2023-05-31 22:30:00|3.24|1.84|3.24|1.84|3.25|1.85|3.23|1.83|0
1685572500000|2023-05-31 22:35:00|3.23|1.83|3.21|1.81|3.23|1.83|3.2|1.8|0
1685572800000|2023-05-31 22:40:00|3.22|1.82|3.22|1.82|3.22|1.82|3.2|1.8|0
1685573100000|2023-05-31 22:45:00|3.21|1.81|3.22|1.82|3.24|1.84|3.21|1.81|0
1685573400000|2023-05-31 22:50:00|3.23|1.83|3.15|1.75|3.23|1.83|3.15|1.75|0
1685573700000|2023-05-31 22:55:00|3.16|1.76|3.15|1.75|3.17|1.77|3.14|1.74|0
1685574000000|2023-05-31 23:00:00|3.14|1.74|3.15|1.75|3.15|1.75|3.12|1.72|0
1685574300000|2023-05-31 23:05:00|3.14|1.74|3.16|1.76|3.18|1.78|3.14|1.74|0
1685574600000|2023-05-31 23:10:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1685574900000|2023-05-31 23:15:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1685575200000|2023-05-31 23:20:00|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1685575500000|2023-05-31 23:25:00|3.14|1.74|3.15|1.75|3.16|1.76|3.13|1.73|0
1685575800000|2023-05-31 23:30:00|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1685576100000|2023-05-31 23:35:00|3.12|1.72|3.11|1.71|3.13|1.73|3.1|1.7|0
1685576400000|2023-05-31 23:40:00|3.1|1.7|3.08|1.68|3.11|1.71|3.07|1.67|0
1685576700000|2023-05-31 23:45:00|3.07|1.67|3.04|1.64|3.07|1.67|3.04|1.64|0
1685577000000|2023-05-31 23:50:00|3.05|1.65|3.05|1.65|3.05|1.65|3.03|1.63|0
1685577300000|2023-05-31 23:55:00|3.04|1.64|3.03|1.63|3.05|1.65|3.03|1.63|0
1685577600000|2023-06-01 00:00:00|3.04|1.64|3.01|1.61|3.07|1.67|3.01|1.61|0
1685577900000|2023-06-01 00:05:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1685578200000|2023-06-01 00:10:00|3.02|1.62|3.02|1.62|3.03|1.63|3|1.6|0
1685578500000|2023-06-01 00:15:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1685578800000|2023-06-01 00:20:00|3.02|1.62|4.59|3.19|5.31|3.91|3.02|1.62|0
1685579100000|2023-06-01 00:25:00|4.6|3.2|4.61|3.21|4.62|3.22|4.59|3.19|0
1685579400000|2023-06-01 00:30:00|4.62|3.22|4.61|3.21|4.63|3.23|4.6|3.2|0
1685579700000|2023-06-01 00:35:00|4.62|3.22|4.7|3.3|4.71|3.31|4.61|3.21|0
1685580000000|2023-06-01 00:40:00|4.69|3.29|4.79|3.39|4.81|3.41|4.69|3.29|0
1685580300000|2023-06-01 00:45:00|4.8|3.4|4.87|3.47|4.9|3.5|4.8|3.4|0
1685580600000|2023-06-01 00:50:00|4.88|3.48|4.82|3.42|4.88|3.48|4.78|3.38|0
1685580900000|2023-06-01 00:55:00|4.84|3.44|4.82|3.42|4.85|3.45|4.81|3.41|0
1685581200000|2023-06-01 01:00:00|4.81|3.41|4.75|3.35|4.81|3.41|4.74|3.34|0
1685581500000|2023-06-01 01:05:00|4.74|3.34|4.78|3.38|4.83|3.43|4.74|3.34|0
1685581800000|2023-06-01 01:10:00|4.77|3.37|4.78|3.38|4.81|3.41|4.77|3.37|0
1685582100000|2023-06-01 01:15:00|4.77|3.37|4.73|3.33|4.8|3.4|4.73|3.33|0
1685582400000|2023-06-01 01:20:00|4.72|3.32|4.66|3.26|4.73|3.33|4.66|3.26|0
1685582700000|2023-06-01 01:25:00|4.65|3.25|4.53|3.13|4.66|3.26|4.39|2.99|0
1685583000000|2023-06-01 01:30:00|4.52|3.12|4.57|3.17|4.61|3.21|4.51|3.11|0
1685583300000|2023-06-01 01:35:00|4.58|3.18|4.68|3.28|4.69|3.29|4.55|3.15|0
1685583600000|2023-06-01 01:40:00|4.69|3.29|4.83|3.43|4.87|3.47|4.64|3.24|0
1685583900000|2023-06-01 01:45:00|5.02|3.62|4.91|3.51|5.02|3.62|4.87|3.47|0
1685584200000|2023-06-01 01:50:00|4.9|3.5|4.89|3.49|5.08|3.68|4.85|3.45|0
1685584500000|2023-06-01 01:55:00|4.9|3.5|4.8|3.4|4.9|3.5|4.78|3.38|0
1685584800000|2023-06-01 02:00:00|4.81|3.41|4.75|3.35|4.82|3.42|4.74|3.34|0
1685585100000|2023-06-01 02:05:00|4.76|3.36|4.79|3.39|4.81|3.41|4.75|3.35|0
1685585400000|2023-06-01 02:10:00|4.78|3.38|4.83|3.43|4.86|3.46|4.76|3.36|0
1685585700000|2023-06-01 02:15:00|4.84|3.44|4.94|3.54|4.94|3.54|4.79|3.39|0
1685586000000|2023-06-01 02:20:00|4.93|3.53|4.84|3.44|4.97|3.57|4.82|3.42|0
1685586300000|2023-06-01 02:25:00|4.85|3.45|4.86|3.46|4.89|3.49|4.85|3.45|0
1685586600000|2023-06-01 02:30:00|4.84|3.44|4.77|3.37|4.85|3.45|4.76|3.36|0
1685586900000|2023-06-01 02:35:00|4.76|3.36|4.75|3.35|4.77|3.37|4.73|3.33|0
1685587200000|2023-06-01 02:40:00|4.74|3.34|4.72|3.32|4.77|3.37|4.72|3.32|0
1685587500000|2023-06-01 02:45:00|4.7|3.3|4.75|3.35|4.75|3.35|4.69|3.29|0
1685587800000|2023-06-01 02:50:00|4.76|3.36|4.77|3.37|4.81|3.41|4.75|3.35|0
1685588100000|2023-06-01 02:55:00|4.78|3.38|4.73|3.33|4.79|3.39|4.73|3.33|0
1685588400000|2023-06-01 03:00:00|4.74|3.34|4.7|3.3|4.75|3.35|4.7|3.3|0
1685588700000|2023-06-01 03:05:00|4.71|3.31|4.67|3.27|4.72|3.32|4.62|3.22|0
1685589000000|2023-06-01 03:10:00|4.68|3.28|4.69|3.29|4.7|3.3|4.68|3.28|0
1685589300000|2023-06-01 03:15:00|4.68|3.28|4.63|3.23|4.71|3.31|4.63|3.23|0
1685589600000|2023-06-01 03:20:00|4.64|3.24|4.66|3.26|4.67|3.27|4.62|3.22|0
1685589900000|2023-06-01 03:25:00|4.67|3.27|4.63|3.23|4.68|3.28|4.63|3.23|0
1685590200000|2023-06-01 03:30:00|4.64|3.24|4.62|3.22|4.65|3.25|4.61|3.21|0
1685590500000|2023-06-01 03:35:00|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1685590800000|2023-06-01 03:40:00|4.61|3.21|4.61|3.21|4.63|3.23|4.6|3.2|0
1685591100000|2023-06-01 03:45:00|4.62|3.22|4.7|3.3|4.7|3.3|4.62|3.22|0
1685591400000|2023-06-01 03:50:00|4.69|3.29|4.66|3.26|4.7|3.3|4.66|3.26|0
1685591700000|2023-06-01 03:55:00|4.67|3.27|4.62|3.22|4.67|3.27|4.6|3.2|0
1685592000000|2023-06-01 04:00:00|4.61|3.21|4.64|3.24|4.64|3.24|4.61|3.21|0
1685592300000|2023-06-01 04:05:00|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1685592600000|2023-06-01 04:10:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1685592900000|2023-06-01 04:15:00|4.59|3.19|4.52|3.12|4.61|3.21|4.51|3.11|0
1685593200000|2023-06-01 04:20:00|4.53|3.13|4.53|3.13|4.57|3.17|4.53|3.13|0
1685593500000|2023-06-01 04:25:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1685593800000|2023-06-01 04:30:00|4.54|3.14|4.55|3.15|4.56|3.16|4.52|3.12|0
1685594100000|2023-06-01 04:35:00|4.56|3.16|4.54|3.14|4.57|3.17|4.53|3.13|0
1685594400000|2023-06-01 04:40:00|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1685594700000|2023-06-01 04:45:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1685595000000|2023-06-01 04:50:00|4.59|3.19|4.59|3.19|4.59|3.19|4.56|3.16|0
1685595300000|2023-06-01 04:55:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1685595600000|2023-06-01 05:00:00|4.58|3.18|4.55|3.15|4.59|3.19|4.51|3.11|0
1685595900000|2023-06-01 05:05:00|4.56|3.16|4.5|3.1|4.56|3.16|4.5|3.1|0
1685596200000|2023-06-01 05:10:00|4.49|3.09|4.52|3.12|4.53|3.13|4.49|3.09|0
1685596500000|2023-06-01 05:15:00|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1685596800000|2023-06-01 05:20:00|4.55|3.15|4.51|3.11|4.55|3.15|4.49|3.09|0
1685597100000|2023-06-01 05:25:00|4.52|3.12|4.5|3.1|4.53|3.13|4.49|3.09|0
1685597400000|2023-06-01 05:30:00|4.49|3.09|4.51|3.11|4.52|3.12|4.48|3.08|0
1685597700000|2023-06-01 05:35:00|4.52|3.12|4.48|3.08|4.53|3.13|4.47|3.07|0
1685598000000|2023-06-01 05:40:00|4.49|3.09|4.52|3.12|4.52|3.12|4.47|3.07|0
1685598300000|2023-06-01 05:45:00|4.51|3.11|4.49|3.09|4.51|3.11|4.47|3.07|0
1685598600000|2023-06-01 05:50:00|4.5|3.1|4.48|3.08|4.5|3.1|4.47|3.07|0
1685598900000|2023-06-01 05:55:00|4.47|3.07|4.52|3.12|4.53|3.13|4.47|3.07|0
1685599200000|2023-06-01 06:00:00|4.53|3.13|4.52|3.12|4.59|3.19|4.51|3.11|0
1685599500000|2023-06-01 06:05:00|4.33|3.33|4.27|3.27|4.35|3.35|4.26|3.26|0
1685599800000|2023-06-01 06:10:00|4.26|3.26|4.22|3.22|4.27|3.27|4.22|3.22|0
1685600100000|2023-06-01 06:15:00|4.24|3.24|4.27|3.27|4.28|3.28|4.24|3.24|0
1685600400000|2023-06-01 06:20:00|4.26|3.26|4.25|3.25|4.29|3.29|4.25|3.25|0
1685600700000|2023-06-01 06:25:00|4.26|3.26|4.24|3.24|4.27|3.27|4.23|3.23|0
1685601000000|2023-06-01 06:30:00|4.23|3.23|4.23|3.23|4.24|3.24|4.2|3.2|0
1685601300000|2023-06-01 06:35:00|3.91|2.91|3.65|2.65|3.91|2.91|3.59|2.59|0
1685601600000|2023-06-01 06:40:00|3.66|2.66|3.65|2.65|3.69|2.69|3.64|2.64|0
1685601900000|2023-06-01 06:45:00|3.64|2.64|3.67|2.67|3.68|2.68|3.64|2.64|0
1685602200000|2023-06-01 06:50:00|3.68|2.68|3.65|2.65|3.68|2.68|3.65|2.65|0
1685602500000|2023-06-01 06:55:00|3.66|2.66|3.64|2.64|3.66|2.66|3.61|2.61|0
1685602800000|2023-06-01 07:00:00|3.65|2.65|3.65|2.65|3.73|2.73|3.63|2.63|0
1685603100000|2023-06-01 07:05:00|3.64|2.64|3.6|2.6|3.65|2.65|3.57|2.57|0
1685603400000|2023-06-01 07:10:00|3.61|2.61|3.54|2.54|3.63|2.63|3.53|2.53|0
1685603700000|2023-06-01 07:15:00|3.53|2.53|3.6|2.6|3.61|2.61|3.52|2.52|0
1685604000000|2023-06-01 07:20:00|3.58|2.58|3.59|2.59|3.61|2.61|3.55|2.55|0
1685604300000|2023-06-01 07:25:00|3.6|2.6|3.54|2.54|3.6|2.6|3.51|2.51|0
1685604600000|2023-06-01 07:30:00|3.52|2.52|3.5|2.5|3.66|2.66|3.47|2.47|0
1685604900000|2023-06-01 07:35:00|3.51|2.51|3.51|2.51|3.53|2.53|3.46|2.46|0
1685605200000|2023-06-01 07:40:00|3.52|2.52|3.54|2.54|3.54|2.54|3.46|2.46|0
1685605500000|2023-06-01 07:45:00|3.52|2.52|3.58|2.58|3.58|2.58|3.51|2.51|0
1685605800000|2023-06-01 07:50:00|3.57|2.57|3.56|2.56|3.59|2.59|3.54|2.54|0
1685606100000|2023-06-01 07:55:00|3.57|2.57|3.57|2.57|3.59|2.59|3.55|2.55|0
1685606400000|2023-06-01 08:00:00|3.55|2.55|3.64|2.64|3.65|2.65|3.55|2.55|0
1685606700000|2023-06-01 08:05:00|3.63|2.63|3.62|2.62|3.69|2.69|3.61|2.61|0
1685607000000|2023-06-01 08:10:00|3.63|2.63|3.62|2.62|3.65|2.65|3.61|2.61|0
1685607300000|2023-06-01 08:15:00|3.63|2.63|3.62|2.62|3.67|2.67|3.61|2.61|0
1685607600000|2023-06-01 08:20:00|3.63|2.63|3.64|2.64|3.68|2.68|3.63|2.63|0
1685607900000|2023-06-01 08:25:00|3.62|2.62|3.58|2.58|3.62|2.62|3.56|2.56|0
1685608200000|2023-06-01 08:30:00|3.57|2.57|3.52|2.52|3.57|2.57|3.5|2.5|0
1685608500000|2023-06-01 08:35:00|3.51|2.51|3.49|2.49|3.52|2.52|3.49|2.49|0
1685608800000|2023-06-01 08:40:00|3.51|2.51|3.5|2.5|3.52|2.52|3.48|2.48|0
1685609100000|2023-06-01 08:45:00|3.49|2.49|3.44|2.44|3.49|2.49|3.43|2.43|0
1685609400000|2023-06-01 08:50:00|3.43|2.43|3.41|2.41|3.43|2.43|3.4|2.4|0
1685609700000|2023-06-01 08:55:00|3.42|2.42|3.43|2.43|3.43|2.43|3.4|2.4|0
1685610000000|2023-06-01 09:00:00|3.42|2.42|3.44|2.44|3.46|2.46|3.42|2.42|0
1685610300000|2023-06-01 09:05:00|3.45|2.45|3.43|2.43|3.47|2.47|3.42|2.42|0
1685610600000|2023-06-01 09:10:00|3.44|2.44|3.46|2.46|3.46|2.46|3.43|2.43|0
1685610900000|2023-06-01 09:15:00|3.47|2.47|3.47|2.47|3.49|2.49|3.45|2.45|0
1685611200000|2023-06-01 09:20:00|3.48|2.48|3.49|2.49|3.49|2.49|3.47|2.47|0
1685611500000|2023-06-01 09:25:00|3.48|2.48|3.47|2.47|3.48|2.48|3.46|2.46|0
1685611800000|2023-06-01 09:30:00|3.49|2.49|3.49|2.49|3.52|2.52|3.48|2.48|0
1685612100000|2023-06-01 09:35:00|3.48|2.48|3.49|2.49|3.51|2.51|3.48|2.48|0
1685612400000|2023-06-01 09:40:00|3.48|2.48|3.44|2.44|3.5|2.5|3.44|2.44|0
1685612700000|2023-06-01 09:45:00|3.45|2.45|3.45|2.45|3.46|2.46|3.42|2.42|0
1685613000000|2023-06-01 09:50:00|3.46|2.46|3.44|2.44|3.47|2.47|3.43|2.43|0
1685613300000|2023-06-01 09:55:00|3.45|2.45|3.41|2.41|3.46|2.46|3.41|2.41|0
1685613600000|2023-06-01 10:00:00|3.4|2.4|3.44|2.44|3.45|2.45|3.4|2.4|0
1685613900000|2023-06-01 10:05:00|3.43|2.43|3.4|2.4|3.46|2.46|3.4|2.4|0
1685614200000|2023-06-01 10:10:00|3.39|2.39|3.4|2.4|3.42|2.42|3.38|2.38|0
1685614500000|2023-06-01 10:15:00|3.41|2.41|3.42|2.42|3.43|2.43|3.4|2.4|0
1685614800000|2023-06-01 10:20:00|3.41|2.41|3.37|2.37|3.42|2.42|3.37|2.37|0
1685615100000|2023-06-01 10:25:00|3.36|2.36|3.34|2.34|3.38|2.38|3.34|2.34|0
1685615400000|2023-06-01 10:30:00|3.33|2.33|3.33|2.33|3.35|2.35|3.29|2.29|0
1685615700000|2023-06-01 10:35:00|3.34|2.34|3.33|2.33|3.35|2.35|3.31|2.31|0
1685616000000|2023-06-01 10:40:00|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1685616300000|2023-06-01 10:45:00|3.33|2.33|3.34|2.34|3.35|2.35|3.33|2.33|0
1685616600000|2023-06-01 10:50:00|3.33|2.33|3.32|2.32|3.34|2.34|3.31|2.31|0
1685616900000|2023-06-01 10:55:00|3.33|2.33|3.43|2.43|3.43|2.43|3.33|2.33|0
1685617200000|2023-06-01 11:00:00|3.42|2.42|3.39|2.39|3.42|2.42|3.36|2.36|0
1685617500000|2023-06-01 11:05:00|3.38|2.38|3.35|2.35|3.38|2.38|3.35|2.35|0
1685617800000|2023-06-01 11:10:00|3.36|2.36|3.3|2.3|3.37|2.37|3.3|2.3|0
1685618100000|2023-06-01 11:15:00|3.31|2.31|3.34|2.34|3.35|2.35|3.3|2.3|0
1685618400000|2023-06-01 11:20:00|3.35|2.35|3.36|2.36|3.36|2.36|3.34|2.34|0
1685618700000|2023-06-01 11:25:00|3.37|2.37|3.41|2.41|3.42|2.42|3.34|2.34|0
1685619000000|2023-06-01 11:30:00|3.4|2.4|3.4|2.4|3.41|2.41|3.37|2.37|0
1685619300000|2023-06-01 11:35:00|3.42|2.42|3.44|2.44|3.45|2.45|3.42|2.42|0
1685619600000|2023-06-01 11:40:00|3.43|2.43|3.37|2.37|3.45|2.45|3.37|2.37|0
1685619900000|2023-06-01 11:45:00|3.39|2.39|3.44|2.44|3.46|2.46|3.38|2.38|0
1685620200000|2023-06-01 11:50:00|3.45|2.45|3.46|2.46|3.46|2.46|3.42|2.42|0
1685620500000|2023-06-01 11:55:00|3.45|2.45|3.44|2.44|3.47|2.47|3.44|2.44|0
1685620800000|2023-06-01 12:00:00|3.43|2.43|3.41|2.41|3.43|2.43|3.38|2.38|0
1685621100000|2023-06-01 12:05:00|3.42|2.42|3.54|2.54|3.54|2.54|3.41|2.41|0
1685621400000|2023-06-01 12:10:00|3.55|2.55|3.53|2.53|3.55|2.55|3.51|2.51|0
1685621700000|2023-06-01 12:15:00|3.49|2.49|3.57|2.57|3.66|2.66|3.49|2.49|0
1685622000000|2023-06-01 12:20:00|3.58|2.58|3.54|2.54|3.64|2.64|3.54|2.54|0
1685622300000|2023-06-01 12:25:00|3.55|2.55|3.57|2.57|3.59|2.59|3.51|2.51|0
1685622600000|2023-06-01 12:30:00|3.58|2.58|3.49|2.49|3.58|2.58|3.39|2.39|0
1685622900000|2023-06-01 12:35:00|3.47|2.47|3.58|2.58|3.6|2.6|3.47|2.47|0
1685623200000|2023-06-01 12:40:00|3.59|2.59|3.6|2.6|3.68|2.68|3.59|2.59|0
1685623500000|2023-06-01 12:45:00|3.59|2.59|3.64|2.64|3.69|2.69|3.57|2.57|0
1685623800000|2023-06-01 12:50:00|3.66|2.66|3.63|2.63|3.67|2.67|3.6|2.6|0
1685624100000|2023-06-01 12:55:00|3.64|2.64|3.61|2.61|3.66|2.66|3.58|2.58|0
1685624400000|2023-06-01 13:00:00|3.62|2.62|3.66|2.66|3.69|2.69|3.61|2.61|0
1685624700000|2023-06-01 13:05:00|3.65|2.65|3.56|2.56|3.67|2.67|3.54|2.54|0
1685625000000|2023-06-01 13:10:00|3.57|2.57|3.56|2.56|3.58|2.58|3.53|2.53|0
1685625300000|2023-06-01 13:15:00|3.57|2.57|3.57|2.57|3.6|2.6|3.56|2.56|0
1685625600000|2023-06-01 13:20:00|3.58|2.58|3.52|2.52|3.58|2.58|3.51|2.51|0
1685625900000|2023-06-01 13:25:00|3.51|2.51|3.59|2.59|3.59|2.59|3.51|2.51|0
1685626200000|2023-06-01 13:30:00|3.54|2.54|3.85|2.85|3.87|2.87|3.54|2.54|0
1685626500000|2023-06-01 13:35:00|3.82|2.82|3.37|2.37|3.92|2.92|3.36|2.36|0
1685626800000|2023-06-01 13:40:00|3.36|2.36|3.47|2.47|3.52|2.52|3.36|2.36|0
1685627100000|2023-06-01 13:45:00|3.46|2.46|3.5|2.5|3.58|2.58|3.46|2.46|0
1685627400000|2023-06-01 13:50:00|3.49|2.49|3.53|2.53|3.62|2.62|3.47|2.47|0
1685627700000|2023-06-01 13:55:00|3.54|2.54|3.49|2.49|3.59|2.59|3.44|2.44|0
1685628000000|2023-06-01 14:00:00|3.43|2.43|3.3|2.3|3.48|2.48|3.25|2.25|0
1685628300000|2023-06-01 14:05:00|3.29|2.29|3.23|2.23|3.29|2.29|3.18|2.18|0
1685628600000|2023-06-01 14:10:00|3.22|2.22|3.11|2.11|3.24|2.24|3.11|2.11|0
1685628900000|2023-06-01 14:15:00|3.1|2.1|3.25|2.25|3.28|2.28|3.05|2.05|0
1685629200000|2023-06-01 14:20:00|3.26|2.26|3.36|2.36|3.39|2.39|3.24|2.24|0
1685629500000|2023-06-01 14:25:00|3.37|2.37|3.24|2.24|3.41|2.41|3.22|2.22|0
1685629800000|2023-06-01 14:30:00|3.23|2.23|3.23|2.23|3.28|2.28|3.21|2.21|0
1685630100000|2023-06-01 14:35:00|3.22|2.22|3.13|2.13|3.24|2.24|3.12|2.12|0
1685630400000|2023-06-01 14:40:00|3.12|2.12|2.93|1.93|3.14|2.14|2.91|1.91|0
1685630700000|2023-06-01 14:45:00|2.92|1.92|2.91|1.91|2.96|1.96|2.79|1.79|0
1685631000000|2023-06-01 14:50:00|2.89|1.89|2.85|1.85|2.91|1.91|2.84|1.84|0
1685631300000|2023-06-01 14:55:00|2.86|1.86|2.93|1.93|3.3|2.3|2.83|1.83|0
1685631600000|2023-06-01 15:00:00|2.92|1.92|2.91|1.91|2.97|1.97|2.88|1.88|0
1685631900000|2023-06-01 15:05:00|2.92|1.92|2.92|1.92|2.94|1.94|2.87|1.87|0
1685632200000|2023-06-01 15:10:00|2.93|1.93|2.81|1.81|2.94|1.94|2.79|1.79|0
1685632500000|2023-06-01 15:15:00|2.79|1.79|2.77|1.77|2.79|1.79|2.69|1.69|0
1685632800000|2023-06-01 15:20:00|2.78|1.78|2.74|1.74|2.83|1.83|2.74|1.74|0
1685633100000|2023-06-01 15:25:00|2.73|1.73|2.72|1.72|2.76|1.76|2.69|1.69|0
1685633400000|2023-06-01 15:30:00|2.71|1.71|2.44|1.44|2.91|1.91|2.42|1.42|0
1685633700000|2023-06-01 15:35:00|2.45|1.45|2.47|1.47|2.48|1.48|2.41|1.41|0
1685634000000|2023-06-01 15:40:00|2.46|1.46|2.4|1.4|2.47|1.47|2.37|1.37|0
1685634300000|2023-06-01 15:45:00|2.41|1.41|2.35|1.35|2.41|1.41|2.35|1.35|0
1685634600000|2023-06-01 15:50:00|2.36|1.36|2.34|1.34|2.37|1.37|2.3|1.3|0
1685634900000|2023-06-01 15:55:00|2.33|1.33|2.3|1.3|2.35|1.35|2.29|1.29|0
1685635200000|2023-06-01 16:00:00|2.29|1.29|2.26|1.26|2.3|1.3|2.21|1.21|0
1685635500000|2023-06-01 16:05:00|2.27|1.27|2.26|1.26|2.29|1.29|2.24|1.24|0
1685635800000|2023-06-01 16:10:00|2.25|1.25|2.24|1.24|2.27|1.27|2.23|1.23|0
1685636100000|2023-06-01 16:15:00|2.25|1.25|2.21|1.21|2.28|1.28|2.2|1.2|0
1685636400000|2023-06-01 16:20:00|2.2|1.2|2.18|1.18|2.21|1.21|2.15|1.15|0
1685636700000|2023-06-01 16:25:00|2.17|1.17|2.17|1.17|2.19|1.19|2.16|1.16|0
1685637000000|2023-06-01 16:30:00|2.16|1.16|2.18|1.18|2.19|1.19|2.15|1.15|0
1685637300000|2023-06-01 16:35:00|2.19|1.19|2.25|1.25|2.32|1.32|2.16|1.16|0
1685637600000|2023-06-01 16:40:00|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1685637900000|2023-06-01 16:45:00|2.27|1.27|2.26|1.26|2.32|1.32|2.25|1.25|0
1685638200000|2023-06-01 16:50:00|2.25|1.25|2.25|1.25|2.28|1.28|2.24|1.24|0
1685638500000|2023-06-01 16:55:00|2.24|1.24|2.24|1.24|2.26|1.26|2.23|1.23|0
1685638800000|2023-06-01 17:00:00|2.23|1.23|2.26|1.26|2.27|1.27|2.22|1.22|0
1685639100000|2023-06-01 17:05:00|2.27|1.27|2.28|1.28|2.28|1.28|2.22|1.22|0
1685639400000|2023-06-01 17:10:00|2.29|1.29|2.15|1.15|2.29|1.29|2.15|1.15|0
1685639700000|2023-06-01 17:15:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1685640000000|2023-06-01 17:20:00|2.16|1.16|2.19|1.19|2.21|1.21|2.12|1.12|0
1685640300000|2023-06-01 17:25:00|2.18|1.18|2.19|1.19|2.23|1.23|2.18|1.18|0
1685640600000|2023-06-01 17:30:00|2.18|1.18|2.19|1.19|2.22|1.22|2.18|1.18|0
1685640900000|2023-06-01 17:35:00|2.2|1.2|2.19|1.19|2.2|1.2|2.17|1.17|0
1685641200000|2023-06-01 17:40:00|2.2|1.2|2.17|1.17|2.21|1.21|2.17|1.17|0
1685641500000|2023-06-01 17:45:00|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1685641800000|2023-06-01 17:50:00|2.11|1.11|2.1|1.1|2.13|1.13|2.09|1.09|0
1685642100000|2023-06-01 17:55:00|2.09|1.09|2.08|1.08|2.13|1.13|2.08|1.08|0
1685642400000|2023-06-01 18:00:00|2.07|1.07|2.1|1.1|2.13|1.13|2.07|1.07|0
1685642700000|2023-06-01 18:05:00|2.09|1.09|2.06|1.06|2.09|1.09|2.05|1.05|0
1685643000000|2023-06-01 18:10:00|2.13|1.13|2.19|1.19|2.2|1.2|2.13|1.13|0
1685643300000|2023-06-01 18:15:00|2.18|1.18|2.22|1.22|2.23|1.23|2.16|1.16|0
1685643600000|2023-06-01 18:20:00|2.21|1.21|2.18|1.18|2.21|1.21|2.17|1.17|0
1685643900000|2023-06-01 18:25:00|2.19|1.19|2.19|1.19|2.2|1.2|2.16|1.16|0
1685644200000|2023-06-01 18:30:00|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1685644500000|2023-06-01 18:35:00|2.2|1.2|2.22|1.22|2.23|1.23|2.17|1.17|0
1685644800000|2023-06-01 18:40:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1685645100000|2023-06-01 18:45:00|2.2|1.2|2.17|1.17|2.2|1.2|2.16|1.16|0
1685645400000|2023-06-01 18:50:00|2.16|1.16|2.13|1.13|2.18|1.18|2.11|1.11|0
1685645700000|2023-06-01 18:55:00|2.14|1.14|2.11|1.11|2.14|1.14|2.1|1.1|0
1685646000000|2023-06-01 19:00:00|2.1|1.1|2.04|1.04|2.11|1.11|2.04|1.04|0
1685646300000|2023-06-01 19:05:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1685646600000|2023-06-01 19:10:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1685646900000|2023-06-01 19:15:00|2.03|1.03|2.14|1.14|2.15|1.15|2.02|1.02|0
1685647200000|2023-06-01 19:20:00|2.15|1.15|2.17|1.17|2.17|1.17|2.09|1.09|0
1685647500000|2023-06-01 19:25:00|2.18|1.18|2.24|1.24|2.25|1.25|2.16|1.16|0
1685647800000|2023-06-01 19:30:00|2.23|1.23|2.33|1.33|2.36|1.36|2.23|1.23|0
1685648100000|2023-06-01 19:35:00|2.35|1.35|2.41|1.41|2.43|1.43|2.34|1.34|0
1685648400000|2023-06-01 19:40:00|2.42|1.42|2.35|1.35|2.44|1.44|2.34|1.34|0
1685648700000|2023-06-01 19:45:00|2.36|1.36|2.11|1.11|2.36|1.36|2.11|1.11|0
1685649000000|2023-06-01 19:50:00|2.13|1.13|2.16|1.16|2.22|1.22|2.13|1.13|0
1685649300000|2023-06-01 19:55:00|2.15|1.15|2.1|1.1|2.17|1.17|2.1|1.1|0
1685649600000|2023-06-01 20:00:00|2.09|1.09|2.06|1.06|2.12|1.12|2.06|1.06|0
1685649900000|2023-06-01 20:05:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1685650200000|2023-06-01 20:10:00|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1685650500000|2023-06-01 20:15:00|2.23|0.83|2.26|0.86|2.28|0.88|2.23|0.83|0
1685650800000|2023-06-01 20:20:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1685651100000|2023-06-01 20:25:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1685651400000|2023-06-01 20:30:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1685651700000|2023-06-01 20:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1685652000000|2023-06-01 20:40:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1685652300000|2023-06-01 20:45:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1685652600000|2023-06-01 20:50:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1685653200000|2023-06-01 21:00:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1685653500000|2023-06-01 21:05:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1685653800000|2023-06-01 21:10:00|2.2|0.8|2.18|0.78|2.21|0.81|2.18|0.78|0
1685654100000|2023-06-01 21:15:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1685654400000|2023-06-01 21:20:00|2.18|0.78|2.18|0.78|2.19|0.79|2.17|0.77|0
1685654700000|2023-06-01 21:25:00|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1685655000000|2023-06-01 21:30:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1685656500000|2023-06-01 21:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1685656800000|2023-06-01 22:00:00|2.21|0.81|2.2|0.8|2.22|0.82|2.19|0.79|0
1685657100000|2023-06-01 22:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685657400000|2023-06-01 22:10:00|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1685657700000|2023-06-01 22:15:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658000000|2023-06-01 22:20:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658300000|2023-06-01 22:25:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1685658600000|2023-06-01 22:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658900000|2023-06-01 22:35:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659200000|2023-06-01 22:40:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659500000|2023-06-01 22:45:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659800000|2023-06-01 22:50:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1685660100000|2023-06-01 22:55:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1685660400000|2023-06-01 23:00:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685660700000|2023-06-01 23:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685661000000|2023-06-01 23:10:00|2.19|0.79|2.19|0.79|2.21|0.81|2.19|0.79|0
1685661300000|2023-06-01 23:15:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1685661600000|2023-06-01 23:20:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685661900000|2023-06-01 23:25:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1685662200000|2023-06-01 23:30:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1685662800000|2023-06-01 23:40:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685663100000|2023-06-01 23:45:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1685663400000|2023-06-01 23:50:00|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1685663700000|2023-06-01 23:55:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685319600000|2023-05-29 00:20:00|4.73|3.33|4.78|3.38|4.78|3.38|4.73|3.33|0
1685319900000|2023-05-29 00:25:00|4.79|3.39|4.85|3.45|4.86|3.46|4.78|3.38|0
1685320200000|2023-05-29 00:30:00|4.86|3.46|4.92|3.52|4.92|3.52|4.86|3.46|0
1685320500000|2023-05-29 00:35:00|4.93|3.53|4.92|3.52|4.95|3.55|4.89|3.49|0
1685320800000|2023-05-29 00:40:00|4.91|3.51|4.89|3.49|4.92|3.52|4.88|3.48|0
1685321100000|2023-05-29 00:45:00|4.9|3.5|4.91|3.51|4.92|3.52|4.89|3.49|0
1685321400000|2023-05-29 00:50:00|4.9|3.5|4.92|3.52|4.92|3.52|4.89|3.49|0
1685321700000|2023-05-29 00:55:00|4.93|3.53|4.91|3.51|4.94|3.54|4.89|3.49|0
1685322000000|2023-05-29 01:00:00|4.9|3.5|4.92|3.52|4.95|3.55|4.89|3.49|0
1685322300000|2023-05-29 01:05:00|4.91|3.51|4.95|3.55|4.96|3.56|4.91|3.51|0
1685322600000|2023-05-29 01:10:00|4.94|3.54|4.89|3.49|4.94|3.54|4.89|3.49|0
1685322900000|2023-05-29 01:15:00|4.88|3.48|4.87|3.47|4.92|3.52|4.86|3.46|0
1685323200000|2023-05-29 01:20:00|4.88|3.48|4.89|3.49|4.89|3.49|4.86|3.46|0
1685323500000|2023-05-29 01:25:00|4.9|3.5|4.92|3.52|4.94|3.54|4.9|3.5|0
1685323800000|2023-05-29 01:30:00|4.93|3.53|5|3.6|5.01|3.61|4.92|3.52|0
1685324100000|2023-05-29 01:35:00|4.99|3.59|4.97|3.57|4.99|3.59|4.94|3.54|0
1685324400000|2023-05-29 01:40:00|4.98|3.58|5|3.6|5.01|3.61|4.98|3.58|0
1685324700000|2023-05-29 01:45:00|4.99|3.59|4.96|3.56|5|3.6|4.96|3.56|0
1685325000000|2023-05-29 01:50:00|4.97|3.57|4.96|3.56|4.98|3.58|4.92|3.52|0
1685325300000|2023-05-29 01:55:00|4.97|3.57|4.91|3.51|4.97|3.57|4.91|3.51|0
1685325600000|2023-05-29 02:00:00|4.92|3.52|4.86|3.46|4.92|3.52|4.84|3.44|0
1685325900000|2023-05-29 02:05:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1685326200000|2023-05-29 02:10:00|4.87|3.47|4.88|3.48|4.9|3.5|4.87|3.47|0
1685326500000|2023-05-29 02:15:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1685326800000|2023-05-29 02:20:00|4.88|3.48|4.88|3.48|4.9|3.5|4.87|3.47|0
1685327100000|2023-05-29 02:25:00|4.89|3.49|4.92|3.52|4.93|3.53|4.89|3.49|0
1685327400000|2023-05-29 02:30:00|4.91|3.51|4.93|3.53|4.95|3.55|4.91|3.51|0
1685327700000|2023-05-29 02:35:00|4.92|3.52|4.92|3.52|4.93|3.53|4.91|3.51|0
1685328000000|2023-05-29 02:40:00|4.91|3.51|4.86|3.46|4.92|3.52|4.85|3.45|0
1685328300000|2023-05-29 02:45:00|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1685328600000|2023-05-29 02:50:00|4.83|3.43|4.81|3.41|4.83|3.43|4.8|3.4|0
1685328900000|2023-05-29 02:55:00|4.8|3.4|4.81|3.41|4.82|3.42|4.8|3.4|0
1685329200000|2023-05-29 03:00:00|4.8|3.4|4.79|3.39|4.82|3.42|4.79|3.39|0
1685329500000|2023-05-29 03:05:00|4.8|3.4|4.78|3.38|4.81|3.41|4.78|3.38|0
1685329800000|2023-05-29 03:10:00|4.79|3.39|4.77|3.37|4.79|3.39|4.76|3.36|0
1685330100000|2023-05-29 03:15:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1685330400000|2023-05-29 03:20:00|4.77|3.37|4.77|3.37|4.78|3.38|4.76|3.36|0
1685330700000|2023-05-29 03:25:00|4.76|3.36|4.75|3.35|4.77|3.37|4.74|3.34|0
1685331000000|2023-05-29 03:30:00|4.76|3.36|4.8|3.4|4.8|3.4|4.76|3.36|0
1685331300000|2023-05-29 03:35:00|4.81|3.41|4.83|3.43|4.83|3.43|4.8|3.4|0
1685331600000|2023-05-29 03:40:00|4.84|3.44|4.83|3.43|4.85|3.45|4.83|3.43|0
1685331900000|2023-05-29 03:45:00|4.82|3.42|4.86|3.46|4.86|3.46|4.82|3.42|0
1685332200000|2023-05-29 03:50:00|4.85|3.45|4.88|3.48|4.89|3.49|4.83|3.43|0
1685332500000|2023-05-29 03:55:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1685332800000|2023-05-29 04:00:00|4.88|3.48|4.87|3.47|4.9|3.5|4.86|3.46|0
1685333100000|2023-05-29 04:05:00|4.86|3.46|4.86|3.46|4.88|3.48|4.86|3.46|0
1685333400000|2023-05-29 04:10:00|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1685333700000|2023-05-29 04:15:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1685334000000|2023-05-29 04:20:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1685334300000|2023-05-29 04:25:00|4.86|3.46|4.86|3.46|4.88|3.48|4.85|3.45|0
1685334600000|2023-05-29 04:30:00|4.87|3.47|4.82|3.42|4.87|3.47|4.82|3.42|0
1685334900000|2023-05-29 04:35:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1685335200000|2023-05-29 04:40:00|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1685335500000|2023-05-29 04:45:00|4.8|3.4|4.8|3.4|4.82|3.42|4.79|3.39|0
1685335800000|2023-05-29 04:50:00|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1685336100000|2023-05-29 04:55:00|4.79|3.39|4.77|3.37|4.79|3.39|4.76|3.36|0
1685336400000|2023-05-29 05:00:00|4.76|3.36|4.82|3.42|4.82|3.42|4.76|3.36|0
1685336700000|2023-05-29 05:05:00|4.83|3.43|4.81|3.41|4.84|3.44|4.81|3.41|0
1685337000000|2023-05-29 05:10:00|4.8|3.4|4.77|3.37|4.8|3.4|4.76|3.36|0
1685337300000|2023-05-29 05:15:00|4.78|3.38|4.81|3.41|4.81|3.41|4.77|3.37|0
1685337600000|2023-05-29 05:20:00|4.82|3.42|4.77|3.37|4.82|3.42|4.77|3.37|0
1685337900000|2023-05-29 05:25:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1685338200000|2023-05-29 05:30:00|4.75|3.35|4.75|3.35|4.76|3.36|4.74|3.34|0
1685338500000|2023-05-29 05:35:00|4.76|3.36|4.75|3.35|4.76|3.36|4.7|3.3|0
1685338800000|2023-05-29 05:40:00|4.74|3.34|4.72|3.32|4.75|3.35|4.72|3.32|0
1685339100000|2023-05-29 05:45:00|4.7|3.3|4.71|3.31|4.72|3.32|4.69|3.29|0
1685339400000|2023-05-29 05:50:00|4.7|3.3|4.69|3.29|4.71|3.31|4.69|3.29|0
1685339700000|2023-05-29 05:55:00|4.68|3.28|4.67|3.27|4.69|3.29|4.67|3.27|0
1685340000000|2023-05-29 06:00:00|4.68|3.28|4.68|3.28|4.72|3.32|4.68|3.28|0
1685341200000|2023-05-29 06:20:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1685341500000|2023-05-29 06:25:00|4.45|3.45|4.43|3.43|4.45|3.45|4.42|3.42|0
1685341800000|2023-05-29 06:30:00|4.44|3.44|4.35|3.35|4.44|3.44|4.34|3.34|0
1685342100000|2023-05-29 06:35:00|4.36|3.36|4.33|3.33|4.36|3.36|4.3|3.3|0
1685342400000|2023-05-29 06:40:00|4.32|3.32|4.31|3.31|4.35|3.35|4.3|3.3|0
1685342700000|2023-05-29 06:45:00|4.32|3.32|4.32|3.32|4.34|3.34|4.3|3.3|0
1685343000000|2023-05-29 06:50:00|4.33|3.33|4.32|3.32|4.33|3.33|4.31|3.31|0
1685343300000|2023-05-29 06:55:00|4.33|3.33|4.28|3.28|4.33|3.33|4.27|3.27|0
1685343600000|2023-05-29 07:00:00|4.29|3.29|4.31|3.31|4.32|3.32|4.27|3.27|0
1685343900000|2023-05-29 07:05:00|4.32|3.32|4.4|3.4|4.41|3.41|4.32|3.32|0
1685344200000|2023-05-29 07:10:00|4.41|3.41|4.34|3.34|4.41|3.41|4.31|3.31|0
1685344500000|2023-05-29 07:15:00|4.33|3.33|4.31|3.31|4.36|3.36|4.3|3.3|0
1685344800000|2023-05-29 07:20:00|4.32|3.32|4.26|3.26|4.32|3.32|4.25|3.25|0
1685345100000|2023-05-29 07:25:00|4.27|3.27|4.31|3.31|4.34|3.34|4.26|3.26|0
1685345400000|2023-05-29 07:30:00|4.29|3.29|4.36|3.36|4.38|3.38|4.27|3.27|0
1685345700000|2023-05-29 07:35:00|4.37|3.37|4.36|3.36|4.38|3.38|4.33|3.33|0
1685346000000|2023-05-29 07:40:00|4.37|3.37|4.41|3.41|4.41|3.41|4.36|3.36|0
1685346300000|2023-05-29 07:45:00|4.4|3.4|4.32|3.32|4.72|3.72|4.31|3.31|0
1685346600000|2023-05-29 07:50:00|4.33|3.33|4.33|3.33|4.35|3.35|4.31|3.31|0
1685346900000|2023-05-29 07:55:00|4.37|3.37|4.38|3.38|4.4|3.4|4.36|3.36|0
1685347200000|2023-05-29 08:00:00|4.37|3.37|4.36|3.36|4.37|3.37|4.34|3.34|0
1685347500000|2023-05-29 08:05:00|4.38|3.38|4.35|3.35|4.38|3.38|4.33|3.33|0
1685347800000|2023-05-29 08:10:00|4.36|3.36|4.35|3.35|4.36|3.36|4.33|3.33|0
1685348100000|2023-05-29 08:15:00|4.34|3.34|4.34|3.34|4.36|3.36|4.32|3.32|0
1685348400000|2023-05-29 08:20:00|4.35|3.35|4.33|3.33|4.38|3.38|4.33|3.33|0
1685348700000|2023-05-29 08:25:00|4.32|3.32|4.32|3.32|4.33|3.33|4.31|3.31|0
1685349000000|2023-05-29 08:30:00|4.33|3.33|4.31|3.31|4.33|3.33|4.3|3.3|0
1685349300000|2023-05-29 08:35:00|4.3|3.3|4.29|3.29|4.3|3.3|4.25|3.25|0
1685349600000|2023-05-29 08:40:00|4.3|3.3|4.33|3.33|4.34|3.34|4.29|3.29|0
1685349900000|2023-05-29 08:45:00|4.34|3.34|4.35|3.35|4.36|3.36|4.33|3.33|0
1685350200000|2023-05-29 08:50:00|4.34|3.34|4.31|3.31|4.34|3.34|4.31|3.31|0
1685350500000|2023-05-29 08:55:00|4.32|3.32|4.35|3.35|4.35|3.35|4.31|3.31|0
1685350800000|2023-05-29 09:00:00|4.34|3.34|4.34|3.34|4.35|3.35|4.33|3.33|0
1685351100000|2023-05-29 09:05:00|4.35|3.35|4.3|3.3|4.36|3.36|4.3|3.3|0
1685351400000|2023-05-29 09:10:00|4.31|3.31|4.36|3.36|4.36|3.36|4.3|3.3|0
1685351700000|2023-05-29 09:15:00|4.35|3.35|4.34|3.34|4.36|3.36|4.31|3.31|0
1685352000000|2023-05-29 09:20:00|4.33|3.33|4.37|3.37|4.38|3.38|4.31|3.31|0
1685352300000|2023-05-29 09:25:00|4.38|3.38|4.43|3.43|4.44|3.44|4.38|3.38|0
1685352600000|2023-05-29 09:30:00|4.42|3.42|4.47|3.47|4.47|3.47|4.4|3.4|0
1685352900000|2023-05-29 09:35:00|4.48|3.48|4.48|3.48|4.51|3.51|4.45|3.45|0
1685353200000|2023-05-29 09:40:00|4.49|3.49|4.45|3.45|4.51|3.51|4.45|3.45|0
1685353500000|2023-05-29 09:45:00|4.46|3.46|4.43|3.43|4.46|3.46|4.41|3.41|0
1685353800000|2023-05-29 09:50:00|4.42|3.42|4.41|3.41|4.43|3.43|4.4|3.4|0
1685354100000|2023-05-29 09:55:00|4.4|3.4|4.42|3.42|4.43|3.43|4.4|3.4|0
1685354400000|2023-05-29 10:00:00|4.41|3.41|4.42|3.42|4.43|3.43|4.4|3.4|0
1685354700000|2023-05-29 10:05:00|4.41|3.41|4.42|3.42|4.42|3.42|4.4|3.4|0
1685355000000|2023-05-29 10:10:00|4.41|3.41|4.42|3.42|4.42|3.42|4.38|3.38|0
1685355300000|2023-05-29 10:15:00|4.4|3.4|4.4|3.4|4.43|3.43|4.4|3.4|0
1685355600000|2023-05-29 10:20:00|4.41|3.41|4.4|3.4|4.41|3.41|4.4|3.4|0
1685355900000|2023-05-29 10:25:00|4.41|3.41|4.41|3.41|4.42|3.42|4.4|3.4|0
1685356200000|2023-05-29 10:30:00|4.4|3.4|4.36|3.36|4.4|3.4|4.35|3.35|0
1685356500000|2023-05-29 10:35:00|4.35|3.35|4.4|3.4|4.4|3.4|4.32|3.32|0
1685356800000|2023-05-29 10:40:00|4.39|3.39|4.43|3.43|4.43|3.43|4.39|3.39|0
1685357100000|2023-05-29 10:45:00|4.44|3.44|4.45|3.45|4.45|3.45|4.42|3.42|0
1685357400000|2023-05-29 10:50:00|4.46|3.46|4.47|3.47|4.47|3.47|4.45|3.45|0
1685357700000|2023-05-29 10:55:00|4.46|3.46|4.45|3.45|4.48|3.48|4.45|3.45|0
1685358000000|2023-05-29 11:00:00|4.44|3.44|4.46|3.46|4.47|3.47|4.44|3.44|0
1685358300000|2023-05-29 11:05:00|4.47|3.47|4.46|3.46|4.47|3.47|4.46|3.46|0
1685358600000|2023-05-29 11:10:00|4.45|3.45|4.43|3.43|4.45|3.45|4.41|3.41|0
1685358900000|2023-05-29 11:15:00|4.42|3.42|4.43|3.43|4.44|3.44|4.41|3.41|0
1685359200000|2023-05-29 11:20:00|4.42|3.42|4.47|3.47|4.47|3.47|4.42|3.42|0
1685359500000|2023-05-29 11:25:00|4.48|3.48|4.42|3.42|4.48|3.48|4.41|3.41|0
1685359800000|2023-05-29 11:30:00|4.41|3.41|4.41|3.41|4.43|3.43|4.39|3.39|0
1685360100000|2023-05-29 11:35:00|4.4|3.4|4.39|3.39|4.4|3.4|4.37|3.37|0
1685360400000|2023-05-29 11:40:00|4.38|3.38|4.4|3.4|4.42|3.42|4.38|3.38|0
1685360700000|2023-05-29 11:45:00|4.39|3.39|4.38|3.38|4.41|3.41|4.37|3.37|0
1685361000000|2023-05-29 11:50:00|4.39|3.39|4.38|3.38|4.39|3.39|4.37|3.37|0
1685361300000|2023-05-29 11:55:00|4.39|3.39|4.41|3.41|4.42|3.42|4.38|3.38|0
1685361600000|2023-05-29 12:00:00|4.39|3.39|4.41|3.41|4.42|3.42|4.37|3.37|0
1685361900000|2023-05-29 12:05:00|4.4|3.4|4.4|3.4|4.42|3.42|4.39|3.39|0
1685362200000|2023-05-29 12:10:00|4.41|3.41|4.27|3.27|4.42|3.42|4.26|3.26|0
1685362500000|2023-05-29 12:15:00|4.26|3.26|4.28|3.28|4.29|3.29|4.26|3.26|0
1685362800000|2023-05-29 12:20:00|4.27|3.27|4.27|3.27|4.28|3.28|4.24|3.24|0
1685363100000|2023-05-29 12:25:00|4.26|3.26|4.24|3.24|4.26|3.26|4.23|3.23|0
1685363400000|2023-05-29 12:30:00|4.25|3.25|4.31|3.31|4.31|3.31|4.25|3.25|0
1685363700000|2023-05-29 12:35:00|4.3|3.3|4.32|3.32|4.34|3.34|4.3|3.3|0
1685364000000|2023-05-29 12:40:00|4.31|3.31|4.31|3.31|4.32|3.32|4.28|3.28|0
1685364300000|2023-05-29 12:45:00|4.32|3.32|4.29|3.29|4.32|3.32|4.27|3.27|0
1685364600000|2023-05-29 12:50:00|4.3|3.3|4.31|3.31|4.32|3.32|4.29|3.29|0
1685364900000|2023-05-29 12:55:00|4.32|3.32|4.28|3.28|4.34|3.34|4.27|3.27|0
1685365200000|2023-05-29 13:00:00|4.27|3.27|4.24|3.24|4.29|3.29|4.23|3.23|0
1685365500000|2023-05-29 13:05:00|4.23|3.23|4.24|3.24|4.26|3.26|4.22|3.22|0
1685365800000|2023-05-29 13:10:00|4.23|3.23|4.25|3.25|4.25|3.25|4.22|3.22|0
1685366100000|2023-05-29 13:15:00|4.26|3.26|4.29|3.29|4.29|3.29|4.26|3.26|0
1685366400000|2023-05-29 13:20:00|4.28|3.28|4.28|3.28|4.29|3.29|4.27|3.27|0
1685366700000|2023-05-29 13:25:00|4.29|3.29|4.28|3.28|4.3|3.3|4.28|3.28|0
1685367000000|2023-05-29 13:30:00|4.29|3.29|4.31|3.31|4.32|3.32|4.27|3.27|0
1685367300000|2023-05-29 13:35:00|4.3|3.3|4.29|3.29|4.3|3.3|4.27|3.27|0
1685367600000|2023-05-29 13:40:00|4.28|3.28|4.27|3.27|4.32|3.32|4.25|3.25|0
1685367900000|2023-05-29 13:45:00|4.28|3.28|4.3|3.3|4.31|3.31|4.27|3.27|0
1685368200000|2023-05-29 13:50:00|4.29|3.29|4.28|3.28|4.29|3.29|4.26|3.26|0
1685368500000|2023-05-29 13:55:00|4.27|3.27|4.28|3.28|4.29|3.29|4.27|3.27|0
1685368800000|2023-05-29 14:00:00|4.27|3.27|4.27|3.27|4.29|3.29|4.27|3.27|0
1685369100000|2023-05-29 14:05:00|4.26|3.26|4.27|3.27|4.27|3.27|4.26|3.26|0
1685369400000|2023-05-29 14:10:00|4.26|3.26|4.25|3.25|4.27|3.27|4.25|3.25|0
1685369700000|2023-05-29 14:15:00|4.24|3.24|4.23|3.23|4.24|3.24|4.22|3.22|0
1685370000000|2023-05-29 14:20:00|4.22|3.22|4.18|3.18|4.23|3.23|4.18|3.18|0
1685370300000|2023-05-29 14:25:00|4.17|3.17|4.16|3.16|4.18|3.18|4.15|3.15|0
1685370600000|2023-05-29 14:30:00|4.15|3.15|4.16|3.16|4.16|3.16|4.14|3.14|0
1685370900000|2023-05-29 14:35:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1685371200000|2023-05-29 14:40:00|4.15|3.15|4.16|3.16|4.16|3.16|4.14|3.14|0
1685371500000|2023-05-29 14:45:00|4.15|3.15|4.13|3.13|4.17|3.17|4.12|3.12|0
1685371800000|2023-05-29 14:50:00|4.12|3.12|4.16|3.16|4.17|3.17|4.12|3.12|0
1685372100000|2023-05-29 14:55:00|4.15|3.15|4.16|3.16|4.17|3.17|4.15|3.15|0
1685372400000|2023-05-29 15:00:00|4.15|3.15|4.15|3.15|4.18|3.18|4.15|3.15|0
1685372700000|2023-05-29 15:05:00|4.16|3.16|4.13|3.13|4.16|3.16|4.13|3.13|0
1685373000000|2023-05-29 15:10:00|4.12|3.12|4.1|3.1|4.13|3.13|4.09|3.09|0
1685373300000|2023-05-29 15:15:00|4.09|3.09|4.11|3.11|4.11|3.11|4.09|3.09|0
1685373600000|2023-05-29 15:20:00|4.12|3.12|4.1|3.1|4.13|3.13|4.1|3.1|0
1685373900000|2023-05-29 15:25:00|4.11|3.11|4.07|3.07|4.12|3.12|4.07|3.07|0
1685374200000|2023-05-29 15:30:00|4.06|3.06|4.08|3.08|4.1|3.1|4.06|3.06|0
1685374500000|2023-05-29 15:35:00|4.09|3.09|4.06|3.06|4.09|3.09|4.05|3.05|0
1685374800000|2023-05-29 15:40:00|4.07|3.07|4.07|3.07|4.08|3.08|4.06|3.06|0
1685375100000|2023-05-29 15:45:00|4.06|3.06|4.08|3.08|4.09|3.09|4.06|3.06|0
1685375400000|2023-05-29 15:50:00|4.07|3.07|4.08|3.08|4.09|3.09|4.06|3.06|0
1685375700000|2023-05-29 15:55:00|4.09|3.09|4.1|3.1|4.11|3.11|4.08|3.08|0
1685376000000|2023-05-29 16:00:00|4.11|3.11|4.11|3.11|4.11|3.11|4.1|3.1|0
1685376300000|2023-05-29 16:05:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1685376600000|2023-05-29 16:10:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1685376900000|2023-05-29 16:15:00|4.08|3.08|4.08|3.08|4.09|3.09|4.07|3.07|0
1685377200000|2023-05-29 16:20:00|4.09|3.09|4.1|3.1|4.11|3.11|4.09|3.09|0
1685377500000|2023-05-29 16:25:00|4.09|3.09|4.07|3.07|4.1|3.1|4.07|3.07|0
1685377800000|2023-05-29 16:30:00|4.08|3.08|4.09|3.09|4.09|3.09|4.07|3.07|0
1685378100000|2023-05-29 16:35:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1685378400000|2023-05-29 16:40:00|4.08|3.08|4.08|3.08|4.09|3.09|4.08|3.08|0
1685378700000|2023-05-29 16:45:00|4.07|3.07|4.05|3.05|4.08|3.08|4.05|3.05|0
1685379000000|2023-05-29 16:50:00|4.06|3.06|4.08|3.08|4.08|3.08|4.06|3.06|0
1685379300000|2023-05-29 16:55:00|4.07|3.07|4.09|3.09|4.09|3.09|4.05|3.05|0
1685379600000|2023-05-29 17:00:00|4.08|3.08|4.05|3.05|4.08|3.08|4.05|3.05|0
1685379900000|2023-05-29 17:05:00|4.08|3.08|4.05|3.05|4.08|3.08|4.05|3.05|0
1685381100000|2023-05-29 17:25:00|4.04|3.04|4.04|3.04|4.04|3.04|4.04|3.04|0
1685382600000|2023-05-29 17:50:00|4.03|3.03|4.03|3.03|4.03|3.03|4.03|3.03|0
1685383200000|2023-05-29 18:00:00|4|3|4|3|4|3|4|3|0
1685384400000|2023-05-29 18:20:00|3.99|2.99|3.99|2.99|3.99|2.99|3.99|2.99|0
1685385900000|2023-05-29 18:45:00|3.98|2.98|3.98|2.98|3.98|2.98|3.98|2.98|0
1685387400000|2023-05-29 19:10:00|3.97|2.97|3.97|2.97|3.97|2.97|3.97|2.97|0
1685389200000|2023-05-29 19:40:00|3.96|2.96|3.96|2.96|3.96|2.96|3.96|2.96|0
1685390100000|2023-05-29 19:55:00|3.97|2.97|3.97|2.97|3.99|2.99|3.96|2.96|0
1685390400000|2023-05-29 20:00:00|4.14|3.14|4.14|3.14|4.14|3.14|4.14|3.14|0
1685390700000|2023-05-29 20:05:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1685391300000|2023-05-29 20:15:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1685392200000|2023-05-29 20:30:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1685393700000|2023-05-29 20:55:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1685395200000|2023-05-29 21:20:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1685397000000|2023-05-29 21:50:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1685397600000|2023-05-29 22:00:00|4.35|2.95|4.26|2.86|4.36|2.96|4.26|2.86|0
1685397900000|2023-05-29 22:05:00|4.27|2.87|4.19|2.79|4.29|2.89|4.19|2.79|0
1685398200000|2023-05-29 22:10:00|4.21|2.81|4.23|2.83|4.24|2.84|4.19|2.79|0
1685398500000|2023-05-29 22:15:00|4.22|2.82|4.23|2.83|4.24|2.84|4.21|2.81|0
1685398800000|2023-05-29 22:20:00|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1685399100000|2023-05-29 22:25:00|4.25|2.85|4.26|2.86|4.27|2.87|4.24|2.84|0
1685399400000|2023-05-29 22:30:00|4.25|2.85|4.23|2.83|4.25|2.85|4.22|2.82|0
1685399700000|2023-05-29 22:35:00|4.22|2.82|4.26|2.86|4.26|2.86|4.21|2.81|0
1685400000000|2023-05-29 22:40:00|4.25|2.85|4.29|2.89|4.3|2.9|4.25|2.85|0
1685400300000|2023-05-29 22:45:00|4.28|2.88|4.26|2.86|4.28|2.88|4.25|2.85|0
1685400600000|2023-05-29 22:50:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1685400900000|2023-05-29 22:55:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1685401200000|2023-05-29 23:00:00|4.29|2.89|4.26|2.86|4.29|2.89|4.26|2.86|0
1685401500000|2023-05-29 23:05:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1685401800000|2023-05-29 23:10:00|4.25|2.85|4.24|2.84|4.26|2.86|4.23|2.83|0
1685402100000|2023-05-29 23:15:00|4.25|2.85|4.31|2.91|4.32|2.92|4.25|2.85|0
1685402400000|2023-05-29 23:20:00|4.32|2.92|4.34|2.94|4.35|2.95|4.3|2.9|0
1685402700000|2023-05-29 23:25:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1685403000000|2023-05-29 23:30:00|4.33|2.93|4.34|2.94|4.35|2.95|4.32|2.92|0
1685403300000|2023-05-29 23:35:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1685403600000|2023-05-29 23:40:00|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1685403900000|2023-05-29 23:45:00|4.39|2.99|4.39|2.99|4.4|3|4.37|2.97|0
1685404200000|2023-05-29 23:50:00|4.4|3|4.39|2.99|4.42|3.02|4.39|2.99|0
1685404500000|2023-05-29 23:55:00|4.38|2.98|4.38|2.98|4.38|2.98|4.36|2.96|0
1685404800000|2023-05-30 00:00:00|4.39|2.99|4.32|2.92|4.41|3.01|4.32|2.92|0
1685405100000|2023-05-30 00:05:00|4.33|2.93|4.29|2.89|4.33|2.93|4.27|2.87|0
1685405400000|2023-05-30 00:10:00|4.28|2.88|4.33|2.93|4.35|2.95|4.28|2.88|0
1685405700000|2023-05-30 00:15:00|4.32|2.92|4.31|2.91|4.34|2.94|4.28|2.88|0
1685406000000|2023-05-30 00:20:00|4.32|2.92|4.31|2.91|4.41|3.01|4.31|2.91|0
1685406300000|2023-05-30 00:25:00|4.32|2.92|4.33|2.93|4.35|2.95|4.31|2.91|0
1685406600000|2023-05-30 00:30:00|4.32|2.92|4.32|2.92|4.33|2.93|4.28|2.88|0
1685406900000|2023-05-30 00:35:00|4.33|2.93|4.36|2.96|4.36|2.96|4.32|2.92|0
1685407200000|2023-05-30 00:40:00|4.37|2.97|4.35|2.95|4.37|2.97|4.33|2.93|0
1685407500000|2023-05-30 00:45:00|4.34|2.94|4.31|2.91|4.35|2.95|4.31|2.91|0
1685407800000|2023-05-30 00:50:00|4.3|2.9|4.32|2.92|4.33|2.93|4.3|2.9|0
1685408100000|2023-05-30 00:55:00|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1685408400000|2023-05-30 01:00:00|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1685408700000|2023-05-30 01:05:00|4.29|2.89|4.3|2.9|4.32|2.92|4.28|2.88|0
1685409000000|2023-05-30 01:10:00|4.31|2.91|4.28|2.88|4.31|2.91|4.27|2.87|0
1685409300000|2023-05-30 01:15:00|4.27|2.87|4.29|2.89|4.31|2.91|4.27|2.87|0
1685409600000|2023-05-30 01:20:00|4.3|2.9|4.26|2.86|4.3|2.9|4.26|2.86|0
1685409900000|2023-05-30 01:25:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1685410200000|2023-05-30 01:30:00|4.27|2.87|4.28|2.88|4.29|2.89|4.26|2.86|0
1685410500000|2023-05-30 01:35:00|4.27|2.87|4.27|2.87|4.28|2.88|4.22|2.82|0
1685410800000|2023-05-30 01:40:00|4.28|2.88|4.26|2.86|4.28|2.88|4.25|2.85|0
1685411100000|2023-05-30 01:45:00|4.27|2.87|4.27|2.87|4.28|2.88|4.25|2.85|0
1685411400000|2023-05-30 01:50:00|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1685411700000|2023-05-30 01:55:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1685412000000|2023-05-30 02:00:00|4.25|2.85|4.26|2.86|4.27|2.87|4.24|2.84|0
1685412300000|2023-05-30 02:05:00|4.27|2.87|4.27|2.87|4.27|2.87|4.25|2.85|0
1685412600000|2023-05-30 02:10:00|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1685412900000|2023-05-30 02:15:00|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1685413200000|2023-05-30 02:20:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1685413500000|2023-05-30 02:25:00|4.26|2.86|4.26|2.86|4.27|2.87|4.25|2.85|0
1685413800000|2023-05-30 02:30:00|4.27|2.87|4.3|2.9|4.31|2.91|4.26|2.86|0
1685414100000|2023-05-30 02:35:00|4.29|2.89|4.26|2.86|4.29|2.89|4.26|2.86|0
1685414400000|2023-05-30 02:40:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1685414700000|2023-05-30 02:45:00|4.27|2.87|4.25|2.85|4.27|2.87|4.23|2.83|0
1685415000000|2023-05-30 02:50:00|4.24|2.84|4.26|2.86|4.27|2.87|4.24|2.84|0
1685415300000|2023-05-30 02:55:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1685415600000|2023-05-30 03:00:00|4.27|2.87|4.27|2.87|4.27|2.87|4.25|2.85|0
1685415900000|2023-05-30 03:05:00|4.28|2.88|4.28|2.88|4.28|2.88|4.26|2.86|0
1685416200000|2023-05-30 03:10:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1685416500000|2023-05-30 03:15:00|4.27|2.87|4.3|2.9|4.3|2.9|4.27|2.87|0
1685416800000|2023-05-30 03:20:00|4.31|2.91|4.31|2.91|4.31|2.91|4.27|2.87|0
1685417100000|2023-05-30 03:25:00|4.32|2.92|4.31|2.91|4.33|2.93|4.3|2.9|0
1685417400000|2023-05-30 03:30:00|4.3|2.9|4.33|2.93|4.34|2.94|4.3|2.9|0
1685417700000|2023-05-30 03:35:00|4.32|2.92|4.3|2.9|4.34|2.94|4.3|2.9|0
1685418000000|2023-05-30 03:40:00|4.29|2.89|4.31|2.91|4.32|2.92|4.29|2.89|0
1685418300000|2023-05-30 03:45:00|4.32|2.92|4.29|2.89|4.32|2.92|4.29|2.89|0
1685418600000|2023-05-30 03:50:00|4.3|2.9|4.3|2.9|4.3|2.9|4.28|2.88|0
1685418900000|2023-05-30 03:55:00|4.29|2.89|4.27|2.87|4.3|2.9|4.26|2.86|0
1685419200000|2023-05-30 04:00:00|4.26|2.86|4.26|2.86|4.28|2.88|4.25|2.85|0
1685419500000|2023-05-30 04:05:00|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1685419800000|2023-05-30 04:10:00|4.25|2.85|4.24|2.84|4.25|2.85|4.23|2.83|0
1685420100000|2023-05-30 04:15:00|4.23|2.83|4.24|2.84|4.25|2.85|4.23|2.83|0
1685420400000|2023-05-30 04:20:00|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1685420700000|2023-05-30 04:25:00|4.27|2.87|4.23|2.83|4.27|2.87|4.23|2.83|0
1685421000000|2023-05-30 04:30:00|4.22|2.82|4.22|2.82|4.23|2.83|4.2|2.8|0
1685421300000|2023-05-30 04:35:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1685421600000|2023-05-30 04:40:00|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1685421900000|2023-05-30 04:45:00|4.22|2.82|4.21|2.81|4.23|2.83|4.2|2.8|0
1685422200000|2023-05-30 04:50:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1685422500000|2023-05-30 04:55:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1685422800000|2023-05-30 05:00:00|4.22|2.82|4.19|2.79|4.22|2.82|4.17|2.77|0
1685423100000|2023-05-30 05:05:00|4.2|2.8|4.21|2.81|4.21|2.81|4.16|2.76|0
1685423400000|2023-05-30 05:10:00|4.22|2.82|4.21|2.81|4.23|2.83|4.19|2.79|0
1685423700000|2023-05-30 05:15:00|4.22|2.82|4.21|2.81|4.22|2.82|4.18|2.78|0
1685424000000|2023-05-30 05:20:00|4.2|2.8|4.22|2.82|4.23|2.83|4.2|2.8|0
1685424300000|2023-05-30 05:25:00|4.23|2.83|4.23|2.83|4.24|2.84|4.21|2.81|0
1685424600000|2023-05-30 05:30:00|4.22|2.82|4.22|2.82|4.23|2.83|4.21|2.81|0
1685424900000|2023-05-30 05:35:00|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1685425200000|2023-05-30 05:40:00|4.22|2.82|4.22|2.82|4.24|2.84|4.21|2.81|0
1685425500000|2023-05-30 05:45:00|4.23|2.83|4.23|2.83|4.24|2.84|4.22|2.82|0
1685425800000|2023-05-30 05:50:00|4.24|2.84|4.21|2.81|4.24|2.84|4.2|2.8|0
1685426100000|2023-05-30 05:55:00|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1685426400000|2023-05-30 06:00:00|4.16|2.76|4.07|2.67|4.17|2.77|4.07|2.67|0
1685426700000|2023-05-30 06:05:00|3.87|2.87|3.88|2.88|3.92|2.92|3.87|2.87|0
1685427000000|2023-05-30 06:10:00|3.89|2.89|3.9|2.9|3.92|2.92|3.89|2.89|0
1685427300000|2023-05-30 06:15:00|3.91|2.91|3.89|2.89|3.91|2.91|3.87|2.87|0
1685427600000|2023-05-30 06:20:00|3.88|2.88|3.9|2.9|3.9|2.9|3.87|2.87|0
1685427900000|2023-05-30 06:25:00|3.91|2.91|3.88|2.88|3.91|2.91|3.87|2.87|0
1685428200000|2023-05-30 06:30:00|3.87|2.87|3.85|2.85|3.88|2.88|3.85|2.85|0
1685428500000|2023-05-30 06:35:00|3.86|2.86|3.91|2.91|3.91|2.91|3.85|2.85|0
1685428800000|2023-05-30 06:40:00|3.92|2.92|3.91|2.91|3.93|2.93|3.9|2.9|0
1685429100000|2023-05-30 06:45:00|3.9|2.9|4.01|3.01|4.01|3.01|3.87|2.87|0
1685429400000|2023-05-30 06:50:00|4|3|4|3|4|3|3.98|2.98|0
1685429700000|2023-05-30 06:55:00|3.99|2.99|3.99|2.99|4|3|3.97|2.97|0
1685430000000|2023-05-30 07:00:00|4|3|4.1|3.1|4.11|3.11|3.98|2.98|0
1685430300000|2023-05-30 07:05:00|4.11|3.11|3.98|2.98|4.13|3.13|3.94|2.94|0
1685430600000|2023-05-30 07:10:00|3.99|2.99|4.12|3.12|4.12|3.12|3.99|2.99|0
1685430900000|2023-05-30 07:15:00|4.11|3.11|4.09|3.09|4.11|3.11|4.04|3.04|0
1685431200000|2023-05-30 07:20:00|4.1|3.1|4.09|3.09|4.13|3.13|4.06|3.06|0
1685431500000|2023-05-30 07:25:00|4.1|3.1|4.02|3.02|4.12|3.12|4.01|3.01|0
1685431800000|2023-05-30 07:30:00|4.01|3.01|4.01|3.01|4.07|3.07|4.01|3.01|0
1685432100000|2023-05-30 07:35:00|4|3|3.96|2.96|4.02|3.02|3.96|2.96|0
1685432400000|2023-05-30 07:40:00|3.97|2.97|3.93|2.93|3.97|2.97|3.92|2.92|0
1685432700000|2023-05-30 07:45:00|3.95|2.95|3.89|2.89|3.95|2.95|3.89|2.89|0
1685433000000|2023-05-30 07:50:00|3.88|2.88|3.97|2.97|3.99|2.99|3.87|2.87|0
1685433300000|2023-05-30 07:55:00|3.99|2.99|3.91|2.91|3.99|2.99|3.91|2.91|0
1685433600000|2023-05-30 08:00:00|3.89|2.89|3.88|2.88|3.94|2.94|3.85|2.85|0
1685433900000|2023-05-30 08:05:00|3.87|2.87|3.84|2.84|3.88|2.88|3.83|2.83|0
1685434200000|2023-05-30 08:10:00|3.85|2.85|3.84|2.84|3.89|2.89|3.83|2.83|0
1685434500000|2023-05-30 08:15:00|3.83|2.83|3.89|2.89|3.97|2.97|3.74|2.74|0
1685434800000|2023-05-30 08:20:00|3.91|2.91|3.88|2.88|3.92|2.92|3.87|2.87|0
1685435100000|2023-05-30 08:25:00|3.87|2.87|3.96|2.96|3.96|2.96|3.87|2.87|0
1685435400000|2023-05-30 08:30:00|3.97|2.97|3.91|2.91|3.99|2.99|3.91|2.91|0
1685435700000|2023-05-30 08:35:00|3.9|2.9|3.89|2.89|3.91|2.91|3.86|2.86|0
1685436000000|2023-05-30 08:40:00|3.9|2.9|3.88|2.88|3.91|2.91|3.86|2.86|0
1685436300000|2023-05-30 08:45:00|3.89|2.89|3.9|2.9|3.93|2.93|3.89|2.89|0
1685436600000|2023-05-30 08:50:00|3.91|2.91|3.89|2.89|3.93|2.93|3.89|2.89|0
1685436900000|2023-05-30 08:55:00|3.9|2.9|3.89|2.89|3.93|2.93|3.89|2.89|0
1685437200000|2023-05-30 09:00:00|3.9|2.9|3.84|2.84|3.92|2.92|3.82|2.82|0
1685437500000|2023-05-30 09:05:00|3.83|2.83|3.77|2.77|3.87|2.87|3.75|2.75|0
1685437800000|2023-05-30 09:10:00|3.78|2.78|3.77|2.77|3.8|2.8|3.76|2.76|0
1685438100000|2023-05-30 09:15:00|3.76|2.76|3.77|2.77|3.81|2.81|3.76|2.76|0
1685438400000|2023-05-30 09:20:00|3.76|2.76|3.76|2.76|3.78|2.78|3.74|2.74|0
1685438700000|2023-05-30 09:25:00|3.75|2.75|3.82|2.82|3.83|2.83|3.73|2.73|0
1685439000000|2023-05-30 09:30:00|3.81|2.81|3.8|2.8|3.84|2.84|3.78|2.78|0
1685439300000|2023-05-30 09:35:00|3.81|2.81|3.78|2.78|3.82|2.82|3.77|2.77|0
1685439600000|2023-05-30 09:40:00|3.76|2.76|3.77|2.77|3.78|2.78|3.75|2.75|0
1685439900000|2023-05-30 09:45:00|3.78|2.78|3.74|2.74|3.79|2.79|3.74|2.74|0
1685440200000|2023-05-30 09:50:00|3.73|2.73|3.73|2.73|3.75|2.75|3.72|2.72|0
1685440500000|2023-05-30 09:55:00|3.72|2.72|3.78|2.78|3.78|2.78|3.72|2.72|0
1685440800000|2023-05-30 10:00:00|3.79|2.79|3.76|2.76|3.79|2.79|3.75|2.75|0
1685441100000|2023-05-30 10:05:00|3.77|2.77|3.77|2.77|3.78|2.78|3.75|2.75|0
1685441400000|2023-05-30 10:10:00|3.78|2.78|3.75|2.75|3.78|2.78|3.75|2.75|0
1685441700000|2023-05-30 10:15:00|3.76|2.76|3.76|2.76|3.76|2.76|3.72|2.72|0
1685442000000|2023-05-30 10:20:00|3.75|2.75|3.6|2.6|3.76|2.76|3.6|2.6|0
1685442300000|2023-05-30 10:25:00|3.61|2.61|3.62|2.62|3.63|2.63|3.6|2.6|0
1685442600000|2023-05-30 10:30:00|3.63|2.63|3.62|2.62|3.64|2.64|3.62|2.62|0
1685442900000|2023-05-30 10:35:00|3.61|2.61|3.62|2.62|3.62|2.62|3.59|2.59|0
1685443200000|2023-05-30 10:40:00|3.61|2.61|3.6|2.6|3.62|2.62|3.6|2.6|0
1685443500000|2023-05-30 10:45:00|3.59|2.59|3.65|2.65|3.65|2.65|3.59|2.59|0
1685443800000|2023-05-30 10:50:00|3.64|2.64|3.66|2.66|3.67|2.67|3.63|2.63|0
1685444100000|2023-05-30 10:55:00|3.67|2.67|3.69|2.69|3.69|2.69|3.66|2.66|0
1685444400000|2023-05-30 11:00:00|3.68|2.68|3.63|2.63|3.69|2.69|3.62|2.62|0
1685444700000|2023-05-30 11:05:00|3.65|2.65|3.73|2.73|3.76|2.76|3.65|2.65|0
1685445000000|2023-05-30 11:10:00|3.75|2.75|3.74|2.74|3.77|2.77|3.73|2.73|0
1685445300000|2023-05-30 11:15:00|3.75|2.75|3.74|2.74|3.78|2.78|3.74|2.74|0
1685445600000|2023-05-30 11:20:00|3.75|2.75|3.76|2.76|3.79|2.79|3.74|2.74|0
1685445900000|2023-05-30 11:25:00|3.77|2.77|3.71|2.71|3.78|2.78|3.71|2.71|0
1685446200000|2023-05-30 11:30:00|3.7|2.7|3.56|2.56|3.7|2.7|3.55|2.55|0
1685446500000|2023-05-30 11:35:00|3.57|2.57|3.57|2.57|3.58|2.58|3.52|2.52|0
1685446800000|2023-05-30 11:40:00|3.58|2.58|3.63|2.63|3.66|2.66|3.58|2.58|0
1685447100000|2023-05-30 11:45:00|3.62|2.62|3.6|2.6|3.63|2.63|3.55|2.55|0
1685447400000|2023-05-30 11:50:00|3.59|2.59|3.61|2.61|3.66|2.66|3.59|2.59|0
1685447700000|2023-05-30 11:55:00|3.6|2.6|3.58|2.58|3.62|2.62|3.57|2.57|0
1685448000000|2023-05-30 12:00:00|3.57|2.57|3.58|2.58|3.61|2.61|3.56|2.56|0
1685448300000|2023-05-30 12:05:00|3.59|2.59|3.51|2.51|3.59|2.59|3.5|2.5|0
1685448600000|2023-05-30 12:10:00|3.5|2.5|3.47|2.47|3.5|2.5|3.45|2.45|0
1685448900000|2023-05-30 12:15:00|3.46|2.46|3.51|2.51|3.52|2.52|3.44|2.44|0
1685449200000|2023-05-30 12:20:00|3.52|2.52|3.54|2.54|3.57|2.57|3.5|2.5|0
1685449500000|2023-05-30 12:25:00|3.53|2.53|3.58|2.58|3.61|2.61|3.53|2.53|0
1685449800000|2023-05-30 12:30:00|3.57|2.57|3.6|2.6|3.64|2.64|3.57|2.57|0
1685450100000|2023-05-30 12:35:00|3.59|2.59|3.53|2.53|3.59|2.59|3.53|2.53|0
1685450400000|2023-05-30 12:40:00|3.52|2.52|3.59|2.59|3.59|2.59|3.52|2.52|0
1685450700000|2023-05-30 12:45:00|3.6|2.6|3.61|2.61|3.65|2.65|3.6|2.6|0
1685451000000|2023-05-30 12:50:00|3.6|2.6|3.56|2.56|3.62|2.62|3.56|2.56|0
1685451300000|2023-05-30 12:55:00|3.57|2.57|3.58|2.58|3.59|2.59|3.54|2.54|0
1685451600000|2023-05-30 13:00:00|3.57|2.57|3.56|2.56|3.62|2.62|3.54|2.54|0
1685451900000|2023-05-30 13:05:00|3.55|2.55|3.54|2.54|3.6|2.6|3.54|2.54|0
1685452200000|2023-05-30 13:10:00|3.53|2.53|3.57|2.57|3.59|2.59|3.53|2.53|0
1685452500000|2023-05-30 13:15:00|3.56|2.56|3.54|2.54|3.57|2.57|3.52|2.52|0
1685452800000|2023-05-30 13:20:00|3.55|2.55|3.6|2.6|3.62|2.62|3.54|2.54|0
1685453100000|2023-05-30 13:25:00|3.62|2.62|3.67|2.67|3.67|2.67|3.6|2.6|0
1685453400000|2023-05-30 13:30:00|3.69|2.69|3.58|2.58|3.72|2.72|3.53|2.53|0
1685453700000|2023-05-30 13:35:00|3.57|2.57|3.67|2.67|3.71|2.71|3.57|2.57|0
1685454000000|2023-05-30 13:40:00|3.68|2.68|3.78|2.78|3.79|2.79|3.61|2.61|0
1685454300000|2023-05-30 13:45:00|3.76|2.76|3.74|2.74|3.86|2.86|3.71|2.71|0
1685454600000|2023-05-30 13:50:00|3.76|2.76|3.95|2.95|3.96|2.96|3.68|2.68|0
1685454900000|2023-05-30 13:55:00|3.92|2.92|3.91|2.91|3.98|2.98|3.9|2.9|0
1685455200000|2023-05-30 14:00:00|3.95|2.95|4.12|3.12|4.18|3.18|3.89|2.89|0
1685455500000|2023-05-30 14:05:00|4.09|3.09|3.99|2.99|4.17|3.17|3.97|2.97|0
1685455800000|2023-05-30 14:10:00|3.98|2.98|3.99|2.99|4.12|3.12|3.93|2.93|0
1685456100000|2023-05-30 14:15:00|3.95|2.95|3.81|2.81|3.99|2.99|3.79|2.79|0
1685456400000|2023-05-30 14:20:00|3.78|2.78|3.74|2.74|3.96|2.96|3.68|2.68|0
1685456700000|2023-05-30 14:25:00|3.72|2.72|3.84|2.84|3.99|2.99|3.69|2.69|0
1685457000000|2023-05-30 14:30:00|3.88|2.88|3.83|2.83|3.91|2.91|3.67|2.67|0
1685457300000|2023-05-30 14:35:00|3.82|2.82|3.84|2.84|3.88|2.88|3.78|2.78|0
1685457600000|2023-05-30 14:40:00|3.85|2.85|3.83|2.83|3.85|2.85|3.76|2.76|0
1685457900000|2023-05-30 14:45:00|3.84|2.84|3.82|2.82|3.94|2.94|3.82|2.82|0
1685458200000|2023-05-30 14:50:00|3.83|2.83|3.82|2.82|3.85|2.85|3.73|2.73|0
1685458500000|2023-05-30 14:55:00|3.84|2.84|3.83|2.83|3.85|2.85|3.73|2.73|0
1685458800000|2023-05-30 15:00:00|3.84|2.84|3.74|2.74|3.85|2.85|3.71|2.71|0
1685459100000|2023-05-30 15:05:00|3.73|2.73|3.77|2.77|3.81|2.81|3.71|2.71|0
1685459400000|2023-05-30 15:10:00|3.79|2.79|3.81|2.81|3.86|2.86|3.76|2.76|0
1685459700000|2023-05-30 15:15:00|3.82|2.82|3.87|2.87|4|3|3.62|2.62|0
1685460000000|2023-05-30 15:20:00|3.88|2.88|4.19|3.19|4.19|3.19|3.86|2.86|0
1685460300000|2023-05-30 15:25:00|4.2|3.2|3.98|2.98|4.22|3.22|3.97|2.97|0
1685460600000|2023-05-30 15:30:00|3.99|2.99|3.97|2.97|4.01|3.01|3.93|2.93|0
1685460900000|2023-05-30 15:35:00|3.96|2.96|3.72|2.72|3.99|2.99|3.7|2.7|0
1685461200000|2023-05-30 15:40:00|3.71|2.71|3.81|2.81|3.81|2.81|3.68|2.68|0
1685461500000|2023-05-30 15:45:00|3.82|2.82|3.76|2.76|3.83|2.83|3.74|2.74|0
1685461800000|2023-05-30 15:50:00|3.78|2.78|3.8|2.8|3.86|2.86|3.76|2.76|0
1685462100000|2023-05-30 15:55:00|3.79|2.79|3.76|2.76|3.83|2.83|3.74|2.74|0
1685462400000|2023-05-30 16:00:00|3.78|2.78|3.84|2.84|3.84|2.84|3.74|2.74|0
1685462700000|2023-05-30 16:05:00|3.85|2.85|3.88|2.88|3.94|2.94|3.83|2.83|0
1685463000000|2023-05-30 16:10:00|3.87|2.87|3.86|2.86|3.93|2.93|3.82|2.82|0
1685463300000|2023-05-30 16:15:00|3.87|2.87|3.85|2.85|3.92|2.92|3.8|2.8|0
1685463600000|2023-05-30 16:20:00|3.84|2.84|3.82|2.82|3.89|2.89|3.82|2.82|0
1685463900000|2023-05-30 16:25:00|3.81|2.81|3.94|2.94|3.98|2.98|3.79|2.79|0
1685464200000|2023-05-30 16:30:00|3.95|2.95|3.91|2.91|3.98|2.98|3.85|2.85|0
1685464500000|2023-05-30 16:35:00|3.93|2.93|4.02|3.02|4.03|3.03|3.85|2.85|0
1685464800000|2023-05-30 16:40:00|4.01|3.01|4.05|3.05|4.12|3.12|4.01|3.01|0
1685465100000|2023-05-30 16:45:00|4.06|3.06|3.95|2.95|4.07|3.07|3.95|2.95|0
1685465400000|2023-05-30 16:50:00|3.96|2.96|3.82|2.82|3.96|2.96|3.81|2.81|0
1685465700000|2023-05-30 16:55:00|3.84|2.84|3.79|2.79|3.87|2.87|3.78|2.78|0
1685466000000|2023-05-30 17:00:00|3.81|2.81|3.87|2.87|3.89|2.89|3.79|2.79|0
1685466300000|2023-05-30 17:05:00|3.88|2.88|3.94|2.94|3.99|2.99|3.86|2.86|0
1685466600000|2023-05-30 17:10:00|3.95|2.95|3.94|2.94|3.97|2.97|3.87|2.87|0
1685466900000|2023-05-30 17:15:00|3.95|2.95|3.91|2.91|3.99|2.99|3.88|2.88|0
1685467200000|2023-05-30 17:20:00|3.88|2.88|3.95|2.95|3.95|2.95|3.88|2.88|0
1685467500000|2023-05-30 17:25:00|3.94|2.94|4.13|3.13|4.17|3.17|3.93|2.93|0
1685467800000|2023-05-30 17:30:00|4.15|3.15|4.06|3.06|4.27|3.27|4.02|3.02|0
1685468100000|2023-05-30 17:35:00|4.07|3.07|4.14|3.14|4.15|3.15|4.06|3.06|0
1685468400000|2023-05-30 17:40:00|4.13|3.13|4.11|3.11|4.15|3.15|4.05|3.05|0
1685468700000|2023-05-30 17:45:00|4.14|3.14|4.07|3.07|4.15|3.15|4.05|3.05|0
1685469000000|2023-05-30 17:50:00|4.06|3.06|4.18|3.18|4.22|3.22|4.01|3.01|0
1685469300000|2023-05-30 17:55:00|4.19|3.19|4.27|3.27|4.28|3.28|4.19|3.19|0
1685469600000|2023-05-30 18:00:00|4.26|3.26|4.33|3.33|4.34|3.34|4.22|3.22|0
1685469900000|2023-05-30 18:05:00|4.34|3.34|4.31|3.31|4.35|3.35|4.25|3.25|0
1685470200000|2023-05-30 18:10:00|4.32|3.32|4.22|3.22|4.32|3.32|4.2|3.2|0
1685470500000|2023-05-30 18:15:00|4.23|3.23|4.1|3.1|4.26|3.26|4.09|3.09|0
1685470800000|2023-05-30 18:20:00|4.09|3.09|3.96|2.96|4.11|3.11|3.95|2.95|0
1685471100000|2023-05-30 18:25:00|3.95|2.95|3.9|2.9|3.95|2.95|3.87|2.87|0
1685471400000|2023-05-30 18:30:00|3.89|2.89|3.81|2.81|3.9|2.9|3.79|2.79|0
1685471700000|2023-05-30 18:35:00|3.8|2.8|3.75|2.75|3.82|2.82|3.74|2.74|0
1685472000000|2023-05-30 18:40:00|3.74|2.74|3.64|2.64|3.75|2.75|3.63|2.63|0
1685472300000|2023-05-30 18:45:00|3.63|2.63|3.75|2.75|3.76|2.76|3.61|2.61|0
1685472600000|2023-05-30 18:50:00|3.76|2.76|3.72|2.72|3.86|2.86|3.72|2.72|0
1685472900000|2023-05-30 18:55:00|3.71|2.71|3.84|2.84|3.84|2.84|3.67|2.67|0
1685473200000|2023-05-30 19:00:00|3.85|2.85|3.86|2.86|3.92|2.92|3.81|2.81|0
1685473500000|2023-05-30 19:05:00|3.85|2.85|3.83|2.83|3.93|2.93|3.83|2.83|0
1685473800000|2023-05-30 19:10:00|3.86|2.86|3.9|2.9|3.95|2.95|3.81|2.81|0
1685474100000|2023-05-30 19:15:00|3.92|2.92|3.87|2.87|3.96|2.96|3.85|2.85|0
1685474400000|2023-05-30 19:20:00|3.86|2.86|3.85|2.85|3.89|2.89|3.81|2.81|0
1685474700000|2023-05-30 19:25:00|3.84|2.84|3.8|2.8|3.84|2.84|3.76|2.76|0
1685475000000|2023-05-30 19:30:00|3.81|2.81|3.74|2.74|3.81|2.81|3.72|2.72|0
1685475300000|2023-05-30 19:35:00|3.73|2.73|3.78|2.78|3.82|2.82|3.73|2.73|0
1685475600000|2023-05-30 19:40:00|3.79|2.79|3.82|2.82|3.84|2.84|3.77|2.77|0
1685475900000|2023-05-30 19:45:00|3.81|2.81|3.77|2.77|3.82|2.82|3.71|2.71|0
1685476200000|2023-05-30 19:50:00|3.79|2.79|3.98|2.98|3.99|2.99|3.79|2.79|0
1685476500000|2023-05-30 19:55:00|3.97|2.97|3.56|2.56|3.97|2.97|3.5|2.5|0
1685476800000|2023-05-30 20:00:00|3.55|2.55|3.5|2.5|3.58|2.58|3.5|2.5|0
1685477100000|2023-05-30 20:05:00|3.51|2.51|3.54|2.54|3.54|2.54|3.49|2.49|0
1685477400000|2023-05-30 20:10:00|3.53|2.53|3.51|2.51|3.55|2.55|3.51|2.51|0
1685477700000|2023-05-30 20:15:00|3.72|2.32|3.75|2.35|3.75|2.35|3.72|2.32|0
1685478000000|2023-05-30 20:20:00|3.74|2.34|3.72|2.32|3.75|2.35|3.72|2.32|0
1685478300000|2023-05-30 20:25:00|3.73|2.33|3.74|2.34|3.74|2.34|3.72|2.32|0
1685478600000|2023-05-30 20:30:00|3.73|2.33|3.71|2.31|3.73|2.33|3.71|2.31|0
1685478900000|2023-05-30 20:35:00|3.7|2.3|3.69|2.29|3.71|2.31|3.69|2.29|0
1685479200000|2023-05-30 20:40:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1685479500000|2023-05-30 20:45:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1685479800000|2023-05-30 20:50:00|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1685480100000|2023-05-30 20:55:00|3.71|2.31|3.77|2.37|3.77|2.37|3.7|2.3|0
1685480400000|2023-05-30 21:00:00|3.75|2.35|3.73|2.33|3.75|2.35|3.73|2.33|0
1685480700000|2023-05-30 21:05:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1685481000000|2023-05-30 21:10:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1685481600000|2023-05-30 21:20:00|3.74|2.34|3.72|2.32|3.75|2.35|3.72|2.32|0
1685481900000|2023-05-30 21:25:00|3.73|2.33|3.74|2.34|3.74|2.34|3.72|2.32|0
1685482200000|2023-05-30 21:30:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1685482500000|2023-05-30 21:35:00|3.73|2.33|3.73|2.33|3.76|2.36|3.72|2.32|0
1685482800000|2023-05-30 21:40:00|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1685483100000|2023-05-30 21:45:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1685483400000|2023-05-30 21:50:00|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1685483700000|2023-05-30 21:55:00|3.76|2.36|3.78|2.38|3.79|2.39|3.75|2.35|0
1685484000000|2023-05-30 22:00:00|3.81|2.41|3.79|2.39|3.84|2.44|3.77|2.37|0
1685484300000|2023-05-30 22:05:00|3.8|2.4|3.81|2.41|3.81|2.41|3.79|2.39|0
1685484600000|2023-05-30 22:10:00|3.8|2.4|3.79|2.39|3.81|2.41|3.79|2.39|0
1685484900000|2023-05-30 22:15:00|3.78|2.38|3.78|2.38|3.78|2.38|3.75|2.35|0
1685485200000|2023-05-30 22:20:00|3.8|2.4|3.81|2.41|3.81|2.41|3.78|2.38|0
1685485500000|2023-05-30 22:25:00|3.8|2.4|3.77|2.37|3.8|2.4|3.75|2.35|0
1685485800000|2023-05-30 22:30:00|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1685486100000|2023-05-30 22:35:00|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1685486400000|2023-05-30 22:40:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1685486700000|2023-05-30 22:45:00|3.74|2.34|3.74|2.34|3.76|2.36|3.74|2.34|0
1685487000000|2023-05-30 22:50:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1685487300000|2023-05-30 22:55:00|3.73|2.33|3.74|2.34|3.74|2.34|3.72|2.32|0
1685487600000|2023-05-30 23:00:00|3.73|2.33|3.67|2.27|3.73|2.33|3.67|2.27|0
1685487900000|2023-05-30 23:05:00|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1685488200000|2023-05-30 23:10:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1685488500000|2023-05-30 23:15:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1685488800000|2023-05-30 23:20:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1685489100000|2023-05-30 23:25:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1685489400000|2023-05-30 23:30:00|3.67|2.27|3.62|2.22|3.67|2.27|3.62|2.22|0
1685489700000|2023-05-30 23:35:00|3.63|2.23|3.64|2.24|3.65|2.25|3.63|2.23|0
1685490000000|2023-05-30 23:40:00|3.63|2.23|3.6|2.2|3.63|2.23|3.6|2.2|0
1685490300000|2023-05-30 23:45:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1685490600000|2023-05-30 23:50:00|3.62|2.22|3.63|2.23|3.65|2.25|3.61|2.21|0
1685490900000|2023-05-30 23:55:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1685491200000|2023-05-31 00:00:00|3.62|2.22|3.62|2.22|3.64|2.24|3.61|2.21|0
1685491500000|2023-05-31 00:05:00|3.61|2.21|3.65|2.25|3.65|2.25|3.6|2.2|0
1685491800000|2023-05-31 00:10:00|3.64|2.24|3.66|2.26|3.66|2.26|3.61|2.21|0
1685492100000|2023-05-31 00:15:00|3.65|2.25|3.63|2.23|3.66|2.26|3.63|2.23|0
1685492400000|2023-05-31 00:20:00|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1685492700000|2023-05-31 00:25:00|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1685493000000|2023-05-31 00:30:00|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1685493300000|2023-05-31 00:35:00|3.67|2.27|3.65|2.25|3.67|2.27|3.64|2.24|0
1685493600000|2023-05-31 00:40:00|3.64|2.24|3.63|2.23|3.64|2.24|3.62|2.22|0
1685493900000|2023-05-31 00:45:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1685494200000|2023-05-31 00:50:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1685494500000|2023-05-31 00:55:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1685494800000|2023-05-31 01:00:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1685495100000|2023-05-31 01:05:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1685495400000|2023-05-31 01:10:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1685495700000|2023-05-31 01:15:00|3.67|2.27|3.63|2.23|3.68|2.28|3.63|2.23|0
1685496000000|2023-05-31 01:20:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1685496300000|2023-05-31 01:25:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1685496600000|2023-05-31 01:30:00|3.63|2.23|3.68|2.28|3.71|2.31|3.63|2.23|0
1685496900000|2023-05-31 01:35:00|3.69|2.29|3.68|2.28|3.7|2.3|3.67|2.27|0
1685497200000|2023-05-31 01:40:00|3.67|2.27|3.7|2.3|3.7|2.3|3.65|2.25|0
1685497500000|2023-05-31 01:45:00|3.69|2.29|3.69|2.29|3.72|2.32|3.67|2.27|0
1685497800000|2023-05-31 01:50:00|3.68|2.28|3.66|2.26|3.68|2.28|3.63|2.23|0
1685498100000|2023-05-31 01:55:00|3.67|2.27|3.73|2.33|3.73|2.33|3.67|2.27|0
1685498400000|2023-05-31 02:00:00|3.71|2.31|3.75|2.35|3.77|2.37|3.71|2.31|0
1685498700000|2023-05-31 02:05:00|3.76|2.36|3.81|2.41|3.81|2.41|3.75|2.35|0
1685499000000|2023-05-31 02:10:00|3.83|2.43|3.81|2.41|3.83|2.43|3.77|2.37|0
1685499300000|2023-05-31 02:15:00|3.8|2.4|3.81|2.41|3.84|2.44|3.79|2.39|0
1685499600000|2023-05-31 02:20:00|3.82|2.42|3.83|2.43|3.85|2.45|3.82|2.42|0
1685499900000|2023-05-31 02:25:00|3.84|2.44|3.81|2.41|3.85|2.45|3.8|2.4|0
1685500200000|2023-05-31 02:30:00|3.82|2.42|3.81|2.41|3.84|2.44|3.81|2.41|0
1685500500000|2023-05-31 02:35:00|3.8|2.4|3.78|2.38|3.84|2.44|3.78|2.38|0
1685500800000|2023-05-31 02:40:00|3.79|2.39|3.81|2.41|3.81|2.41|3.78|2.38|0
1685501100000|2023-05-31 02:45:00|3.8|2.4|3.83|2.43|3.83|2.43|3.8|2.4|0
1685501400000|2023-05-31 02:50:00|3.82|2.42|3.78|2.38|3.82|2.42|3.77|2.37|0
1685501700000|2023-05-31 02:55:00|3.77|2.37|3.81|2.41|3.82|2.42|3.77|2.37|0
1685502000000|2023-05-31 03:00:00|3.82|2.42|3.83|2.43|3.84|2.44|3.81|2.41|0
1685502300000|2023-05-31 03:05:00|3.84|2.44|3.86|2.46|3.88|2.48|3.81|2.41|0
1685502600000|2023-05-31 03:10:00|3.87|2.47|3.87|2.47|3.88|2.48|3.84|2.44|0
1685502900000|2023-05-31 03:15:00|3.86|2.46|3.84|2.44|3.87|2.47|3.84|2.44|0
1685503200000|2023-05-31 03:20:00|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1685503500000|2023-05-31 03:25:00|3.86|2.46|3.85|2.45|3.86|2.46|3.82|2.42|0
1685503800000|2023-05-31 03:30:00|3.84|2.44|3.88|2.48|3.89|2.49|3.84|2.44|0
1685504100000|2023-05-31 03:35:00|3.86|2.46|3.84|2.44|3.88|2.48|3.84|2.44|0
1685504400000|2023-05-31 03:40:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1685504700000|2023-05-31 03:45:00|3.84|2.44|3.86|2.46|3.87|2.47|3.83|2.43|0
1685505000000|2023-05-31 03:50:00|3.87|2.47|3.89|2.49|3.92|2.52|3.86|2.46|0
1685505300000|2023-05-31 03:55:00|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1685505600000|2023-05-31 04:00:00|3.87|2.47|3.89|2.49|3.89|2.49|3.86|2.46|0
1685505900000|2023-05-31 04:05:00|3.88|2.48|3.86|2.46|3.88|2.48|3.85|2.45|0
1685506200000|2023-05-31 04:10:00|3.85|2.45|3.83|2.43|3.86|2.46|3.83|2.43|0
1685506500000|2023-05-31 04:15:00|3.84|2.44|3.84|2.44|3.85|2.45|3.83|2.43|0
1685506800000|2023-05-31 04:20:00|3.85|2.45|3.84|2.44|3.86|2.46|3.84|2.44|0
1685507100000|2023-05-31 04:25:00|3.85|2.45|3.86|2.46|3.86|2.46|3.83|2.43|0
1685507400000|2023-05-31 04:30:00|3.85|2.45|3.85|2.45|3.86|2.46|3.83|2.43|0
1685507700000|2023-05-31 04:35:00|3.84|2.44|3.84|2.44|3.86|2.46|3.84|2.44|0
1685508000000|2023-05-31 04:40:00|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1685508300000|2023-05-31 04:45:00|3.84|2.44|3.85|2.45|3.86|2.46|3.84|2.44|0
1685508600000|2023-05-31 04:50:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1685508900000|2023-05-31 04:55:00|3.84|2.44|3.86|2.46|3.86|2.46|3.83|2.43|0
1685509200000|2023-05-31 05:00:00|3.87|2.47|3.92|2.52|3.93|2.53|3.87|2.47|0
1685509500000|2023-05-31 05:05:00|3.93|2.53|3.95|2.55|3.96|2.56|3.91|2.51|0
1685509800000|2023-05-31 05:10:00|3.96|2.56|3.92|2.52|3.97|2.57|3.92|2.52|0
1685510100000|2023-05-31 05:15:00|3.91|2.51|3.9|2.5|3.95|2.55|3.9|2.5|0
1685510400000|2023-05-31 05:20:00|3.89|2.49|4.13|2.73|4.15|2.75|3.89|2.49|0
1685510700000|2023-05-31 05:25:00|4.12|2.72|4.19|2.79|4.19|2.79|4.12|2.72|0
1685511000000|2023-05-31 05:30:00|4.18|2.78|4.24|2.84|4.24|2.84|4.18|2.78|0
1685511300000|2023-05-31 05:35:00|4.23|2.83|4.19|2.79|4.24|2.84|4.19|2.79|0
1685511600000|2023-05-31 05:40:00|4.2|2.8|4.18|2.78|4.21|2.81|4.17|2.77|0
1685511900000|2023-05-31 05:45:00|4.19|2.79|4.17|2.77|4.21|2.81|4.16|2.76|0
1685512200000|2023-05-31 05:50:00|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1685512500000|2023-05-31 05:55:00|4.12|2.72|4.16|2.76|4.16|2.76|4.11|2.71|0
1685512800000|2023-05-31 06:00:00|4.15|2.75|4.21|2.81|4.22|2.82|4.14|2.74|0
1685513100000|2023-05-31 06:05:00|4.03|3.03|4.16|3.16|4.16|3.16|4.01|3.01|0
1685513400000|2023-05-31 06:10:00|4.17|3.17|4.16|3.16|4.22|3.22|4.15|3.15|0
1685513700000|2023-05-31 06:15:00|4.15|3.15|4.09|3.09|4.16|3.16|4.08|3.08|0
1685514000000|2023-05-31 06:20:00|4.08|3.08|4.13|3.13|4.14|3.14|4.08|3.08|0
1685514300000|2023-05-31 06:25:00|4.12|3.12|4.11|3.11|4.17|3.17|4.1|3.1|0
1685514600000|2023-05-31 06:30:00|4.1|3.1|4.06|3.06|4.1|3.1|4.03|3.03|0
1685514900000|2023-05-31 06:35:00|4.07|3.07|4.06|3.06|4.07|3.07|4.02|3.02|0
1685515200000|2023-05-31 06:40:00|4.05|3.05|4.06|3.06|4.06|3.06|4.04|3.04|0
1685515500000|2023-05-31 06:45:00|4.04|3.04|4|3|4.06|3.06|3.98|2.98|0
1685515800000|2023-05-31 06:50:00|4.01|3.01|4.07|3.07|4.07|3.07|4|3|0
1685516100000|2023-05-31 06:55:00|4.06|3.06|4.09|3.09|4.09|3.09|4.05|3.05|0
1685516400000|2023-05-31 07:00:00|4.08|3.08|4.11|3.11|4.16|3.16|3.99|2.99|0
1685516700000|2023-05-31 07:05:00|4.12|3.12|3.96|2.96|4.14|3.14|3.91|2.91|0
1685517000000|2023-05-31 07:10:00|3.99|2.99|3.97|2.97|4|3|3.9|2.9|0
1685517300000|2023-05-31 07:15:00|3.98|2.98|3.92|2.92|3.98|2.98|3.88|2.88|0
1685517600000|2023-05-31 07:20:00|3.91|2.91|3.92|2.92|4.04|3.04|3.89|2.89|0
1685517900000|2023-05-31 07:25:00|3.91|2.91|3.83|2.83|3.92|2.92|3.82|2.82|0
1685518200000|2023-05-31 07:30:00|3.84|2.84|3.85|2.85|3.87|2.87|3.8|2.8|0
1685518500000|2023-05-31 07:35:00|3.86|2.86|3.75|2.75|3.86|2.86|3.75|2.75|0
1685518800000|2023-05-31 07:40:00|3.74|2.74|3.78|2.78|3.78|2.78|3.71|2.71|0
1685519100000|2023-05-31 07:45:00|3.77|2.77|3.8|2.8|3.81|2.81|3.76|2.76|0
1685519400000|2023-05-31 07:50:00|3.77|2.77|3.81|2.81|3.84|2.84|3.77|2.77|0
1685519700000|2023-05-31 07:55:00|3.8|2.8|3.78|2.78|3.81|2.81|3.74|2.74|0
1685520000000|2023-05-31 08:00:00|3.79|2.79|3.85|2.85|3.86|2.86|3.75|2.75|0
1685520300000|2023-05-31 08:05:00|3.84|2.84|3.74|2.74|3.84|2.84|3.73|2.73|0
1685520600000|2023-05-31 08:10:00|3.75|2.75|3.78|2.78|3.8|2.8|3.74|2.74|0
1685520900000|2023-05-31 08:15:00|3.77|2.77|3.67|2.67|3.77|2.77|3.67|2.67|0
1685521200000|2023-05-31 08:20:00|3.68|2.68|3.7|2.7|3.73|2.73|3.67|2.67|0
1685521500000|2023-05-31 08:25:00|3.71|2.71|3.76|2.76|3.76|2.76|3.7|2.7|0
1685521800000|2023-05-31 08:30:00|3.75|2.75|3.79|2.79|3.81|2.81|3.72|2.72|0
1685522100000|2023-05-31 08:35:00|3.8|2.8|3.87|2.87|3.88|2.88|3.78|2.78|0
1685522400000|2023-05-31 08:40:00|3.88|2.88|3.86|2.86|3.89|2.89|3.85|2.85|0
1685522700000|2023-05-31 08:45:00|3.85|2.85|3.82|2.82|3.88|2.88|3.82|2.82|0
1685523000000|2023-05-31 08:50:00|3.81|2.81|3.78|2.78|3.81|2.81|3.73|2.73|0
1685523300000|2023-05-31 08:55:00|3.77|2.77|3.7|2.7|3.78|2.78|3.69|2.69|0
1685523600000|2023-05-31 09:00:00|3.71|2.71|3.63|2.63|3.71|2.71|3.63|2.63|0
1685523900000|2023-05-31 09:05:00|3.64|2.64|3.58|2.58|3.66|2.66|3.58|2.58|0
1685524200000|2023-05-31 09:10:00|3.6|2.6|3.66|2.66|3.67|2.67|3.6|2.6|0
1685524500000|2023-05-31 09:15:00|3.65|2.65|3.65|2.65|3.68|2.68|3.64|2.64|0
1685524800000|2023-05-31 09:20:00|3.66|2.66|3.62|2.62|3.67|2.67|3.61|2.61|0
1685525100000|2023-05-31 09:25:00|3.61|2.61|3.62|2.62|3.65|2.65|3.61|2.61|0
1685525400000|2023-05-31 09:30:00|3.63|2.63|3.64|2.64|3.65|2.65|3.62|2.62|0
1685525700000|2023-05-31 09:35:00|3.65|2.65|3.63|2.63|3.68|2.68|3.63|2.63|0
1685526000000|2023-05-31 09:40:00|3.62|2.62|3.57|2.57|3.64|2.64|3.57|2.57|0
1685526300000|2023-05-31 09:45:00|3.58|2.58|3.61|2.61|3.62|2.62|3.57|2.57|0
1685526600000|2023-05-31 09:50:00|3.62|2.62|3.68|2.68|3.7|2.7|3.62|2.62|0
1685526900000|2023-05-31 09:55:00|3.69|2.69|3.74|2.74|3.74|2.74|3.68|2.68|0
1685527200000|2023-05-31 10:00:00|3.7|2.7|3.7|2.7|3.72|2.72|3.67|2.67|0
1685527500000|2023-05-31 10:05:00|3.69|2.69|3.7|2.7|3.72|2.72|3.68|2.68|0
1685527800000|2023-05-31 10:10:00|3.68|2.68|3.77|2.77|3.78|2.78|3.68|2.68|0
1685528100000|2023-05-31 10:15:00|3.78|2.78|3.77|2.77|3.81|2.81|3.76|2.76|0
1685528400000|2023-05-31 10:20:00|3.8|2.8|3.82|2.82|3.84|2.84|3.8|2.8|0
1685528700000|2023-05-31 10:25:00|3.81|2.81|3.83|2.83|3.83|2.83|3.79|2.79|0
1685529000000|2023-05-31 10:30:00|3.84|2.84|3.79|2.79|3.85|2.85|3.78|2.78|0
1685529300000|2023-05-31 10:35:00|3.78|2.78|3.78|2.78|3.82|2.82|3.77|2.77|0
1685529600000|2023-05-31 10:40:00|3.77|2.77|3.69|2.69|3.77|2.77|3.69|2.69|0
1685529900000|2023-05-31 10:45:00|3.68|2.68|3.68|2.68|3.69|2.69|3.65|2.65|0
1685530200000|2023-05-31 10:50:00|3.67|2.67|3.67|2.67|3.68|2.68|3.65|2.65|0
1685530500000|2023-05-31 10:55:00|3.68|2.68|3.66|2.66|3.7|2.7|3.66|2.66|0
1685530800000|2023-05-31 11:00:00|3.65|2.65|3.66|2.66|3.66|2.66|3.63|2.63|0
1685531100000|2023-05-31 11:05:00|3.65|2.65|3.76|2.76|3.76|2.76|3.64|2.64|0
1685531400000|2023-05-31 11:10:00|3.77|2.77|3.74|2.74|3.77|2.77|3.7|2.7|0
1685531700000|2023-05-31 11:15:00|3.73|2.73|3.71|2.71|3.74|2.74|3.69|2.69|0
1685532000000|2023-05-31 11:20:00|3.7|2.7|3.7|2.7|3.75|2.75|3.69|2.69|0
1685532300000|2023-05-31 11:25:00|3.71|2.71|3.74|2.74|3.78|2.78|3.7|2.7|0
1685532600000|2023-05-31 11:30:00|3.75|2.75|3.7|2.7|3.76|2.76|3.7|2.7|0
1685532900000|2023-05-31 11:35:00|3.71|2.71|3.81|2.81|3.82|2.82|3.69|2.69|0
1685533200000|2023-05-31 11:40:00|3.82|2.82|3.85|2.85|3.86|2.86|3.82|2.82|0
1685533500000|2023-05-31 11:45:00|3.84|2.84|3.92|2.92|3.93|2.93|3.83|2.83|0
1685533800000|2023-05-31 11:50:00|3.91|2.91|3.94|2.94|3.95|2.95|3.88|2.88|0
1685534100000|2023-05-31 11:55:00|3.93|2.93|3.9|2.9|3.93|2.93|3.88|2.88|0
1685534400000|2023-05-31 12:00:00|3.89|2.89|3.9|2.9|3.93|2.93|3.87|2.87|0
1685534700000|2023-05-31 12:05:00|3.89|2.89|3.85|2.85|3.95|2.95|3.84|2.84|0
1685535000000|2023-05-31 12:10:00|3.84|2.84|3.84|2.84|3.85|2.85|3.8|2.8|0
1685535300000|2023-05-31 12:15:00|3.83|2.83|3.83|2.83|3.86|2.86|3.82|2.82|0
1685535600000|2023-05-31 12:20:00|3.82|2.82|3.85|2.85|3.87|2.87|3.81|2.81|0
1685535900000|2023-05-31 12:25:00|3.84|2.84|3.83|2.83|3.85|2.85|3.82|2.82|0
1685536200000|2023-05-31 12:30:00|3.82|2.82|3.79|2.79|3.84|2.84|3.78|2.78|0
1685536500000|2023-05-31 12:35:00|3.78|2.78|3.83|2.83|3.86|2.86|3.5|2.5|0
1685536800000|2023-05-31 12:40:00|3.82|2.82|3.83|2.83|3.83|2.83|3.78|2.78|0
1685537100000|2023-05-31 12:45:00|3.82|2.82|3.83|2.83|3.86|2.86|3.82|2.82|0
1685537400000|2023-05-31 12:50:00|3.84|2.84|3.85|2.85|3.86|2.86|3.81|2.81|0
1685537700000|2023-05-31 12:55:00|3.84|2.84|3.86|2.86|3.9|2.9|3.83|2.83|0
1685538000000|2023-05-31 13:00:00|3.87|2.87|3.87|2.87|3.89|2.89|3.85|2.85|0
1685538300000|2023-05-31 13:05:00|3.86|2.86|3.86|2.86|3.92|2.92|3.84|2.84|0
1685538600000|2023-05-31 13:10:00|3.87|2.87|3.79|2.79|3.88|2.88|3.78|2.78|0
1685538900000|2023-05-31 13:15:00|3.8|2.8|3.81|2.81|3.82|2.82|3.77|2.77|0
1685539200000|2023-05-31 13:20:00|3.82|2.82|3.79|2.79|3.82|2.82|3.77|2.77|0
1685539500000|2023-05-31 13:25:00|3.81|2.81|3.84|2.84|3.85|2.85|3.8|2.8|0
1685539800000|2023-05-31 13:30:00|3.86|2.86|3.94|2.94|3.97|2.97|3.66|2.66|0
1685540100000|2023-05-31 13:35:00|3.93|2.93|3.82|2.82|4|3|3.82|2.82|0
1685540400000|2023-05-31 13:40:00|3.83|2.83|3.76|2.76|3.88|2.88|3.75|2.75|0
1685540700000|2023-05-31 13:45:00|3.74|2.74|3.88|2.88|3.94|2.94|3.65|2.65|0
1685541000000|2023-05-31 13:50:00|3.9|2.9|3.91|2.91|3.98|2.98|3.78|2.78|0
1685541300000|2023-05-31 13:55:00|3.93|2.93|3.84|2.84|3.93|2.93|3.77|2.77|0
1685541600000|2023-05-31 14:00:00|3.89|2.89|3.85|2.85|3.94|2.94|3.8|2.8|0
1685541900000|2023-05-31 14:05:00|3.87|2.87|3.97|2.97|3.98|2.98|3.84|2.84|0
1685542200000|2023-05-31 14:10:00|3.96|2.96|4.08|3.08|4.09|3.09|3.96|2.96|0
1685542500000|2023-05-31 14:15:00|4.06|3.06|4.15|3.15|4.21|3.21|4.05|3.05|0
1685542800000|2023-05-31 14:20:00|4.16|3.16|4.23|3.23|4.23|3.23|4.12|3.12|0
1685543100000|2023-05-31 14:25:00|4.24|3.24|4.26|3.26|4.39|3.39|4.22|3.22|0
1685543400000|2023-05-31 14:30:00|4.29|3.29|4.38|3.38|4.39|3.39|4.22|3.22|0
1685543700000|2023-05-31 14:35:00|4.37|3.37|4.34|3.34|4.46|3.46|4.3|3.3|0
1685544000000|2023-05-31 14:40:00|4.35|3.35|4.33|3.33|4.4|3.4|4.3|3.3|0
1685544300000|2023-05-31 14:45:00|4.34|3.34|4.26|3.26|4.34|3.34|4.23|3.23|0
1685544600000|2023-05-31 14:50:00|4.29|3.29|4.26|3.26|4.3|3.3|4.21|3.21|0
1685544900000|2023-05-31 14:55:00|4.25|3.25|4.26|3.26|4.3|3.3|4.13|3.13|0
1685545200000|2023-05-31 15:00:00|4.25|3.25|4.28|3.28|4.33|3.33|4.18|3.18|0
1685545500000|2023-05-31 15:05:00|4.27|3.27|4.35|3.35|4.4|3.4|4.27|3.27|0
1685545800000|2023-05-31 15:10:00|4.34|3.34|4.38|3.38|4.39|3.39|4.3|3.3|0
1685546100000|2023-05-31 15:15:00|4.39|3.39|4.04|3.04|4.39|3.39|3.84|2.84|0
1685546400000|2023-05-31 15:20:00|4.03|3.03|3.99|2.99|4.03|3.03|3.96|2.96|0
1685546700000|2023-05-31 15:25:00|4|3|4.12|3.12|4.12|3.12|3.96|2.96|0
1685547000000|2023-05-31 15:30:00|4.11|3.11|4.08|3.08|4.14|3.14|4.04|3.04|0
1685547300000|2023-05-31 15:35:00|4.07|3.07|4.08|3.08|4.1|3.1|3.98|2.98|0
1685547600000|2023-05-31 15:40:00|4.07|3.07|3.84|2.84|4.09|3.09|3.81|2.81|0
1685547900000|2023-05-31 15:45:00|3.83|2.83|3.81|2.81|3.88|2.88|3.81|2.81|0
1685548200000|2023-05-31 15:50:00|3.82|2.82|3.49|2.49|3.89|2.89|3.45|2.45|0
1685548500000|2023-05-31 15:55:00|3.48|2.48|3.58|2.58|3.61|2.61|3.48|2.48|0
1685548800000|2023-05-31 16:00:00|3.57|2.57|3.46|2.46|3.58|2.58|3.45|2.45|0
1685549100000|2023-05-31 16:05:00|3.45|2.45|3.54|2.54|3.63|2.63|3.45|2.45|0
1685549400000|2023-05-31 16:10:00|3.55|2.55|3.52|2.52|3.57|2.57|3.5|2.5|0
1685549700000|2023-05-31 16:15:00|3.51|2.51|3.56|2.56|3.57|2.57|3.48|2.48|0
1685550000000|2023-05-31 16:20:00|3.55|2.55|3.51|2.51|3.59|2.59|3.5|2.5|0
1685550300000|2023-05-31 16:25:00|3.52|2.52|3.57|2.57|3.57|2.57|3.5|2.5|0
1685550600000|2023-05-31 16:30:00|3.56|2.56|3.51|2.51|3.6|2.6|3.5|2.5|0
1685550900000|2023-05-31 16:35:00|3.5|2.5|3.58|2.58|3.6|2.6|3.5|2.5|0
1685551200000|2023-05-31 16:40:00|3.57|2.57|3.51|2.51|3.58|2.58|3.47|2.47|0
1685551500000|2023-05-31 16:45:00|3.5|2.5|3.43|2.43|3.53|2.53|3.37|2.37|0
1685551800000|2023-05-31 16:50:00|3.44|2.44|3.54|2.54|3.65|2.65|3.43|2.43|0
1685552100000|2023-05-31 16:55:00|3.55|2.55|3.47|2.47|3.55|2.55|3.46|2.46|0
1685552400000|2023-05-31 17:00:00|3.46|2.46|3.44|2.44|3.51|2.51|3.44|2.44|0
1685552700000|2023-05-31 17:05:00|3.45|2.45|3.39|2.39|3.47|2.47|3.38|2.38|0
1685553000000|2023-05-31 17:10:00|3.38|2.38|3.42|2.42|3.42|2.42|3.35|2.35|0
1685553300000|2023-05-31 17:15:00|3.41|2.41|3.42|2.42|3.44|2.44|3.35|2.35|0
1685553600000|2023-05-31 17:20:00|3.44|2.44|3.39|2.39|3.46|2.46|3.36|2.36|0
1685553900000|2023-05-31 17:25:00|3.41|2.41|3.25|2.25|3.44|2.44|3.25|2.25|0
1685554200000|2023-05-31 17:30:00|3.24|2.24|3.07|2.07|3.25|2.25|3.06|2.06|0
1685554500000|2023-05-31 17:35:00|3.06|2.06|3|2|3.16|2.16|2.99|1.99|0
1685554800000|2023-05-31 17:40:00|2.99|1.99|2.96|1.96|2.99|1.99|2.89|1.89|0
1685555100000|2023-05-31 17:45:00|2.97|1.97|3.06|2.06|3.08|2.08|2.94|1.94|0
1685555400000|2023-05-31 17:50:00|3.05|2.05|3.05|2.05|3.14|2.14|2.97|1.97|0
1685555700000|2023-05-31 17:55:00|3.04|2.04|2.98|1.98|3.04|2.04|2.98|1.98|0
1685556000000|2023-05-31 18:00:00|2.99|1.99|3|2|3.06|2.06|2.97|1.97|0
1685556300000|2023-05-31 18:05:00|2.99|1.99|2.94|1.94|2.99|1.99|2.94|1.94|0
1685556600000|2023-05-31 18:10:00|2.95|1.95|2.9|1.9|2.98|1.98|2.9|1.9|0
1685556900000|2023-05-31 18:15:00|2.89|1.89|2.93|1.93|2.99|1.99|2.88|1.88|0
1685557200000|2023-05-31 18:20:00|2.92|1.92|2.95|1.95|2.98|1.98|2.92|1.92|0
1685557500000|2023-05-31 18:25:00|2.96|1.96|2.91|1.91|2.98|1.98|2.89|1.89|0
1685557800000|2023-05-31 18:30:00|2.9|1.9|2.99|1.99|2.99|1.99|2.9|1.9|0
1685558100000|2023-05-31 18:35:00|2.97|1.97|2.92|1.92|2.99|1.99|2.88|1.88|0
1685558400000|2023-05-31 18:40:00|2.91|1.91|2.93|1.93|2.95|1.95|2.91|1.91|0
1685558700000|2023-05-31 18:45:00|2.92|1.92|2.96|1.96|3|2|2.89|1.89|0
1685559000000|2023-05-31 18:50:00|2.97|1.97|3.06|2.06|3.16|2.16|2.96|1.96|0
1685559300000|2023-05-31 18:55:00|3.05|2.05|3.01|2.01|3.07|2.07|2.99|1.99|0
1685559600000|2023-05-31 19:00:00|3.02|2.02|3.05|2.05|3.09|2.09|3|2|0
1685559900000|2023-05-31 19:05:00|3.04|2.04|3.07|2.07|3.11|2.11|3.04|2.04|0
1685560200000|2023-05-31 19:10:00|3.06|2.06|3.03|2.03|3.1|2.1|3.01|2.01|0
1685560500000|2023-05-31 19:15:00|3.04|2.04|3.06|2.06|3.07|2.07|3.01|2.01|0
1685560800000|2023-05-31 19:20:00|3.08|2.08|2.99|1.99|3.08|2.08|2.98|1.98|0
1685561100000|2023-05-31 19:25:00|3|2|2.98|1.98|3.05|2.05|2.97|1.97|0
1685561400000|2023-05-31 19:30:00|2.97|1.97|2.94|1.94|3.02|2.02|2.92|1.92|0
1685561700000|2023-05-31 19:35:00|2.93|1.93|2.92|1.92|2.95|1.95|2.9|1.9|0
1685562000000|2023-05-31 19:40:00|2.93|1.93|2.8|1.8|2.93|1.93|2.78|1.78|0
1685562300000|2023-05-31 19:45:00|2.78|1.78|2.81|1.81|2.84|1.84|2.74|1.74|0
1685562600000|2023-05-31 19:50:00|2.87|1.87|3.01|2.01|3.03|2.03|2.87|1.87|0
1685562900000|2023-05-31 19:55:00|3.03|2.03|3.08|2.08|3.12|2.12|2.97|1.97|0
1685563200000|2023-05-31 20:00:00|3.05|2.05|3.14|2.14|3.15|2.15|2.98|1.98|0
1685563500000|2023-05-31 20:05:00|3.13|2.13|3.12|2.12|3.13|2.13|3.08|2.08|0
1685563800000|2023-05-31 20:10:00|3.11|2.11|3.1|2.1|3.12|2.12|3.09|2.09|0
1685564100000|2023-05-31 20:15:00|3.3|1.9|3.28|1.88|3.31|1.91|3.27|1.87|0
1685564400000|2023-05-31 20:20:00|3.27|1.87|3.22|1.82|3.27|1.87|3.22|1.82|0
1685564700000|2023-05-31 20:25:00|3.23|1.83|3.22|1.82|3.24|1.84|3.22|1.82|0
1685565000000|2023-05-31 20:30:00|3.23|1.83|3.21|1.81|3.23|1.83|3.2|1.8|0
1685565300000|2023-05-31 20:35:00|3.2|1.8|3.19|1.79|3.21|1.81|3.19|1.79|0
1685565600000|2023-05-31 20:40:00|3.2|1.8|3.24|1.84|3.24|1.84|3.2|1.8|0
1685565900000|2023-05-31 20:45:00|3.25|1.85|3.28|1.88|3.29|1.89|3.25|1.85|0
1685566200000|2023-05-31 20:50:00|3.27|1.87|3.23|1.83|3.28|1.88|3.23|1.83|0
1685566500000|2023-05-31 20:55:00|3.24|1.84|3.3|1.9|3.3|1.9|3.21|1.81|0
1685566800000|2023-05-31 21:00:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1685567100000|2023-05-31 21:05:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1685567400000|2023-05-31 21:10:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1685568000000|2023-05-31 21:20:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1685568600000|2023-05-31 21:30:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1685568900000|2023-05-31 21:35:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1685569200000|2023-05-31 21:40:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1685569500000|2023-05-31 21:45:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1685569800000|2023-05-31 21:50:00|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1685570100000|2023-05-31 21:55:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1685570400000|2023-05-31 22:00:00|3.26|1.86|3.23|1.83|3.26|1.86|3.22|1.82|0
1685570700000|2023-05-31 22:05:00|3.22|1.82|3.27|1.87|3.27|1.87|3.22|1.82|0
1685571000000|2023-05-31 22:10:00|3.26|1.86|3.24|1.84|3.28|1.88|3.23|1.83|0
1685571300000|2023-05-31 22:15:00|3.23|1.83|3.24|1.84|3.24|1.84|3.21|1.81|0
1685571600000|2023-05-31 22:20:00|3.23|1.83|3.2|1.8|3.25|1.85|3.2|1.8|0
1685571900000|2023-05-31 22:25:00|3.21|1.81|3.23|1.83|3.24|1.84|3.2|1.8|0
1685572200000|2023-05-31 22:30:00|3.24|1.84|3.24|1.84|3.25|1.85|3.23|1.83|0
1685572500000|2023-05-31 22:35:00|3.23|1.83|3.21|1.81|3.23|1.83|3.2|1.8|0
1685572800000|2023-05-31 22:40:00|3.22|1.82|3.22|1.82|3.22|1.82|3.2|1.8|0
1685573100000|2023-05-31 22:45:00|3.21|1.81|3.22|1.82|3.24|1.84|3.21|1.81|0
1685573400000|2023-05-31 22:50:00|3.23|1.83|3.15|1.75|3.23|1.83|3.15|1.75|0
1685573700000|2023-05-31 22:55:00|3.16|1.76|3.15|1.75|3.17|1.77|3.14|1.74|0
1685574000000|2023-05-31 23:00:00|3.14|1.74|3.15|1.75|3.15|1.75|3.12|1.72|0
1685574300000|2023-05-31 23:05:00|3.14|1.74|3.16|1.76|3.18|1.78|3.14|1.74|0
1685574600000|2023-05-31 23:10:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1685574900000|2023-05-31 23:15:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1685575200000|2023-05-31 23:20:00|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1685575500000|2023-05-31 23:25:00|3.14|1.74|3.15|1.75|3.16|1.76|3.13|1.73|0
1685575800000|2023-05-31 23:30:00|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1685576100000|2023-05-31 23:35:00|3.12|1.72|3.11|1.71|3.13|1.73|3.1|1.7|0
1685576400000|2023-05-31 23:40:00|3.1|1.7|3.08|1.68|3.11|1.71|3.07|1.67|0
1685576700000|2023-05-31 23:45:00|3.07|1.67|3.04|1.64|3.07|1.67|3.04|1.64|0
1685577000000|2023-05-31 23:50:00|3.05|1.65|3.05|1.65|3.05|1.65|3.03|1.63|0
1685577300000|2023-05-31 23:55:00|3.04|1.64|3.03|1.63|3.05|1.65|3.03|1.63|0
1685577600000|2023-06-01 00:00:00|3.04|1.64|3.01|1.61|3.07|1.67|3.01|1.61|0
1685577900000|2023-06-01 00:05:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1685578200000|2023-06-01 00:10:00|3.02|1.62|3.02|1.62|3.03|1.63|3|1.6|0
1685578500000|2023-06-01 00:15:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1685578800000|2023-06-01 00:20:00|3.02|1.62|4.59|3.19|5.31|3.91|3.02|1.62|0
1685579100000|2023-06-01 00:25:00|4.6|3.2|4.61|3.21|4.62|3.22|4.59|3.19|0
1685579400000|2023-06-01 00:30:00|4.62|3.22|4.61|3.21|4.63|3.23|4.6|3.2|0
1685579700000|2023-06-01 00:35:00|4.62|3.22|4.7|3.3|4.71|3.31|4.61|3.21|0
1685580000000|2023-06-01 00:40:00|4.69|3.29|4.79|3.39|4.81|3.41|4.69|3.29|0
1685580300000|2023-06-01 00:45:00|4.8|3.4|4.87|3.47|4.9|3.5|4.8|3.4|0
1685580600000|2023-06-01 00:50:00|4.88|3.48|4.82|3.42|4.88|3.48|4.78|3.38|0
1685580900000|2023-06-01 00:55:00|4.84|3.44|4.82|3.42|4.85|3.45|4.81|3.41|0
1685581200000|2023-06-01 01:00:00|4.81|3.41|4.75|3.35|4.81|3.41|4.74|3.34|0
1685581500000|2023-06-01 01:05:00|4.74|3.34|4.78|3.38|4.83|3.43|4.74|3.34|0
1685581800000|2023-06-01 01:10:00|4.77|3.37|4.78|3.38|4.81|3.41|4.77|3.37|0
1685582100000|2023-06-01 01:15:00|4.77|3.37|4.73|3.33|4.8|3.4|4.73|3.33|0
1685582400000|2023-06-01 01:20:00|4.72|3.32|4.66|3.26|4.73|3.33|4.66|3.26|0
1685582700000|2023-06-01 01:25:00|4.65|3.25|4.53|3.13|4.66|3.26|4.39|2.99|0
1685583000000|2023-06-01 01:30:00|4.52|3.12|4.57|3.17|4.61|3.21|4.51|3.11|0
1685583300000|2023-06-01 01:35:00|4.58|3.18|4.68|3.28|4.69|3.29|4.55|3.15|0
1685583600000|2023-06-01 01:40:00|4.69|3.29|4.83|3.43|4.87|3.47|4.64|3.24|0
1685583900000|2023-06-01 01:45:00|5.02|3.62|4.91|3.51|5.02|3.62|4.87|3.47|0
1685584200000|2023-06-01 01:50:00|4.9|3.5|4.89|3.49|5.08|3.68|4.85|3.45|0
1685584500000|2023-06-01 01:55:00|4.9|3.5|4.8|3.4|4.9|3.5|4.78|3.38|0
1685584800000|2023-06-01 02:00:00|4.81|3.41|4.75|3.35|4.82|3.42|4.74|3.34|0
1685585100000|2023-06-01 02:05:00|4.76|3.36|4.79|3.39|4.81|3.41|4.75|3.35|0
1685585400000|2023-06-01 02:10:00|4.78|3.38|4.83|3.43|4.86|3.46|4.76|3.36|0
1685585700000|2023-06-01 02:15:00|4.84|3.44|4.94|3.54|4.94|3.54|4.79|3.39|0
1685586000000|2023-06-01 02:20:00|4.93|3.53|4.84|3.44|4.97|3.57|4.82|3.42|0
1685586300000|2023-06-01 02:25:00|4.85|3.45|4.86|3.46|4.89|3.49|4.85|3.45|0
1685586600000|2023-06-01 02:30:00|4.84|3.44|4.77|3.37|4.85|3.45|4.76|3.36|0
1685586900000|2023-06-01 02:35:00|4.76|3.36|4.75|3.35|4.77|3.37|4.73|3.33|0
1685587200000|2023-06-01 02:40:00|4.74|3.34|4.72|3.32|4.77|3.37|4.72|3.32|0
1685587500000|2023-06-01 02:45:00|4.7|3.3|4.75|3.35|4.75|3.35|4.69|3.29|0
1685587800000|2023-06-01 02:50:00|4.76|3.36|4.77|3.37|4.81|3.41|4.75|3.35|0
1685588100000|2023-06-01 02:55:00|4.78|3.38|4.73|3.33|4.79|3.39|4.73|3.33|0
1685588400000|2023-06-01 03:00:00|4.74|3.34|4.7|3.3|4.75|3.35|4.7|3.3|0
1685588700000|2023-06-01 03:05:00|4.71|3.31|4.67|3.27|4.72|3.32|4.62|3.22|0
1685589000000|2023-06-01 03:10:00|4.68|3.28|4.69|3.29|4.7|3.3|4.68|3.28|0
1685589300000|2023-06-01 03:15:00|4.68|3.28|4.63|3.23|4.71|3.31|4.63|3.23|0
1685589600000|2023-06-01 03:20:00|4.64|3.24|4.66|3.26|4.67|3.27|4.62|3.22|0
1685589900000|2023-06-01 03:25:00|4.67|3.27|4.63|3.23|4.68|3.28|4.63|3.23|0
1685590200000|2023-06-01 03:30:00|4.64|3.24|4.62|3.22|4.65|3.25|4.61|3.21|0
1685590500000|2023-06-01 03:35:00|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1685590800000|2023-06-01 03:40:00|4.61|3.21|4.61|3.21|4.63|3.23|4.6|3.2|0
1685591100000|2023-06-01 03:45:00|4.62|3.22|4.7|3.3|4.7|3.3|4.62|3.22|0
1685591400000|2023-06-01 03:50:00|4.69|3.29|4.66|3.26|4.7|3.3|4.66|3.26|0
1685591700000|2023-06-01 03:55:00|4.67|3.27|4.62|3.22|4.67|3.27|4.6|3.2|0
1685592000000|2023-06-01 04:00:00|4.61|3.21|4.64|3.24|4.64|3.24|4.61|3.21|0
1685592300000|2023-06-01 04:05:00|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1685592600000|2023-06-01 04:10:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1685592900000|2023-06-01 04:15:00|4.59|3.19|4.52|3.12|4.61|3.21|4.51|3.11|0
1685593200000|2023-06-01 04:20:00|4.53|3.13|4.53|3.13|4.57|3.17|4.53|3.13|0
1685593500000|2023-06-01 04:25:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1685593800000|2023-06-01 04:30:00|4.54|3.14|4.55|3.15|4.56|3.16|4.52|3.12|0
1685594100000|2023-06-01 04:35:00|4.56|3.16|4.54|3.14|4.57|3.17|4.53|3.13|0
1685594400000|2023-06-01 04:40:00|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1685594700000|2023-06-01 04:45:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1685595000000|2023-06-01 04:50:00|4.59|3.19|4.59|3.19|4.59|3.19|4.56|3.16|0
1685595300000|2023-06-01 04:55:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1685595600000|2023-06-01 05:00:00|4.58|3.18|4.55|3.15|4.59|3.19|4.51|3.11|0
1685595900000|2023-06-01 05:05:00|4.56|3.16|4.5|3.1|4.56|3.16|4.5|3.1|0
1685596200000|2023-06-01 05:10:00|4.49|3.09|4.52|3.12|4.53|3.13|4.49|3.09|0
1685596500000|2023-06-01 05:15:00|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1685596800000|2023-06-01 05:20:00|4.55|3.15|4.51|3.11|4.55|3.15|4.49|3.09|0
1685597100000|2023-06-01 05:25:00|4.52|3.12|4.5|3.1|4.53|3.13|4.49|3.09|0
1685597400000|2023-06-01 05:30:00|4.49|3.09|4.51|3.11|4.52|3.12|4.48|3.08|0
1685597700000|2023-06-01 05:35:00|4.52|3.12|4.48|3.08|4.53|3.13|4.47|3.07|0
1685598000000|2023-06-01 05:40:00|4.49|3.09|4.52|3.12|4.52|3.12|4.47|3.07|0
1685598300000|2023-06-01 05:45:00|4.51|3.11|4.49|3.09|4.51|3.11|4.47|3.07|0
1685598600000|2023-06-01 05:50:00|4.5|3.1|4.48|3.08|4.5|3.1|4.47|3.07|0
1685598900000|2023-06-01 05:55:00|4.47|3.07|4.52|3.12|4.53|3.13|4.47|3.07|0
1685599200000|2023-06-01 06:00:00|4.53|3.13|4.52|3.12|4.59|3.19|4.51|3.11|0
1685599500000|2023-06-01 06:05:00|4.33|3.33|4.27|3.27|4.35|3.35|4.26|3.26|0
1685599800000|2023-06-01 06:10:00|4.26|3.26|4.22|3.22|4.27|3.27|4.22|3.22|0
1685600100000|2023-06-01 06:15:00|4.24|3.24|4.27|3.27|4.28|3.28|4.24|3.24|0
1685600400000|2023-06-01 06:20:00|4.26|3.26|4.25|3.25|4.29|3.29|4.25|3.25|0
1685600700000|2023-06-01 06:25:00|4.26|3.26|4.24|3.24|4.27|3.27|4.23|3.23|0
1685601000000|2023-06-01 06:30:00|4.23|3.23|4.23|3.23|4.24|3.24|4.2|3.2|0
1685601300000|2023-06-01 06:35:00|3.91|2.91|3.65|2.65|3.91|2.91|3.59|2.59|0
1685601600000|2023-06-01 06:40:00|3.66|2.66|3.65|2.65|3.69|2.69|3.64|2.64|0
1685601900000|2023-06-01 06:45:00|3.64|2.64|3.67|2.67|3.68|2.68|3.64|2.64|0
1685602200000|2023-06-01 06:50:00|3.68|2.68|3.65|2.65|3.68|2.68|3.65|2.65|0
1685602500000|2023-06-01 06:55:00|3.66|2.66|3.64|2.64|3.66|2.66|3.61|2.61|0
1685602800000|2023-06-01 07:00:00|3.65|2.65|3.65|2.65|3.73|2.73|3.63|2.63|0
1685603100000|2023-06-01 07:05:00|3.64|2.64|3.6|2.6|3.65|2.65|3.57|2.57|0
1685603400000|2023-06-01 07:10:00|3.61|2.61|3.54|2.54|3.63|2.63|3.53|2.53|0
1685603700000|2023-06-01 07:15:00|3.53|2.53|3.6|2.6|3.61|2.61|3.52|2.52|0
1685604000000|2023-06-01 07:20:00|3.58|2.58|3.59|2.59|3.61|2.61|3.55|2.55|0
1685604300000|2023-06-01 07:25:00|3.6|2.6|3.54|2.54|3.6|2.6|3.51|2.51|0
1685604600000|2023-06-01 07:30:00|3.52|2.52|3.5|2.5|3.66|2.66|3.47|2.47|0
1685604900000|2023-06-01 07:35:00|3.51|2.51|3.51|2.51|3.53|2.53|3.46|2.46|0
1685605200000|2023-06-01 07:40:00|3.52|2.52|3.54|2.54|3.54|2.54|3.46|2.46|0
1685605500000|2023-06-01 07:45:00|3.52|2.52|3.58|2.58|3.58|2.58|3.51|2.51|0
1685605800000|2023-06-01 07:50:00|3.57|2.57|3.56|2.56|3.59|2.59|3.54|2.54|0
1685606100000|2023-06-01 07:55:00|3.57|2.57|3.57|2.57|3.59|2.59|3.55|2.55|0
1685606400000|2023-06-01 08:00:00|3.55|2.55|3.64|2.64|3.65|2.65|3.55|2.55|0
1685606700000|2023-06-01 08:05:00|3.63|2.63|3.62|2.62|3.69|2.69|3.61|2.61|0
1685607000000|2023-06-01 08:10:00|3.63|2.63|3.62|2.62|3.65|2.65|3.61|2.61|0
1685607300000|2023-06-01 08:15:00|3.63|2.63|3.62|2.62|3.67|2.67|3.61|2.61|0
1685607600000|2023-06-01 08:20:00|3.63|2.63|3.64|2.64|3.68|2.68|3.63|2.63|0
1685607900000|2023-06-01 08:25:00|3.62|2.62|3.58|2.58|3.62|2.62|3.56|2.56|0
1685608200000|2023-06-01 08:30:00|3.57|2.57|3.52|2.52|3.57|2.57|3.5|2.5|0
1685608500000|2023-06-01 08:35:00|3.51|2.51|3.49|2.49|3.52|2.52|3.49|2.49|0
1685608800000|2023-06-01 08:40:00|3.51|2.51|3.5|2.5|3.52|2.52|3.48|2.48|0
1685609100000|2023-06-01 08:45:00|3.49|2.49|3.44|2.44|3.49|2.49|3.43|2.43|0
1685609400000|2023-06-01 08:50:00|3.43|2.43|3.41|2.41|3.43|2.43|3.4|2.4|0
1685609700000|2023-06-01 08:55:00|3.42|2.42|3.43|2.43|3.43|2.43|3.4|2.4|0
1685610000000|2023-06-01 09:00:00|3.42|2.42|3.44|2.44|3.46|2.46|3.42|2.42|0
1685610300000|2023-06-01 09:05:00|3.45|2.45|3.43|2.43|3.47|2.47|3.42|2.42|0
1685610600000|2023-06-01 09:10:00|3.44|2.44|3.46|2.46|3.46|2.46|3.43|2.43|0
1685610900000|2023-06-01 09:15:00|3.47|2.47|3.47|2.47|3.49|2.49|3.45|2.45|0
1685611200000|2023-06-01 09:20:00|3.48|2.48|3.49|2.49|3.49|2.49|3.47|2.47|0
1685611500000|2023-06-01 09:25:00|3.48|2.48|3.47|2.47|3.48|2.48|3.46|2.46|0
1685611800000|2023-06-01 09:30:00|3.49|2.49|3.49|2.49|3.52|2.52|3.48|2.48|0
1685612100000|2023-06-01 09:35:00|3.48|2.48|3.49|2.49|3.51|2.51|3.48|2.48|0
1685612400000|2023-06-01 09:40:00|3.48|2.48|3.44|2.44|3.5|2.5|3.44|2.44|0
1685612700000|2023-06-01 09:45:00|3.45|2.45|3.45|2.45|3.46|2.46|3.42|2.42|0
1685613000000|2023-06-01 09:50:00|3.46|2.46|3.44|2.44|3.47|2.47|3.43|2.43|0
1685613300000|2023-06-01 09:55:00|3.45|2.45|3.41|2.41|3.46|2.46|3.41|2.41|0
1685613600000|2023-06-01 10:00:00|3.4|2.4|3.44|2.44|3.45|2.45|3.4|2.4|0
1685613900000|2023-06-01 10:05:00|3.43|2.43|3.4|2.4|3.46|2.46|3.4|2.4|0
1685614200000|2023-06-01 10:10:00|3.39|2.39|3.4|2.4|3.42|2.42|3.38|2.38|0
1685614500000|2023-06-01 10:15:00|3.41|2.41|3.42|2.42|3.43|2.43|3.4|2.4|0
1685614800000|2023-06-01 10:20:00|3.41|2.41|3.37|2.37|3.42|2.42|3.37|2.37|0
1685615100000|2023-06-01 10:25:00|3.36|2.36|3.34|2.34|3.38|2.38|3.34|2.34|0
1685615400000|2023-06-01 10:30:00|3.33|2.33|3.33|2.33|3.35|2.35|3.29|2.29|0
1685615700000|2023-06-01 10:35:00|3.34|2.34|3.33|2.33|3.35|2.35|3.31|2.31|0
1685616000000|2023-06-01 10:40:00|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1685616300000|2023-06-01 10:45:00|3.33|2.33|3.34|2.34|3.35|2.35|3.33|2.33|0
1685616600000|2023-06-01 10:50:00|3.33|2.33|3.32|2.32|3.34|2.34|3.31|2.31|0
1685616900000|2023-06-01 10:55:00|3.33|2.33|3.43|2.43|3.43|2.43|3.33|2.33|0
1685617200000|2023-06-01 11:00:00|3.42|2.42|3.39|2.39|3.42|2.42|3.36|2.36|0
1685617500000|2023-06-01 11:05:00|3.38|2.38|3.35|2.35|3.38|2.38|3.35|2.35|0
1685617800000|2023-06-01 11:10:00|3.36|2.36|3.3|2.3|3.37|2.37|3.3|2.3|0
1685618100000|2023-06-01 11:15:00|3.31|2.31|3.34|2.34|3.35|2.35|3.3|2.3|0
1685618400000|2023-06-01 11:20:00|3.35|2.35|3.36|2.36|3.36|2.36|3.34|2.34|0
1685618700000|2023-06-01 11:25:00|3.37|2.37|3.41|2.41|3.42|2.42|3.34|2.34|0
1685619000000|2023-06-01 11:30:00|3.4|2.4|3.4|2.4|3.41|2.41|3.37|2.37|0
1685619300000|2023-06-01 11:35:00|3.42|2.42|3.44|2.44|3.45|2.45|3.42|2.42|0
1685619600000|2023-06-01 11:40:00|3.43|2.43|3.37|2.37|3.45|2.45|3.37|2.37|0
1685619900000|2023-06-01 11:45:00|3.39|2.39|3.44|2.44|3.46|2.46|3.38|2.38|0
1685620200000|2023-06-01 11:50:00|3.45|2.45|3.46|2.46|3.46|2.46|3.42|2.42|0
1685620500000|2023-06-01 11:55:00|3.45|2.45|3.44|2.44|3.47|2.47|3.44|2.44|0
1685620800000|2023-06-01 12:00:00|3.43|2.43|3.41|2.41|3.43|2.43|3.38|2.38|0
1685621100000|2023-06-01 12:05:00|3.42|2.42|3.54|2.54|3.54|2.54|3.41|2.41|0
1685621400000|2023-06-01 12:10:00|3.55|2.55|3.53|2.53|3.55|2.55|3.51|2.51|0
1685621700000|2023-06-01 12:15:00|3.49|2.49|3.57|2.57|3.66|2.66|3.49|2.49|0
1685622000000|2023-06-01 12:20:00|3.58|2.58|3.54|2.54|3.64|2.64|3.54|2.54|0
1685622300000|2023-06-01 12:25:00|3.55|2.55|3.57|2.57|3.59|2.59|3.51|2.51|0
1685622600000|2023-06-01 12:30:00|3.58|2.58|3.49|2.49|3.58|2.58|3.39|2.39|0
1685622900000|2023-06-01 12:35:00|3.47|2.47|3.58|2.58|3.6|2.6|3.47|2.47|0
1685623200000|2023-06-01 12:40:00|3.59|2.59|3.6|2.6|3.68|2.68|3.59|2.59|0
1685623500000|2023-06-01 12:45:00|3.59|2.59|3.64|2.64|3.69|2.69|3.57|2.57|0
1685623800000|2023-06-01 12:50:00|3.66|2.66|3.63|2.63|3.67|2.67|3.6|2.6|0
1685624100000|2023-06-01 12:55:00|3.64|2.64|3.61|2.61|3.66|2.66|3.58|2.58|0
1685624400000|2023-06-01 13:00:00|3.62|2.62|3.66|2.66|3.69|2.69|3.61|2.61|0
1685624700000|2023-06-01 13:05:00|3.65|2.65|3.56|2.56|3.67|2.67|3.54|2.54|0
1685625000000|2023-06-01 13:10:00|3.57|2.57|3.56|2.56|3.58|2.58|3.53|2.53|0
1685625300000|2023-06-01 13:15:00|3.57|2.57|3.57|2.57|3.6|2.6|3.56|2.56|0
1685625600000|2023-06-01 13:20:00|3.58|2.58|3.52|2.52|3.58|2.58|3.51|2.51|0
1685625900000|2023-06-01 13:25:00|3.51|2.51|3.59|2.59|3.59|2.59|3.51|2.51|0
1685626200000|2023-06-01 13:30:00|3.54|2.54|3.85|2.85|3.87|2.87|3.54|2.54|0
1685626500000|2023-06-01 13:35:00|3.82|2.82|3.37|2.37|3.92|2.92|3.36|2.36|0
1685626800000|2023-06-01 13:40:00|3.36|2.36|3.47|2.47|3.52|2.52|3.36|2.36|0
1685627100000|2023-06-01 13:45:00|3.46|2.46|3.5|2.5|3.58|2.58|3.46|2.46|0
1685627400000|2023-06-01 13:50:00|3.49|2.49|3.53|2.53|3.62|2.62|3.47|2.47|0
1685627700000|2023-06-01 13:55:00|3.54|2.54|3.49|2.49|3.59|2.59|3.44|2.44|0
1685628000000|2023-06-01 14:00:00|3.43|2.43|3.3|2.3|3.48|2.48|3.25|2.25|0
1685628300000|2023-06-01 14:05:00|3.29|2.29|3.23|2.23|3.29|2.29|3.18|2.18|0
1685628600000|2023-06-01 14:10:00|3.22|2.22|3.11|2.11|3.24|2.24|3.11|2.11|0
1685628900000|2023-06-01 14:15:00|3.1|2.1|3.25|2.25|3.28|2.28|3.05|2.05|0
1685629200000|2023-06-01 14:20:00|3.26|2.26|3.36|2.36|3.39|2.39|3.24|2.24|0
1685629500000|2023-06-01 14:25:00|3.37|2.37|3.24|2.24|3.41|2.41|3.22|2.22|0
1685629800000|2023-06-01 14:30:00|3.23|2.23|3.23|2.23|3.28|2.28|3.21|2.21|0
1685630100000|2023-06-01 14:35:00|3.22|2.22|3.13|2.13|3.24|2.24|3.12|2.12|0
1685630400000|2023-06-01 14:40:00|3.12|2.12|2.93|1.93|3.14|2.14|2.91|1.91|0
1685630700000|2023-06-01 14:45:00|2.92|1.92|2.91|1.91|2.96|1.96|2.79|1.79|0
1685631000000|2023-06-01 14:50:00|2.89|1.89|2.85|1.85|2.91|1.91|2.84|1.84|0
1685631300000|2023-06-01 14:55:00|2.86|1.86|2.93|1.93|3.3|2.3|2.83|1.83|0
1685631600000|2023-06-01 15:00:00|2.92|1.92|2.91|1.91|2.97|1.97|2.88|1.88|0
1685631900000|2023-06-01 15:05:00|2.92|1.92|2.92|1.92|2.94|1.94|2.87|1.87|0
1685632200000|2023-06-01 15:10:00|2.93|1.93|2.81|1.81|2.94|1.94|2.79|1.79|0
1685632500000|2023-06-01 15:15:00|2.79|1.79|2.77|1.77|2.79|1.79|2.69|1.69|0
1685632800000|2023-06-01 15:20:00|2.78|1.78|2.74|1.74|2.83|1.83|2.74|1.74|0
1685633100000|2023-06-01 15:25:00|2.73|1.73|2.72|1.72|2.76|1.76|2.69|1.69|0
1685633400000|2023-06-01 15:30:00|2.71|1.71|2.44|1.44|2.91|1.91|2.42|1.42|0
1685633700000|2023-06-01 15:35:00|2.45|1.45|2.47|1.47|2.48|1.48|2.41|1.41|0
1685634000000|2023-06-01 15:40:00|2.46|1.46|2.4|1.4|2.47|1.47|2.37|1.37|0
1685634300000|2023-06-01 15:45:00|2.41|1.41|2.35|1.35|2.41|1.41|2.35|1.35|0
1685634600000|2023-06-01 15:50:00|2.36|1.36|2.34|1.34|2.37|1.37|2.3|1.3|0
1685634900000|2023-06-01 15:55:00|2.33|1.33|2.3|1.3|2.35|1.35|2.29|1.29|0
1685635200000|2023-06-01 16:00:00|2.29|1.29|2.26|1.26|2.3|1.3|2.21|1.21|0
1685635500000|2023-06-01 16:05:00|2.27|1.27|2.26|1.26|2.29|1.29|2.24|1.24|0
1685635800000|2023-06-01 16:10:00|2.25|1.25|2.24|1.24|2.27|1.27|2.23|1.23|0
1685636100000|2023-06-01 16:15:00|2.25|1.25|2.21|1.21|2.28|1.28|2.2|1.2|0
1685636400000|2023-06-01 16:20:00|2.2|1.2|2.18|1.18|2.21|1.21|2.15|1.15|0
1685636700000|2023-06-01 16:25:00|2.17|1.17|2.17|1.17|2.19|1.19|2.16|1.16|0
1685637000000|2023-06-01 16:30:00|2.16|1.16|2.18|1.18|2.19|1.19|2.15|1.15|0
1685637300000|2023-06-01 16:35:00|2.19|1.19|2.25|1.25|2.32|1.32|2.16|1.16|0
1685637600000|2023-06-01 16:40:00|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1685637900000|2023-06-01 16:45:00|2.27|1.27|2.26|1.26|2.32|1.32|2.25|1.25|0
1685638200000|2023-06-01 16:50:00|2.25|1.25|2.25|1.25|2.28|1.28|2.24|1.24|0
1685638500000|2023-06-01 16:55:00|2.24|1.24|2.24|1.24|2.26|1.26|2.23|1.23|0
1685638800000|2023-06-01 17:00:00|2.23|1.23|2.26|1.26|2.27|1.27|2.22|1.22|0
1685639100000|2023-06-01 17:05:00|2.27|1.27|2.28|1.28|2.28|1.28|2.22|1.22|0
1685639400000|2023-06-01 17:10:00|2.29|1.29|2.15|1.15|2.29|1.29|2.15|1.15|0
1685639700000|2023-06-01 17:15:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1685640000000|2023-06-01 17:20:00|2.16|1.16|2.19|1.19|2.21|1.21|2.12|1.12|0
1685640300000|2023-06-01 17:25:00|2.18|1.18|2.19|1.19|2.23|1.23|2.18|1.18|0
1685640600000|2023-06-01 17:30:00|2.18|1.18|2.19|1.19|2.22|1.22|2.18|1.18|0
1685640900000|2023-06-01 17:35:00|2.2|1.2|2.19|1.19|2.2|1.2|2.17|1.17|0
1685641200000|2023-06-01 17:40:00|2.2|1.2|2.17|1.17|2.21|1.21|2.17|1.17|0
1685641500000|2023-06-01 17:45:00|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1685641800000|2023-06-01 17:50:00|2.11|1.11|2.1|1.1|2.13|1.13|2.09|1.09|0
1685642100000|2023-06-01 17:55:00|2.09|1.09|2.08|1.08|2.13|1.13|2.08|1.08|0
1685642400000|2023-06-01 18:00:00|2.07|1.07|2.1|1.1|2.13|1.13|2.07|1.07|0
1685642700000|2023-06-01 18:05:00|2.09|1.09|2.06|1.06|2.09|1.09|2.05|1.05|0
1685643000000|2023-06-01 18:10:00|2.13|1.13|2.19|1.19|2.2|1.2|2.13|1.13|0
1685643300000|2023-06-01 18:15:00|2.18|1.18|2.22|1.22|2.23|1.23|2.16|1.16|0
1685643600000|2023-06-01 18:20:00|2.21|1.21|2.18|1.18|2.21|1.21|2.17|1.17|0
1685643900000|2023-06-01 18:25:00|2.19|1.19|2.19|1.19|2.2|1.2|2.16|1.16|0
1685644200000|2023-06-01 18:30:00|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1685644500000|2023-06-01 18:35:00|2.2|1.2|2.22|1.22|2.23|1.23|2.17|1.17|0
1685644800000|2023-06-01 18:40:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1685645100000|2023-06-01 18:45:00|2.2|1.2|2.17|1.17|2.2|1.2|2.16|1.16|0
1685645400000|2023-06-01 18:50:00|2.16|1.16|2.13|1.13|2.18|1.18|2.11|1.11|0
1685645700000|2023-06-01 18:55:00|2.14|1.14|2.11|1.11|2.14|1.14|2.1|1.1|0
1685646000000|2023-06-01 19:00:00|2.1|1.1|2.04|1.04|2.11|1.11|2.04|1.04|0
1685646300000|2023-06-01 19:05:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1685646600000|2023-06-01 19:10:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1685646900000|2023-06-01 19:15:00|2.03|1.03|2.14|1.14|2.15|1.15|2.02|1.02|0
1685647200000|2023-06-01 19:20:00|2.15|1.15|2.17|1.17|2.17|1.17|2.09|1.09|0
1685647500000|2023-06-01 19:25:00|2.18|1.18|2.24|1.24|2.25|1.25|2.16|1.16|0
1685647800000|2023-06-01 19:30:00|2.23|1.23|2.33|1.33|2.36|1.36|2.23|1.23|0
1685648100000|2023-06-01 19:35:00|2.35|1.35|2.41|1.41|2.43|1.43|2.34|1.34|0
1685648400000|2023-06-01 19:40:00|2.42|1.42|2.35|1.35|2.44|1.44|2.34|1.34|0
1685648700000|2023-06-01 19:45:00|2.36|1.36|2.11|1.11|2.36|1.36|2.11|1.11|0
1685649000000|2023-06-01 19:50:00|2.13|1.13|2.16|1.16|2.22|1.22|2.13|1.13|0
1685649300000|2023-06-01 19:55:00|2.15|1.15|2.1|1.1|2.17|1.17|2.1|1.1|0
1685649600000|2023-06-01 20:00:00|2.09|1.09|2.06|1.06|2.12|1.12|2.06|1.06|0
1685649900000|2023-06-01 20:05:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1685650200000|2023-06-01 20:10:00|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1685650500000|2023-06-01 20:15:00|2.23|0.83|2.26|0.86|2.28|0.88|2.23|0.83|0
1685650800000|2023-06-01 20:20:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1685651100000|2023-06-01 20:25:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1685651400000|2023-06-01 20:30:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1685651700000|2023-06-01 20:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1685652000000|2023-06-01 20:40:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1685652300000|2023-06-01 20:45:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1685652600000|2023-06-01 20:50:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1685653200000|2023-06-01 21:00:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1685653500000|2023-06-01 21:05:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1685653800000|2023-06-01 21:10:00|2.2|0.8|2.18|0.78|2.21|0.81|2.18|0.78|0
1685654100000|2023-06-01 21:15:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1685654400000|2023-06-01 21:20:00|2.18|0.78|2.18|0.78|2.19|0.79|2.17|0.77|0
1685654700000|2023-06-01 21:25:00|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1685655000000|2023-06-01 21:30:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1685656500000|2023-06-01 21:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1685656800000|2023-06-01 22:00:00|2.21|0.81|2.2|0.8|2.22|0.82|2.19|0.79|0
1685657100000|2023-06-01 22:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685657400000|2023-06-01 22:10:00|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1685657700000|2023-06-01 22:15:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658000000|2023-06-01 22:20:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658300000|2023-06-01 22:25:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1685658600000|2023-06-01 22:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658900000|2023-06-01 22:35:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659200000|2023-06-01 22:40:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659500000|2023-06-01 22:45:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659800000|2023-06-01 22:50:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1685660100000|2023-06-01 22:55:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1685660400000|2023-06-01 23:00:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685660700000|2023-06-01 23:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685661000000|2023-06-01 23:10:00|2.19|0.79|2.19|0.79|2.21|0.81|2.19|0.79|0
1685661300000|2023-06-01 23:15:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1685661600000|2023-06-01 23:20:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685661900000|2023-06-01 23:25:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1685662200000|2023-06-01 23:30:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1685662800000|2023-06-01 23:40:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685663100000|2023-06-01 23:45:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1685663400000|2023-06-01 23:50:00|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1685663700000|2023-06-01 23:55:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685577600000|2023-06-01 00:00:00|3.04|1.64|3.01|1.61|3.07|1.67|3.01|1.61|0
1685577900000|2023-06-01 00:05:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1685578200000|2023-06-01 00:10:00|3.02|1.62|3.02|1.62|3.03|1.63|3|1.6|0
1685578500000|2023-06-01 00:15:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1685578800000|2023-06-01 00:20:00|3.02|1.62|4.59|3.19|5.31|3.91|3.02|1.62|0
1685579100000|2023-06-01 00:25:00|4.6|3.2|4.61|3.21|4.62|3.22|4.59|3.19|0
1685579400000|2023-06-01 00:30:00|4.62|3.22|4.61|3.21|4.63|3.23|4.6|3.2|0
1685579700000|2023-06-01 00:35:00|4.62|3.22|4.7|3.3|4.71|3.31|4.61|3.21|0
1685580000000|2023-06-01 00:40:00|4.69|3.29|4.79|3.39|4.81|3.41|4.69|3.29|0
1685580300000|2023-06-01 00:45:00|4.8|3.4|4.87|3.47|4.9|3.5|4.8|3.4|0
1685580600000|2023-06-01 00:50:00|4.88|3.48|4.82|3.42|4.88|3.48|4.78|3.38|0
1685580900000|2023-06-01 00:55:00|4.84|3.44|4.82|3.42|4.85|3.45|4.81|3.41|0
1685581200000|2023-06-01 01:00:00|4.81|3.41|4.75|3.35|4.81|3.41|4.74|3.34|0
1685581500000|2023-06-01 01:05:00|4.74|3.34|4.78|3.38|4.83|3.43|4.74|3.34|0
1685581800000|2023-06-01 01:10:00|4.77|3.37|4.78|3.38|4.81|3.41|4.77|3.37|0
1685582100000|2023-06-01 01:15:00|4.77|3.37|4.73|3.33|4.8|3.4|4.73|3.33|0
1685582400000|2023-06-01 01:20:00|4.72|3.32|4.66|3.26|4.73|3.33|4.66|3.26|0
1685582700000|2023-06-01 01:25:00|4.65|3.25|4.53|3.13|4.66|3.26|4.39|2.99|0
1685583000000|2023-06-01 01:30:00|4.52|3.12|4.57|3.17|4.61|3.21|4.51|3.11|0
1685583300000|2023-06-01 01:35:00|4.58|3.18|4.68|3.28|4.69|3.29|4.55|3.15|0
1685583600000|2023-06-01 01:40:00|4.69|3.29|4.83|3.43|4.87|3.47|4.64|3.24|0
1685583900000|2023-06-01 01:45:00|5.02|3.62|4.91|3.51|5.02|3.62|4.87|3.47|0
1685584200000|2023-06-01 01:50:00|4.9|3.5|4.89|3.49|5.08|3.68|4.85|3.45|0
1685584500000|2023-06-01 01:55:00|4.9|3.5|4.8|3.4|4.9|3.5|4.78|3.38|0
1685584800000|2023-06-01 02:00:00|4.81|3.41|4.75|3.35|4.82|3.42|4.74|3.34|0
1685585100000|2023-06-01 02:05:00|4.76|3.36|4.79|3.39|4.81|3.41|4.75|3.35|0
1685585400000|2023-06-01 02:10:00|4.78|3.38|4.83|3.43|4.86|3.46|4.76|3.36|0
1685585700000|2023-06-01 02:15:00|4.84|3.44|4.94|3.54|4.94|3.54|4.79|3.39|0
1685586000000|2023-06-01 02:20:00|4.93|3.53|4.84|3.44|4.97|3.57|4.82|3.42|0
1685586300000|2023-06-01 02:25:00|4.85|3.45|4.86|3.46|4.89|3.49|4.85|3.45|0
1685586600000|2023-06-01 02:30:00|4.84|3.44|4.77|3.37|4.85|3.45|4.76|3.36|0
1685586900000|2023-06-01 02:35:00|4.76|3.36|4.75|3.35|4.77|3.37|4.73|3.33|0
1685587200000|2023-06-01 02:40:00|4.74|3.34|4.72|3.32|4.77|3.37|4.72|3.32|0
1685587500000|2023-06-01 02:45:00|4.7|3.3|4.75|3.35|4.75|3.35|4.69|3.29|0
1685587800000|2023-06-01 02:50:00|4.76|3.36|4.77|3.37|4.81|3.41|4.75|3.35|0
1685588100000|2023-06-01 02:55:00|4.78|3.38|4.73|3.33|4.79|3.39|4.73|3.33|0
1685588400000|2023-06-01 03:00:00|4.74|3.34|4.7|3.3|4.75|3.35|4.7|3.3|0
1685588700000|2023-06-01 03:05:00|4.71|3.31|4.67|3.27|4.72|3.32|4.62|3.22|0
1685589000000|2023-06-01 03:10:00|4.68|3.28|4.69|3.29|4.7|3.3|4.68|3.28|0
1685589300000|2023-06-01 03:15:00|4.68|3.28|4.63|3.23|4.71|3.31|4.63|3.23|0
1685589600000|2023-06-01 03:20:00|4.64|3.24|4.66|3.26|4.67|3.27|4.62|3.22|0
1685589900000|2023-06-01 03:25:00|4.67|3.27|4.63|3.23|4.68|3.28|4.63|3.23|0
1685590200000|2023-06-01 03:30:00|4.64|3.24|4.62|3.22|4.65|3.25|4.61|3.21|0
1685590500000|2023-06-01 03:35:00|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1685590800000|2023-06-01 03:40:00|4.61|3.21|4.61|3.21|4.63|3.23|4.6|3.2|0
1685591100000|2023-06-01 03:45:00|4.62|3.22|4.7|3.3|4.7|3.3|4.62|3.22|0
1685591400000|2023-06-01 03:50:00|4.69|3.29|4.66|3.26|4.7|3.3|4.66|3.26|0
1685591700000|2023-06-01 03:55:00|4.67|3.27|4.62|3.22|4.67|3.27|4.6|3.2|0
1685592000000|2023-06-01 04:00:00|4.61|3.21|4.64|3.24|4.64|3.24|4.61|3.21|0
1685592300000|2023-06-01 04:05:00|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1685592600000|2023-06-01 04:10:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1685592900000|2023-06-01 04:15:00|4.59|3.19|4.52|3.12|4.61|3.21|4.51|3.11|0
1685593200000|2023-06-01 04:20:00|4.53|3.13|4.53|3.13|4.57|3.17|4.53|3.13|0
1685593500000|2023-06-01 04:25:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1685593800000|2023-06-01 04:30:00|4.54|3.14|4.55|3.15|4.56|3.16|4.52|3.12|0
1685594100000|2023-06-01 04:35:00|4.56|3.16|4.54|3.14|4.57|3.17|4.53|3.13|0
1685594400000|2023-06-01 04:40:00|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1685594700000|2023-06-01 04:45:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1685595000000|2023-06-01 04:50:00|4.59|3.19|4.59|3.19|4.59|3.19|4.56|3.16|0
1685595300000|2023-06-01 04:55:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1685595600000|2023-06-01 05:00:00|4.58|3.18|4.55|3.15|4.59|3.19|4.51|3.11|0
1685595900000|2023-06-01 05:05:00|4.56|3.16|4.5|3.1|4.56|3.16|4.5|3.1|0
1685596200000|2023-06-01 05:10:00|4.49|3.09|4.52|3.12|4.53|3.13|4.49|3.09|0
1685596500000|2023-06-01 05:15:00|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1685596800000|2023-06-01 05:20:00|4.55|3.15|4.51|3.11|4.55|3.15|4.49|3.09|0
1685597100000|2023-06-01 05:25:00|4.52|3.12|4.5|3.1|4.53|3.13|4.49|3.09|0
1685597400000|2023-06-01 05:30:00|4.49|3.09|4.51|3.11|4.52|3.12|4.48|3.08|0
1685597700000|2023-06-01 05:35:00|4.52|3.12|4.48|3.08|4.53|3.13|4.47|3.07|0
1685598000000|2023-06-01 05:40:00|4.49|3.09|4.52|3.12|4.52|3.12|4.47|3.07|0
1685598300000|2023-06-01 05:45:00|4.51|3.11|4.49|3.09|4.51|3.11|4.47|3.07|0
1685598600000|2023-06-01 05:50:00|4.5|3.1|4.48|3.08|4.5|3.1|4.47|3.07|0
1685598900000|2023-06-01 05:55:00|4.47|3.07|4.52|3.12|4.53|3.13|4.47|3.07|0
1685599200000|2023-06-01 06:00:00|4.53|3.13|4.52|3.12|4.59|3.19|4.51|3.11|0
1685599500000|2023-06-01 06:05:00|4.33|3.33|4.27|3.27|4.35|3.35|4.26|3.26|0
1685599800000|2023-06-01 06:10:00|4.26|3.26|4.22|3.22|4.27|3.27|4.22|3.22|0
1685600100000|2023-06-01 06:15:00|4.24|3.24|4.27|3.27|4.28|3.28|4.24|3.24|0
1685600400000|2023-06-01 06:20:00|4.26|3.26|4.25|3.25|4.29|3.29|4.25|3.25|0
1685600700000|2023-06-01 06:25:00|4.26|3.26|4.24|3.24|4.27|3.27|4.23|3.23|0
1685601000000|2023-06-01 06:30:00|4.23|3.23|4.23|3.23|4.24|3.24|4.2|3.2|0
1685601300000|2023-06-01 06:35:00|3.91|2.91|3.65|2.65|3.91|2.91|3.59|2.59|0
1685601600000|2023-06-01 06:40:00|3.66|2.66|3.65|2.65|3.69|2.69|3.64|2.64|0
1685601900000|2023-06-01 06:45:00|3.64|2.64|3.67|2.67|3.68|2.68|3.64|2.64|0
1685602200000|2023-06-01 06:50:00|3.68|2.68|3.65|2.65|3.68|2.68|3.65|2.65|0
1685602500000|2023-06-01 06:55:00|3.66|2.66|3.64|2.64|3.66|2.66|3.61|2.61|0
1685602800000|2023-06-01 07:00:00|3.65|2.65|3.65|2.65|3.73|2.73|3.63|2.63|0
1685603100000|2023-06-01 07:05:00|3.64|2.64|3.6|2.6|3.65|2.65|3.57|2.57|0
1685603400000|2023-06-01 07:10:00|3.61|2.61|3.54|2.54|3.63|2.63|3.53|2.53|0
1685603700000|2023-06-01 07:15:00|3.53|2.53|3.6|2.6|3.61|2.61|3.52|2.52|0
1685604000000|2023-06-01 07:20:00|3.58|2.58|3.59|2.59|3.61|2.61|3.55|2.55|0
1685604300000|2023-06-01 07:25:00|3.6|2.6|3.54|2.54|3.6|2.6|3.51|2.51|0
1685604600000|2023-06-01 07:30:00|3.52|2.52|3.5|2.5|3.66|2.66|3.47|2.47|0
1685604900000|2023-06-01 07:35:00|3.51|2.51|3.51|2.51|3.53|2.53|3.46|2.46|0
1685605200000|2023-06-01 07:40:00|3.52|2.52|3.54|2.54|3.54|2.54|3.46|2.46|0
1685605500000|2023-06-01 07:45:00|3.52|2.52|3.58|2.58|3.58|2.58|3.51|2.51|0
1685605800000|2023-06-01 07:50:00|3.57|2.57|3.56|2.56|3.59|2.59|3.54|2.54|0
1685606100000|2023-06-01 07:55:00|3.57|2.57|3.57|2.57|3.59|2.59|3.55|2.55|0
1685606400000|2023-06-01 08:00:00|3.55|2.55|3.64|2.64|3.65|2.65|3.55|2.55|0
1685606700000|2023-06-01 08:05:00|3.63|2.63|3.62|2.62|3.69|2.69|3.61|2.61|0
1685607000000|2023-06-01 08:10:00|3.63|2.63|3.62|2.62|3.65|2.65|3.61|2.61|0
1685607300000|2023-06-01 08:15:00|3.63|2.63|3.62|2.62|3.67|2.67|3.61|2.61|0
1685607600000|2023-06-01 08:20:00|3.63|2.63|3.64|2.64|3.68|2.68|3.63|2.63|0
1685607900000|2023-06-01 08:25:00|3.62|2.62|3.58|2.58|3.62|2.62|3.56|2.56|0
1685608200000|2023-06-01 08:30:00|3.57|2.57|3.52|2.52|3.57|2.57|3.5|2.5|0
1685608500000|2023-06-01 08:35:00|3.51|2.51|3.49|2.49|3.52|2.52|3.49|2.49|0
1685608800000|2023-06-01 08:40:00|3.51|2.51|3.5|2.5|3.52|2.52|3.48|2.48|0
1685609100000|2023-06-01 08:45:00|3.49|2.49|3.44|2.44|3.49|2.49|3.43|2.43|0
1685609400000|2023-06-01 08:50:00|3.43|2.43|3.41|2.41|3.43|2.43|3.4|2.4|0
1685609700000|2023-06-01 08:55:00|3.42|2.42|3.43|2.43|3.43|2.43|3.4|2.4|0
1685610000000|2023-06-01 09:00:00|3.42|2.42|3.44|2.44|3.46|2.46|3.42|2.42|0
1685610300000|2023-06-01 09:05:00|3.45|2.45|3.43|2.43|3.47|2.47|3.42|2.42|0
1685610600000|2023-06-01 09:10:00|3.44|2.44|3.46|2.46|3.46|2.46|3.43|2.43|0
1685610900000|2023-06-01 09:15:00|3.47|2.47|3.47|2.47|3.49|2.49|3.45|2.45|0
1685611200000|2023-06-01 09:20:00|3.48|2.48|3.49|2.49|3.49|2.49|3.47|2.47|0
1685611500000|2023-06-01 09:25:00|3.48|2.48|3.47|2.47|3.48|2.48|3.46|2.46|0
1685611800000|2023-06-01 09:30:00|3.49|2.49|3.49|2.49|3.52|2.52|3.48|2.48|0
1685612100000|2023-06-01 09:35:00|3.48|2.48|3.49|2.49|3.51|2.51|3.48|2.48|0
1685612400000|2023-06-01 09:40:00|3.48|2.48|3.44|2.44|3.5|2.5|3.44|2.44|0
1685612700000|2023-06-01 09:45:00|3.45|2.45|3.45|2.45|3.46|2.46|3.42|2.42|0
1685613000000|2023-06-01 09:50:00|3.46|2.46|3.44|2.44|3.47|2.47|3.43|2.43|0
1685613300000|2023-06-01 09:55:00|3.45|2.45|3.41|2.41|3.46|2.46|3.41|2.41|0
1685613600000|2023-06-01 10:00:00|3.4|2.4|3.44|2.44|3.45|2.45|3.4|2.4|0
1685613900000|2023-06-01 10:05:00|3.43|2.43|3.4|2.4|3.46|2.46|3.4|2.4|0
1685614200000|2023-06-01 10:10:00|3.39|2.39|3.4|2.4|3.42|2.42|3.38|2.38|0
1685614500000|2023-06-01 10:15:00|3.41|2.41|3.42|2.42|3.43|2.43|3.4|2.4|0
1685614800000|2023-06-01 10:20:00|3.41|2.41|3.37|2.37|3.42|2.42|3.37|2.37|0
1685615100000|2023-06-01 10:25:00|3.36|2.36|3.34|2.34|3.38|2.38|3.34|2.34|0
1685615400000|2023-06-01 10:30:00|3.33|2.33|3.33|2.33|3.35|2.35|3.29|2.29|0
1685615700000|2023-06-01 10:35:00|3.34|2.34|3.33|2.33|3.35|2.35|3.31|2.31|0
1685616000000|2023-06-01 10:40:00|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1685616300000|2023-06-01 10:45:00|3.33|2.33|3.34|2.34|3.35|2.35|3.33|2.33|0
1685616600000|2023-06-01 10:50:00|3.33|2.33|3.32|2.32|3.34|2.34|3.31|2.31|0
1685616900000|2023-06-01 10:55:00|3.33|2.33|3.43|2.43|3.43|2.43|3.33|2.33|0
1685617200000|2023-06-01 11:00:00|3.42|2.42|3.39|2.39|3.42|2.42|3.36|2.36|0
1685617500000|2023-06-01 11:05:00|3.38|2.38|3.35|2.35|3.38|2.38|3.35|2.35|0
1685617800000|2023-06-01 11:10:00|3.36|2.36|3.3|2.3|3.37|2.37|3.3|2.3|0
1685618100000|2023-06-01 11:15:00|3.31|2.31|3.34|2.34|3.35|2.35|3.3|2.3|0
1685618400000|2023-06-01 11:20:00|3.35|2.35|3.36|2.36|3.36|2.36|3.34|2.34|0
1685618700000|2023-06-01 11:25:00|3.37|2.37|3.41|2.41|3.42|2.42|3.34|2.34|0
1685619000000|2023-06-01 11:30:00|3.4|2.4|3.4|2.4|3.41|2.41|3.37|2.37|0
1685619300000|2023-06-01 11:35:00|3.42|2.42|3.44|2.44|3.45|2.45|3.42|2.42|0
1685619600000|2023-06-01 11:40:00|3.43|2.43|3.37|2.37|3.45|2.45|3.37|2.37|0
1685619900000|2023-06-01 11:45:00|3.39|2.39|3.44|2.44|3.46|2.46|3.38|2.38|0
1685620200000|2023-06-01 11:50:00|3.45|2.45|3.46|2.46|3.46|2.46|3.42|2.42|0
1685620500000|2023-06-01 11:55:00|3.45|2.45|3.44|2.44|3.47|2.47|3.44|2.44|0
1685620800000|2023-06-01 12:00:00|3.43|2.43|3.41|2.41|3.43|2.43|3.38|2.38|0
1685621100000|2023-06-01 12:05:00|3.42|2.42|3.54|2.54|3.54|2.54|3.41|2.41|0
1685621400000|2023-06-01 12:10:00|3.55|2.55|3.53|2.53|3.55|2.55|3.51|2.51|0
1685621700000|2023-06-01 12:15:00|3.49|2.49|3.57|2.57|3.66|2.66|3.49|2.49|0
1685622000000|2023-06-01 12:20:00|3.58|2.58|3.54|2.54|3.64|2.64|3.54|2.54|0
1685622300000|2023-06-01 12:25:00|3.55|2.55|3.57|2.57|3.59|2.59|3.51|2.51|0
1685622600000|2023-06-01 12:30:00|3.58|2.58|3.49|2.49|3.58|2.58|3.39|2.39|0
1685622900000|2023-06-01 12:35:00|3.47|2.47|3.58|2.58|3.6|2.6|3.47|2.47|0
1685623200000|2023-06-01 12:40:00|3.59|2.59|3.6|2.6|3.68|2.68|3.59|2.59|0
1685623500000|2023-06-01 12:45:00|3.59|2.59|3.64|2.64|3.69|2.69|3.57|2.57|0
1685623800000|2023-06-01 12:50:00|3.66|2.66|3.63|2.63|3.67|2.67|3.6|2.6|0
1685624100000|2023-06-01 12:55:00|3.64|2.64|3.61|2.61|3.66|2.66|3.58|2.58|0
1685624400000|2023-06-01 13:00:00|3.62|2.62|3.66|2.66|3.69|2.69|3.61|2.61|0
1685624700000|2023-06-01 13:05:00|3.65|2.65|3.56|2.56|3.67|2.67|3.54|2.54|0
1685625000000|2023-06-01 13:10:00|3.57|2.57|3.56|2.56|3.58|2.58|3.53|2.53|0
1685625300000|2023-06-01 13:15:00|3.57|2.57|3.57|2.57|3.6|2.6|3.56|2.56|0
1685625600000|2023-06-01 13:20:00|3.58|2.58|3.52|2.52|3.58|2.58|3.51|2.51|0
1685625900000|2023-06-01 13:25:00|3.51|2.51|3.59|2.59|3.59|2.59|3.51|2.51|0
1685626200000|2023-06-01 13:30:00|3.54|2.54|3.85|2.85|3.87|2.87|3.54|2.54|0
1685626500000|2023-06-01 13:35:00|3.82|2.82|3.37|2.37|3.92|2.92|3.36|2.36|0
1685626800000|2023-06-01 13:40:00|3.36|2.36|3.47|2.47|3.52|2.52|3.36|2.36|0
1685627100000|2023-06-01 13:45:00|3.46|2.46|3.5|2.5|3.58|2.58|3.46|2.46|0
1685627400000|2023-06-01 13:50:00|3.49|2.49|3.53|2.53|3.62|2.62|3.47|2.47|0
1685627700000|2023-06-01 13:55:00|3.54|2.54|3.49|2.49|3.59|2.59|3.44|2.44|0
1685628000000|2023-06-01 14:00:00|3.43|2.43|3.3|2.3|3.48|2.48|3.25|2.25|0
1685628300000|2023-06-01 14:05:00|3.29|2.29|3.23|2.23|3.29|2.29|3.18|2.18|0
1685628600000|2023-06-01 14:10:00|3.22|2.22|3.11|2.11|3.24|2.24|3.11|2.11|0
1685628900000|2023-06-01 14:15:00|3.1|2.1|3.25|2.25|3.28|2.28|3.05|2.05|0
1685629200000|2023-06-01 14:20:00|3.26|2.26|3.36|2.36|3.39|2.39|3.24|2.24|0
1685629500000|2023-06-01 14:25:00|3.37|2.37|3.24|2.24|3.41|2.41|3.22|2.22|0
1685629800000|2023-06-01 14:30:00|3.23|2.23|3.23|2.23|3.28|2.28|3.21|2.21|0
1685630100000|2023-06-01 14:35:00|3.22|2.22|3.13|2.13|3.24|2.24|3.12|2.12|0
1685630400000|2023-06-01 14:40:00|3.12|2.12|2.93|1.93|3.14|2.14|2.91|1.91|0
1685630700000|2023-06-01 14:45:00|2.92|1.92|2.91|1.91|2.96|1.96|2.79|1.79|0
1685631000000|2023-06-01 14:50:00|2.89|1.89|2.85|1.85|2.91|1.91|2.84|1.84|0
1685631300000|2023-06-01 14:55:00|2.86|1.86|2.93|1.93|3.3|2.3|2.83|1.83|0
1685631600000|2023-06-01 15:00:00|2.92|1.92|2.91|1.91|2.97|1.97|2.88|1.88|0
1685631900000|2023-06-01 15:05:00|2.92|1.92|2.92|1.92|2.94|1.94|2.87|1.87|0
1685632200000|2023-06-01 15:10:00|2.93|1.93|2.81|1.81|2.94|1.94|2.79|1.79|0
1685632500000|2023-06-01 15:15:00|2.79|1.79|2.77|1.77|2.79|1.79|2.69|1.69|0
1685632800000|2023-06-01 15:20:00|2.78|1.78|2.74|1.74|2.83|1.83|2.74|1.74|0
1685633100000|2023-06-01 15:25:00|2.73|1.73|2.72|1.72|2.76|1.76|2.69|1.69|0
1685633400000|2023-06-01 15:30:00|2.71|1.71|2.44|1.44|2.91|1.91|2.42|1.42|0
1685633700000|2023-06-01 15:35:00|2.45|1.45|2.47|1.47|2.48|1.48|2.41|1.41|0
1685634000000|2023-06-01 15:40:00|2.46|1.46|2.4|1.4|2.47|1.47|2.37|1.37|0
1685634300000|2023-06-01 15:45:00|2.41|1.41|2.35|1.35|2.41|1.41|2.35|1.35|0
1685634600000|2023-06-01 15:50:00|2.36|1.36|2.34|1.34|2.37|1.37|2.3|1.3|0
1685634900000|2023-06-01 15:55:00|2.33|1.33|2.3|1.3|2.35|1.35|2.29|1.29|0
1685635200000|2023-06-01 16:00:00|2.29|1.29|2.26|1.26|2.3|1.3|2.21|1.21|0
1685635500000|2023-06-01 16:05:00|2.27|1.27|2.26|1.26|2.29|1.29|2.24|1.24|0
1685635800000|2023-06-01 16:10:00|2.25|1.25|2.24|1.24|2.27|1.27|2.23|1.23|0
1685636100000|2023-06-01 16:15:00|2.25|1.25|2.21|1.21|2.28|1.28|2.2|1.2|0
1685636400000|2023-06-01 16:20:00|2.2|1.2|2.18|1.18|2.21|1.21|2.15|1.15|0
1685636700000|2023-06-01 16:25:00|2.17|1.17|2.17|1.17|2.19|1.19|2.16|1.16|0
1685637000000|2023-06-01 16:30:00|2.16|1.16|2.18|1.18|2.19|1.19|2.15|1.15|0
1685637300000|2023-06-01 16:35:00|2.19|1.19|2.25|1.25|2.32|1.32|2.16|1.16|0
1685637600000|2023-06-01 16:40:00|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1685637900000|2023-06-01 16:45:00|2.27|1.27|2.26|1.26|2.32|1.32|2.25|1.25|0
1685638200000|2023-06-01 16:50:00|2.25|1.25|2.25|1.25|2.28|1.28|2.24|1.24|0
1685638500000|2023-06-01 16:55:00|2.24|1.24|2.24|1.24|2.26|1.26|2.23|1.23|0
1685638800000|2023-06-01 17:00:00|2.23|1.23|2.26|1.26|2.27|1.27|2.22|1.22|0
1685639100000|2023-06-01 17:05:00|2.27|1.27|2.28|1.28|2.28|1.28|2.22|1.22|0
1685639400000|2023-06-01 17:10:00|2.29|1.29|2.15|1.15|2.29|1.29|2.15|1.15|0
1685639700000|2023-06-01 17:15:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1685640000000|2023-06-01 17:20:00|2.16|1.16|2.19|1.19|2.21|1.21|2.12|1.12|0
1685640300000|2023-06-01 17:25:00|2.18|1.18|2.19|1.19|2.23|1.23|2.18|1.18|0
1685640600000|2023-06-01 17:30:00|2.18|1.18|2.19|1.19|2.22|1.22|2.18|1.18|0
1685640900000|2023-06-01 17:35:00|2.2|1.2|2.19|1.19|2.2|1.2|2.17|1.17|0
1685641200000|2023-06-01 17:40:00|2.2|1.2|2.17|1.17|2.21|1.21|2.17|1.17|0
1685641500000|2023-06-01 17:45:00|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1685641800000|2023-06-01 17:50:00|2.11|1.11|2.1|1.1|2.13|1.13|2.09|1.09|0
1685642100000|2023-06-01 17:55:00|2.09|1.09|2.08|1.08|2.13|1.13|2.08|1.08|0
1685642400000|2023-06-01 18:00:00|2.07|1.07|2.1|1.1|2.13|1.13|2.07|1.07|0
1685642700000|2023-06-01 18:05:00|2.09|1.09|2.06|1.06|2.09|1.09|2.05|1.05|0
1685643000000|2023-06-01 18:10:00|2.13|1.13|2.19|1.19|2.2|1.2|2.13|1.13|0
1685643300000|2023-06-01 18:15:00|2.18|1.18|2.22|1.22|2.23|1.23|2.16|1.16|0
1685643600000|2023-06-01 18:20:00|2.21|1.21|2.18|1.18|2.21|1.21|2.17|1.17|0
1685643900000|2023-06-01 18:25:00|2.19|1.19|2.19|1.19|2.2|1.2|2.16|1.16|0
1685644200000|2023-06-01 18:30:00|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1685644500000|2023-06-01 18:35:00|2.2|1.2|2.22|1.22|2.23|1.23|2.17|1.17|0
1685644800000|2023-06-01 18:40:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1685645100000|2023-06-01 18:45:00|2.2|1.2|2.17|1.17|2.2|1.2|2.16|1.16|0
1685645400000|2023-06-01 18:50:00|2.16|1.16|2.13|1.13|2.18|1.18|2.11|1.11|0
1685645700000|2023-06-01 18:55:00|2.14|1.14|2.11|1.11|2.14|1.14|2.1|1.1|0
1685646000000|2023-06-01 19:00:00|2.1|1.1|2.04|1.04|2.11|1.11|2.04|1.04|0
1685646300000|2023-06-01 19:05:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1685646600000|2023-06-01 19:10:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1685646900000|2023-06-01 19:15:00|2.03|1.03|2.14|1.14|2.15|1.15|2.02|1.02|0
1685647200000|2023-06-01 19:20:00|2.15|1.15|2.17|1.17|2.17|1.17|2.09|1.09|0
1685647500000|2023-06-01 19:25:00|2.18|1.18|2.24|1.24|2.25|1.25|2.16|1.16|0
1685647800000|2023-06-01 19:30:00|2.23|1.23|2.33|1.33|2.36|1.36|2.23|1.23|0
1685648100000|2023-06-01 19:35:00|2.35|1.35|2.41|1.41|2.43|1.43|2.34|1.34|0
1685648400000|2023-06-01 19:40:00|2.42|1.42|2.35|1.35|2.44|1.44|2.34|1.34|0
1685648700000|2023-06-01 19:45:00|2.36|1.36|2.11|1.11|2.36|1.36|2.11|1.11|0
1685649000000|2023-06-01 19:50:00|2.13|1.13|2.16|1.16|2.22|1.22|2.13|1.13|0
1685649300000|2023-06-01 19:55:00|2.15|1.15|2.1|1.1|2.17|1.17|2.1|1.1|0
1685649600000|2023-06-01 20:00:00|2.09|1.09|2.06|1.06|2.12|1.12|2.06|1.06|0
1685649900000|2023-06-01 20:05:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1685650200000|2023-06-01 20:10:00|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1685650500000|2023-06-01 20:15:00|2.23|0.83|2.26|0.86|2.28|0.88|2.23|0.83|0
1685650800000|2023-06-01 20:20:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1685651100000|2023-06-01 20:25:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1685651400000|2023-06-01 20:30:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1685651700000|2023-06-01 20:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1685652000000|2023-06-01 20:40:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1685652300000|2023-06-01 20:45:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1685652600000|2023-06-01 20:50:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1685653200000|2023-06-01 21:00:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1685653500000|2023-06-01 21:05:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1685653800000|2023-06-01 21:10:00|2.2|0.8|2.18|0.78|2.21|0.81|2.18|0.78|0
1685654100000|2023-06-01 21:15:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1685654400000|2023-06-01 21:20:00|2.18|0.78|2.18|0.78|2.19|0.79|2.17|0.77|0
1685654700000|2023-06-01 21:25:00|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1685655000000|2023-06-01 21:30:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1685656500000|2023-06-01 21:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1685656800000|2023-06-01 22:00:00|2.21|0.81|2.2|0.8|2.22|0.82|2.19|0.79|0
1685657100000|2023-06-01 22:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685657400000|2023-06-01 22:10:00|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1685657700000|2023-06-01 22:15:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658000000|2023-06-01 22:20:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658300000|2023-06-01 22:25:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1685658600000|2023-06-01 22:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658900000|2023-06-01 22:35:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659200000|2023-06-01 22:40:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659500000|2023-06-01 22:45:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659800000|2023-06-01 22:50:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1685660100000|2023-06-01 22:55:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1685660400000|2023-06-01 23:00:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685660700000|2023-06-01 23:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685661000000|2023-06-01 23:10:00|2.19|0.79|2.19|0.79|2.21|0.81|2.19|0.79|0
1685661300000|2023-06-01 23:15:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1685661600000|2023-06-01 23:20:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685661900000|2023-06-01 23:25:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1685662200000|2023-06-01 23:30:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1685662800000|2023-06-01 23:40:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685663100000|2023-06-01 23:45:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1685663400000|2023-06-01 23:50:00|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1685663700000|2023-06-01 23:55:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685664000000|2023-06-02 00:00:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1685664300000|2023-06-02 00:05:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1685664600000|2023-06-02 00:10:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1685664900000|2023-06-02 00:15:00|2.21|0.81|2.18|0.78|2.21|0.81|2.18|0.78|0
1685665200000|2023-06-02 00:20:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1685665500000|2023-06-02 00:25:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1685665800000|2023-06-02 00:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1685666100000|2023-06-02 00:35:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685666400000|2023-06-02 00:40:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685666700000|2023-06-02 00:45:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1685667000000|2023-06-02 00:50:00|2.19|0.79|2.2|0.8|2.2|0.8|2.18|0.78|0
1685667300000|2023-06-02 00:55:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685667600000|2023-06-02 01:00:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685667900000|2023-06-02 01:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685668200000|2023-06-02 01:10:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1685668500000|2023-06-02 01:15:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685668800000|2023-06-02 01:20:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1685669100000|2023-06-02 01:25:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1685669400000|2023-06-02 01:30:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1685669700000|2023-06-02 01:35:00|2.17|0.77|2.17|0.77|2.19|0.79|2.16|0.76|0
1685670000000|2023-06-02 01:40:00|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1685670300000|2023-06-02 01:45:00|2.17|0.77|2.15|0.75|2.18|0.78|2.15|0.75|0
1685670600000|2023-06-02 01:50:00|2.16|0.76|2.16|0.76|2.16|0.76|2.14|0.74|0
1685670900000|2023-06-02 01:55:00|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1685671200000|2023-06-02 02:00:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1685671500000|2023-06-02 02:05:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1685671800000|2023-06-02 02:10:00|2.17|0.77|2.16|0.76|2.17|0.77|2.15|0.75|0
1685672100000|2023-06-02 02:15:00|2.15|0.75|2.14|0.74|2.16|0.76|2.14|0.74|0
1685672400000|2023-06-02 02:20:00|2.15|0.75|2.14|0.74|2.15|0.75|2.13|0.73|0
1685672700000|2023-06-02 02:25:00|2.15|0.75|2.13|0.73|2.15|0.75|2.13|0.73|0
1685673000000|2023-06-02 02:30:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1685673300000|2023-06-02 02:35:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1685673600000|2023-06-02 02:40:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1685673900000|2023-06-02 02:45:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1685674200000|2023-06-02 02:50:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1685674500000|2023-06-02 02:55:00|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1685674800000|2023-06-02 03:00:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1685675100000|2023-06-02 03:05:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1685675400000|2023-06-02 03:10:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1685675700000|2023-06-02 03:15:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1685676000000|2023-06-02 03:20:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1685676300000|2023-06-02 03:25:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1685676600000|2023-06-02 03:30:00|2.09|0.69|2.05|0.65|2.09|0.69|2.04|0.64|0
1685676900000|2023-06-02 03:35:00|2.06|0.66|2.09|0.69|2.09|0.69|2.06|0.66|0
1685677200000|2023-06-02 03:40:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1685677500000|2023-06-02 03:45:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1685677800000|2023-06-02 03:50:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1685678100000|2023-06-02 03:55:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1685678400000|2023-06-02 04:00:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1685678700000|2023-06-02 04:05:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1685679000000|2023-06-02 04:10:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1685679300000|2023-06-02 04:15:00|2.05|0.65|2.15|0.75|2.16|0.76|2.05|0.65|0
1685679600000|2023-06-02 04:20:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1685679900000|2023-06-02 04:25:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1685680200000|2023-06-02 04:30:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1685680500000|2023-06-02 04:35:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1685680800000|2023-06-02 04:40:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1685681100000|2023-06-02 04:45:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1685682000000|2023-06-02 05:00:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1685682300000|2023-06-02 05:05:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1685682600000|2023-06-02 05:10:00|2.13|0.73|2.13|0.73|2.14|0.74|2.12|0.72|0
1685682900000|2023-06-02 05:15:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1685683200000|2023-06-02 05:20:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1685683800000|2023-06-02 05:30:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1685684100000|2023-06-02 05:35:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1685684400000|2023-06-02 05:40:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1685684700000|2023-06-02 05:45:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1685685000000|2023-06-02 05:50:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1685685300000|2023-06-02 05:55:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1685685600000|2023-06-02 06:00:00|2.12|0.72|2.13|0.73|2.15|0.75|2.12|0.72|0
1685685900000|2023-06-02 06:05:00|1.93|0.93|1.92|0.92|1.94|0.94|1.91|0.91|0
1685686200000|2023-06-02 06:10:00|1.91|0.91|1.91|0.91|1.92|0.92|1.9|0.9|0
1685686500000|2023-06-02 06:15:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1685686800000|2023-06-02 06:20:00|1.9|0.9|1.88|0.88|1.91|0.91|1.88|0.88|0
1685687100000|2023-06-02 06:25:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1685687400000|2023-06-02 06:30:00|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1685687700000|2023-06-02 06:35:00|1.87|0.87|2.14|1.14|2.14|1.14|1.87|0.87|0
1685688000000|2023-06-02 06:40:00|2.13|1.13|2.12|1.12|2.14|1.14|2.11|1.11|0
1685688300000|2023-06-02 06:45:00|2.11|1.11|2.11|1.11|2.13|1.13|2.1|1.1|0
1685688600000|2023-06-02 06:50:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1685688900000|2023-06-02 06:55:00|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1685689200000|2023-06-02 07:00:00|2.11|1.11|2.09|1.09|2.12|1.12|2.08|1.08|0
1685689500000|2023-06-02 07:05:00|2.1|1.1|2.1|1.1|2.13|1.13|2.08|1.08|0
1685689800000|2023-06-02 07:10:00|2.09|1.09|2.15|1.15|2.15|1.15|2.09|1.09|0
1685690100000|2023-06-02 07:15:00|2.14|1.14|2.06|1.06|2.14|1.14|2.06|1.06|0
1685690400000|2023-06-02 07:20:00|2.07|1.07|2.1|1.1|2.11|1.11|2.06|1.06|0
1685690700000|2023-06-02 07:25:00|2.11|1.11|2.21|1.21|2.22|1.22|2.1|1.1|0
1685691000000|2023-06-02 07:30:00|2.2|1.2|2.21|1.21|2.21|1.21|2.19|1.19|0
1685691300000|2023-06-02 07:35:00|2.2|1.2|2.18|1.18|2.21|1.21|2.17|1.17|0
1685691600000|2023-06-02 07:40:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1685691900000|2023-06-02 07:45:00|2.17|1.17|2.15|1.15|2.18|1.18|2.15|1.15|0
1685692200000|2023-06-02 07:50:00|2.14|1.14|2.15|1.15|2.15|1.15|2.13|1.13|0
1685692500000|2023-06-02 07:55:00|2.14|1.14|2.12|1.12|2.16|1.16|2.12|1.12|0
1685692800000|2023-06-02 08:00:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1685693100000|2023-06-02 08:05:00|2.12|1.12|2.14|1.14|2.14|1.14|2.11|1.11|0
1685693400000|2023-06-02 08:10:00|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1685693700000|2023-06-02 08:15:00|2.11|1.11|2.09|1.09|2.12|1.12|2.08|1.08|0
1685694000000|2023-06-02 08:20:00|2.08|1.08|2.1|1.1|2.11|1.11|2.08|1.08|0
1685694300000|2023-06-02 08:25:00|2.11|1.11|2.12|1.12|2.12|1.12|2.1|1.1|0
1685694600000|2023-06-02 08:30:00|2.11|1.11|2.09|1.09|2.11|1.11|2.08|1.08|0
1685694900000|2023-06-02 08:35:00|2.08|1.08|2.09|1.09|2.11|1.11|2.08|1.08|0
1685695200000|2023-06-02 08:40:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1685695500000|2023-06-02 08:45:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1685695800000|2023-06-02 08:50:00|2.11|1.11|2.09|1.09|2.12|1.12|2.08|1.08|0
1685696100000|2023-06-02 08:55:00|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1685696400000|2023-06-02 09:00:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1685696700000|2023-06-02 09:05:00|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1685697000000|2023-06-02 09:10:00|2.06|1.06|2.02|1.02|2.07|1.07|2.01|1.01|0
1685697300000|2023-06-02 09:15:00|2.01|1.01|1.97|0.97|2.02|1.02|1.96|0.96|0
1685697600000|2023-06-02 09:20:00|1.98|0.98|1.99|0.99|2|1|1.96|0.96|0
1685697900000|2023-06-02 09:25:00|2|1|1.98|0.98|2.02|1.02|1.98|0.98|0
1685698200000|2023-06-02 09:30:00|1.99|0.99|1.99|0.99|1.99|0.99|1.97|0.97|0
1685698500000|2023-06-02 09:35:00|1.98|0.98|1.99|0.99|2.01|1.01|1.98|0.98|0
1685698800000|2023-06-02 09:40:00|2|1|2.02|1.02|2.02|1.02|1.99|0.99|0
1685699100000|2023-06-02 09:45:00|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1685699400000|2023-06-02 09:50:00|2.02|1.02|2.03|1.03|2.04|1.04|2.02|1.02|0
1685699700000|2023-06-02 09:55:00|2.02|1.02|2.01|1.01|2.03|1.03|2.01|1.01|0
1685700000000|2023-06-02 10:00:00|2|1|2.2|1.2|2.32|1.32|2|1|0
1685700300000|2023-06-02 10:05:00|2.19|1.19|2.18|1.18|2.21|1.21|2.17|1.17|0
1685700600000|2023-06-02 10:10:00|2.19|1.19|2.17|1.17|2.19|1.19|2.16|1.16|0
1685700900000|2023-06-02 10:15:00|2.16|1.16|2.15|1.15|2.16|1.16|2.14|1.14|0
1685701200000|2023-06-02 10:20:00|2.14|1.14|2.16|1.16|2.17|1.17|2.14|1.14|0
1685701500000|2023-06-02 10:25:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1685701800000|2023-06-02 10:30:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1685702100000|2023-06-02 10:35:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1685702400000|2023-06-02 10:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1685702700000|2023-06-02 10:45:00|2.16|1.16|2.16|1.16|2.16|1.16|2.14|1.14|0
1685703000000|2023-06-02 10:50:00|2.15|1.15|2.17|1.17|2.18|1.18|2.15|1.15|0
1685703300000|2023-06-02 10:55:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1685703600000|2023-06-02 11:00:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1685703900000|2023-06-02 11:05:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1685704200000|2023-06-02 11:10:00|2.16|1.16|2.12|1.12|2.17|1.17|2.11|1.11|0
1685704500000|2023-06-02 11:15:00|2.11|1.11|2.12|1.12|2.13|1.13|2.1|1.1|0
1685704800000|2023-06-02 11:20:00|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1685705100000|2023-06-02 11:25:00|2.11|1.11|2.1|1.1|2.12|1.12|2.09|1.09|0
1685705400000|2023-06-02 11:30:00|2.11|1.11|2.11|1.11|2.12|1.12|2.09|1.09|0
1685705700000|2023-06-02 11:35:00|2.12|1.12|2.13|1.13|2.14|1.14|2.11|1.11|0
1685706000000|2023-06-02 11:40:00|2.12|1.12|2.16|1.16|2.17|1.17|2.12|1.12|0
1685706300000|2023-06-02 11:45:00|2.17|1.17|2.15|1.15|2.17|1.17|2.14|1.14|0
1685706600000|2023-06-02 11:50:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1685706900000|2023-06-02 11:55:00|2.13|1.13|2.16|1.16|2.17|1.17|2.13|1.13|0
1685707200000|2023-06-02 12:00:00|2.15|1.15|2.14|1.14|2.16|1.16|2.13|1.13|0
1685707500000|2023-06-02 12:05:00|2.15|1.15|2.15|1.15|2.17|1.17|2.13|1.13|0
1685707800000|2023-06-02 12:10:00|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1685708100000|2023-06-02 12:15:00|2.17|1.17|2.2|1.2|2.21|1.21|2.17|1.17|0
1685708400000|2023-06-02 12:20:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1685708700000|2023-06-02 12:25:00|2.2|1.2|2.18|1.18|2.2|1.2|2.15|1.15|0
1685709000000|2023-06-02 12:30:00|2.19|1.19|2.07|1.07|2.3|1.3|2.01|1.01|0
1685709300000|2023-06-02 12:35:00|2.06|1.06|2.14|1.14|2.15|1.15|2.04|1.04|0
1685709600000|2023-06-02 12:40:00|2.13|1.13|2.1|1.1|2.14|1.14|2.08|1.08|0
1685709900000|2023-06-02 12:45:00|2.09|1.09|2.09|1.09|2.12|1.12|2.07|1.07|0
1685710200000|2023-06-02 12:50:00|2.1|1.1|2.15|1.15|2.19|1.19|2.09|1.09|0
1685710500000|2023-06-02 12:55:00|2.16|1.16|2.13|1.13|2.17|1.17|2.11|1.11|0
1685710800000|2023-06-02 13:00:00|2.12|1.12|2.04|1.04|2.13|1.13|2.02|1.02|0
1685711100000|2023-06-02 13:05:00|2.05|1.05|2.04|1.04|2.05|1.05|2.02|1.02|0
1685711400000|2023-06-02 13:10:00|2.03|1.03|2.05|1.05|2.06|1.06|2.03|1.03|0
1685711700000|2023-06-02 13:15:00|2.06|1.06|2.05|1.05|2.07|1.07|2.04|1.04|0
1685712000000|2023-06-02 13:20:00|2.06|1.06|2.04|1.04|2.06|1.06|2.03|1.03|0
1685712300000|2023-06-02 13:25:00|2.03|1.03|2.01|1.01|2.03|1.03|1.99|0.99|0
1685712600000|2023-06-02 13:30:00|2|1|1.99|0.99|2.12|1.12|1.9|0.9|0
1685712900000|2023-06-02 13:35:00|1.97|0.97|1.94|0.94|1.97|0.97|1.93|0.93|0
1685713200000|2023-06-02 13:40:00|1.93|0.93|2.11|1.11|2.11|1.11|1.86|0.86|0
1685713500000|2023-06-02 13:45:00|2.1|1.1|2.21|1.21|2.26|1.26|2.09|1.09|0
1685713800000|2023-06-02 13:50:00|2.22|1.22|2.05|1.05|2.26|1.26|2.02|1.02|0
1685714100000|2023-06-02 13:55:00|2.04|1.04|2.17|1.17|2.18|1.18|2|1|0
1685714400000|2023-06-02 14:00:00|2.18|1.18|1.81|0.81|2.24|1.24|1.8|0.8|0
1685714700000|2023-06-02 14:05:00|1.82|0.82|1.66|0.66|1.83|0.83|1.62|0.62|0
1685715000000|2023-06-02 14:10:00|1.65|0.65|1.55|0.55|1.65|0.65|1.53|0.53|0
1685715300000|2023-06-02 14:15:00|1.54|0.54|1.59|0.59|1.62|0.62|1.53|0.53|0
1685715600000|2023-06-02 14:20:00|1.58|0.58|1.63|0.63|1.63|0.63|1.55|0.55|0
1685715900000|2023-06-02 14:25:00|1.65|0.65|1.56|0.56|1.65|0.65|1.55|0.55|0
1685716200000|2023-06-02 14:30:00|1.55|0.55|1.57|0.57|1.6|0.6|1.54|0.54|0
1685716500000|2023-06-02 14:35:00|1.58|0.58|1.5|0.5|1.58|0.58|1.49|0.49|0
1685716800000|2023-06-02 14:40:00|1.49|0.49|1.69|0.69|1.69|0.69|1.47|0.47|0
1685717100000|2023-06-02 14:45:00|1.68|0.68|1.62|0.62|1.68|0.68|1.59|0.59|0
1685717400000|2023-06-02 14:50:00|1.63|0.63|1.61|0.61|1.65|0.65|1.6|0.6|0
1685717700000|2023-06-02 14:55:00|1.62|0.62|1.58|0.58|1.62|0.62|1.58|0.58|0
1685718000000|2023-06-02 15:00:00|1.57|0.57|1.5|0.5|1.57|0.57|1.49|0.49|0
1685718300000|2023-06-02 15:05:00|1.51|0.51|1.55|0.55|1.64|0.64|1.5|0.5|0
1685718600000|2023-06-02 15:10:00|1.54|0.54|1.54|0.54|1.55|0.55|1.52|0.52|0
1685718900000|2023-06-02 15:15:00|1.55|0.55|1.54|0.54|1.55|0.55|1.52|0.52|0
1685719200000|2023-06-02 15:20:00|1.53|0.53|1.51|0.51|1.53|0.53|1.49|0.49|0
1685719500000|2023-06-02 15:25:00|1.52|0.52|1.48|0.48|1.52|0.52|1.47|0.47|0
1685719800000|2023-06-02 15:30:00|1.47|0.47|1.49|0.49|1.5|0.5|1.47|0.47|0
1685720100000|2023-06-02 15:35:00|1.5|0.5|1.54|0.54|1.54|0.54|1.49|0.49|0
1685720400000|2023-06-02 15:40:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1685720700000|2023-06-02 15:45:00|1.52|0.52|1.54|0.54|1.55|0.55|1.52|0.52|0
1685721000000|2023-06-02 15:50:00|1.55|0.55|1.47|0.47|1.57|0.57|1.47|0.47|0
1685721300000|2023-06-02 15:55:00|1.46|0.46|1.44|0.44|1.47|0.47|1.43|0.43|0
1685721600000|2023-06-02 16:00:00|1.43|0.43|1.46|0.46|1.47|0.47|1.43|0.43|0
1685721900000|2023-06-02 16:05:00|1.45|0.45|1.45|0.45|1.46|0.46|1.43|0.43|0
1685722200000|2023-06-02 16:10:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1685722500000|2023-06-02 16:15:00|1.48|0.48|1.47|0.47|1.49|0.49|1.47|0.47|0
1685722800000|2023-06-02 16:20:00|1.48|0.48|1.45|0.45|1.48|0.48|1.45|0.45|0
1685723100000|2023-06-02 16:25:00|1.44|0.44|1.43|0.43|1.46|0.46|1.43|0.43|0
1685723400000|2023-06-02 16:30:00|1.42|0.42|1.42|0.42|1.45|0.45|1.42|0.42|0
1685723700000|2023-06-02 16:35:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1685724000000|2023-06-02 16:40:00|1.4|0.4|1.41|0.41|1.43|0.43|1.4|0.4|0
1685724300000|2023-06-02 16:45:00|1.4|0.4|1.38|0.38|1.41|0.41|1.36|0.36|0
1685724600000|2023-06-02 16:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1685724900000|2023-06-02 16:55:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1685725200000|2023-06-02 17:00:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1685725500000|2023-06-02 17:05:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1685725800000|2023-06-02 17:10:00|1.37|0.37|1.39|0.39|1.4|0.4|1.37|0.37|0
1685726100000|2023-06-02 17:15:00|1.38|0.38|1.37|0.37|1.39|0.39|1.36|0.36|0
1685726400000|2023-06-02 17:20:00|1.36|0.36|1.41|0.41|1.46|0.46|1.33|0.33|0
1685726700000|2023-06-02 17:25:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1685727000000|2023-06-02 17:30:00|1.4|0.4|1.48|0.48|1.49|0.49|1.4|0.4|0
1685727300000|2023-06-02 17:35:00|1.49|0.49|1.48|0.48|1.5|0.5|1.48|0.48|0
1685727600000|2023-06-02 17:40:00|1.49|0.49|1.45|0.45|1.51|0.51|1.44|0.44|0
1685727900000|2023-06-02 17:45:00|1.44|0.44|1.44|0.44|1.47|0.47|1.43|0.43|0
1685728200000|2023-06-02 17:50:00|1.43|0.43|1.43|0.43|1.45|0.45|1.43|0.43|0
1685728500000|2023-06-02 17:55:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1685728800000|2023-06-02 18:00:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1685729100000|2023-06-02 18:05:00|1.43|0.43|1.46|0.46|1.49|0.49|1.42|0.42|0
1685729400000|2023-06-02 18:10:00|1.47|0.47|1.48|0.48|1.48|0.48|1.46|0.46|0
1685729700000|2023-06-02 18:15:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1685730000000|2023-06-02 18:20:00|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1685730300000|2023-06-02 18:25:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1685730600000|2023-06-02 18:30:00|1.43|0.43|1.42|0.42|1.44|0.44|1.41|0.41|0
1685730900000|2023-06-02 18:35:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1685731200000|2023-06-02 18:40:00|1.4|0.4|1.4|0.4|1.42|0.42|1.4|0.4|0
1685731500000|2023-06-02 18:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1685731800000|2023-06-02 18:50:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1685732100000|2023-06-02 18:55:00|1.41|0.41|1.35|0.35|1.42|0.42|1.35|0.35|0
1685732400000|2023-06-02 19:00:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1685732700000|2023-06-02 19:05:00|1.33|0.33|1.34|0.34|1.34|0.34|1.31|0.31|0
1685733000000|2023-06-02 19:10:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1685733300000|2023-06-02 19:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1685733600000|2023-06-02 19:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1685733900000|2023-06-02 19:25:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1685734200000|2023-06-02 19:30:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1685734500000|2023-06-02 19:35:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1685734800000|2023-06-02 19:40:00|1.35|0.35|1.36|0.36|1.37|0.37|1.33|0.33|0
1685735100000|2023-06-02 19:45:00|1.37|0.37|1.35|0.35|1.37|0.37|1.34|0.34|0
1685735400000|2023-06-02 19:50:00|1.36|0.36|1.35|0.35|1.38|0.38|1.35|0.35|0
1685735700000|2023-06-02 19:55:00|1.36|0.36|1.38|0.38|1.39|0.39|1.35|0.35|0
1685736000000|2023-06-02 20:00:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1685736300000|2023-06-02 20:05:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1685736600000|2023-06-02 20:10:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1685925300000|2023-06-05 00:35:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1685945100000|2023-06-05 06:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1685945400000|2023-06-05 06:10:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1685945700000|2023-06-05 06:15:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1685946000000|2023-06-05 06:20:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1685946300000|2023-06-05 06:25:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1685946900000|2023-06-05 06:35:00|1.07|0.07|1.1|0.1|1.11|0.11|1.07|0.07|0
1685947200000|2023-06-05 06:40:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685947500000|2023-06-05 06:45:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1685947800000|2023-06-05 06:50:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1685948100000|2023-06-05 06:55:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1685948400000|2023-06-05 07:00:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1685948700000|2023-06-05 07:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1685949000000|2023-06-05 07:10:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1685949300000|2023-06-05 07:15:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1685949600000|2023-06-05 07:20:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1685949900000|2023-06-05 07:25:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1685950200000|2023-06-05 07:30:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1685950500000|2023-06-05 07:35:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1685950800000|2023-06-05 07:40:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1685951100000|2023-06-05 07:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685951400000|2023-06-05 07:50:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1685951700000|2023-06-05 07:55:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685952000000|2023-06-05 08:00:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1685952300000|2023-06-05 08:05:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1685952600000|2023-06-05 08:10:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1685952900000|2023-06-05 08:15:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1685953200000|2023-06-05 08:20:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1685953800000|2023-06-05 08:30:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1685954100000|2023-06-05 08:35:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685954400000|2023-06-05 08:40:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685955000000|2023-06-05 08:50:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1685955600000|2023-06-05 09:00:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685955900000|2023-06-05 09:05:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685956200000|2023-06-05 09:10:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685956500000|2023-06-05 09:15:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1685956800000|2023-06-05 09:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685957100000|2023-06-05 09:25:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685957700000|2023-06-05 09:35:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1685958000000|2023-06-05 09:40:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685958300000|2023-06-05 09:45:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1685958600000|2023-06-05 09:50:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1685959200000|2023-06-05 10:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685959500000|2023-06-05 10:05:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685959800000|2023-06-05 10:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685960100000|2023-06-05 10:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685960400000|2023-06-05 10:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685960700000|2023-06-05 10:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1685961000000|2023-06-05 10:30:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1685961300000|2023-06-05 10:35:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1685961600000|2023-06-05 10:40:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1685962500000|2023-06-05 10:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1685962800000|2023-06-05 11:00:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685963100000|2023-06-05 11:05:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1685963400000|2023-06-05 11:10:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1685963700000|2023-06-05 11:15:00|1.03|0.03|1.06|0.06|1.06|0.06|1.02|0.02|0
1685964000000|2023-06-05 11:20:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1685964300000|2023-06-05 11:25:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685964600000|2023-06-05 11:30:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685964900000|2023-06-05 11:35:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685965500000|2023-06-05 11:45:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685965800000|2023-06-05 11:50:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685966100000|2023-06-05 11:55:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685966400000|2023-06-05 12:00:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1685966700000|2023-06-05 12:05:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1685967000000|2023-06-05 12:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685967300000|2023-06-05 12:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685967600000|2023-06-05 12:20:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1685967900000|2023-06-05 12:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685968200000|2023-06-05 12:30:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685968800000|2023-06-05 12:40:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1685969100000|2023-06-05 12:45:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1685969400000|2023-06-05 12:50:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1685969700000|2023-06-05 12:55:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1685970000000|2023-06-05 13:00:00|1.05|0.05|1.05|0.05|1.06|0.06|1.04|0.04|0
1685970300000|2023-06-05 13:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1685970600000|2023-06-05 13:10:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1685970900000|2023-06-05 13:15:00|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1685971200000|2023-06-05 13:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685971500000|2023-06-05 13:25:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1685971800000|2023-06-05 13:30:00|1.03|0.03|1.01|0.01|1.04|0.04|1.01|0.01|0
1685972100000|2023-06-05 13:35:00|1|0|1|0|1.01|0.01|1|0|0
1685973000000|2023-06-05 13:50:00|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1685973300000|2023-06-05 13:55:00|1.04|0.04|1.03|0.03|1.05|0.05|1.02|0.02|0
1685973600000|2023-06-05 14:00:00|1.02|0.02|1.09|0.09|1.11|0.11|1|0|0
1685973900000|2023-06-05 14:05:00|1.1|0.1|1.13|0.13|1.14|0.14|1.09|0.09|0
1685974200000|2023-06-05 14:10:00|1.06|0.06|1.08|0.08|1.09|0.09|1.04|0.04|0
1685974500000|2023-06-05 14:15:00|1.07|0.07|1.08|0.08|1.1|0.1|1.06|0.06|0
1685974800000|2023-06-05 14:20:00|1.07|0.07|1.08|0.08|1.09|0.09|1.06|0.06|0
1685975100000|2023-06-05 14:25:00|1.07|0.07|1.08|0.08|1.09|0.09|1.06|0.06|0
1685975400000|2023-06-05 14:30:00|1.07|0.07|1.05|0.05|1.09|0.09|1.05|0.05|0
1685975700000|2023-06-05 14:35:00|1.06|0.06|1.06|0.06|1.07|0.07|1.04|0.04|0
1685976000000|2023-06-05 14:40:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1685976300000|2023-06-05 14:45:00|1.03|0.03|1.02|0.02|1.04|0.04|1.01|0.01|0
1685976600000|2023-06-05 14:50:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1685976900000|2023-06-05 14:55:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1685977200000|2023-06-05 15:00:00|1.02|0.02|1.06|0.06|1.08|0.08|1.01|0.01|0
1685977500000|2023-06-05 15:05:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1685977800000|2023-06-05 15:10:00|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1685978100000|2023-06-05 15:15:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1685978400000|2023-06-05 15:20:00|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1685978700000|2023-06-05 15:25:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1685979300000|2023-06-05 15:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685980800000|2023-06-05 16:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1685981100000|2023-06-05 16:05:00|1|0|1|0|1|0|1|0|0
1685985900000|2023-06-05 17:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685986200000|2023-06-05 17:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685986500000|2023-06-05 17:35:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1685986800000|2023-06-05 17:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1685987100000|2023-06-05 17:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1685987400000|2023-06-05 17:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1685987700000|2023-06-05 17:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685988000000|2023-06-05 18:00:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685988300000|2023-06-05 18:05:00|1.01|0.01|1.02|0.02|1.04|0.04|1|0|0
1685988600000|2023-06-05 18:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1685988900000|2023-06-05 18:15:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1685989200000|2023-06-05 18:20:00|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1685989500000|2023-06-05 18:25:00|1.02|0.02|1.02|0.02|1.04|0.04|1.01|0.01|0
1685989800000|2023-06-05 18:30:00|1.03|0.03|1.13|0.13|1.14|0.14|1.02|0.02|0
1685990100000|2023-06-05 18:35:00|1.12|0.12|1.12|0.12|1.13|0.13|1.08|0.08|0
1685990400000|2023-06-05 18:40:00|1.11|0.11|1|0|1.12|0.12|1|0|0
1685990700000|2023-06-05 18:45:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1685991000000|2023-06-05 18:50:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1685991600000|2023-06-05 19:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1685991900000|2023-06-05 19:05:00|1.03|0.03|1.02|0.02|1.04|0.04|1|0|0
1685992200000|2023-06-05 19:10:00|1.03|0.03|1|0|1.03|0.03|1|0|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|65.89|63.49|65.92|63.52|65.96|63.56|65.82|63.42|0
1687168500000|2023-06-19 09:55:00|65.89|63.49|65.96|63.56|66.01|63.61|65.86|63.46|0
1687168800000|2023-06-19 10:00:00|65.92|63.52|66.09|63.69|66.09|63.69|65.86|63.46|0
1687169100000|2023-06-19 10:05:00|66.12|63.72|65.99|63.59|66.16|63.76|65.99|63.59|0
1687169400000|2023-06-19 10:10:00|65.97|63.57|66.14|63.74|66.16|63.76|65.92|63.52|0
1687169700000|2023-06-19 10:15:00|66.16|63.76|66.26|63.86|66.32|63.92|66.16|63.76|0
1687170000000|2023-06-19 10:20:00|66.29|63.89|66.19|63.79|66.29|63.89|66.15|63.75|0
1687170300000|2023-06-19 10:25:00|66.15|63.75|66.15|63.75|66.25|63.85|66.12|63.72|0
1687170600000|2023-06-19 10:30:00|66.17|63.77|66.05|63.65|66.19|63.79|66.02|63.62|0
1687170900000|2023-06-19 10:35:00|66.07|63.67|66.22|63.82|66.32|63.92|66.05|63.65|0
1687171200000|2023-06-19 10:40:00|66.25|63.85|66.42|64.02|66.42|64.02|66.22|63.82|0
1687171500000|2023-06-19 10:45:00|66.4|64|66.47|64.07|66.47|64.07|66.35|63.95|0
1687171800000|2023-06-19 10:50:00|66.45|64.05|66.55|64.15|66.55|64.15|66.42|64.02|0
1687172100000|2023-06-19 10:55:00|66.53|64.13|66.5|64.1|66.62|64.22|66.48|64.08|0
1687172400000|2023-06-19 11:00:00|66.52|64.12|66.45|64.05|66.69|64.29|66.41|64.01|0
1687172700000|2023-06-19 11:05:00|66.41|64.01|66.48|64.08|66.58|64.18|66.41|64.01|0
1687173000000|2023-06-19 11:10:00|66.46|64.06|66.65|64.25|66.65|64.25|66.46|64.06|0
1687173300000|2023-06-19 11:15:00|66.61|64.21|66.39|63.99|66.61|64.21|66.39|63.99|0
1687173600000|2023-06-19 11:20:00|66.41|64.01|66.44|64.04|66.48|64.08|66.38|63.98|0
1687173900000|2023-06-19 11:25:00|66.46|64.06|66.31|63.91|66.48|64.08|66.31|63.91|0
1687174200000|2023-06-19 11:30:00|66.34|63.94|66.47|64.07|66.47|64.07|66.31|63.91|0
1687174500000|2023-06-19 11:35:00|66.46|64.06|66.47|64.07|66.51|64.11|66.44|64.04|0
1687174800000|2023-06-19 11:40:00|66.57|64.17|66.69|64.29|66.69|64.29|66.57|64.17|0
1687175100000|2023-06-19 11:45:00|66.67|64.27|66.71|64.31|66.74|64.34|66.57|64.17|0
1687175400000|2023-06-19 11:50:00|66.74|64.34|66.74|64.34|66.84|64.44|66.67|64.27|0
1687175700000|2023-06-19 11:55:00|66.77|64.37|66.7|64.3|66.81|64.41|66.67|64.27|0
1687176000000|2023-06-19 12:00:00|66.69|64.29|66.77|64.37|66.77|64.37|66.67|64.27|0
1687176300000|2023-06-19 12:05:00|66.81|64.41|66.97|64.57|67.04|64.64|66.81|64.41|0
1687176600000|2023-06-19 12:10:00|67.01|64.61|66.74|64.34|67.01|64.61|66.67|64.27|0
1687176900000|2023-06-19 12:15:00|66.7|64.3|67.01|64.61|67.01|64.61|66.7|64.3|0
1687177200000|2023-06-19 12:20:00|67.04|64.64|66.87|64.47|67.04|64.64|66.83|64.43|0
1687177500000|2023-06-19 12:25:00|66.83|64.43|66.87|64.47|66.94|64.54|66.8|64.4|0
1687177800000|2023-06-19 12:30:00|66.89|64.49|66.8|64.4|66.9|64.5|66.7|64.3|0
1687178100000|2023-06-19 12:35:00|66.76|64.36|66.73|64.33|66.8|64.4|66.66|64.26|0
1687178400000|2023-06-19 12:40:00|66.76|64.36|66.76|64.36|66.76|64.36|66.69|64.29|0
1687178700000|2023-06-19 12:45:00|66.75|64.35|66.68|64.28|66.76|64.36|66.62|64.22|0
1687179000000|2023-06-19 12:50:00|66.69|64.29|66.56|64.16|66.69|64.29|66.56|64.16|0
1687179300000|2023-06-19 12:55:00|66.59|64.19|66.59|64.19|66.66|64.26|66.55|64.15|0
1687179600000|2023-06-19 13:00:00|66.62|64.22|66.62|64.22|66.69|64.29|66.59|64.19|0
1687179900000|2023-06-19 13:05:00|66.66|64.26|66.65|64.25|66.76|64.36|66.65|64.25|0
1687180200000|2023-06-19 13:10:00|66.62|64.22|66.55|64.15|66.65|64.25|66.55|64.15|0
1687180500000|2023-06-19 13:15:00|66.52|64.12|66.62|64.22|66.69|64.29|66.48|64.08|0
1687180800000|2023-06-19 13:20:00|66.65|64.25|66.65|64.25|66.72|64.32|66.58|64.18|0
1687181100000|2023-06-19 13:25:00|66.68|64.28|66.75|64.35|66.75|64.35|66.62|64.22|0
1687181400000|2023-06-19 13:30:00|66.72|64.32|66.85|64.45|66.95|64.55|66.68|64.28|0
1687181700000|2023-06-19 13:35:00|66.82|64.42|67.12|64.72|67.28|64.88|66.82|64.42|0
1687182000000|2023-06-19 13:40:00|67.16|64.76|67.14|64.74|67.29|64.89|67.05|64.65|0
1687182300000|2023-06-19 13:45:00|67.16|64.76|67.09|64.69|67.22|64.82|67.09|64.69|0
1687182600000|2023-06-19 13:50:00|67.05|64.65|67.09|64.69|67.09|64.69|66.98|64.58|0
1687182900000|2023-06-19 13:55:00|67.05|64.65|67.22|64.82|67.22|64.82|67.05|64.65|0
1687183200000|2023-06-19 14:00:00|67.26|64.86|67.22|64.82|67.29|64.89|67.19|64.79|0
1687183500000|2023-06-19 14:05:00|67.25|64.85|67.12|64.72|67.25|64.85|67.12|64.72|0
1687183800000|2023-06-19 14:10:00|67.13|64.73|67.39|64.99|67.42|65.02|67.13|64.73|0
1687184100000|2023-06-19 14:15:00|67.35|64.95|67.25|64.85|67.39|64.99|67.22|64.82|0
1687184400000|2023-06-19 14:20:00|67.22|64.82|67.08|64.68|67.28|64.88|67.08|64.68|0
1687184700000|2023-06-19 14:25:00|67.1|64.7|67.01|64.61|67.1|64.7|66.94|64.54|0
1687185000000|2023-06-19 14:30:00|67.04|64.64|67.25|64.85|67.28|64.88|67.04|64.64|0
1687185300000|2023-06-19 14:35:00|67.28|64.88|67.21|64.81|67.28|64.88|67.21|64.81|0
1687185600000|2023-06-19 14:40:00|67.25|64.85|67.11|64.71|67.25|64.85|67.11|64.71|0
1687185900000|2023-06-19 14:45:00|67.07|64.67|67.11|64.71|67.21|64.81|67.07|64.67|0
1687186200000|2023-06-19 14:50:00|67.07|64.67|67.04|64.64|67.11|64.71|66.93|64.53|0
1687186500000|2023-06-19 14:55:00|67.07|64.67|67.21|64.81|67.24|64.84|67.07|64.67|0
1687186800000|2023-06-19 15:00:00|67.24|64.84|67.14|64.74|67.27|64.87|67.1|64.7|0
1687187100000|2023-06-19 15:05:00|67.17|64.77|67.24|64.84|67.24|64.84|67.1|64.7|0
1687187400000|2023-06-19 15:10:00|67.2|64.8|67.13|64.73|67.24|64.84|67.1|64.7|0
1687187700000|2023-06-19 15:15:00|67.1|64.7|67|64.6|67.1|64.7|66.96|64.56|0
1687188000000|2023-06-19 15:20:00|67.03|64.63|67|64.6|67.03|64.63|67|64.6|0
1687188300000|2023-06-19 15:25:00|67.03|64.63|67.13|64.73|67.13|64.73|67.03|64.63|0
1687188600000|2023-06-19 15:30:00|67.16|64.76|67.15|64.75|67.23|64.83|67.06|64.66|0
1687188900000|2023-06-19 15:35:00|67.13|64.73|66.96|64.56|67.13|64.73|66.92|64.52|0
1687189200000|2023-06-19 15:40:00|66.92|64.52|67.05|64.25|67.12|64.52|66.89|64.25|0
1687189500000|2023-06-19 15:45:00|67.02|64.22|67.02|64.22|67.09|64.29|66.98|64.18|0
1687189800000|2023-06-19 15:50:00|67.05|64.25|67.05|64.25|67.05|64.25|67.02|64.22|0
1687190100000|2023-06-19 15:55:00|67.03|64.23|66.98|64.18|67.03|64.23|66.98|64.18|0
1687190400000|2023-06-19 16:00:00|66.97|64.17|66.91|64.11|66.98|64.18|66.88|64.08|0
1687190700000|2023-06-19 16:05:00|66.88|64.08|66.98|64.18|67.01|64.21|66.88|64.08|0
1687191000000|2023-06-19 16:10:00|67.01|64.21|67.01|64.21|67.05|64.25|66.98|64.18|0
1687191300000|2023-06-19 16:15:00|67|64.2|66.94|64.14|67.01|64.21|66.94|64.14|0
1687191600000|2023-06-19 16:20:00|66.91|64.11|66.94|64.14|66.98|64.18|66.91|64.11|0
1687191900000|2023-06-19 16:25:00|66.91|64.11|66.97|64.17|67.06|64.26|66.91|64.11|0
1687192200000|2023-06-19 16:30:00|66.96|64.16|67.01|64.21|67.01|64.21|66.91|64.11|0
1687192500000|2023-06-19 16:35:00|66.99|64.19|66.94|64.14|67.01|64.21|66.94|64.14|0
1687192800000|2023-06-19 16:40:00|66.97|64.17|66.94|64.14|67.01|64.21|66.94|64.14|0
1687193100000|2023-06-19 16:45:00|66.95|64.15|66.94|64.14|66.97|64.17|66.9|64.1|0
1687193400000|2023-06-19 16:50:00|66.92|64.12|66.93|64.13|66.97|64.17|66.87|64.07|0
1687193700000|2023-06-19 16:55:00|66.92|64.12|66.93|64.13|67.17|64.37|66.9|64.1|0
1687194000000|2023-06-19 17:00:00|66.98|64.18|66.91|64.11|67.05|64.25|66.91|64.11|0
1687194300000|2023-06-19 17:05:00|66.92|64.12|66.92|64.12|66.92|64.12|66.91|64.11|0
1687194600000|2023-06-19 17:10:00|66.91|64.11|66.91|64.11|66.91|64.11|66.91|64.11|0
1687194900000|2023-06-19 17:15:00|66.92|64.12|66.91|64.11|66.92|64.12|66.91|64.11|0
1687196100000|2023-06-19 17:35:00|66.79|63.99|66.91|64.11|66.91|64.11|66.79|63.99|0
1687197000000|2023-06-19 17:50:00|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1687197600000|2023-06-19 18:00:00|66.71|63.91|66.78|63.98|66.78|63.98|66.71|63.91|0
1687198200000|2023-06-19 18:10:00|66.65|63.85|66.65|63.85|66.65|63.85|66.65|63.85|0
1687198500000|2023-06-19 18:15:00|66.52|63.72|66.65|63.85|66.65|63.85|66.52|63.72|0
1687198800000|2023-06-19 18:20:00|66.77|63.97|66.89|64.09|66.9|64.1|66.77|63.97|0
1687199400000|2023-06-19 18:30:00|66.9|64.1|66.89|64.09|66.9|64.1|66.89|64.09|0
1687200900000|2023-06-19 18:55:00|66.95|64.15|66.95|64.15|66.95|64.15|66.95|64.15|0
1687201200000|2023-06-19 19:00:00|67.01|64.21|67.01|64.21|67.01|64.21|67.01|64.21|0
1687201500000|2023-06-19 19:05:00|66.89|64.09|66.95|64.15|67.01|64.21|66.89|64.09|0
1687201800000|2023-06-19 19:10:00|67.01|64.21|66.89|64.09|67.01|64.21|66.89|64.09|0
1687202100000|2023-06-19 19:15:00|66.95|64.15|66.89|64.09|66.95|64.15|66.89|64.09|0
1687202400000|2023-06-19 19:20:00|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1687203000000|2023-06-19 19:30:00|66.95|64.15|67.01|64.21|67.01|64.21|66.95|64.15|0
1687203300000|2023-06-19 19:35:00|66.88|64.08|66.94|64.14|66.94|64.14|66.88|64.08|0
1687203600000|2023-06-19 19:40:00|66.88|64.08|66.88|64.08|67.01|64.21|66.88|64.08|0
1687203900000|2023-06-19 19:45:00|66.94|64.14|67|64.2|67|64.2|66.94|64.14|0
1687204500000|2023-06-19 19:55:00|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1687204800000|2023-06-19 20:00:00|66.87|64.07|66.87|64.07|66.87|64.07|66.87|64.07|0
1687205400000|2023-06-19 20:10:00|66.74|63.94|66.74|63.94|66.74|63.94|66.74|63.94|0
1687206000000|2023-06-19 20:20:00|66.73|63.93|66.73|63.93|67.01|64.21|66.73|63.93|0
1687208100000|2023-06-19 20:55:00|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1687208700000|2023-06-19 21:05:00|66.82|64.02|66.82|64.02|66.82|64.02|66.82|64.02|0
1687211100000|2023-06-19 21:45:00|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1687212000000|2023-06-19 22:00:00|66.78|63.98|66.74|63.94|66.79|63.99|66.49|63.69|0
1687212300000|2023-06-19 22:05:00|66.72|63.92|66.99|64.19|67.06|64.26|66.71|63.91|0
1687212600000|2023-06-19 22:10:00|66.96|64.16|67.06|64.26|67.06|64.26|66.96|64.16|0
1687212900000|2023-06-19 22:15:00|67.04|64.24|66.96|64.16|67.06|64.26|66.96|64.16|0
1687213200000|2023-06-19 22:20:00|66.99|64.19|67.06|64.26|67.13|64.33|66.97|64.17|0
1687213500000|2023-06-19 22:25:00|67.09|64.29|67.16|64.36|67.19|64.39|67.08|64.28|0
1687213800000|2023-06-19 22:30:00|67.12|64.32|67.06|64.26|67.12|64.32|67.06|64.26|0
1687214100000|2023-06-19 22:35:00|67.02|64.22|67.12|64.32|67.12|64.32|67.02|64.22|0
1687214400000|2023-06-19 22:40:00|67.14|64.34|67.12|64.32|67.16|64.36|67.12|64.32|0
1687214700000|2023-06-19 22:45:00|67.16|64.36|67.15|64.35|67.22|64.42|67.15|64.35|0
1687215000000|2023-06-19 22:50:00|67.12|64.32|67.15|64.35|67.15|64.35|67.12|64.32|0
1687215300000|2023-06-19 22:55:00|67.19|64.39|67.15|64.35|67.22|64.42|67.15|64.35|0
1687215600000|2023-06-19 23:00:00|67.14|64.34|67.12|64.32|67.15|64.35|67.05|64.25|0
1687215900000|2023-06-19 23:05:00|67.15|64.35|67.12|64.32|67.15|64.35|67.1|64.3|0
1687216200000|2023-06-19 23:10:00|67.11|64.31|67.25|64.45|67.32|64.52|67.11|64.31|0
1687216500000|2023-06-19 23:15:00|67.28|64.48|67.15|64.35|67.28|64.48|67.15|64.35|0
1687216800000|2023-06-19 23:20:00|67.18|64.38|67.04|64.24|67.18|64.38|67.04|64.24|0
1687217100000|2023-06-19 23:25:00|67.08|64.28|67.21|64.41|67.25|64.45|67.04|64.24|0
1687217400000|2023-06-19 23:30:00|67.25|64.45|67.04|64.24|67.28|64.48|67.01|64.21|0
1687217700000|2023-06-19 23:35:00|67.02|64.22|66.97|64.17|67.02|64.22|66.87|64.07|0
1687218000000|2023-06-19 23:40:00|67.01|64.21|67.07|64.27|67.07|64.27|66.99|64.19|0
1687218300000|2023-06-19 23:45:00|67.14|64.34|67.17|64.37|67.21|64.41|67.14|64.34|0
1687218600000|2023-06-19 23:50:00|67.14|64.34|67.05|64.25|67.17|64.37|67|64.2|0
1687218900000|2023-06-19 23:55:00|67.04|64.24|67.03|64.23|67.1|64.3|66.98|64.18|0
1687219200000|2023-06-20 00:00:00|67.07|64.27|66.86|64.06|67.07|64.27|66.8|64|0
1687219500000|2023-06-20 00:05:00|66.9|64.1|66.9|64.1|66.96|64.16|66.86|64.06|0
1687219800000|2023-06-20 00:10:00|66.88|64.08|67.13|64.33|67.2|64.4|66.88|64.08|0
1687220100000|2023-06-20 00:15:00|67.17|64.37|67.1|64.3|67.3|64.5|67.1|64.3|0
1687220400000|2023-06-20 00:20:00|67.12|64.32|67.13|64.33|67.17|64.37|67.1|64.3|0
1687220700000|2023-06-20 00:25:00|67.16|64.36|67.1|64.3|67.2|64.4|67.06|64.26|0
1687221000000|2023-06-20 00:30:00|67.06|64.26|67.06|64.26|67.1|64.3|67.03|64.23|0
1687221300000|2023-06-20 00:35:00|67.03|64.23|67.13|64.33|67.13|64.33|67.03|64.23|0
1687221600000|2023-06-20 00:40:00|67.09|64.29|67.09|64.29|67.13|64.33|67.09|64.29|0
1687221900000|2023-06-20 00:45:00|67.06|64.26|67.02|64.22|67.13|64.33|67.02|64.22|0
1687222200000|2023-06-20 00:50:00|67.06|64.26|67.09|64.29|67.12|64.32|67.06|64.26|0
1687222500000|2023-06-20 00:55:00|67.06|64.26|67.05|64.25|67.09|64.29|66.95|64.15|0
1687222800000|2023-06-20 01:00:00|67.09|64.29|67.05|64.25|67.12|64.32|67.02|64.22|0
1687223100000|2023-06-20 01:05:00|67.04|64.24|67.02|64.22|67.05|64.25|66.98|64.18|0
1687223400000|2023-06-20 01:10:00|67.04|64.24|67.02|64.22|67.12|64.32|67.02|64.22|0
1687223700000|2023-06-20 01:15:00|66.98|64.18|67.05|64.25|67.12|64.32|66.95|64.15|0
1687224000000|2023-06-20 01:20:00|67.01|64.21|66.98|64.18|67.08|64.28|66.98|64.18|0
1687224300000|2023-06-20 01:25:00|66.95|64.15|66.91|64.11|66.96|64.16|66.84|64.04|0
1687224600000|2023-06-20 01:30:00|66.94|64.14|66.96|64.16|66.98|64.18|66.88|64.08|0
1687224900000|2023-06-20 01:35:00|66.98|64.18|67.04|64.24|67.1|64.3|66.94|64.14|0
1687225200000|2023-06-20 01:40:00|67.08|64.28|67.25|64.45|67.28|64.48|67.08|64.28|0
1687225500000|2023-06-20 01:45:00|67.28|64.48|67.26|64.46|67.38|64.58|67.25|64.45|0
1687225800000|2023-06-20 01:50:00|67.25|64.45|67.42|64.62|67.45|64.65|67.25|64.45|0
1687226100000|2023-06-20 01:55:00|67.4|64.6|67.45|64.65|67.57|64.77|67.38|64.58|0
1687226400000|2023-06-20 02:00:00|67.41|64.61|67.41|64.61|67.45|64.65|67.36|64.56|0
1687226700000|2023-06-20 02:05:00|67.45|64.65|67.48|64.68|67.55|64.75|67.41|64.61|0
1687227000000|2023-06-20 02:10:00|67.5|64.7|67.45|64.65|67.55|64.75|67.43|64.63|0
1687227300000|2023-06-20 02:15:00|67.48|64.68|67.43|64.63|67.48|64.68|67.41|64.61|0
1687227600000|2023-06-20 02:20:00|67.44|64.64|67.44|64.64|67.51|64.71|67.44|64.64|0
1687227900000|2023-06-20 02:25:00|67.48|64.68|67.56|64.76|67.58|64.78|67.44|64.64|0
1687228200000|2023-06-20 02:30:00|67.58|64.78|67.58|64.78|67.65|64.85|67.49|64.69|0
1687228500000|2023-06-20 02:35:00|67.61|64.81|67.59|64.79|67.65|64.85|67.54|64.74|0
1687228800000|2023-06-20 02:40:00|67.58|64.78|67.47|64.67|67.61|64.81|67.47|64.67|0
1687229100000|2023-06-20 02:45:00|67.49|64.69|67.37|64.57|67.51|64.71|67.33|64.53|0
1687229400000|2023-06-20 02:50:00|67.4|64.6|67.4|64.6|67.42|64.62|67.37|64.57|0
1687229700000|2023-06-20 02:55:00|67.44|64.64|67.47|64.67|67.47|64.67|67.43|64.63|0
1687230000000|2023-06-20 03:00:00|67.43|64.63|67.36|64.56|67.47|64.67|67.36|64.56|0
1687230300000|2023-06-20 03:05:00|67.33|64.53|67.33|64.53|67.4|64.6|67.33|64.53|0
1687230600000|2023-06-20 03:10:00|67.29|64.49|67.43|64.63|67.43|64.63|67.29|64.49|0
1687230900000|2023-06-20 03:15:00|67.4|64.6|67.4|64.6|67.45|64.65|67.4|64.6|0
1687231200000|2023-06-20 03:20:00|67.39|64.59|67.46|64.66|67.46|64.66|67.39|64.59|0
1687231500000|2023-06-20 03:25:00|67.5|64.7|67.5|64.7|67.53|64.73|67.5|64.7|0
1687231800000|2023-06-20 03:30:00|67.53|64.73|67.43|64.63|67.56|64.76|67.43|64.63|0
1687232100000|2023-06-20 03:35:00|67.39|64.59|67.39|64.59|67.43|64.63|67.36|64.56|0
1687232400000|2023-06-20 03:40:00|67.37|64.57|67.35|64.55|67.42|64.62|67.35|64.55|0
1687232700000|2023-06-20 03:45:00|67.37|64.57|67.29|64.49|67.39|64.59|67.29|64.49|0
1687233000000|2023-06-20 03:50:00|67.32|64.52|67.39|64.59|67.39|64.59|67.28|64.48|0
1687233300000|2023-06-20 03:55:00|67.37|64.57|67.35|64.55|67.42|64.62|67.35|64.55|0
1687233600000|2023-06-20 04:00:00|67.33|64.53|67.38|64.58|67.42|64.62|67.32|64.52|0
1687233900000|2023-06-20 04:05:00|67.35|64.55|67.31|64.51|67.42|64.62|67.31|64.51|0
1687234200000|2023-06-20 04:10:00|67.33|64.53|67.42|64.62|67.45|64.65|67.33|64.53|0
1687234500000|2023-06-20 04:15:00|67.4|64.6|67.45|64.65|67.48|64.68|67.4|64.6|0
1687234800000|2023-06-20 04:20:00|67.41|64.61|67.41|64.61|67.41|64.61|67.35|64.55|0
1687235100000|2023-06-20 04:25:00|67.45|64.65|67.45|64.65|67.48|64.68|67.41|64.61|0
1687235400000|2023-06-20 04:30:00|67.43|64.63|67.38|64.58|67.45|64.65|67.38|64.58|0
1687235700000|2023-06-20 04:35:00|67.34|64.54|67.38|64.58|67.41|64.61|67.34|64.54|0
1687236000000|2023-06-20 04:40:00|67.41|64.61|67.41|64.61|67.44|64.64|67.37|64.57|0
1687236300000|2023-06-20 04:45:00|67.44|64.64|67.44|64.64|67.49|64.69|67.41|64.61|0
1687236600000|2023-06-20 04:50:00|67.42|64.62|67.3|64.5|67.44|64.64|67.3|64.5|0
1687236900000|2023-06-20 04:55:00|67.34|64.54|67.54|64.74|67.56|64.76|67.3|64.5|0
1687237200000|2023-06-20 05:00:00|67.56|64.76|67.4|64.6|67.58|64.78|67.37|64.57|0
1687237500000|2023-06-20 05:05:00|67.39|64.59|67.52|64.72|67.54|64.74|67.37|64.57|0
1687237800000|2023-06-20 05:10:00|67.54|64.74|67.5|64.7|67.56|64.76|67.47|64.67|0
1687238100000|2023-06-20 05:15:00|67.54|64.74|67.64|64.84|67.67|64.87|67.5|64.7|0
1687238400000|2023-06-20 05:20:00|67.66|64.86|67.98|65.18|68.05|65.25|67.64|64.84|0
1687238700000|2023-06-20 05:25:00|67.95|65.15|67.91|65.11|68.05|65.25|67.9|65.1|0
1687239000000|2023-06-20 05:30:00|67.93|65.13|67.84|65.04|67.98|65.18|67.84|65.04|0
1687239300000|2023-06-20 05:35:00|67.81|65.01|67.77|64.97|67.84|65.04|67.74|64.94|0
1687239600000|2023-06-20 05:40:00|67.76|64.96|67.67|64.87|67.77|64.97|67.6|64.8|0
1687239900000|2023-06-20 05:45:00|67.65|64.85|67.63|64.83|67.7|64.9|67.6|64.8|0
1687240200000|2023-06-20 05:50:00|67.6|64.8|67.77|64.97|67.8|65|67.6|64.8|0
1687240500000|2023-06-20 05:55:00|67.79|64.99|67.6|64.8|67.8|65|67.6|64.8|0
1687240800000|2023-06-20 06:00:00|67.63|64.83|67.73|64.93|67.77|64.97|67.56|64.76|0
1687241100000|2023-06-20 06:05:00|67.53|65.13|67.6|65.2|67.6|65.2|67.46|65.06|0
1687241400000|2023-06-20 06:10:00|67.57|65.17|67.63|65.23|67.63|65.23|67.5|65.1|0
1687241700000|2023-06-20 06:15:00|67.62|65.22|67.15|64.75|67.67|65.27|67.12|64.72|0
1687242000000|2023-06-20 06:20:00|67.12|64.72|67.05|64.65|67.15|64.75|67.01|64.61|0
1687242300000|2023-06-20 06:25:00|67.01|64.61|67.27|64.87|67.3|64.9|66.3|63.9|0
1687242600000|2023-06-20 06:30:00|67.3|64.9|67.27|64.87|67.37|64.97|67.27|64.87|0
1687242900000|2023-06-20 06:35:00|67.29|64.89|67.23|64.83|67.37|64.97|67.22|64.82|0
1687243200000|2023-06-20 06:40:00|67.2|64.8|67.33|64.93|67.33|64.93|67.16|64.76|0
1687243500000|2023-06-20 06:45:00|67.32|64.92|67.3|64.9|67.4|65|67.25|64.85|0
1687243800000|2023-06-20 06:50:00|67.28|64.88|67.37|64.97|67.37|64.97|67.23|64.83|0
1687244100000|2023-06-20 06:55:00|67.4|65|67.55|65.15|67.61|65.21|67.38|64.98|0
1687244400000|2023-06-20 07:00:00|67.57|65.17|68.05|65.65|68.37|65.97|67.47|65.07|0
1687244700000|2023-06-20 07:05:00|68.02|65.62|67.71|65.31|68.09|65.69|67.67|65.27|0
1687245000000|2023-06-20 07:10:00|67.79|65.39|67.71|65.31|67.95|65.55|67.67|65.27|0
1687245300000|2023-06-20 07:15:00|67.72|65.32|67.7|65.3|67.88|65.48|67.57|65.17|0
1687245600000|2023-06-20 07:20:00|67.69|65.29|67.36|64.96|67.69|65.29|67.32|64.92|0
1687245900000|2023-06-20 07:25:00|67.43|65.03|67.12|64.72|67.5|65.1|67.08|64.68|0
1687246200000|2023-06-20 07:30:00|67.15|64.75|66.94|64.54|67.19|64.79|66.93|64.53|0
1687246500000|2023-06-20 07:35:00|66.91|64.51|67.08|64.68|67.08|64.68|66.88|64.48|0
1687246800000|2023-06-20 07:40:00|67.06|64.66|67.11|64.71|67.27|64.87|67.01|64.61|0
1687247100000|2023-06-20 07:45:00|67.13|64.73|66.91|64.51|67.13|64.73|66.87|64.47|0
1687247400000|2023-06-20 07:50:00|66.84|64.44|66.94|64.54|67.01|64.61|66.74|64.34|0
1687247700000|2023-06-20 07:55:00|66.96|64.56|66.84|64.44|67.03|64.63|66.77|64.37|0
1687248000000|2023-06-20 08:00:00|66.77|64.37|67.11|64.71|67.11|64.71|66.7|64.3|0
1687248300000|2023-06-20 08:05:00|67.07|64.67|67.18|64.78|67.21|64.81|67|64.6|0
1687248600000|2023-06-20 08:10:00|67.21|64.81|67.35|64.95|67.5|65.1|67.21|64.81|0
1687248900000|2023-06-20 08:15:00|67.33|64.93|67.48|65.08|67.55|65.15|67.28|64.88|0
1687249200000|2023-06-20 08:20:00|67.5|65.1|67.59|65.19|67.67|65.27|67.47|65.07|0
1687249500000|2023-06-20 08:25:00|67.62|65.22|67.93|65.53|67.96|65.56|67.62|65.22|0
1687249800000|2023-06-20 08:30:00|67.95|65.55|68.31|65.91|68.31|65.91|67.86|65.46|0
1687250100000|2023-06-20 08:35:00|68.28|65.88|68.24|65.84|68.59|66.19|68.24|65.84|0
1687250400000|2023-06-20 08:40:00|68.27|65.87|68.17|65.77|68.27|65.87|67.96|65.56|0
1687250700000|2023-06-20 08:45:00|67.43|65.03|67.74|65.34|67.74|65.34|67.39|64.99|0
1687251000000|2023-06-20 08:50:00|67.7|65.3|68.05|65.65|68.12|65.72|67.7|65.3|0
1687251300000|2023-06-20 08:55:00|68.03|65.63|67.91|65.51|68.08|65.68|67.84|65.44|0
1687251600000|2023-06-20 09:00:00|67.94|65.54|67.91|65.51|68.01|65.61|67.8|65.4|0
1687251900000|2023-06-20 09:05:00|67.94|65.54|67.9|65.5|68.01|65.61|67.84|65.44|0
1687252200000|2023-06-20 09:10:00|67.94|65.54|67.8|65.4|67.94|65.54|67.8|65.4|0
1687252500000|2023-06-20 09:15:00|67.78|65.38|67.73|65.33|67.9|65.5|67.69|65.29|0
1687252800000|2023-06-20 09:20:00|67.76|65.36|68.66|66.26|68.7|66.3|67.73|65.33|0
1687253100000|2023-06-20 09:25:00|68.7|66.3|68.8|66.4|68.9|66.5|68.59|66.19|0
1687253400000|2023-06-20 09:30:00|68.83|66.43|68.76|66.36|68.87|66.47|68.76|66.36|0
1687253700000|2023-06-20 09:35:00|68.78|66.38|68.66|66.26|68.8|66.4|68.62|66.22|0
1687254000000|2023-06-20 09:40:00|68.69|66.29|68.62|66.22|68.73|66.33|68.52|66.12|0
1687254300000|2023-06-20 09:45:00|68.64|66.24|68.58|66.18|68.69|66.29|68.48|66.08|0
1687254600000|2023-06-20 09:50:00|68.55|66.15|68.3|65.9|68.62|66.22|68.27|65.87|0
1687254900000|2023-06-20 09:55:00|68.27|65.87|68.49|66.09|68.51|66.11|68.23|65.83|0
1687255200000|2023-06-20 10:00:00|68.55|66.15|68.41|66.01|68.56|66.16|68.41|66.01|0
1687255500000|2023-06-20 10:05:00|68.44|66.04|68.2|65.8|68.48|66.08|68.18|65.78|0
1687255800000|2023-06-20 10:10:00|68.23|65.83|68.59|66.19|68.59|66.19|68.13|65.73|0
1687256100000|2023-06-20 10:15:00|68.61|66.21|68.8|66.4|68.9|66.5|68.56|66.16|0
1687256400000|2023-06-20 10:20:00|68.82|66.42|68.8|66.4|68.87|66.47|68.8|66.4|0
1687256700000|2023-06-20 10:25:00|68.76|66.36|68.94|66.54|68.94|66.54|68.76|66.36|0
1687257000000|2023-06-20 10:30:00|68.9|66.5|68.87|66.47|68.94|66.54|68.8|66.4|0
1687257300000|2023-06-20 10:35:00|68.94|66.54|68.85|66.45|69.04|66.64|68.79|66.39|0
1687257600000|2023-06-20 10:40:00|68.86|66.46|68.72|66.32|68.86|66.46|68.65|66.25|0
1687257900000|2023-06-20 10:45:00|68.76|66.36|68.72|66.32|68.83|66.43|68.65|66.25|0
1687258200000|2023-06-20 10:50:00|68.69|66.29|68.62|66.22|68.74|66.34|68.58|66.18|0
1687258500000|2023-06-20 10:55:00|68.58|66.18|68.51|66.11|68.6|66.2|68.44|66.04|0
1687258800000|2023-06-20 11:00:00|68.44|66.04|68.34|65.94|68.54|66.14|68.28|65.88|0
1687259100000|2023-06-20 11:05:00|68.37|65.97|68.3|65.9|68.44|66.04|68.26|65.86|0
1687259400000|2023-06-20 11:10:00|68.26|65.86|68.51|66.11|68.58|66.18|68.26|65.86|0
1687259700000|2023-06-20 11:15:00|68.54|66.14|68.4|66|68.65|66.25|68.37|65.97|0
1687260000000|2023-06-20 11:20:00|68.44|66.04|68.5|66.1|68.5|66.1|68.4|66|0
1687260300000|2023-06-20 11:25:00|68.47|66.07|68.26|65.86|68.54|66.14|68.26|65.86|0
1687260600000|2023-06-20 11:30:00|68.29|65.89|68.61|66.21|68.64|66.24|68.26|65.86|0
1687260900000|2023-06-20 11:35:00|68.64|66.24|68.43|66.03|68.68|66.28|68.43|66.03|0
1687261200000|2023-06-20 11:40:00|68.4|66|68.22|65.82|68.47|66.07|68.19|65.79|0
1687261500000|2023-06-20 11:45:00|68.2|65.8|68.36|65.96|68.46|66.06|68.19|65.79|0
1687261800000|2023-06-20 11:50:00|68.39|65.99|68.08|65.68|68.39|65.99|68.05|65.65|0
1687262100000|2023-06-20 11:55:00|68.06|65.66|68.18|65.78|68.25|65.85|68.01|65.61|0
1687262400000|2023-06-20 12:00:00|68.22|65.82|68.08|65.68|68.22|65.82|68.01|65.61|0
1687262700000|2023-06-20 12:05:00|68.11|65.71|68.04|65.64|68.15|65.75|67.94|65.54|0
1687263000000|2023-06-20 12:10:00|68.08|65.68|68.07|65.67|68.08|65.68|67.83|65.43|0
1687263300000|2023-06-20 12:15:00|68.04|65.64|68.07|65.67|68.11|65.71|67.87|65.47|0
1687263600000|2023-06-20 12:20:00|68.11|65.71|67.85|65.45|68.14|65.74|67.8|65.4|0
1687263900000|2023-06-20 12:25:00|67.86|65.46|68|65.6|68.07|65.67|67.86|65.46|0
1687264200000|2023-06-20 12:30:00|68.07|65.67|68.1|65.7|68.24|65.84|67.83|65.43|0
1687264500000|2023-06-20 12:35:00|68.12|65.72|68.42|66.02|68.42|66.02|68.1|65.7|0
1687264800000|2023-06-20 12:40:00|68.38|65.98|68.14|65.74|68.45|66.05|68.14|65.74|0
1687265100000|2023-06-20 12:45:00|68.17|65.77|67.96|65.56|68.21|65.81|67.93|65.53|0
1687265400000|2023-06-20 12:50:00|67.93|65.53|67.86|65.46|68.07|65.67|67.75|65.35|0
1687265700000|2023-06-20 12:55:00|67.82|65.42|67.75|65.35|67.89|65.49|67.68|65.28|0
1687266000000|2023-06-20 13:00:00|67.72|65.32|67.79|65.39|67.92|65.52|67.65|65.25|0
1687266300000|2023-06-20 13:05:00|67.75|65.35|67.68|65.28|67.79|65.39|67.58|65.18|0
1687266600000|2023-06-20 13:10:00|67.72|65.32|67.82|65.42|67.85|65.45|67.61|65.21|0
1687266900000|2023-06-20 13:15:00|67.85|65.45|67.89|65.49|67.89|65.49|67.71|65.31|0
1687267200000|2023-06-20 13:20:00|67.9|65.5|68.27|65.87|68.27|65.87|67.85|65.45|0
1687267500000|2023-06-20 13:25:00|68.33|65.93|68.93|66.53|68.96|66.56|68.26|65.86|0
1687267800000|2023-06-20 13:30:00|68.96|66.56|68.09|65.69|69.45|67.05|68.05|65.65|0
1687268100000|2023-06-20 13:35:00|68.16|65.76|68.09|65.69|68.4|66|67.92|65.52|0
1687268400000|2023-06-20 13:40:00|68.05|65.65|68.43|66.03|69.1|66.7|68.02|65.62|0
1687268700000|2023-06-20 13:45:00|68.5|66.1|68.12|65.72|68.57|66.17|68.05|65.65|0
1687269000000|2023-06-20 13:50:00|68.16|65.76|68.68|66.28|68.75|66.35|68.12|65.72|0
1687269300000|2023-06-20 13:55:00|68.71|66.31|69.2|66.8|69.31|66.91|68.61|66.21|0
1687269600000|2023-06-20 14:00:00|69.16|66.76|69.37|66.97|69.8|67.4|69.16|66.76|0
1687269900000|2023-06-20 14:05:00|69.41|67.01|68.94|66.54|69.62|67.22|68.77|66.37|0
1687270200000|2023-06-20 14:10:00|68.98|66.58|69.44|67.04|69.47|67.07|68.52|66.12|0
1687270500000|2023-06-20 14:15:00|69.4|67|70.29|67.89|70.4|68|69.4|67|0
1687270800000|2023-06-20 14:20:00|70.32|67.92|71.26|68.86|71.37|68.97|70.25|67.85|0
1687271100000|2023-06-20 14:25:00|71.22|68.82|72.04|69.64|72.34|69.94|69.99|67.59|0
1687271400000|2023-06-20 14:30:00|72.19|69.79|71.79|69.39|72.41|70.01|71.57|69.17|0
1687271700000|2023-06-20 14:35:00|71.86|69.46|71.86|69.46|72.11|69.71|71.68|69.28|0
1687272000000|2023-06-20 14:40:00|71.89|69.49|71.28|68.88|71.89|69.49|71.17|68.77|0
1687272300000|2023-06-20 14:45:00|71.24|68.84|71.06|68.66|71.31|68.91|70.99|68.59|0
1687272600000|2023-06-20 14:50:00|71.1|68.7|71.53|69.13|71.73|69.33|70.99|68.59|0
1687272900000|2023-06-20 14:55:00|71.6|69.2|71.35|68.95|71.78|69.38|71.17|68.77|0
1687273200000|2023-06-20 15:00:00|71.24|68.84|70.84|68.44|71.27|68.87|70.52|68.12|0
1687273500000|2023-06-20 15:05:00|70.8|68.4|70.95|68.55|71.02|68.62|70.52|68.12|0
1687273800000|2023-06-20 15:10:00|70.98|68.58|71.16|68.76|71.27|68.87|70.87|68.47|0
1687274100000|2023-06-20 15:15:00|71.12|68.72|71.12|68.72|71.31|68.91|70.98|68.58|0
1687274400000|2023-06-20 15:20:00|71.16|68.76|71.3|68.9|71.34|68.94|71.01|68.61|0
1687274700000|2023-06-20 15:25:00|71.34|68.94|71.09|68.69|71.37|68.97|71.05|68.65|0
1687275000000|2023-06-20 15:30:00|71.05|68.65|70.87|68.47|71.12|68.72|70.62|68.22|0
1687275300000|2023-06-20 15:35:00|70.9|68.5|70.54|68.14|70.9|68.5|70.51|68.11|0
1687275600000|2023-06-20 15:40:00|70.51|68.11|70.94|68.54|70.94|68.54|70.44|68.04|0
1687275900000|2023-06-20 15:45:00|70.97|68.57|70.4|68|71.01|68.61|70.4|68|0
1687276200000|2023-06-20 15:50:00|70.43|68.03|70.65|68.25|70.72|68.32|70.36|67.96|0
1687276500000|2023-06-20 15:55:00|70.61|68.21|70.86|68.46|70.86|68.46|70.4|68|0
1687276800000|2023-06-20 16:00:00|70.83|68.43|70.93|68.53|71.04|68.64|70.65|68.25|0
1687277100000|2023-06-20 16:05:00|70.97|68.57|70.93|68.53|71.15|68.75|70.61|68.21|0
1687277400000|2023-06-20 16:10:00|70.97|68.57|70.43|68.03|70.97|68.57|70.14|67.74|0
1687277700000|2023-06-20 16:15:00|70.46|68.06|70.25|67.85|70.46|68.06|70.18|67.78|0
1687278000000|2023-06-20 16:20:00|70.28|67.88|69.57|67.17|70.28|67.88|69.5|67.1|0
1687278300000|2023-06-20 16:25:00|69.61|67.21|69.18|66.78|69.61|67.21|69.01|66.61|0
1687278600000|2023-06-20 16:30:00|69.15|66.75|69.46|67.06|70.54|68.14|69.04|66.64|0
1687278900000|2023-06-20 16:35:00|69.42|67.02|69.25|66.85|69.46|67.06|68.93|66.53|0
1687279200000|2023-06-20 16:40:00|69.18|66.78|68.86|66.46|69.21|66.81|68.62|66.22|0
1687279500000|2023-06-20 16:45:00|68.83|66.43|68.61|66.21|69|66.6|68.55|66.15|0
1687279800000|2023-06-20 16:50:00|68.58|66.18|68.86|66.46|68.86|66.46|68.49|66.09|0
1687280100000|2023-06-20 16:55:00|68.82|66.42|68.68|66.28|69|66.6|68.61|66.21|0
1687280400000|2023-06-20 17:00:00|68.65|66.25|68.79|66.39|68.89|66.49|68.54|66.14|0
1687280700000|2023-06-20 17:05:00|68.75|66.35|68.96|66.56|69.28|66.88|68.75|66.35|0
1687281000000|2023-06-20 17:10:00|68.92|66.52|68.75|66.35|69.13|66.73|68.57|66.17|0
1687281300000|2023-06-20 17:15:00|68.71|66.31|68.47|66.07|68.71|66.31|68.47|66.07|0
1687281600000|2023-06-20 17:20:00|68.43|66.03|68.15|65.75|68.54|66.14|67.95|65.55|0
1687281900000|2023-06-20 17:25:00|68.12|65.72|68.33|65.93|68.5|66.1|68.1|65.7|0
1687282200000|2023-06-20 17:30:00|68.36|65.96|68.29|65.89|68.43|66.03|68.08|65.68|0
1687282500000|2023-06-20 17:35:00|68.26|65.86|68.71|66.31|68.74|66.34|68.26|65.86|0
1687282800000|2023-06-20 17:40:00|68.67|66.27|68.5|66.1|68.67|66.27|68.36|65.96|0
1687283100000|2023-06-20 17:45:00|68.53|66.13|68.36|65.96|68.6|66.2|68.22|65.82|0
1687283400000|2023-06-20 17:50:00|68.39|65.99|68.84|66.44|68.84|66.44|68.32|65.92|0
1687283700000|2023-06-20 17:55:00|68.88|66.48|69.19|66.79|69.37|66.97|68.74|66.34|0
1687284000000|2023-06-20 18:00:00|69.26|66.86|68.98|66.58|69.33|66.93|68.88|66.48|0
1687284300000|2023-06-20 18:05:00|68.95|66.55|69.26|66.86|69.29|66.89|68.94|66.54|0
1687284600000|2023-06-20 18:10:00|69.29|66.89|69.15|66.75|69.29|66.89|69.05|66.65|0
1687284900000|2023-06-20 18:15:00|69.12|66.72|68.84|66.44|69.15|66.75|68.8|66.4|0
1687285200000|2023-06-20 18:20:00|68.8|66.4|68.59|66.19|68.8|66.4|68.45|66.05|0
1687285500000|2023-06-20 18:25:00|68.56|66.16|68.42|66.02|68.66|66.26|68.38|65.98|0
1687285800000|2023-06-20 18:30:00|68.38|65.98|68.73|66.33|68.8|66.4|68.38|65.98|0
1687286100000|2023-06-20 18:35:00|68.69|66.29|68.83|66.43|69.04|66.64|68.62|66.22|0
1687286400000|2023-06-20 18:40:00|68.87|66.47|69.18|66.78|69.32|66.92|68.87|66.47|0
1687286700000|2023-06-20 18:45:00|69.25|66.85|69.04|66.64|69.46|67.06|68.97|66.57|0
1687287000000|2023-06-20 18:50:00|69|66.6|69.07|66.67|69.21|66.81|68.86|66.46|0
1687287300000|2023-06-20 18:55:00|69.09|66.69|68.93|66.53|69.11|66.71|68.83|66.43|0
1687287600000|2023-06-20 19:00:00|68.86|66.46|69.18|66.78|69.28|66.88|68.76|66.36|0
1687287900000|2023-06-20 19:05:00|69.21|66.81|69.07|66.67|69.42|67.02|69.03|66.63|0
1687288200000|2023-06-20 19:10:00|69.03|66.63|69.07|66.67|69.35|66.95|68.93|66.53|0
1687288500000|2023-06-20 19:15:00|69.1|66.7|69.38|66.98|69.45|67.05|69.1|66.7|0
1687288800000|2023-06-20 19:20:00|69.35|66.95|69.21|66.81|69.49|67.09|69.14|66.74|0
1687289100000|2023-06-20 19:25:00|69.24|66.84|69.1|66.7|69.42|67.02|69.03|66.63|0
1687289400000|2023-06-20 19:30:00|69.06|66.66|69.48|67.08|69.55|67.15|68.96|66.56|0
1687289700000|2023-06-20 19:35:00|69.52|67.12|69.31|66.91|69.59|67.19|69.24|66.84|0
1687290000000|2023-06-20 19:40:00|69.34|66.94|68.89|66.49|69.45|67.05|68.89|66.49|0
1687290300000|2023-06-20 19:45:00|68.92|66.52|68.78|66.38|69.09|66.69|68.75|66.35|0
1687290600000|2023-06-20 19:50:00|68.6|66.2|69.06|66.66|69.13|66.73|68.36|65.96|0
1687290900000|2023-06-20 19:55:00|69.23|66.83|69.37|66.97|69.37|66.97|68.95|66.55|0
1687291200000|2023-06-20 20:00:00|69.34|66.94|69.95|67.55|70.18|67.78|69.3|66.9|0
1687291500000|2023-06-20 20:05:00|69.94|67.54|70.08|67.68|70.18|67.78|69.94|67.54|0
1687291800000|2023-06-20 20:10:00|70.04|67.64|69.93|67.53|70.15|67.75|69.83|67.43|0
1687292100000|2023-06-20 20:15:00|70.17|67.37|70.06|67.26|70.17|67.37|69.99|67.19|0
1687292400000|2023-06-20 20:20:00|70.1|67.3|69.88|67.08|70.1|67.3|69.85|67.05|0
1687292700000|2023-06-20 20:25:00|69.92|67.12|69.78|66.98|69.95|67.15|69.74|66.94|0
1687293000000|2023-06-20 20:30:00|69.81|67.01|69.85|67.05|69.85|67.05|69.81|67.01|0
1687293300000|2023-06-20 20:35:00|69.84|67.04|69.84|67.04|69.88|67.08|69.84|67.04|0
1687293600000|2023-06-20 20:40:00|69.86|67.06|69.84|67.04|69.88|67.08|69.84|67.04|0
1687293900000|2023-06-20 20:45:00|69.81|67.01|69.84|67.04|69.84|67.04|69.81|67.01|0
1687294200000|2023-06-20 20:50:00|69.86|67.06|69.91|67.11|69.91|67.11|69.77|66.97|0
1687294500000|2023-06-20 20:55:00|69.95|67.15|70|67.2|70|67.2|69.91|67.11|0
1687294800000|2023-06-20 21:00:00|70.02|67.22|69.95|67.15|70.02|67.22|69.94|67.14|0
1687295100000|2023-06-20 21:05:00|69.97|67.17|69.95|67.15|69.98|67.18|69.95|67.15|0
1687295400000|2023-06-20 21:10:00|69.96|67.16|69.94|67.14|69.97|67.17|69.94|67.14|0
1687295700000|2023-06-20 21:15:00|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1687296000000|2023-06-20 21:20:00|69.93|67.13|70|67.2|70|67.2|69.92|67.12|0
1687296300000|2023-06-20 21:25:00|70.01|67.21|69.94|67.14|70.02|67.22|69.93|67.13|0
1687296600000|2023-06-20 21:30:00|69.93|67.13|69.91|67.11|69.94|67.14|69.91|67.11|0
1687296900000|2023-06-20 21:35:00|69.93|67.13|70.02|67.22|70.02|67.22|69.92|67.12|0
1687297500000|2023-06-20 21:45:00|70.05|67.25|70.02|67.22|70.05|67.25|70.02|67.22|0
1687298100000|2023-06-20 21:55:00|70.04|67.24|69.98|67.18|70.04|67.24|69.96|67.16|0
1687298400000|2023-06-20 22:00:00|69.91|67.11|69.75|66.95|69.91|67.11|69.75|66.95|0
1687298700000|2023-06-20 22:05:00|69.77|66.97|69.82|67.02|69.82|67.02|69.75|66.95|0
1687299000000|2023-06-20 22:10:00|69.86|67.06|69.93|67.13|69.96|67.16|69.79|66.99|0
1687299300000|2023-06-20 22:15:00|69.96|67.16|70|67.2|70.03|67.23|69.89|67.09|0
1687299600000|2023-06-20 22:20:00|69.96|67.16|69.82|67.02|69.96|67.16|69.82|67.02|0
1687299900000|2023-06-20 22:25:00|69.78|66.98|69.73|66.93|69.78|66.98|69.73|66.93|0
1687300200000|2023-06-20 22:30:00|69.75|66.95|69.89|67.09|69.89|67.09|69.5|66.7|0
1687300500000|2023-06-20 22:35:00|69.9|67.1|69.78|66.98|69.94|67.14|69.78|66.98|0
1687300800000|2023-06-20 22:40:00|69.8|67|69.78|66.98|69.95|67.15|69.71|66.91|0
1687301100000|2023-06-20 22:45:00|69.85|67.05|69.85|67.05|69.95|67.15|69.74|66.94|0
1687301400000|2023-06-20 22:50:00|69.87|67.07|69.92|67.12|69.99|67.19|69.83|67.03|0
1687301700000|2023-06-20 22:55:00|69.88|67.08|69.84|67.04|69.92|67.12|69.84|67.04|0
1687302000000|2023-06-20 23:00:00|69.81|67.01|69.77|66.97|69.84|67.04|69.77|66.97|0
1687302300000|2023-06-20 23:05:00|69.79|66.99|69.75|66.95|69.84|67.04|69.74|66.94|0
1687302600000|2023-06-20 23:10:00|69.77|66.97|69.7|66.9|69.81|67.01|69.66|66.86|0
1687302900000|2023-06-20 23:15:00|69.68|66.88|69.73|66.93|69.73|66.93|69.66|66.86|0
1687303200000|2023-06-20 23:20:00|69.7|66.9|69.59|66.79|69.7|66.9|69.59|66.79|0
1687303500000|2023-06-20 23:25:00|69.61|66.81|69.55|66.75|69.63|66.83|69.55|66.75|0
1687303800000|2023-06-20 23:30:00|69.52|66.72|69.55|66.75|69.55|66.75|69.52|66.72|0
1687304100000|2023-06-20 23:35:00|69.57|66.77|69.38|66.58|69.59|66.79|69.38|66.58|0
1687304400000|2023-06-20 23:40:00|69.41|66.61|69.34|66.54|69.41|66.61|69.24|66.44|0
1687304700000|2023-06-20 23:45:00|69.32|66.52|69.37|66.57|69.41|66.61|69.3|66.5|0
1687305000000|2023-06-20 23:50:00|69.41|66.61|69.16|66.36|69.41|66.61|69.13|66.33|0
1687305300000|2023-06-20 23:55:00|69.18|66.38|69.23|66.43|69.34|66.54|69.18|66.38|0
1687305600000|2023-06-21 00:00:00|69.3|66.5|69.41|66.61|69.41|66.61|69.16|66.36|0
1687305900000|2023-06-21 00:05:00|69.44|66.64|69.3|66.5|69.44|66.64|69.26|66.46|0
1687306200000|2023-06-21 00:10:00|69.33|66.53|69.3|66.5|69.37|66.57|69.23|66.43|0
1687306500000|2023-06-21 00:15:00|69.33|66.53|69.3|66.5|69.37|66.57|69.23|66.43|0
1687306800000|2023-06-21 00:20:00|69.26|66.46|69.12|66.32|69.3|66.5|69.05|66.25|0
1687307100000|2023-06-21 00:25:00|69.16|66.36|69.15|66.35|69.17|66.37|69.07|66.27|0
1687307400000|2023-06-21 00:30:00|69.12|66.32|69.26|66.46|69.26|66.46|69.12|66.32|0
1687307700000|2023-06-21 00:35:00|69.22|66.42|69.01|66.21|69.26|66.46|69.01|66.21|0
1687308000000|2023-06-21 00:40:00|68.98|66.18|69.01|66.21|69.08|66.28|68.87|66.07|0
1687308300000|2023-06-21 00:45:00|69.05|66.25|68.94|66.14|69.11|66.31|68.94|66.14|0
1687308600000|2023-06-21 00:50:00|68.97|66.17|68.94|66.14|69.04|66.24|68.92|66.12|0
1687308900000|2023-06-21 00:55:00|68.97|66.17|69.08|66.28|69.11|66.31|68.94|66.14|0
1687309200000|2023-06-21 01:00:00|69.06|66.26|69.08|66.28|69.11|66.31|69.04|66.24|0
1687309500000|2023-06-21 01:05:00|69.07|66.27|69.14|66.34|69.18|66.38|69.07|66.27|0
1687309800000|2023-06-21 01:10:00|69.11|66.31|69.11|66.31|69.14|66.34|69|66.2|0
1687310100000|2023-06-21 01:15:00|69.14|66.34|69.14|66.34|69.25|66.45|69.14|66.34|0
1687310400000|2023-06-21 01:20:00|69.18|66.38|69.28|66.48|69.28|66.48|69.18|66.38|0
1687310700000|2023-06-21 01:25:00|69.3|66.5|69.1|66.3|69.31|66.51|69.1|66.3|0
1687311000000|2023-06-21 01:30:00|69.14|66.34|69.1|66.3|69.24|66.44|69.1|66.3|0
1687311300000|2023-06-21 01:35:00|69.07|66.27|69.1|66.3|69.14|66.34|69.03|66.23|0
1687311600000|2023-06-21 01:40:00|69.08|66.28|69.24|66.44|69.24|66.44|69.07|66.27|0
1687311900000|2023-06-21 01:45:00|69.2|66.4|69.1|66.3|69.27|66.47|69.1|66.3|0
1687312200000|2023-06-21 01:50:00|69.12|66.32|69.06|66.26|69.2|66.4|69.06|66.26|0
1687312500000|2023-06-21 01:55:00|69.1|66.3|69.06|66.26|69.1|66.3|69.01|66.21|0
1687312800000|2023-06-21 02:00:00|69.03|66.23|69.09|66.29|69.17|66.37|69.03|66.23|0
1687313100000|2023-06-21 02:05:00|69.13|66.33|69.16|66.36|69.22|66.42|69.13|66.33|0
1687313400000|2023-06-21 02:10:00|69.13|66.33|69.13|66.33|69.16|66.36|69.08|66.28|0
1687313700000|2023-06-21 02:15:00|69.15|66.35|69.16|66.36|69.2|66.4|69.13|66.33|0
1687314000000|2023-06-21 02:20:00|69.14|66.34|69.06|66.26|69.14|66.34|69.02|66.22|0
1687314300000|2023-06-21 02:25:00|69.05|66.25|69.09|66.29|69.09|66.29|69.02|66.22|0
1687314600000|2023-06-21 02:30:00|69.12|66.32|69.16|66.36|69.23|66.43|69.09|66.29|0
1687314900000|2023-06-21 02:35:00|69.19|66.39|69.4|66.6|69.4|66.6|69.19|66.39|0
1687315200000|2023-06-21 02:40:00|69.37|66.57|69.47|66.67|69.51|66.71|69.37|66.57|0
1687315500000|2023-06-21 02:45:00|69.51|66.71|69.47|66.67|69.65|66.85|69.47|66.67|0
1687315800000|2023-06-21 02:50:00|69.43|66.63|69.5|66.7|69.5|66.7|69.4|66.6|0
1687316100000|2023-06-21 02:55:00|69.52|66.72|69.47|66.67|69.54|66.74|69.47|66.67|0
1687316400000|2023-06-21 03:00:00|69.43|66.63|69.48|66.68|69.48|66.68|69.4|66.6|0
1687316700000|2023-06-21 03:05:00|69.47|66.67|69.32|66.52|69.5|66.7|69.32|66.52|0
1687317000000|2023-06-21 03:10:00|69.36|66.56|69.46|66.66|69.5|66.7|69.36|66.56|0
1687317300000|2023-06-21 03:15:00|69.43|66.63|69.45|66.65|69.46|66.66|69.39|66.59|0
1687317600000|2023-06-21 03:20:00|69.43|66.63|69.43|66.63|69.5|66.7|69.43|66.63|0
1687317900000|2023-06-21 03:25:00|69.44|66.64|69.42|66.62|69.46|66.66|69.39|66.59|0
1687318200000|2023-06-21 03:30:00|69.46|66.66|69.49|66.69|69.56|66.76|69.46|66.66|0
1687318500000|2023-06-21 03:35:00|69.51|66.71|69.56|66.76|69.67|66.87|69.51|66.71|0
1687318800000|2023-06-21 03:40:00|69.53|66.73|69.53|66.73|69.56|66.76|69.49|66.69|0
1687319100000|2023-06-21 03:45:00|69.49|66.69|69.49|66.69|69.53|66.73|69.49|66.69|0
1687319400000|2023-06-21 03:50:00|69.47|66.67|69.38|66.58|69.49|66.69|69.38|66.58|0
1687319700000|2023-06-21 03:55:00|69.4|66.6|69.38|66.58|69.42|66.62|69.37|66.57|0
1687320000000|2023-06-21 04:00:00|69.4|66.6|69.35|66.55|69.42|66.62|69.35|66.55|0
1687320300000|2023-06-21 04:05:00|69.31|66.51|69.38|66.58|69.41|66.61|69.31|66.51|0
1687320600000|2023-06-21 04:10:00|69.36|66.56|69.34|66.54|69.41|66.61|69.34|66.54|0
1687320900000|2023-06-21 04:15:00|69.36|66.56|69.38|66.58|69.41|66.61|69.34|66.54|0
1687321200000|2023-06-21 04:20:00|69.34|66.54|69.27|66.47|69.38|66.58|69.27|66.47|0
1687321500000|2023-06-21 04:25:00|69.23|66.43|69.23|66.43|69.27|66.47|69.2|66.4|0
1687321800000|2023-06-21 04:30:00|69.25|66.45|69.3|66.5|69.34|66.54|69.23|66.43|0
1687322100000|2023-06-21 04:35:00|69.27|66.47|69.2|66.4|69.3|66.5|69.16|66.36|0
1687322400000|2023-06-21 04:40:00|69.23|66.43|69.16|66.36|69.23|66.43|69.16|66.36|0
1687322700000|2023-06-21 04:45:00|69.12|66.32|69.16|66.36|69.19|66.39|69.12|66.32|0
1687323000000|2023-06-21 04:50:00|69.19|66.39|69.14|66.34|69.19|66.39|69.14|66.34|0
1687323300000|2023-06-21 04:55:00|69.12|66.32|69.09|66.29|69.19|66.39|69.09|66.29|0
1687323600000|2023-06-21 05:00:00|69.1|66.3|69.12|66.32|69.19|66.39|69.09|66.29|0
1687323900000|2023-06-21 05:05:00|69.15|66.35|69.22|66.42|69.26|66.46|69.15|66.35|0
1687324200000|2023-06-21 05:10:00|69.26|66.46|69.22|66.42|69.26|66.46|69.21|66.41|0
1687324500000|2023-06-21 05:15:00|69.26|66.46|69.15|66.35|69.26|66.46|69.12|66.32|0
1687324800000|2023-06-21 05:20:00|69.13|66.33|69.18|66.38|69.22|66.42|69.12|66.32|0
1687325100000|2023-06-21 05:25:00|69.22|66.42|69.46|66.66|69.5|66.7|69.22|66.42|0
1687325400000|2023-06-21 05:30:00|69.5|66.7|69.67|66.87|69.75|66.95|69.46|66.66|0
1687325700000|2023-06-21 05:35:00|69.64|66.84|69.6|66.8|69.71|66.91|69.57|66.77|0
1687326000000|2023-06-21 05:40:00|69.57|66.77|69.65|66.85|69.67|66.87|69.53|66.73|0
1687326300000|2023-06-21 05:45:00|69.67|66.87|69.67|66.87|69.71|66.91|69.6|66.8|0
1687326600000|2023-06-21 05:50:00|69.69|66.89|69.7|66.9|69.74|66.94|69.67|66.87|0
1687326900000|2023-06-21 05:55:00|69.72|66.92|69.63|66.83|69.72|66.92|69.6|66.8|0
1687327200000|2023-06-21 06:00:00|69.67|66.87|70.09|67.29|70.11|67.31|69.56|66.76|0
1687327500000|2023-06-21 06:05:00|69.96|67.56|70|67.6|70.07|67.67|69.86|67.46|0
1687327800000|2023-06-21 06:10:00|69.96|67.56|69.71|67.31|70.21|67.81|69.71|67.31|0
1687328100000|2023-06-21 06:15:00|69.73|67.33|69.6|67.2|69.78|67.38|69.57|67.17|0
1687328400000|2023-06-21 06:20:00|69.59|67.19|69.82|67.42|69.85|67.45|69.57|67.17|0
1687328700000|2023-06-21 06:25:00|69.78|67.38|69.78|67.38|69.85|67.45|69.74|67.34|0
1687329000000|2023-06-21 06:30:00|69.81|67.41|69.67|67.27|69.81|67.41|69.67|67.27|0
1687329300000|2023-06-21 06:35:00|69.71|67.31|69.99|67.59|70.02|67.62|69.69|67.29|0
1687329600000|2023-06-21 06:40:00|69.95|67.55|69.95|67.55|70.13|67.73|69.92|67.52|0
1687329900000|2023-06-21 06:45:00|69.97|67.57|69.95|67.55|70.02|67.62|69.88|67.48|0
1687330200000|2023-06-21 06:50:00|69.93|67.53|69.91|67.51|69.95|67.55|69.84|67.44|0
1687330500000|2023-06-21 06:55:00|69.95|67.55|70.09|67.69|70.09|67.69|69.84|67.44|0
1687330800000|2023-06-21 07:00:00|70.13|67.73|70.55|68.15|70.62|68.22|70.13|67.73|0
1687331100000|2023-06-21 07:05:00|70.59|68.19|70.34|67.94|70.59|68.19|70.23|67.83|0
1687331400000|2023-06-21 07:10:00|70.3|67.9|69.98|67.58|70.34|67.94|69.98|67.58|0
1687331700000|2023-06-21 07:15:00|69.94|67.54|69.94|67.54|70.01|67.61|69.63|67.23|0
1687332000000|2023-06-21 07:20:00|69.98|67.58|70.01|67.61|70.19|67.79|69.82|67.42|0
1687332300000|2023-06-21 07:25:00|69.98|67.58|69.48|67.08|70.01|67.61|69.48|67.08|0
1687332600000|2023-06-21 07:30:00|69.45|67.05|69.44|67.04|69.66|67.26|69.32|66.92|0
1687332900000|2023-06-21 07:35:00|69.51|67.11|69.94|67.54|70.01|67.61|69.51|67.11|0
1687333200000|2023-06-21 07:40:00|69.97|67.57|69.76|67.36|69.97|67.57|69.69|67.29|0
1687333500000|2023-06-21 07:45:00|69.78|67.38|69.58|67.18|69.88|67.48|69.55|67.15|0
1687333800000|2023-06-21 07:50:00|69.62|67.22|69.74|67.34|69.83|67.43|69.51|67.11|0
1687334100000|2023-06-21 07:55:00|69.76|67.36|69.72|67.32|69.79|67.39|69.58|67.18|0
1687334400000|2023-06-21 08:00:00|69.65|67.25|69.67|67.27|69.79|67.39|69.58|67.18|0
1687334700000|2023-06-21 08:05:00|69.68|67.28|69.54|67.14|69.83|67.43|69.47|67.07|0
1687335000000|2023-06-21 08:10:00|69.51|67.11|69.43|67.03|69.51|67.11|69.15|66.75|0
1687335300000|2023-06-21 08:15:00|69.47|67.07|69.33|66.93|69.47|67.07|69.26|66.86|0
1687335600000|2023-06-21 08:20:00|69.31|66.91|69.29|66.89|69.4|67|69.26|66.86|0
1687335900000|2023-06-21 08:25:00|69.26|66.86|69.32|66.92|69.36|66.96|69.22|66.82|0
1687336200000|2023-06-21 08:30:00|69.29|66.89|68.94|66.54|69.29|66.89|68.94|66.54|0
1687336500000|2023-06-21 08:35:00|68.97|66.57|69.11|66.71|69.11|66.71|68.94|66.54|0
1687336800000|2023-06-21 08:40:00|69.15|66.75|69.32|66.92|69.32|66.92|69.08|66.68|0
1687337100000|2023-06-21 08:45:00|69.3|66.9|69.25|66.85|69.39|66.99|69.18|66.78|0
1687337400000|2023-06-21 08:50:00|69.23|66.83|69.28|66.88|69.32|66.92|69.18|66.78|0
1687337700000|2023-06-21 08:55:00|69.25|66.85|69.32|66.92|69.32|66.92|69.21|66.81|0
1687338000000|2023-06-21 09:00:00|69.28|66.88|69.35|66.95|69.39|66.99|69.14|66.74|0
1687338300000|2023-06-21 09:05:00|69.37|66.97|69.42|67.02|69.46|67.06|69.21|66.81|0
1687338600000|2023-06-21 09:10:00|69.4|67|69.33|66.93|69.46|67.06|69.31|66.91|0
1687338900000|2023-06-21 09:15:00|69.31|66.91|69.38|66.98|69.42|67.02|69.28|66.88|0
1687339200000|2023-06-21 09:20:00|69.4|67|69.59|67.19|69.63|67.23|69.28|66.88|0
1687339500000|2023-06-21 09:25:00|69.65|67.25|69.34|66.94|69.66|67.26|69.34|66.94|0
1687339800000|2023-06-21 09:30:00|69.31|66.91|69.33|66.93|69.34|66.94|69.27|66.87|0
1687340100000|2023-06-21 09:35:00|69.34|66.94|69.06|66.66|69.38|66.98|69.06|66.66|0
1687340400000|2023-06-21 09:40:00|69.08|66.68|69.06|66.66|69.13|66.73|69.04|66.64|0
1687340700000|2023-06-21 09:45:00|68.99|66.59|68.95|66.55|69.04|66.64|68.88|66.48|0
1687341000000|2023-06-21 09:50:00|68.99|66.59|68.95|66.55|68.99|66.59|68.88|66.48|0
1687341300000|2023-06-21 09:55:00|68.97|66.57|69.13|66.73|69.13|66.73|68.95|66.55|0
1687341600000|2023-06-21 10:00:00|69.09|66.69|69.02|66.62|69.16|66.76|68.99|66.59|0
1687341900000|2023-06-21 10:05:00|69.04|66.64|69.02|66.62|69.05|66.65|68.95|66.55|0
1687342200000|2023-06-21 10:10:00|68.98|66.58|68.91|66.51|69.05|66.65|68.91|66.51|0
1687342500000|2023-06-21 10:15:00|68.88|66.48|68.95|66.55|68.95|66.55|68.88|66.48|0
1687342800000|2023-06-21 10:20:00|68.88|66.48|68.8|66.4|68.95|66.55|68.67|66.27|0
1687343100000|2023-06-21 10:25:00|68.84|66.44|68.8|66.4|68.94|66.54|68.8|66.4|0
1687343400000|2023-06-21 10:30:00|68.77|66.37|68.91|66.51|68.94|66.54|68.77|66.37|0
1687343700000|2023-06-21 10:35:00|68.94|66.54|68.84|66.44|68.98|66.58|68.73|66.33|0
1687344000000|2023-06-21 10:40:00|68.82|66.42|69.01|66.61|69.01|66.61|68.8|66.4|0
1687344300000|2023-06-21 10:45:00|68.97|66.57|69.15|66.75|69.22|66.82|68.97|66.57|0
1687344600000|2023-06-21 10:50:00|69.18|66.78|69.15|66.75|69.18|66.78|69.04|66.64|0
1687344900000|2023-06-21 10:55:00|69.18|66.78|69.15|66.75|69.29|66.89|69.15|66.75|0
1687345200000|2023-06-21 11:00:00|69.18|66.78|69.29|66.89|69.32|66.92|69.11|66.71|0
1687345500000|2023-06-21 11:05:00|69.27|66.87|69.25|66.85|69.39|66.99|69.25|66.85|0
1687345800000|2023-06-21 11:10:00|69.28|66.88|69.39|66.99|69.39|66.99|69.28|66.88|0
1687346100000|2023-06-21 11:15:00|69.41|67.01|69.63|67.23|69.63|67.23|69.39|66.99|0
1687346400000|2023-06-21 11:20:00|69.6|67.2|69.46|67.06|69.63|67.23|69.46|67.06|0
1687346700000|2023-06-21 11:25:00|69.49|67.09|69.49|67.09|69.53|67.13|69.42|67.02|0
1687347000000|2023-06-21 11:30:00|69.53|67.13|69.56|67.16|69.6|67.2|69.42|67.02|0
1687347300000|2023-06-21 11:35:00|69.54|67.14|69.66|67.26|69.7|67.3|69.49|67.09|0
1687347600000|2023-06-21 11:40:00|69.7|67.3|69.42|67.02|69.74|67.34|69.42|67.02|0
1687347900000|2023-06-21 11:45:00|69.38|66.98|69.38|66.98|69.45|67.05|69.38|66.98|0
1687348200000|2023-06-21 11:50:00|69.4|67|69.38|66.98|69.56|67.16|69.38|66.98|0
1687348500000|2023-06-21 11:55:00|69.41|67.01|69.52|67.12|69.52|67.12|69.38|66.98|0
1687348800000|2023-06-21 12:00:00|69.55|67.15|69.73|67.33|69.87|67.47|69.55|67.15|0
1687349100000|2023-06-21 12:05:00|69.76|67.36|69.87|67.47|69.87|67.47|69.66|67.26|0
1687349400000|2023-06-21 12:10:00|69.83|67.43|70.12|67.72|70.15|67.75|69.83|67.43|0
1687349700000|2023-06-21 12:15:00|70.08|67.68|70.17|67.77|70.29|67.89|70.08|67.68|0
1687350000000|2023-06-21 12:20:00|70.19|67.79|70.33|67.93|70.4|68|70.12|67.72|0
1687350300000|2023-06-21 12:25:00|70.36|67.96|70.76|68.36|70.76|68.36|70.33|67.93|0
1687350600000|2023-06-21 12:30:00|70.67|68.27|70.75|68.35|70.9|68.5|70.15|67.75|0
1687350900000|2023-06-21 12:35:00|70.79|68.39|70.68|68.28|71.11|68.71|70.57|68.17|0
1687351200000|2023-06-21 12:40:00|70.72|68.32|70.68|68.28|70.72|68.32|70.47|68.07|0
1687351500000|2023-06-21 12:45:00|70.64|68.24|70.61|68.21|70.72|68.32|70.5|68.1|0
1687351800000|2023-06-21 12:50:00|70.63|68.23|70.82|68.42|70.93|68.53|70.61|68.21|0
1687352100000|2023-06-21 12:55:00|70.79|68.39|70.82|68.42|70.82|68.42|70.57|68.17|0
1687352400000|2023-06-21 13:00:00|70.78|68.38|70.93|68.53|70.93|68.53|70.68|68.28|0
1687352700000|2023-06-21 13:05:00|70.96|68.56|71.14|68.74|71.21|68.81|70.82|68.42|0
1687353000000|2023-06-21 13:10:00|71.11|68.71|71.07|68.67|71.21|68.81|70.96|68.56|0
1687353300000|2023-06-21 13:15:00|71.1|68.7|71.07|68.67|71.28|68.88|71|68.6|0
1687353600000|2023-06-21 13:20:00|71.03|68.63|70.71|68.31|71.14|68.74|70.71|68.31|0
1687353900000|2023-06-21 13:25:00|70.63|68.23|70.85|68.45|70.92|68.52|70.6|68.2|0
1687354200000|2023-06-21 13:30:00|71.06|68.66|71.64|69.24|71.75|69.35|71.06|68.66|0
1687354500000|2023-06-21 13:35:00|71.62|69.22|70.5|68.1|71.68|69.28|70|67.6|0
1687354800000|2023-06-21 13:40:00|70.57|68.17|70.54|68.14|70.83|68.43|70.21|67.81|0
1687355100000|2023-06-21 13:45:00|70.57|68.17|70.39|67.99|70.68|68.28|69.89|67.49|0
1687355400000|2023-06-21 13:50:00|70.46|68.06|70.75|68.35|70.9|68.5|70.36|67.96|0
1687355700000|2023-06-21 13:55:00|70.71|68.31|71.37|68.97|71.84|69.44|68.1|65.7|0
1687356000000|2023-06-21 14:00:00|71.3|68.9|72.06|69.66|72.43|70.03|71.11|68.71|0
1687356300000|2023-06-21 14:05:00|72.1|69.7|72.15|69.75|72.52|70.12|71.59|69.19|0
1687356600000|2023-06-21 14:10:00|72.19|69.79|71.27|68.87|72.19|69.79|71.27|68.87|0
1687356900000|2023-06-21 14:15:00|71.31|68.91|71.27|68.87|71.42|69.02|70.48|68.08|0
1687357200000|2023-06-21 14:20:00|71.31|68.91|71.27|68.87|71.49|69.09|70.98|68.58|0
1687357500000|2023-06-21 14:25:00|71.31|68.91|71.23|68.83|71.6|69.2|70.98|68.58|0
1687357800000|2023-06-21 14:30:00|71.16|68.76|70.94|68.54|71.38|68.98|70.76|68.36|0
1687358100000|2023-06-21 14:35:00|71.01|68.61|70.87|68.47|71.41|69.01|70.73|68.33|0
1687358400000|2023-06-21 14:40:00|70.83|68.43|72.45|70.05|72.45|70.05|70.72|68.32|0
1687358700000|2023-06-21 14:45:00|72.42|70.02|72.86|70.46|72.97|70.57|72.31|69.91|0
1687359000000|2023-06-21 14:50:00|72.89|70.49|71.64|69.24|73.34|70.94|71.57|69.17|0
1687359300000|2023-06-21 14:55:00|71.68|69.28|71.09|68.69|71.75|69.35|71.02|68.62|0
1687359600000|2023-06-21 15:00:00|71.02|68.62|71.42|69.02|71.49|69.09|70.7|68.3|0
1687359900000|2023-06-21 15:05:00|71.31|68.91|71.19|68.79|72.22|69.82|71.16|68.76|0
1687360200000|2023-06-21 15:10:00|71.12|68.72|71.04|68.64|71.34|68.94|70.86|68.46|0
1687360500000|2023-06-21 15:15:00|70.97|68.57|71.37|68.97|71.37|68.97|70.94|68.54|0
1687360800000|2023-06-21 15:20:00|71.44|69.04|70.82|68.42|71.44|69.04|70.5|68.1|0
1687361100000|2023-06-21 15:25:00|70.79|68.39|70.14|67.74|70.82|68.42|70.1|67.7|0
1687361400000|2023-06-21 15:30:00|70.17|67.77|70.17|67.77|70.39|67.99|70.03|67.63|0
1687361700000|2023-06-21 15:35:00|70.14|67.74|69.49|67.09|70.17|67.77|69.31|66.91|0
1687362000000|2023-06-21 15:40:00|69.45|67.05|69.74|67.34|69.74|67.34|69.17|66.77|0
1687362300000|2023-06-21 15:45:00|69.77|67.37|69.63|67.23|69.77|67.37|69.45|67.05|0
1687362600000|2023-06-21 15:50:00|69.59|67.19|70.24|67.84|70.24|67.84|69.59|67.19|0
1687362900000|2023-06-21 15:55:00|70.27|67.87|70.4|68|70.45|68.05|69.99|67.59|0
1687363200000|2023-06-21 16:00:00|70.42|68.02|69.95|67.55|70.45|68.05|69.91|67.51|0
1687363500000|2023-06-21 16:05:00|69.88|67.48|69.66|67.26|69.91|67.51|69.45|67.05|0
1687363800000|2023-06-21 16:10:00|69.59|67.19|69.59|67.19|69.91|67.51|69.55|67.15|0
1687364100000|2023-06-21 16:15:00|69.57|67.17|69.27|66.87|69.62|67.22|68.84|66.44|0
1687364400000|2023-06-21 16:20:00|69.3|66.9|69.94|67.54|70.05|67.65|69.19|66.79|0
1687364700000|2023-06-21 16:25:00|69.96|67.56|69.9|67.5|70.3|67.9|69.9|67.5|0
1687365000000|2023-06-21 16:30:00|69.87|67.47|69.9|67.5|69.94|67.54|69.51|67.11|0
1687365300000|2023-06-21 16:35:00|69.97|67.57|69.86|67.46|70.22|67.82|69.86|67.46|0
1687365600000|2023-06-21 16:40:00|69.83|67.43|70.11|67.71|70.18|67.78|69.68|67.28|0
1687365900000|2023-06-21 16:45:00|70.08|67.68|70.65|68.25|70.69|68.29|70.08|67.68|0
1687366200000|2023-06-21 16:50:00|70.69|68.29|70.54|68.14|70.69|68.29|70.18|67.78|0
1687366500000|2023-06-21 16:55:00|70.58|68.18|70.68|68.28|70.87|68.47|70.47|68.07|0
1687366800000|2023-06-21 17:00:00|70.72|68.32|70.72|68.32|71.34|68.94|70.68|68.28|0
1687367100000|2023-06-21 17:05:00|70.76|68.36|70.43|68.03|70.9|68.5|70.43|68.03|0
1687367400000|2023-06-21 17:10:00|70.39|67.99|70.79|68.39|70.83|68.43|70.21|67.81|0
1687367700000|2023-06-21 17:15:00|70.83|68.43|70.75|68.35|70.9|68.5|70.54|68.14|0
1687368000000|2023-06-21 17:20:00|70.82|68.42|71.15|68.75|71.19|68.79|70.75|68.35|0
1687368300000|2023-06-21 17:25:00|71.18|68.78|71|68.6|71.29|68.89|70.71|68.31|0
1687368600000|2023-06-21 17:30:00|71.04|68.64|70.86|68.46|71.11|68.71|70.71|68.31|0
1687368900000|2023-06-21 17:35:00|70.82|68.42|70.49|68.09|70.93|68.53|70.46|68.06|0
1687369200000|2023-06-21 17:40:00|70.53|68.13|70.71|68.31|70.85|68.45|70.39|67.99|0
1687369500000|2023-06-21 17:45:00|70.67|68.27|70.38|67.98|70.71|68.31|70.2|67.8|0
1687369800000|2023-06-21 17:50:00|70.42|68.02|70.13|67.73|70.46|68.06|70.02|67.62|0
1687370100000|2023-06-21 17:55:00|70.1|67.7|69.88|67.48|70.31|67.91|69.84|67.44|0
1687370400000|2023-06-21 18:00:00|69.84|67.44|69.91|67.51|70.02|67.62|69.81|67.41|0
1687370700000|2023-06-21 18:05:00|69.95|67.55|69.98|67.58|69.99|67.59|69.7|67.3|0
1687371000000|2023-06-21 18:10:00|70.02|67.62|69.59|67.19|70.02|67.62|69.57|67.17|0
1687371300000|2023-06-21 18:15:00|69.55|67.15|69.09|66.69|69.59|67.19|69.02|66.62|0
1687371600000|2023-06-21 18:20:00|69.02|66.62|68.77|66.37|69.13|66.73|68.74|66.34|0
1687371900000|2023-06-21 18:25:00|68.74|66.34|69.1|66.7|70.11|67.71|68.74|66.34|0
1687372200000|2023-06-21 18:30:00|69.06|66.66|68.85|66.45|69.13|66.73|68.71|66.31|0
1687372500000|2023-06-21 18:35:00|68.82|66.42|69.13|66.73|69.31|66.91|68.82|66.42|0
1687372800000|2023-06-21 18:40:00|69.1|66.7|69.24|66.84|69.49|67.09|69.06|66.66|0
1687373100000|2023-06-21 18:45:00|69.2|66.8|69.56|67.16|69.63|67.23|69.17|66.77|0
1687373400000|2023-06-21 18:50:00|69.55|67.15|69.13|66.73|69.57|67.17|68.95|66.55|0
1687373700000|2023-06-21 18:55:00|69.16|66.76|69.3|66.9|69.52|67.12|69.16|66.76|0
1687374000000|2023-06-21 19:00:00|69.38|66.98|70.09|67.69|70.09|67.69|69.34|66.94|0
1687374300000|2023-06-21 19:05:00|70.12|67.72|69.98|67.58|70.34|67.94|69.87|67.47|0
1687374600000|2023-06-21 19:10:00|69.94|67.54|69.69|67.29|70.12|67.72|69.66|67.26|0
1687374900000|2023-06-21 19:15:00|69.73|67.33|69.73|67.33|69.87|67.47|69.58|67.18|0
1687375200000|2023-06-21 19:20:00|69.65|67.25|70.22|67.82|70.26|67.86|69.65|67.25|0
1687375500000|2023-06-21 19:25:00|70.19|67.79|70.47|68.07|70.47|68.07|70.12|67.72|0
1687375800000|2023-06-21 19:30:00|70.44|68.04|71.27|68.87|71.34|68.94|70.37|67.97|0
1687376100000|2023-06-21 19:35:00|71.3|68.9|71.52|69.12|71.96|69.56|71.12|68.72|0
1687376400000|2023-06-21 19:40:00|71.45|69.05|71.08|68.68|71.63|69.23|70.97|68.57|0
1687376700000|2023-06-21 19:45:00|71.05|68.65|70.83|68.43|71.23|68.83|70.76|68.36|0
1687377000000|2023-06-21 19:50:00|70.76|68.36|70.13|67.73|70.94|68.54|69.67|67.27|0
1687377300000|2023-06-21 19:55:00|70.2|67.8|70.85|68.45|71.18|68.78|70.17|67.77|0
1687377600000|2023-06-21 20:00:00|70.78|68.38|70.6|68.2|70.96|68.56|70.49|68.09|0
1687377900000|2023-06-21 20:05:00|70.56|68.16|70.38|67.98|70.56|68.16|70.38|67.98|0
1687378200000|2023-06-21 20:10:00|70.34|67.94|70.63|68.23|70.63|68.23|70.34|67.94|0
1687378500000|2023-06-21 20:15:00|70.83|68.03|71.01|68.21|71.01|68.21|70.83|68.03|0
1687378800000|2023-06-21 20:20:00|71.05|68.25|70.94|68.14|71.08|68.28|70.86|68.06|0
1687379100000|2023-06-21 20:25:00|70.97|68.17|70.97|68.17|70.97|68.17|70.93|68.13|0
1687379400000|2023-06-21 20:30:00|70.93|68.13|70.9|68.1|71.01|68.21|70.9|68.1|0
1687379700000|2023-06-21 20:35:00|70.86|68.06|70.93|68.13|70.97|68.17|70.86|68.06|0
1687380000000|2023-06-21 20:40:00|70.9|68.1|70.89|68.09|70.93|68.13|70.84|68.04|0
1687380300000|2023-06-21 20:45:00|70.91|68.11|70.97|68.17|70.97|68.17|70.86|68.06|0
1687380600000|2023-06-21 20:50:00|70.93|68.13|70.93|68.13|71.04|68.24|70.93|68.13|0
1687380900000|2023-06-21 20:55:00|70.95|68.15|70.95|68.15|71|68.2|70.91|68.11|0
1687381200000|2023-06-21 21:00:00|70.92|68.12|70.88|68.08|71.02|68.22|70.86|68.06|0
1687381500000|2023-06-21 21:05:00|70.89|68.09|70.9|68.1|70.91|68.11|70.89|68.09|0
1687381800000|2023-06-21 21:10:00|70.92|68.12|70.9|68.1|70.92|68.12|70.9|68.1|0
1687382100000|2023-06-21 21:15:00|70.92|68.12|70.93|68.13|70.93|68.13|70.92|68.12|0
1687382400000|2023-06-21 21:20:00|70.92|68.12|70.94|68.14|70.94|68.14|70.92|68.12|0
1687382700000|2023-06-21 21:25:00|70.93|68.13|70.93|68.13|70.96|68.16|70.91|68.11|0
1687383000000|2023-06-21 21:30:00|70.91|68.11|70.93|68.13|70.93|68.13|70.91|68.11|0
1687383600000|2023-06-21 21:40:00|70.9|68.1|70.89|68.09|70.9|68.1|70.89|68.09|0
1687383900000|2023-06-21 21:45:00|70.87|68.07|70.93|68.13|70.93|68.13|70.87|68.07|0
1687384200000|2023-06-21 21:50:00|70.9|68.1|70.92|68.12|70.95|68.15|70.9|68.1|0
1687384500000|2023-06-21 21:55:00|70.94|68.14|70.93|68.13|70.94|68.14|70.89|68.09|0
1687384800000|2023-06-21 22:00:00|70.91|68.11|70.53|67.73|70.93|68.13|70.53|67.73|0
1687385100000|2023-06-21 22:05:00|70.55|67.75|70.66|67.86|70.69|67.89|70.51|67.71|0
1687385400000|2023-06-21 22:10:00|70.64|67.84|70.82|68.02|70.84|68.04|70.58|67.78|0
1687385700000|2023-06-21 22:15:00|70.8|68|70.52|67.72|70.87|68.07|70.45|67.65|0
1687386000000|2023-06-21 22:20:00|70.56|67.76|70.59|67.79|70.7|67.9|70.52|67.72|0
1687386300000|2023-06-21 22:25:00|70.63|67.83|70.66|67.86|70.77|67.97|70.63|67.83|0
1687386600000|2023-06-21 22:30:00|70.63|67.83|70.57|67.77|70.63|67.83|70.55|67.75|0
1687386900000|2023-06-21 22:35:00|70.55|67.75|70.59|67.79|70.59|67.79|70.52|67.72|0
1687387200000|2023-06-21 22:40:00|70.62|67.82|70.66|67.86|70.73|67.93|70.62|67.82|0
1687387500000|2023-06-21 22:45:00|70.59|67.79|70.62|67.82|70.66|67.86|70.59|67.79|0
1687387800000|2023-06-21 22:50:00|70.6|67.8|70.62|67.82|70.73|67.93|70.6|67.8|0
1687388100000|2023-06-21 22:55:00|70.59|67.79|70.58|67.78|70.6|67.8|70.51|67.71|0
1687388400000|2023-06-21 23:00:00|70.55|67.75|70.35|67.55|70.55|67.75|70.33|67.53|0
1687388700000|2023-06-21 23:05:00|70.37|67.57|70.29|67.49|70.37|67.57|70.26|67.46|0
1687389000000|2023-06-21 23:10:00|70.31|67.51|70.29|67.49|70.33|67.53|70.29|67.49|0
1687389300000|2023-06-21 23:15:00|70.26|67.46|70.22|67.42|70.26|67.46|70.18|67.38|0
1687389600000|2023-06-21 23:20:00|70.25|67.45|70.22|67.42|70.25|67.45|70.22|67.42|0
1687389900000|2023-06-21 23:25:00|70.25|67.45|70.36|67.56|70.36|67.56|70.25|67.45|0
1687390200000|2023-06-21 23:30:00|70.34|67.54|70.25|67.45|70.4|67.6|70.25|67.45|0
1687390500000|2023-06-21 23:35:00|70.27|67.47|70.28|67.48|70.29|67.49|70.27|67.47|0
1687390800000|2023-06-21 23:40:00|70.25|67.45|70.28|67.48|70.32|67.52|70.25|67.45|0
1687391100000|2023-06-21 23:45:00|70.3|67.5|70.35|67.55|70.39|67.59|70.28|67.48|0
1687391400000|2023-06-21 23:50:00|70.39|67.59|70.39|67.59|70.46|67.66|70.37|67.57|0
1687391700000|2023-06-21 23:55:00|70.37|67.57|70.35|67.55|70.39|67.59|70.35|67.55|0
1687392000000|2023-06-22 00:00:00|70.39|67.59|70.13|67.33|70.39|67.59|70.1|67.3|0
1687392300000|2023-06-22 00:05:00|70.1|67.3|70.21|67.41|70.35|67.55|70.1|67.3|0
1687392600000|2023-06-22 00:10:00|70.17|67.37|70.1|67.3|70.28|67.48|70.1|67.3|0
1687392900000|2023-06-22 00:15:00|70.12|67.32|69.99|67.19|70.2|67.4|69.95|67.15|0
1687393200000|2023-06-22 00:20:00|70.06|67.26|70.2|67.4|70.24|67.44|70.02|67.22|0
1687393500000|2023-06-22 00:25:00|70.22|67.42|70.16|67.36|70.31|67.51|70.16|67.36|0
1687393800000|2023-06-22 00:30:00|70.2|67.4|70.38|67.58|70.42|67.62|70.2|67.4|0
1687394100000|2023-06-22 00:35:00|70.42|67.62|70.38|67.58|70.45|67.65|70.38|67.58|0
1687394400000|2023-06-22 00:40:00|70.41|67.61|70.41|67.61|70.45|67.65|70.38|67.58|0
1687394700000|2023-06-22 00:45:00|70.38|67.58|70.38|67.58|70.38|67.58|70.3|67.5|0
1687395000000|2023-06-22 00:50:00|70.34|67.54|70.45|67.65|70.56|67.76|70.34|67.54|0
1687395300000|2023-06-22 00:55:00|70.48|67.68|70.41|67.61|70.48|67.68|70.34|67.54|0
1687395600000|2023-06-22 01:00:00|70.37|67.57|70.41|67.61|70.41|67.61|70.3|67.5|0
1687395900000|2023-06-22 01:05:00|70.52|67.72|70.44|67.64|70.59|67.79|70.41|67.61|0
1687396200000|2023-06-22 01:10:00|70.48|67.68|70.51|67.71|70.55|67.75|70.44|67.64|0
1687396500000|2023-06-22 01:15:00|70.48|67.68|70.58|67.78|70.59|67.79|70.48|67.68|0
1687396800000|2023-06-22 01:20:00|70.57|67.77|70.62|67.82|70.62|67.82|70.55|67.75|0
1687397100000|2023-06-22 01:25:00|70.66|67.86|70.69|67.89|70.73|67.93|70.62|67.82|0
1687397400000|2023-06-22 01:30:00|70.73|67.93|70.85|68.05|70.87|68.07|70.69|67.89|0
1687397700000|2023-06-22 01:35:00|70.87|68.07|70.72|67.92|70.91|68.11|70.72|67.92|0
1687398000000|2023-06-22 01:40:00|70.69|67.89|70.74|67.94|70.76|67.96|70.69|67.89|0
1687398300000|2023-06-22 01:45:00|70.76|67.96|70.85|68.05|70.94|68.14|70.72|67.92|0
1687398600000|2023-06-22 01:50:00|70.87|68.07|70.79|67.99|70.87|68.07|70.79|67.99|0
1687398900000|2023-06-22 01:55:00|70.83|68.03|70.86|68.06|70.9|68.1|70.83|68.03|0
1687399200000|2023-06-22 02:00:00|70.9|68.1|70.94|68.14|71.01|68.21|70.9|68.1|0
1687399500000|2023-06-22 02:05:00|70.97|68.17|70.93|68.13|70.97|68.17|70.9|68.1|0
1687399800000|2023-06-22 02:10:00|70.97|68.17|71.41|68.61|71.44|68.64|70.97|68.17|0
1687400100000|2023-06-22 02:15:00|71.43|68.63|71.24|68.44|71.44|68.64|71.22|68.42|0
1687400400000|2023-06-22 02:20:00|71.22|68.42|71.22|68.42|71.3|68.5|71.19|68.39|0
1687400700000|2023-06-22 02:25:00|71.26|68.46|71.07|68.27|71.26|68.46|71.07|68.27|0
1687401000000|2023-06-22 02:30:00|71.04|68.24|71|68.2|71.11|68.31|70.96|68.16|0
1687401300000|2023-06-22 02:35:00|70.96|68.16|70.93|68.13|71|68.2|70.93|68.13|0
1687401600000|2023-06-22 02:40:00|70.95|68.15|70.89|68.09|70.96|68.16|70.89|68.09|0
1687401900000|2023-06-22 02:45:00|70.85|68.05|70.85|68.05|70.89|68.09|70.82|68.02|0
1687402200000|2023-06-22 02:50:00|70.82|68.02|70.92|68.12|70.92|68.12|70.82|68.02|0
1687402500000|2023-06-22 02:55:00|70.96|68.16|70.92|68.12|70.96|68.16|70.89|68.09|0
1687402800000|2023-06-22 03:00:00|70.89|68.09|70.92|68.12|70.96|68.16|70.89|68.09|0
1687403100000|2023-06-22 03:05:00|70.94|68.14|70.94|68.14|70.96|68.16|70.88|68.08|0
1687403400000|2023-06-22 03:10:00|70.92|68.12|70.88|68.08|70.92|68.12|70.85|68.05|0
1687403700000|2023-06-22 03:15:00|70.92|68.12|71.03|68.23|71.14|68.34|70.92|68.12|0
1687404000000|2023-06-22 03:20:00|71.1|68.3|71.06|68.26|71.1|68.3|71.02|68.22|0
1687404300000|2023-06-22 03:25:00|71.17|68.37|71.1|68.3|71.17|68.37|71.06|68.26|0
1687404600000|2023-06-22 03:30:00|71.08|68.28|70.91|68.11|71.1|68.3|70.91|68.11|0
1687404900000|2023-06-22 03:35:00|70.88|68.08|70.69|67.89|70.88|68.08|70.69|67.89|0
1687405200000|2023-06-22 03:40:00|70.66|67.86|70.75|67.95|70.8|68|70.66|67.86|0
1687405500000|2023-06-22 03:45:00|70.73|67.93|70.62|67.82|70.77|67.97|70.62|67.82|0
1687405800000|2023-06-22 03:50:00|70.66|67.86|70.65|67.85|70.69|67.89|70.62|67.82|0
1687406100000|2023-06-22 03:55:00|70.69|67.89|70.65|67.85|70.69|67.89|70.62|67.82|0
1687406400000|2023-06-22 04:00:00|70.64|67.84|70.69|67.89|70.69|67.89|70.62|67.82|0
1687406700000|2023-06-22 04:05:00|70.67|67.87|70.76|67.96|70.76|67.96|70.61|67.81|0
1687407000000|2023-06-22 04:10:00|70.8|68|70.83|68.03|70.83|68.03|70.76|67.96|0
1687407300000|2023-06-22 04:15:00|70.79|67.99|70.79|67.99|70.83|68.03|70.76|67.96|0
1687407600000|2023-06-22 04:20:00|70.76|67.96|70.79|67.99|70.79|67.99|70.76|67.96|0
1687407900000|2023-06-22 04:25:00|70.83|68.03|71.06|68.26|71.08|68.28|70.83|68.03|0
1687408200000|2023-06-22 04:30:00|71.04|68.24|71.01|68.21|71.04|68.24|70.97|68.17|0
1687408500000|2023-06-22 04:35:00|70.97|68.17|70.86|68.06|70.97|68.17|70.86|68.06|0
1687408800000|2023-06-22 04:40:00|70.9|68.1|70.93|68.13|70.97|68.17|70.9|68.1|0
1687409100000|2023-06-22 04:45:00|70.9|68.1|71.15|68.35|71.15|68.35|70.9|68.1|0
1687409400000|2023-06-22 04:50:00|71.13|68.33|71.15|68.35|71.22|68.42|71.07|68.27|0
1687409700000|2023-06-22 04:55:00|71.13|68.33|71.18|68.38|71.26|68.46|71.11|68.31|0
1687410000000|2023-06-22 05:00:00|71.22|68.42|71.36|68.56|71.44|68.64|71.18|68.38|0
1687410300000|2023-06-22 05:05:00|71.4|68.6|71.73|68.93|71.73|68.93|71.36|68.56|0
1687410600000|2023-06-22 05:10:00|71.69|68.89|71.69|68.89|71.69|68.89|71.54|68.74|0
1687410900000|2023-06-22 05:15:00|71.65|68.85|71.51|68.71|71.69|68.89|71.47|68.67|0
1687411200000|2023-06-22 05:20:00|71.53|68.73|71.54|68.74|71.58|68.78|71.47|68.67|0
1687411500000|2023-06-22 05:25:00|71.58|68.78|71.58|68.78|71.63|68.83|71.5|68.7|0
1687411800000|2023-06-22 05:30:00|71.6|68.8|71.61|68.81|71.65|68.85|71.58|68.78|0
1687412100000|2023-06-22 05:35:00|71.65|68.85|71.54|68.74|71.65|68.85|71.5|68.7|0
1687412400000|2023-06-22 05:40:00|71.5|68.7|71.68|68.88|71.72|68.92|71.5|68.7|0
1687412700000|2023-06-22 05:45:00|71.72|68.92|71.5|68.7|71.72|68.92|71.43|68.63|0
1687413000000|2023-06-22 05:50:00|71.46|68.66|71.5|68.7|71.53|68.73|71.42|68.62|0
1687413300000|2023-06-22 05:55:00|71.53|68.73|71.46|68.66|71.61|68.81|71.46|68.66|0
1687413600000|2023-06-22 06:00:00|71.5|68.7|73.86|71.06|73.86|71.06|71.46|68.66|0
1687413900000|2023-06-22 06:05:00|73.62|71.22|73.25|70.85|73.62|71.22|73.1|70.7|0
1687414200000|2023-06-22 06:10:00|73.29|70.89|73.85|71.45|74.03|71.63|73.21|70.81|0
1687414500000|2023-06-22 06:15:00|73.73|71.33|73.43|71.03|73.79|71.39|73.36|70.96|0
1687414800000|2023-06-22 06:20:00|73.4|71|73.69|71.29|73.81|71.41|73.4|71|0
1687415100000|2023-06-22 06:25:00|73.73|71.33|73.58|71.18|73.77|71.37|73.54|71.14|0
1687415400000|2023-06-22 06:30:00|73.62|71.22|73.51|71.11|73.69|71.29|73.43|71.03|0
1687415700000|2023-06-22 06:35:00|73.52|71.12|73.76|71.36|73.84|71.44|73.51|71.11|0
1687416000000|2023-06-22 06:40:00|73.73|71.33|73.69|71.29|73.76|71.36|73.61|71.21|0
1687416300000|2023-06-22 06:45:00|73.61|71.21|73.5|71.1|73.65|71.25|73.46|71.06|0
1687416600000|2023-06-22 06:50:00|73.54|71.14|73.43|71.03|73.63|71.23|73.39|70.99|0
1687416900000|2023-06-22 06:55:00|73.46|71.06|73.7|71.3|73.72|71.32|72.72|70.32|0
1687417200000|2023-06-22 07:00:00|73.61|71.21|73.94|71.54|74.09|71.69|73.61|71.21|0
1687417500000|2023-06-22 07:05:00|73.91|71.51|73.76|71.36|74.13|71.73|73.76|71.36|0
1687417800000|2023-06-22 07:10:00|73.72|71.32|74.26|71.86|74.28|71.88|73.64|71.24|0
1687418100000|2023-06-22 07:15:00|74.28|71.88|73.86|71.46|74.32|71.92|73.68|71.28|0
1687418400000|2023-06-22 07:20:00|73.75|71.35|73.94|71.54|74.2|71.8|73.64|71.24|0
1687418700000|2023-06-22 07:25:00|73.96|71.56|74.01|71.61|74.16|71.76|73.75|71.35|0
1687419000000|2023-06-22 07:30:00|73.96|71.56|74.05|71.65|74.16|71.76|73.6|71.2|0
1687419300000|2023-06-22 07:35:00|73.97|71.57|73.86|71.46|74.08|71.68|73.75|71.35|0
1687419600000|2023-06-22 07:40:00|73.9|71.5|73.67|71.27|73.97|71.57|73.6|71.2|0
1687419900000|2023-06-22 07:45:00|73.65|71.25|73.78|71.38|73.97|71.57|73.56|71.16|0
1687420200000|2023-06-22 07:50:00|73.76|71.36|73.67|71.27|73.76|71.36|73.19|70.79|0
1687420500000|2023-06-22 07:55:00|73.65|71.25|73.89|71.49|73.97|71.57|73.56|71.16|0
1687420800000|2023-06-22 08:00:00|73.85|71.45|73.74|71.34|74.04|71.64|73.74|71.34|0
1687421100000|2023-06-22 08:05:00|73.78|71.38|73.48|71.08|73.78|71.38|73.33|70.93|0
1687421400000|2023-06-22 08:10:00|73.44|71.04|73.48|71.08|73.63|71.23|73.33|70.93|0
1687421700000|2023-06-22 08:15:00|73.44|71.04|73.22|70.82|73.51|71.11|73.14|70.74|0
1687422000000|2023-06-22 08:20:00|73.29|70.89|73.31|70.91|73.33|70.93|73.03|70.63|0
1687422300000|2023-06-22 08:25:00|73.25|70.85|73.29|70.89|73.44|71.04|73.25|70.85|0
1687422600000|2023-06-22 08:30:00|73.32|70.92|73.47|71.07|73.66|71.26|73.25|70.85|0
1687422900000|2023-06-22 08:35:00|73.4|71|73.3|70.9|73.4|71|73.21|70.81|0
1687423200000|2023-06-22 08:40:00|73.29|70.89|73.32|70.92|73.4|71|73.25|70.85|0
1687423500000|2023-06-22 08:45:00|73.36|70.96|73.32|70.92|73.43|71.03|73.25|70.85|0
1687423800000|2023-06-22 08:50:00|73.39|70.99|73.69|71.29|73.69|71.29|73.39|70.99|0
1687424100000|2023-06-22 08:55:00|73.65|71.25|73.52|71.12|73.69|71.29|73.43|71.03|0
1687424400000|2023-06-22 09:00:00|73.5|71.1|73.35|70.95|73.5|71.1|73.32|70.92|0
1687424700000|2023-06-22 09:05:00|73.34|70.94|73.43|71.03|73.43|71.03|73.32|70.92|0
1687425000000|2023-06-22 09:10:00|73.46|71.06|73.2|70.8|73.46|71.06|73.2|70.8|0
1687425300000|2023-06-22 09:15:00|73.24|70.84|73.13|70.73|73.28|70.88|73.13|70.73|0
1687425600000|2023-06-22 09:20:00|73.11|70.71|73.31|70.91|73.35|70.95|73.09|70.69|0
1687425900000|2023-06-22 09:25:00|73.35|70.95|73.48|71.08|73.53|71.13|73.33|70.93|0
1687426200000|2023-06-22 09:30:00|73.46|71.06|73.35|70.95|73.5|71.1|73.23|70.83|0
1687426500000|2023-06-22 09:35:00|73.31|70.91|73.2|70.8|73.35|70.95|73.2|70.8|0
1687426800000|2023-06-22 09:40:00|73.16|70.76|73.12|70.72|73.23|70.83|73.12|70.72|0
1687427100000|2023-06-22 09:45:00|73.08|70.68|72.82|70.42|73.12|70.72|72.82|70.42|0
1687427400000|2023-06-22 09:50:00|72.8|70.4|73.04|70.64|73.08|70.68|72.8|70.4|0
1687427700000|2023-06-22 09:55:00|73.08|70.68|73.08|70.68|73.19|70.79|73.04|70.64|0
1687428000000|2023-06-22 10:00:00|73.12|70.72|73.34|70.94|73.34|70.94|73|70.6|0
1687428300000|2023-06-22 10:05:00|73.32|70.92|73.45|71.05|73.49|71.09|73.32|70.92|0
1687428600000|2023-06-22 10:10:00|73.49|71.09|73.41|71.01|73.6|71.2|73.34|70.94|0
1687428900000|2023-06-22 10:15:00|73.45|71.05|73.71|71.31|73.74|71.34|73.45|71.05|0
1687429200000|2023-06-22 10:20:00|73.67|71.27|73.33|70.93|73.71|71.31|73.3|70.9|0
1687429500000|2023-06-22 10:25:00|73.3|70.9|73.44|71.04|73.48|71.08|73.18|70.78|0
1687429800000|2023-06-22 10:30:00|73.41|71.01|73.48|71.08|73.52|71.12|73.35|70.95|0
1687430100000|2023-06-22 10:35:00|73.52|71.12|73.74|71.34|73.78|71.38|73.52|71.12|0
1687430400000|2023-06-22 10:40:00|73.7|71.3|73.85|71.45|73.85|71.45|73.63|71.23|0
1687430700000|2023-06-22 10:45:00|73.89|71.49|73.96|71.56|74.04|71.64|73.85|71.45|0
1687431000000|2023-06-22 10:50:00|73.92|71.52|74.11|71.71|74.15|71.75|73.88|71.48|0
1687431300000|2023-06-22 10:55:00|74.07|71.67|73.85|71.45|74.11|71.71|73.79|71.39|0
1687431600000|2023-06-22 11:00:00|73.83|71.43|74.14|71.74|74.31|71.91|73.83|71.43|0
1687431900000|2023-06-22 11:05:00|74.2|71.8|73.92|71.52|74.37|71.97|73.86|71.46|0
1687432200000|2023-06-22 11:10:00|73.9|71.5|74.25|71.85|74.25|71.85|73.9|71.5|0
1687432500000|2023-06-22 11:15:00|74.22|71.82|73.8|71.4|74.29|71.89|73.8|71.4|0
1687432800000|2023-06-22 11:20:00|73.84|71.44|73.91|71.51|73.93|71.53|73.58|71.18|0
1687433100000|2023-06-22 11:25:00|73.95|71.55|74.17|71.77|74.17|71.77|73.91|71.51|0
1687433400000|2023-06-22 11:30:00|74.21|71.81|73.8|71.4|74.29|71.89|73.76|71.36|0
1687433700000|2023-06-22 11:35:00|73.76|71.36|73.8|71.4|73.91|71.51|73.72|71.32|0
1687434000000|2023-06-22 11:40:00|73.76|71.36|73.68|71.28|73.87|71.47|73.67|71.27|0
1687434300000|2023-06-22 11:45:00|73.67|71.27|73.65|71.25|73.8|71.4|73.65|71.25|0
1687434600000|2023-06-22 11:50:00|73.66|71.26|73.53|71.13|73.68|71.28|73.5|71.1|0
1687434900000|2023-06-22 11:55:00|73.5|71.1|73.53|71.13|73.76|71.36|73.5|71.1|0
1687435200000|2023-06-22 12:00:00|73.49|71.09|73.64|71.24|73.72|71.32|73.38|70.98|0
1687435500000|2023-06-22 12:05:00|73.72|71.32|73.47|71.07|73.72|71.32|73.45|71.05|0
1687435800000|2023-06-22 12:10:00|73.53|71.13|73.64|71.24|73.64|71.24|73.42|71.02|0
1687436100000|2023-06-22 12:15:00|73.62|71.22|73.53|71.13|73.64|71.24|73.45|71.05|0
1687436400000|2023-06-22 12:20:00|73.56|71.16|73.49|71.09|73.56|71.16|73.45|71.05|0
1687436700000|2023-06-22 12:25:00|73.45|71.05|73.64|71.24|73.71|71.31|73.45|71.05|0
1687437000000|2023-06-22 12:30:00|73.6|71.2|72.82|70.42|73.62|71.22|72.71|70.31|0
1687437300000|2023-06-22 12:35:00|72.78|70.38|73.07|70.67|73.15|70.75|72.71|70.31|0
1687437600000|2023-06-22 12:40:00|73.11|70.71|73.26|70.86|73.37|70.97|72.93|70.53|0
1687437900000|2023-06-22 12:45:00|73.3|70.9|73.41|71.01|73.44|71.04|73.18|70.78|0
1687438200000|2023-06-22 12:50:00|73.44|71.04|73.59|71.19|73.59|71.19|73.26|70.86|0
1687438500000|2023-06-22 12:55:00|73.63|71.23|73.63|71.23|73.78|71.38|73.52|71.12|0
1687438800000|2023-06-22 13:00:00|73.7|71.3|73.4|71|73.78|71.38|73.37|70.97|0
1687439100000|2023-06-22 13:05:00|73.37|70.97|73.62|71.22|73.7|71.3|73.36|70.96|0
1687439400000|2023-06-22 13:10:00|73.66|71.26|73.81|71.41|73.81|71.41|73.55|71.15|0
1687439700000|2023-06-22 13:15:00|73.85|71.45|73.88|71.48|74.03|71.63|73.81|71.41|0
1687440000000|2023-06-22 13:20:00|73.92|71.52|73.84|71.44|74|71.6|73.84|71.44|0
1687440300000|2023-06-22 13:25:00|73.92|71.52|73.66|71.26|73.96|71.56|73.47|71.07|0
1687440600000|2023-06-22 13:30:00|73.54|71.14|73.92|71.52|73.99|71.59|73.51|71.11|0
1687440900000|2023-06-22 13:35:00|73.95|71.55|72.76|70.36|74.03|71.63|72.43|70.03|0
1687441200000|2023-06-22 13:40:00|72.84|70.44|72.35|69.95|73.1|70.7|72.35|69.95|0
1687441500000|2023-06-22 13:45:00|72.28|69.88|72.28|69.88|72.61|70.21|72.21|69.81|0
1687441800000|2023-06-22 13:50:00|72.32|69.92|71.73|69.33|72.32|69.92|71.62|69.22|0
1687442100000|2023-06-22 13:55:00|71.69|69.29|71.6|69.2|71.69|69.29|71.03|68.63|0
1687442400000|2023-06-22 14:00:00|71.47|69.07|71.21|68.81|71.76|69.36|71.18|68.78|0
1687442700000|2023-06-22 14:05:00|71.14|68.74|71.5|69.1|71.85|69.45|71.14|68.74|0
1687443000000|2023-06-22 14:10:00|71.47|69.07|71.42|69.02|72.63|70.23|71.32|68.92|0
1687443300000|2023-06-22 14:15:00|71.39|68.99|71.46|69.06|71.64|69.24|71.03|68.63|0
1687443600000|2023-06-22 14:20:00|71.49|69.09|71.89|69.49|72|69.6|71.42|69.02|0
1687443900000|2023-06-22 14:25:00|71.82|69.42|71.6|69.2|72.15|69.75|71.53|69.13|0
1687444200000|2023-06-22 14:30:00|71.56|69.16|71.6|69.2|71.85|69.45|71.24|68.84|0
1687444500000|2023-06-22 14:35:00|71.67|69.27|73.29|70.89|73.29|70.89|71.49|69.09|0
1687444800000|2023-06-22 14:40:00|73.4|71|74.14|71.74|74.7|72.3|73.18|70.78|0
1687445100000|2023-06-22 14:45:00|74.21|71.81|73.84|71.44|74.63|72.23|73.84|71.44|0
1687445400000|2023-06-22 14:50:00|73.77|71.37|74.32|71.92|74.36|71.96|73.65|71.25|0
1687445700000|2023-06-22 14:55:00|74.4|72|74.02|71.62|74.55|72.15|73.99|71.59|0
1687446000000|2023-06-22 15:00:00|74.06|71.66|73.39|70.99|74.06|71.66|73.28|70.88|0
1687446300000|2023-06-22 15:05:00|73.32|70.92|73.24|70.84|73.39|70.99|72.73|70.33|0
1687446600000|2023-06-22 15:10:00|73.17|70.77|73.46|71.06|73.72|71.32|73.17|70.77|0
1687446900000|2023-06-22 15:15:00|73.39|70.99|73.2|70.8|73.69|71.29|72.95|70.55|0
1687447200000|2023-06-22 15:20:00|73.17|70.77|71.86|69.46|73.76|71.36|71.6|69.2|0
1687447500000|2023-06-22 15:25:00|71.82|69.42|72.68|70.28|72.77|70.37|71.64|69.24|0
1687447800000|2023-06-22 15:30:00|72.61|70.21|72.42|70.02|72.83|70.43|72.2|69.8|0
1687448100000|2023-06-22 15:35:00|72.44|70.04|72.06|69.66|72.46|70.06|71.73|69.33|0
1687448400000|2023-06-22 15:40:00|72.02|69.62|71.4|69|72.06|69.66|71.26|68.86|0
1687448700000|2023-06-22 15:45:00|71.33|68.93|71.4|69|71.54|69.14|71.22|68.82|0
1687449000000|2023-06-22 15:50:00|71.36|68.96|71.83|69.43|71.83|69.43|71.25|68.85|0
1687449300000|2023-06-22 15:55:00|71.76|69.36|71.61|69.21|71.91|69.51|71.61|69.21|0
1687449600000|2023-06-22 16:00:00|71.58|69.18|72.23|69.83|72.45|70.05|71.58|69.18|0
1687449900000|2023-06-22 16:05:00|72.2|69.8|72.3|69.9|72.53|70.13|72.16|69.76|0
1687450200000|2023-06-22 16:10:00|72.27|69.87|72.38|69.98|72.49|70.09|72.16|69.76|0
1687450500000|2023-06-22 16:15:00|72.27|69.87|72.45|70.05|72.45|70.05|71.97|69.57|0
1687450800000|2023-06-22 16:20:00|72.52|70.12|71.79|69.39|72.56|70.16|71.79|69.39|0
1687451100000|2023-06-22 16:25:00|71.83|69.43|72.08|69.68|72.41|70.01|71.83|69.43|0
1687451400000|2023-06-22 16:30:00|72.01|69.61|71.82|69.42|72.23|69.83|71.79|69.39|0
1687451700000|2023-06-22 16:35:00|71.79|69.39|71.89|69.49|71.97|69.57|71.46|69.06|0
1687452000000|2023-06-22 16:40:00|71.93|69.53|72|69.6|72.08|69.68|71.71|69.31|0
1687452300000|2023-06-22 16:45:00|72.04|69.64|72.11|69.71|72.22|69.82|71.78|69.38|0
1687452600000|2023-06-22 16:50:00|72.07|69.67|72.4|70|72.4|70|72.07|69.67|0
1687452900000|2023-06-22 16:55:00|72.37|69.97|72.11|69.71|72.4|70|71.96|69.56|0
1687453200000|2023-06-22 17:00:00|72.07|69.67|73.14|70.74|73.29|70.89|72.07|69.67|0
1687453500000|2023-06-22 17:05:00|73.17|70.77|72.95|70.55|73.28|70.88|72.57|70.17|0
1687453800000|2023-06-22 17:10:00|72.99|70.59|72.8|70.4|73.02|70.62|72.69|70.29|0
1687454100000|2023-06-22 17:15:00|72.84|70.44|72.65|70.25|73.1|70.7|72.62|70.22|0
1687454400000|2023-06-22 17:20:00|72.62|70.22|72.5|70.1|72.76|70.36|72.5|70.1|0
1687454700000|2023-06-22 17:25:00|72.54|70.14|72.39|69.99|72.58|70.18|72.32|69.92|0
1687455000000|2023-06-22 17:30:00|72.36|69.96|72.47|70.07|72.54|70.14|72.17|69.77|0
1687455300000|2023-06-22 17:35:00|72.43|70.03|72.28|69.88|72.69|70.29|72.24|69.84|0
1687455600000|2023-06-22 17:40:00|72.24|69.84|71.77|69.37|72.24|69.84|71.77|69.37|0
1687455900000|2023-06-22 17:45:00|71.73|69.33|71.77|69.37|71.95|69.55|71.66|69.26|0
1687456200000|2023-06-22 17:50:00|71.8|69.4|71.69|69.29|71.84|69.44|71.55|69.15|0
1687456500000|2023-06-22 17:55:00|71.66|69.26|71.44|69.04|71.69|69.29|71.4|69|0
1687456800000|2023-06-22 18:00:00|71.47|69.07|71.26|68.86|71.55|69.15|71.18|68.78|0
1687457100000|2023-06-22 18:05:00|71.29|68.89|71.51|69.11|71.51|69.11|71.22|68.82|0
1687457400000|2023-06-22 18:10:00|71.54|69.14|71.36|68.96|71.58|69.18|71.29|68.89|0
1687457700000|2023-06-22 18:15:00|71.4|69|71.58|69.18|71.65|69.25|71.29|68.89|0
1687458000000|2023-06-22 18:20:00|71.54|69.14|71.32|68.92|71.69|69.29|71.32|68.92|0
1687458300000|2023-06-22 18:25:00|71.29|68.89|71.03|68.63|71.43|69.03|70.96|68.56|0
1687458600000|2023-06-22 18:30:00|71|68.6|71.1|68.7|71.36|68.96|70.56|68.16|0
1687458900000|2023-06-22 18:35:00|71.14|68.74|70.74|68.34|71.28|68.88|70.71|68.31|0
1687459200000|2023-06-22 18:40:00|70.71|68.31|70.78|68.38|70.96|68.56|70.67|68.27|0
1687459500000|2023-06-22 18:45:00|70.81|68.41|71.01|68.61|71.21|68.81|70.76|68.36|0
1687459800000|2023-06-22 18:50:00|71.03|68.63|70.77|68.37|71.06|68.66|70.77|68.37|0
1687460100000|2023-06-22 18:55:00|70.81|68.41|70.38|67.98|70.81|68.41|70.31|67.91|0
1687460400000|2023-06-22 19:00:00|70.31|67.91|70.74|68.34|70.74|68.34|70.27|67.87|0
1687460700000|2023-06-22 19:05:00|70.7|68.3|70.77|68.37|70.84|68.44|70.48|68.08|0
1687461000000|2023-06-22 19:10:00|70.81|68.41|70.01|67.61|71.94|69.54|69.9|67.5|0
1687461300000|2023-06-22 19:15:00|70.04|67.64|70.18|67.78|70.33|67.93|69.9|67.5|0
1687461600000|2023-06-22 19:20:00|70.15|67.75|70.47|68.07|70.69|68.29|70.15|67.75|0
1687461900000|2023-06-22 19:25:00|70.43|68.03|70.9|68.5|70.94|68.54|70.4|68|0
1687462200000|2023-06-22 19:30:00|70.94|68.54|71.01|68.61|71.23|68.83|70.94|68.54|0
1687462500000|2023-06-22 19:35:00|71.04|68.64|70.29|67.89|71.06|68.66|70.29|67.89|0
1687462800000|2023-06-22 19:40:00|70.25|67.85|70.14|67.74|70.43|68.03|70.14|67.74|0
1687463100000|2023-06-22 19:45:00|70.18|67.78|70.18|67.78|70.25|67.85|69.96|67.56|0
1687463400000|2023-06-22 19:50:00|70.14|67.74|69.69|67.29|70.35|67.95|69.69|67.29|0
1687463700000|2023-06-22 19:55:00|69.64|67.24|69.57|67.17|70.28|67.88|69.42|67.02|0
1687464000000|2023-06-22 20:00:00|69.46|67.06|69.49|67.09|69.71|67.31|69.32|66.92|0
1687464300000|2023-06-22 20:05:00|69.53|67.13|69.96|67.56|69.99|67.59|69.53|67.13|0
1687464600000|2023-06-22 20:10:00|69.99|67.59|69.81|67.41|69.99|67.59|69.74|67.34|0
1687464900000|2023-06-22 20:15:00|69.94|67.14|69.87|67.07|69.94|67.14|69.8|67|0
1687465200000|2023-06-22 20:20:00|69.83|67.03|69.94|67.14|69.97|67.17|69.73|66.93|0
1687465500000|2023-06-22 20:25:00|69.92|67.12|69.83|67.03|69.94|67.14|69.83|67.03|0
1687465800000|2023-06-22 20:30:00|69.79|66.99|69.72|66.92|69.79|66.99|69.69|66.89|0
1687466100000|2023-06-22 20:35:00|69.69|66.89|69.61|66.81|69.69|66.89|69.58|66.78|0
1687466400000|2023-06-22 20:40:00|69.58|66.78|69.54|66.74|69.58|66.78|69.54|66.74|0
1687466700000|2023-06-22 20:45:00|69.56|66.76|69.51|66.71|69.65|66.85|69.51|66.71|0
1687467000000|2023-06-22 20:50:00|69.47|66.67|69.29|66.49|69.54|66.74|69.29|66.49|0
1687467300000|2023-06-22 20:55:00|69.36|66.56|69.52|66.72|69.52|66.72|69.26|66.46|0
1687467600000|2023-06-22 21:00:00|69.44|66.64|69.32|66.52|69.45|66.65|69.28|66.48|0
1687467900000|2023-06-22 21:05:00|69.34|66.54|69.27|66.47|69.34|66.54|69.26|66.46|0
1687468200000|2023-06-22 21:10:00|69.28|66.48|69.34|66.54|69.34|66.54|69.27|66.47|0
1687468500000|2023-06-22 21:15:00|69.35|66.55|69.3|66.5|69.35|66.55|69.28|66.48|0
1687468800000|2023-06-22 21:20:00|69.33|66.53|69.34|66.54|69.34|66.54|69.33|66.53|0
1687469100000|2023-06-22 21:25:00|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1687469400000|2023-06-22 21:30:00|69.34|66.54|69.36|66.56|69.39|66.59|69.33|66.53|0
1687469700000|2023-06-22 21:35:00|69.35|66.55|69.35|66.55|69.35|66.55|69.35|66.55|0
1687470000000|2023-06-22 21:40:00|69.33|66.53|69.37|66.57|69.37|66.57|69.31|66.51|0
1687470300000|2023-06-22 21:45:00|69.35|66.55|69.35|66.55|69.35|66.55|69.3|66.5|0
1687470900000|2023-06-22 21:55:00|69.33|66.53|69.26|66.46|69.36|66.56|69.26|66.46|0
1687471200000|2023-06-22 22:00:00|69.44|66.64|69.52|66.72|69.63|66.83|69.44|66.64|0
1687471500000|2023-06-22 22:05:00|69.56|66.76|69.63|66.83|69.63|66.83|69.52|66.72|0
1687471800000|2023-06-22 22:10:00|69.61|66.81|69.63|66.83|69.64|66.84|69.52|66.72|0
1687472100000|2023-06-22 22:15:00|69.59|66.79|69.52|66.72|69.59|66.79|69.52|66.72|0
1687472400000|2023-06-22 22:20:00|69.55|66.75|69.45|66.65|69.55|66.75|69.36|66.56|0
1687472700000|2023-06-22 22:25:00|69.41|66.61|69.37|66.57|69.48|66.68|69.34|66.54|0
1687473000000|2023-06-22 22:30:00|69.39|66.59|69.44|66.64|69.48|66.68|69.37|66.57|0
1687473300000|2023-06-22 22:35:00|69.46|66.66|69.44|66.64|69.48|66.68|69.44|66.64|0
1687473600000|2023-06-22 22:40:00|69.41|66.61|69.37|66.57|69.42|66.62|69.37|66.57|0
1687473900000|2023-06-22 22:45:00|69.39|66.59|69.44|66.64|69.44|66.64|69.37|66.57|0
1687474200000|2023-06-22 22:50:00|69.42|66.62|69.44|66.64|69.44|66.64|69.4|66.6|0
1687474500000|2023-06-22 22:55:00|69.4|66.6|69.44|66.64|69.44|66.64|69.4|66.6|0
1687474800000|2023-06-22 23:00:00|69.42|66.62|69.44|66.64|69.44|66.64|69.37|66.57|0
1687475100000|2023-06-22 23:05:00|69.4|66.6|69.51|66.71|69.51|66.71|69.4|66.6|0
1687475400000|2023-06-22 23:10:00|69.47|66.67|69.4|66.6|69.47|66.67|69.4|66.6|0
1687475700000|2023-06-22 23:15:00|69.43|66.63|69.43|66.63|69.43|66.63|69.42|66.62|0
1687476000000|2023-06-22 23:20:00|69.4|66.6|69.47|66.67|69.47|66.67|69.4|66.6|0
1687476300000|2023-06-22 23:25:00|69.5|66.7|69.5|66.7|69.54|66.74|69.5|66.7|0
1687476600000|2023-06-22 23:30:00|69.47|66.67|69.5|66.7|69.54|66.74|69.46|66.66|0
1687476900000|2023-06-22 23:35:00|69.46|66.66|69.46|66.66|69.5|66.7|69.45|66.65|0
1687477200000|2023-06-22 23:40:00|69.43|66.63|69.5|66.7|69.52|66.72|69.43|66.63|0
1687477500000|2023-06-22 23:45:00|69.53|66.73|69.5|66.7|69.57|66.77|69.46|66.66|0
1687477800000|2023-06-22 23:50:00|69.48|66.68|69.46|66.66|69.5|66.7|69.39|66.59|0
1687478100000|2023-06-22 23:55:00|69.49|66.69|69.63|66.83|69.67|66.87|69.46|66.66|0
1687478400000|2023-06-23 00:00:00|69.67|66.87|69.74|66.94|69.79|66.99|69.67|66.87|0
1687478700000|2023-06-23 00:05:00|69.78|66.98|69.74|66.94|69.78|66.98|69.67|66.87|0
1687479000000|2023-06-23 00:10:00|69.77|66.97|69.84|67.04|69.88|67.08|69.77|66.97|0
1687479300000|2023-06-23 00:15:00|69.88|67.08|69.83|67.03|69.95|67.15|69.81|67.01|0
1687479600000|2023-06-23 00:20:00|69.81|67.01|69.91|67.11|70.02|67.22|69.81|67.01|0
1687479900000|2023-06-23 00:25:00|69.9|67.1|69.98|67.18|70|67.2|69.88|67.08|0
1687480200000|2023-06-23 00:30:00|69.97|67.17|70.16|67.36|70.16|67.36|69.91|67.11|0
1687480500000|2023-06-23 00:35:00|70.12|67.32|70.05|67.25|70.16|67.36|70.02|67.22|0
1687480800000|2023-06-23 00:40:00|70.07|67.27|70.09|67.29|70.12|67.32|70.05|67.25|0
1687481100000|2023-06-23 00:45:00|70.1|67.3|69.98|67.18|70.1|67.3|69.98|67.18|0
1687481400000|2023-06-23 00:50:00|69.96|67.16|70.01|67.21|70.08|67.28|69.94|67.14|0
1687481700000|2023-06-23 00:55:00|69.98|67.18|70.08|67.28|70.12|67.32|69.98|67.18|0
1687482000000|2023-06-23 01:00:00|70.12|67.32|70.22|67.42|70.22|67.42|70.08|67.28|0
1687482300000|2023-06-23 01:05:00|70.21|67.41|70.22|67.42|70.26|67.46|70.19|67.39|0
1687482600000|2023-06-23 01:10:00|70.19|67.39|70.15|67.35|70.26|67.46|70.11|67.31|0
1687482900000|2023-06-23 01:15:00|70.17|67.37|70.26|67.46|70.26|67.46|70.11|67.31|0
1687483200000|2023-06-23 01:20:00|70.24|67.44|70.25|67.45|70.36|67.56|70.24|67.44|0
1687483500000|2023-06-23 01:25:00|70.29|67.49|70.29|67.49|70.33|67.53|70.25|67.45|0
1687483800000|2023-06-23 01:30:00|70.32|67.52|70.65|67.85|70.83|68.03|70.32|67.52|0
1687484100000|2023-06-23 01:35:00|70.68|67.88|70.9|68.1|70.93|68.13|70.65|67.85|0
1687484400000|2023-06-23 01:40:00|70.93|68.13|71.04|68.24|71.08|68.28|70.93|68.13|0
1687484700000|2023-06-23 01:45:00|71|68.2|71.04|68.24|71.22|68.42|70.93|68.13|0
1687485000000|2023-06-23 01:50:00|71|68.2|70.93|68.13|71|68.2|70.86|68.06|0
1687485300000|2023-06-23 01:55:00|70.89|68.09|70.96|68.16|71.11|68.31|70.86|68.06|0
1687485600000|2023-06-23 02:00:00|71|68.2|71.11|68.31|71.14|68.34|70.93|68.13|0
1687485900000|2023-06-23 02:05:00|71.14|68.34|71.25|68.45|71.29|68.49|71.11|68.31|0
1687486200000|2023-06-23 02:10:00|71.22|68.42|71.07|68.27|71.22|68.42|71.03|68.23|0
1687486500000|2023-06-23 02:15:00|71.11|68.31|71.18|68.38|71.18|68.38|71.11|68.31|0
1687486800000|2023-06-23 02:20:00|71.16|68.36|71.25|68.45|71.25|68.45|71.14|68.34|0
1687487100000|2023-06-23 02:25:00|71.21|68.41|71.28|68.48|71.28|68.48|71.18|68.38|0
1687487400000|2023-06-23 02:30:00|71.32|68.52|71.68|68.88|71.72|68.92|71.28|68.48|0
1687487700000|2023-06-23 02:35:00|71.65|68.85|71.64|68.84|71.68|68.88|71.54|68.74|0
1687488000000|2023-06-23 02:40:00|71.61|68.81|71.57|68.77|71.68|68.88|71.53|68.73|0
1687488300000|2023-06-23 02:45:00|71.55|68.75|71.57|68.77|71.61|68.81|71.53|68.73|0
1687488600000|2023-06-23 02:50:00|71.55|68.75|71.75|68.95|71.75|68.95|71.53|68.73|0
1687488900000|2023-06-23 02:55:00|71.73|68.93|71.57|68.77|71.73|68.93|71.49|68.69|0
1687489200000|2023-06-23 03:00:00|71.53|68.73|71.49|68.69|71.53|68.73|71.46|68.66|0
1687489500000|2023-06-23 03:05:00|71.53|68.73|71.49|68.69|71.56|68.76|71.42|68.62|0
1687489800000|2023-06-23 03:10:00|71.45|68.65|71.45|68.65|71.53|68.73|71.45|68.65|0
1687490100000|2023-06-23 03:15:00|71.49|68.69|71.49|68.69|71.53|68.73|71.45|68.65|0
1687490400000|2023-06-23 03:20:00|71.52|68.72|71.52|68.72|71.56|68.76|71.49|68.69|0
1687490700000|2023-06-23 03:25:00|71.56|68.76|71.45|68.65|71.6|68.8|71.41|68.61|0
1687491000000|2023-06-23 03:30:00|71.49|68.69|71.59|68.79|71.59|68.79|71.45|68.65|0
1687491300000|2023-06-23 03:35:00|71.63|68.83|71.34|68.54|71.63|68.83|71.3|68.5|0
1687491600000|2023-06-23 03:40:00|71.3|68.5|71.52|68.72|71.52|68.72|71.27|68.47|0
1687491900000|2023-06-23 03:45:00|71.48|68.68|71.44|68.64|71.55|68.75|71.44|68.64|0
1687492200000|2023-06-23 03:50:00|71.48|68.68|71.73|68.93|71.73|68.93|71.44|68.64|0
1687492500000|2023-06-23 03:55:00|71.81|69.01|71.92|69.12|71.99|69.19|71.81|69.01|0
1687492800000|2023-06-23 04:00:00|71.88|69.08|71.81|69.01|71.99|69.19|71.77|68.97|0
1687493100000|2023-06-23 04:05:00|71.84|69.04|71.95|69.15|71.95|69.15|71.84|69.04|0
1687493400000|2023-06-23 04:10:00|71.97|69.17|72.06|69.26|72.13|69.33|71.97|69.17|0
1687493700000|2023-06-23 04:15:00|72.1|69.3|72.09|69.29|72.13|69.33|72.02|69.22|0
1687494000000|2023-06-23 04:20:00|72.11|69.31|72.13|69.33|72.17|69.37|72.06|69.26|0
1687494300000|2023-06-23 04:25:00|72.17|69.37|72.68|69.88|72.68|69.88|72.15|69.35|0
1687494600000|2023-06-23 04:30:00|72.64|69.84|72.38|69.58|72.64|69.84|72.35|69.55|0
1687494900000|2023-06-23 04:35:00|72.37|69.57|72.27|69.47|72.46|69.66|72.27|69.47|0
1687495200000|2023-06-23 04:40:00|72.31|69.51|72.16|69.36|72.31|69.51|72.16|69.36|0
1687495500000|2023-06-23 04:45:00|72.12|69.32|72.16|69.36|72.27|69.47|72.12|69.32|0
1687495800000|2023-06-23 04:50:00|72.12|69.32|72.23|69.43|72.27|69.47|72.12|69.32|0
1687496100000|2023-06-23 04:55:00|72.2|69.4|72.27|69.47|72.3|69.5|72.19|69.39|0
1687496400000|2023-06-23 05:00:00|72.3|69.5|72.34|69.54|72.34|69.54|72.21|69.41|0
1687496700000|2023-06-23 05:05:00|72.32|69.52|72.04|69.24|72.32|69.52|72.01|69.21|0
1687497000000|2023-06-23 05:10:00|72.06|69.26|72.19|69.39|72.23|69.43|72.01|69.21|0
1687497300000|2023-06-23 05:15:00|72.17|69.37|72.08|69.28|72.19|69.39|71.97|69.17|0
1687497600000|2023-06-23 05:20:00|72.1|69.3|72.35|69.55|72.37|69.57|72.08|69.28|0
1687497900000|2023-06-23 05:25:00|72.37|69.57|72.44|69.64|72.59|69.79|72.32|69.52|0
1687498200000|2023-06-23 05:30:00|72.43|69.63|72.42|69.62|72.46|69.66|72.37|69.57|0
1687498500000|2023-06-23 05:35:00|72.41|69.61|72.29|69.49|72.41|69.61|72.26|69.46|0
1687498800000|2023-06-23 05:40:00|72.31|69.51|70.73|67.93|72.31|69.51|70.7|67.9|0
1687499100000|2023-06-23 05:45:00|70.75|67.95|70.59|67.79|70.84|68.04|70.59|67.79|0
1687499400000|2023-06-23 05:50:00|70.57|67.77|70.64|67.84|70.66|67.86|70.4|67.6|0
1687499700000|2023-06-23 05:55:00|70.62|67.82|70.51|67.71|70.77|67.97|70.51|67.71|0
1687500000000|2023-06-23 06:00:00|70.55|67.75|70.76|67.96|70.8|68|70.51|67.71|0
1687500300000|2023-06-23 06:05:00|70.56|68.16|70.78|68.38|70.93|68.53|70.53|68.13|0
1687500600000|2023-06-23 06:10:00|70.74|68.34|70.52|68.12|70.78|68.38|70.49|68.09|0
1687500900000|2023-06-23 06:15:00|70.49|68.09|70.6|68.2|70.63|68.23|70.49|68.09|0
1687501200000|2023-06-23 06:20:00|70.63|68.23|70.45|68.05|70.63|68.23|70.41|68.01|0
1687501500000|2023-06-23 06:25:00|70.41|68.01|70.52|68.12|70.59|68.19|70.41|68.01|0
1687501800000|2023-06-23 06:30:00|70.48|68.08|70.45|68.05|70.59|68.19|70.45|68.05|0
1687502100000|2023-06-23 06:35:00|70.43|68.03|70.9|68.5|70.98|68.58|70.41|68.01|0
1687502400000|2023-06-23 06:40:00|70.87|68.47|70.9|68.5|71.01|68.61|70.83|68.43|0
1687502700000|2023-06-23 06:45:00|70.87|68.47|70.97|68.57|70.97|68.57|70.87|68.47|0
1687503000000|2023-06-23 06:50:00|70.96|68.56|70.9|68.5|71.01|68.61|70.86|68.46|0
1687503300000|2023-06-23 06:55:00|70.88|68.48|70.72|68.32|70.88|68.48|70.61|68.21|0
1687503600000|2023-06-23 07:00:00|70.68|68.28|70.86|68.46|70.97|68.57|70.68|68.28|0
1687503900000|2023-06-23 07:05:00|70.82|68.42|70.5|68.1|70.82|68.42|70.46|68.06|0
1687504200000|2023-06-23 07:10:00|70.48|68.08|70.24|67.84|70.55|68.15|70.13|67.73|0
1687504500000|2023-06-23 07:15:00|70.17|67.77|70.2|67.8|70.28|67.88|69.88|67.48|0
1687504800000|2023-06-23 07:20:00|70.17|67.77|70.42|68.02|70.42|68.02|70.1|67.7|0
1687505100000|2023-06-23 07:25:00|70.4|68|70.6|68.2|70.71|68.31|70.31|67.91|0
1687505400000|2023-06-23 07:30:00|70.66|68.26|71.44|69.04|71.51|69.11|70.62|68.22|0
1687505700000|2023-06-23 07:35:00|71.4|69|71.44|69.04|71.58|69.18|71.27|68.87|0
1687506000000|2023-06-23 07:40:00|71.47|69.07|71.62|69.22|71.67|69.27|71.44|69.04|0
1687506300000|2023-06-23 07:45:00|71.65|69.25|71.65|69.25|72.21|69.81|71.62|69.22|0
1687506600000|2023-06-23 07:50:00|71.58|69.18|71.36|68.96|71.62|69.22|71.36|68.96|0
1687506900000|2023-06-23 07:55:00|71.29|68.89|71.25|68.85|71.45|69.05|71.25|68.85|0
1687507200000|2023-06-23 08:00:00|71.21|68.81|71.21|68.81|71.25|68.85|70.99|68.59|0
1687507500000|2023-06-23 08:05:00|71.23|68.83|70.88|68.48|71.25|68.85|70.74|68.34|0
1687507800000|2023-06-23 08:10:00|70.84|68.44|70.99|68.59|71.04|68.64|70.84|68.44|0
1687508100000|2023-06-23 08:15:00|70.95|68.55|71.06|68.66|71.1|68.7|70.81|68.41|0
1687508400000|2023-06-23 08:20:00|71.04|68.64|71.39|68.99|71.39|68.99|70.91|68.51|0
1687508700000|2023-06-23 08:25:00|71.37|68.97|71.28|68.88|71.46|69.06|71.17|68.77|0
1687509000000|2023-06-23 08:30:00|71.35|68.95|71.2|68.8|71.35|68.95|71.17|68.77|0
1687509300000|2023-06-23 08:35:00|71.22|68.82|70.95|68.55|71.22|68.82|70.91|68.51|0
1687509600000|2023-06-23 08:40:00|70.98|68.58|70.91|68.51|71.02|68.62|70.8|68.4|0
1687509900000|2023-06-23 08:45:00|70.94|68.54|71.13|68.73|71.24|68.84|70.83|68.43|0
1687510200000|2023-06-23 08:50:00|71.2|68.8|71.4|69|71.71|69.31|71.2|68.8|0
1687510500000|2023-06-23 08:55:00|71.36|68.96|71.53|69.13|71.56|69.16|71.34|68.94|0
1687510800000|2023-06-23 09:00:00|71.56|69.16|71.52|69.12|71.6|69.2|71.42|69.02|0
1687511100000|2023-06-23 09:05:00|71.49|69.09|71.45|69.05|71.63|69.23|71.34|68.94|0
1687511400000|2023-06-23 09:10:00|71.41|69.01|71.38|68.98|71.41|69.01|71.16|68.76|0
1687511700000|2023-06-23 09:15:00|71.37|68.97|71.34|68.94|71.39|68.99|71.19|68.79|0
1687512000000|2023-06-23 09:20:00|71.3|68.9|71.41|69.01|71.48|69.08|71.3|68.9|0
1687512300000|2023-06-23 09:25:00|71.43|69.03|71.55|69.15|71.66|69.26|71.41|69.01|0
1687512600000|2023-06-23 09:30:00|71.63|69.23|71.55|69.15|71.63|69.23|71.41|69.01|0
1687512900000|2023-06-23 09:35:00|71.52|69.12|71.26|68.86|71.54|69.14|71.22|68.82|0
1687513200000|2023-06-23 09:40:00|71.24|68.84|71.33|68.93|71.37|68.97|71.18|68.78|0
1687513500000|2023-06-23 09:45:00|71.4|69|71.4|69|71.44|69.04|71.29|68.89|0
1687513800000|2023-06-23 09:50:00|71.37|68.97|71.15|68.75|71.4|69|71.11|68.71|0
1687514100000|2023-06-23 09:55:00|71.11|68.71|71.03|68.63|71.14|68.74|70.96|68.56|0
1687514400000|2023-06-23 10:00:00|71.07|68.67|71.14|68.74|71.25|68.85|71|68.6|0
1687514700000|2023-06-23 10:05:00|71.16|68.76|71.77|69.37|71.91|69.51|71|68.6|0
1687515000000|2023-06-23 10:10:00|71.84|69.44|72.06|69.66|72.19|69.79|71.84|69.44|0
1687515300000|2023-06-23 10:15:00|72.08|69.68|72.3|69.9|72.32|69.92|71.95|69.55|0
1687515600000|2023-06-23 10:20:00|72.31|69.91|71.98|69.58|72.35|69.95|71.95|69.55|0
1687515900000|2023-06-23 10:25:00|71.96|69.56|72.09|69.69|72.11|69.71|71.94|69.54|0
1687516200000|2023-06-23 10:30:00|72.07|69.67|72.31|69.91|72.31|69.91|72.07|69.67|0
1687516500000|2023-06-23 10:35:00|72.35|69.95|72.46|70.06|72.53|70.13|72.27|69.87|0
1687516800000|2023-06-23 10:40:00|72.42|70.02|72.35|69.95|72.46|70.06|72.31|69.91|0
1687517100000|2023-06-23 10:45:00|72.38|69.98|72.38|69.98|72.42|70.02|72.31|69.91|0
1687517400000|2023-06-23 10:50:00|72.34|69.94|72.16|69.76|72.36|69.96|72.05|69.65|0
1687517700000|2023-06-23 10:55:00|72.18|69.78|72.27|69.87|72.38|69.98|72.12|69.72|0
1687518000000|2023-06-23 11:00:00|72.3|69.9|72.12|69.72|72.3|69.9|72.05|69.65|0
1687518300000|2023-06-23 11:05:00|72.14|69.74|71.92|69.52|72.14|69.74|71.86|69.46|0
1687518600000|2023-06-23 11:10:00|71.93|69.53|71.6|69.2|71.97|69.57|71.6|69.2|0
1687518900000|2023-06-23 11:15:00|71.57|69.17|71.71|69.31|71.75|69.35|71.57|69.17|0
1687519200000|2023-06-23 11:20:00|71.75|69.35|71.42|69.02|71.75|69.35|71.42|69.02|0
1687519500000|2023-06-23 11:25:00|71.38|68.98|71.53|69.13|71.53|69.13|71.27|68.87|0
1687519800000|2023-06-23 11:30:00|71.49|69.09|71.56|69.16|71.6|69.2|71.49|69.09|0
1687520100000|2023-06-23 11:35:00|71.58|69.18|71.6|69.2|71.67|69.27|71.49|69.09|0
1687520400000|2023-06-23 11:40:00|71.62|69.22|71.78|69.38|71.93|69.53|71.6|69.2|0
1687520700000|2023-06-23 11:45:00|71.76|69.36|71.78|69.38|71.91|69.51|71.74|69.34|0
1687521000000|2023-06-23 11:50:00|71.8|69.4|71.96|69.56|72.11|69.71|71.8|69.4|0
1687521300000|2023-06-23 11:55:00|71.92|69.52|71.85|69.45|71.98|69.58|71.76|69.36|0
1687521600000|2023-06-23 12:00:00|71.81|69.41|72.25|69.85|72.32|69.92|71.81|69.41|0
1687521900000|2023-06-23 12:05:00|72.29|69.89|72.4|70|72.47|70.07|72.14|69.74|0
1687522200000|2023-06-23 12:10:00|72.36|69.96|72.43|70.03|72.47|70.07|72.25|69.85|0
1687522500000|2023-06-23 12:15:00|72.47|70.07|72.27|69.87|72.76|70.36|72.27|69.87|0
1687522800000|2023-06-23 12:20:00|72.3|69.9|72.08|69.68|72.3|69.9|71.9|69.5|0
1687523100000|2023-06-23 12:25:00|72.04|69.64|72.24|69.84|72.24|69.84|72|69.6|0
1687523400000|2023-06-23 12:30:00|72.26|69.86|72.34|69.94|72.59|70.19|72.23|69.83|0
1687523700000|2023-06-23 12:35:00|72.37|69.97|73.04|70.64|73.19|70.79|72.34|69.94|0
1687524000000|2023-06-23 12:40:00|73.08|70.68|72.56|70.16|73.52|71.12|72.56|70.16|0
1687524300000|2023-06-23 12:45:00|72.59|70.19|73.34|70.94|73.45|71.05|72.59|70.19|0
1687524600000|2023-06-23 12:50:00|73.41|71.01|73.22|70.82|73.49|71.09|73.11|70.71|0
1687524900000|2023-06-23 12:55:00|73.26|70.86|73.19|70.79|73.41|71.01|73.04|70.64|0
1687525200000|2023-06-23 13:00:00|73.26|70.86|72.81|70.41|73.3|70.9|72.7|70.3|0
1687525500000|2023-06-23 13:05:00|72.85|70.45|72.92|70.52|73.37|70.97|72.77|70.37|0
1687525800000|2023-06-23 13:10:00|72.96|70.56|72.85|70.45|73.03|70.63|72.77|70.37|0
1687526100000|2023-06-23 13:15:00|72.84|70.44|73.33|70.93|73.37|70.97|72.81|70.41|0
1687526400000|2023-06-23 13:20:00|73.29|70.89|73.37|70.97|73.44|71.04|73.18|70.78|0
1687526700000|2023-06-23 13:25:00|73.4|71|73.55|71.15|73.59|71.19|73.29|70.89|0
1687527000000|2023-06-23 13:30:00|73.57|71.17|72.52|70.12|73.85|71.45|72.49|70.09|0
1687527300000|2023-06-23 13:35:00|72.49|70.09|72.6|70.2|72.97|70.57|72.19|69.79|0
1687527600000|2023-06-23 13:40:00|72.64|70.24|72.62|70.22|72.93|70.53|72.26|69.86|0
1687527900000|2023-06-23 13:45:00|72.52|70.12|73.16|70.76|73.31|70.91|72.52|70.12|0
1687528200000|2023-06-23 13:50:00|73.19|70.79|72.59|70.19|73.19|70.79|72.33|69.93|0
1687528500000|2023-06-23 13:55:00|72.63|70.23|72.37|69.97|72.78|70.38|72.18|69.78|0
1687528800000|2023-06-23 14:00:00|72.41|70.01|72.03|69.63|72.7|70.3|71.96|69.56|0
1687529100000|2023-06-23 14:05:00|72|69.6|71.77|69.37|72.33|69.93|71.66|69.26|0
1687529400000|2023-06-23 14:10:00|71.74|69.34|72.18|69.78|72.18|69.78|71.52|69.12|0
1687529700000|2023-06-23 14:15:00|72.14|69.74|71.55|69.15|72.14|69.74|71.51|69.11|0
1687530000000|2023-06-23 14:20:00|71.51|69.11|71.55|69.15|72.25|69.85|71.51|69.11|0
1687530300000|2023-06-23 14:25:00|71.51|69.11|71.92|69.52|72.25|69.85|71.51|69.11|0
1687530600000|2023-06-23 14:30:00|71.95|69.55|71.73|69.33|72.06|69.66|71.58|69.18|0
1687530900000|2023-06-23 14:35:00|71.8|69.4|70.62|68.22|72.1|69.7|70.56|68.16|0
1687531200000|2023-06-23 14:40:00|70.66|68.26|70.73|68.33|71.09|68.69|70.58|68.18|0
1687531500000|2023-06-23 14:45:00|70.76|68.36|71.17|68.77|71.31|68.91|70.69|68.29|0
1687531800000|2023-06-23 14:50:00|71.13|68.73|71.83|69.43|71.94|69.54|71.02|68.62|0
1687532100000|2023-06-23 14:55:00|71.87|69.47|71.53|69.13|72.24|69.84|71.53|69.13|0
1687532400000|2023-06-23 15:00:00|71.49|69.09|71.46|69.06|71.79|69.39|71.24|68.84|0
1687532700000|2023-06-23 15:05:00|71.49|69.09|71.64|69.24|71.83|69.43|71.24|68.84|0
1687533000000|2023-06-23 15:10:00|71.68|69.28|71.93|69.53|71.97|69.57|71.57|69.17|0
1687533300000|2023-06-23 15:15:00|71.97|69.57|72.01|69.61|72.08|69.68|71.75|69.35|0
1687533600000|2023-06-23 15:20:00|72.04|69.64|72.16|69.76|72.27|69.87|71.9|69.5|0
1687533900000|2023-06-23 15:25:00|72.19|69.79|72.19|69.79|72.6|70.2|72.14|69.74|0
1687534200000|2023-06-23 15:30:00|72.25|69.85|72.15|69.75|72.38|69.98|71.93|69.53|0
1687534500000|2023-06-23 15:35:00|72.12|69.72|71.56|69.16|72.19|69.79|71.45|69.05|0
1687534800000|2023-06-23 15:40:00|71.52|69.12|71.19|68.79|71.63|69.23|70.93|68.53|0
1687535100000|2023-06-23 15:45:00|71.15|68.75|71.19|68.79|71.3|68.9|70.93|68.53|0
1687535400000|2023-06-23 15:50:00|71.15|68.75|71.3|68.9|71.48|69.08|71.08|68.68|0
1687535700000|2023-06-23 15:55:00|71.28|68.88|71.11|68.71|71.41|69.01|71.07|68.67|0
1687536000000|2023-06-23 16:00:00|71.07|68.67|71.15|68.75|71.15|68.75|70.71|68.31|0
1687536300000|2023-06-23 16:05:00|71.11|68.71|70.96|68.56|71.22|68.82|70.96|68.56|0
1687536600000|2023-06-23 16:10:00|71|68.6|70.92|68.52|71.26|68.86|70.85|68.45|0
1687536900000|2023-06-23 16:15:00|70.96|68.56|70.3|67.9|70.96|68.56|70.23|67.83|0
1687537200000|2023-06-23 16:20:00|70.27|67.87|70.27|67.87|70.56|68.16|70.16|67.76|0
1687537500000|2023-06-23 16:25:00|70.23|67.83|70.08|67.68|70.34|67.94|70.05|67.65|0
1687537800000|2023-06-23 16:30:00|69.99|67.59|70.15|67.75|70.19|67.79|69.76|67.36|0
1687538100000|2023-06-23 16:35:00|70.19|67.79|70.23|67.83|70.44|68.04|70.08|67.68|0
1687538400000|2023-06-23 16:40:00|70.19|67.79|70.11|67.71|70.33|67.93|69.97|67.57|0
1687538700000|2023-06-23 16:45:00|70.08|67.68|70|67.6|70.19|67.79|69.93|67.53|0
1687539000000|2023-06-23 16:50:00|69.97|67.57|70.4|68|70.44|68.04|69.93|67.53|0
1687539300000|2023-06-23 16:55:00|70.44|68.04|70.07|67.67|70.44|68.04|70|67.6|0
1687539600000|2023-06-23 17:00:00|70.04|67.64|70.18|67.78|70.4|68|69.89|67.49|0
1687539900000|2023-06-23 17:05:00|70.22|67.82|70.04|67.64|70.55|68.15|70.04|67.64|0
1687540200000|2023-06-23 17:10:00|70.02|67.62|69.71|67.31|70.11|67.71|69.71|67.31|0
1687540500000|2023-06-23 17:15:00|69.75|67.35|69.85|67.45|69.89|67.49|69.64|67.24|0
1687540800000|2023-06-23 17:20:00|69.82|67.42|69.67|67.27|69.89|67.49|69.56|67.16|0
1687541100000|2023-06-23 17:25:00|69.65|67.25|69.63|67.23|69.81|67.41|69.53|67.13|0
1687541400000|2023-06-23 17:30:00|69.6|67.2|69.7|67.3|69.78|67.38|69.49|67.09|0
1687541700000|2023-06-23 17:35:00|69.67|67.27|69.42|67.02|69.67|67.27|69.42|67.02|0
1687542000000|2023-06-23 17:40:00|69.38|66.98|69.7|67.3|69.85|67.45|69.31|66.91|0
1687542300000|2023-06-23 17:45:00|69.74|67.34|69.81|67.41|69.92|67.52|69.67|67.27|0
1687542600000|2023-06-23 17:50:00|69.88|67.48|69.77|67.37|69.92|67.52|69.59|67.19|0
1687542900000|2023-06-23 17:55:00|69.74|67.34|69.95|67.55|69.95|67.55|69.63|67.23|0
1687543200000|2023-06-23 18:00:00|69.99|67.59|70.24|67.84|70.28|67.88|69.88|67.48|0
1687543500000|2023-06-23 18:05:00|70.17|67.77|70.49|68.09|70.53|68.13|70.17|67.77|0
1687543800000|2023-06-23 18:10:00|70.53|68.13|70.71|68.31|70.86|68.46|70.49|68.09|0
1687544100000|2023-06-23 18:15:00|70.75|68.35|70.67|68.27|70.78|68.38|70.53|68.13|0
1687544400000|2023-06-23 18:20:00|70.64|68.24|70.45|68.05|70.67|68.27|70.38|67.98|0
1687544700000|2023-06-23 18:25:00|70.49|68.09|70.41|68.01|70.82|68.42|70.27|67.87|0
1687545000000|2023-06-23 18:30:00|70.45|68.05|70.41|68.01|70.63|68.23|70.34|67.94|0
1687545300000|2023-06-23 18:35:00|70.49|68.09|71.03|68.63|71.07|68.67|70.38|67.98|0
1687545600000|2023-06-23 18:40:00|71.07|68.67|71.4|69|71.48|69.08|70.96|68.56|0
1687545900000|2023-06-23 18:45:00|71.44|69.04|71.36|68.96|71.99|69.59|71.17|68.77|0
1687546200000|2023-06-23 18:50:00|71.32|68.92|71.61|69.21|71.65|69.25|71.25|68.85|0
1687546500000|2023-06-23 18:55:00|71.65|69.25|71.5|69.1|71.69|69.29|71.32|68.92|0
1687546800000|2023-06-23 19:00:00|71.58|69.18|71.8|69.4|72.28|69.88|71.58|69.18|0
1687547100000|2023-06-23 19:05:00|71.84|69.44|71.28|68.88|71.91|69.51|71.24|68.84|0
1687547400000|2023-06-23 19:10:00|71.24|68.84|71.09|68.69|71.24|68.84|70.87|68.47|0
1687547700000|2023-06-23 19:15:00|71.05|68.65|70.72|68.32|71.17|68.77|70.72|68.32|0
1687548000000|2023-06-23 19:20:00|70.76|68.36|71.27|68.87|71.42|69.02|70.69|68.29|0
1687548300000|2023-06-23 19:25:00|71.24|68.84|71.27|68.87|71.42|69.02|71.16|68.76|0
1687548600000|2023-06-23 19:30:00|71.2|68.8|71.05|68.65|71.38|68.98|70.9|68.5|0
1687548900000|2023-06-23 19:35:00|71.01|68.61|70.68|68.28|71.01|68.61|70.53|68.13|0
1687549200000|2023-06-23 19:40:00|70.64|68.24|70.46|68.06|70.97|68.57|70.39|67.99|0
1687549500000|2023-06-23 19:45:00|70.5|68.1|70.57|68.17|70.75|68.35|70.35|67.95|0
1687549800000|2023-06-23 19:50:00|70.94|68.54|70.75|68.35|71.38|68.98|69.98|67.58|0
1687550100000|2023-06-23 19:55:00|70.71|68.31|71.12|68.72|71.45|69.05|70.2|67.8|0
1687550400000|2023-06-23 20:00:00|71.08|68.68|71.01|68.61|72.01|69.61|70.82|68.42|0
1687550700000|2023-06-23 20:05:00|71.04|68.64|71.26|68.86|71.3|68.9|71.04|68.64|0
1687551000000|2023-06-23 20:10:00|71.23|68.83|71.37|68.97|71.48|69.08|71.23|68.83|0
1687759200000|2023-06-26 06:00:00|70.89|68.09|71.05|68.25|71.22|68.42|70.89|68.09|0
1687759500000|2023-06-26 06:05:00|70.85|68.45|70.77|68.37|71|68.6|70.74|68.34|0
1687759800000|2023-06-26 06:10:00|70.81|68.41|70.85|68.45|70.85|68.45|70.66|68.26|0
1687760100000|2023-06-26 06:15:00|70.92|68.52|70.85|68.45|70.92|68.52|70.81|68.41|0
1687760400000|2023-06-26 06:20:00|70.88|68.48|70.73|68.33|70.88|68.48|70.7|68.3|0
1687760700000|2023-06-26 06:25:00|70.77|68.37|70.92|68.52|70.95|68.55|70.7|68.3|0
1687761000000|2023-06-26 06:30:00|70.95|68.55|70.88|68.48|70.99|68.59|70.88|68.48|0
1687761300000|2023-06-26 06:35:00|70.92|68.52|70.93|68.53|71.78|69.38|70.84|68.44|0
1687761600000|2023-06-26 06:40:00|70.97|68.57|71.04|68.64|71.08|68.68|70.9|68.5|0
1687761900000|2023-06-26 06:45:00|71.08|68.68|70.97|68.57|71.08|68.68|70.89|68.49|0
1687762200000|2023-06-26 06:50:00|70.93|68.53|70.78|68.38|70.93|68.53|70.78|68.38|0
1687762500000|2023-06-26 06:55:00|70.82|68.42|70.78|68.38|70.82|68.42|70.74|68.34|0
1687763100000|2023-06-26 07:05:00|71.44|69.04|71.77|69.37|71.85|69.45|71.29|68.89|0
1687763400000|2023-06-26 07:10:00|71.81|69.41|72.41|70.01|72.48|70.08|71.77|69.37|0
1687763700000|2023-06-26 07:15:00|72.37|69.97|72.63|70.23|72.67|70.27|72.2|69.8|0
1687764000000|2023-06-26 07:20:00|72.59|70.19|72.42|70.02|72.59|70.19|72.33|69.93|0
1687764300000|2023-06-26 07:25:00|72.33|69.93|72.59|70.19|72.74|70.34|72.27|69.87|0
1687764600000|2023-06-26 07:30:00|72.63|70.23|73.08|70.68|73.3|70.9|72.51|70.11|0
1687764900000|2023-06-26 07:35:00|73.04|70.64|73.3|70.9|73.61|71.21|73.04|70.64|0
1687765200000|2023-06-26 07:40:00|73.26|70.86|72.53|70.13|73.34|70.94|71.76|69.36|0
1687765500000|2023-06-26 07:45:00|72.5|70.1|72.34|69.94|72.68|70.28|72.34|69.94|0
1687765800000|2023-06-26 07:50:00|72.31|69.91|71.91|69.51|72.31|69.91|71.86|69.46|0
1687766100000|2023-06-26 07:55:00|71.93|69.53|71.82|69.42|71.93|69.53|71.67|69.27|0
1687766400000|2023-06-26 08:00:00|71.86|69.46|72.15|69.75|72.38|69.98|71.86|69.46|0
1687766700000|2023-06-26 08:05:00|72.19|69.79|72.45|70.05|72.53|70.13|72.15|69.75|0
1687767000000|2023-06-26 08:10:00|72.41|70.01|72.34|69.94|72.53|70.13|72.04|69.64|0
1687767300000|2023-06-26 08:15:00|72.36|69.96|72.49|70.09|72.6|70.2|72.04|69.64|0
1687767600000|2023-06-26 08:20:00|72.52|70.12|72.52|70.12|72.67|70.27|72.37|69.97|0
1687767900000|2023-06-26 08:25:00|72.54|70.14|72.75|70.35|72.79|70.39|72.52|70.12|0
1687768200000|2023-06-26 08:30:00|72.82|70.42|72.37|69.97|73.12|70.72|72.37|69.97|0
1687768500000|2023-06-26 08:35:00|72.43|70.03|72.11|69.71|72.45|70.05|71.88|69.48|0
1687768800000|2023-06-26 08:40:00|72.14|69.74|72.59|70.19|72.59|70.19|72.07|69.67|0
1687769100000|2023-06-26 08:45:00|72.63|70.23|73.08|70.68|73.12|70.72|72.59|70.19|0
1687769400000|2023-06-26 08:50:00|73.16|70.76|72.85|70.45|73.2|70.8|72.85|70.45|0
1687769700000|2023-06-26 08:55:00|72.82|70.42|72.83|70.43|72.97|70.57|72.7|70.3|0
1687770000000|2023-06-26 09:00:00|72.85|70.45|72.66|70.26|72.85|70.45|72.66|70.26|0
1687770300000|2023-06-26 09:05:00|72.65|70.25|72.55|70.15|72.7|70.3|72.44|70.04|0
1687770600000|2023-06-26 09:10:00|72.59|70.19|72.55|70.15|72.59|70.19|72.36|69.96|0
1687770900000|2023-06-26 09:15:00|72.49|70.09|72.23|69.83|72.51|70.11|72.23|69.83|0
1687771200000|2023-06-26 09:20:00|72.21|69.81|72.17|69.77|72.3|69.9|72.13|69.73|0
1687771500000|2023-06-26 09:25:00|72.13|69.73|72.17|69.77|72.24|69.84|71.91|69.51|0
1687771800000|2023-06-26 09:30:00|72.21|69.81|72.02|69.62|72.32|69.92|71.98|69.58|0
1687772100000|2023-06-26 09:35:00|72.06|69.66|71.91|69.51|72.13|69.73|71.76|69.36|0
1687772400000|2023-06-26 09:40:00|71.87|69.47|71.83|69.43|71.94|69.54|71.76|69.36|0
1687772700000|2023-06-26 09:45:00|71.87|69.47|71.87|69.47|71.9|69.5|71.72|69.32|0
1687773000000|2023-06-26 09:50:00|71.83|69.43|71.75|69.35|71.86|69.46|71.64|69.24|0
1687773300000|2023-06-26 09:55:00|71.79|69.39|71.42|69.02|72.05|69.65|71.38|68.98|0
1687773600000|2023-06-26 10:00:00|71.5|69.1|71.61|69.21|71.68|69.28|71.46|69.06|0
1687773900000|2023-06-26 10:05:00|71.63|69.23|71.61|69.21|71.76|69.36|71.53|69.13|0
1687774200000|2023-06-26 10:10:00|71.64|69.24|71.57|69.17|71.68|69.28|71.46|69.06|0
1687774500000|2023-06-26 10:15:00|71.53|69.13|71.64|69.24|71.64|69.24|71.53|69.13|0
1687774800000|2023-06-26 10:20:00|71.62|69.22|71.71|69.31|71.75|69.35|71.53|69.13|0
1687775100000|2023-06-26 10:25:00|71.75|69.35|71.71|69.31|71.77|69.37|71.64|69.24|0
1687775400000|2023-06-26 10:30:00|71.75|69.35|71.9|69.5|71.9|69.5|71.71|69.31|0
1687775700000|2023-06-26 10:35:00|71.93|69.53|71.71|69.31|71.93|69.53|71.54|69.14|0
1687776000000|2023-06-26 10:40:00|71.75|69.35|71.41|69.01|71.75|69.35|71.41|69.01|0
1687776300000|2023-06-26 10:45:00|71.37|68.97|71.63|69.23|71.67|69.27|71.37|68.97|0
1687776600000|2023-06-26 10:50:00|71.65|69.25|71.63|69.23|71.74|69.34|71.63|69.23|0
1687776900000|2023-06-26 10:55:00|71.65|69.25|71.89|69.49|71.89|69.49|71.63|69.23|0
1687777200000|2023-06-26 11:00:00|71.87|69.47|71.87|69.47|71.89|69.49|71.74|69.34|0
1687777500000|2023-06-26 11:05:00|71.89|69.49|71.7|69.3|71.96|69.56|71.7|69.3|0
1687777800000|2023-06-26 11:10:00|71.74|69.34|71.59|69.19|71.85|69.45|71.59|69.19|0
1687778100000|2023-06-26 11:15:00|71.63|69.23|71.55|69.15|71.63|69.23|71.55|69.15|0
1687778400000|2023-06-26 11:20:00|71.59|69.19|71.53|69.13|71.59|69.19|71.36|68.96|0
1687778700000|2023-06-26 11:25:00|71.55|69.15|71.47|69.07|71.7|69.3|71.47|69.07|0
1687779000000|2023-06-26 11:30:00|71.51|69.11|71.62|69.22|71.66|69.26|71.4|69|0
1687779300000|2023-06-26 11:35:00|71.58|69.18|71.47|69.07|71.62|69.22|71.36|68.96|0
1687779600000|2023-06-26 11:40:00|71.51|69.11|71.28|68.88|71.54|69.14|71.28|68.88|0
1687779900000|2023-06-26 11:45:00|71.32|68.92|71.02|68.62|71.36|68.96|71.02|68.62|0
1687780200000|2023-06-26 11:50:00|71.06|68.66|70.95|68.55|71.17|68.77|70.84|68.44|0
1687780500000|2023-06-26 11:55:00|70.97|68.57|70.98|68.58|71.13|68.73|70.87|68.47|0
1687780800000|2023-06-26 12:00:00|71.02|68.62|71.24|68.84|71.28|68.88|70.98|68.58|0
1687781100000|2023-06-26 12:05:00|71.22|68.82|71.54|69.14|71.57|69.17|71.2|68.8|0
1687781400000|2023-06-26 12:10:00|71.5|69.1|71.28|68.88|71.5|69.1|71.17|68.77|0
1687781700000|2023-06-26 12:15:00|71.31|68.91|71.2|68.8|71.54|69.14|71.2|68.8|0
1687782000000|2023-06-26 12:20:00|71.09|68.69|71.05|68.65|71.09|68.69|70.87|68.47|0
1687782300000|2023-06-26 12:25:00|71.01|68.61|70.79|68.39|71.11|68.71|70.76|68.36|0
1687782600000|2023-06-26 12:30:00|70.75|68.35|70.68|68.28|70.83|68.43|70.61|68.21|0
1687782900000|2023-06-26 12:35:00|70.66|68.26|70.83|68.43|70.97|68.57|70.61|68.21|0
1687783200000|2023-06-26 12:40:00|70.79|68.39|70.97|68.57|71.01|68.61|70.75|68.35|0
1687783500000|2023-06-26 12:45:00|71.01|68.61|71.01|68.61|71.23|68.83|70.97|68.57|0
1687783800000|2023-06-26 12:50:00|71.03|68.63|71.08|68.68|71.27|68.87|70.9|68.5|0
1687784100000|2023-06-26 12:55:00|71.12|68.72|71.12|68.72|71.23|68.83|71.01|68.61|0
1687784400000|2023-06-26 13:00:00|71.15|68.75|71.15|68.75|71.23|68.83|71|68.6|0
1687784700000|2023-06-26 13:05:00|71.12|68.72|71.41|69.01|71.52|69.12|71.11|68.71|0
1687785000000|2023-06-26 13:10:00|71.45|69.05|71.15|68.75|71.45|69.05|71.11|68.71|0
1687785300000|2023-06-26 13:15:00|71.11|68.71|71.3|68.9|71.33|68.93|71.04|68.64|0
1687785600000|2023-06-26 13:20:00|71.26|68.86|71.04|68.64|71.37|68.97|70.93|68.53|0
1687785900000|2023-06-26 13:25:00|71.02|68.62|71.67|69.27|71.7|69.3|71.02|68.62|0
1687786200000|2023-06-26 13:30:00|71.63|69.23|70.55|68.15|71.63|69.23|70.52|68.12|0
1687786500000|2023-06-26 13:35:00|70.48|68.08|70.99|68.59|71.06|68.66|69.28|66.88|0
1687786800000|2023-06-26 13:40:00|70.88|68.48|70.33|67.93|70.88|68.48|70.26|67.86|0
1687787100000|2023-06-26 13:45:00|70.29|67.89|70.44|68.04|70.44|68.04|69.82|67.42|0
1687787400000|2023-06-26 13:50:00|70.4|68|70.07|67.67|70.55|68.15|69.78|67.38|0
1687787700000|2023-06-26 13:55:00|70.04|67.64|69.53|67.13|71.31|68.91|69.42|67.02|0
1687788000000|2023-06-26 14:00:00|69.56|67.16|69.65|67.25|69.85|67.45|69.28|66.88|0
1687788300000|2023-06-26 14:05:00|69.64|67.24|69.67|67.27|69.71|67.31|69.06|66.66|0
1687788600000|2023-06-26 14:10:00|69.63|67.23|69.6|67.2|70.33|67.93|69.6|67.2|0
1687788900000|2023-06-26 14:15:00|69.56|67.16|69.74|67.34|69.85|67.45|69.2|66.8|0
1687789200000|2023-06-26 14:20:00|69.78|67.38|69.99|67.59|70.29|67.89|69.78|67.38|0
1687789500000|2023-06-26 14:25:00|70.03|67.63|70.03|67.63|70.32|67.92|69.81|67.41|0
1687789800000|2023-06-26 14:30:00|69.99|67.59|70.76|68.36|71.13|68.73|69.96|67.56|0
1687790100000|2023-06-26 14:35:00|70.83|68.43|71.61|69.21|71.65|69.25|70.72|68.32|0
1687790400000|2023-06-26 14:40:00|71.68|69.28|71.46|69.06|72.36|69.96|71.42|69.02|0
1687790700000|2023-06-26 14:45:00|71.5|69.1|70.76|68.36|71.57|69.17|70.76|68.36|0
1687791000000|2023-06-26 14:50:00|70.83|68.43|70.75|68.35|70.98|68.58|70.43|68.03|0
1687791300000|2023-06-26 14:55:00|70.83|68.43|70.79|68.39|71.12|68.72|70.75|68.35|0
1687791600000|2023-06-26 15:00:00|70.72|68.32|71.42|69.02|71.45|69.05|70.68|68.28|0
1687791900000|2023-06-26 15:05:00|71.53|69.13|71.68|69.28|72.05|69.65|71.49|69.09|0
1687792200000|2023-06-26 15:10:00|71.71|69.31|71.71|69.31|71.94|69.54|71.49|69.09|0
1687792500000|2023-06-26 15:15:00|71.75|69.35|72.16|69.76|72.2|69.8|71.45|69.05|0
1687792800000|2023-06-26 15:20:00|72.2|69.8|72.38|69.98|72.49|70.09|72.04|69.64|0
1687793100000|2023-06-26 15:25:00|72.42|70.02|70.96|68.56|72.42|70.02|70.74|68.34|0
1687793400000|2023-06-26 15:30:00|70.92|68.52|70.51|68.11|71.14|68.74|70.29|67.89|0
1687793700000|2023-06-26 15:35:00|70.55|68.15|70.44|68.04|70.59|68.19|70.18|67.78|0
1687794000000|2023-06-26 15:40:00|70.48|68.08|70.84|68.44|71.1|68.7|70.25|67.85|0
1687794300000|2023-06-26 15:45:00|70.88|68.48|70.29|67.89|70.96|68.56|70.18|67.78|0
1687794600000|2023-06-26 15:50:00|70.25|67.85|70.1|67.7|70.33|67.93|69.99|67.59|0
1687794900000|2023-06-26 15:55:00|70.07|67.67|69.92|67.52|70.36|67.96|69.92|67.52|0
1687795200000|2023-06-26 16:00:00|69.96|67.56|70.36|67.96|70.47|68.07|69.77|67.37|0
1687795500000|2023-06-26 16:05:00|70.4|68|71.43|69.03|71.58|69.18|70.4|68|0
1687795800000|2023-06-26 16:10:00|71.51|69.11|71.36|68.96|71.92|69.52|71.32|68.92|0
1687796100000|2023-06-26 16:15:00|71.32|68.92|71.17|68.77|71.54|69.14|70.76|68.36|0
1687796400000|2023-06-26 16:20:00|71.21|68.81|70.8|68.4|71.47|69.07|70.58|68.18|0
1687796700000|2023-06-26 16:25:00|70.83|68.43|71.17|68.77|71.17|68.77|70.76|68.36|0
1687797000000|2023-06-26 16:30:00|71.13|68.73|71.46|69.06|71.54|69.14|71.06|68.66|0
1687797300000|2023-06-26 16:35:00|71.43|69.03|71.54|69.14|71.69|69.29|71.09|68.69|0
1687797600000|2023-06-26 16:40:00|71.57|69.17|71.87|69.47|72.17|69.77|71.46|69.06|0
1687797900000|2023-06-26 16:45:00|71.84|69.44|71.76|69.36|72.02|69.62|71.39|68.99|0
1687798200000|2023-06-26 16:50:00|71.83|69.43|71.42|69.02|71.83|69.43|71.42|69.02|0
1687798500000|2023-06-26 16:55:00|71.38|68.98|71.07|68.67|71.57|69.17|71.05|68.65|0
1687798800000|2023-06-26 17:00:00|71.05|68.65|71.27|68.87|71.27|68.87|70.9|68.5|0
1687799100000|2023-06-26 17:05:00|71.23|68.83|71.27|68.87|71.42|69.02|71.08|68.68|0
1687799400000|2023-06-26 17:10:00|71.31|68.91|71.42|69.02|71.68|69.28|71.08|68.68|0
1687799700000|2023-06-26 17:15:00|71.38|68.98|70.2|67.8|71.42|69.02|70.2|67.8|0
1687800000000|2023-06-26 17:20:00|70.24|67.84|70.31|67.91|70.42|68.02|69.94|67.54|0
1687800300000|2023-06-26 17:25:00|70.35|67.95|69.87|67.47|70.79|68.39|69.76|67.36|0
1687800600000|2023-06-26 17:30:00|69.83|67.43|70.05|67.65|70.16|67.76|69.76|67.36|0
1687800900000|2023-06-26 17:35:00|70.01|67.61|70.01|67.61|70.34|67.94|69.94|67.54|0
1687801200000|2023-06-26 17:40:00|69.97|67.57|70.23|67.83|70.31|67.91|69.68|67.28|0
1687801500000|2023-06-26 17:45:00|70.27|67.87|70.01|67.61|70.3|67.9|69.86|67.46|0
1687801800000|2023-06-26 17:50:00|70.05|67.65|70.38|67.98|70.49|68.09|70.01|67.61|0
1687802100000|2023-06-26 17:55:00|70.34|67.94|70.49|68.09|70.6|68.2|70.19|67.79|0
1687802400000|2023-06-26 18:00:00|70.52|68.12|70.37|67.97|70.75|68.35|70.3|67.9|0
1687802700000|2023-06-26 18:05:00|70.41|68.01|70.71|68.31|70.86|68.46|70.41|68.01|0
1687803000000|2023-06-26 18:10:00|70.74|68.34|70.71|68.31|70.86|68.46|70.45|68.05|0
1687803300000|2023-06-26 18:15:00|70.67|68.27|70.85|68.45|70.93|68.53|70.59|68.19|0
1687803600000|2023-06-26 18:20:00|70.93|68.53|71.08|68.68|71.11|68.71|70.7|68.3|0
1687803900000|2023-06-26 18:25:00|71.04|68.64|70.59|68.19|71.08|68.68|70.52|68.12|0
1687804200000|2023-06-26 18:30:00|70.63|68.23|69.92|67.52|70.67|68.27|69.89|67.49|0
1687804500000|2023-06-26 18:35:00|69.96|67.56|69.52|67.12|70.07|67.67|69.48|67.08|0
1687804800000|2023-06-26 18:40:00|69.48|67.08|69.52|67.12|69.7|67.3|69.41|67.01|0
1687805100000|2023-06-26 18:45:00|69.48|67.08|69.52|67.12|69.7|67.3|69.41|67.01|0
1687805400000|2023-06-26 18:50:00|69.48|67.08|69.59|67.19|69.77|67.37|69.37|66.97|0
1687805700000|2023-06-26 18:55:00|69.62|67.22|69.73|67.33|69.92|67.52|69.48|67.08|0
1687806000000|2023-06-26 19:00:00|69.7|67.3|69.48|67.08|69.77|67.37|69.48|67.08|0
1687806300000|2023-06-26 19:05:00|69.51|67.11|69.44|67.04|69.66|67.26|69.37|66.97|0
1687806600000|2023-06-26 19:10:00|69.4|67|69.55|67.15|69.69|67.29|69.4|67|0
1687806900000|2023-06-26 19:15:00|69.47|67.07|69.58|67.18|69.73|67.33|69.4|67|0
1687807200000|2023-06-26 19:20:00|69.62|67.22|69.87|67.47|70.06|67.66|69.43|67.03|0
1687807500000|2023-06-26 19:25:00|69.91|67.51|69.76|67.36|69.95|67.55|69.69|67.29|0
1687807800000|2023-06-26 19:30:00|69.8|67.4|69.61|67.21|70.02|67.62|69.5|67.1|0
1687808100000|2023-06-26 19:35:00|69.65|67.25|69.76|67.36|69.8|67.4|69.54|67.14|0
1687808400000|2023-06-26 19:40:00|69.72|67.32|70.42|68.02|70.42|68.02|69.72|67.32|0
1687808700000|2023-06-26 19:45:00|70.53|68.13|70.87|68.47|71.43|69.03|70.53|68.13|0
1687809000000|2023-06-26 19:50:00|71.04|68.64|70.98|68.58|71.2|68.8|70.79|68.39|0
1687809300000|2023-06-26 19:55:00|71.13|68.73|71.54|69.14|71.88|69.48|71.02|68.62|0
1687809600000|2023-06-26 20:00:00|71.46|69.06|71.2|68.8|71.46|69.06|70.87|68.47|0
1687809900000|2023-06-26 20:05:00|71.16|68.76|71.09|68.69|71.24|68.84|70.98|68.58|0
1687810200000|2023-06-26 20:10:00|71.12|68.72|71.01|68.61|71.16|68.76|70.75|68.35|0
1687810500000|2023-06-26 20:15:00|71.21|68.41|71.21|68.41|71.32|68.52|71.14|68.34|0
1687810800000|2023-06-26 20:20:00|71.23|68.43|71.28|68.48|71.32|68.52|71.23|68.43|0
1687811100000|2023-06-26 20:25:00|71.32|68.52|71.28|68.48|71.32|68.52|71.21|68.41|0
1687811400000|2023-06-26 20:30:00|71.24|68.44|71.28|68.48|71.28|68.48|71.17|68.37|0
1687811700000|2023-06-26 20:35:00|71.32|68.52|71.32|68.52|71.39|68.59|71.32|68.52|0
1687812000000|2023-06-26 20:40:00|71.3|68.5|71.35|68.55|71.39|68.59|71.28|68.48|0
1687812300000|2023-06-26 20:45:00|71.32|68.52|72.2|69.4|72.23|69.43|70.36|67.56|0
1687812600000|2023-06-26 20:50:00|72.23|69.43|72.03|69.23|72.27|69.47|72.01|69.21|0
1687812900000|2023-06-26 20:55:00|72.04|69.24|72.05|69.25|72.08|69.28|72.01|69.21|0
1687813200000|2023-06-26 21:00:00|72.14|69.34|72.12|69.32|72.15|69.35|72.08|69.28|0
1687813500000|2023-06-26 21:05:00|72.13|69.33|72.07|69.27|72.15|69.35|72.06|69.26|0
1687813800000|2023-06-26 21:10:00|72.08|69.28|72.12|69.32|72.12|69.32|72.06|69.26|0
1687814100000|2023-06-26 21:15:00|72.09|69.29|72.11|69.31|72.14|69.34|72.09|69.29|0
1687814400000|2023-06-26 21:20:00|72.15|69.35|72.14|69.34|72.15|69.35|72.14|69.34|0
1687814700000|2023-06-26 21:25:00|72.13|69.33|72.13|69.33|72.13|69.33|72.12|69.32|0
1687815300000|2023-06-26 21:35:00|72.12|69.32|72.12|69.32|72.13|69.33|72.11|69.31|0
1687815600000|2023-06-26 21:40:00|72.13|69.33|72.15|69.35|72.18|69.38|72.13|69.33|0
1687815900000|2023-06-26 21:45:00|72.14|69.34|72.12|69.32|72.15|69.35|72.12|69.32|0
1687816200000|2023-06-26 21:50:00|72.13|69.33|72.07|69.27|72.13|69.33|72.05|69.25|0
1687816500000|2023-06-26 21:55:00|72.08|69.28|72.1|69.3|72.11|69.31|72.07|69.27|0
1687816800000|2023-06-26 22:00:00|71.93|69.13|71.99|69.19|71.99|69.19|71.77|68.97|0
1687817100000|2023-06-26 22:05:00|72.03|69.23|72.03|69.23|72.06|69.26|71.95|69.15|0
1687817400000|2023-06-26 22:10:00|72.01|69.21|71.87|69.07|72.06|69.26|71.86|69.06|0
1687817700000|2023-06-26 22:15:00|71.84|69.04|71.91|69.11|71.99|69.19|71.84|69.04|0
1687818000000|2023-06-26 22:20:00|71.87|69.07|72.06|69.26|72.06|69.26|71.87|69.07|0
1687818300000|2023-06-26 22:25:00|72.04|69.24|72.1|69.3|72.13|69.33|71.98|69.18|0
1687818600000|2023-06-26 22:30:00|72.08|69.28|72.09|69.29|72.21|69.41|72.06|69.26|0
1687818900000|2023-06-26 22:35:00|72.06|69.26|71.91|69.11|72.06|69.26|71.87|69.07|0
1687819200000|2023-06-26 22:40:00|71.92|69.12|71.83|69.03|71.98|69.18|71.81|69.01|0
1687819500000|2023-06-26 22:45:00|71.87|69.07|71.9|69.1|71.94|69.14|71.87|69.07|0
1687819800000|2023-06-26 22:50:00|71.88|69.08|71.83|69.03|71.9|69.1|71.83|69.03|0
1687820100000|2023-06-26 22:55:00|71.86|69.06|71.71|68.91|71.86|69.06|71.71|68.91|0
1687820400000|2023-06-26 23:00:00|71.75|68.95|71.67|68.87|71.75|68.95|71.64|68.84|0
1687820700000|2023-06-26 23:05:00|71.64|68.84|71.64|68.84|71.67|68.87|71.6|68.8|0
1687821000000|2023-06-26 23:10:00|71.67|68.87|71.63|68.83|71.71|68.91|71.63|68.83|0
1687821300000|2023-06-26 23:15:00|71.65|68.85|71.6|68.8|71.67|68.87|71.52|68.72|0
1687821600000|2023-06-26 23:20:00|71.63|68.83|71.63|68.83|71.67|68.87|71.59|68.79|0
1687821900000|2023-06-26 23:25:00|71.59|68.79|71.59|68.79|71.67|68.87|71.59|68.79|0
1687822200000|2023-06-26 23:30:00|71.56|68.76|71.55|68.75|71.59|68.79|71.52|68.72|0
1687822500000|2023-06-26 23:35:00|71.59|68.79|71.52|68.72|71.59|68.79|71.52|68.72|0
1687822800000|2023-06-26 23:40:00|71.55|68.75|71.55|68.75|71.55|68.75|71.48|68.68|0
1687823100000|2023-06-26 23:45:00|71.53|68.73|71.48|68.68|71.55|68.75|71.44|68.64|0
1687823400000|2023-06-26 23:50:00|71.44|68.64|71.36|68.56|71.51|68.71|71.36|68.56|0
1687823700000|2023-06-26 23:55:00|71.4|68.6|71.32|68.52|71.4|68.6|71.32|68.52|0
1687824000000|2023-06-27 00:00:00|71.36|68.56|71.32|68.52|71.4|68.6|71.29|68.49|0
1687824300000|2023-06-27 00:05:00|71.34|68.54|71.55|68.75|71.55|68.75|71.32|68.52|0
1687824600000|2023-06-27 00:10:00|71.58|68.78|71.45|68.65|71.58|68.78|71.38|68.58|0
1687824900000|2023-06-27 00:15:00|71.47|68.67|71.75|68.95|71.75|68.95|71.47|68.67|0
1687825200000|2023-06-27 00:20:00|71.77|68.97|71.69|68.89|71.77|68.97|71.54|68.74|0
1687825500000|2023-06-27 00:25:00|71.65|68.85|71.73|68.93|71.73|68.93|71.58|68.78|0
1687825800000|2023-06-27 00:30:00|71.69|68.89|71.61|68.81|71.73|68.93|71.61|68.81|0
1687826100000|2023-06-27 00:35:00|71.65|68.85|71.69|68.89|71.76|68.96|71.65|68.85|0
1687826400000|2023-06-27 00:40:00|71.71|68.91|71.65|68.85|71.71|68.91|71.61|68.81|0
1687826700000|2023-06-27 00:45:00|71.69|68.89|71.72|68.92|71.72|68.92|71.68|68.88|0
1687827000000|2023-06-27 00:50:00|71.68|68.88|71.76|68.96|71.8|69|71.68|68.88|0
1687827300000|2023-06-27 00:55:00|71.72|68.92|71.83|69.03|71.83|69.03|71.72|68.92|0
1687827600000|2023-06-27 01:00:00|71.79|68.99|71.76|68.96|71.94|69.14|71.76|68.96|0
1687827900000|2023-06-27 01:05:00|71.79|68.99|71.92|69.12|71.98|69.18|71.79|68.99|0
1687828200000|2023-06-27 01:10:00|71.9|69.1|71.94|69.14|71.94|69.14|71.87|69.07|0
1687828500000|2023-06-27 01:15:00|71.98|69.18|71.86|69.06|72.13|69.33|71.86|69.06|0
1687828800000|2023-06-27 01:20:00|71.88|69.08|71.83|69.03|71.94|69.14|71.83|69.03|0
1687829100000|2023-06-27 01:25:00|71.79|68.99|71.97|69.17|71.97|69.17|71.79|68.99|0
1687829400000|2023-06-27 01:30:00|72.01|69.21|71.75|68.95|72.09|69.29|71.64|68.84|0
1687829700000|2023-06-27 01:35:00|71.71|68.91|71.71|68.91|71.82|69.02|71.64|68.84|0
1687830000000|2023-06-27 01:40:00|71.67|68.87|71.56|68.76|71.67|68.87|71.52|68.72|0
1687830300000|2023-06-27 01:45:00|71.54|68.74|71.3|68.5|71.6|68.8|71.26|68.46|0
1687830600000|2023-06-27 01:50:00|71.33|68.53|71.41|68.61|71.52|68.72|71.33|68.53|0
1687830900000|2023-06-27 01:55:00|71.37|68.57|71.29|68.49|71.41|68.61|71.26|68.46|0
1687831200000|2023-06-27 02:00:00|71.26|68.46|71.44|68.64|71.48|68.68|71.26|68.46|0
1687831500000|2023-06-27 02:05:00|71.4|68.6|71.29|68.49|71.44|68.64|71.25|68.45|0
1687831800000|2023-06-27 02:10:00|71.25|68.45|71.25|68.45|71.29|68.49|71.14|68.34|0
1687832100000|2023-06-27 02:15:00|71.27|68.47|71.25|68.45|71.29|68.49|71.14|68.34|0
1687832400000|2023-06-27 02:20:00|71.29|68.49|71.27|68.47|71.36|68.56|71.25|68.45|0
1687832700000|2023-06-27 02:25:00|71.25|68.45|71.32|68.52|71.44|68.64|71.25|68.45|0
1687833000000|2023-06-27 02:30:00|71.36|68.56|71.28|68.48|71.4|68.6|71.28|68.48|0
1687833300000|2023-06-27 02:35:00|71.25|68.45|71.25|68.45|71.28|68.48|71.17|68.37|0
1687833600000|2023-06-27 02:40:00|71.21|68.41|71.47|68.67|71.51|68.71|71.21|68.41|0
1687833900000|2023-06-27 02:45:00|71.43|68.63|71.39|68.59|71.47|68.67|71.36|68.56|0
1687834200000|2023-06-27 02:50:00|71.43|68.63|71.35|68.55|71.47|68.67|71.32|68.52|0
1687834500000|2023-06-27 02:55:00|71.34|68.54|71.32|68.52|71.35|68.55|71.28|68.48|0
1687834800000|2023-06-27 03:00:00|71.3|68.5|71.28|68.48|71.39|68.59|71.28|68.48|0
1687835100000|2023-06-27 03:05:00|71.31|68.51|71.31|68.51|71.35|68.55|71.24|68.44|0
1687835400000|2023-06-27 03:10:00|71.35|68.55|71.35|68.55|71.46|68.66|71.35|68.55|0
1687835700000|2023-06-27 03:15:00|71.39|68.59|71.42|68.62|71.46|68.66|71.35|68.55|0
1687836000000|2023-06-27 03:20:00|71.38|68.58|71.35|68.55|71.38|68.58|71.31|68.51|0
1687836300000|2023-06-27 03:25:00|71.31|68.51|71.31|68.51|71.35|68.55|71.23|68.43|0
1687836600000|2023-06-27 03:30:00|71.27|68.47|71.23|68.43|71.38|68.58|71.23|68.43|0
1687836900000|2023-06-27 03:35:00|71.19|68.39|71.08|68.28|71.19|68.39|71.05|68.25|0
1687837200000|2023-06-27 03:40:00|71.05|68.25|71.12|68.32|71.16|68.36|71.04|68.24|0
1687837500000|2023-06-27 03:45:00|71.16|68.36|71.19|68.39|71.23|68.43|71.15|68.35|0
1687837800000|2023-06-27 03:50:00|71.23|68.43|71.38|68.58|71.41|68.61|71.23|68.43|0
1687838100000|2023-06-27 03:55:00|71.36|68.56|71.34|68.54|71.45|68.65|71.34|68.54|0
1687838400000|2023-06-27 04:00:00|71.37|68.57|71.37|68.57|71.41|68.61|71.34|68.54|0
1687838700000|2023-06-27 04:05:00|71.41|68.61|71.37|68.57|71.45|68.65|71.37|68.57|0
1687839000000|2023-06-27 04:10:00|71.41|68.61|71.22|68.42|71.41|68.61|71.22|68.42|0
1687839300000|2023-06-27 04:15:00|71.26|68.46|71.26|68.46|71.26|68.46|71.11|68.31|0
1687839600000|2023-06-27 04:20:00|71.28|68.48|71.15|68.35|71.28|68.48|71.11|68.31|0
1687839900000|2023-06-27 04:25:00|71.11|68.31|71.18|68.38|71.18|68.38|71.11|68.31|0
1687840200000|2023-06-27 04:30:00|71.14|68.34|71.25|68.45|71.25|68.45|71.14|68.34|0
1687840500000|2023-06-27 04:35:00|71.22|68.42|71.14|68.34|71.25|68.45|71.1|68.3|0
1687840800000|2023-06-27 04:40:00|71.1|68.3|71.1|68.3|71.14|68.34|71.03|68.23|0
1687841100000|2023-06-27 04:45:00|71.14|68.34|71.14|68.34|71.18|68.38|71.14|68.34|0
1687841400000|2023-06-27 04:50:00|71.12|68.32|71.17|68.37|71.21|68.41|71.06|68.26|0
1687841700000|2023-06-27 04:55:00|71.14|68.34|71.14|68.34|71.17|68.37|71.14|68.34|0
1687842000000|2023-06-27 05:00:00|71.12|68.32|71.21|68.41|71.21|68.41|71.06|68.26|0
1687842300000|2023-06-27 05:05:00|71.25|68.45|71.21|68.41|71.25|68.45|71.13|68.33|0
1687842600000|2023-06-27 05:10:00|71.17|68.37|71|68.2|71.17|68.37|70.98|68.18|0
1687842900000|2023-06-27 05:15:00|71.02|68.22|71.17|68.37|71.17|68.37|70.98|68.18|0
1687843200000|2023-06-27 05:20:00|71.13|68.33|70.98|68.18|71.13|68.33|70.94|68.14|0
1687843500000|2023-06-27 05:25:00|70.94|68.14|70.83|68.03|70.98|68.18|70.8|68|0
1687843800000|2023-06-27 05:30:00|70.81|68.01|70.79|67.99|70.94|68.14|70.72|67.92|0
1687844100000|2023-06-27 05:35:00|70.81|68.01|70.87|68.07|70.9|68.1|70.72|67.92|0
1687844400000|2023-06-27 05:40:00|70.9|68.1|70.98|68.18|71.01|68.21|70.9|68.1|0
1687844700000|2023-06-27 05:45:00|70.96|68.16|70.86|68.06|70.96|68.16|70.86|68.06|0
1687845000000|2023-06-27 05:50:00|70.88|68.08|70.79|67.99|70.94|68.14|70.71|67.91|0
1687845300000|2023-06-27 05:55:00|70.75|67.95|70.62|67.82|70.75|67.95|70.57|67.77|0
1687845600000|2023-06-27 06:00:00|70.64|67.84|70.6|67.8|70.82|68.02|70.53|67.73|0
1687845900000|2023-06-27 06:05:00|70.4|68|70.33|67.93|70.47|68.07|70.25|67.85|0
1687846200000|2023-06-27 06:10:00|70.29|67.89|70.4|68|70.47|68.07|70.29|67.89|0
1687846500000|2023-06-27 06:15:00|70.38|67.98|70.2|67.8|70.44|68.04|70.1|67.7|0
1687846800000|2023-06-27 06:20:00|70.18|67.78|70.36|67.96|70.47|68.07|70.18|67.78|0
1687847100000|2023-06-27 06:25:00|70.32|67.92|70.41|68.01|70.41|68.01|70.32|67.92|0
1687847400000|2023-06-27 06:30:00|70.39|67.99|70.32|67.92|70.43|68.03|70.28|67.88|0
1687847700000|2023-06-27 06:35:00|70.28|67.88|70.76|68.36|70.76|68.36|70.25|67.85|0
1687848000000|2023-06-27 06:40:00|70.72|68.32|70.63|68.23|70.76|68.36|70.61|68.21|0
1687848300000|2023-06-27 06:45:00|70.64|68.24|70.87|68.47|70.9|68.5|70.61|68.21|0
1687848600000|2023-06-27 06:50:00|70.9|68.5|70.9|68.5|70.98|68.58|70.86|68.46|0
1687848900000|2023-06-27 06:55:00|70.88|68.48|70.97|68.57|70.97|68.57|70.86|68.46|0
1687849200000|2023-06-27 07:00:00|71.05|68.65|70.49|68.09|71.05|68.65|70.46|68.06|0
1687849500000|2023-06-27 07:05:00|70.53|68.13|70.45|68.05|70.7|68.3|70.42|68.02|0
1687849800000|2023-06-27 07:10:00|70.53|68.13|70.27|67.87|70.58|68.18|70.23|67.83|0
1687850100000|2023-06-27 07:15:00|70.31|67.91|70.52|68.12|70.56|68.16|70.27|67.87|0
1687850400000|2023-06-27 07:20:00|70.56|68.16|70.67|68.27|70.69|68.29|70.38|67.98|0
1687850700000|2023-06-27 07:25:00|70.71|68.31|70.78|68.38|71.04|68.64|70.67|68.27|0
1687851000000|2023-06-27 07:30:00|70.82|68.42|71.19|68.79|71.26|68.86|70.8|68.4|0
1687851300000|2023-06-27 07:35:00|71.22|68.82|71.19|68.79|71.22|68.82|70.93|68.53|0
1687851600000|2023-06-27 07:40:00|71.15|68.75|71.18|68.78|71.33|68.93|71.11|68.71|0
1687851900000|2023-06-27 07:45:00|71.22|68.82|71.3|68.9|71.33|68.93|71.06|68.66|0
1687852200000|2023-06-27 07:50:00|71.26|68.86|71.11|68.71|71.3|68.9|71.03|68.63|0
1687852500000|2023-06-27 07:55:00|71.07|68.67|71.14|68.74|71.26|68.86|71.03|68.63|0
1687852800000|2023-06-27 08:00:00|71.18|68.78|71.03|68.63|71.29|68.89|71.03|68.63|0
1687853100000|2023-06-27 08:05:00|71.05|68.65|71.36|68.96|71.36|68.96|70.96|68.56|0
1687853400000|2023-06-27 08:10:00|71.33|68.93|71.07|68.67|71.36|68.96|70.99|68.59|0
1687853700000|2023-06-27 08:15:00|71.1|68.7|70.95|68.55|71.18|68.78|70.84|68.44|0
1687854000000|2023-06-27 08:20:00|70.92|68.52|71.25|68.85|71.25|68.85|70.92|68.52|0
1687854300000|2023-06-27 08:25:00|71.32|68.92|71.21|68.81|71.32|68.92|71.1|68.7|0
1687854600000|2023-06-27 08:30:00|71.25|68.85|71.43|69.03|71.51|69.11|71.23|68.83|0
1687854900000|2023-06-27 08:35:00|71.45|69.05|71.51|69.11|71.54|69.14|71.4|69|0
1687855200000|2023-06-27 08:40:00|71.53|69.13|71.71|69.31|71.88|69.48|71.51|69.11|0
1687855500000|2023-06-27 08:45:00|71.73|69.33|71.65|69.25|71.79|69.39|71.58|69.18|0
1687855800000|2023-06-27 08:50:00|71.62|69.22|71.58|69.18|71.8|69.4|71.5|69.1|0
1687856100000|2023-06-27 08:55:00|71.61|69.21|71.65|69.25|71.71|69.31|71.52|69.12|0
1687856400000|2023-06-27 09:00:00|71.61|69.21|71.72|69.32|71.8|69.4|71.61|69.21|0
1687856700000|2023-06-27 09:05:00|71.76|69.36|71.69|69.29|71.8|69.4|71.57|69.17|0
1687857000000|2023-06-27 09:10:00|71.72|69.32|71.72|69.32|71.8|69.4|71.54|69.14|0
1687857300000|2023-06-27 09:15:00|71.76|69.36|71.68|69.28|71.8|69.4|71.61|69.21|0
1687857600000|2023-06-27 09:20:00|71.7|69.3|71.61|69.21|71.7|69.3|71.46|69.06|0
1687857900000|2023-06-27 09:25:00|71.63|69.23|71.46|69.06|71.64|69.24|71.46|69.06|0
1687858200000|2023-06-27 09:30:00|71.49|69.09|71.49|69.09|71.7|69.3|71.49|69.09|0
1687858500000|2023-06-27 09:35:00|71.51|69.11|71.6|69.2|71.72|69.32|71.51|69.11|0
1687858800000|2023-06-27 09:40:00|71.64|69.24|71.62|69.22|71.64|69.24|71.56|69.16|0
1687859100000|2023-06-27 09:45:00|71.64|69.24|71.68|69.28|71.75|69.35|71.58|69.18|0
1687859400000|2023-06-27 09:50:00|71.64|69.24|71.6|69.2|71.67|69.27|71.56|69.16|0
1687859700000|2023-06-27 09:55:00|71.64|69.24|71.64|69.24|71.71|69.31|71.49|69.09|0
1687860000000|2023-06-27 10:00:00|71.67|69.27|71.52|69.12|71.67|69.27|71.48|69.08|0
1687860300000|2023-06-27 10:05:00|71.48|69.08|71.69|69.29|71.71|69.31|71.45|69.05|0
1687860600000|2023-06-27 10:10:00|71.71|69.31|71.63|69.23|71.71|69.31|71.56|69.16|0
1687860900000|2023-06-27 10:15:00|71.59|69.19|71.7|69.3|71.71|69.31|71.59|69.19|0
1687861200000|2023-06-27 10:20:00|71.74|69.34|71.67|69.27|71.78|69.38|71.59|69.19|0
1687861500000|2023-06-27 10:25:00|71.69|69.29|71.65|69.25|71.7|69.3|71.59|69.19|0
1687861800000|2023-06-27 10:30:00|71.61|69.21|71.36|68.96|71.66|69.26|71.31|68.91|0
1687862100000|2023-06-27 10:35:00|71.4|69|71.25|68.85|71.51|69.11|71.25|68.85|0
1687862400000|2023-06-27 10:40:00|71.29|68.89|71.29|68.89|71.47|69.07|71.25|68.85|0
1687862700000|2023-06-27 10:45:00|71.32|68.92|71.17|68.77|71.36|68.96|71.17|68.77|0
1687863000000|2023-06-27 10:50:00|71.19|68.79|71.17|68.77|71.29|68.89|71.06|68.66|0
1687863300000|2023-06-27 10:55:00|71.14|68.74|71.17|68.77|71.25|68.85|71.14|68.74|0
1687863600000|2023-06-27 11:00:00|71.21|68.81|71.47|69.07|71.51|69.11|71.17|68.77|0
1687863900000|2023-06-27 11:05:00|71.43|69.03|71.47|69.07|71.54|69.14|71.32|68.92|0
1687864200000|2023-06-27 11:10:00|71.5|69.1|71.52|69.12|71.54|69.14|71.36|68.96|0
1687864500000|2023-06-27 11:15:00|71.5|69.1|71.84|69.44|71.84|69.44|71.5|69.1|0
1687864800000|2023-06-27 11:20:00|71.88|69.48|71.76|69.36|71.88|69.48|71.69|69.29|0
1687865100000|2023-06-27 11:25:00|71.8|69.4|71.84|69.44|71.87|69.47|71.65|69.25|0
1687865400000|2023-06-27 11:30:00|71.87|69.47|71.87|69.47|72.1|69.7|71.84|69.44|0
1687865700000|2023-06-27 11:35:00|71.91|69.51|71.95|69.55|72.02|69.62|71.87|69.47|0
1687866000000|2023-06-27 11:40:00|71.98|69.58|72.06|69.66|72.13|69.73|71.87|69.47|0
1687866300000|2023-06-27 11:45:00|72.1|69.7|72.21|69.81|72.28|69.88|72.02|69.62|0
1687866600000|2023-06-27 11:50:00|72.24|69.84|72.32|69.92|72.47|70.07|72.21|69.81|0
1687866900000|2023-06-27 11:55:00|72.34|69.94|72.28|69.88|72.43|70.03|72.17|69.77|0
1687867200000|2023-06-27 12:00:00|72.3|69.9|72.32|69.92|72.58|70.18|72.17|69.77|0
1687867500000|2023-06-27 12:05:00|72.35|69.95|72.16|69.76|72.35|69.95|72.01|69.61|0
1687867800000|2023-06-27 12:10:00|72.13|69.73|72.35|69.95|72.47|70.07|72.01|69.61|0
1687868100000|2023-06-27 12:15:00|72.39|69.99|72.22|69.82|72.46|70.06|72.16|69.76|0
1687868400000|2023-06-27 12:20:00|72.24|69.84|72.31|69.91|72.46|70.06|72.24|69.84|0
1687868700000|2023-06-27 12:25:00|72.37|69.97|72.16|69.76|72.37|69.97|72.12|69.72|0
1687869000000|2023-06-27 12:30:00|72.29|69.89|71.67|69.27|72.29|69.89|71.63|69.23|0
1687869300000|2023-06-27 12:35:00|71.65|69.25|71.26|68.86|71.78|69.38|71.15|68.75|0
1687869600000|2023-06-27 12:40:00|71.22|68.82|71.22|68.82|71.37|68.97|71.11|68.71|0
1687869900000|2023-06-27 12:45:00|71.18|68.78|71.48|69.08|71.52|69.12|71.18|68.78|0
1687870200000|2023-06-27 12:50:00|71.44|69.04|71.66|69.26|71.74|69.34|71.42|69.02|0
1687870500000|2023-06-27 12:55:00|71.63|69.23|71.7|69.3|71.85|69.45|71.63|69.23|0
1687870800000|2023-06-27 13:00:00|71.74|69.34|71.76|69.36|71.93|69.53|71.7|69.3|0
1687871100000|2023-06-27 13:05:00|71.77|69.37|71.62|69.22|71.89|69.49|71.59|69.19|0
1687871400000|2023-06-27 13:10:00|71.66|69.26|71.4|69|71.81|69.41|71.38|68.98|0
1687871700000|2023-06-27 13:15:00|71.36|68.96|71.55|69.15|71.55|69.15|71.32|68.92|0
1687872000000|2023-06-27 13:20:00|71.58|69.18|71.54|69.14|71.58|69.18|71.47|69.07|0
1687872300000|2023-06-27 13:25:00|71.51|69.11|71.36|68.96|71.54|69.14|71.25|68.85|0
1687872600000|2023-06-27 13:30:00|71.39|68.99|70.87|68.47|71.54|69.14|70.72|68.32|0
1687872900000|2023-06-27 13:35:00|70.84|68.44|70.39|67.99|70.84|68.44|70.02|67.62|0
1687873200000|2023-06-27 13:40:00|70.35|67.95|70.43|68.03|71.12|68.72|70.1|67.7|0
1687873500000|2023-06-27 13:45:00|70.35|67.95|71.02|68.62|71.43|69.03|70.35|67.95|0
1687873800000|2023-06-27 13:50:00|71.06|68.66|70.87|68.47|71.2|68.8|70.46|68.06|0
1687874100000|2023-06-27 13:55:00|70.91|68.51|70.79|68.39|71.2|68.8|70.76|68.36|0
1687874400000|2023-06-27 14:00:00|70.74|68.34|70.68|68.28|71.39|68.99|70.39|67.99|0
1687874700000|2023-06-27 14:05:00|70.64|68.24|71.2|68.8|71.54|69.14|70.64|68.24|0
1687875000000|2023-06-27 14:10:00|71.35|68.95|71.27|68.87|72.02|69.62|71.24|68.84|0
1687875300000|2023-06-27 14:15:00|71.35|68.95|70.71|68.31|71.35|68.95|70.68|68.28|0
1687875600000|2023-06-27 14:20:00|70.75|68.35|69.6|67.2|70.79|68.39|69.31|66.91|0
1687875900000|2023-06-27 14:25:00|69.56|67.16|69.63|67.23|69.71|67.31|69.16|66.76|0
1687876200000|2023-06-27 14:30:00|69.6|67.2|69.38|66.98|69.85|67.45|69.05|66.65|0
1687876500000|2023-06-27 14:35:00|69.34|66.94|69.16|66.76|69.49|67.09|69.05|66.65|0
1687876800000|2023-06-27 14:40:00|69.19|66.79|69.41|67.01|69.59|67.19|69.01|66.61|0
1687877100000|2023-06-27 14:45:00|69.37|66.97|69.19|66.79|69.52|67.12|69.01|66.61|0
1687877400000|2023-06-27 14:50:00|69.12|66.72|68.9|66.5|69.15|66.75|68.72|66.32|0
1687877700000|2023-06-27 14:55:00|68.86|66.46|68.82|66.42|69.26|66.86|68.75|66.35|0
1687878000000|2023-06-27 15:00:00|68.75|66.35|69.48|67.08|69.48|67.08|68.64|66.24|0
1687878300000|2023-06-27 15:05:00|69.4|67|69.37|66.97|69.59|67.19|69.15|66.75|0
1687878600000|2023-06-27 15:10:00|69.48|67.08|69.22|66.82|69.95|67.55|69.22|66.82|0
1687878900000|2023-06-27 15:15:00|69.26|66.86|68.93|66.53|69.37|66.97|68.89|66.49|0
1687879200000|2023-06-27 15:20:00|68.89|66.49|68.63|66.23|68.96|66.56|68.45|66.05|0
1687879500000|2023-06-27 15:25:00|68.67|66.27|68.67|66.27|68.85|66.45|67.95|65.55|0
1687879800000|2023-06-27 15:30:00|68.64|66.24|66.83|64.43|68.64|66.24|65.87|63.47|0
1687880100000|2023-06-27 15:35:00|66.79|64.39|66.43|64.03|66.93|64.53|66.36|63.96|0
1687880400000|2023-06-27 15:40:00|66.47|64.07|66.5|64.1|66.72|64.32|66.43|64.03|0
1687880700000|2023-06-27 15:45:00|66.47|64.07|66.72|64.32|66.82|64.42|66.36|63.96|0
1687881000000|2023-06-27 15:50:00|66.68|64.28|66.29|63.89|66.68|64.28|66.29|63.89|0
1687881300000|2023-06-27 15:55:00|66.32|63.92|66.32|63.92|66.43|64.03|66.15|63.75|0
1687881600000|2023-06-27 16:00:00|66.36|63.96|66.18|63.78|66.46|64.06|66.15|63.75|0
1687881900000|2023-06-27 16:05:00|66.14|63.74|66.32|63.92|66.36|63.96|66|63.6|0
1687882200000|2023-06-27 16:10:00|66.36|63.96|66.14|63.74|66.39|63.99|66.07|63.67|0
1687882500000|2023-06-27 16:15:00|66.18|63.78|66.35|63.95|66.42|64.02|66|63.6|0
1687882800000|2023-06-27 16:20:00|66.32|63.92|66|63.6|66.39|63.99|66|63.6|0
1687883100000|2023-06-27 16:25:00|65.96|63.56|65.68|63.28|66|63.6|65.58|63.18|0
1687883400000|2023-06-27 16:30:00|65.65|63.25|65.61|63.21|65.86|63.46|65.57|63.17|0
1687883700000|2023-06-27 16:35:00|65.57|63.17|66.36|63.96|66.43|64.03|65.12|62.72|0
1687884000000|2023-06-27 16:40:00|66.32|63.92|66.22|63.82|66.5|64.1|66.18|63.78|0
1687884300000|2023-06-27 16:45:00|66.18|63.78|66.07|63.67|66.22|63.82|66|63.6|0
1687884600000|2023-06-27 16:50:00|66.11|63.71|66.18|63.78|66.21|63.81|65.93|63.53|0
1687884900000|2023-06-27 16:55:00|66.14|63.74|66.32|63.92|66.53|64.13|66.07|63.67|0
1687885200000|2023-06-27 17:00:00|66.35|63.95|66.32|63.92|66.46|64.06|66.21|63.81|0
1687885500000|2023-06-27 17:05:00|66.28|63.88|66.49|64.09|66.7|64.3|66.28|63.88|0
1687885800000|2023-06-27 17:10:00|66.53|64.13|66.24|63.84|66.56|64.16|66.21|63.81|0
1687886100000|2023-06-27 17:15:00|66.28|63.88|65.93|63.53|66.38|63.98|65.86|63.46|0
1687886400000|2023-06-27 17:20:00|65.89|63.49|65.54|63.14|65.93|63.53|65.47|63.07|0
1687886700000|2023-06-27 17:25:00|65.51|63.11|65.65|63.25|65.78|63.38|65.44|63.04|0
1687887000000|2023-06-27 17:30:00|65.61|63.21|65.3|62.9|65.61|63.21|65.12|62.72|0
1687887300000|2023-06-27 17:35:00|65.33|62.93|65.3|62.9|65.43|63.03|65.26|62.86|0
1687887600000|2023-06-27 17:40:00|65.26|62.86|65.16|62.76|65.26|62.86|64.98|62.58|0
1687887900000|2023-06-27 17:45:00|65.12|62.72|64.81|62.41|65.16|62.76|64.78|62.38|0
1687888200000|2023-06-27 17:50:00|64.88|62.48|64.99|62.59|65.77|63.37|64.67|62.27|0
1687888500000|2023-06-27 17:55:00|65.03|62.63|64.92|62.52|65.23|62.83|64.89|62.49|0
1687888800000|2023-06-27 18:00:00|64.89|62.49|64.82|62.42|65.06|62.66|64.82|62.42|0
1687889100000|2023-06-27 18:05:00|64.85|62.45|64.95|62.55|65.09|62.69|64.71|62.31|0
1687889400000|2023-06-27 18:10:00|64.89|62.49|64.58|62.18|64.89|62.49|64.58|62.18|0
1687889700000|2023-06-27 18:15:00|64.61|62.21|64.54|62.14|64.75|62.35|64.44|62.04|0
1687890000000|2023-06-27 18:20:00|64.51|62.11|64.5|62.1|64.61|62.21|64.44|62.04|0
1687890300000|2023-06-27 18:25:00|64.54|62.14|64.54|62.14|64.71|62.31|64.5|62.1|0
1687890600000|2023-06-27 18:30:00|64.5|62.1|64.5|62.1|64.57|62.17|64.37|61.97|0
1687890900000|2023-06-27 18:35:00|64.47|62.07|64.71|62.31|64.71|62.31|64.36|61.96|0
1687891200000|2023-06-27 18:40:00|64.67|62.27|64.88|62.48|65.05|62.65|64.67|62.27|0
1687891500000|2023-06-27 18:45:00|64.91|62.51|64.67|62.27|65.08|62.68|64.64|62.24|0
1687891800000|2023-06-27 18:50:00|64.64|62.24|64.57|62.17|64.74|62.34|64.43|62.03|0
1687892100000|2023-06-27 18:55:00|64.53|62.13|64.59|62.19|65.05|62.65|64.5|62.1|0
1687892400000|2023-06-27 19:00:00|64.56|62.16|64.28|61.88|64.56|62.16|64.11|61.71|0
1687892700000|2023-06-27 19:05:00|64.31|61.91|64.18|61.78|64.31|61.91|64.07|61.67|0
1687893000000|2023-06-27 19:10:00|64.21|61.81|64.07|61.67|64.48|62.08|64.07|61.67|0
1687893300000|2023-06-27 19:15:00|64.11|61.71|64.35|61.95|64.41|62.01|64.11|61.71|0
1687893600000|2023-06-27 19:20:00|64.31|61.91|64.21|61.81|64.45|62.05|64.21|61.81|0
1687893900000|2023-06-27 19:25:00|64.24|61.84|63.76|61.36|64.24|61.84|63.76|61.36|0
1687894200000|2023-06-27 19:30:00|63.8|61.4|64.2|61.8|64.27|61.87|63.7|61.3|0
1687894500000|2023-06-27 19:35:00|64.24|61.84|64.27|61.87|64.38|61.98|64.17|61.77|0
1687894800000|2023-06-27 19:40:00|64.24|61.84|64|61.6|64.27|61.87|63.96|61.56|0
1687895100000|2023-06-27 19:45:00|64.03|61.63|63.89|61.49|64.03|61.63|63.79|61.39|0
1687895400000|2023-06-27 19:50:00|64.27|61.87|64.27|61.87|64.51|62.11|64.1|61.7|0
1687895700000|2023-06-27 19:55:00|64.23|61.83|64.47|62.07|64.65|62.25|64.23|61.83|0
1687896000000|2023-06-27 20:00:00|64.61|62.21|64.99|62.59|65.13|62.73|64.61|62.21|0
1687896300000|2023-06-27 20:05:00|64.95|62.55|64.95|62.55|65.02|62.62|64.88|62.48|0
1687896600000|2023-06-27 20:10:00|64.99|62.59|64.92|62.52|65.06|62.66|64.88|62.48|0
1687896900000|2023-06-27 20:15:00|65.08|62.28|65.22|62.42|65.46|62.66|65.05|62.25|0
1687897200000|2023-06-27 20:20:00|65.25|62.45|65.29|62.49|65.32|62.52|65.22|62.42|0
1687897500000|2023-06-27 20:25:00|65.36|62.56|65.22|62.42|65.36|62.56|65.22|62.42|0
1687897800000|2023-06-27 20:30:00|65.25|62.45|65.28|62.48|65.28|62.48|65.22|62.42|0
1687898100000|2023-06-27 20:35:00|65.32|62.52|65.35|62.55|65.35|62.55|65.28|62.48|0
1687898400000|2023-06-27 20:40:00|65.32|62.52|65.28|62.48|65.35|62.55|65.25|62.45|0
1687898700000|2023-06-27 20:45:00|65.3|62.5|65.25|62.45|65.35|62.55|65.21|62.41|0
1687899000000|2023-06-27 20:50:00|65.28|62.48|65.21|62.41|65.28|62.48|65.19|62.39|0
1687899300000|2023-06-27 20:55:00|65.24|62.44|65.19|62.39|65.28|62.48|65.17|62.37|0
1687899600000|2023-06-27 21:00:00|65.25|62.45|65.16|62.36|65.25|62.45|65.16|62.36|0
1687899900000|2023-06-27 21:05:00|65.15|62.35|65.13|62.33|65.16|62.36|65.1|62.3|0
1687900200000|2023-06-27 21:10:00|65.1|62.3|65.21|62.41|65.29|62.49|65.08|62.28|0
1687900500000|2023-06-27 21:15:00|65.26|62.46|65.21|62.41|65.33|62.53|65.21|62.41|0
1687900800000|2023-06-27 21:20:00|65.2|62.4|65.22|62.42|65.27|62.47|65.2|62.4|0
1687901100000|2023-06-27 21:25:00|65.24|62.44|65.23|62.43|65.24|62.44|65.22|62.42|0
1687901400000|2023-06-27 21:30:00|65.25|62.45|65.24|62.44|65.25|62.45|65.24|62.44|0
1687901700000|2023-06-27 21:35:00|65.25|62.45|65.24|62.44|65.25|62.45|65.24|62.44|0
1687902000000|2023-06-27 21:40:00|65.25|62.45|65.25|62.45|65.28|62.48|65.25|62.45|0
1687902300000|2023-06-27 21:45:00|65.23|62.43|65.26|62.46|65.26|62.46|65.21|62.41|0
1687902600000|2023-06-27 21:50:00|65.24|62.44|65.3|62.5|65.31|62.51|65.24|62.44|0
1687902900000|2023-06-27 21:55:00|65.29|62.49|65.24|62.44|65.29|62.49|65.24|62.44|0
1687903200000|2023-06-27 22:00:00|65.28|62.48|65.3|62.5|65.32|62.52|65.19|62.39|0
1687903500000|2023-06-27 22:05:00|65.28|62.48|65.33|62.53|65.33|62.53|65.23|62.43|0
1687903800000|2023-06-27 22:10:00|65.3|62.5|65.36|62.56|65.36|62.56|65.23|62.43|0
1687904100000|2023-06-27 22:15:00|65.4|62.6|65.5|62.7|65.54|62.74|65.36|62.56|0
1687904400000|2023-06-27 22:20:00|65.47|62.67|65.36|62.56|65.47|62.67|65.33|62.53|0
1687904700000|2023-06-27 22:25:00|65.4|62.6|65.46|62.66|65.5|62.7|65.36|62.56|0
1687905000000|2023-06-27 22:30:00|65.43|62.63|65.5|62.7|65.53|62.73|65.43|62.63|0
1687905300000|2023-06-27 22:35:00|65.53|62.73|65.53|62.73|65.57|62.77|65.5|62.7|0
1687905600000|2023-06-27 22:40:00|65.57|62.77|65.63|62.83|65.63|62.83|65.56|62.76|0
1687905900000|2023-06-27 22:45:00|65.62|62.82|65.63|62.83|65.7|62.9|65.6|62.8|0
1687906200000|2023-06-27 22:50:00|65.67|62.87|65.67|62.87|65.7|62.9|65.63|62.83|0
1687906500000|2023-06-27 22:55:00|65.68|62.88|65.66|62.86|65.7|62.9|65.63|62.83|0
1687906800000|2023-06-27 23:00:00|65.68|62.88|65.7|62.9|65.7|62.9|65.66|62.86|0
1687907100000|2023-06-27 23:05:00|65.66|62.86|65.7|62.9|65.7|62.9|65.65|62.85|0
1687907400000|2023-06-27 23:10:00|65.73|62.93|65.87|63.07|65.87|63.07|65.73|62.93|0
1687907700000|2023-06-27 23:15:00|65.83|63.03|65.94|63.14|65.94|63.14|65.83|63.03|0
1687908000000|2023-06-27 23:20:00|65.97|63.17|65.9|63.1|65.97|63.17|65.8|63|0
1687908300000|2023-06-27 23:25:00|65.94|63.14|65.76|62.96|65.94|63.14|65.76|62.96|0
1687908600000|2023-06-27 23:30:00|65.8|63|65.78|62.98|65.83|63.03|65.76|62.96|0
1687908900000|2023-06-27 23:35:00|65.76|62.96|65.65|62.85|65.8|63|65.62|62.82|0
1687909200000|2023-06-27 23:40:00|65.69|62.89|65.69|62.89|65.69|62.89|65.62|62.82|0
1687909500000|2023-06-27 23:45:00|65.72|62.92|65.79|62.99|65.83|63.03|65.69|62.89|0
1687909800000|2023-06-27 23:50:00|65.76|62.96|65.67|62.87|65.79|62.99|65.55|62.75|0
1687910100000|2023-06-27 23:55:00|65.65|62.85|65.72|62.92|65.75|62.95|65.65|62.85|0
1687910400000|2023-06-28 00:00:00|65.68|62.88|65.54|62.74|65.72|62.92|65.54|62.74|0
1687910700000|2023-06-28 00:05:00|65.58|62.78|65.4|62.6|65.61|62.81|65.4|62.6|0
1687911000000|2023-06-28 00:10:00|65.44|62.64|65.51|62.71|65.54|62.74|65.4|62.6|0
1687911300000|2023-06-28 00:15:00|65.54|62.74|65.82|63.02|65.85|63.05|65.54|62.74|0
1687911600000|2023-06-28 00:20:00|65.85|63.05|65.82|63.02|65.87|63.07|65.68|62.88|0
1687911900000|2023-06-28 00:25:00|65.78|62.98|65.85|63.05|65.85|63.05|65.78|62.98|0
1687912200000|2023-06-28 00:30:00|65.89|63.09|65.92|63.12|66.1|63.3|65.82|63.02|0
1687912500000|2023-06-28 00:35:00|65.9|63.1|66.09|63.29|66.09|63.29|65.88|63.08|0
1687912800000|2023-06-28 00:40:00|66.06|63.26|66.02|63.22|66.16|63.36|65.99|63.19|0
1687913100000|2023-06-28 00:45:00|65.99|63.19|65.93|63.13|66.02|63.22|65.92|63.12|0
1687913400000|2023-06-28 00:50:00|65.95|63.15|66.02|63.22|66.02|63.22|65.93|63.13|0
1687913700000|2023-06-28 00:55:00|66|63.2|65.95|63.15|66.02|63.22|65.91|63.11|0
1687914000000|2023-06-28 01:00:00|65.91|63.11|65.84|63.04|65.95|63.15|65.81|63.01|0
1687914300000|2023-06-28 01:05:00|65.88|63.08|65.91|63.11|65.95|63.15|65.88|63.08|0
1687914600000|2023-06-28 01:10:00|65.95|63.15|65.94|63.14|65.95|63.15|65.88|63.08|0
1687914900000|2023-06-28 01:15:00|65.93|63.13|66.12|63.32|66.19|63.39|65.93|63.13|0
1687915200000|2023-06-28 01:20:00|66.14|63.34|66.12|63.32|66.22|63.42|66.12|63.32|0
1687915500000|2023-06-28 01:25:00|66.15|63.35|66.03|63.23|66.15|63.35|65.98|63.18|0
1687915800000|2023-06-28 01:30:00|66.01|63.21|65.97|63.17|66.05|63.25|65.8|63|0
1687916100000|2023-06-28 01:35:00|66.01|63.21|65.94|63.14|66.01|63.21|65.87|63.07|0
1687916400000|2023-06-28 01:40:00|65.92|63.12|65.97|63.17|65.97|63.17|65.83|63.03|0
1687916700000|2023-06-28 01:45:00|66.01|63.21|65.9|63.1|66.04|63.24|65.87|63.07|0
1687917000000|2023-06-28 01:50:00|65.94|63.14|65.97|63.17|66.08|63.28|65.9|63.1|0
1687917300000|2023-06-28 01:55:00|65.99|63.19|66.04|63.24|66.04|63.24|65.97|63.17|0
1687917600000|2023-06-28 02:00:00|66|63.2|66|63.2|66.04|63.24|65.93|63.13|0
1687917900000|2023-06-28 02:05:00|65.99|63.19|66.05|63.25|66.07|63.27|65.97|63.17|0
1687918200000|2023-06-28 02:10:00|66.07|63.27|66.1|63.3|66.11|63.31|66|63.2|0
1687918500000|2023-06-28 02:15:00|66.09|63.29|66.14|63.34|66.17|63.37|66.07|63.27|0
1687918800000|2023-06-28 02:20:00|66.17|63.37|66.14|63.34|66.21|63.41|66.1|63.3|0
1687919100000|2023-06-28 02:25:00|66.12|63.32|66|63.2|66.17|63.37|65.96|63.16|0
1687919400000|2023-06-28 02:30:00|65.96|63.16|65.82|63.02|66.01|63.21|65.79|62.99|0
1687919700000|2023-06-28 02:35:00|65.8|63|65.65|62.85|65.86|63.06|65.65|62.85|0
1687920000000|2023-06-28 02:40:00|65.68|62.88|65.44|62.64|65.68|62.88|65.44|62.64|0
1687920300000|2023-06-28 02:45:00|65.47|62.67|65.54|62.74|65.57|62.77|65.44|62.64|0
1687920600000|2023-06-28 02:50:00|65.5|62.7|65.61|62.81|65.68|62.88|65.47|62.67|0
1687920900000|2023-06-28 02:55:00|65.64|62.84|65.61|62.81|65.71|62.91|65.57|62.77|0
1687921200000|2023-06-28 03:00:00|65.59|62.79|65.53|62.73|65.61|62.81|65.5|62.7|0
1687921500000|2023-06-28 03:05:00|65.55|62.75|65.5|62.7|65.57|62.77|65.4|62.6|0
1687921800000|2023-06-28 03:10:00|65.53|62.73|65.46|62.66|65.53|62.73|65.39|62.59|0
1687922100000|2023-06-28 03:15:00|65.5|62.7|65.53|62.73|65.55|62.75|65.46|62.66|0
1687922400000|2023-06-28 03:20:00|65.55|62.75|65.53|62.73|65.6|62.8|65.5|62.7|0
1687922700000|2023-06-28 03:25:00|65.55|62.75|65.63|62.83|65.63|62.83|65.53|62.73|0
1687923000000|2023-06-28 03:30:00|65.62|62.82|65.56|62.76|65.63|62.83|65.56|62.76|0
1687923300000|2023-06-28 03:35:00|65.58|62.78|65.56|62.76|65.6|62.8|65.46|62.66|0
1687923600000|2023-06-28 03:40:00|65.53|62.73|65.56|62.76|65.6|62.8|65.51|62.71|0
1687923900000|2023-06-28 03:45:00|65.58|62.78|65.59|62.79|65.66|62.86|65.56|62.76|0
1687924200000|2023-06-28 03:50:00|65.61|62.81|65.56|62.76|65.66|62.86|65.52|62.72|0
1687924500000|2023-06-28 03:55:00|65.57|62.77|65.59|62.79|65.63|62.83|65.56|62.76|0
1687924800000|2023-06-28 04:00:00|65.56|62.76|65.66|62.86|65.66|62.86|65.56|62.76|0
1687925100000|2023-06-28 04:05:00|65.62|62.82|65.69|62.89|65.69|62.89|65.62|62.82|0
1687925400000|2023-06-28 04:10:00|65.66|62.86|65.66|62.86|65.69|62.89|65.62|62.82|0
1687925700000|2023-06-28 04:15:00|65.69|62.89|65.69|62.89|65.8|63|65.66|62.86|0
1687926000000|2023-06-28 04:20:00|65.67|62.87|65.81|63.01|65.83|63.03|65.67|62.87|0
1687926300000|2023-06-28 04:25:00|65.83|63.03|65.9|63.1|65.93|63.13|65.81|63.01|0
1687926600000|2023-06-28 04:30:00|65.93|63.13|65.83|63.03|65.93|63.13|65.79|62.99|0
1687926900000|2023-06-28 04:35:00|65.79|62.99|65.79|62.99|65.83|63.03|65.76|62.96|0
1687927200000|2023-06-28 04:40:00|65.81|63.01|65.79|62.99|65.82|63.02|65.75|62.95|0
1687927500000|2023-06-28 04:45:00|65.81|63.01|65.86|63.06|65.86|63.06|65.79|62.99|0
1687927800000|2023-06-28 04:50:00|65.82|63.02|65.82|63.02|65.82|63.02|65.79|62.99|0
1687928100000|2023-06-28 04:55:00|65.79|62.99|65.82|63.02|65.86|63.06|65.79|62.99|0
1687928400000|2023-06-28 05:00:00|65.85|63.05|65.82|63.02|65.85|63.05|65.75|62.95|0
1687928700000|2023-06-28 05:05:00|65.78|62.98|65.89|63.09|65.89|63.09|65.75|62.95|0
1687929000000|2023-06-28 05:10:00|65.91|63.11|65.82|63.02|65.91|63.11|65.82|63.02|0
1687929300000|2023-06-28 05:15:00|65.85|63.05|65.85|63.05|65.89|63.09|65.78|62.98|0
1687929600000|2023-06-28 05:20:00|65.88|63.08|65.67|62.87|65.88|63.08|65.67|62.87|0
1687929900000|2023-06-28 05:25:00|65.71|62.91|65.71|62.91|65.74|62.94|65.64|62.84|0
1687930200000|2023-06-28 05:30:00|65.67|62.87|65.67|62.87|65.81|63.01|65.67|62.87|0
1687930500000|2023-06-28 05:35:00|65.69|62.89|65.58|62.78|65.71|62.91|65.58|62.78|0
1687930800000|2023-06-28 05:40:00|65.6|62.8|65.32|62.52|65.64|62.84|65.32|62.52|0
1687931100000|2023-06-28 05:45:00|65.36|62.56|65.32|62.52|65.46|62.66|65.32|62.52|0
1687931400000|2023-06-28 05:50:00|65.36|62.56|65.42|62.62|65.49|62.69|65.32|62.52|0
1687931700000|2023-06-28 05:55:00|65.39|62.59|65.35|62.55|65.53|62.73|65.35|62.55|0
1687932000000|2023-06-28 06:00:00|65.34|62.54|65.39|62.59|65.46|62.66|65.28|62.48|0
1687932300000|2023-06-28 06:05:00|65.19|62.79|65.25|62.85|65.36|62.96|65.19|62.79|0
1687932600000|2023-06-28 06:10:00|65.22|62.82|65.15|62.75|65.32|62.92|65.15|62.75|0
1687932900000|2023-06-28 06:15:00|65.11|62.71|65.29|62.89|65.29|62.89|65.08|62.68|0
1687933200000|2023-06-28 06:20:00|65.32|62.92|65.34|62.94|65.36|62.96|65.25|62.85|0
1687933500000|2023-06-28 06:25:00|65.32|62.92|65.35|62.95|65.37|62.97|65.28|62.88|0
1687933800000|2023-06-28 06:30:00|65.32|62.92|65.35|62.95|65.39|62.99|65.28|62.88|0
1687934100000|2023-06-28 06:35:00|65.32|62.92|65.39|62.99|65.42|63.02|65.32|62.92|0
1687934400000|2023-06-28 06:40:00|65.35|62.95|65.42|63.02|65.49|63.09|65.35|62.95|0
1687934700000|2023-06-28 06:45:00|65.44|63.04|65.45|63.05|65.52|63.12|65.38|62.98|0
1687935000000|2023-06-28 06:50:00|65.44|63.04|65.45|63.05|65.49|63.09|65.38|62.98|0
1687935300000|2023-06-28 06:55:00|65.44|63.04|64.76|62.36|65.47|63.07|64.69|62.29|0
1687935600000|2023-06-28 07:00:00|64.89|62.49|64.93|62.53|65.07|62.67|64.76|62.36|0
1687935900000|2023-06-28 07:05:00|64.96|62.56|65.14|62.74|65.17|62.77|64.86|62.46|0
1687936200000|2023-06-28 07:10:00|65.17|62.77|64.82|62.42|65.17|62.77|64.79|62.39|0
1687936500000|2023-06-28 07:15:00|64.79|62.39|64.79|62.39|64.82|62.42|64.65|62.25|0
1687936800000|2023-06-28 07:20:00|64.75|62.35|64.85|62.45|64.99|62.59|64.75|62.35|0
1687937100000|2023-06-28 07:25:00|64.89|62.49|64.75|62.35|64.89|62.49|64.65|62.25|0
1687937400000|2023-06-28 07:30:00|64.71|62.31|64.75|62.35|64.75|62.35|64.51|62.11|0
1687937700000|2023-06-28 07:35:00|64.73|62.33|64.61|62.21|64.75|62.35|64.54|62.14|0
1687938000000|2023-06-28 07:40:00|64.57|62.17|64.44|62.04|64.57|62.17|64.3|61.9|0
1687938300000|2023-06-28 07:45:00|64.47|62.07|64.57|62.17|64.63|62.23|64.47|62.07|0
1687938600000|2023-06-28 07:50:00|64.54|62.14|64.92|62.52|64.92|62.52|64.54|62.14|0
1687938900000|2023-06-28 07:55:00|64.88|62.48|64.92|62.52|64.95|62.55|64.74|62.34|0
1687939200000|2023-06-28 08:00:00|64.88|62.48|64.97|62.57|65.04|62.64|64.74|62.34|0
1687939500000|2023-06-28 08:05:00|64.95|62.55|64.91|62.51|64.95|62.55|64.77|62.37|0
1687939800000|2023-06-28 08:10:00|64.88|62.48|64.7|62.3|64.95|62.55|64.7|62.3|0
1687940100000|2023-06-28 08:15:00|64.67|62.27|64.84|62.44|64.88|62.48|64.67|62.27|0
1687940400000|2023-06-28 08:20:00|64.88|62.48|64.48|62.08|64.88|62.48|64.46|62.06|0
1687940700000|2023-06-28 08:25:00|64.46|62.06|64.72|62.32|64.8|62.4|64.46|62.06|0
1687941000000|2023-06-28 08:30:00|64.73|62.33|64.91|62.51|64.91|62.51|64.67|62.27|0
1687941300000|2023-06-28 08:35:00|64.98|62.58|65.25|62.85|65.36|62.96|64.98|62.58|0
1687941600000|2023-06-28 08:40:00|65.29|62.89|65.25|62.85|65.32|62.92|65.18|62.78|0
1687941900000|2023-06-28 08:45:00|65.22|62.82|65.32|62.92|65.39|62.99|65.22|62.82|0
1687942200000|2023-06-28 08:50:00|65.34|62.94|65.25|62.85|65.39|62.99|65.18|62.78|0
1687942500000|2023-06-28 08:55:00|65.21|62.81|65.27|62.87|65.35|62.95|65.18|62.78|0
1687942800000|2023-06-28 09:00:00|65.28|62.88|65.32|62.92|65.32|62.92|65.11|62.71|0
1687943100000|2023-06-28 09:05:00|65.3|62.9|65.14|62.74|65.3|62.9|65.11|62.71|0
1687943400000|2023-06-28 09:10:00|65.12|62.72|65.21|62.81|65.24|62.84|65.04|62.64|0
1687943700000|2023-06-28 09:15:00|65.24|62.84|65.21|62.81|65.24|62.84|65.1|62.7|0
1687944000000|2023-06-28 09:20:00|65.17|62.77|65.1|62.7|65.17|62.77|65.03|62.63|0
1687944300000|2023-06-28 09:25:00|65.07|62.67|65.08|62.68|65.14|62.74|65|62.6|0
1687944600000|2023-06-28 09:30:00|65.07|62.67|65|62.6|65.24|62.84|64.96|62.56|0
1687944900000|2023-06-28 09:35:00|64.96|62.56|64.99|62.59|65.03|62.63|64.82|62.42|0
1687945200000|2023-06-28 09:40:00|64.96|62.56|64.92|62.52|65.01|62.61|64.89|62.49|0
1687945500000|2023-06-28 09:45:00|64.91|62.51|64.99|62.59|65.03|62.63|64.85|62.45|0
1687945800000|2023-06-28 09:50:00|65.03|62.63|65.13|62.73|65.17|62.77|65.03|62.63|0
1687946100000|2023-06-28 09:55:00|65.1|62.7|64.92|62.52|65.13|62.73|64.89|62.49|0
1687946400000|2023-06-28 10:00:00|64.89|62.49|64.85|62.45|64.92|62.52|64.82|62.42|0
1687946700000|2023-06-28 10:05:00|64.87|62.47|64.71|62.31|64.87|62.47|64.71|62.31|0
1687947000000|2023-06-28 10:10:00|64.69|62.29|64.67|62.27|64.78|62.38|64.61|62.21|0
1687947300000|2023-06-28 10:15:00|64.64|62.24|64.57|62.17|64.64|62.24|64.57|62.17|0
1687947600000|2023-06-28 10:20:00|64.59|62.19|64.57|62.17|64.64|62.24|64.53|62.13|0
1687947900000|2023-06-28 10:25:00|64.53|62.13|64.39|61.99|64.6|62.2|64.36|61.96|0
1687948200000|2023-06-28 10:30:00|64.36|61.96|64.36|61.96|64.5|62.1|64.36|61.96|0
1687948500000|2023-06-28 10:35:00|64.39|61.99|64.56|62.16|64.6|62.2|64.36|61.96|0
1687948800000|2023-06-28 10:40:00|64.6|62.2|64.81|62.41|64.88|62.48|64.6|62.2|0
1687949100000|2023-06-28 10:45:00|64.84|62.44|63.79|61.39|64.84|62.44|63.79|61.39|0
1687949400000|2023-06-28 10:50:00|63.76|61.36|63.79|61.39|63.83|61.43|63.69|61.29|0
1687949700000|2023-06-28 10:55:00|63.83|61.43|63.64|61.24|63.83|61.43|63.64|61.24|0
1687950000000|2023-06-28 11:00:00|63.65|61.25|63.38|60.98|63.69|61.29|63.24|60.84|0
1687950300000|2023-06-28 11:05:00|63.41|61.01|63.38|60.98|63.48|61.08|63.31|60.91|0
1687950600000|2023-06-28 11:10:00|63.34|60.94|63.24|60.84|63.38|60.98|63.21|60.81|0
1687950900000|2023-06-28 11:15:00|63.21|60.81|63.24|60.84|63.31|60.91|63.12|60.72|0
1687951200000|2023-06-28 11:20:00|63.27|60.87|63.31|60.91|63.34|60.94|63.24|60.84|0
1687951500000|2023-06-28 11:25:00|63.34|60.94|63.37|60.97|63.37|60.97|63.27|60.87|0
1687951800000|2023-06-28 11:30:00|63.34|60.94|63.54|61.14|63.58|61.18|63.34|60.94|0
1687952100000|2023-06-28 11:35:00|63.51|61.11|63.47|61.07|63.61|61.21|63.44|61.04|0
1687952400000|2023-06-28 11:40:00|63.44|61.04|63.64|61.24|63.71|61.31|63.44|61.04|0
1687952700000|2023-06-28 11:45:00|63.68|61.28|63.71|61.31|63.74|61.34|63.64|61.24|0
1687953000000|2023-06-28 11:50:00|63.74|61.34|63.88|61.48|63.95|61.55|63.67|61.27|0
1687953300000|2023-06-28 11:55:00|63.91|61.51|64.02|61.62|64.02|61.62|63.78|61.38|0
1687953600000|2023-06-28 12:00:00|63.95|61.55|64.29|61.89|64.33|61.93|63.91|61.51|0
1687953900000|2023-06-28 12:05:00|64.26|61.86|64.01|61.61|64.27|61.87|63.95|61.55|0
1687954200000|2023-06-28 12:10:00|64.05|61.65|64.01|61.61|64.19|61.79|64.01|61.61|0
1687954500000|2023-06-28 12:15:00|64.05|61.65|64.01|61.61|64.15|61.75|63.94|61.54|0
1687954800000|2023-06-28 12:20:00|63.98|61.58|63.98|61.58|64.08|61.68|63.94|61.54|0
1687955100000|2023-06-28 12:25:00|63.91|61.51|63.8|61.4|63.94|61.54|63.73|61.33|0
1687955400000|2023-06-28 12:30:00|63.77|61.37|63.97|61.57|63.97|61.57|63.77|61.37|0
1687955700000|2023-06-28 12:35:00|64.01|61.61|64.04|61.64|64.04|61.64|63.9|61.5|0
1687956000000|2023-06-28 12:40:00|64.11|61.71|64.38|61.98|64.42|62.02|64.08|61.68|0
1687956300000|2023-06-28 12:45:00|64.42|62.02|64.45|62.05|64.45|62.05|64.32|61.92|0
1687956600000|2023-06-28 12:50:00|64.49|62.09|64.28|61.88|64.56|62.16|64.24|61.84|0
1687956900000|2023-06-28 12:55:00|64.31|61.91|64.28|61.88|64.38|61.98|64.28|61.88|0
1687957200000|2023-06-28 13:00:00|64.24|61.84|64.14|61.74|64.28|61.88|64.1|61.7|0
1687957500000|2023-06-28 13:05:00|64.17|61.77|64.24|61.84|64.38|61.98|64.17|61.77|0
1687957800000|2023-06-28 13:10:00|64.27|61.87|64.38|61.98|64.41|62.01|64.27|61.87|0
1687958100000|2023-06-28 13:15:00|64.4|62|64.45|62.05|64.48|62.08|64.34|61.94|0
1687958400000|2023-06-28 13:20:00|64.41|62.01|64.31|61.91|64.41|62.01|64.31|61.91|0
1687958700000|2023-06-28 13:25:00|64.32|61.92|64.56|62.16|64.65|62.25|64.31|61.91|0
1687959000000|2023-06-28 13:30:00|64.55|62.15|64.21|61.81|64.72|62.32|64.21|61.81|0
1687959300000|2023-06-28 13:35:00|64.28|61.88|63.62|61.22|64.35|61.95|63.55|61.15|0
1687959600000|2023-06-28 13:40:00|63.66|61.26|63.79|61.39|63.83|61.43|63.28|60.88|0
1687959900000|2023-06-28 13:45:00|63.86|61.46|64.03|61.63|64.45|62.05|63.79|61.39|0
1687960200000|2023-06-28 13:50:00|64.07|61.67|64.03|61.63|64.41|62.01|63.72|61.32|0
1687960500000|2023-06-28 13:55:00|63.96|61.56|63.34|60.94|64.14|61.74|63.24|60.84|0
1687960800000|2023-06-28 14:00:00|63.55|61.15|63.86|61.46|64.1|61.7|63.38|60.98|0
1687961100000|2023-06-28 14:05:00|63.82|61.42|63.82|61.42|64.1|61.7|63.61|61.21|0
1687961400000|2023-06-28 14:10:00|63.85|61.45|63.96|61.56|64.41|62.01|63.79|61.39|0
1687961700000|2023-06-28 14:15:00|64.1|61.7|63.03|60.63|64.1|61.7|63.03|60.63|0
1687962000000|2023-06-28 14:20:00|62.96|60.56|63.4|61|63.44|61.04|62.72|60.32|0
1687962300000|2023-06-28 14:25:00|63.37|60.97|62.92|60.52|63.47|61.07|62.89|60.49|0
1687962600000|2023-06-28 14:30:00|62.86|60.46|62.45|60.05|62.96|60.56|62.41|60.01|0
1687962900000|2023-06-28 14:35:00|62.41|60.01|62.01|59.61|62.41|60.01|61.71|59.31|0
1687963200000|2023-06-28 14:40:00|62.04|59.64|62.17|59.77|62.17|59.77|61.77|59.37|0
1687963500000|2023-06-28 14:45:00|62.14|59.74|61.74|59.34|62.31|59.91|61.74|59.34|0
1687963800000|2023-06-28 14:50:00|61.77|59.37|61.56|59.16|63.38|60.98|61.49|59.09|0
1687964100000|2023-06-28 14:55:00|61.52|59.12|61.99|59.59|62.06|59.66|61.49|59.09|0
1687964400000|2023-06-28 15:00:00|61.93|59.53|61.72|59.32|61.99|59.59|61.72|59.32|0
1687964700000|2023-06-28 15:05:00|61.76|59.36|61.65|59.25|61.92|59.52|61.52|59.12|0
1687965000000|2023-06-28 15:10:00|61.62|59.22|62.12|59.72|62.4|60|61.45|59.05|0
1687965300000|2023-06-28 15:15:00|62.16|59.76|61.52|59.12|62.43|60.03|61.45|59.05|0
1687965600000|2023-06-28 15:20:00|61.48|59.08|62.22|59.82|62.22|59.82|61.48|59.08|0
1687965900000|2023-06-28 15:25:00|62.36|59.96|61.82|59.42|62.6|60.2|61.75|59.35|0
1687966200000|2023-06-28 15:30:00|61.75|59.35|61.38|58.98|61.82|59.42|61.28|58.88|0
1687966500000|2023-06-28 15:35:00|61.35|58.95|61.05|58.65|61.41|59.01|60.91|58.51|0
1687966800000|2023-06-28 15:40:00|61.01|58.61|60.88|58.48|61.18|58.78|60.85|58.45|0
1687967100000|2023-06-28 15:45:00|60.85|58.45|61.21|58.81|61.28|58.88|60.85|58.45|0
1687967400000|2023-06-28 15:50:00|61.24|58.84|61.28|58.88|61.34|58.94|61.11|58.71|0
1687967700000|2023-06-28 15:55:00|61.24|58.84|60.97|58.57|61.34|58.94|60.97|58.57|0
1687968000000|2023-06-28 16:00:00|61.04|58.64|61.04|58.64|61.24|58.84|60.97|58.57|0
1687968300000|2023-06-28 16:05:00|61.07|58.67|60.58|58.18|61.11|58.71|60.51|58.11|0
1687968600000|2023-06-28 16:10:00|60.54|58.14|60.21|57.81|60.61|58.21|60.15|57.75|0
1687968900000|2023-06-28 16:15:00|60.18|57.78|60.01|57.61|60.21|57.81|59.88|57.48|0
1687969200000|2023-06-28 16:20:00|59.98|57.58|60.28|57.88|60.47|58.07|59.98|57.58|0
1687969500000|2023-06-28 16:25:00|60.31|57.91|61.07|58.67|61.33|58.93|60.31|57.91|0
1687969800000|2023-06-28 16:30:00|61.1|58.7|61.37|58.97|61.57|59.17|61.1|58.7|0
1687970100000|2023-06-28 16:35:00|61.4|59|61.47|59.07|61.67|59.27|61.23|58.83|0
1687970400000|2023-06-28 16:40:00|61.5|59.1|62.6|60.2|62.75|60.35|61.33|58.93|0
1687970700000|2023-06-28 16:45:00|62.65|60.25|62.58|60.18|62.82|60.42|62.14|59.74|0
1687971000000|2023-06-28 16:50:00|62.61|60.21|63.38|60.98|63.71|61.31|62.47|60.07|0
1687971300000|2023-06-28 16:55:00|63.47|61.07|62.15|59.75|63.78|61.38|62.02|59.62|0
1687971600000|2023-06-28 17:00:00|62.19|59.79|62.29|59.89|62.7|60.3|62.05|59.65|0
1687971900000|2023-06-28 17:05:00|62.25|59.85|62.28|59.88|62.29|59.89|61.84|59.44|0
1687972200000|2023-06-28 17:10:00|62.22|59.82|62.08|59.68|62.51|60.11|62.08|59.68|0
1687972500000|2023-06-28 17:15:00|62.11|59.71|61.98|59.58|62.28|59.88|61.91|59.51|0
1687972800000|2023-06-28 17:20:00|61.91|59.51|61.6|59.2|62.08|59.68|61.47|59.07|0
1687973100000|2023-06-28 17:25:00|61.57|59.17|61.33|58.93|61.67|59.27|61.33|58.93|0
1687973400000|2023-06-28 17:30:00|61.3|58.9|61.87|59.47|61.91|59.51|61.07|58.67|0
1687973700000|2023-06-28 17:35:00|61.94|59.54|61.67|59.27|61.94|59.54|61.57|59.17|0
1687974000000|2023-06-28 17:40:00|61.69|59.29|61.84|59.44|62.04|59.64|61.6|59.2|0
1687974300000|2023-06-28 17:45:00|61.77|59.37|61.97|59.57|62.14|59.74|61.7|59.3|0
1687974600000|2023-06-28 17:50:00|62.07|59.67|61.87|59.47|62.28|59.88|61.87|59.47|0
1687974900000|2023-06-28 17:55:00|61.9|59.5|61.87|59.47|62.17|59.77|61.56|59.16|0
1687975200000|2023-06-28 18:00:00|61.83|59.43|61.36|58.96|61.93|59.53|61.29|58.89|0
1687975500000|2023-06-28 18:05:00|61.33|58.93|61.39|58.99|61.43|59.03|61.19|58.79|0
1687975800000|2023-06-28 18:10:00|61.36|58.96|61.29|58.89|61.42|59.02|61.16|58.76|0
1687976100000|2023-06-28 18:15:00|61.32|58.92|61.22|58.82|61.46|59.06|61.12|58.72|0
1687976400000|2023-06-28 18:20:00|61.19|58.79|61.46|59.06|61.91|59.51|60.64|58.24|0
1687976700000|2023-06-28 18:25:00|61.43|59.03|61.56|59.16|61.7|59.3|61.33|58.93|0
1687977000000|2023-06-28 18:30:00|61.6|59.2|61.5|59.1|61.7|59.3|61.43|59.03|0
1687977300000|2023-06-28 18:35:00|61.53|59.13|62|59.6|62|59.6|61.46|59.06|0
1687977600000|2023-06-28 18:40:00|62.03|59.63|61.69|59.29|62.17|59.77|61.56|59.16|0
1687977900000|2023-06-28 18:45:00|61.73|59.33|61.96|59.56|62.03|59.63|61.73|59.33|0
1687978200000|2023-06-28 18:50:00|62|59.6|61.89|59.49|62.13|59.73|61.83|59.43|0
1687978500000|2023-06-28 18:55:00|61.96|59.56|62|59.6|62.23|59.83|61.96|59.56|0
1687978800000|2023-06-28 19:00:00|61.93|59.53|62.54|60.14|62.61|60.21|61.86|59.46|0
1687979100000|2023-06-28 19:05:00|62.57|60.17|61.77|59.37|63.26|60.86|61.71|59.31|0
1687979400000|2023-06-28 19:10:00|61.71|59.31|61.23|58.83|61.81|59.41|61.17|58.77|0
1687979700000|2023-06-28 19:15:00|61.27|58.87|60.96|58.56|61.37|58.97|60.96|58.56|0
1687980000000|2023-06-28 19:20:00|60.93|58.53|60.86|58.46|61.03|58.63|60.76|58.36|0
1687980300000|2023-06-28 19:25:00|60.83|58.43|61.36|58.96|61.46|59.06|60.76|58.36|0
1687980600000|2023-06-28 19:30:00|61.43|59.03|61.36|58.96|61.5|59.1|61.16|58.76|0
1687980900000|2023-06-28 19:35:00|61.43|59.03|61.43|59.03|61.6|59.2|61.33|58.93|0
1687981200000|2023-06-28 19:40:00|61.39|58.99|61.36|58.96|61.43|59.03|61.06|58.66|0
1687981500000|2023-06-28 19:45:00|61.39|58.99|61.26|58.86|61.46|59.06|61.09|58.69|0
1687981800000|2023-06-28 19:50:00|61.46|59.06|61.16|58.76|61.46|59.06|60.62|58.22|0
1687982100000|2023-06-28 19:55:00|61.19|58.79|60.12|57.72|61.26|58.86|60.12|57.72|0
1687982400000|2023-06-28 20:00:00|59.96|57.56|59.53|57.13|59.96|57.56|59.23|56.83|0
1687982700000|2023-06-28 20:05:00|59.5|57.1|59.46|57.06|59.53|57.13|59.2|56.8|0
1687983000000|2023-06-28 20:10:00|59.53|57.13|59.46|57.06|59.62|57.22|59.46|57.06|0
1687983300000|2023-06-28 20:15:00|59.66|56.86|59.72|56.92|59.76|56.96|59.59|56.79|0
1687983600000|2023-06-28 20:20:00|59.76|56.96|59.66|56.86|59.76|56.96|59.63|56.83|0
1687983900000|2023-06-28 20:25:00|59.69|56.89|59.72|56.92|59.76|56.96|59.62|56.82|0
1687984200000|2023-06-28 20:30:00|59.75|56.95|59.59|56.79|59.75|56.95|59.59|56.79|0
1687984500000|2023-06-28 20:35:00|59.56|56.76|59.54|56.74|59.56|56.76|59.46|56.66|0
1687984800000|2023-06-28 20:40:00|59.56|56.76|59.69|56.89|59.69|56.89|59.49|56.69|0
1687985100000|2023-06-28 20:45:00|59.72|56.92|59.78|56.98|59.78|56.98|59.72|56.92|0
1687985400000|2023-06-28 20:50:00|59.82|57.02|59.75|56.95|59.82|57.02|59.72|56.92|0
1687985700000|2023-06-28 20:55:00|59.73|56.93|59.79|56.99|59.81|57.01|59.68|56.88|0
1687986000000|2023-06-28 21:00:00|59.77|56.97|59.7|56.9|59.77|56.97|59.7|56.9|0
1687986300000|2023-06-28 21:05:00|59.71|56.91|59.68|56.88|59.72|56.92|59.68|56.88|0
1687986600000|2023-06-28 21:10:00|59.69|56.89|59.69|56.89|59.7|56.9|59.67|56.87|0
1687986900000|2023-06-28 21:15:00|59.7|56.9|59.67|56.87|59.7|56.9|59.67|56.87|0
1687987200000|2023-06-28 21:20:00|59.7|56.9|59.71|56.91|59.71|56.91|59.7|56.9|0
1687987500000|2023-06-28 21:25:00|59.7|56.9|59.69|56.89|59.71|56.91|59.69|56.89|0
1687987800000|2023-06-28 21:30:00|59.7|56.9|59.66|56.86|59.7|56.9|59.64|56.84|0
1687988100000|2023-06-28 21:35:00|59.69|56.89|59.69|56.89|59.76|56.96|59.69|56.89|0
1687988400000|2023-06-28 21:40:00|59.7|56.9|59.64|56.84|59.7|56.9|59.64|56.84|0
1687988700000|2023-06-28 21:45:00|59.65|56.85|59.68|56.88|59.68|56.88|59.65|56.85|0
1687989000000|2023-06-28 21:50:00|59.67|56.87|59.62|56.82|59.67|56.87|59.62|56.82|0
1687989300000|2023-06-28 21:55:00|59.64|56.84|59.64|56.84|59.67|56.87|59.62|56.82|0
1687989600000|2023-06-28 22:00:00|59.62|56.82|59.6|56.8|59.7|56.9|59.54|56.74|0
1687989900000|2023-06-28 22:05:00|59.57|56.77|59.6|56.8|59.63|56.83|59.5|56.7|0
1687990200000|2023-06-28 22:10:00|59.57|56.77|59.53|56.73|59.63|56.83|59.53|56.73|0
1687990500000|2023-06-28 22:15:00|59.5|56.7|59.17|56.37|59.52|56.72|59.17|56.37|0
1687990800000|2023-06-28 22:20:00|59.19|56.39|59.11|56.31|59.24|56.44|59.11|56.31|0
1687991100000|2023-06-28 22:25:00|59.09|56.29|58.88|56.08|59.11|56.31|58.85|56.05|0
1687991400000|2023-06-28 22:30:00|58.85|56.05|59.2|56.4|59.2|56.4|58.85|56.05|0
1687991700000|2023-06-28 22:35:00|59.17|56.37|59.17|56.37|59.17|56.37|59.01|56.21|0
1687992000000|2023-06-28 22:40:00|59.14|56.34|59.07|56.27|59.17|56.37|59.07|56.27|0
1687992300000|2023-06-28 22:45:00|59.09|56.29|59.1|56.3|59.17|56.37|59.07|56.27|0
1687992600000|2023-06-28 22:50:00|59.07|56.27|59.1|56.3|59.1|56.3|59.04|56.24|0
1687992900000|2023-06-28 22:55:00|59.13|56.33|59.07|56.27|59.13|56.33|59.04|56.24|0
1687993200000|2023-06-28 23:00:00|59.1|56.3|59.1|56.3|59.16|56.36|59.07|56.27|0
1687993500000|2023-06-28 23:05:00|59.13|56.33|59.03|56.23|59.13|56.33|59|56.2|0
1687993800000|2023-06-28 23:10:00|59.07|56.27|59.06|56.26|59.1|56.3|59.06|56.26|0
1687994100000|2023-06-28 23:15:00|59.1|56.3|59.13|56.33|59.13|56.33|59.06|56.26|0
1687994400000|2023-06-28 23:20:00|59.16|56.36|59.13|56.33|59.19|56.39|59.13|56.33|0
1687994700000|2023-06-28 23:25:00|59.16|56.36|59.09|56.29|59.16|56.36|59.09|56.29|0
1687995000000|2023-06-28 23:30:00|59.13|56.33|59.16|56.36|59.16|56.36|59.09|56.29|0
1687995300000|2023-06-28 23:35:00|59.19|56.39|59.19|56.39|59.22|56.42|59.16|56.36|0
1687995600000|2023-06-28 23:40:00|59.22|56.42|59.19|56.39|59.22|56.42|59.19|56.39|0
1687995900000|2023-06-28 23:45:00|59.15|56.35|59.25|56.45|59.25|56.45|59.15|56.35|0
1687996200000|2023-06-28 23:50:00|59.22|56.42|59.22|56.42|59.24|56.44|59.15|56.35|0
1687996500000|2023-06-28 23:55:00|59.25|56.45|59.27|56.47|59.31|56.51|59.18|56.38|0
1687996800000|2023-06-29 00:00:00|59.25|56.45|59.31|56.51|59.36|56.56|59.18|56.38|0
1687997100000|2023-06-29 00:05:00|59.33|56.53|59.25|56.45|59.34|56.54|59.21|56.41|0
1687997400000|2023-06-29 00:10:00|59.18|56.38|59.08|56.28|59.18|56.38|59.02|56.22|0
1687997700000|2023-06-29 00:15:00|59.12|56.32|59.37|56.57|59.37|56.57|59.08|56.28|0
1687998000000|2023-06-29 00:20:00|59.34|56.54|59.18|56.38|59.37|56.57|59.15|56.35|0
1687998300000|2023-06-29 00:25:00|59.2|56.4|59.11|56.31|59.21|56.41|59.08|56.28|0
1687998600000|2023-06-29 00:30:00|59.13|56.33|59.11|56.31|59.18|56.38|59.08|56.28|0
1687998900000|2023-06-29 00:35:00|59.14|56.34|59.21|56.41|59.24|56.44|59.11|56.31|0
1687999200000|2023-06-29 00:40:00|59.24|56.44|59.17|56.37|59.27|56.47|59.17|56.37|0
1687999500000|2023-06-29 00:45:00|59.21|56.41|59.58|56.78|59.61|56.81|59.21|56.41|0
1687999800000|2023-06-29 00:50:00|59.59|56.79|59.58|56.78|59.61|56.81|59.54|56.74|0
1688000100000|2023-06-29 00:55:00|59.54|56.74|59.54|56.74|59.58|56.78|59.51|56.71|0
1688000400000|2023-06-29 01:00:00|59.57|56.77|59.57|56.77|59.64|56.84|59.51|56.71|0
1688000700000|2023-06-29 01:05:00|59.54|56.74|59.54|56.74|59.61|56.81|59.54|56.74|0
1688001000000|2023-06-29 01:10:00|59.51|56.71|59.54|56.74|59.57|56.77|59.47|56.67|0
1688001300000|2023-06-29 01:15:00|59.57|56.77|59.41|56.61|59.57|56.77|59.41|56.61|0
1688001600000|2023-06-29 01:20:00|59.44|56.64|59.47|56.67|59.47|56.67|59.41|56.61|0
1688001900000|2023-06-29 01:25:00|59.44|56.64|59.37|56.57|59.47|56.67|59.31|56.51|0
1688002200000|2023-06-29 01:30:00|59.41|56.61|59.47|56.67|59.47|56.67|59.37|56.57|0
1688002500000|2023-06-29 01:35:00|59.49|56.69|59.53|56.73|59.57|56.77|59.44|56.64|0
1688002800000|2023-06-29 01:40:00|59.57|56.77|59.63|56.83|59.63|56.83|59.5|56.7|0
1688003100000|2023-06-29 01:45:00|59.6|56.8|59.69|56.89|59.69|56.89|59.53|56.73|0
1688003400000|2023-06-29 01:50:00|59.66|56.86|59.66|56.86|59.69|56.89|59.63|56.83|0
1688003700000|2023-06-29 01:55:00|59.63|56.83|59.82|57.02|59.86|57.06|59.63|56.83|0
1688004000000|2023-06-29 02:00:00|59.79|56.99|59.99|57.19|60.05|57.25|59.79|56.99|0
1688004300000|2023-06-29 02:05:00|60.02|57.22|60.13|57.33|60.15|57.35|59.95|57.15|0
1688004600000|2023-06-29 02:10:00|60.15|57.35|60.08|57.28|60.18|57.38|60.05|57.25|0
1688004900000|2023-06-29 02:15:00|60.05|57.25|60.05|57.25|60.08|57.28|60.02|57.22|0
1688005200000|2023-06-29 02:20:00|60.08|57.28|60.08|57.28|60.11|57.31|60.05|57.25|0
1688005500000|2023-06-29 02:25:00|60.05|57.25|60.05|57.25|60.08|57.28|59.98|57.18|0
1688005800000|2023-06-29 02:30:00|60.01|57.21|60.04|57.24|60.08|57.28|59.95|57.15|0
1688006100000|2023-06-29 02:35:00|60.08|57.28|60.04|57.24|60.11|57.31|60.04|57.24|0
1688006400000|2023-06-29 02:40:00|60.03|57.23|59.91|57.11|60.03|57.23|59.91|57.11|0
1688006700000|2023-06-29 02:45:00|59.93|57.13|60.01|57.21|60.04|57.24|59.91|57.11|0
1688007000000|2023-06-29 02:50:00|60.02|57.22|60.11|57.31|60.17|57.37|60.01|57.21|0
1688007300000|2023-06-29 02:55:00|60.14|57.34|60.2|57.4|60.22|57.42|60.1|57.3|0
1688007600000|2023-06-29 03:00:00|60.19|57.39|60.2|57.4|60.24|57.44|60.17|57.37|0
1688007900000|2023-06-29 03:05:00|60.17|57.37|60.27|57.47|60.3|57.5|60.17|57.37|0
1688008200000|2023-06-29 03:10:00|60.25|57.45|60.2|57.4|60.25|57.45|60.13|57.33|0
1688008500000|2023-06-29 03:15:00|60.23|57.43|60.17|57.37|60.23|57.43|60.13|57.33|0
1688008800000|2023-06-29 03:20:00|60.18|57.38|60.2|57.4|60.26|57.46|60.16|57.36|0
1688009100000|2023-06-29 03:25:00|60.16|57.36|60.16|57.36|60.16|57.36|60.11|57.31|0
1688009400000|2023-06-29 03:30:00|60.2|57.4|60.26|57.46|60.33|57.53|60.13|57.33|0
1688009700000|2023-06-29 03:35:00|60.29|57.49|60.52|57.72|60.59|57.79|60.29|57.49|0
1688010000000|2023-06-29 03:40:00|60.51|57.71|60.46|57.66|60.56|57.76|60.46|57.66|0
1688010300000|2023-06-29 03:45:00|60.49|57.69|60.59|57.79|60.59|57.79|60.42|57.62|0
1688010600000|2023-06-29 03:50:00|60.52|57.72|60.42|57.62|60.55|57.75|60.42|57.62|0
1688010900000|2023-06-29 03:55:00|60.44|57.64|60.39|57.59|60.49|57.69|60.35|57.55|0
1688011200000|2023-06-29 04:00:00|60.4|57.6|60.35|57.55|60.42|57.62|60.29|57.49|0
1688011500000|2023-06-29 04:05:00|60.32|57.52|60.29|57.49|60.39|57.59|60.29|57.49|0
1688011800000|2023-06-29 04:10:00|60.32|57.52|60.32|57.52|60.35|57.55|60.28|57.48|0
1688012100000|2023-06-29 04:15:00|60.33|57.53|60.28|57.48|60.35|57.55|60.25|57.45|0
1688012400000|2023-06-29 04:20:00|60.3|57.5|60.35|57.55|60.35|57.55|60.28|57.48|0
1688012700000|2023-06-29 04:25:00|60.31|57.51|60.28|57.48|60.35|57.55|60.28|57.48|0
1688013000000|2023-06-29 04:30:00|60.31|57.51|60.36|57.56|60.36|57.56|60.25|57.45|0
1688013300000|2023-06-29 04:35:00|60.35|57.55|60.28|57.48|60.36|57.56|60.28|57.48|0
1688013600000|2023-06-29 04:40:00|60.25|57.45|60.31|57.51|60.34|57.54|60.25|57.45|0
1688013900000|2023-06-29 04:45:00|60.34|57.54|60.44|57.64|60.44|57.64|60.28|57.48|0
1688014200000|2023-06-29 04:50:00|60.41|57.61|60.44|57.64|60.44|57.64|60.37|57.57|0
1688014500000|2023-06-29 04:55:00|60.41|57.61|60.44|57.64|60.44|57.64|60.37|57.57|0
1688014800000|2023-06-29 05:00:00|60.41|57.61|60.31|57.51|60.41|57.61|60.24|57.44|0
1688015100000|2023-06-29 05:05:00|60.34|57.54|60.07|57.27|60.34|57.54|60.04|57.24|0
1688015400000|2023-06-29 05:10:00|60.09|57.29|60.3|57.5|60.37|57.57|60.09|57.29|0
1688015700000|2023-06-29 05:15:00|60.34|57.54|60.37|57.57|60.4|57.6|60.3|57.5|0
1688016000000|2023-06-29 05:20:00|60.4|57.6|60.5|57.7|60.5|57.7|60.4|57.6|0
1688016300000|2023-06-29 05:25:00|60.47|57.67|60.56|57.76|60.6|57.8|60.4|57.6|0
1688016600000|2023-06-29 05:30:00|60.58|57.78|60.5|57.7|60.7|57.9|60.46|57.66|0
1688016900000|2023-06-29 05:35:00|60.53|57.73|60.53|57.73|60.6|57.8|60.5|57.7|0
1688017200000|2023-06-29 05:40:00|60.56|57.76|60.73|57.93|60.79|57.99|60.5|57.7|0
1688017500000|2023-06-29 05:45:00|60.76|57.96|60.69|57.89|60.76|57.96|60.59|57.79|0
1688017800000|2023-06-29 05:50:00|60.73|57.93|60.62|57.82|60.73|57.93|60.53|57.73|0
1688018100000|2023-06-29 05:55:00|60.61|57.81|60.46|57.66|60.62|57.82|60.46|57.66|0
1688018400000|2023-06-29 06:00:00|60.42|57.62|60.69|57.89|60.69|57.89|60.42|57.62|0
1688018700000|2023-06-29 06:05:00|60.46|58.06|60.29|57.89|60.46|58.06|60.26|57.86|0
1688019000000|2023-06-29 06:10:00|60.26|57.86|60.35|57.95|60.39|57.99|60.26|57.86|0
1688019300000|2023-06-29 06:15:00|60.39|57.99|60.49|58.09|60.55|58.15|60.35|57.95|0
1688019600000|2023-06-29 06:20:00|60.5|58.1|60.45|58.05|60.52|58.12|60.39|57.99|0
1688019900000|2023-06-29 06:25:00|60.42|58.02|60.65|58.25|60.65|58.25|60.42|58.02|0
1688020200000|2023-06-29 06:30:00|60.62|58.22|60.55|58.15|60.65|58.25|60.48|58.08|0
1688020500000|2023-06-29 06:35:00|60.53|58.13|60.41|58.01|60.53|58.13|60.35|57.95|0
1688020800000|2023-06-29 06:40:00|60.4|58|60.41|58.01|60.41|58.01|60.28|57.88|0
1688021100000|2023-06-29 06:45:00|60.45|58.05|60.35|57.95|60.45|58.05|60.35|57.95|0
1688021400000|2023-06-29 06:50:00|60.31|57.91|60.51|58.11|60.51|58.11|60.28|57.88|0
1688021700000|2023-06-29 06:55:00|60.54|58.14|60.56|58.16|60.58|58.18|60.44|58.04|0
1688022000000|2023-06-29 07:00:00|60.61|58.21|60.51|58.11|60.61|58.21|60.38|57.98|0
1688022300000|2023-06-29 07:05:00|60.53|58.13|60.24|57.84|60.64|58.24|60.24|57.84|0
1688022600000|2023-06-29 07:10:00|60.27|57.87|60.47|58.07|60.57|58.17|60.24|57.84|0
1688022900000|2023-06-29 07:15:00|60.49|58.09|60.64|58.24|60.64|58.24|60.47|58.07|0
1688023200000|2023-06-29 07:20:00|60.6|58.2|60.3|57.9|60.7|58.3|60.27|57.87|0
1688023500000|2023-06-29 07:25:00|60.34|57.94|60.7|58.3|60.77|58.37|60.34|57.94|0
1688023800000|2023-06-29 07:30:00|60.73|58.33|60.8|58.4|60.8|58.4|60.67|58.27|0
1688024100000|2023-06-29 07:35:00|60.77|58.37|60.77|58.37|60.83|58.43|60.7|58.3|0
1688024400000|2023-06-29 07:40:00|60.73|58.33|60.66|58.26|60.8|58.4|60.57|58.17|0
1688024700000|2023-06-29 07:45:00|60.63|58.23|60.43|58.03|60.68|58.28|60.4|58|0
1688025000000|2023-06-29 07:50:00|60.4|58|60.5|58.1|60.53|58.13|60.36|57.96|0
1688025300000|2023-06-29 07:55:00|60.48|58.08|60.56|58.16|60.56|58.16|60.36|57.96|0
1688025600000|2023-06-29 08:00:00|60.53|58.13|60.26|57.86|60.63|58.23|60.23|57.83|0
1688025900000|2023-06-29 08:05:00|60.28|57.88|60.29|57.89|60.36|57.96|60.23|57.83|0
1688026200000|2023-06-29 08:10:00|60.33|57.93|60.11|57.71|60.33|57.93|59.96|57.56|0
1688026500000|2023-06-29 08:15:00|60.06|57.66|59.96|57.56|60.13|57.73|59.95|57.55|0
1688026800000|2023-06-29 08:20:00|59.93|57.53|59.93|57.53|60.03|57.63|59.76|57.36|0
1688027100000|2023-06-29 08:25:00|59.96|57.56|59.89|57.49|60.12|57.72|59.83|57.43|0
1688027400000|2023-06-29 08:30:00|59.93|57.53|59.99|57.59|60.06|57.66|59.86|57.46|0
1688027700000|2023-06-29 08:35:00|60.02|57.62|59.96|57.56|60.06|57.66|59.92|57.52|0
1688028000000|2023-06-29 08:40:00|59.92|57.52|59.79|57.39|59.99|57.59|59.76|57.36|0
1688028300000|2023-06-29 08:45:00|59.76|57.36|59.81|57.41|59.86|57.46|59.69|57.29|0
1688028600000|2023-06-29 08:50:00|59.79|57.39|59.82|57.42|59.95|57.55|59.79|57.39|0
1688028900000|2023-06-29 08:55:00|59.84|57.44|60.03|57.63|60.05|57.65|59.56|57.16|0
1688029200000|2023-06-29 09:00:00|60|57.6|60.06|57.66|60.13|57.73|60|57.6|0
1688029500000|2023-06-29 09:05:00|60.09|57.69|60.09|57.69|60.23|57.83|60.06|57.66|0
1688029800000|2023-06-29 09:10:00|60.06|57.66|60.06|57.66|60.09|57.69|59.93|57.53|0
1688030100000|2023-06-29 09:15:00|60.08|57.68|60.16|57.76|60.16|57.76|60.03|57.63|0
1688030400000|2023-06-29 09:20:00|60.14|57.74|60.22|57.82|60.32|57.92|60.09|57.69|0
1688030700000|2023-06-29 09:25:00|60.25|57.85|60.09|57.69|60.29|57.89|60.07|57.67|0
1688031000000|2023-06-29 09:30:00|60.12|57.72|60.04|57.64|60.19|57.79|60.02|57.62|0
1688031300000|2023-06-29 09:35:00|60.02|57.62|59.92|57.52|60.09|57.69|59.92|57.52|0
1688031600000|2023-06-29 09:40:00|59.91|57.51|59.72|57.32|59.91|57.51|59.59|57.19|0
1688031900000|2023-06-29 09:45:00|59.69|57.29|59.56|57.16|59.72|57.32|59.56|57.16|0
1688032200000|2023-06-29 09:50:00|59.59|57.19|59.62|57.22|59.69|57.29|59.56|57.16|0
1688032500000|2023-06-29 09:55:00|59.61|57.21|59.52|57.12|59.62|57.22|59.49|57.09|0
1688032800000|2023-06-29 10:00:00|59.56|57.16|59.62|57.22|59.72|57.32|59.56|57.16|0
1688033100000|2023-06-29 10:05:00|59.65|57.25|59.65|57.25|59.69|57.29|59.56|57.16|0
1688033400000|2023-06-29 10:10:00|59.69|57.29|59.26|56.86|59.69|57.29|59.26|56.86|0
1688033700000|2023-06-29 10:15:00|59.29|56.89|59.19|56.79|59.29|56.89|58.97|56.57|0
1688034000000|2023-06-29 10:20:00|59.23|56.83|59.11|56.71|60.28|57.88|59.03|56.63|0
1688034300000|2023-06-29 10:25:00|59.1|56.7|59.13|56.73|59.19|56.79|59|56.6|0
1688034600000|2023-06-29 10:30:00|59.16|56.76|59.13|56.73|59.16|56.76|59.03|56.63|0
1688034900000|2023-06-29 10:35:00|59.14|56.74|59.19|56.79|59.22|56.82|59.09|56.69|0
1688035200000|2023-06-29 10:40:00|59.22|56.82|59.03|56.63|59.22|56.82|59.03|56.63|0
1688035500000|2023-06-29 10:45:00|59.04|56.64|58.99|56.59|59.06|56.66|58.96|56.56|0
1688035800000|2023-06-29 10:50:00|58.96|56.56|59.12|56.72|59.12|56.72|58.93|56.53|0
1688036100000|2023-06-29 10:55:00|59.15|56.75|59.12|56.72|59.15|56.75|59.02|56.62|0
1688036400000|2023-06-29 11:00:00|59.15|56.75|59.22|56.82|59.22|56.82|59.02|56.62|0
1688036700000|2023-06-29 11:05:00|59.18|56.78|59.15|56.75|59.18|56.78|59.05|56.65|0
1688037000000|2023-06-29 11:10:00|59.12|56.72|59.08|56.68|59.12|56.72|59.05|56.65|0
1688037300000|2023-06-29 11:15:00|59.1|56.7|59.15|56.75|59.16|56.76|59.02|56.62|0
1688037600000|2023-06-29 11:20:00|59.18|56.78|59.11|56.71|59.18|56.78|59.05|56.65|0
1688037900000|2023-06-29 11:25:00|59.15|56.75|58.89|56.49|59.18|56.78|58.89|56.49|0
1688038200000|2023-06-29 11:30:00|58.85|56.45|58.98|56.58|59.01|56.61|58.85|56.45|0
1688038500000|2023-06-29 11:35:00|58.95|56.55|59.18|56.78|59.21|56.81|58.95|56.55|0
1688038800000|2023-06-29 11:40:00|59.21|56.81|59.24|56.84|59.27|56.87|59.11|56.71|0
1688039100000|2023-06-29 11:45:00|59.27|56.87|59.21|56.81|59.34|56.94|59.14|56.74|0
1688039400000|2023-06-29 11:50:00|59.24|56.84|59.27|56.87|59.3|56.9|59.24|56.84|0
1688039700000|2023-06-29 11:55:00|59.24|56.84|59.14|56.74|59.24|56.84|59.14|56.74|0
1688040000000|2023-06-29 12:00:00|59.17|56.77|58.98|56.58|59.17|56.77|58.75|56.35|0
1688040300000|2023-06-29 12:05:00|58.99|56.59|59.17|56.77|59.23|56.83|58.98|56.58|0
1688040600000|2023-06-29 12:10:00|59.14|56.74|59.33|56.93|59.33|56.93|59.14|56.74|0
1688040900000|2023-06-29 12:15:00|59.3|56.9|59.13|56.73|59.39|56.99|59.13|56.73|0
1688041200000|2023-06-29 12:20:00|59.15|56.75|59.05|56.65|59.2|56.8|58.2|55.8|0
1688041500000|2023-06-29 12:25:00|59.08|56.68|58.95|56.55|59.08|56.68|58.92|56.52|0
1688041800000|2023-06-29 12:30:00|58.94|56.54|58.76|56.36|59.21|56.81|58.4|56|0
1688042100000|2023-06-29 12:35:00|58.85|56.45|59.24|56.84|59.63|57.23|58.85|56.45|0
1688042400000|2023-06-29 12:40:00|59.27|56.87|59.49|57.09|59.57|57.17|59.14|56.74|0
1688042700000|2023-06-29 12:45:00|59.47|57.07|59.53|57.13|59.6|57.2|59.24|56.84|0
1688043000000|2023-06-29 12:50:00|59.5|57.1|60.29|57.89|60.35|57.95|59.5|57.1|0
1688043300000|2023-06-29 12:55:00|60.22|57.82|60.29|57.89|60.45|58.05|60.09|57.69|0
1688043600000|2023-06-29 13:00:00|60.25|57.85|60.78|58.38|61.02|58.62|60.22|57.82|0
1688043900000|2023-06-29 13:05:00|60.75|58.35|60.78|58.38|60.78|58.38|60.25|57.85|0
1688044200000|2023-06-29 13:10:00|60.76|58.36|61.18|58.78|61.35|58.95|60.71|58.31|0
1688044500000|2023-06-29 13:15:00|61.25|58.85|61.25|58.85|61.45|59.05|61.15|58.75|0
1688044800000|2023-06-29 13:20:00|61.21|58.81|61.38|58.98|61.38|58.98|61.11|58.71|0
1688045100000|2023-06-29 13:25:00|61.41|59.01|61.38|58.98|61.61|59.21|61.31|58.91|0
1688045400000|2023-06-29 13:30:00|61.31|58.91|60.81|58.41|61.85|59.45|60.81|58.41|0
1688045700000|2023-06-29 13:35:00|60.77|58.37|59.96|57.56|61.07|58.67|59.62|57.22|0
1688046000000|2023-06-29 13:40:00|60.03|57.63|60.62|58.22|60.66|58.26|59.86|57.46|0
1688046300000|2023-06-29 13:45:00|60.56|58.16|60.13|57.73|60.82|58.42|60.03|57.63|0
1688046600000|2023-06-29 13:50:00|60.16|57.76|60.06|57.66|60.36|57.96|59.9|57.5|0
1688046900000|2023-06-29 13:55:00|60.03|57.63|60.22|57.82|60.49|58.09|60.03|57.63|0
1688047200000|2023-06-29 14:00:00|60.19|57.79|59.7|57.3|60.26|57.86|59.63|57.23|0
1688047500000|2023-06-29 14:05:00|59.6|57.2|60.68|58.28|61.02|58.62|59.34|56.94|0
1688047800000|2023-06-29 14:10:00|60.72|58.32|60.38|57.98|61.02|58.62|60.38|57.98|0
1688048100000|2023-06-29 14:15:00|60.25|57.85|60.15|57.75|60.28|57.88|59.95|57.55|0
1688048400000|2023-06-29 14:20:00|60.12|57.72|60.25|57.85|60.25|57.85|59.46|57.06|0
1688048700000|2023-06-29 14:25:00|60.18|57.78|60.25|57.85|60.28|57.88|59.89|57.49|0
1688049000000|2023-06-29 14:30:00|60.15|57.75|59.95|57.55|60.71|58.31|59.89|57.49|0
1688049300000|2023-06-29 14:35:00|59.92|57.52|60.11|57.71|60.54|58.14|59.92|57.52|0
1688049600000|2023-06-29 14:40:00|60.15|57.75|60.54|58.14|60.81|58.41|60.01|57.61|0
1688049900000|2023-06-29 14:45:00|60.58|58.18|60.67|58.27|61.24|58.84|60.48|58.08|0
1688050200000|2023-06-29 14:50:00|60.71|58.31|60.71|58.31|60.91|58.51|60.47|58.07|0
1688050500000|2023-06-29 14:55:00|60.66|58.26|60.57|58.17|60.84|58.44|60.27|57.87|0
1688050800000|2023-06-29 15:00:00|60.54|58.14|60.04|57.64|60.67|58.27|60.04|57.64|0
1688051100000|2023-06-29 15:05:00|60.08|57.68|59.75|57.35|60.21|57.81|59.58|57.18|0
1688051400000|2023-06-29 15:10:00|59.78|57.38|59.61|57.21|59.88|57.48|59.45|57.05|0
1688051700000|2023-06-29 15:15:00|59.58|57.18|59.47|57.07|59.68|57.28|59.25|56.85|0
1688052000000|2023-06-29 15:20:00|59.45|57.05|59.54|57.14|59.84|57.44|59.22|56.82|0
1688052300000|2023-06-29 15:25:00|59.51|57.11|59.31|56.91|59.8|57.4|59.28|56.88|0
1688052600000|2023-06-29 15:30:00|59.35|56.95|59.64|57.24|59.7|57.3|59.22|56.82|0
1688052900000|2023-06-29 15:35:00|59.67|57.27|59.51|57.11|59.9|57.5|59.51|57.11|0
1688053200000|2023-06-29 15:40:00|59.47|57.07|59.67|57.27|59.67|57.27|59.05|56.65|0
1688053500000|2023-06-29 15:45:00|59.64|57.24|59.5|57.1|59.67|57.27|59.44|57.04|0
1688053800000|2023-06-29 15:50:00|59.47|57.07|59.11|56.71|59.5|57.1|59.08|56.68|0
1688054100000|2023-06-29 15:55:00|59.08|56.68|59.24|56.84|59.47|57.07|59.05|56.65|0
1688054400000|2023-06-29 16:00:00|59.21|56.81|59.44|57.04|59.5|57.1|58.98|56.58|0
1688054700000|2023-06-29 16:05:00|59.4|57|59.24|56.84|59.6|57.2|59.24|56.84|0
1688055000000|2023-06-29 16:10:00|59.27|56.87|59.6|57.2|59.73|57.33|59.14|56.74|0
1688055300000|2023-06-29 16:15:00|59.53|57.13|59.24|56.84|59.83|57.43|59.21|56.81|0
1688055600000|2023-06-29 16:20:00|59.27|56.87|58.95|56.55|59.27|56.87|58.88|56.48|0
1688055900000|2023-06-29 16:25:00|58.91|56.51|58.75|56.35|59.11|56.71|58.62|56.22|0
1688056200000|2023-06-29 16:30:00|58.72|56.32|59.3|56.9|59.3|56.9|58.59|56.19|0
1688056500000|2023-06-29 16:35:00|59.27|56.87|59.37|56.97|59.5|57.1|59.17|56.77|0
1688056800000|2023-06-29 16:40:00|59.4|57|59.3|56.9|59.5|57.1|59.24|56.84|0
1688057100000|2023-06-29 16:45:00|59.27|56.87|59.3|56.9|59.37|56.97|59.07|56.67|0
1688057400000|2023-06-29 16:50:00|59.27|56.87|59.46|57.06|59.49|57.09|59.24|56.84|0
1688057700000|2023-06-29 16:55:00|59.49|57.09|59.85|57.45|60.18|57.78|59.36|56.96|0
1688058000000|2023-06-29 17:00:00|59.92|57.52|60.18|57.78|60.21|57.81|59.85|57.45|0
1688058300000|2023-06-29 17:05:00|60.21|57.81|59.55|57.15|60.8|58.4|59.55|57.15|0
1688058600000|2023-06-29 17:10:00|59.58|57.18|59.58|57.18|59.84|57.44|59.52|57.12|0
1688058900000|2023-06-29 17:15:00|59.62|57.22|59.32|56.92|59.65|57.25|59.26|56.86|0
1688059200000|2023-06-29 17:20:00|59.29|56.89|59.32|56.92|59.42|57.02|59.19|56.79|0
1688059500000|2023-06-29 17:25:00|59.35|56.95|59.22|56.82|59.52|57.12|59.19|56.79|0
1688059800000|2023-06-29 17:30:00|59.19|56.79|59.45|57.05|59.58|57.18|59.16|56.76|0
1688060100000|2023-06-29 17:35:00|59.42|57.02|59.45|57.05|59.68|57.28|59.42|57.02|0
1688060400000|2023-06-29 17:40:00|59.41|57.01|59.54|57.14|59.71|57.31|59.32|56.92|0
1688060700000|2023-06-29 17:45:00|59.58|57.18|59.51|57.11|59.74|57.34|59.48|57.08|0
1688061000000|2023-06-29 17:50:00|59.54|57.14|59.38|56.98|59.57|57.17|59.31|56.91|0
1688061300000|2023-06-29 17:55:00|59.41|57.01|60.03|57.63|60.23|57.83|59.31|56.91|0
1688061600000|2023-06-29 18:00:00|60.06|57.66|60.56|58.16|60.82|58.42|60.06|57.66|0
1688061900000|2023-06-29 18:05:00|60.59|58.19|60.79|58.39|60.95|58.55|60.52|58.12|0
1688062200000|2023-06-29 18:10:00|60.82|58.42|60.32|57.92|60.85|58.45|60.32|57.92|0
1688062500000|2023-06-29 18:15:00|60.36|57.96|60.12|57.72|60.36|57.96|60.09|57.69|0
1688062800000|2023-06-29 18:20:00|60.09|57.69|59.86|57.46|60.12|57.72|59.8|57.4|0
1688063100000|2023-06-29 18:25:00|59.83|57.43|59.86|57.46|60.02|57.62|59.79|57.39|0
1688063400000|2023-06-29 18:30:00|59.83|57.43|59.99|57.59|60.02|57.62|59.83|57.43|0
1688063700000|2023-06-29 18:35:00|59.96|57.56|59.79|57.39|59.96|57.56|59.69|57.29|0
1688064000000|2023-06-29 18:40:00|59.82|57.42|59.95|57.55|60.35|57.95|59.79|57.39|0
1688064300000|2023-06-29 18:45:00|59.99|57.59|59.85|57.45|59.99|57.59|59.69|57.29|0
1688064600000|2023-06-29 18:50:00|59.82|57.42|59.95|57.55|60.15|57.75|59.82|57.42|0
1688064900000|2023-06-29 18:55:00|59.98|57.58|59.62|57.22|60.05|57.65|59.62|57.22|0
1688065200000|2023-06-29 19:00:00|59.56|57.16|59.43|57.03|59.66|57.26|59.36|56.96|0
1688065500000|2023-06-29 19:05:00|59.39|56.99|59.33|56.93|59.49|57.09|59.3|56.9|0
1688065800000|2023-06-29 19:10:00|59.36|56.96|59.39|56.99|59.52|57.12|59.3|56.9|0
1688066100000|2023-06-29 19:15:00|59.36|56.96|59.46|57.06|59.55|57.15|59.1|56.7|0
1688066400000|2023-06-29 19:20:00|59.42|57.02|59.52|57.12|59.65|57.25|59.26|56.86|0
1688066700000|2023-06-29 19:25:00|59.49|57.09|59.26|56.86|59.49|57.09|59.23|56.83|0
1688067000000|2023-06-29 19:30:00|59.29|56.89|59.26|56.86|59.42|57.02|59|56.6|0
1688067300000|2023-06-29 19:35:00|59.19|56.79|59.58|57.18|59.65|57.25|59.19|56.79|0
1688067600000|2023-06-29 19:40:00|59.65|57.25|59.87|57.47|59.87|57.47|59.58|57.18|0
1688067900000|2023-06-29 19:45:00|59.91|57.51|59.35|56.95|59.94|57.54|59.32|56.92|0
1688068200000|2023-06-29 19:50:00|59.42|57.02|59.22|56.82|59.42|57.02|58.67|56.27|0
1688068500000|2023-06-29 19:55:00|59.29|56.89|58.64|56.24|59.42|57.02|58.57|56.17|0
1688068800000|2023-06-29 20:00:00|58.61|56.21|59.24|56.84|59.27|56.87|58.48|56.08|0
1688069100000|2023-06-29 20:05:00|59.27|56.87|59.31|56.91|59.34|56.94|59.18|56.78|0
1688069400000|2023-06-29 20:10:00|59.27|56.87|59.24|56.84|59.31|56.91|59.14|56.74|0
1688069700000|2023-06-29 20:15:00|59.47|56.67|59.41|56.61|59.5|56.7|59.34|56.54|0
1688070000000|2023-06-29 20:20:00|59.47|56.67|59.36|56.56|59.5|56.7|59.34|56.54|0
1688070300000|2023-06-29 20:25:00|59.37|56.57|59.31|56.51|59.37|56.57|59.28|56.48|0
1688070600000|2023-06-29 20:30:00|59.34|56.54|59.27|56.47|59.34|56.54|59.27|56.47|0
1688070900000|2023-06-29 20:35:00|59.24|56.44|59.3|56.5|59.34|56.54|59.24|56.44|0
1688071200000|2023-06-29 20:40:00|59.27|56.47|59.27|56.47|59.37|56.57|59.24|56.44|0
1688071500000|2023-06-29 20:45:00|59.3|56.5|59.4|56.6|59.4|56.6|59.3|56.5|0
1688071800000|2023-06-29 20:50:00|59.38|56.58|59.4|56.6|59.4|56.6|59.37|56.57|0
1688072100000|2023-06-29 20:55:00|59.37|56.57|59.54|56.74|59.54|56.74|59.36|56.56|0
1688072400000|2023-06-29 21:00:00|59.47|56.67|59.42|56.62|59.5|56.7|59.37|56.57|0
1688072700000|2023-06-29 21:05:00|59.39|56.59|59.39|56.59|59.41|56.61|59.39|56.59|0
1688073000000|2023-06-29 21:10:00|59.44|56.64|59.41|56.61|59.46|56.66|59.4|56.6|0
1688073300000|2023-06-29 21:15:00|59.4|56.6|59.41|56.61|59.43|56.63|59.4|56.6|0
1688073600000|2023-06-29 21:20:00|59.39|56.59|59.41|56.61|59.42|56.62|59.39|56.59|0
1688073900000|2023-06-29 21:25:00|59.43|56.63|59.43|56.63|59.43|56.63|59.42|56.62|0
1688074200000|2023-06-29 21:30:00|59.42|56.62|59.42|56.62|59.43|56.63|59.4|56.6|0
1688074500000|2023-06-29 21:35:00|59.41|56.61|59.41|56.61|59.41|56.61|59.41|56.61|0
1688074800000|2023-06-29 21:40:00|59.43|56.63|59.45|56.65|59.48|56.68|59.43|56.63|0
1688075100000|2023-06-29 21:45:00|59.43|56.63|59.45|56.65|59.45|56.65|59.43|56.63|0
1688075400000|2023-06-29 21:50:00|59.44|56.64|59.44|56.64|59.44|56.64|59.43|56.63|0
1688075700000|2023-06-29 21:55:00|59.45|56.65|59.45|56.65|59.45|56.65|59.42|56.62|0
1688076000000|2023-06-29 22:00:00|59.56|56.76|59.62|56.82|59.71|56.91|59.56|56.76|0
1688076300000|2023-06-29 22:05:00|59.61|56.81|59.57|56.77|59.67|56.87|59.57|56.77|0
1688076600000|2023-06-29 22:10:00|59.54|56.74|59.67|56.87|59.67|56.87|59.51|56.71|0
1688076900000|2023-06-29 22:15:00|59.7|56.9|59.51|56.71|59.7|56.9|59.51|56.71|0
1688077200000|2023-06-29 22:20:00|59.47|56.67|59.49|56.69|59.51|56.71|59.41|56.61|0
1688077500000|2023-06-29 22:25:00|59.47|56.67|59.47|56.67|59.47|56.67|59.44|56.64|0
1688077800000|2023-06-29 22:30:00|59.44|56.64|59.55|56.75|59.55|56.75|59.44|56.64|0
1688078100000|2023-06-29 22:35:00|59.57|56.77|59.55|56.75|59.57|56.77|59.47|56.67|0
1688078400000|2023-06-29 22:40:00|59.53|56.73|59.57|56.77|59.6|56.8|59.53|56.73|0
1688078700000|2023-06-29 22:45:00|59.53|56.73|59.5|56.7|59.53|56.73|59.5|56.7|0
1688079000000|2023-06-29 22:50:00|59.52|56.72|59.47|56.67|59.53|56.73|59.47|56.67|0
1688079300000|2023-06-29 22:55:00|59.48|56.68|59.5|56.7|59.5|56.7|59.47|56.67|0
1688079600000|2023-06-29 23:00:00|59.48|56.68|59.4|56.6|59.5|56.7|59.4|56.6|0
1688079900000|2023-06-29 23:05:00|59.37|56.57|59.37|56.57|59.37|56.57|59.33|56.53|0
1688080200000|2023-06-29 23:10:00|59.4|56.6|59.43|56.63|59.43|56.63|59.37|56.57|0
1688080500000|2023-06-29 23:15:00|59.45|56.65|59.4|56.6|59.46|56.66|59.36|56.56|0
1688080800000|2023-06-29 23:20:00|59.43|56.63|59.4|56.6|59.46|56.66|59.4|56.6|0
1688081100000|2023-06-29 23:25:00|59.38|56.58|59.36|56.56|59.4|56.6|59.33|56.53|0
1688081400000|2023-06-29 23:30:00|59.39|56.59|59.26|56.46|59.39|56.59|59.1|56.3|0
1688081700000|2023-06-29 23:35:00|59.3|56.5|59.36|56.56|59.39|56.59|59.26|56.46|0
1688082000000|2023-06-29 23:40:00|59.33|56.53|59.36|56.56|59.38|56.58|59.33|56.53|0
1688082300000|2023-06-29 23:45:00|59.34|56.54|59.36|56.56|59.39|56.59|59.26|56.46|0
1688082600000|2023-06-29 23:50:00|59.39|56.59|59.29|56.49|59.39|56.59|59.29|56.49|0
1688082900000|2023-06-29 23:55:00|59.32|56.52|59.29|56.49|59.32|56.52|59.29|56.49|0
1688083200000|2023-06-30 00:00:00|59.26|56.46|59.48|56.68|59.58|56.78|59.19|56.39|0
1688083500000|2023-06-30 00:05:00|59.45|56.65|59.61|56.81|59.61|56.81|59.45|56.65|0
1688083800000|2023-06-30 00:10:00|59.64|56.84|59.8|57|59.8|57|59.64|56.84|0
1688084100000|2023-06-30 00:15:00|59.77|56.97|59.71|56.91|59.8|57|59.64|56.84|0
1688084400000|2023-06-30 00:20:00|59.67|56.87|59.64|56.84|59.71|56.91|59.64|56.84|0
1688084700000|2023-06-30 00:25:00|59.61|56.81|59.67|56.87|59.67|56.87|59.57|56.77|0
1688085000000|2023-06-30 00:30:00|59.64|56.84|59.61|56.81|59.67|56.87|59.54|56.74|0
1688085300000|2023-06-30 00:35:00|59.64|56.84|59.64|56.84|59.77|56.97|59.64|56.84|0
1688085600000|2023-06-30 00:40:00|59.6|56.8|59.57|56.77|59.64|56.84|59.51|56.71|0
1688085900000|2023-06-30 00:45:00|59.55|56.75|59.57|56.77|59.57|56.77|59.5|56.7|0
1688086200000|2023-06-30 00:50:00|59.6|56.8|59.67|56.87|59.7|56.9|59.57|56.77|0
1688086500000|2023-06-30 00:55:00|59.63|56.83|59.53|56.73|59.65|56.85|59.47|56.67|0
1688086800000|2023-06-30 01:00:00|59.5|56.7|59.28|56.48|59.53|56.73|59.21|56.41|0
1688087100000|2023-06-30 01:05:00|59.29|56.49|59.21|56.41|59.37|56.57|59.18|56.38|0
1688087400000|2023-06-30 01:10:00|59.23|56.43|59.11|56.31|59.24|56.44|59.11|56.31|0
1688087700000|2023-06-30 01:15:00|59.08|56.28|58.92|56.12|59.11|56.31|58.89|56.09|0
1688088000000|2023-06-30 01:20:00|58.89|56.09|58.95|56.15|59.01|56.21|58.89|56.09|0
1688088300000|2023-06-30 01:25:00|58.92|56.12|58.95|56.15|59|56.2|58.88|56.08|0
1688088600000|2023-06-30 01:30:00|59.01|56.21|59.08|56.28|59.2|56.4|58.95|56.15|0
1688088900000|2023-06-30 01:35:00|59.07|56.27|58.95|56.15|59.11|56.31|58.91|56.11|0
1688089200000|2023-06-30 01:40:00|58.96|56.16|59.01|56.21|59.01|56.21|58.85|56.05|0
1688089500000|2023-06-30 01:45:00|58.98|56.18|58.98|56.18|59.07|56.27|58.98|56.18|0
1688089800000|2023-06-30 01:50:00|58.94|56.14|58.97|56.17|59.01|56.21|58.94|56.14|0
1688090100000|2023-06-30 01:55:00|58.94|56.14|58.94|56.14|58.97|56.17|58.88|56.08|0
1688090400000|2023-06-30 02:00:00|58.97|56.17|58.72|55.92|58.97|56.17|58.72|55.92|0
1688090700000|2023-06-30 02:05:00|58.75|55.95|58.76|55.96|58.78|55.98|58.62|55.82|0
1688091000000|2023-06-30 02:10:00|58.75|55.95|58.84|56.04|58.84|56.04|58.75|55.95|0
1688091300000|2023-06-30 02:15:00|58.81|56.01|58.87|56.07|58.9|56.1|58.78|55.98|0
1688091600000|2023-06-30 02:20:00|58.89|56.09|58.84|56.04|58.9|56.1|58.81|56.01|0
1688091900000|2023-06-30 02:25:00|58.87|56.07|58.9|56.1|58.9|56.1|58.81|56.01|0
1688092200000|2023-06-30 02:30:00|58.87|56.07|58.77|55.97|58.9|56.1|58.77|55.97|0
1688092500000|2023-06-30 02:35:00|58.8|56|58.84|56.04|58.87|56.07|58.8|56|0
1688092800000|2023-06-30 02:40:00|58.85|56.05|58.83|56.03|58.87|56.07|58.83|56.03|0
1688093100000|2023-06-30 02:45:00|58.82|56.02|58.96|56.16|59.03|56.23|58.82|56.02|0
1688093400000|2023-06-30 02:50:00|58.99|56.19|58.99|56.19|58.99|56.19|58.96|56.16|0
1688093700000|2023-06-30 02:55:00|58.96|56.16|58.99|56.19|58.99|56.19|58.93|56.13|0
1688094000000|2023-06-30 03:00:00|58.96|56.16|58.93|56.13|59.02|56.22|58.93|56.13|0
1688094300000|2023-06-30 03:05:00|58.89|56.09|58.99|56.19|59.02|56.22|58.86|56.06|0
1688094600000|2023-06-30 03:10:00|59.01|56.21|58.96|56.16|59.08|56.28|58.92|56.12|0
1688094900000|2023-06-30 03:15:00|58.99|56.19|58.95|56.15|59.02|56.22|58.95|56.15|0
1688095200000|2023-06-30 03:20:00|58.92|56.12|59.02|56.22|59.05|56.25|58.89|56.09|0
1688095500000|2023-06-30 03:25:00|58.99|56.19|58.98|56.18|59.02|56.22|58.98|56.18|0
1688095800000|2023-06-30 03:30:00|59.02|56.22|59.27|56.47|59.3|56.5|58.97|56.17|0
1688096100000|2023-06-30 03:35:00|59.24|56.44|59.3|56.5|59.37|56.57|59.24|56.44|0
1688096400000|2023-06-30 03:40:00|59.34|56.54|59.27|56.47|59.35|56.55|59.24|56.44|0
1688096700000|2023-06-30 03:45:00|59.3|56.5|59.2|56.4|59.32|56.52|59.2|56.4|0
1688097000000|2023-06-30 03:50:00|59.22|56.42|59.2|56.4|59.27|56.47|59.14|56.34|0
1688097300000|2023-06-30 03:55:00|59.23|56.43|59.23|56.43|59.27|56.47|59.23|56.43|0
1688097600000|2023-06-30 04:00:00|59.25|56.45|59.2|56.4|59.25|56.45|59.2|56.4|0
1688097900000|2023-06-30 04:05:00|59.22|56.42|59.3|56.5|59.33|56.53|59.22|56.42|0
1688098200000|2023-06-30 04:10:00|59.28|56.48|59.26|56.46|59.3|56.5|59.26|56.46|0
1688098500000|2023-06-30 04:15:00|59.23|56.43|59.2|56.4|59.23|56.43|59.17|56.37|0
1688098800000|2023-06-30 04:20:00|59.23|56.43|59.23|56.43|59.23|56.43|59.16|56.36|0
1688099100000|2023-06-30 04:25:00|59.26|56.46|59.16|56.36|59.26|56.46|59.16|56.36|0
1688099400000|2023-06-30 04:30:00|59.2|56.4|59.13|56.33|59.2|56.4|59.13|56.33|0
1688099700000|2023-06-30 04:35:00|59.16|56.36|59.16|56.36|59.19|56.39|59.16|56.36|0
1688100000000|2023-06-30 04:40:00|59.18|56.38|59.22|56.42|59.22|56.42|59.16|56.36|0
1688100300000|2023-06-30 04:45:00|59.19|56.39|59.19|56.39|59.22|56.42|59.16|56.36|0
1688100600000|2023-06-30 04:50:00|59.16|56.36|59.16|56.36|59.16|56.36|59.12|56.32|0
1688100900000|2023-06-30 04:55:00|59.12|56.32|59.16|56.36|59.19|56.39|59.09|56.29|0
1688101200000|2023-06-30 05:00:00|59.12|56.32|59.03|56.23|59.12|56.32|58.99|56.19|0
1688101500000|2023-06-30 05:05:00|58.99|56.19|59.06|56.26|59.06|56.26|58.93|56.13|0
1688101800000|2023-06-30 05:10:00|59.04|56.24|58.96|56.16|59.06|56.26|58.96|56.16|0
1688102100000|2023-06-30 05:15:00|58.93|56.13|58.86|56.06|58.96|56.16|58.83|56.03|0
1688102400000|2023-06-30 05:20:00|58.88|56.08|58.73|55.93|58.93|56.13|58.73|55.93|0
1688102700000|2023-06-30 05:25:00|58.7|55.9|58.7|55.9|58.73|55.93|58.64|55.84|0
1688103000000|2023-06-30 05:30:00|58.67|55.87|58.64|55.84|58.7|55.9|58.48|55.68|0
1688103300000|2023-06-30 05:35:00|58.63|55.83|58.63|55.83|58.75|55.95|58.6|55.8|0
1688103600000|2023-06-30 05:40:00|58.67|55.87|58.7|55.9|58.73|55.93|58.66|55.86|0
1688103900000|2023-06-30 05:45:00|58.66|55.86|58.7|55.9|58.73|55.93|58.63|55.83|0
1688104200000|2023-06-30 05:50:00|58.73|55.93|58.73|55.93|58.79|55.99|58.69|55.89|0
1688104500000|2023-06-30 05:55:00|58.69|55.89|58.69|55.89|58.79|55.99|58.69|55.89|0
1688104800000|2023-06-30 06:00:00|58.68|55.88|58.79|55.99|58.85|56.05|58.66|55.86|0
1688105100000|2023-06-30 06:05:00|58.62|56.22|58.68|56.28|58.7|56.3|58.59|56.19|0
1688105400000|2023-06-30 06:10:00|58.67|56.27|58.68|56.28|58.87|56.47|58.67|56.27|0
1688105700000|2023-06-30 06:15:00|58.67|56.27|58.81|56.41|58.87|56.47|58.63|56.23|0
1688106000000|2023-06-30 06:20:00|58.84|56.44|58.9|56.5|58.95|56.55|58.81|56.41|0
1688106300000|2023-06-30 06:25:00|58.87|56.47|58.87|56.47|58.9|56.5|58.84|56.44|0
1688106600000|2023-06-30 06:30:00|58.86|56.46|58.87|56.47|58.9|56.5|58.81|56.41|0
1688106900000|2023-06-30 06:35:00|58.89|56.49|58.84|56.44|58.89|56.49|58.77|56.37|0
1688107200000|2023-06-30 06:40:00|58.87|56.47|58.9|56.5|58.9|56.5|58.8|56.4|0
1688107500000|2023-06-30 06:45:00|58.88|56.48|58.87|56.47|58.93|56.53|58.8|56.4|0
1688107800000|2023-06-30 06:50:00|58.83|56.43|58.96|56.56|59.01|56.61|58.83|56.43|0
1688108100000|2023-06-30 06:55:00|58.99|56.59|59.02|56.62|59.02|56.62|58.88|56.48|0
1688108400000|2023-06-30 07:00:00|59.11|56.71|59.12|56.72|59.15|56.75|58.99|56.59|0
1688108700000|2023-06-30 07:05:00|59.09|56.69|58.93|56.53|59.12|56.72|58.8|56.4|0
1688109000000|2023-06-30 07:10:00|58.96|56.56|58.86|56.46|59.15|56.75|58.83|56.43|0
1688109300000|2023-06-30 07:15:00|58.89|56.49|58.83|56.43|59.09|56.69|58.79|56.39|0
1688109600000|2023-06-30 07:20:00|58.81|56.41|58.95|56.55|58.99|56.59|58.79|56.39|0
1688109900000|2023-06-30 07:25:00|58.94|56.54|58.89|56.49|58.99|56.59|58.79|56.39|0
1688110200000|2023-06-30 07:30:00|58.86|56.46|58.92|56.52|59.05|56.65|58.79|56.39|0
1688110500000|2023-06-30 07:35:00|58.95|56.55|58.89|56.49|58.95|56.55|58.73|56.33|0
1688110800000|2023-06-30 07:40:00|58.85|56.45|58.82|56.42|58.92|56.52|58.76|56.36|0
1688111100000|2023-06-30 07:45:00|58.81|56.41|58.6|56.2|58.82|56.42|58.56|56.16|0
1688111400000|2023-06-30 07:50:00|58.56|56.16|58.5|56.1|58.56|56.16|58.47|56.07|0
1688111700000|2023-06-30 07:55:00|58.47|56.07|58.53|56.13|58.59|56.19|58.47|56.07|0
1688112000000|2023-06-30 08:00:00|58.47|56.07|58.27|55.87|58.56|56.16|58.24|55.84|0
1688112300000|2023-06-30 08:05:00|58.24|55.84|58.37|55.97|58.4|56|58.21|55.81|0
1688112600000|2023-06-30 08:10:00|58.34|55.94|58.4|56|58.43|56.03|58.27|55.87|0
1688112900000|2023-06-30 08:15:00|58.43|56.03|58.43|56.03|58.53|56.13|58.43|56.03|0
1688113200000|2023-06-30 08:20:00|58.4|56|58.36|55.96|58.56|56.16|58.36|55.96|0
1688113500000|2023-06-30 08:25:00|58.38|55.98|58.43|56.03|58.46|56.06|58.33|55.93|0
1688113800000|2023-06-30 08:30:00|58.39|55.99|58.39|55.99|58.43|56.03|58.33|55.93|0
1688114100000|2023-06-30 08:35:00|58.38|55.98|58.17|55.77|58.38|55.98|58.17|55.77|0
1688114400000|2023-06-30 08:40:00|58.14|55.74|58.01|55.61|58.17|55.77|57.98|55.58|0
1688114700000|2023-06-30 08:45:00|57.98|55.58|58.04|55.64|58.1|55.7|57.98|55.58|0
1688115000000|2023-06-30 08:50:00|58.01|55.61|57.85|55.45|58.07|55.67|57.82|55.42|0
1688115300000|2023-06-30 08:55:00|57.82|55.42|57.85|55.45|57.9|55.5|57.75|55.35|0
1688115600000|2023-06-30 09:00:00|57.78|55.38|57.53|55.13|57.88|55.48|57.5|55.1|0
1688115900000|2023-06-30 09:05:00|57.5|55.1|57.56|55.16|57.75|55.35|57.5|55.1|0
1688116200000|2023-06-30 09:10:00|57.59|55.19|57.72|55.32|57.75|55.35|57.59|55.19|0
1688116500000|2023-06-30 09:15:00|57.69|55.29|57.73|55.33|57.73|55.33|57.65|55.25|0
1688116800000|2023-06-30 09:20:00|57.75|55.35|57.59|55.19|57.75|55.35|57.53|55.13|0
1688117100000|2023-06-30 09:25:00|57.56|55.16|58.36|55.96|58.36|55.96|57.37|54.97|0
1688117400000|2023-06-30 09:30:00|58.33|55.93|57.2|54.8|58.33|55.93|57.14|54.74|0
1688117700000|2023-06-30 09:35:00|57.23|54.83|57.23|54.83|57.29|54.89|57.17|54.77|0
1688118000000|2023-06-30 09:40:00|57.26|54.86|57.16|54.76|57.26|54.86|57.13|54.73|0
1688118300000|2023-06-30 09:45:00|57.2|54.8|57.1|54.7|57.2|54.8|57.07|54.67|0
1688118600000|2023-06-30 09:50:00|57.07|54.67|57.07|54.67|57.1|54.7|57.01|54.61|0
1688118900000|2023-06-30 09:55:00|57.1|54.7|57.22|54.82|57.22|54.82|57.04|54.64|0
1688119200000|2023-06-30 10:00:00|57.19|54.79|57.22|54.82|57.22|54.82|57.13|54.73|0
1688119500000|2023-06-30 10:05:00|57.25|54.85|56.97|54.57|57.25|54.85|56.94|54.54|0
1688119800000|2023-06-30 10:10:00|56.94|54.54|56.85|54.45|56.99|54.59|56.81|54.41|0
1688120100000|2023-06-30 10:15:00|56.88|54.48|56.91|54.51|56.94|54.54|56.81|54.41|0
1688120400000|2023-06-30 10:20:00|56.88|54.48|56.97|54.57|57|54.6|56.84|54.44|0
1688120700000|2023-06-30 10:25:00|56.94|54.54|56.94|54.54|56.97|54.57|56.87|54.47|0
1688121000000|2023-06-30 10:30:00|56.9|54.5|56.87|54.47|57|54.6|56.87|54.47|0
1688121300000|2023-06-30 10:35:00|56.9|54.5|56.87|54.47|56.93|54.53|56.84|54.44|0
1688121600000|2023-06-30 10:40:00|56.9|54.5|56.65|54.25|56.9|54.5|56.65|54.25|0
1688121900000|2023-06-30 10:45:00|56.68|54.28|56.53|54.13|56.71|54.31|56.53|54.13|0
1688122200000|2023-06-30 10:50:00|56.43|54.03|56.62|54.22|56.62|54.22|56.37|53.97|0
1688122500000|2023-06-30 10:55:00|56.65|54.25|56.68|54.28|56.68|54.28|56.59|54.19|0
1688122800000|2023-06-30 11:00:00|56.71|54.31|56.55|54.15|56.71|54.31|56.51|54.11|0
1688123100000|2023-06-30 11:05:00|56.62|54.22|56.71|54.31|56.71|54.31|56.62|54.22|0
1688123400000|2023-06-30 11:10:00|56.74|54.34|56.8|54.4|56.8|54.4|56.74|54.34|0
1688123700000|2023-06-30 11:15:00|56.77|54.37|56.86|54.46|56.92|54.52|56.77|54.37|0
1688124000000|2023-06-30 11:20:00|56.83|54.43|56.86|54.46|56.92|54.52|56.83|54.43|0
1688124300000|2023-06-30 11:25:00|56.92|54.52|56.89|54.49|56.92|54.52|56.86|54.46|0
1688124600000|2023-06-30 11:30:00|56.91|54.51|56.83|54.43|56.92|54.52|56.83|54.43|0
1688124900000|2023-06-30 11:35:00|56.8|54.4|56.95|54.55|56.95|54.55|56.8|54.4|0
1688125200000|2023-06-30 11:40:00|56.97|54.57|56.92|54.52|56.98|54.58|56.89|54.49|0
1688125500000|2023-06-30 11:45:00|56.95|54.55|56.95|54.55|56.98|54.58|56.89|54.49|0
1688125800000|2023-06-30 11:50:00|56.98|54.58|57.01|54.61|57.1|54.7|56.89|54.49|0
1688126100000|2023-06-30 11:55:00|56.98|54.58|56.92|54.52|56.99|54.59|56.88|54.48|0
1688126400000|2023-06-30 12:00:00|56.9|54.5|56.63|54.23|56.9|54.5|56.6|54.2|0
1688126700000|2023-06-30 12:05:00|56.6|54.2|56.51|54.11|56.7|54.3|56.51|54.11|0
1688127000000|2023-06-30 12:10:00|56.49|54.09|56.6|54.2|56.63|54.23|56.48|54.08|0
1688127300000|2023-06-30 12:15:00|56.63|54.23|56.6|54.2|56.63|54.23|56.51|54.11|0
1688127600000|2023-06-30 12:20:00|56.63|54.23|56.63|54.23|56.69|54.29|56.6|54.2|0
1688127900000|2023-06-30 12:25:00|56.6|54.2|56.61|54.21|56.69|54.29|56.5|54.1|0
1688128200000|2023-06-30 12:30:00|56.66|54.26|56.14|53.74|56.66|54.26|55.6|53.2|0
1688128500000|2023-06-30 12:35:00|56.08|53.68|56.2|53.8|56.45|54.05|55.91|53.51|0
1688128800000|2023-06-30 12:40:00|56.14|53.74|56.51|54.11|56.96|54.56|56.1|53.7|0
1688129100000|2023-06-30 12:45:00|56.48|54.08|56.45|54.05|56.69|54.29|56.45|54.05|0
1688129400000|2023-06-30 12:50:00|56.48|54.08|56.66|54.26|56.69|54.29|56.42|54.02|0
1688129700000|2023-06-30 12:55:00|56.69|54.29|56.41|54.01|56.69|54.29|56.41|54.01|0
1688130000000|2023-06-30 13:00:00|56.38|53.98|56.04|53.64|56.38|53.98|56.04|53.64|0
1688130300000|2023-06-30 13:05:00|56.01|53.61|55.98|53.58|56.01|53.61|55.77|53.37|0
1688130600000|2023-06-30 13:10:00|55.92|53.52|55.74|53.34|55.94|53.54|55.68|53.28|0
1688130900000|2023-06-30 13:15:00|55.8|53.4|55.74|53.34|55.89|53.49|55.67|53.27|0
1688131200000|2023-06-30 13:20:00|55.77|53.37|55.89|53.49|55.95|53.55|55.74|53.34|0
1688131500000|2023-06-30 13:25:00|55.95|53.55|55.89|53.49|55.99|53.59|55.67|53.27|0
1688131800000|2023-06-30 13:30:00|55.92|53.52|55.61|53.21|56.28|53.88|55.46|53.06|0
1688132100000|2023-06-30 13:35:00|55.55|53.15|55.37|52.97|55.73|53.33|55.37|52.97|0
1688132400000|2023-06-30 13:40:00|55.34|52.94|54.91|52.51|56.34|53.94|54.85|52.45|0
1688132700000|2023-06-30 13:45:00|54.94|52.54|54.7|52.3|55.39|52.99|54.67|52.27|0
1688133000000|2023-06-30 13:50:00|54.61|52.21|55.47|53.07|55.71|53.31|54.61|52.21|0
1688133300000|2023-06-30 13:55:00|55.44|53.04|55.47|53.07|55.48|53.08|55.11|52.71|0
1688133600000|2023-06-30 14:00:00|55.44|53.04|55.13|52.73|55.48|53.08|55.01|52.61|0
1688133900000|2023-06-30 14:05:00|55.07|52.67|54.89|52.49|55.16|52.76|54.89|52.49|0
1688134200000|2023-06-30 14:10:00|54.86|52.46|54.86|52.46|54.92|52.52|54.62|52.22|0
1688134500000|2023-06-30 14:15:00|54.83|52.43|54.47|52.07|54.83|52.43|54.47|52.07|0
1688134800000|2023-06-30 14:20:00|54.45|52.05|54.98|52.58|55.01|52.61|54.3|51.9|0
1688135100000|2023-06-30 14:25:00|55.01|52.61|54.68|52.28|55.01|52.61|54.65|52.25|0
1688135400000|2023-06-30 14:30:00|54.65|52.25|54.68|52.28|54.71|52.31|54.32|51.92|0
1688135700000|2023-06-30 14:35:00|54.71|52.31|55.1|52.7|55.37|52.97|54.71|52.31|0
1688136000000|2023-06-30 14:40:00|55.13|52.73|55.21|52.81|55.24|52.84|54.89|52.49|0
1688136300000|2023-06-30 14:45:00|55.24|52.84|55.7|53.3|55.73|53.33|55.06|52.66|0
1688136600000|2023-06-30 14:50:00|55.64|53.24|54.6|52.2|55.79|53.39|54.57|52.17|0
1688136900000|2023-06-30 14:55:00|54.57|52.17|54.68|52.28|54.86|52.46|54.48|52.08|0
1688137200000|2023-06-30 15:00:00|54.65|52.25|54.53|52.13|54.83|52.43|54.51|52.11|0
1688137500000|2023-06-30 15:05:00|54.56|52.16|54.36|51.96|54.65|52.25|54.36|51.96|0
1688137800000|2023-06-30 15:10:00|54.33|51.93|54.35|51.95|54.5|52.1|54.15|51.75|0
1688138100000|2023-06-30 15:15:00|54.32|51.92|54.32|51.92|54.38|51.98|54.21|51.81|0
1688138400000|2023-06-30 15:20:00|54.35|51.95|54.5|52.1|54.53|52.13|54.29|51.89|0
1688138700000|2023-06-30 15:25:00|54.53|52.13|54.65|52.25|54.83|52.43|54.5|52.1|0
1688139000000|2023-06-30 15:30:00|54.71|52.31|55.1|52.7|55.13|52.73|54.71|52.31|0
1688139300000|2023-06-30 15:35:00|55.13|52.73|55.15|52.75|55.15|52.75|54.89|52.49|0
1688139600000|2023-06-30 15:40:00|55.12|52.72|55.42|53.02|55.43|53.03|55.12|52.72|0
1688139900000|2023-06-30 15:45:00|55.39|52.99|55.24|52.84|55.45|53.05|55.18|52.78|0
1688140200000|2023-06-30 15:50:00|55.21|52.81|55.39|52.99|55.45|53.05|55.18|52.78|0
1688140500000|2023-06-30 15:55:00|55.42|53.02|54.94|52.54|55.45|53.05|54.94|52.54|0
1688140800000|2023-06-30 16:00:00|54.91|52.51|54.76|52.36|55|52.6|54.76|52.36|0
1688141100000|2023-06-30 16:05:00|54.79|52.39|55.12|52.72|55.15|52.75|54.7|52.3|0
1688141400000|2023-06-30 16:10:00|55.09|52.69|54.85|52.45|55.12|52.72|54.82|52.42|0
1688141700000|2023-06-30 16:15:00|54.88|52.48|54.61|52.21|54.88|52.48|54.61|52.21|0
1688142000000|2023-06-30 16:20:00|54.64|52.24|54.28|51.88|54.64|52.24|54.28|51.88|0
1688142300000|2023-06-30 16:25:00|54.25|51.85|54.22|51.82|54.4|52|54.22|51.82|0
1688142600000|2023-06-30 16:30:00|54.19|51.79|54.19|51.79|54.22|51.82|54.04|51.64|0
1688142900000|2023-06-30 16:35:00|54.16|51.76|54.16|51.76|54.25|51.85|54.04|51.64|0
1688143200000|2023-06-30 16:40:00|54.13|51.73|54.16|51.76|54.19|51.79|54.07|51.67|0
1688143500000|2023-06-30 16:45:00|54.13|51.73|53.92|51.52|54.16|51.76|53.83|51.43|0
1688143800000|2023-06-30 16:50:00|53.89|51.49|53.74|51.34|53.98|51.58|53.74|51.34|0
1688144100000|2023-06-30 16:55:00|53.71|51.31|54.43|52.03|54.52|52.12|53.71|51.31|0
1688144400000|2023-06-30 17:00:00|54.4|52|54.58|52.18|54.7|52.3|54.34|51.94|0
1688144700000|2023-06-30 17:05:00|54.61|52.21|54.46|52.06|54.61|52.21|54.31|51.91|0
1688145000000|2023-06-30 17:10:00|54.49|52.09|54.52|52.12|54.58|52.18|54.34|51.94|0
1688145300000|2023-06-30 17:15:00|54.49|52.09|54.46|52.06|54.55|52.15|54.37|51.97|0
1688145600000|2023-06-30 17:20:00|54.43|52.03|54.42|52.02|54.57|52.17|54.37|51.97|0
1688145900000|2023-06-30 17:25:00|54.45|52.05|54.36|51.96|54.48|52.08|54.33|51.93|0
1688146200000|2023-06-30 17:30:00|54.33|51.93|53.98|51.58|54.36|51.96|53.89|51.49|0
1688146500000|2023-06-30 17:35:00|53.95|51.55|54.3|51.9|54.3|51.9|53.92|51.52|0
1688146800000|2023-06-30 17:40:00|54.33|51.93|54.33|51.93|54.45|52.05|54.21|51.81|0
1688147100000|2023-06-30 17:45:00|54.3|51.9|54.01|51.61|54.42|52.02|54.01|51.61|0
1688147400000|2023-06-30 17:50:00|54.04|51.64|54.15|51.75|54.15|51.75|54.01|51.61|0
1688147700000|2023-06-30 17:55:00|54.12|51.72|54.03|51.63|54.24|51.84|54.03|51.63|0
1688148000000|2023-06-30 18:00:00|54|51.6|54.06|51.66|54.12|51.72|53.89|51.49|0
1688148300000|2023-06-30 18:05:00|54.03|51.63|53.91|51.51|54.03|51.63|53.86|51.46|0
1688148600000|2023-06-30 18:10:00|53.94|51.54|54.12|51.72|54.21|51.81|53.94|51.54|0
1688148900000|2023-06-30 18:15:00|54.09|51.69|54.06|51.66|54.09|51.69|53.88|51.48|0
1688149200000|2023-06-30 18:20:00|54.09|51.69|54.09|51.69|54.18|51.78|54.03|51.63|0
1688149500000|2023-06-30 18:25:00|54.12|51.72|53.71|51.31|54.15|51.75|53.65|51.25|0
1688149800000|2023-06-30 18:30:00|53.68|51.28|53.85|51.45|54|51.6|53.68|51.28|0
1688150100000|2023-06-30 18:35:00|53.82|51.42|53.7|51.3|53.91|51.51|53.7|51.3|0
1688150400000|2023-06-30 18:40:00|53.73|51.33|53.73|51.33|53.91|51.51|53.7|51.3|0
1688150700000|2023-06-30 18:45:00|53.76|51.36|53.82|51.42|54.05|51.65|53.73|51.33|0
1688151000000|2023-06-30 18:50:00|53.85|51.45|53.85|51.45|53.91|51.51|53.7|51.3|0
1688151300000|2023-06-30 18:55:00|53.82|51.42|53.9|51.5|54.2|51.8|53.82|51.42|0
1688151600000|2023-06-30 19:00:00|53.84|51.44|54.02|51.62|54.14|51.74|53.82|51.42|0
1688151900000|2023-06-30 19:05:00|54.05|51.65|54.05|51.65|54.22|51.82|53.93|51.53|0
1688152200000|2023-06-30 19:10:00|54.02|51.62|53.72|51.32|54.08|51.68|53.72|51.32|0
1688152500000|2023-06-30 19:15:00|53.75|51.35|53.81|51.41|53.84|51.44|53.61|51.21|0
1688152800000|2023-06-30 19:20:00|53.84|51.44|53.96|51.56|54.13|51.73|53.84|51.44|0
1688153100000|2023-06-30 19:25:00|54.01|51.61|53.72|51.32|54.04|51.64|53.72|51.32|0
1688153400000|2023-06-30 19:30:00|53.75|51.35|53.78|51.38|53.95|51.55|53.69|51.29|0
1688153700000|2023-06-30 19:35:00|53.81|51.41|53.57|51.17|53.84|51.44|53.49|51.09|0
1688154000000|2023-06-30 19:40:00|53.6|51.2|53.83|51.43|53.95|51.55|53.54|51.14|0
1688154300000|2023-06-30 19:45:00|53.92|51.52|53.92|51.52|54.16|51.76|53.86|51.46|0
1688154600000|2023-06-30 19:50:00|53.98|51.58|53.45|51.05|54.01|51.61|53.42|51.02|0
1688154900000|2023-06-30 19:55:00|53.42|51.02|54.66|52.26|54.66|52.26|53.42|51.02|0
1688155200000|2023-06-30 20:00:00|54.75|52.35|54.98|52.58|55.37|52.97|54.66|52.26|0
1688155500000|2023-06-30 20:05:00|55.01|52.61|54.86|52.46|55.04|52.64|54.74|52.34|0
1688155800000|2023-06-30 20:10:00|54.83|52.43|55.13|52.73|55.13|52.73|54.8|52.4|0
1685577600000|2023-06-01 00:00:00|3.04|1.64|3.01|1.61|3.07|1.67|3.01|1.61|0
1685577900000|2023-06-01 00:05:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1685578200000|2023-06-01 00:10:00|3.02|1.62|3.02|1.62|3.03|1.63|3|1.6|0
1685578500000|2023-06-01 00:15:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1685578800000|2023-06-01 00:20:00|3.02|1.62|4.59|3.19|5.31|3.91|3.02|1.62|0
1685579100000|2023-06-01 00:25:00|4.6|3.2|4.61|3.21|4.62|3.22|4.59|3.19|0
1685579400000|2023-06-01 00:30:00|4.62|3.22|4.61|3.21|4.63|3.23|4.6|3.2|0
1685579700000|2023-06-01 00:35:00|4.62|3.22|4.7|3.3|4.71|3.31|4.61|3.21|0
1685580000000|2023-06-01 00:40:00|4.69|3.29|4.79|3.39|4.81|3.41|4.69|3.29|0
1685580300000|2023-06-01 00:45:00|4.8|3.4|4.87|3.47|4.9|3.5|4.8|3.4|0
1685580600000|2023-06-01 00:50:00|4.88|3.48|4.82|3.42|4.88|3.48|4.78|3.38|0
1685580900000|2023-06-01 00:55:00|4.84|3.44|4.82|3.42|4.85|3.45|4.81|3.41|0
1685581200000|2023-06-01 01:00:00|4.81|3.41|4.75|3.35|4.81|3.41|4.74|3.34|0
1685581500000|2023-06-01 01:05:00|4.74|3.34|4.78|3.38|4.83|3.43|4.74|3.34|0
1685581800000|2023-06-01 01:10:00|4.77|3.37|4.78|3.38|4.81|3.41|4.77|3.37|0
1685582100000|2023-06-01 01:15:00|4.77|3.37|4.73|3.33|4.8|3.4|4.73|3.33|0
1685582400000|2023-06-01 01:20:00|4.72|3.32|4.66|3.26|4.73|3.33|4.66|3.26|0
1685582700000|2023-06-01 01:25:00|4.65|3.25|4.53|3.13|4.66|3.26|4.39|2.99|0
1685583000000|2023-06-01 01:30:00|4.52|3.12|4.57|3.17|4.61|3.21|4.51|3.11|0
1685583300000|2023-06-01 01:35:00|4.58|3.18|4.68|3.28|4.69|3.29|4.55|3.15|0
1685583600000|2023-06-01 01:40:00|4.69|3.29|4.83|3.43|4.87|3.47|4.64|3.24|0
1685583900000|2023-06-01 01:45:00|5.02|3.62|4.91|3.51|5.02|3.62|4.87|3.47|0
1685584200000|2023-06-01 01:50:00|4.9|3.5|4.89|3.49|5.08|3.68|4.85|3.45|0
1685584500000|2023-06-01 01:55:00|4.9|3.5|4.8|3.4|4.9|3.5|4.78|3.38|0
1685584800000|2023-06-01 02:00:00|4.81|3.41|4.75|3.35|4.82|3.42|4.74|3.34|0
1685585100000|2023-06-01 02:05:00|4.76|3.36|4.79|3.39|4.81|3.41|4.75|3.35|0
1685585400000|2023-06-01 02:10:00|4.78|3.38|4.83|3.43|4.86|3.46|4.76|3.36|0
1685585700000|2023-06-01 02:15:00|4.84|3.44|4.94|3.54|4.94|3.54|4.79|3.39|0
1685586000000|2023-06-01 02:20:00|4.93|3.53|4.84|3.44|4.97|3.57|4.82|3.42|0
1685586300000|2023-06-01 02:25:00|4.85|3.45|4.86|3.46|4.89|3.49|4.85|3.45|0
1685586600000|2023-06-01 02:30:00|4.84|3.44|4.77|3.37|4.85|3.45|4.76|3.36|0
1685586900000|2023-06-01 02:35:00|4.76|3.36|4.75|3.35|4.77|3.37|4.73|3.33|0
1685587200000|2023-06-01 02:40:00|4.74|3.34|4.72|3.32|4.77|3.37|4.72|3.32|0
1685587500000|2023-06-01 02:45:00|4.7|3.3|4.75|3.35|4.75|3.35|4.69|3.29|0
1685587800000|2023-06-01 02:50:00|4.76|3.36|4.77|3.37|4.81|3.41|4.75|3.35|0
1685588100000|2023-06-01 02:55:00|4.78|3.38|4.73|3.33|4.79|3.39|4.73|3.33|0
1685588400000|2023-06-01 03:00:00|4.74|3.34|4.7|3.3|4.75|3.35|4.7|3.3|0
1685588700000|2023-06-01 03:05:00|4.71|3.31|4.67|3.27|4.72|3.32|4.62|3.22|0
1685589000000|2023-06-01 03:10:00|4.68|3.28|4.69|3.29|4.7|3.3|4.68|3.28|0
1685589300000|2023-06-01 03:15:00|4.68|3.28|4.63|3.23|4.71|3.31|4.63|3.23|0
1685589600000|2023-06-01 03:20:00|4.64|3.24|4.66|3.26|4.67|3.27|4.62|3.22|0
1685589900000|2023-06-01 03:25:00|4.67|3.27|4.63|3.23|4.68|3.28|4.63|3.23|0
1685590200000|2023-06-01 03:30:00|4.64|3.24|4.62|3.22|4.65|3.25|4.61|3.21|0
1685590500000|2023-06-01 03:35:00|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1685590800000|2023-06-01 03:40:00|4.61|3.21|4.61|3.21|4.63|3.23|4.6|3.2|0
1685591100000|2023-06-01 03:45:00|4.62|3.22|4.7|3.3|4.7|3.3|4.62|3.22|0
1685591400000|2023-06-01 03:50:00|4.69|3.29|4.66|3.26|4.7|3.3|4.66|3.26|0
1685591700000|2023-06-01 03:55:00|4.67|3.27|4.62|3.22|4.67|3.27|4.6|3.2|0
1685592000000|2023-06-01 04:00:00|4.61|3.21|4.64|3.24|4.64|3.24|4.61|3.21|0
1685592300000|2023-06-01 04:05:00|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1685592600000|2023-06-01 04:10:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1685592900000|2023-06-01 04:15:00|4.59|3.19|4.52|3.12|4.61|3.21|4.51|3.11|0
1685593200000|2023-06-01 04:20:00|4.53|3.13|4.53|3.13|4.57|3.17|4.53|3.13|0
1685593500000|2023-06-01 04:25:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1685593800000|2023-06-01 04:30:00|4.54|3.14|4.55|3.15|4.56|3.16|4.52|3.12|0
1685594100000|2023-06-01 04:35:00|4.56|3.16|4.54|3.14|4.57|3.17|4.53|3.13|0
1685594400000|2023-06-01 04:40:00|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1685594700000|2023-06-01 04:45:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1685595000000|2023-06-01 04:50:00|4.59|3.19|4.59|3.19|4.59|3.19|4.56|3.16|0
1685595300000|2023-06-01 04:55:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1685595600000|2023-06-01 05:00:00|4.58|3.18|4.55|3.15|4.59|3.19|4.51|3.11|0
1685595900000|2023-06-01 05:05:00|4.56|3.16|4.5|3.1|4.56|3.16|4.5|3.1|0
1685596200000|2023-06-01 05:10:00|4.49|3.09|4.52|3.12|4.53|3.13|4.49|3.09|0
1685596500000|2023-06-01 05:15:00|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1685596800000|2023-06-01 05:20:00|4.55|3.15|4.51|3.11|4.55|3.15|4.49|3.09|0
1685597100000|2023-06-01 05:25:00|4.52|3.12|4.5|3.1|4.53|3.13|4.49|3.09|0
1685597400000|2023-06-01 05:30:00|4.49|3.09|4.51|3.11|4.52|3.12|4.48|3.08|0
1685597700000|2023-06-01 05:35:00|4.52|3.12|4.48|3.08|4.53|3.13|4.47|3.07|0
1685598000000|2023-06-01 05:40:00|4.49|3.09|4.52|3.12|4.52|3.12|4.47|3.07|0
1685598300000|2023-06-01 05:45:00|4.51|3.11|4.49|3.09|4.51|3.11|4.47|3.07|0
1685598600000|2023-06-01 05:50:00|4.5|3.1|4.48|3.08|4.5|3.1|4.47|3.07|0
1685598900000|2023-06-01 05:55:00|4.47|3.07|4.52|3.12|4.53|3.13|4.47|3.07|0
1685599200000|2023-06-01 06:00:00|4.53|3.13|4.52|3.12|4.59|3.19|4.51|3.11|0
1685599500000|2023-06-01 06:05:00|4.33|3.33|4.27|3.27|4.35|3.35|4.26|3.26|0
1685599800000|2023-06-01 06:10:00|4.26|3.26|4.22|3.22|4.27|3.27|4.22|3.22|0
1685600100000|2023-06-01 06:15:00|4.24|3.24|4.27|3.27|4.28|3.28|4.24|3.24|0
1685600400000|2023-06-01 06:20:00|4.26|3.26|4.25|3.25|4.29|3.29|4.25|3.25|0
1685600700000|2023-06-01 06:25:00|4.26|3.26|4.24|3.24|4.27|3.27|4.23|3.23|0
1685601000000|2023-06-01 06:30:00|4.23|3.23|4.23|3.23|4.24|3.24|4.2|3.2|0
1685601300000|2023-06-01 06:35:00|3.91|2.91|3.65|2.65|3.91|2.91|3.59|2.59|0
1685601600000|2023-06-01 06:40:00|3.66|2.66|3.65|2.65|3.69|2.69|3.64|2.64|0
1685601900000|2023-06-01 06:45:00|3.64|2.64|3.67|2.67|3.68|2.68|3.64|2.64|0
1685602200000|2023-06-01 06:50:00|3.68|2.68|3.65|2.65|3.68|2.68|3.65|2.65|0
1685602500000|2023-06-01 06:55:00|3.66|2.66|3.64|2.64|3.66|2.66|3.61|2.61|0
1685602800000|2023-06-01 07:00:00|3.65|2.65|3.65|2.65|3.73|2.73|3.63|2.63|0
1685603100000|2023-06-01 07:05:00|3.64|2.64|3.6|2.6|3.65|2.65|3.57|2.57|0
1685603400000|2023-06-01 07:10:00|3.61|2.61|3.54|2.54|3.63|2.63|3.53|2.53|0
1685603700000|2023-06-01 07:15:00|3.53|2.53|3.6|2.6|3.61|2.61|3.52|2.52|0
1685604000000|2023-06-01 07:20:00|3.58|2.58|3.59|2.59|3.61|2.61|3.55|2.55|0
1685604300000|2023-06-01 07:25:00|3.6|2.6|3.54|2.54|3.6|2.6|3.51|2.51|0
1685604600000|2023-06-01 07:30:00|3.52|2.52|3.5|2.5|3.66|2.66|3.47|2.47|0
1685604900000|2023-06-01 07:35:00|3.51|2.51|3.51|2.51|3.53|2.53|3.46|2.46|0
1685605200000|2023-06-01 07:40:00|3.52|2.52|3.54|2.54|3.54|2.54|3.46|2.46|0
1685605500000|2023-06-01 07:45:00|3.52|2.52|3.58|2.58|3.58|2.58|3.51|2.51|0
1685605800000|2023-06-01 07:50:00|3.57|2.57|3.56|2.56|3.59|2.59|3.54|2.54|0
1685606100000|2023-06-01 07:55:00|3.57|2.57|3.57|2.57|3.59|2.59|3.55|2.55|0
1685606400000|2023-06-01 08:00:00|3.55|2.55|3.64|2.64|3.65|2.65|3.55|2.55|0
1685606700000|2023-06-01 08:05:00|3.63|2.63|3.62|2.62|3.69|2.69|3.61|2.61|0
1685607000000|2023-06-01 08:10:00|3.63|2.63|3.62|2.62|3.65|2.65|3.61|2.61|0
1685607300000|2023-06-01 08:15:00|3.63|2.63|3.62|2.62|3.67|2.67|3.61|2.61|0
1685607600000|2023-06-01 08:20:00|3.63|2.63|3.64|2.64|3.68|2.68|3.63|2.63|0
1685607900000|2023-06-01 08:25:00|3.62|2.62|3.58|2.58|3.62|2.62|3.56|2.56|0
1685608200000|2023-06-01 08:30:00|3.57|2.57|3.52|2.52|3.57|2.57|3.5|2.5|0
1685608500000|2023-06-01 08:35:00|3.51|2.51|3.49|2.49|3.52|2.52|3.49|2.49|0
1685608800000|2023-06-01 08:40:00|3.51|2.51|3.5|2.5|3.52|2.52|3.48|2.48|0
1685609100000|2023-06-01 08:45:00|3.49|2.49|3.44|2.44|3.49|2.49|3.43|2.43|0
1685609400000|2023-06-01 08:50:00|3.43|2.43|3.41|2.41|3.43|2.43|3.4|2.4|0
1685609700000|2023-06-01 08:55:00|3.42|2.42|3.43|2.43|3.43|2.43|3.4|2.4|0
1685610000000|2023-06-01 09:00:00|3.42|2.42|3.44|2.44|3.46|2.46|3.42|2.42|0
1685610300000|2023-06-01 09:05:00|3.45|2.45|3.43|2.43|3.47|2.47|3.42|2.42|0
1685610600000|2023-06-01 09:10:00|3.44|2.44|3.46|2.46|3.46|2.46|3.43|2.43|0
1685610900000|2023-06-01 09:15:00|3.47|2.47|3.47|2.47|3.49|2.49|3.45|2.45|0
1685611200000|2023-06-01 09:20:00|3.48|2.48|3.49|2.49|3.49|2.49|3.47|2.47|0
1685611500000|2023-06-01 09:25:00|3.48|2.48|3.47|2.47|3.48|2.48|3.46|2.46|0
1685611800000|2023-06-01 09:30:00|3.49|2.49|3.49|2.49|3.52|2.52|3.48|2.48|0
1685612100000|2023-06-01 09:35:00|3.48|2.48|3.49|2.49|3.51|2.51|3.48|2.48|0
1685612400000|2023-06-01 09:40:00|3.48|2.48|3.44|2.44|3.5|2.5|3.44|2.44|0
1685612700000|2023-06-01 09:45:00|3.45|2.45|3.45|2.45|3.46|2.46|3.42|2.42|0
1685613000000|2023-06-01 09:50:00|3.46|2.46|3.44|2.44|3.47|2.47|3.43|2.43|0
1685613300000|2023-06-01 09:55:00|3.45|2.45|3.41|2.41|3.46|2.46|3.41|2.41|0
1685613600000|2023-06-01 10:00:00|3.4|2.4|3.44|2.44|3.45|2.45|3.4|2.4|0
1685613900000|2023-06-01 10:05:00|3.43|2.43|3.4|2.4|3.46|2.46|3.4|2.4|0
1685614200000|2023-06-01 10:10:00|3.39|2.39|3.4|2.4|3.42|2.42|3.38|2.38|0
1685614500000|2023-06-01 10:15:00|3.41|2.41|3.42|2.42|3.43|2.43|3.4|2.4|0
1685614800000|2023-06-01 10:20:00|3.41|2.41|3.37|2.37|3.42|2.42|3.37|2.37|0
1685615100000|2023-06-01 10:25:00|3.36|2.36|3.34|2.34|3.38|2.38|3.34|2.34|0
1685615400000|2023-06-01 10:30:00|3.33|2.33|3.33|2.33|3.35|2.35|3.29|2.29|0
1685615700000|2023-06-01 10:35:00|3.34|2.34|3.33|2.33|3.35|2.35|3.31|2.31|0
1685616000000|2023-06-01 10:40:00|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1685616300000|2023-06-01 10:45:00|3.33|2.33|3.34|2.34|3.35|2.35|3.33|2.33|0
1685616600000|2023-06-01 10:50:00|3.33|2.33|3.32|2.32|3.34|2.34|3.31|2.31|0
1685616900000|2023-06-01 10:55:00|3.33|2.33|3.43|2.43|3.43|2.43|3.33|2.33|0
1685617200000|2023-06-01 11:00:00|3.42|2.42|3.39|2.39|3.42|2.42|3.36|2.36|0
1685617500000|2023-06-01 11:05:00|3.38|2.38|3.35|2.35|3.38|2.38|3.35|2.35|0
1685617800000|2023-06-01 11:10:00|3.36|2.36|3.3|2.3|3.37|2.37|3.3|2.3|0
1685618100000|2023-06-01 11:15:00|3.31|2.31|3.34|2.34|3.35|2.35|3.3|2.3|0
1685618400000|2023-06-01 11:20:00|3.35|2.35|3.36|2.36|3.36|2.36|3.34|2.34|0
1685618700000|2023-06-01 11:25:00|3.37|2.37|3.41|2.41|3.42|2.42|3.34|2.34|0
1685619000000|2023-06-01 11:30:00|3.4|2.4|3.4|2.4|3.41|2.41|3.37|2.37|0
1685619300000|2023-06-01 11:35:00|3.42|2.42|3.44|2.44|3.45|2.45|3.42|2.42|0
1685619600000|2023-06-01 11:40:00|3.43|2.43|3.37|2.37|3.45|2.45|3.37|2.37|0
1685619900000|2023-06-01 11:45:00|3.39|2.39|3.44|2.44|3.46|2.46|3.38|2.38|0
1685620200000|2023-06-01 11:50:00|3.45|2.45|3.46|2.46|3.46|2.46|3.42|2.42|0
1685620500000|2023-06-01 11:55:00|3.45|2.45|3.44|2.44|3.47|2.47|3.44|2.44|0
1685620800000|2023-06-01 12:00:00|3.43|2.43|3.41|2.41|3.43|2.43|3.38|2.38|0
1685621100000|2023-06-01 12:05:00|3.42|2.42|3.54|2.54|3.54|2.54|3.41|2.41|0
1685621400000|2023-06-01 12:10:00|3.55|2.55|3.53|2.53|3.55|2.55|3.51|2.51|0
1685621700000|2023-06-01 12:15:00|3.49|2.49|3.57|2.57|3.66|2.66|3.49|2.49|0
1685622000000|2023-06-01 12:20:00|3.58|2.58|3.54|2.54|3.64|2.64|3.54|2.54|0
1685622300000|2023-06-01 12:25:00|3.55|2.55|3.57|2.57|3.59|2.59|3.51|2.51|0
1685622600000|2023-06-01 12:30:00|3.58|2.58|3.49|2.49|3.58|2.58|3.39|2.39|0
1685622900000|2023-06-01 12:35:00|3.47|2.47|3.58|2.58|3.6|2.6|3.47|2.47|0
1685623200000|2023-06-01 12:40:00|3.59|2.59|3.6|2.6|3.68|2.68|3.59|2.59|0
1685623500000|2023-06-01 12:45:00|3.59|2.59|3.64|2.64|3.69|2.69|3.57|2.57|0
1685623800000|2023-06-01 12:50:00|3.66|2.66|3.63|2.63|3.67|2.67|3.6|2.6|0
1685624100000|2023-06-01 12:55:00|3.64|2.64|3.61|2.61|3.66|2.66|3.58|2.58|0
1685624400000|2023-06-01 13:00:00|3.62|2.62|3.66|2.66|3.69|2.69|3.61|2.61|0
1685624700000|2023-06-01 13:05:00|3.65|2.65|3.56|2.56|3.67|2.67|3.54|2.54|0
1685625000000|2023-06-01 13:10:00|3.57|2.57|3.56|2.56|3.58|2.58|3.53|2.53|0
1685625300000|2023-06-01 13:15:00|3.57|2.57|3.57|2.57|3.6|2.6|3.56|2.56|0
1685625600000|2023-06-01 13:20:00|3.58|2.58|3.52|2.52|3.58|2.58|3.51|2.51|0
1685625900000|2023-06-01 13:25:00|3.51|2.51|3.59|2.59|3.59|2.59|3.51|2.51|0
1685626200000|2023-06-01 13:30:00|3.54|2.54|3.85|2.85|3.87|2.87|3.54|2.54|0
1685626500000|2023-06-01 13:35:00|3.82|2.82|3.37|2.37|3.92|2.92|3.36|2.36|0
1685626800000|2023-06-01 13:40:00|3.36|2.36|3.47|2.47|3.52|2.52|3.36|2.36|0
1685627100000|2023-06-01 13:45:00|3.46|2.46|3.5|2.5|3.58|2.58|3.46|2.46|0
1685627400000|2023-06-01 13:50:00|3.49|2.49|3.53|2.53|3.62|2.62|3.47|2.47|0
1685627700000|2023-06-01 13:55:00|3.54|2.54|3.49|2.49|3.59|2.59|3.44|2.44|0
1685628000000|2023-06-01 14:00:00|3.43|2.43|3.3|2.3|3.48|2.48|3.25|2.25|0
1685628300000|2023-06-01 14:05:00|3.29|2.29|3.23|2.23|3.29|2.29|3.18|2.18|0
1685628600000|2023-06-01 14:10:00|3.22|2.22|3.11|2.11|3.24|2.24|3.11|2.11|0
1685628900000|2023-06-01 14:15:00|3.1|2.1|3.25|2.25|3.28|2.28|3.05|2.05|0
1685629200000|2023-06-01 14:20:00|3.26|2.26|3.36|2.36|3.39|2.39|3.24|2.24|0
1685629500000|2023-06-01 14:25:00|3.37|2.37|3.24|2.24|3.41|2.41|3.22|2.22|0
1685629800000|2023-06-01 14:30:00|3.23|2.23|3.23|2.23|3.28|2.28|3.21|2.21|0
1685630100000|2023-06-01 14:35:00|3.22|2.22|3.13|2.13|3.24|2.24|3.12|2.12|0
1685630400000|2023-06-01 14:40:00|3.12|2.12|2.93|1.93|3.14|2.14|2.91|1.91|0
1685630700000|2023-06-01 14:45:00|2.92|1.92|2.91|1.91|2.96|1.96|2.79|1.79|0
1685631000000|2023-06-01 14:50:00|2.89|1.89|2.85|1.85|2.91|1.91|2.84|1.84|0
1685631300000|2023-06-01 14:55:00|2.86|1.86|2.93|1.93|3.3|2.3|2.83|1.83|0
1685631600000|2023-06-01 15:00:00|2.92|1.92|2.91|1.91|2.97|1.97|2.88|1.88|0
1685631900000|2023-06-01 15:05:00|2.92|1.92|2.92|1.92|2.94|1.94|2.87|1.87|0
1685632200000|2023-06-01 15:10:00|2.93|1.93|2.81|1.81|2.94|1.94|2.79|1.79|0
1685632500000|2023-06-01 15:15:00|2.79|1.79|2.77|1.77|2.79|1.79|2.69|1.69|0
1685632800000|2023-06-01 15:20:00|2.78|1.78|2.74|1.74|2.83|1.83|2.74|1.74|0
1685633100000|2023-06-01 15:25:00|2.73|1.73|2.72|1.72|2.76|1.76|2.69|1.69|0
1685633400000|2023-06-01 15:30:00|2.71|1.71|2.44|1.44|2.91|1.91|2.42|1.42|0
1685633700000|2023-06-01 15:35:00|2.45|1.45|2.47|1.47|2.48|1.48|2.41|1.41|0
1685634000000|2023-06-01 15:40:00|2.46|1.46|2.4|1.4|2.47|1.47|2.37|1.37|0
1685634300000|2023-06-01 15:45:00|2.41|1.41|2.35|1.35|2.41|1.41|2.35|1.35|0
1685634600000|2023-06-01 15:50:00|2.36|1.36|2.34|1.34|2.37|1.37|2.3|1.3|0
1685634900000|2023-06-01 15:55:00|2.33|1.33|2.3|1.3|2.35|1.35|2.29|1.29|0
1685635200000|2023-06-01 16:00:00|2.29|1.29|2.26|1.26|2.3|1.3|2.21|1.21|0
1685635500000|2023-06-01 16:05:00|2.27|1.27|2.26|1.26|2.29|1.29|2.24|1.24|0
1685635800000|2023-06-01 16:10:00|2.25|1.25|2.24|1.24|2.27|1.27|2.23|1.23|0
1685636100000|2023-06-01 16:15:00|2.25|1.25|2.21|1.21|2.28|1.28|2.2|1.2|0
1685636400000|2023-06-01 16:20:00|2.2|1.2|2.18|1.18|2.21|1.21|2.15|1.15|0
1685636700000|2023-06-01 16:25:00|2.17|1.17|2.17|1.17|2.19|1.19|2.16|1.16|0
1685637000000|2023-06-01 16:30:00|2.16|1.16|2.18|1.18|2.19|1.19|2.15|1.15|0
1685637300000|2023-06-01 16:35:00|2.19|1.19|2.25|1.25|2.32|1.32|2.16|1.16|0
1685637600000|2023-06-01 16:40:00|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1685637900000|2023-06-01 16:45:00|2.27|1.27|2.26|1.26|2.32|1.32|2.25|1.25|0
1685638200000|2023-06-01 16:50:00|2.25|1.25|2.25|1.25|2.28|1.28|2.24|1.24|0
1685638500000|2023-06-01 16:55:00|2.24|1.24|2.24|1.24|2.26|1.26|2.23|1.23|0
1685638800000|2023-06-01 17:00:00|2.23|1.23|2.26|1.26|2.27|1.27|2.22|1.22|0
1685639100000|2023-06-01 17:05:00|2.27|1.27|2.28|1.28|2.28|1.28|2.22|1.22|0
1685639400000|2023-06-01 17:10:00|2.29|1.29|2.15|1.15|2.29|1.29|2.15|1.15|0
1685639700000|2023-06-01 17:15:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1685640000000|2023-06-01 17:20:00|2.16|1.16|2.19|1.19|2.21|1.21|2.12|1.12|0
1685640300000|2023-06-01 17:25:00|2.18|1.18|2.19|1.19|2.23|1.23|2.18|1.18|0
1685640600000|2023-06-01 17:30:00|2.18|1.18|2.19|1.19|2.22|1.22|2.18|1.18|0
1685640900000|2023-06-01 17:35:00|2.2|1.2|2.19|1.19|2.2|1.2|2.17|1.17|0
1685641200000|2023-06-01 17:40:00|2.2|1.2|2.17|1.17|2.21|1.21|2.17|1.17|0
1685641500000|2023-06-01 17:45:00|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1685641800000|2023-06-01 17:50:00|2.11|1.11|2.1|1.1|2.13|1.13|2.09|1.09|0
1685642100000|2023-06-01 17:55:00|2.09|1.09|2.08|1.08|2.13|1.13|2.08|1.08|0
1685642400000|2023-06-01 18:00:00|2.07|1.07|2.1|1.1|2.13|1.13|2.07|1.07|0
1685642700000|2023-06-01 18:05:00|2.09|1.09|2.06|1.06|2.09|1.09|2.05|1.05|0
1685643000000|2023-06-01 18:10:00|2.13|1.13|2.19|1.19|2.2|1.2|2.13|1.13|0
1685643300000|2023-06-01 18:15:00|2.18|1.18|2.22|1.22|2.23|1.23|2.16|1.16|0
1685643600000|2023-06-01 18:20:00|2.21|1.21|2.18|1.18|2.21|1.21|2.17|1.17|0
1685643900000|2023-06-01 18:25:00|2.19|1.19|2.19|1.19|2.2|1.2|2.16|1.16|0
1685644200000|2023-06-01 18:30:00|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1685644500000|2023-06-01 18:35:00|2.2|1.2|2.22|1.22|2.23|1.23|2.17|1.17|0
1685644800000|2023-06-01 18:40:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1685645100000|2023-06-01 18:45:00|2.2|1.2|2.17|1.17|2.2|1.2|2.16|1.16|0
1685645400000|2023-06-01 18:50:00|2.16|1.16|2.13|1.13|2.18|1.18|2.11|1.11|0
1685645700000|2023-06-01 18:55:00|2.14|1.14|2.11|1.11|2.14|1.14|2.1|1.1|0
1685646000000|2023-06-01 19:00:00|2.1|1.1|2.04|1.04|2.11|1.11|2.04|1.04|0
1685646300000|2023-06-01 19:05:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1685646600000|2023-06-01 19:10:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1685646900000|2023-06-01 19:15:00|2.03|1.03|2.14|1.14|2.15|1.15|2.02|1.02|0
1685647200000|2023-06-01 19:20:00|2.15|1.15|2.17|1.17|2.17|1.17|2.09|1.09|0
1685647500000|2023-06-01 19:25:00|2.18|1.18|2.24|1.24|2.25|1.25|2.16|1.16|0
1685647800000|2023-06-01 19:30:00|2.23|1.23|2.33|1.33|2.36|1.36|2.23|1.23|0
1685648100000|2023-06-01 19:35:00|2.35|1.35|2.41|1.41|2.43|1.43|2.34|1.34|0
1685648400000|2023-06-01 19:40:00|2.42|1.42|2.35|1.35|2.44|1.44|2.34|1.34|0
1685648700000|2023-06-01 19:45:00|2.36|1.36|2.11|1.11|2.36|1.36|2.11|1.11|0
1685649000000|2023-06-01 19:50:00|2.13|1.13|2.16|1.16|2.22|1.22|2.13|1.13|0
1685649300000|2023-06-01 19:55:00|2.15|1.15|2.1|1.1|2.17|1.17|2.1|1.1|0
1685649600000|2023-06-01 20:00:00|2.09|1.09|2.06|1.06|2.12|1.12|2.06|1.06|0
1685649900000|2023-06-01 20:05:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1685650200000|2023-06-01 20:10:00|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1685650500000|2023-06-01 20:15:00|2.23|0.83|2.26|0.86|2.28|0.88|2.23|0.83|0
1685650800000|2023-06-01 20:20:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1685651100000|2023-06-01 20:25:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1685651400000|2023-06-01 20:30:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1685651700000|2023-06-01 20:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1685652000000|2023-06-01 20:40:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1685652300000|2023-06-01 20:45:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1685652600000|2023-06-01 20:50:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1685653200000|2023-06-01 21:00:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1685653500000|2023-06-01 21:05:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1685653800000|2023-06-01 21:10:00|2.2|0.8|2.18|0.78|2.21|0.81|2.18|0.78|0
1685654100000|2023-06-01 21:15:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1685654400000|2023-06-01 21:20:00|2.18|0.78|2.18|0.78|2.19|0.79|2.17|0.77|0
1685654700000|2023-06-01 21:25:00|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1685655000000|2023-06-01 21:30:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1685656500000|2023-06-01 21:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1685656800000|2023-06-01 22:00:00|2.21|0.81|2.2|0.8|2.22|0.82|2.19|0.79|0
1685657100000|2023-06-01 22:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685657400000|2023-06-01 22:10:00|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1685657700000|2023-06-01 22:15:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658000000|2023-06-01 22:20:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658300000|2023-06-01 22:25:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1685658600000|2023-06-01 22:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685658900000|2023-06-01 22:35:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659200000|2023-06-01 22:40:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659500000|2023-06-01 22:45:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685659800000|2023-06-01 22:50:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1685660100000|2023-06-01 22:55:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1685660400000|2023-06-01 23:00:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685660700000|2023-06-01 23:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685661000000|2023-06-01 23:10:00|2.19|0.79|2.19|0.79|2.21|0.81|2.19|0.79|0
1685661300000|2023-06-01 23:15:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1685661600000|2023-06-01 23:20:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685661900000|2023-06-01 23:25:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1685662200000|2023-06-01 23:30:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1685662800000|2023-06-01 23:40:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685663100000|2023-06-01 23:45:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1685663400000|2023-06-01 23:50:00|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1685663700000|2023-06-01 23:55:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1685664000000|2023-06-02 00:00:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1685664300000|2023-06-02 00:05:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1685664600000|2023-06-02 00:10:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1685664900000|2023-06-02 00:15:00|2.21|0.81|2.18|0.78|2.21|0.81|2.18|0.78|0
1685665200000|2023-06-02 00:20:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1685665500000|2023-06-02 00:25:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1685665800000|2023-06-02 00:30:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1685666100000|2023-06-02 00:35:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685666400000|2023-06-02 00:40:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685666700000|2023-06-02 00:45:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1685667000000|2023-06-02 00:50:00|2.19|0.79|2.2|0.8|2.2|0.8|2.18|0.78|0
1685667300000|2023-06-02 00:55:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685667600000|2023-06-02 01:00:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1685667900000|2023-06-02 01:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1685668200000|2023-06-02 01:10:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1685668500000|2023-06-02 01:15:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1685668800000|2023-06-02 01:20:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1685669100000|2023-06-02 01:25:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1685669400000|2023-06-02 01:30:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1685669700000|2023-06-02 01:35:00|2.17|0.77|2.17|0.77|2.19|0.79|2.16|0.76|0
1685670000000|2023-06-02 01:40:00|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1685670300000|2023-06-02 01:45:00|2.17|0.77|2.15|0.75|2.18|0.78|2.15|0.75|0
1685670600000|2023-06-02 01:50:00|2.16|0.76|2.16|0.76|2.16|0.76|2.14|0.74|0
1685670900000|2023-06-02 01:55:00|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1685671200000|2023-06-02 02:00:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1685671500000|2023-06-02 02:05:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1685671800000|2023-06-02 02:10:00|2.17|0.77|2.16|0.76|2.17|0.77|2.15|0.75|0
1685672100000|2023-06-02 02:15:00|2.15|0.75|2.14|0.74|2.16|0.76|2.14|0.74|0
1685672400000|2023-06-02 02:20:00|2.15|0.75|2.14|0.74|2.15|0.75|2.13|0.73|0
1685672700000|2023-06-02 02:25:00|2.15|0.75|2.13|0.73|2.15|0.75|2.13|0.73|0
1685673000000|2023-06-02 02:30:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1685673300000|2023-06-02 02:35:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1685673600000|2023-06-02 02:40:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1685673900000|2023-06-02 02:45:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1685674200000|2023-06-02 02:50:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1685674500000|2023-06-02 02:55:00|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1685674800000|2023-06-02 03:00:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1685675100000|2023-06-02 03:05:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1685675400000|2023-06-02 03:10:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1685675700000|2023-06-02 03:15:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1685676000000|2023-06-02 03:20:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1685676300000|2023-06-02 03:25:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1685676600000|2023-06-02 03:30:00|2.09|0.69|2.05|0.65|2.09|0.69|2.04|0.64|0
1685676900000|2023-06-02 03:35:00|2.06|0.66|2.09|0.69|2.09|0.69|2.06|0.66|0
1685677200000|2023-06-02 03:40:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1685677500000|2023-06-02 03:45:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1685677800000|2023-06-02 03:50:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1685678100000|2023-06-02 03:55:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1685678400000|2023-06-02 04:00:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1685678700000|2023-06-02 04:05:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1685679000000|2023-06-02 04:10:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1685679300000|2023-06-02 04:15:00|2.05|0.65|2.15|0.75|2.16|0.76|2.05|0.65|0
1685679600000|2023-06-02 04:20:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1685679900000|2023-06-02 04:25:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1685680200000|2023-06-02 04:30:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1685680500000|2023-06-02 04:35:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1685680800000|2023-06-02 04:40:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1685681100000|2023-06-02 04:45:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1685682000000|2023-06-02 05:00:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1685682300000|2023-06-02 05:05:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1685682600000|2023-06-02 05:10:00|2.13|0.73|2.13|0.73|2.14|0.74|2.12|0.72|0
1685682900000|2023-06-02 05:15:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1685683200000|2023-06-02 05:20:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1685683800000|2023-06-02 05:30:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1685684100000|2023-06-02 05:35:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1685684400000|2023-06-02 05:40:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1685684700000|2023-06-02 05:45:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1685685000000|2023-06-02 05:50:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1685685300000|2023-06-02 05:55:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1685685600000|2023-06-02 06:00:00|2.12|0.72|2.13|0.73|2.15|0.75|2.12|0.72|0
1685685900000|2023-06-02 06:05:00|1.93|0.93|1.92|0.92|1.94|0.94|1.91|0.91|0
1685686200000|2023-06-02 06:10:00|1.91|0.91|1.91|0.91|1.92|0.92|1.9|0.9|0
1685686500000|2023-06-02 06:15:00|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1685686800000|2023-06-02 06:20:00|1.9|0.9|1.88|0.88|1.91|0.91|1.88|0.88|0
1685687100000|2023-06-02 06:25:00|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1685687400000|2023-06-02 06:30:00|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1685687700000|2023-06-02 06:35:00|1.87|0.87|2.14|1.14|2.14|1.14|1.87|0.87|0
1685688000000|2023-06-02 06:40:00|2.13|1.13|2.12|1.12|2.14|1.14|2.11|1.11|0
1685688300000|2023-06-02 06:45:00|2.11|1.11|2.11|1.11|2.13|1.13|2.1|1.1|0
1685688600000|2023-06-02 06:50:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1685688900000|2023-06-02 06:55:00|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1685689200000|2023-06-02 07:00:00|2.11|1.11|2.09|1.09|2.12|1.12|2.08|1.08|0
1685689500000|2023-06-02 07:05:00|2.1|1.1|2.1|1.1|2.13|1.13|2.08|1.08|0
1685689800000|2023-06-02 07:10:00|2.09|1.09|2.15|1.15|2.15|1.15|2.09|1.09|0
1685690100000|2023-06-02 07:15:00|2.14|1.14|2.06|1.06|2.14|1.14|2.06|1.06|0
1685690400000|2023-06-02 07:20:00|2.07|1.07|2.1|1.1|2.11|1.11|2.06|1.06|0
1685690700000|2023-06-02 07:25:00|2.11|1.11|2.21|1.21|2.22|1.22|2.1|1.1|0
1685691000000|2023-06-02 07:30:00|2.2|1.2|2.21|1.21|2.21|1.21|2.19|1.19|0
1685691300000|2023-06-02 07:35:00|2.2|1.2|2.18|1.18|2.21|1.21|2.17|1.17|0
1685691600000|2023-06-02 07:40:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1685691900000|2023-06-02 07:45:00|2.17|1.17|2.15|1.15|2.18|1.18|2.15|1.15|0
1685692200000|2023-06-02 07:50:00|2.14|1.14|2.15|1.15|2.15|1.15|2.13|1.13|0
1685692500000|2023-06-02 07:55:00|2.14|1.14|2.12|1.12|2.16|1.16|2.12|1.12|0
1685692800000|2023-06-02 08:00:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1685693100000|2023-06-02 08:05:00|2.12|1.12|2.14|1.14|2.14|1.14|2.11|1.11|0
1685693400000|2023-06-02 08:10:00|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1685693700000|2023-06-02 08:15:00|2.11|1.11|2.09|1.09|2.12|1.12|2.08|1.08|0
1685694000000|2023-06-02 08:20:00|2.08|1.08|2.1|1.1|2.11|1.11|2.08|1.08|0
1685694300000|2023-06-02 08:25:00|2.11|1.11|2.12|1.12|2.12|1.12|2.1|1.1|0
1685694600000|2023-06-02 08:30:00|2.11|1.11|2.09|1.09|2.11|1.11|2.08|1.08|0
1685694900000|2023-06-02 08:35:00|2.08|1.08|2.09|1.09|2.11|1.11|2.08|1.08|0
1685695200000|2023-06-02 08:40:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1685695500000|2023-06-02 08:45:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1685695800000|2023-06-02 08:50:00|2.11|1.11|2.09|1.09|2.12|1.12|2.08|1.08|0
1685696100000|2023-06-02 08:55:00|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1685696400000|2023-06-02 09:00:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1685696700000|2023-06-02 09:05:00|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1685697000000|2023-06-02 09:10:00|2.06|1.06|2.02|1.02|2.07|1.07|2.01|1.01|0
1685697300000|2023-06-02 09:15:00|2.01|1.01|1.97|0.97|2.02|1.02|1.96|0.96|0
1685697600000|2023-06-02 09:20:00|1.98|0.98|1.99|0.99|2|1|1.96|0.96|0
1685697900000|2023-06-02 09:25:00|2|1|1.98|0.98|2.02|1.02|1.98|0.98|0
1685698200000|2023-06-02 09:30:00|1.99|0.99|1.99|0.99|1.99|0.99|1.97|0.97|0
1685698500000|2023-06-02 09:35:00|1.98|0.98|1.99|0.99|2.01|1.01|1.98|0.98|0
1685698800000|2023-06-02 09:40:00|2|1|2.02|1.02|2.02|1.02|1.99|0.99|0
1685699100000|2023-06-02 09:45:00|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1685699400000|2023-06-02 09:50:00|2.02|1.02|2.03|1.03|2.04|1.04|2.02|1.02|0
1685699700000|2023-06-02 09:55:00|2.02|1.02|2.01|1.01|2.03|1.03|2.01|1.01|0
1685700000000|2023-06-02 10:00:00|2|1|2.2|1.2|2.32|1.32|2|1|0
1685700300000|2023-06-02 10:05:00|2.19|1.19|2.18|1.18|2.21|1.21|2.17|1.17|0
1685700600000|2023-06-02 10:10:00|2.19|1.19|2.17|1.17|2.19|1.19|2.16|1.16|0
1685700900000|2023-06-02 10:15:00|2.16|1.16|2.15|1.15|2.16|1.16|2.14|1.14|0
1685701200000|2023-06-02 10:20:00|2.14|1.14|2.16|1.16|2.17|1.17|2.14|1.14|0
1685701500000|2023-06-02 10:25:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1685701800000|2023-06-02 10:30:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1685702100000|2023-06-02 10:35:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1685702400000|2023-06-02 10:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1685702700000|2023-06-02 10:45:00|2.16|1.16|2.16|1.16|2.16|1.16|2.14|1.14|0
1685703000000|2023-06-02 10:50:00|2.15|1.15|2.17|1.17|2.18|1.18|2.15|1.15|0
1685703300000|2023-06-02 10:55:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1685703600000|2023-06-02 11:00:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1685703900000|2023-06-02 11:05:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1685704200000|2023-06-02 11:10:00|2.16|1.16|2.12|1.12|2.17|1.17|2.11|1.11|0
1685704500000|2023-06-02 11:15:00|2.11|1.11|2.12|1.12|2.13|1.13|2.1|1.1|0
1685704800000|2023-06-02 11:20:00|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1685705100000|2023-06-02 11:25:00|2.11|1.11|2.1|1.1|2.12|1.12|2.09|1.09|0
1685705400000|2023-06-02 11:30:00|2.11|1.11|2.11|1.11|2.12|1.12|2.09|1.09|0
1685705700000|2023-06-02 11:35:00|2.12|1.12|2.13|1.13|2.14|1.14|2.11|1.11|0
1685706000000|2023-06-02 11:40:00|2.12|1.12|2.16|1.16|2.17|1.17|2.12|1.12|0
1685706300000|2023-06-02 11:45:00|2.17|1.17|2.15|1.15|2.17|1.17|2.14|1.14|0
1685706600000|2023-06-02 11:50:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1685706900000|2023-06-02 11:55:00|2.13|1.13|2.16|1.16|2.17|1.17|2.13|1.13|0
1685707200000|2023-06-02 12:00:00|2.15|1.15|2.14|1.14|2.16|1.16|2.13|1.13|0
1685707500000|2023-06-02 12:05:00|2.15|1.15|2.15|1.15|2.17|1.17|2.13|1.13|0
1685707800000|2023-06-02 12:10:00|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1685708100000|2023-06-02 12:15:00|2.17|1.17|2.2|1.2|2.21|1.21|2.17|1.17|0
1685708400000|2023-06-02 12:20:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1685708700000|2023-06-02 12:25:00|2.2|1.2|2.18|1.18|2.2|1.2|2.15|1.15|0
1685709000000|2023-06-02 12:30:00|2.19|1.19|2.07|1.07|2.3|1.3|2.01|1.01|0
1685709300000|2023-06-02 12:35:00|2.06|1.06|2.14|1.14|2.15|1.15|2.04|1.04|0
1685709600000|2023-06-02 12:40:00|2.13|1.13|2.1|1.1|2.14|1.14|2.08|1.08|0
1685709900000|2023-06-02 12:45:00|2.09|1.09|2.09|1.09|2.12|1.12|2.07|1.07|0
1685710200000|2023-06-02 12:50:00|2.1|1.1|2.15|1.15|2.19|1.19|2.09|1.09|0
1685710500000|2023-06-02 12:55:00|2.16|1.16|2.13|1.13|2.17|1.17|2.11|1.11|0
1685710800000|2023-06-02 13:00:00|2.12|1.12|2.04|1.04|2.13|1.13|2.02|1.02|0
1685711100000|2023-06-02 13:05:00|2.05|1.05|2.04|1.04|2.05|1.05|2.02|1.02|0
1685711400000|2023-06-02 13:10:00|2.03|1.03|2.05|1.05|2.06|1.06|2.03|1.03|0
1685711700000|2023-06-02 13:15:00|2.06|1.06|2.05|1.05|2.07|1.07|2.04|1.04|0
1685712000000|2023-06-02 13:20:00|2.06|1.06|2.04|1.04|2.06|1.06|2.03|1.03|0
1685712300000|2023-06-02 13:25:00|2.03|1.03|2.01|1.01|2.03|1.03|1.99|0.99|0
1685712600000|2023-06-02 13:30:00|2|1|1.99|0.99|2.12|1.12|1.9|0.9|0
1685712900000|2023-06-02 13:35:00|1.97|0.97|1.94|0.94|1.97|0.97|1.93|0.93|0
1685713200000|2023-06-02 13:40:00|1.93|0.93|2.11|1.11|2.11|1.11|1.86|0.86|0
1685713500000|2023-06-02 13:45:00|2.1|1.1|2.21|1.21|2.26|1.26|2.09|1.09|0
1685713800000|2023-06-02 13:50:00|2.22|1.22|2.05|1.05|2.26|1.26|2.02|1.02|0
1685714100000|2023-06-02 13:55:00|2.04|1.04|2.17|1.17|2.18|1.18|2|1|0
1685714400000|2023-06-02 14:00:00|2.18|1.18|1.81|0.81|2.24|1.24|1.8|0.8|0
1685714700000|2023-06-02 14:05:00|1.82|0.82|1.66|0.66|1.83|0.83|1.62|0.62|0
1685715000000|2023-06-02 14:10:00|1.65|0.65|1.55|0.55|1.65|0.65|1.53|0.53|0
1685715300000|2023-06-02 14:15:00|1.54|0.54|1.59|0.59|1.62|0.62|1.53|0.53|0
1685715600000|2023-06-02 14:20:00|1.58|0.58|1.63|0.63|1.63|0.63|1.55|0.55|0
1685715900000|2023-06-02 14:25:00|1.65|0.65|1.56|0.56|1.65|0.65|1.55|0.55|0
1685716200000|2023-06-02 14:30:00|1.55|0.55|1.57|0.57|1.6|0.6|1.54|0.54|0
1685716500000|2023-06-02 14:35:00|1.58|0.58|1.5|0.5|1.58|0.58|1.49|0.49|0
1685716800000|2023-06-02 14:40:00|1.49|0.49|1.69|0.69|1.69|0.69|1.47|0.47|0
1685717100000|2023-06-02 14:45:00|1.68|0.68|1.62|0.62|1.68|0.68|1.59|0.59|0
1685717400000|2023-06-02 14:50:00|1.63|0.63|1.61|0.61|1.65|0.65|1.6|0.6|0
1685717700000|2023-06-02 14:55:00|1.62|0.62|1.58|0.58|1.62|0.62|1.58|0.58|0
1685718000000|2023-06-02 15:00:00|1.57|0.57|1.5|0.5|1.57|0.57|1.49|0.49|0
1685718300000|2023-06-02 15:05:00|1.51|0.51|1.55|0.55|1.64|0.64|1.5|0.5|0
1685718600000|2023-06-02 15:10:00|1.54|0.54|1.54|0.54|1.55|0.55|1.52|0.52|0
1685718900000|2023-06-02 15:15:00|1.55|0.55|1.54|0.54|1.55|0.55|1.52|0.52|0
1685719200000|2023-06-02 15:20:00|1.53|0.53|1.51|0.51|1.53|0.53|1.49|0.49|0
1685719500000|2023-06-02 15:25:00|1.52|0.52|1.48|0.48|1.52|0.52|1.47|0.47|0
1685719800000|2023-06-02 15:30:00|1.47|0.47|1.49|0.49|1.5|0.5|1.47|0.47|0
1685720100000|2023-06-02 15:35:00|1.5|0.5|1.54|0.54|1.54|0.54|1.49|0.49|0
1685720400000|2023-06-02 15:40:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1685720700000|2023-06-02 15:45:00|1.52|0.52|1.54|0.54|1.55|0.55|1.52|0.52|0
1685721000000|2023-06-02 15:50:00|1.55|0.55|1.47|0.47|1.57|0.57|1.47|0.47|0
1685721300000|2023-06-02 15:55:00|1.46|0.46|1.44|0.44|1.47|0.47|1.43|0.43|0
1685721600000|2023-06-02 16:00:00|1.43|0.43|1.46|0.46|1.47|0.47|1.43|0.43|0
1685721900000|2023-06-02 16:05:00|1.45|0.45|1.45|0.45|1.46|0.46|1.43|0.43|0
1685722200000|2023-06-02 16:10:00|1.44|0.44|1.47|0.47|1.48|0.48|1.44|0.44|0
1685722500000|2023-06-02 16:15:00|1.48|0.48|1.47|0.47|1.49|0.49|1.47|0.47|0
1685722800000|2023-06-02 16:20:00|1.48|0.48|1.45|0.45|1.48|0.48|1.45|0.45|0
1685723100000|2023-06-02 16:25:00|1.44|0.44|1.43|0.43|1.46|0.46|1.43|0.43|0
1685723400000|2023-06-02 16:30:00|1.42|0.42|1.42|0.42|1.45|0.45|1.42|0.42|0
1685723700000|2023-06-02 16:35:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1685724000000|2023-06-02 16:40:00|1.4|0.4|1.41|0.41|1.43|0.43|1.4|0.4|0
1685724300000|2023-06-02 16:45:00|1.4|0.4|1.38|0.38|1.41|0.41|1.36|0.36|0
1685724600000|2023-06-02 16:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1685724900000|2023-06-02 16:55:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1685725200000|2023-06-02 17:00:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1685725500000|2023-06-02 17:05:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1685725800000|2023-06-02 17:10:00|1.37|0.37|1.39|0.39|1.4|0.4|1.37|0.37|0
1685726100000|2023-06-02 17:15:00|1.38|0.38|1.37|0.37|1.39|0.39|1.36|0.36|0
1685726400000|2023-06-02 17:20:00|1.36|0.36|1.41|0.41|1.46|0.46|1.33|0.33|0
1685726700000|2023-06-02 17:25:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1685727000000|2023-06-02 17:30:00|1.4|0.4|1.48|0.48|1.49|0.49|1.4|0.4|0
1685727300000|2023-06-02 17:35:00|1.49|0.49|1.48|0.48|1.5|0.5|1.48|0.48|0
1685727600000|2023-06-02 17:40:00|1.49|0.49|1.45|0.45|1.51|0.51|1.44|0.44|0
1685727900000|2023-06-02 17:45:00|1.44|0.44|1.44|0.44|1.47|0.47|1.43|0.43|0
1685728200000|2023-06-02 17:50:00|1.43|0.43|1.43|0.43|1.45|0.45|1.43|0.43|0
1685728500000|2023-06-02 17:55:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1685728800000|2023-06-02 18:00:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1685729100000|2023-06-02 18:05:00|1.43|0.43|1.46|0.46|1.49|0.49|1.42|0.42|0
1685729400000|2023-06-02 18:10:00|1.47|0.47|1.48|0.48|1.48|0.48|1.46|0.46|0
1685729700000|2023-06-02 18:15:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1685730000000|2023-06-02 18:20:00|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1685730300000|2023-06-02 18:25:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1685730600000|2023-06-02 18:30:00|1.43|0.43|1.42|0.42|1.44|0.44|1.41|0.41|0
1685730900000|2023-06-02 18:35:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1685731200000|2023-06-02 18:40:00|1.4|0.4|1.4|0.4|1.42|0.42|1.4|0.4|0
1685731500000|2023-06-02 18:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1685731800000|2023-06-02 18:50:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1685732100000|2023-06-02 18:55:00|1.41|0.41|1.35|0.35|1.42|0.42|1.35|0.35|0
1685732400000|2023-06-02 19:00:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1685732700000|2023-06-02 19:05:00|1.33|0.33|1.34|0.34|1.34|0.34|1.31|0.31|0
1685733000000|2023-06-02 19:10:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1685733300000|2023-06-02 19:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1685733600000|2023-06-02 19:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1685733900000|2023-06-02 19:25:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1685734200000|2023-06-02 19:30:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1685734500000|2023-06-02 19:35:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1685734800000|2023-06-02 19:40:00|1.35|0.35|1.36|0.36|1.37|0.37|1.33|0.33|0
1685735100000|2023-06-02 19:45:00|1.37|0.37|1.35|0.35|1.37|0.37|1.34|0.34|0
1685735400000|2023-06-02 19:50:00|1.36|0.36|1.35|0.35|1.38|0.38|1.35|0.35|0
1685735700000|2023-06-02 19:55:00|1.36|0.36|1.38|0.38|1.39|0.39|1.35|0.35|0
1685736000000|2023-06-02 20:00:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1685736300000|2023-06-02 20:05:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1685736600000|2023-06-02 20:10:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1685925300000|2023-06-05 00:35:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1685945100000|2023-06-05 06:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1685945400000|2023-06-05 06:10:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1685945700000|2023-06-05 06:15:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1685946000000|2023-06-05 06:20:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1685946300000|2023-06-05 06:25:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1685946900000|2023-06-05 06:35:00|1.07|0.07|1.1|0.1|1.11|0.11|1.07|0.07|0
1685947200000|2023-06-05 06:40:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1685947500000|2023-06-05 06:45:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1685947800000|2023-06-05 06:50:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1685948100000|2023-06-05 06:55:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1685948400000|2023-06-05 07:00:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1685948700000|2023-06-05 07:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1685949000000|2023-06-05 07:10:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1685949300000|2023-06-05 07:15:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1685949600000|2023-06-05 07:20:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1685949900000|2023-06-05 07:25:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1685950200000|2023-06-05 07:30:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1685950500000|2023-06-05 07:35:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1685950800000|2023-06-05 07:40:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1685951100000|2023-06-05 07:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685951400000|2023-06-05 07:50:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1685951700000|2023-06-05 07:55:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685952000000|2023-06-05 08:00:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1685952300000|2023-06-05 08:05:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1685952600000|2023-06-05 08:10:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1685952900000|2023-06-05 08:15:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1685953200000|2023-06-05 08:20:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1685953800000|2023-06-05 08:30:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1685954100000|2023-06-05 08:35:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685954400000|2023-06-05 08:40:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685955000000|2023-06-05 08:50:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1685955600000|2023-06-05 09:00:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685955900000|2023-06-05 09:05:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685956200000|2023-06-05 09:10:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685956500000|2023-06-05 09:15:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1685956800000|2023-06-05 09:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685957100000|2023-06-05 09:25:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685957700000|2023-06-05 09:35:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1685958000000|2023-06-05 09:40:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685958300000|2023-06-05 09:45:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1685958600000|2023-06-05 09:50:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1685959200000|2023-06-05 10:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685959500000|2023-06-05 10:05:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685959800000|2023-06-05 10:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685960100000|2023-06-05 10:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685960400000|2023-06-05 10:20:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685960700000|2023-06-05 10:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1685961000000|2023-06-05 10:30:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1685961300000|2023-06-05 10:35:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1685961600000|2023-06-05 10:40:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1685962500000|2023-06-05 10:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1685962800000|2023-06-05 11:00:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685963100000|2023-06-05 11:05:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1685963400000|2023-06-05 11:10:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1685963700000|2023-06-05 11:15:00|1.03|0.03|1.06|0.06|1.06|0.06|1.02|0.02|0
1685964000000|2023-06-05 11:20:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1685964300000|2023-06-05 11:25:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685964600000|2023-06-05 11:30:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685964900000|2023-06-05 11:35:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685965500000|2023-06-05 11:45:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1685965800000|2023-06-05 11:50:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685966100000|2023-06-05 11:55:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685966400000|2023-06-05 12:00:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1685966700000|2023-06-05 12:05:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1685967000000|2023-06-05 12:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1685967300000|2023-06-05 12:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1685967600000|2023-06-05 12:20:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1685967900000|2023-06-05 12:25:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685968200000|2023-06-05 12:30:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1685968800000|2023-06-05 12:40:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1685969100000|2023-06-05 12:45:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1685969400000|2023-06-05 12:50:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1685969700000|2023-06-05 12:55:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1685970000000|2023-06-05 13:00:00|1.05|0.05|1.05|0.05|1.06|0.06|1.04|0.04|0
1685970300000|2023-06-05 13:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1685970600000|2023-06-05 13:10:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1685970900000|2023-06-05 13:15:00|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1685971200000|2023-06-05 13:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1685971500000|2023-06-05 13:25:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1685971800000|2023-06-05 13:30:00|1.03|0.03|1.01|0.01|1.04|0.04|1.01|0.01|0
1685972100000|2023-06-05 13:35:00|1|0|1|0|1.01|0.01|1|0|0
1685973000000|2023-06-05 13:50:00|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1685973300000|2023-06-05 13:55:00|1.04|0.04|1.03|0.03|1.05|0.05|1.02|0.02|0
1685973600000|2023-06-05 14:00:00|1.02|0.02|1.09|0.09|1.11|0.11|1|0|0
1685973900000|2023-06-05 14:05:00|1.1|0.1|1.13|0.13|1.14|0.14|1.09|0.09|0
1685974200000|2023-06-05 14:10:00|1.06|0.06|1.08|0.08|1.09|0.09|1.04|0.04|0
1685974500000|2023-06-05 14:15:00|1.07|0.07|1.08|0.08|1.1|0.1|1.06|0.06|0
1685974800000|2023-06-05 14:20:00|1.07|0.07|1.08|0.08|1.09|0.09|1.06|0.06|0
1685975100000|2023-06-05 14:25:00|1.07|0.07|1.08|0.08|1.09|0.09|1.06|0.06|0
1685975400000|2023-06-05 14:30:00|1.07|0.07|1.05|0.05|1.09|0.09|1.05|0.05|0
1685975700000|2023-06-05 14:35:00|1.06|0.06|1.06|0.06|1.07|0.07|1.04|0.04|0
1685976000000|2023-06-05 14:40:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1685976300000|2023-06-05 14:45:00|1.03|0.03|1.02|0.02|1.04|0.04|1.01|0.01|0
1685976600000|2023-06-05 14:50:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1685976900000|2023-06-05 14:55:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1685977200000|2023-06-05 15:00:00|1.02|0.02|1.06|0.06|1.08|0.08|1.01|0.01|0
1685977500000|2023-06-05 15:05:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1685977800000|2023-06-05 15:10:00|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1685978100000|2023-06-05 15:15:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1685978400000|2023-06-05 15:20:00|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1685978700000|2023-06-05 15:25:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1685979300000|2023-06-05 15:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685980800000|2023-06-05 16:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1685981100000|2023-06-05 16:05:00|1|0|1|0|1|0|1|0|0
1685985900000|2023-06-05 17:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685986200000|2023-06-05 17:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685986500000|2023-06-05 17:35:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1685986800000|2023-06-05 17:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1685987100000|2023-06-05 17:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1685987400000|2023-06-05 17:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1685987700000|2023-06-05 17:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685988000000|2023-06-05 18:00:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1685988300000|2023-06-05 18:05:00|1.01|0.01|1.02|0.02|1.04|0.04|1|0|0
1685988600000|2023-06-05 18:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1685988900000|2023-06-05 18:15:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1685989200000|2023-06-05 18:20:00|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1685989500000|2023-06-05 18:25:00|1.02|0.02|1.02|0.02|1.04|0.04|1.01|0.01|0
1685989800000|2023-06-05 18:30:00|1.03|0.03|1.13|0.13|1.14|0.14|1.02|0.02|0
1685990100000|2023-06-05 18:35:00|1.12|0.12|1.12|0.12|1.13|0.13|1.08|0.08|0
1685990400000|2023-06-05 18:40:00|1.11|0.11|1|0|1.12|0.12|1|0|0
1685990700000|2023-06-05 18:45:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1685991000000|2023-06-05 18:50:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1685991600000|2023-06-05 19:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1685991900000|2023-06-05 19:05:00|1.03|0.03|1.02|0.02|1.04|0.04|1|0|0
1685992200000|2023-06-05 19:10:00|1.03|0.03|1|0|1.03|0.03|1|0|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|65.89|63.49|65.92|63.52|65.96|63.56|65.82|63.42|0
1687168500000|2023-06-19 09:55:00|65.89|63.49|65.96|63.56|66.01|63.61|65.86|63.46|0
1687168800000|2023-06-19 10:00:00|65.92|63.52|66.09|63.69|66.09|63.69|65.86|63.46|0
1687169100000|2023-06-19 10:05:00|66.12|63.72|65.99|63.59|66.16|63.76|65.99|63.59|0
1687169400000|2023-06-19 10:10:00|65.97|63.57|66.14|63.74|66.16|63.76|65.92|63.52|0
1687169700000|2023-06-19 10:15:00|66.16|63.76|66.26|63.86|66.32|63.92|66.16|63.76|0
1687170000000|2023-06-19 10:20:00|66.29|63.89|66.19|63.79|66.29|63.89|66.15|63.75|0
1687170300000|2023-06-19 10:25:00|66.15|63.75|66.15|63.75|66.25|63.85|66.12|63.72|0
1687170600000|2023-06-19 10:30:00|66.17|63.77|66.05|63.65|66.19|63.79|66.02|63.62|0
1687170900000|2023-06-19 10:35:00|66.07|63.67|66.22|63.82|66.32|63.92|66.05|63.65|0
1687171200000|2023-06-19 10:40:00|66.25|63.85|66.42|64.02|66.42|64.02|66.22|63.82|0
1687171500000|2023-06-19 10:45:00|66.4|64|66.47|64.07|66.47|64.07|66.35|63.95|0
1687171800000|2023-06-19 10:50:00|66.45|64.05|66.55|64.15|66.55|64.15|66.42|64.02|0
1687172100000|2023-06-19 10:55:00|66.53|64.13|66.5|64.1|66.62|64.22|66.48|64.08|0
1687172400000|2023-06-19 11:00:00|66.52|64.12|66.45|64.05|66.69|64.29|66.41|64.01|0
1687172700000|2023-06-19 11:05:00|66.41|64.01|66.48|64.08|66.58|64.18|66.41|64.01|0
1687173000000|2023-06-19 11:10:00|66.46|64.06|66.65|64.25|66.65|64.25|66.46|64.06|0
1687173300000|2023-06-19 11:15:00|66.61|64.21|66.39|63.99|66.61|64.21|66.39|63.99|0
1687173600000|2023-06-19 11:20:00|66.41|64.01|66.44|64.04|66.48|64.08|66.38|63.98|0
1687173900000|2023-06-19 11:25:00|66.46|64.06|66.31|63.91|66.48|64.08|66.31|63.91|0
1687174200000|2023-06-19 11:30:00|66.34|63.94|66.47|64.07|66.47|64.07|66.31|63.91|0
1687174500000|2023-06-19 11:35:00|66.46|64.06|66.47|64.07|66.51|64.11|66.44|64.04|0
1687174800000|2023-06-19 11:40:00|66.57|64.17|66.69|64.29|66.69|64.29|66.57|64.17|0
1687175100000|2023-06-19 11:45:00|66.67|64.27|66.71|64.31|66.74|64.34|66.57|64.17|0
1687175400000|2023-06-19 11:50:00|66.74|64.34|66.74|64.34|66.84|64.44|66.67|64.27|0
1687175700000|2023-06-19 11:55:00|66.77|64.37|66.7|64.3|66.81|64.41|66.67|64.27|0
1687176000000|2023-06-19 12:00:00|66.69|64.29|66.77|64.37|66.77|64.37|66.67|64.27|0
1687176300000|2023-06-19 12:05:00|66.81|64.41|66.97|64.57|67.04|64.64|66.81|64.41|0
1687176600000|2023-06-19 12:10:00|67.01|64.61|66.74|64.34|67.01|64.61|66.67|64.27|0
1687176900000|2023-06-19 12:15:00|66.7|64.3|67.01|64.61|67.01|64.61|66.7|64.3|0
1687177200000|2023-06-19 12:20:00|67.04|64.64|66.87|64.47|67.04|64.64|66.83|64.43|0
1687177500000|2023-06-19 12:25:00|66.83|64.43|66.87|64.47|66.94|64.54|66.8|64.4|0
1687177800000|2023-06-19 12:30:00|66.89|64.49|66.8|64.4|66.9|64.5|66.7|64.3|0
1687178100000|2023-06-19 12:35:00|66.76|64.36|66.73|64.33|66.8|64.4|66.66|64.26|0
1687178400000|2023-06-19 12:40:00|66.76|64.36|66.76|64.36|66.76|64.36|66.69|64.29|0
1687178700000|2023-06-19 12:45:00|66.75|64.35|66.68|64.28|66.76|64.36|66.62|64.22|0
1687179000000|2023-06-19 12:50:00|66.69|64.29|66.56|64.16|66.69|64.29|66.56|64.16|0
1687179300000|2023-06-19 12:55:00|66.59|64.19|66.59|64.19|66.66|64.26|66.55|64.15|0
1687179600000|2023-06-19 13:00:00|66.62|64.22|66.62|64.22|66.69|64.29|66.59|64.19|0
1687179900000|2023-06-19 13:05:00|66.66|64.26|66.65|64.25|66.76|64.36|66.65|64.25|0
1687180200000|2023-06-19 13:10:00|66.62|64.22|66.55|64.15|66.65|64.25|66.55|64.15|0
1687180500000|2023-06-19 13:15:00|66.52|64.12|66.62|64.22|66.69|64.29|66.48|64.08|0
1687180800000|2023-06-19 13:20:00|66.65|64.25|66.65|64.25|66.72|64.32|66.58|64.18|0
1687181100000|2023-06-19 13:25:00|66.68|64.28|66.75|64.35|66.75|64.35|66.62|64.22|0
1687181400000|2023-06-19 13:30:00|66.72|64.32|66.85|64.45|66.95|64.55|66.68|64.28|0
1687181700000|2023-06-19 13:35:00|66.82|64.42|67.12|64.72|67.28|64.88|66.82|64.42|0
1687182000000|2023-06-19 13:40:00|67.16|64.76|67.14|64.74|67.29|64.89|67.05|64.65|0
1687182300000|2023-06-19 13:45:00|67.16|64.76|67.09|64.69|67.22|64.82|67.09|64.69|0
1687182600000|2023-06-19 13:50:00|67.05|64.65|67.09|64.69|67.09|64.69|66.98|64.58|0
1687182900000|2023-06-19 13:55:00|67.05|64.65|67.22|64.82|67.22|64.82|67.05|64.65|0
1687183200000|2023-06-19 14:00:00|67.26|64.86|67.22|64.82|67.29|64.89|67.19|64.79|0
1687183500000|2023-06-19 14:05:00|67.25|64.85|67.12|64.72|67.25|64.85|67.12|64.72|0
1687183800000|2023-06-19 14:10:00|67.13|64.73|67.39|64.99|67.42|65.02|67.13|64.73|0
1687184100000|2023-06-19 14:15:00|67.35|64.95|67.25|64.85|67.39|64.99|67.22|64.82|0
1687184400000|2023-06-19 14:20:00|67.22|64.82|67.08|64.68|67.28|64.88|67.08|64.68|0
1687184700000|2023-06-19 14:25:00|67.1|64.7|67.01|64.61|67.1|64.7|66.94|64.54|0
1687185000000|2023-06-19 14:30:00|67.04|64.64|67.25|64.85|67.28|64.88|67.04|64.64|0
1687185300000|2023-06-19 14:35:00|67.28|64.88|67.21|64.81|67.28|64.88|67.21|64.81|0
1687185600000|2023-06-19 14:40:00|67.25|64.85|67.11|64.71|67.25|64.85|67.11|64.71|0
1687185900000|2023-06-19 14:45:00|67.07|64.67|67.11|64.71|67.21|64.81|67.07|64.67|0
1687186200000|2023-06-19 14:50:00|67.07|64.67|67.04|64.64|67.11|64.71|66.93|64.53|0
1687186500000|2023-06-19 14:55:00|67.07|64.67|67.21|64.81|67.24|64.84|67.07|64.67|0
1687186800000|2023-06-19 15:00:00|67.24|64.84|67.14|64.74|67.27|64.87|67.1|64.7|0
1687187100000|2023-06-19 15:05:00|67.17|64.77|67.24|64.84|67.24|64.84|67.1|64.7|0
1687187400000|2023-06-19 15:10:00|67.2|64.8|67.13|64.73|67.24|64.84|67.1|64.7|0
1687187700000|2023-06-19 15:15:00|67.1|64.7|67|64.6|67.1|64.7|66.96|64.56|0
1687188000000|2023-06-19 15:20:00|67.03|64.63|67|64.6|67.03|64.63|67|64.6|0
1687188300000|2023-06-19 15:25:00|67.03|64.63|67.13|64.73|67.13|64.73|67.03|64.63|0
1687188600000|2023-06-19 15:30:00|67.16|64.76|67.15|64.75|67.23|64.83|67.06|64.66|0
1687188900000|2023-06-19 15:35:00|67.13|64.73|66.96|64.56|67.13|64.73|66.92|64.52|0
1687189200000|2023-06-19 15:40:00|66.92|64.52|67.05|64.25|67.12|64.52|66.89|64.25|0
1687189500000|2023-06-19 15:45:00|67.02|64.22|67.02|64.22|67.09|64.29|66.98|64.18|0
1687189800000|2023-06-19 15:50:00|67.05|64.25|67.05|64.25|67.05|64.25|67.02|64.22|0
1687190100000|2023-06-19 15:55:00|67.03|64.23|66.98|64.18|67.03|64.23|66.98|64.18|0
1687190400000|2023-06-19 16:00:00|66.97|64.17|66.91|64.11|66.98|64.18|66.88|64.08|0
1687190700000|2023-06-19 16:05:00|66.88|64.08|66.98|64.18|67.01|64.21|66.88|64.08|0
1687191000000|2023-06-19 16:10:00|67.01|64.21|67.01|64.21|67.05|64.25|66.98|64.18|0
1687191300000|2023-06-19 16:15:00|67|64.2|66.94|64.14|67.01|64.21|66.94|64.14|0
1687191600000|2023-06-19 16:20:00|66.91|64.11|66.94|64.14|66.98|64.18|66.91|64.11|0
1687191900000|2023-06-19 16:25:00|66.91|64.11|66.97|64.17|67.06|64.26|66.91|64.11|0
1687192200000|2023-06-19 16:30:00|66.96|64.16|67.01|64.21|67.01|64.21|66.91|64.11|0
1687192500000|2023-06-19 16:35:00|66.99|64.19|66.94|64.14|67.01|64.21|66.94|64.14|0
1687192800000|2023-06-19 16:40:00|66.97|64.17|66.94|64.14|67.01|64.21|66.94|64.14|0
1687193100000|2023-06-19 16:45:00|66.95|64.15|66.94|64.14|66.97|64.17|66.9|64.1|0
1687193400000|2023-06-19 16:50:00|66.92|64.12|66.93|64.13|66.97|64.17|66.87|64.07|0
1687193700000|2023-06-19 16:55:00|66.92|64.12|66.93|64.13|67.17|64.37|66.9|64.1|0
1687194000000|2023-06-19 17:00:00|66.98|64.18|66.91|64.11|67.05|64.25|66.91|64.11|0
1687194300000|2023-06-19 17:05:00|66.92|64.12|66.92|64.12|66.92|64.12|66.91|64.11|0
1687194600000|2023-06-19 17:10:00|66.91|64.11|66.91|64.11|66.91|64.11|66.91|64.11|0
1687194900000|2023-06-19 17:15:00|66.92|64.12|66.91|64.11|66.92|64.12|66.91|64.11|0
1687196100000|2023-06-19 17:35:00|66.79|63.99|66.91|64.11|66.91|64.11|66.79|63.99|0
1687197000000|2023-06-19 17:50:00|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1687197600000|2023-06-19 18:00:00|66.71|63.91|66.78|63.98|66.78|63.98|66.71|63.91|0
1687198200000|2023-06-19 18:10:00|66.65|63.85|66.65|63.85|66.65|63.85|66.65|63.85|0
1687198500000|2023-06-19 18:15:00|66.52|63.72|66.65|63.85|66.65|63.85|66.52|63.72|0
1687198800000|2023-06-19 18:20:00|66.77|63.97|66.89|64.09|66.9|64.1|66.77|63.97|0
1687199400000|2023-06-19 18:30:00|66.9|64.1|66.89|64.09|66.9|64.1|66.89|64.09|0
1687200900000|2023-06-19 18:55:00|66.95|64.15|66.95|64.15|66.95|64.15|66.95|64.15|0
1687201200000|2023-06-19 19:00:00|67.01|64.21|67.01|64.21|67.01|64.21|67.01|64.21|0
1687201500000|2023-06-19 19:05:00|66.89|64.09|66.95|64.15|67.01|64.21|66.89|64.09|0
1687201800000|2023-06-19 19:10:00|67.01|64.21|66.89|64.09|67.01|64.21|66.89|64.09|0
1687202100000|2023-06-19 19:15:00|66.95|64.15|66.89|64.09|66.95|64.15|66.89|64.09|0
1687202400000|2023-06-19 19:20:00|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1687203000000|2023-06-19 19:30:00|66.95|64.15|67.01|64.21|67.01|64.21|66.95|64.15|0
1687203300000|2023-06-19 19:35:00|66.88|64.08|66.94|64.14|66.94|64.14|66.88|64.08|0
1687203600000|2023-06-19 19:40:00|66.88|64.08|66.88|64.08|67.01|64.21|66.88|64.08|0
1687203900000|2023-06-19 19:45:00|66.94|64.14|67|64.2|67|64.2|66.94|64.14|0
1687204500000|2023-06-19 19:55:00|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1687204800000|2023-06-19 20:00:00|66.87|64.07|66.87|64.07|66.87|64.07|66.87|64.07|0
1687205400000|2023-06-19 20:10:00|66.74|63.94|66.74|63.94|66.74|63.94|66.74|63.94|0
1687206000000|2023-06-19 20:20:00|66.73|63.93|66.73|63.93|67.01|64.21|66.73|63.93|0
1687208100000|2023-06-19 20:55:00|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1687208700000|2023-06-19 21:05:00|66.82|64.02|66.82|64.02|66.82|64.02|66.82|64.02|0
1687211100000|2023-06-19 21:45:00|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1687212000000|2023-06-19 22:00:00|66.78|63.98|66.74|63.94|66.79|63.99|66.49|63.69|0
1687212300000|2023-06-19 22:05:00|66.72|63.92|66.99|64.19|67.06|64.26|66.71|63.91|0
1687212600000|2023-06-19 22:10:00|66.96|64.16|67.06|64.26|67.06|64.26|66.96|64.16|0
1687212900000|2023-06-19 22:15:00|67.04|64.24|66.96|64.16|67.06|64.26|66.96|64.16|0
1687213200000|2023-06-19 22:20:00|66.99|64.19|67.06|64.26|67.13|64.33|66.97|64.17|0
1687213500000|2023-06-19 22:25:00|67.09|64.29|67.16|64.36|67.19|64.39|67.08|64.28|0
1687213800000|2023-06-19 22:30:00|67.12|64.32|67.06|64.26|67.12|64.32|67.06|64.26|0
1687214100000|2023-06-19 22:35:00|67.02|64.22|67.12|64.32|67.12|64.32|67.02|64.22|0
1687214400000|2023-06-19 22:40:00|67.14|64.34|67.12|64.32|67.16|64.36|67.12|64.32|0
1687214700000|2023-06-19 22:45:00|67.16|64.36|67.15|64.35|67.22|64.42|67.15|64.35|0
1687215000000|2023-06-19 22:50:00|67.12|64.32|67.15|64.35|67.15|64.35|67.12|64.32|0
1687215300000|2023-06-19 22:55:00|67.19|64.39|67.15|64.35|67.22|64.42|67.15|64.35|0
1687215600000|2023-06-19 23:00:00|67.14|64.34|67.12|64.32|67.15|64.35|67.05|64.25|0
1687215900000|2023-06-19 23:05:00|67.15|64.35|67.12|64.32|67.15|64.35|67.1|64.3|0
1687216200000|2023-06-19 23:10:00|67.11|64.31|67.25|64.45|67.32|64.52|67.11|64.31|0
1687216500000|2023-06-19 23:15:00|67.28|64.48|67.15|64.35|67.28|64.48|67.15|64.35|0
1687216800000|2023-06-19 23:20:00|67.18|64.38|67.04|64.24|67.18|64.38|67.04|64.24|0
1687217100000|2023-06-19 23:25:00|67.08|64.28|67.21|64.41|67.25|64.45|67.04|64.24|0
1687217400000|2023-06-19 23:30:00|67.25|64.45|67.04|64.24|67.28|64.48|67.01|64.21|0
1687217700000|2023-06-19 23:35:00|67.02|64.22|66.97|64.17|67.02|64.22|66.87|64.07|0
1687218000000|2023-06-19 23:40:00|67.01|64.21|67.07|64.27|67.07|64.27|66.99|64.19|0
1687218300000|2023-06-19 23:45:00|67.14|64.34|67.17|64.37|67.21|64.41|67.14|64.34|0
1687218600000|2023-06-19 23:50:00|67.14|64.34|67.05|64.25|67.17|64.37|67|64.2|0
1687218900000|2023-06-19 23:55:00|67.04|64.24|67.03|64.23|67.1|64.3|66.98|64.18|0
1687219200000|2023-06-20 00:00:00|67.07|64.27|66.86|64.06|67.07|64.27|66.8|64|0
1687219500000|2023-06-20 00:05:00|66.9|64.1|66.9|64.1|66.96|64.16|66.86|64.06|0
1687219800000|2023-06-20 00:10:00|66.88|64.08|67.13|64.33|67.2|64.4|66.88|64.08|0
1687220100000|2023-06-20 00:15:00|67.17|64.37|67.1|64.3|67.3|64.5|67.1|64.3|0
1687220400000|2023-06-20 00:20:00|67.12|64.32|67.13|64.33|67.17|64.37|67.1|64.3|0
1687220700000|2023-06-20 00:25:00|67.16|64.36|67.1|64.3|67.2|64.4|67.06|64.26|0
1687221000000|2023-06-20 00:30:00|67.06|64.26|67.06|64.26|67.1|64.3|67.03|64.23|0
1687221300000|2023-06-20 00:35:00|67.03|64.23|67.13|64.33|67.13|64.33|67.03|64.23|0
1687221600000|2023-06-20 00:40:00|67.09|64.29|67.09|64.29|67.13|64.33|67.09|64.29|0
1687221900000|2023-06-20 00:45:00|67.06|64.26|67.02|64.22|67.13|64.33|67.02|64.22|0
1687222200000|2023-06-20 00:50:00|67.06|64.26|67.09|64.29|67.12|64.32|67.06|64.26|0
1687222500000|2023-06-20 00:55:00|67.06|64.26|67.05|64.25|67.09|64.29|66.95|64.15|0
1687222800000|2023-06-20 01:00:00|67.09|64.29|67.05|64.25|67.12|64.32|67.02|64.22|0
1687223100000|2023-06-20 01:05:00|67.04|64.24|67.02|64.22|67.05|64.25|66.98|64.18|0
1687223400000|2023-06-20 01:10:00|67.04|64.24|67.02|64.22|67.12|64.32|67.02|64.22|0
1687223700000|2023-06-20 01:15:00|66.98|64.18|67.05|64.25|67.12|64.32|66.95|64.15|0
1687224000000|2023-06-20 01:20:00|67.01|64.21|66.98|64.18|67.08|64.28|66.98|64.18|0
1687224300000|2023-06-20 01:25:00|66.95|64.15|66.91|64.11|66.96|64.16|66.84|64.04|0
1687224600000|2023-06-20 01:30:00|66.94|64.14|66.96|64.16|66.98|64.18|66.88|64.08|0
1687224900000|2023-06-20 01:35:00|66.98|64.18|67.04|64.24|67.1|64.3|66.94|64.14|0
1687225200000|2023-06-20 01:40:00|67.08|64.28|67.25|64.45|67.28|64.48|67.08|64.28|0
1687225500000|2023-06-20 01:45:00|67.28|64.48|67.26|64.46|67.38|64.58|67.25|64.45|0
1687225800000|2023-06-20 01:50:00|67.25|64.45|67.42|64.62|67.45|64.65|67.25|64.45|0
1687226100000|2023-06-20 01:55:00|67.4|64.6|67.45|64.65|67.57|64.77|67.38|64.58|0
1687226400000|2023-06-20 02:00:00|67.41|64.61|67.41|64.61|67.45|64.65|67.36|64.56|0
1687226700000|2023-06-20 02:05:00|67.45|64.65|67.48|64.68|67.55|64.75|67.41|64.61|0
1687227000000|2023-06-20 02:10:00|67.5|64.7|67.45|64.65|67.55|64.75|67.43|64.63|0
1687227300000|2023-06-20 02:15:00|67.48|64.68|67.43|64.63|67.48|64.68|67.41|64.61|0
1687227600000|2023-06-20 02:20:00|67.44|64.64|67.44|64.64|67.51|64.71|67.44|64.64|0
1687227900000|2023-06-20 02:25:00|67.48|64.68|67.56|64.76|67.58|64.78|67.44|64.64|0
1687228200000|2023-06-20 02:30:00|67.58|64.78|67.58|64.78|67.65|64.85|67.49|64.69|0
1687228500000|2023-06-20 02:35:00|67.61|64.81|67.59|64.79|67.65|64.85|67.54|64.74|0
1687228800000|2023-06-20 02:40:00|67.58|64.78|67.47|64.67|67.61|64.81|67.47|64.67|0
1687229100000|2023-06-20 02:45:00|67.49|64.69|67.37|64.57|67.51|64.71|67.33|64.53|0
1687229400000|2023-06-20 02:50:00|67.4|64.6|67.4|64.6|67.42|64.62|67.37|64.57|0
1687229700000|2023-06-20 02:55:00|67.44|64.64|67.47|64.67|67.47|64.67|67.43|64.63|0
1687230000000|2023-06-20 03:00:00|67.43|64.63|67.36|64.56|67.47|64.67|67.36|64.56|0
1687230300000|2023-06-20 03:05:00|67.33|64.53|67.33|64.53|67.4|64.6|67.33|64.53|0
1687230600000|2023-06-20 03:10:00|67.29|64.49|67.43|64.63|67.43|64.63|67.29|64.49|0
1687230900000|2023-06-20 03:15:00|67.4|64.6|67.4|64.6|67.45|64.65|67.4|64.6|0
1687231200000|2023-06-20 03:20:00|67.39|64.59|67.46|64.66|67.46|64.66|67.39|64.59|0
1687231500000|2023-06-20 03:25:00|67.5|64.7|67.5|64.7|67.53|64.73|67.5|64.7|0
1687231800000|2023-06-20 03:30:00|67.53|64.73|67.43|64.63|67.56|64.76|67.43|64.63|0
1687232100000|2023-06-20 03:35:00|67.39|64.59|67.39|64.59|67.43|64.63|67.36|64.56|0
1687232400000|2023-06-20 03:40:00|67.37|64.57|67.35|64.55|67.42|64.62|67.35|64.55|0
1687232700000|2023-06-20 03:45:00|67.37|64.57|67.29|64.49|67.39|64.59|67.29|64.49|0
1687233000000|2023-06-20 03:50:00|67.32|64.52|67.39|64.59|67.39|64.59|67.28|64.48|0
1687233300000|2023-06-20 03:55:00|67.37|64.57|67.35|64.55|67.42|64.62|67.35|64.55|0
1687233600000|2023-06-20 04:00:00|67.33|64.53|67.38|64.58|67.42|64.62|67.32|64.52|0
1687233900000|2023-06-20 04:05:00|67.35|64.55|67.31|64.51|67.42|64.62|67.31|64.51|0
1687234200000|2023-06-20 04:10:00|67.33|64.53|67.42|64.62|67.45|64.65|67.33|64.53|0
1687234500000|2023-06-20 04:15:00|67.4|64.6|67.45|64.65|67.48|64.68|67.4|64.6|0
1687234800000|2023-06-20 04:20:00|67.41|64.61|67.41|64.61|67.41|64.61|67.35|64.55|0
1687235100000|2023-06-20 04:25:00|67.45|64.65|67.45|64.65|67.48|64.68|67.41|64.61|0
1687235400000|2023-06-20 04:30:00|67.43|64.63|67.38|64.58|67.45|64.65|67.38|64.58|0
1687235700000|2023-06-20 04:35:00|67.34|64.54|67.38|64.58|67.41|64.61|67.34|64.54|0
1687236000000|2023-06-20 04:40:00|67.41|64.61|67.41|64.61|67.44|64.64|67.37|64.57|0
1687236300000|2023-06-20 04:45:00|67.44|64.64|67.44|64.64|67.49|64.69|67.41|64.61|0
1687236600000|2023-06-20 04:50:00|67.42|64.62|67.3|64.5|67.44|64.64|67.3|64.5|0
1687236900000|2023-06-20 04:55:00|67.34|64.54|67.54|64.74|67.56|64.76|67.3|64.5|0
1687237200000|2023-06-20 05:00:00|67.56|64.76|67.4|64.6|67.58|64.78|67.37|64.57|0
1687237500000|2023-06-20 05:05:00|67.39|64.59|67.52|64.72|67.54|64.74|67.37|64.57|0
1687237800000|2023-06-20 05:10:00|67.54|64.74|67.5|64.7|67.56|64.76|67.47|64.67|0
1687238100000|2023-06-20 05:15:00|67.54|64.74|67.64|64.84|67.67|64.87|67.5|64.7|0
1687238400000|2023-06-20 05:20:00|67.66|64.86|67.98|65.18|68.05|65.25|67.64|64.84|0
1687238700000|2023-06-20 05:25:00|67.95|65.15|67.91|65.11|68.05|65.25|67.9|65.1|0
1687239000000|2023-06-20 05:30:00|67.93|65.13|67.84|65.04|67.98|65.18|67.84|65.04|0
1687239300000|2023-06-20 05:35:00|67.81|65.01|67.77|64.97|67.84|65.04|67.74|64.94|0
1687239600000|2023-06-20 05:40:00|67.76|64.96|67.67|64.87|67.77|64.97|67.6|64.8|0
1687239900000|2023-06-20 05:45:00|67.65|64.85|67.63|64.83|67.7|64.9|67.6|64.8|0
1687240200000|2023-06-20 05:50:00|67.6|64.8|67.77|64.97|67.8|65|67.6|64.8|0
1687240500000|2023-06-20 05:55:00|67.79|64.99|67.6|64.8|67.8|65|67.6|64.8|0
1687240800000|2023-06-20 06:00:00|67.63|64.83|67.73|64.93|67.77|64.97|67.56|64.76|0
1687241100000|2023-06-20 06:05:00|67.53|65.13|67.6|65.2|67.6|65.2|67.46|65.06|0
1687241400000|2023-06-20 06:10:00|67.57|65.17|67.63|65.23|67.63|65.23|67.5|65.1|0
1687241700000|2023-06-20 06:15:00|67.62|65.22|67.15|64.75|67.67|65.27|67.12|64.72|0
1687242000000|2023-06-20 06:20:00|67.12|64.72|67.05|64.65|67.15|64.75|67.01|64.61|0
1687242300000|2023-06-20 06:25:00|67.01|64.61|67.27|64.87|67.3|64.9|66.3|63.9|0
1687242600000|2023-06-20 06:30:00|67.3|64.9|67.27|64.87|67.37|64.97|67.27|64.87|0
1687242900000|2023-06-20 06:35:00|67.29|64.89|67.23|64.83|67.37|64.97|67.22|64.82|0
1687243200000|2023-06-20 06:40:00|67.2|64.8|67.33|64.93|67.33|64.93|67.16|64.76|0
1687243500000|2023-06-20 06:45:00|67.32|64.92|67.3|64.9|67.4|65|67.25|64.85|0
1687243800000|2023-06-20 06:50:00|67.28|64.88|67.37|64.97|67.37|64.97|67.23|64.83|0
1687244100000|2023-06-20 06:55:00|67.4|65|67.55|65.15|67.61|65.21|67.38|64.98|0
1687244400000|2023-06-20 07:00:00|67.57|65.17|68.05|65.65|68.37|65.97|67.47|65.07|0
1687244700000|2023-06-20 07:05:00|68.02|65.62|67.71|65.31|68.09|65.69|67.67|65.27|0
1687245000000|2023-06-20 07:10:00|67.79|65.39|67.71|65.31|67.95|65.55|67.67|65.27|0
1687245300000|2023-06-20 07:15:00|67.72|65.32|67.7|65.3|67.88|65.48|67.57|65.17|0
1687245600000|2023-06-20 07:20:00|67.69|65.29|67.36|64.96|67.69|65.29|67.32|64.92|0
1687245900000|2023-06-20 07:25:00|67.43|65.03|67.12|64.72|67.5|65.1|67.08|64.68|0
1687246200000|2023-06-20 07:30:00|67.15|64.75|66.94|64.54|67.19|64.79|66.93|64.53|0
1687246500000|2023-06-20 07:35:00|66.91|64.51|67.08|64.68|67.08|64.68|66.88|64.48|0
1687246800000|2023-06-20 07:40:00|67.06|64.66|67.11|64.71|67.27|64.87|67.01|64.61|0
1687247100000|2023-06-20 07:45:00|67.13|64.73|66.91|64.51|67.13|64.73|66.87|64.47|0
1687247400000|2023-06-20 07:50:00|66.84|64.44|66.94|64.54|67.01|64.61|66.74|64.34|0
1687247700000|2023-06-20 07:55:00|66.96|64.56|66.84|64.44|67.03|64.63|66.77|64.37|0
1687248000000|2023-06-20 08:00:00|66.77|64.37|67.11|64.71|67.11|64.71|66.7|64.3|0
1687248300000|2023-06-20 08:05:00|67.07|64.67|67.18|64.78|67.21|64.81|67|64.6|0
1687248600000|2023-06-20 08:10:00|67.21|64.81|67.35|64.95|67.5|65.1|67.21|64.81|0
1687248900000|2023-06-20 08:15:00|67.33|64.93|67.48|65.08|67.55|65.15|67.28|64.88|0
1687249200000|2023-06-20 08:20:00|67.5|65.1|67.59|65.19|67.67|65.27|67.47|65.07|0
1687249500000|2023-06-20 08:25:00|67.62|65.22|67.93|65.53|67.96|65.56|67.62|65.22|0
1687249800000|2023-06-20 08:30:00|67.95|65.55|68.31|65.91|68.31|65.91|67.86|65.46|0
1687250100000|2023-06-20 08:35:00|68.28|65.88|68.24|65.84|68.59|66.19|68.24|65.84|0
1687250400000|2023-06-20 08:40:00|68.27|65.87|68.17|65.77|68.27|65.87|67.96|65.56|0
1687250700000|2023-06-20 08:45:00|67.43|65.03|67.74|65.34|67.74|65.34|67.39|64.99|0
1687251000000|2023-06-20 08:50:00|67.7|65.3|68.05|65.65|68.12|65.72|67.7|65.3|0
1687251300000|2023-06-20 08:55:00|68.03|65.63|67.91|65.51|68.08|65.68|67.84|65.44|0
1687251600000|2023-06-20 09:00:00|67.94|65.54|67.91|65.51|68.01|65.61|67.8|65.4|0
1687251900000|2023-06-20 09:05:00|67.94|65.54|67.9|65.5|68.01|65.61|67.84|65.44|0
1687252200000|2023-06-20 09:10:00|67.94|65.54|67.8|65.4|67.94|65.54|67.8|65.4|0
1687252500000|2023-06-20 09:15:00|67.78|65.38|67.73|65.33|67.9|65.5|67.69|65.29|0
1687252800000|2023-06-20 09:20:00|67.76|65.36|68.66|66.26|68.7|66.3|67.73|65.33|0
1687253100000|2023-06-20 09:25:00|68.7|66.3|68.8|66.4|68.9|66.5|68.59|66.19|0
1687253400000|2023-06-20 09:30:00|68.83|66.43|68.76|66.36|68.87|66.47|68.76|66.36|0
1687253700000|2023-06-20 09:35:00|68.78|66.38|68.66|66.26|68.8|66.4|68.62|66.22|0
1687254000000|2023-06-20 09:40:00|68.69|66.29|68.62|66.22|68.73|66.33|68.52|66.12|0
1687254300000|2023-06-20 09:45:00|68.64|66.24|68.58|66.18|68.69|66.29|68.48|66.08|0
1687254600000|2023-06-20 09:50:00|68.55|66.15|68.3|65.9|68.62|66.22|68.27|65.87|0
1687254900000|2023-06-20 09:55:00|68.27|65.87|68.49|66.09|68.51|66.11|68.23|65.83|0
1687255200000|2023-06-20 10:00:00|68.55|66.15|68.41|66.01|68.56|66.16|68.41|66.01|0
1687255500000|2023-06-20 10:05:00|68.44|66.04|68.2|65.8|68.48|66.08|68.18|65.78|0
1687255800000|2023-06-20 10:10:00|68.23|65.83|68.59|66.19|68.59|66.19|68.13|65.73|0
1687256100000|2023-06-20 10:15:00|68.61|66.21|68.8|66.4|68.9|66.5|68.56|66.16|0
1687256400000|2023-06-20 10:20:00|68.82|66.42|68.8|66.4|68.87|66.47|68.8|66.4|0
1687256700000|2023-06-20 10:25:00|68.76|66.36|68.94|66.54|68.94|66.54|68.76|66.36|0
1687257000000|2023-06-20 10:30:00|68.9|66.5|68.87|66.47|68.94|66.54|68.8|66.4|0
1687257300000|2023-06-20 10:35:00|68.94|66.54|68.85|66.45|69.04|66.64|68.79|66.39|0
1687257600000|2023-06-20 10:40:00|68.86|66.46|68.72|66.32|68.86|66.46|68.65|66.25|0
1687257900000|2023-06-20 10:45:00|68.76|66.36|68.72|66.32|68.83|66.43|68.65|66.25|0
1687258200000|2023-06-20 10:50:00|68.69|66.29|68.62|66.22|68.74|66.34|68.58|66.18|0
1687258500000|2023-06-20 10:55:00|68.58|66.18|68.51|66.11|68.6|66.2|68.44|66.04|0
1687258800000|2023-06-20 11:00:00|68.44|66.04|68.34|65.94|68.54|66.14|68.28|65.88|0
1687259100000|2023-06-20 11:05:00|68.37|65.97|68.3|65.9|68.44|66.04|68.26|65.86|0
1687259400000|2023-06-20 11:10:00|68.26|65.86|68.51|66.11|68.58|66.18|68.26|65.86|0
1687259700000|2023-06-20 11:15:00|68.54|66.14|68.4|66|68.65|66.25|68.37|65.97|0
1687260000000|2023-06-20 11:20:00|68.44|66.04|68.5|66.1|68.5|66.1|68.4|66|0
1687260300000|2023-06-20 11:25:00|68.47|66.07|68.26|65.86|68.54|66.14|68.26|65.86|0
1687260600000|2023-06-20 11:30:00|68.29|65.89|68.61|66.21|68.64|66.24|68.26|65.86|0
1687260900000|2023-06-20 11:35:00|68.64|66.24|68.43|66.03|68.68|66.28|68.43|66.03|0
1687261200000|2023-06-20 11:40:00|68.4|66|68.22|65.82|68.47|66.07|68.19|65.79|0
1687261500000|2023-06-20 11:45:00|68.2|65.8|68.36|65.96|68.46|66.06|68.19|65.79|0
1687261800000|2023-06-20 11:50:00|68.39|65.99|68.08|65.68|68.39|65.99|68.05|65.65|0
1687262100000|2023-06-20 11:55:00|68.06|65.66|68.18|65.78|68.25|65.85|68.01|65.61|0
1687262400000|2023-06-20 12:00:00|68.22|65.82|68.08|65.68|68.22|65.82|68.01|65.61|0
1687262700000|2023-06-20 12:05:00|68.11|65.71|68.04|65.64|68.15|65.75|67.94|65.54|0
1687263000000|2023-06-20 12:10:00|68.08|65.68|68.07|65.67|68.08|65.68|67.83|65.43|0
1687263300000|2023-06-20 12:15:00|68.04|65.64|68.07|65.67|68.11|65.71|67.87|65.47|0
1687263600000|2023-06-20 12:20:00|68.11|65.71|67.85|65.45|68.14|65.74|67.8|65.4|0
1687263900000|2023-06-20 12:25:00|67.86|65.46|68|65.6|68.07|65.67|67.86|65.46|0
1687264200000|2023-06-20 12:30:00|68.07|65.67|68.1|65.7|68.24|65.84|67.83|65.43|0
1687264500000|2023-06-20 12:35:00|68.12|65.72|68.42|66.02|68.42|66.02|68.1|65.7|0
1687264800000|2023-06-20 12:40:00|68.38|65.98|68.14|65.74|68.45|66.05|68.14|65.74|0
1687265100000|2023-06-20 12:45:00|68.17|65.77|67.96|65.56|68.21|65.81|67.93|65.53|0
1687265400000|2023-06-20 12:50:00|67.93|65.53|67.86|65.46|68.07|65.67|67.75|65.35|0
1687265700000|2023-06-20 12:55:00|67.82|65.42|67.75|65.35|67.89|65.49|67.68|65.28|0
1687266000000|2023-06-20 13:00:00|67.72|65.32|67.79|65.39|67.92|65.52|67.65|65.25|0
1687266300000|2023-06-20 13:05:00|67.75|65.35|67.68|65.28|67.79|65.39|67.58|65.18|0
1687266600000|2023-06-20 13:10:00|67.72|65.32|67.82|65.42|67.85|65.45|67.61|65.21|0
1687266900000|2023-06-20 13:15:00|67.85|65.45|67.89|65.49|67.89|65.49|67.71|65.31|0
1687267200000|2023-06-20 13:20:00|67.9|65.5|68.27|65.87|68.27|65.87|67.85|65.45|0
1687267500000|2023-06-20 13:25:00|68.33|65.93|68.93|66.53|68.96|66.56|68.26|65.86|0
1687267800000|2023-06-20 13:30:00|68.96|66.56|68.09|65.69|69.45|67.05|68.05|65.65|0
1687268100000|2023-06-20 13:35:00|68.16|65.76|68.09|65.69|68.4|66|67.92|65.52|0
1687268400000|2023-06-20 13:40:00|68.05|65.65|68.43|66.03|69.1|66.7|68.02|65.62|0
1687268700000|2023-06-20 13:45:00|68.5|66.1|68.12|65.72|68.57|66.17|68.05|65.65|0
1687269000000|2023-06-20 13:50:00|68.16|65.76|68.68|66.28|68.75|66.35|68.12|65.72|0
1687269300000|2023-06-20 13:55:00|68.71|66.31|69.2|66.8|69.31|66.91|68.61|66.21|0
1687269600000|2023-06-20 14:00:00|69.16|66.76|69.37|66.97|69.8|67.4|69.16|66.76|0
1687269900000|2023-06-20 14:05:00|69.41|67.01|68.94|66.54|69.62|67.22|68.77|66.37|0
1687270200000|2023-06-20 14:10:00|68.98|66.58|69.44|67.04|69.47|67.07|68.52|66.12|0
1687270500000|2023-06-20 14:15:00|69.4|67|70.29|67.89|70.4|68|69.4|67|0
1687270800000|2023-06-20 14:20:00|70.32|67.92|71.26|68.86|71.37|68.97|70.25|67.85|0
1687271100000|2023-06-20 14:25:00|71.22|68.82|72.04|69.64|72.34|69.94|69.99|67.59|0
1687271400000|2023-06-20 14:30:00|72.19|69.79|71.79|69.39|72.41|70.01|71.57|69.17|0
1687271700000|2023-06-20 14:35:00|71.86|69.46|71.86|69.46|72.11|69.71|71.68|69.28|0
1687272000000|2023-06-20 14:40:00|71.89|69.49|71.28|68.88|71.89|69.49|71.17|68.77|0
1687272300000|2023-06-20 14:45:00|71.24|68.84|71.06|68.66|71.31|68.91|70.99|68.59|0
1687272600000|2023-06-20 14:50:00|71.1|68.7|71.53|69.13|71.73|69.33|70.99|68.59|0
1687272900000|2023-06-20 14:55:00|71.6|69.2|71.35|68.95|71.78|69.38|71.17|68.77|0
1687273200000|2023-06-20 15:00:00|71.24|68.84|70.84|68.44|71.27|68.87|70.52|68.12|0
1687273500000|2023-06-20 15:05:00|70.8|68.4|70.95|68.55|71.02|68.62|70.52|68.12|0
1687273800000|2023-06-20 15:10:00|70.98|68.58|71.16|68.76|71.27|68.87|70.87|68.47|0
1687274100000|2023-06-20 15:15:00|71.12|68.72|71.12|68.72|71.31|68.91|70.98|68.58|0
1687274400000|2023-06-20 15:20:00|71.16|68.76|71.3|68.9|71.34|68.94|71.01|68.61|0
1687274700000|2023-06-20 15:25:00|71.34|68.94|71.09|68.69|71.37|68.97|71.05|68.65|0
1687275000000|2023-06-20 15:30:00|71.05|68.65|70.87|68.47|71.12|68.72|70.62|68.22|0
1687275300000|2023-06-20 15:35:00|70.9|68.5|70.54|68.14|70.9|68.5|70.51|68.11|0
1687275600000|2023-06-20 15:40:00|70.51|68.11|70.94|68.54|70.94|68.54|70.44|68.04|0
1687275900000|2023-06-20 15:45:00|70.97|68.57|70.4|68|71.01|68.61|70.4|68|0
1687276200000|2023-06-20 15:50:00|70.43|68.03|70.65|68.25|70.72|68.32|70.36|67.96|0
1687276500000|2023-06-20 15:55:00|70.61|68.21|70.86|68.46|70.86|68.46|70.4|68|0
1687276800000|2023-06-20 16:00:00|70.83|68.43|70.93|68.53|71.04|68.64|70.65|68.25|0
1687277100000|2023-06-20 16:05:00|70.97|68.57|70.93|68.53|71.15|68.75|70.61|68.21|0
1687277400000|2023-06-20 16:10:00|70.97|68.57|70.43|68.03|70.97|68.57|70.14|67.74|0
1687277700000|2023-06-20 16:15:00|70.46|68.06|70.25|67.85|70.46|68.06|70.18|67.78|0
1687278000000|2023-06-20 16:20:00|70.28|67.88|69.57|67.17|70.28|67.88|69.5|67.1|0
1687278300000|2023-06-20 16:25:00|69.61|67.21|69.18|66.78|69.61|67.21|69.01|66.61|0
1687278600000|2023-06-20 16:30:00|69.15|66.75|69.46|67.06|70.54|68.14|69.04|66.64|0
1687278900000|2023-06-20 16:35:00|69.42|67.02|69.25|66.85|69.46|67.06|68.93|66.53|0
1687279200000|2023-06-20 16:40:00|69.18|66.78|68.86|66.46|69.21|66.81|68.62|66.22|0
1687279500000|2023-06-20 16:45:00|68.83|66.43|68.61|66.21|69|66.6|68.55|66.15|0
1687279800000|2023-06-20 16:50:00|68.58|66.18|68.86|66.46|68.86|66.46|68.49|66.09|0
1687280100000|2023-06-20 16:55:00|68.82|66.42|68.68|66.28|69|66.6|68.61|66.21|0
1687280400000|2023-06-20 17:00:00|68.65|66.25|68.79|66.39|68.89|66.49|68.54|66.14|0
1687280700000|2023-06-20 17:05:00|68.75|66.35|68.96|66.56|69.28|66.88|68.75|66.35|0
1687281000000|2023-06-20 17:10:00|68.92|66.52|68.75|66.35|69.13|66.73|68.57|66.17|0
1687281300000|2023-06-20 17:15:00|68.71|66.31|68.47|66.07|68.71|66.31|68.47|66.07|0
1687281600000|2023-06-20 17:20:00|68.43|66.03|68.15|65.75|68.54|66.14|67.95|65.55|0
1687281900000|2023-06-20 17:25:00|68.12|65.72|68.33|65.93|68.5|66.1|68.1|65.7|0
1687282200000|2023-06-20 17:30:00|68.36|65.96|68.29|65.89|68.43|66.03|68.08|65.68|0
1687282500000|2023-06-20 17:35:00|68.26|65.86|68.71|66.31|68.74|66.34|68.26|65.86|0
1687282800000|2023-06-20 17:40:00|68.67|66.27|68.5|66.1|68.67|66.27|68.36|65.96|0
1687283100000|2023-06-20 17:45:00|68.53|66.13|68.36|65.96|68.6|66.2|68.22|65.82|0
1687283400000|2023-06-20 17:50:00|68.39|65.99|68.84|66.44|68.84|66.44|68.32|65.92|0
1687283700000|2023-06-20 17:55:00|68.88|66.48|69.19|66.79|69.37|66.97|68.74|66.34|0
1687284000000|2023-06-20 18:00:00|69.26|66.86|68.98|66.58|69.33|66.93|68.88|66.48|0
1687284300000|2023-06-20 18:05:00|68.95|66.55|69.26|66.86|69.29|66.89|68.94|66.54|0
1687284600000|2023-06-20 18:10:00|69.29|66.89|69.15|66.75|69.29|66.89|69.05|66.65|0
1687284900000|2023-06-20 18:15:00|69.12|66.72|68.84|66.44|69.15|66.75|68.8|66.4|0
1687285200000|2023-06-20 18:20:00|68.8|66.4|68.59|66.19|68.8|66.4|68.45|66.05|0
1687285500000|2023-06-20 18:25:00|68.56|66.16|68.42|66.02|68.66|66.26|68.38|65.98|0
1687285800000|2023-06-20 18:30:00|68.38|65.98|68.73|66.33|68.8|66.4|68.38|65.98|0
1687286100000|2023-06-20 18:35:00|68.69|66.29|68.83|66.43|69.04|66.64|68.62|66.22|0
1687286400000|2023-06-20 18:40:00|68.87|66.47|69.18|66.78|69.32|66.92|68.87|66.47|0
1687286700000|2023-06-20 18:45:00|69.25|66.85|69.04|66.64|69.46|67.06|68.97|66.57|0
1687287000000|2023-06-20 18:50:00|69|66.6|69.07|66.67|69.21|66.81|68.86|66.46|0
1687287300000|2023-06-20 18:55:00|69.09|66.69|68.93|66.53|69.11|66.71|68.83|66.43|0
1687287600000|2023-06-20 19:00:00|68.86|66.46|69.18|66.78|69.28|66.88|68.76|66.36|0
1687287900000|2023-06-20 19:05:00|69.21|66.81|69.07|66.67|69.42|67.02|69.03|66.63|0
1687288200000|2023-06-20 19:10:00|69.03|66.63|69.07|66.67|69.35|66.95|68.93|66.53|0
1687288500000|2023-06-20 19:15:00|69.1|66.7|69.38|66.98|69.45|67.05|69.1|66.7|0
1687288800000|2023-06-20 19:20:00|69.35|66.95|69.21|66.81|69.49|67.09|69.14|66.74|0
1687289100000|2023-06-20 19:25:00|69.24|66.84|69.1|66.7|69.42|67.02|69.03|66.63|0
1687289400000|2023-06-20 19:30:00|69.06|66.66|69.48|67.08|69.55|67.15|68.96|66.56|0
1687289700000|2023-06-20 19:35:00|69.52|67.12|69.31|66.91|69.59|67.19|69.24|66.84|0
1687290000000|2023-06-20 19:40:00|69.34|66.94|68.89|66.49|69.45|67.05|68.89|66.49|0
1687290300000|2023-06-20 19:45:00|68.92|66.52|68.78|66.38|69.09|66.69|68.75|66.35|0
1687290600000|2023-06-20 19:50:00|68.6|66.2|69.06|66.66|69.13|66.73|68.36|65.96|0
1687290900000|2023-06-20 19:55:00|69.23|66.83|69.37|66.97|69.37|66.97|68.95|66.55|0
1687291200000|2023-06-20 20:00:00|69.34|66.94|69.95|67.55|70.18|67.78|69.3|66.9|0
1687291500000|2023-06-20 20:05:00|69.94|67.54|70.08|67.68|70.18|67.78|69.94|67.54|0
1687291800000|2023-06-20 20:10:00|70.04|67.64|69.93|67.53|70.15|67.75|69.83|67.43|0
1687292100000|2023-06-20 20:15:00|70.17|67.37|70.06|67.26|70.17|67.37|69.99|67.19|0
1687292400000|2023-06-20 20:20:00|70.1|67.3|69.88|67.08|70.1|67.3|69.85|67.05|0
1687292700000|2023-06-20 20:25:00|69.92|67.12|69.78|66.98|69.95|67.15|69.74|66.94|0
1687293000000|2023-06-20 20:30:00|69.81|67.01|69.85|67.05|69.85|67.05|69.81|67.01|0
1687293300000|2023-06-20 20:35:00|69.84|67.04|69.84|67.04|69.88|67.08|69.84|67.04|0
1687293600000|2023-06-20 20:40:00|69.86|67.06|69.84|67.04|69.88|67.08|69.84|67.04|0
1687293900000|2023-06-20 20:45:00|69.81|67.01|69.84|67.04|69.84|67.04|69.81|67.01|0
1687294200000|2023-06-20 20:50:00|69.86|67.06|69.91|67.11|69.91|67.11|69.77|66.97|0
1687294500000|2023-06-20 20:55:00|69.95|67.15|70|67.2|70|67.2|69.91|67.11|0
1687294800000|2023-06-20 21:00:00|70.02|67.22|69.95|67.15|70.02|67.22|69.94|67.14|0
1687295100000|2023-06-20 21:05:00|69.97|67.17|69.95|67.15|69.98|67.18|69.95|67.15|0
1687295400000|2023-06-20 21:10:00|69.96|67.16|69.94|67.14|69.97|67.17|69.94|67.14|0
1687295700000|2023-06-20 21:15:00|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1687296000000|2023-06-20 21:20:00|69.93|67.13|70|67.2|70|67.2|69.92|67.12|0
1687296300000|2023-06-20 21:25:00|70.01|67.21|69.94|67.14|70.02|67.22|69.93|67.13|0
1687296600000|2023-06-20 21:30:00|69.93|67.13|69.91|67.11|69.94|67.14|69.91|67.11|0
1687296900000|2023-06-20 21:35:00|69.93|67.13|70.02|67.22|70.02|67.22|69.92|67.12|0
1687297500000|2023-06-20 21:45:00|70.05|67.25|70.02|67.22|70.05|67.25|70.02|67.22|0
1687298100000|2023-06-20 21:55:00|70.04|67.24|69.98|67.18|70.04|67.24|69.96|67.16|0
1687298400000|2023-06-20 22:00:00|69.91|67.11|69.75|66.95|69.91|67.11|69.75|66.95|0
1687298700000|2023-06-20 22:05:00|69.77|66.97|69.82|67.02|69.82|67.02|69.75|66.95|0
1687299000000|2023-06-20 22:10:00|69.86|67.06|69.93|67.13|69.96|67.16|69.79|66.99|0
1687299300000|2023-06-20 22:15:00|69.96|67.16|70|67.2|70.03|67.23|69.89|67.09|0
1687299600000|2023-06-20 22:20:00|69.96|67.16|69.82|67.02|69.96|67.16|69.82|67.02|0
1687299900000|2023-06-20 22:25:00|69.78|66.98|69.73|66.93|69.78|66.98|69.73|66.93|0
1687300200000|2023-06-20 22:30:00|69.75|66.95|69.89|67.09|69.89|67.09|69.5|66.7|0
1687300500000|2023-06-20 22:35:00|69.9|67.1|69.78|66.98|69.94|67.14|69.78|66.98|0
1687300800000|2023-06-20 22:40:00|69.8|67|69.78|66.98|69.95|67.15|69.71|66.91|0
1687301100000|2023-06-20 22:45:00|69.85|67.05|69.85|67.05|69.95|67.15|69.74|66.94|0
1687301400000|2023-06-20 22:50:00|69.87|67.07|69.92|67.12|69.99|67.19|69.83|67.03|0
1687301700000|2023-06-20 22:55:00|69.88|67.08|69.84|67.04|69.92|67.12|69.84|67.04|0
1687302000000|2023-06-20 23:00:00|69.81|67.01|69.77|66.97|69.84|67.04|69.77|66.97|0
1687302300000|2023-06-20 23:05:00|69.79|66.99|69.75|66.95|69.84|67.04|69.74|66.94|0
1687302600000|2023-06-20 23:10:00|69.77|66.97|69.7|66.9|69.81|67.01|69.66|66.86|0
1687302900000|2023-06-20 23:15:00|69.68|66.88|69.73|66.93|69.73|66.93|69.66|66.86|0
1687303200000|2023-06-20 23:20:00|69.7|66.9|69.59|66.79|69.7|66.9|69.59|66.79|0
1687303500000|2023-06-20 23:25:00|69.61|66.81|69.55|66.75|69.63|66.83|69.55|66.75|0
1687303800000|2023-06-20 23:30:00|69.52|66.72|69.55|66.75|69.55|66.75|69.52|66.72|0
1687304100000|2023-06-20 23:35:00|69.57|66.77|69.38|66.58|69.59|66.79|69.38|66.58|0
1687304400000|2023-06-20 23:40:00|69.41|66.61|69.34|66.54|69.41|66.61|69.24|66.44|0
1687304700000|2023-06-20 23:45:00|69.32|66.52|69.37|66.57|69.41|66.61|69.3|66.5|0
1687305000000|2023-06-20 23:50:00|69.41|66.61|69.16|66.36|69.41|66.61|69.13|66.33|0
1687305300000|2023-06-20 23:55:00|69.18|66.38|69.23|66.43|69.34|66.54|69.18|66.38|0
1687305600000|2023-06-21 00:00:00|69.3|66.5|69.41|66.61|69.41|66.61|69.16|66.36|0
1687305900000|2023-06-21 00:05:00|69.44|66.64|69.3|66.5|69.44|66.64|69.26|66.46|0
1687306200000|2023-06-21 00:10:00|69.33|66.53|69.3|66.5|69.37|66.57|69.23|66.43|0
1687306500000|2023-06-21 00:15:00|69.33|66.53|69.3|66.5|69.37|66.57|69.23|66.43|0
1687306800000|2023-06-21 00:20:00|69.26|66.46|69.12|66.32|69.3|66.5|69.05|66.25|0
1687307100000|2023-06-21 00:25:00|69.16|66.36|69.15|66.35|69.17|66.37|69.07|66.27|0
1687307400000|2023-06-21 00:30:00|69.12|66.32|69.26|66.46|69.26|66.46|69.12|66.32|0
1687307700000|2023-06-21 00:35:00|69.22|66.42|69.01|66.21|69.26|66.46|69.01|66.21|0
1687308000000|2023-06-21 00:40:00|68.98|66.18|69.01|66.21|69.08|66.28|68.87|66.07|0
1687308300000|2023-06-21 00:45:00|69.05|66.25|68.94|66.14|69.11|66.31|68.94|66.14|0
1687308600000|2023-06-21 00:50:00|68.97|66.17|68.94|66.14|69.04|66.24|68.92|66.12|0
1687308900000|2023-06-21 00:55:00|68.97|66.17|69.08|66.28|69.11|66.31|68.94|66.14|0
1687309200000|2023-06-21 01:00:00|69.06|66.26|69.08|66.28|69.11|66.31|69.04|66.24|0
1687309500000|2023-06-21 01:05:00|69.07|66.27|69.14|66.34|69.18|66.38|69.07|66.27|0
1687309800000|2023-06-21 01:10:00|69.11|66.31|69.11|66.31|69.14|66.34|69|66.2|0
1687310100000|2023-06-21 01:15:00|69.14|66.34|69.14|66.34|69.25|66.45|69.14|66.34|0
1687310400000|2023-06-21 01:20:00|69.18|66.38|69.28|66.48|69.28|66.48|69.18|66.38|0
1687310700000|2023-06-21 01:25:00|69.3|66.5|69.1|66.3|69.31|66.51|69.1|66.3|0
1687311000000|2023-06-21 01:30:00|69.14|66.34|69.1|66.3|69.24|66.44|69.1|66.3|0
1687311300000|2023-06-21 01:35:00|69.07|66.27|69.1|66.3|69.14|66.34|69.03|66.23|0
1687311600000|2023-06-21 01:40:00|69.08|66.28|69.24|66.44|69.24|66.44|69.07|66.27|0
1687311900000|2023-06-21 01:45:00|69.2|66.4|69.1|66.3|69.27|66.47|69.1|66.3|0
1687312200000|2023-06-21 01:50:00|69.12|66.32|69.06|66.26|69.2|66.4|69.06|66.26|0
1687312500000|2023-06-21 01:55:00|69.1|66.3|69.06|66.26|69.1|66.3|69.01|66.21|0
1687312800000|2023-06-21 02:00:00|69.03|66.23|69.09|66.29|69.17|66.37|69.03|66.23|0
1687313100000|2023-06-21 02:05:00|69.13|66.33|69.16|66.36|69.22|66.42|69.13|66.33|0
1687313400000|2023-06-21 02:10:00|69.13|66.33|69.13|66.33|69.16|66.36|69.08|66.28|0
1687313700000|2023-06-21 02:15:00|69.15|66.35|69.16|66.36|69.2|66.4|69.13|66.33|0
1687314000000|2023-06-21 02:20:00|69.14|66.34|69.06|66.26|69.14|66.34|69.02|66.22|0
1687314300000|2023-06-21 02:25:00|69.05|66.25|69.09|66.29|69.09|66.29|69.02|66.22|0
1687314600000|2023-06-21 02:30:00|69.12|66.32|69.16|66.36|69.23|66.43|69.09|66.29|0
1687314900000|2023-06-21 02:35:00|69.19|66.39|69.4|66.6|69.4|66.6|69.19|66.39|0
1687315200000|2023-06-21 02:40:00|69.37|66.57|69.47|66.67|69.51|66.71|69.37|66.57|0
1687315500000|2023-06-21 02:45:00|69.51|66.71|69.47|66.67|69.65|66.85|69.47|66.67|0
1687315800000|2023-06-21 02:50:00|69.43|66.63|69.5|66.7|69.5|66.7|69.4|66.6|0
1687316100000|2023-06-21 02:55:00|69.52|66.72|69.47|66.67|69.54|66.74|69.47|66.67|0
1687316400000|2023-06-21 03:00:00|69.43|66.63|69.48|66.68|69.48|66.68|69.4|66.6|0
1687316700000|2023-06-21 03:05:00|69.47|66.67|69.32|66.52|69.5|66.7|69.32|66.52|0
1687317000000|2023-06-21 03:10:00|69.36|66.56|69.46|66.66|69.5|66.7|69.36|66.56|0
1687317300000|2023-06-21 03:15:00|69.43|66.63|69.45|66.65|69.46|66.66|69.39|66.59|0
1687317600000|2023-06-21 03:20:00|69.43|66.63|69.43|66.63|69.5|66.7|69.43|66.63|0
1687317900000|2023-06-21 03:25:00|69.44|66.64|69.42|66.62|69.46|66.66|69.39|66.59|0
1687318200000|2023-06-21 03:30:00|69.46|66.66|69.49|66.69|69.56|66.76|69.46|66.66|0
1687318500000|2023-06-21 03:35:00|69.51|66.71|69.56|66.76|69.67|66.87|69.51|66.71|0
1687318800000|2023-06-21 03:40:00|69.53|66.73|69.53|66.73|69.56|66.76|69.49|66.69|0
1687319100000|2023-06-21 03:45:00|69.49|66.69|69.49|66.69|69.53|66.73|69.49|66.69|0
1687319400000|2023-06-21 03:50:00|69.47|66.67|69.38|66.58|69.49|66.69|69.38|66.58|0
1687319700000|2023-06-21 03:55:00|69.4|66.6|69.38|66.58|69.42|66.62|69.37|66.57|0
1687320000000|2023-06-21 04:00:00|69.4|66.6|69.35|66.55|69.42|66.62|69.35|66.55|0
1687320300000|2023-06-21 04:05:00|69.31|66.51|69.38|66.58|69.41|66.61|69.31|66.51|0
1687320600000|2023-06-21 04:10:00|69.36|66.56|69.34|66.54|69.41|66.61|69.34|66.54|0
1687320900000|2023-06-21 04:15:00|69.36|66.56|69.38|66.58|69.41|66.61|69.34|66.54|0
1687321200000|2023-06-21 04:20:00|69.34|66.54|69.27|66.47|69.38|66.58|69.27|66.47|0
1687321500000|2023-06-21 04:25:00|69.23|66.43|69.23|66.43|69.27|66.47|69.2|66.4|0
1687321800000|2023-06-21 04:30:00|69.25|66.45|69.3|66.5|69.34|66.54|69.23|66.43|0
1687322100000|2023-06-21 04:35:00|69.27|66.47|69.2|66.4|69.3|66.5|69.16|66.36|0
1687322400000|2023-06-21 04:40:00|69.23|66.43|69.16|66.36|69.23|66.43|69.16|66.36|0
1687322700000|2023-06-21 04:45:00|69.12|66.32|69.16|66.36|69.19|66.39|69.12|66.32|0
1687323000000|2023-06-21 04:50:00|69.19|66.39|69.14|66.34|69.19|66.39|69.14|66.34|0
1687323300000|2023-06-21 04:55:00|69.12|66.32|69.09|66.29|69.19|66.39|69.09|66.29|0
1687323600000|2023-06-21 05:00:00|69.1|66.3|69.12|66.32|69.19|66.39|69.09|66.29|0
1687323900000|2023-06-21 05:05:00|69.15|66.35|69.22|66.42|69.26|66.46|69.15|66.35|0
1687324200000|2023-06-21 05:10:00|69.26|66.46|69.22|66.42|69.26|66.46|69.21|66.41|0
1687324500000|2023-06-21 05:15:00|69.26|66.46|69.15|66.35|69.26|66.46|69.12|66.32|0
1687324800000|2023-06-21 05:20:00|69.13|66.33|69.18|66.38|69.22|66.42|69.12|66.32|0
1687325100000|2023-06-21 05:25:00|69.22|66.42|69.46|66.66|69.5|66.7|69.22|66.42|0
1687325400000|2023-06-21 05:30:00|69.5|66.7|69.67|66.87|69.75|66.95|69.46|66.66|0
1687325700000|2023-06-21 05:35:00|69.64|66.84|69.6|66.8|69.71|66.91|69.57|66.77|0
1687326000000|2023-06-21 05:40:00|69.57|66.77|69.65|66.85|69.67|66.87|69.53|66.73|0
1687326300000|2023-06-21 05:45:00|69.67|66.87|69.67|66.87|69.71|66.91|69.6|66.8|0
1687326600000|2023-06-21 05:50:00|69.69|66.89|69.7|66.9|69.74|66.94|69.67|66.87|0
1687326900000|2023-06-21 05:55:00|69.72|66.92|69.63|66.83|69.72|66.92|69.6|66.8|0
1687327200000|2023-06-21 06:00:00|69.67|66.87|70.09|67.29|70.11|67.31|69.56|66.76|0
1687327500000|2023-06-21 06:05:00|69.96|67.56|70|67.6|70.07|67.67|69.86|67.46|0
1687327800000|2023-06-21 06:10:00|69.96|67.56|69.71|67.31|70.21|67.81|69.71|67.31|0
1687328100000|2023-06-21 06:15:00|69.73|67.33|69.6|67.2|69.78|67.38|69.57|67.17|0
1687328400000|2023-06-21 06:20:00|69.59|67.19|69.82|67.42|69.85|67.45|69.57|67.17|0
1687328700000|2023-06-21 06:25:00|69.78|67.38|69.78|67.38|69.85|67.45|69.74|67.34|0
1687329000000|2023-06-21 06:30:00|69.81|67.41|69.67|67.27|69.81|67.41|69.67|67.27|0
1687329300000|2023-06-21 06:35:00|69.71|67.31|69.99|67.59|70.02|67.62|69.69|67.29|0
1687329600000|2023-06-21 06:40:00|69.95|67.55|69.95|67.55|70.13|67.73|69.92|67.52|0
1687329900000|2023-06-21 06:45:00|69.97|67.57|69.95|67.55|70.02|67.62|69.88|67.48|0
1687330200000|2023-06-21 06:50:00|69.93|67.53|69.91|67.51|69.95|67.55|69.84|67.44|0
1687330500000|2023-06-21 06:55:00|69.95|67.55|70.09|67.69|70.09|67.69|69.84|67.44|0
1687330800000|2023-06-21 07:00:00|70.13|67.73|70.55|68.15|70.62|68.22|70.13|67.73|0
1687331100000|2023-06-21 07:05:00|70.59|68.19|70.34|67.94|70.59|68.19|70.23|67.83|0
1687331400000|2023-06-21 07:10:00|70.3|67.9|69.98|67.58|70.34|67.94|69.98|67.58|0
1687331700000|2023-06-21 07:15:00|69.94|67.54|69.94|67.54|70.01|67.61|69.63|67.23|0
1687332000000|2023-06-21 07:20:00|69.98|67.58|70.01|67.61|70.19|67.79|69.82|67.42|0
1687332300000|2023-06-21 07:25:00|69.98|67.58|69.48|67.08|70.01|67.61|69.48|67.08|0
1687332600000|2023-06-21 07:30:00|69.45|67.05|69.44|67.04|69.66|67.26|69.32|66.92|0
1687332900000|2023-06-21 07:35:00|69.51|67.11|69.94|67.54|70.01|67.61|69.51|67.11|0
1687333200000|2023-06-21 07:40:00|69.97|67.57|69.76|67.36|69.97|67.57|69.69|67.29|0
1687333500000|2023-06-21 07:45:00|69.78|67.38|69.58|67.18|69.88|67.48|69.55|67.15|0
1687333800000|2023-06-21 07:50:00|69.62|67.22|69.74|67.34|69.83|67.43|69.51|67.11|0
1687334100000|2023-06-21 07:55:00|69.76|67.36|69.72|67.32|69.79|67.39|69.58|67.18|0
1687334400000|2023-06-21 08:00:00|69.65|67.25|69.67|67.27|69.79|67.39|69.58|67.18|0
1687334700000|2023-06-21 08:05:00|69.68|67.28|69.54|67.14|69.83|67.43|69.47|67.07|0
1687335000000|2023-06-21 08:10:00|69.51|67.11|69.43|67.03|69.51|67.11|69.15|66.75|0
1687335300000|2023-06-21 08:15:00|69.47|67.07|69.33|66.93|69.47|67.07|69.26|66.86|0
1687335600000|2023-06-21 08:20:00|69.31|66.91|69.29|66.89|69.4|67|69.26|66.86|0
1687335900000|2023-06-21 08:25:00|69.26|66.86|69.32|66.92|69.36|66.96|69.22|66.82|0
1687336200000|2023-06-21 08:30:00|69.29|66.89|68.94|66.54|69.29|66.89|68.94|66.54|0
1687336500000|2023-06-21 08:35:00|68.97|66.57|69.11|66.71|69.11|66.71|68.94|66.54|0
1687336800000|2023-06-21 08:40:00|69.15|66.75|69.32|66.92|69.32|66.92|69.08|66.68|0
1687337100000|2023-06-21 08:45:00|69.3|66.9|69.25|66.85|69.39|66.99|69.18|66.78|0
1687337400000|2023-06-21 08:50:00|69.23|66.83|69.28|66.88|69.32|66.92|69.18|66.78|0
1687337700000|2023-06-21 08:55:00|69.25|66.85|69.32|66.92|69.32|66.92|69.21|66.81|0
1687338000000|2023-06-21 09:00:00|69.28|66.88|69.35|66.95|69.39|66.99|69.14|66.74|0
1687338300000|2023-06-21 09:05:00|69.37|66.97|69.42|67.02|69.46|67.06|69.21|66.81|0
1687338600000|2023-06-21 09:10:00|69.4|67|69.33|66.93|69.46|67.06|69.31|66.91|0
1687338900000|2023-06-21 09:15:00|69.31|66.91|69.38|66.98|69.42|67.02|69.28|66.88|0
1687339200000|2023-06-21 09:20:00|69.4|67|69.59|67.19|69.63|67.23|69.28|66.88|0
1687339500000|2023-06-21 09:25:00|69.65|67.25|69.34|66.94|69.66|67.26|69.34|66.94|0
1687339800000|2023-06-21 09:30:00|69.31|66.91|69.33|66.93|69.34|66.94|69.27|66.87|0
1687340100000|2023-06-21 09:35:00|69.34|66.94|69.06|66.66|69.38|66.98|69.06|66.66|0
1687340400000|2023-06-21 09:40:00|69.08|66.68|69.06|66.66|69.13|66.73|69.04|66.64|0
1687340700000|2023-06-21 09:45:00|68.99|66.59|68.95|66.55|69.04|66.64|68.88|66.48|0
1687341000000|2023-06-21 09:50:00|68.99|66.59|68.95|66.55|68.99|66.59|68.88|66.48|0
1687341300000|2023-06-21 09:55:00|68.97|66.57|69.13|66.73|69.13|66.73|68.95|66.55|0
1687341600000|2023-06-21 10:00:00|69.09|66.69|69.02|66.62|69.16|66.76|68.99|66.59|0
1687341900000|2023-06-21 10:05:00|69.04|66.64|69.02|66.62|69.05|66.65|68.95|66.55|0
1687342200000|2023-06-21 10:10:00|68.98|66.58|68.91|66.51|69.05|66.65|68.91|66.51|0
1687342500000|2023-06-21 10:15:00|68.88|66.48|68.95|66.55|68.95|66.55|68.88|66.48|0
1687342800000|2023-06-21 10:20:00|68.88|66.48|68.8|66.4|68.95|66.55|68.67|66.27|0
1687343100000|2023-06-21 10:25:00|68.84|66.44|68.8|66.4|68.94|66.54|68.8|66.4|0
1687343400000|2023-06-21 10:30:00|68.77|66.37|68.91|66.51|68.94|66.54|68.77|66.37|0
1687343700000|2023-06-21 10:35:00|68.94|66.54|68.84|66.44|68.98|66.58|68.73|66.33|0
1687344000000|2023-06-21 10:40:00|68.82|66.42|69.01|66.61|69.01|66.61|68.8|66.4|0
1687344300000|2023-06-21 10:45:00|68.97|66.57|69.15|66.75|69.22|66.82|68.97|66.57|0
1687344600000|2023-06-21 10:50:00|69.18|66.78|69.15|66.75|69.18|66.78|69.04|66.64|0
1687344900000|2023-06-21 10:55:00|69.18|66.78|69.15|66.75|69.29|66.89|69.15|66.75|0
1687345200000|2023-06-21 11:00:00|69.18|66.78|69.29|66.89|69.32|66.92|69.11|66.71|0
1687345500000|2023-06-21 11:05:00|69.27|66.87|69.25|66.85|69.39|66.99|69.25|66.85|0
1687345800000|2023-06-21 11:10:00|69.28|66.88|69.39|66.99|69.39|66.99|69.28|66.88|0
1687346100000|2023-06-21 11:15:00|69.41|67.01|69.63|67.23|69.63|67.23|69.39|66.99|0
1687346400000|2023-06-21 11:20:00|69.6|67.2|69.46|67.06|69.63|67.23|69.46|67.06|0
1687346700000|2023-06-21 11:25:00|69.49|67.09|69.49|67.09|69.53|67.13|69.42|67.02|0
1687347000000|2023-06-21 11:30:00|69.53|67.13|69.56|67.16|69.6|67.2|69.42|67.02|0
1687347300000|2023-06-21 11:35:00|69.54|67.14|69.66|67.26|69.7|67.3|69.49|67.09|0
1687347600000|2023-06-21 11:40:00|69.7|67.3|69.42|67.02|69.74|67.34|69.42|67.02|0
1687347900000|2023-06-21 11:45:00|69.38|66.98|69.38|66.98|69.45|67.05|69.38|66.98|0
1687348200000|2023-06-21 11:50:00|69.4|67|69.38|66.98|69.56|67.16|69.38|66.98|0
1687348500000|2023-06-21 11:55:00|69.41|67.01|69.52|67.12|69.52|67.12|69.38|66.98|0
1687348800000|2023-06-21 12:00:00|69.55|67.15|69.73|67.33|69.87|67.47|69.55|67.15|0
1687349100000|2023-06-21 12:05:00|69.76|67.36|69.87|67.47|69.87|67.47|69.66|67.26|0
1687349400000|2023-06-21 12:10:00|69.83|67.43|70.12|67.72|70.15|67.75|69.83|67.43|0
1687349700000|2023-06-21 12:15:00|70.08|67.68|70.17|67.77|70.29|67.89|70.08|67.68|0
1687350000000|2023-06-21 12:20:00|70.19|67.79|70.33|67.93|70.4|68|70.12|67.72|0
1687350300000|2023-06-21 12:25:00|70.36|67.96|70.76|68.36|70.76|68.36|70.33|67.93|0
1687350600000|2023-06-21 12:30:00|70.67|68.27|70.75|68.35|70.9|68.5|70.15|67.75|0
1687350900000|2023-06-21 12:35:00|70.79|68.39|70.68|68.28|71.11|68.71|70.57|68.17|0
1687351200000|2023-06-21 12:40:00|70.72|68.32|70.68|68.28|70.72|68.32|70.47|68.07|0
1687351500000|2023-06-21 12:45:00|70.64|68.24|70.61|68.21|70.72|68.32|70.5|68.1|0
1687351800000|2023-06-21 12:50:00|70.63|68.23|70.82|68.42|70.93|68.53|70.61|68.21|0
1687352100000|2023-06-21 12:55:00|70.79|68.39|70.82|68.42|70.82|68.42|70.57|68.17|0
1687352400000|2023-06-21 13:00:00|70.78|68.38|70.93|68.53|70.93|68.53|70.68|68.28|0
1687352700000|2023-06-21 13:05:00|70.96|68.56|71.14|68.74|71.21|68.81|70.82|68.42|0
1687353000000|2023-06-21 13:10:00|71.11|68.71|71.07|68.67|71.21|68.81|70.96|68.56|0
1687353300000|2023-06-21 13:15:00|71.1|68.7|71.07|68.67|71.28|68.88|71|68.6|0
1687353600000|2023-06-21 13:20:00|71.03|68.63|70.71|68.31|71.14|68.74|70.71|68.31|0
1687353900000|2023-06-21 13:25:00|70.63|68.23|70.85|68.45|70.92|68.52|70.6|68.2|0
1687354200000|2023-06-21 13:30:00|71.06|68.66|71.64|69.24|71.75|69.35|71.06|68.66|0
1687354500000|2023-06-21 13:35:00|71.62|69.22|70.5|68.1|71.68|69.28|70|67.6|0
1687354800000|2023-06-21 13:40:00|70.57|68.17|70.54|68.14|70.83|68.43|70.21|67.81|0
1687355100000|2023-06-21 13:45:00|70.57|68.17|70.39|67.99|70.68|68.28|69.89|67.49|0
1687355400000|2023-06-21 13:50:00|70.46|68.06|70.75|68.35|70.9|68.5|70.36|67.96|0
1687355700000|2023-06-21 13:55:00|70.71|68.31|71.37|68.97|71.84|69.44|68.1|65.7|0
1687356000000|2023-06-21 14:00:00|71.3|68.9|72.06|69.66|72.43|70.03|71.11|68.71|0
1687356300000|2023-06-21 14:05:00|72.1|69.7|72.15|69.75|72.52|70.12|71.59|69.19|0
1687356600000|2023-06-21 14:10:00|72.19|69.79|71.27|68.87|72.19|69.79|71.27|68.87|0
1687356900000|2023-06-21 14:15:00|71.31|68.91|71.27|68.87|71.42|69.02|70.48|68.08|0
1687357200000|2023-06-21 14:20:00|71.31|68.91|71.27|68.87|71.49|69.09|70.98|68.58|0
1687357500000|2023-06-21 14:25:00|71.31|68.91|71.23|68.83|71.6|69.2|70.98|68.58|0
1687357800000|2023-06-21 14:30:00|71.16|68.76|70.94|68.54|71.38|68.98|70.76|68.36|0
1687358100000|2023-06-21 14:35:00|71.01|68.61|70.87|68.47|71.41|69.01|70.73|68.33|0
1687358400000|2023-06-21 14:40:00|70.83|68.43|72.45|70.05|72.45|70.05|70.72|68.32|0
1687358700000|2023-06-21 14:45:00|72.42|70.02|72.86|70.46|72.97|70.57|72.31|69.91|0
1687359000000|2023-06-21 14:50:00|72.89|70.49|71.64|69.24|73.34|70.94|71.57|69.17|0
1687359300000|2023-06-21 14:55:00|71.68|69.28|71.09|68.69|71.75|69.35|71.02|68.62|0
1687359600000|2023-06-21 15:00:00|71.02|68.62|71.42|69.02|71.49|69.09|70.7|68.3|0
1687359900000|2023-06-21 15:05:00|71.31|68.91|71.19|68.79|72.22|69.82|71.16|68.76|0
1687360200000|2023-06-21 15:10:00|71.12|68.72|71.04|68.64|71.34|68.94|70.86|68.46|0
1687360500000|2023-06-21 15:15:00|70.97|68.57|71.37|68.97|71.37|68.97|70.94|68.54|0
1687360800000|2023-06-21 15:20:00|71.44|69.04|70.82|68.42|71.44|69.04|70.5|68.1|0
1687361100000|2023-06-21 15:25:00|70.79|68.39|70.14|67.74|70.82|68.42|70.1|67.7|0
1687361400000|2023-06-21 15:30:00|70.17|67.77|70.17|67.77|70.39|67.99|70.03|67.63|0
1687361700000|2023-06-21 15:35:00|70.14|67.74|69.49|67.09|70.17|67.77|69.31|66.91|0
1687362000000|2023-06-21 15:40:00|69.45|67.05|69.74|67.34|69.74|67.34|69.17|66.77|0
1687362300000|2023-06-21 15:45:00|69.77|67.37|69.63|67.23|69.77|67.37|69.45|67.05|0
1687362600000|2023-06-21 15:50:00|69.59|67.19|70.24|67.84|70.24|67.84|69.59|67.19|0
1687362900000|2023-06-21 15:55:00|70.27|67.87|70.4|68|70.45|68.05|69.99|67.59|0
1687363200000|2023-06-21 16:00:00|70.42|68.02|69.95|67.55|70.45|68.05|69.91|67.51|0
1687363500000|2023-06-21 16:05:00|69.88|67.48|69.66|67.26|69.91|67.51|69.45|67.05|0
1687363800000|2023-06-21 16:10:00|69.59|67.19|69.59|67.19|69.91|67.51|69.55|67.15|0
1687364100000|2023-06-21 16:15:00|69.57|67.17|69.27|66.87|69.62|67.22|68.84|66.44|0
1687364400000|2023-06-21 16:20:00|69.3|66.9|69.94|67.54|70.05|67.65|69.19|66.79|0
1687364700000|2023-06-21 16:25:00|69.96|67.56|69.9|67.5|70.3|67.9|69.9|67.5|0
1687365000000|2023-06-21 16:30:00|69.87|67.47|69.9|67.5|69.94|67.54|69.51|67.11|0
1687365300000|2023-06-21 16:35:00|69.97|67.57|69.86|67.46|70.22|67.82|69.86|67.46|0
1687365600000|2023-06-21 16:40:00|69.83|67.43|70.11|67.71|70.18|67.78|69.68|67.28|0
1687365900000|2023-06-21 16:45:00|70.08|67.68|70.65|68.25|70.69|68.29|70.08|67.68|0
1687366200000|2023-06-21 16:50:00|70.69|68.29|70.54|68.14|70.69|68.29|70.18|67.78|0
1687366500000|2023-06-21 16:55:00|70.58|68.18|70.68|68.28|70.87|68.47|70.47|68.07|0
1687366800000|2023-06-21 17:00:00|70.72|68.32|70.72|68.32|71.34|68.94|70.68|68.28|0
1687367100000|2023-06-21 17:05:00|70.76|68.36|70.43|68.03|70.9|68.5|70.43|68.03|0
1687367400000|2023-06-21 17:10:00|70.39|67.99|70.79|68.39|70.83|68.43|70.21|67.81|0
1687367700000|2023-06-21 17:15:00|70.83|68.43|70.75|68.35|70.9|68.5|70.54|68.14|0
1687368000000|2023-06-21 17:20:00|70.82|68.42|71.15|68.75|71.19|68.79|70.75|68.35|0
1687368300000|2023-06-21 17:25:00|71.18|68.78|71|68.6|71.29|68.89|70.71|68.31|0
1687368600000|2023-06-21 17:30:00|71.04|68.64|70.86|68.46|71.11|68.71|70.71|68.31|0
1687368900000|2023-06-21 17:35:00|70.82|68.42|70.49|68.09|70.93|68.53|70.46|68.06|0
1687369200000|2023-06-21 17:40:00|70.53|68.13|70.71|68.31|70.85|68.45|70.39|67.99|0
1687369500000|2023-06-21 17:45:00|70.67|68.27|70.38|67.98|70.71|68.31|70.2|67.8|0
1687369800000|2023-06-21 17:50:00|70.42|68.02|70.13|67.73|70.46|68.06|70.02|67.62|0
1687370100000|2023-06-21 17:55:00|70.1|67.7|69.88|67.48|70.31|67.91|69.84|67.44|0
1687370400000|2023-06-21 18:00:00|69.84|67.44|69.91|67.51|70.02|67.62|69.81|67.41|0
1687370700000|2023-06-21 18:05:00|69.95|67.55|69.98|67.58|69.99|67.59|69.7|67.3|0
1687371000000|2023-06-21 18:10:00|70.02|67.62|69.59|67.19|70.02|67.62|69.57|67.17|0
1687371300000|2023-06-21 18:15:00|69.55|67.15|69.09|66.69|69.59|67.19|69.02|66.62|0
1687371600000|2023-06-21 18:20:00|69.02|66.62|68.77|66.37|69.13|66.73|68.74|66.34|0
1687371900000|2023-06-21 18:25:00|68.74|66.34|69.1|66.7|70.11|67.71|68.74|66.34|0
1687372200000|2023-06-21 18:30:00|69.06|66.66|68.85|66.45|69.13|66.73|68.71|66.31|0
1687372500000|2023-06-21 18:35:00|68.82|66.42|69.13|66.73|69.31|66.91|68.82|66.42|0
1687372800000|2023-06-21 18:40:00|69.1|66.7|69.24|66.84|69.49|67.09|69.06|66.66|0
1687373100000|2023-06-21 18:45:00|69.2|66.8|69.56|67.16|69.63|67.23|69.17|66.77|0
1687373400000|2023-06-21 18:50:00|69.55|67.15|69.13|66.73|69.57|67.17|68.95|66.55|0
1687373700000|2023-06-21 18:55:00|69.16|66.76|69.3|66.9|69.52|67.12|69.16|66.76|0
1687374000000|2023-06-21 19:00:00|69.38|66.98|70.09|67.69|70.09|67.69|69.34|66.94|0
1687374300000|2023-06-21 19:05:00|70.12|67.72|69.98|67.58|70.34|67.94|69.87|67.47|0
1687374600000|2023-06-21 19:10:00|69.94|67.54|69.69|67.29|70.12|67.72|69.66|67.26|0
1687374900000|2023-06-21 19:15:00|69.73|67.33|69.73|67.33|69.87|67.47|69.58|67.18|0
1687375200000|2023-06-21 19:20:00|69.65|67.25|70.22|67.82|70.26|67.86|69.65|67.25|0
1687375500000|2023-06-21 19:25:00|70.19|67.79|70.47|68.07|70.47|68.07|70.12|67.72|0
1687375800000|2023-06-21 19:30:00|70.44|68.04|71.27|68.87|71.34|68.94|70.37|67.97|0
1687376100000|2023-06-21 19:35:00|71.3|68.9|71.52|69.12|71.96|69.56|71.12|68.72|0
1687376400000|2023-06-21 19:40:00|71.45|69.05|71.08|68.68|71.63|69.23|70.97|68.57|0
1687376700000|2023-06-21 19:45:00|71.05|68.65|70.83|68.43|71.23|68.83|70.76|68.36|0
1687377000000|2023-06-21 19:50:00|70.76|68.36|70.13|67.73|70.94|68.54|69.67|67.27|0
1687377300000|2023-06-21 19:55:00|70.2|67.8|70.85|68.45|71.18|68.78|70.17|67.77|0
1687377600000|2023-06-21 20:00:00|70.78|68.38|70.6|68.2|70.96|68.56|70.49|68.09|0
1687377900000|2023-06-21 20:05:00|70.56|68.16|70.38|67.98|70.56|68.16|70.38|67.98|0
1687378200000|2023-06-21 20:10:00|70.34|67.94|70.63|68.23|70.63|68.23|70.34|67.94|0
1687378500000|2023-06-21 20:15:00|70.83|68.03|71.01|68.21|71.01|68.21|70.83|68.03|0
1687378800000|2023-06-21 20:20:00|71.05|68.25|70.94|68.14|71.08|68.28|70.86|68.06|0
1687379100000|2023-06-21 20:25:00|70.97|68.17|70.97|68.17|70.97|68.17|70.93|68.13|0
1687379400000|2023-06-21 20:30:00|70.93|68.13|70.9|68.1|71.01|68.21|70.9|68.1|0
1687379700000|2023-06-21 20:35:00|70.86|68.06|70.93|68.13|70.97|68.17|70.86|68.06|0
1687380000000|2023-06-21 20:40:00|70.9|68.1|70.89|68.09|70.93|68.13|70.84|68.04|0
1687380300000|2023-06-21 20:45:00|70.91|68.11|70.97|68.17|70.97|68.17|70.86|68.06|0
1687380600000|2023-06-21 20:50:00|70.93|68.13|70.93|68.13|71.04|68.24|70.93|68.13|0
1687380900000|2023-06-21 20:55:00|70.95|68.15|70.95|68.15|71|68.2|70.91|68.11|0
1687381200000|2023-06-21 21:00:00|70.92|68.12|70.88|68.08|71.02|68.22|70.86|68.06|0
1687381500000|2023-06-21 21:05:00|70.89|68.09|70.9|68.1|70.91|68.11|70.89|68.09|0
1687381800000|2023-06-21 21:10:00|70.92|68.12|70.9|68.1|70.92|68.12|70.9|68.1|0
1687382100000|2023-06-21 21:15:00|70.92|68.12|70.93|68.13|70.93|68.13|70.92|68.12|0
1687382400000|2023-06-21 21:20:00|70.92|68.12|70.94|68.14|70.94|68.14|70.92|68.12|0
1687382700000|2023-06-21 21:25:00|70.93|68.13|70.93|68.13|70.96|68.16|70.91|68.11|0
1687383000000|2023-06-21 21:30:00|70.91|68.11|70.93|68.13|70.93|68.13|70.91|68.11|0
1687383600000|2023-06-21 21:40:00|70.9|68.1|70.89|68.09|70.9|68.1|70.89|68.09|0
1687383900000|2023-06-21 21:45:00|70.87|68.07|70.93|68.13|70.93|68.13|70.87|68.07|0
1687384200000|2023-06-21 21:50:00|70.9|68.1|70.92|68.12|70.95|68.15|70.9|68.1|0
1687384500000|2023-06-21 21:55:00|70.94|68.14|70.93|68.13|70.94|68.14|70.89|68.09|0
1687384800000|2023-06-21 22:00:00|70.91|68.11|70.53|67.73|70.93|68.13|70.53|67.73|0
1687385100000|2023-06-21 22:05:00|70.55|67.75|70.66|67.86|70.69|67.89|70.51|67.71|0
1687385400000|2023-06-21 22:10:00|70.64|67.84|70.82|68.02|70.84|68.04|70.58|67.78|0
1687385700000|2023-06-21 22:15:00|70.8|68|70.52|67.72|70.87|68.07|70.45|67.65|0
1687386000000|2023-06-21 22:20:00|70.56|67.76|70.59|67.79|70.7|67.9|70.52|67.72|0
1687386300000|2023-06-21 22:25:00|70.63|67.83|70.66|67.86|70.77|67.97|70.63|67.83|0
1687386600000|2023-06-21 22:30:00|70.63|67.83|70.57|67.77|70.63|67.83|70.55|67.75|0
1687386900000|2023-06-21 22:35:00|70.55|67.75|70.59|67.79|70.59|67.79|70.52|67.72|0
1687387200000|2023-06-21 22:40:00|70.62|67.82|70.66|67.86|70.73|67.93|70.62|67.82|0
1687387500000|2023-06-21 22:45:00|70.59|67.79|70.62|67.82|70.66|67.86|70.59|67.79|0
1687387800000|2023-06-21 22:50:00|70.6|67.8|70.62|67.82|70.73|67.93|70.6|67.8|0
1687388100000|2023-06-21 22:55:00|70.59|67.79|70.58|67.78|70.6|67.8|70.51|67.71|0
1687388400000|2023-06-21 23:00:00|70.55|67.75|70.35|67.55|70.55|67.75|70.33|67.53|0
1687388700000|2023-06-21 23:05:00|70.37|67.57|70.29|67.49|70.37|67.57|70.26|67.46|0
1687389000000|2023-06-21 23:10:00|70.31|67.51|70.29|67.49|70.33|67.53|70.29|67.49|0
1687389300000|2023-06-21 23:15:00|70.26|67.46|70.22|67.42|70.26|67.46|70.18|67.38|0
1687389600000|2023-06-21 23:20:00|70.25|67.45|70.22|67.42|70.25|67.45|70.22|67.42|0
1687389900000|2023-06-21 23:25:00|70.25|67.45|70.36|67.56|70.36|67.56|70.25|67.45|0
1687390200000|2023-06-21 23:30:00|70.34|67.54|70.25|67.45|70.4|67.6|70.25|67.45|0
1687390500000|2023-06-21 23:35:00|70.27|67.47|70.28|67.48|70.29|67.49|70.27|67.47|0
1687390800000|2023-06-21 23:40:00|70.25|67.45|70.28|67.48|70.32|67.52|70.25|67.45|0
1687391100000|2023-06-21 23:45:00|70.3|67.5|70.35|67.55|70.39|67.59|70.28|67.48|0
1687391400000|2023-06-21 23:50:00|70.39|67.59|70.39|67.59|70.46|67.66|70.37|67.57|0
1687391700000|2023-06-21 23:55:00|70.37|67.57|70.35|67.55|70.39|67.59|70.35|67.55|0
1687392000000|2023-06-22 00:00:00|70.39|67.59|70.13|67.33|70.39|67.59|70.1|67.3|0
1687392300000|2023-06-22 00:05:00|70.1|67.3|70.21|67.41|70.35|67.55|70.1|67.3|0
1687392600000|2023-06-22 00:10:00|70.17|67.37|70.1|67.3|70.28|67.48|70.1|67.3|0
1687392900000|2023-06-22 00:15:00|70.12|67.32|69.99|67.19|70.2|67.4|69.95|67.15|0
1687393200000|2023-06-22 00:20:00|70.06|67.26|70.2|67.4|70.24|67.44|70.02|67.22|0
1687393500000|2023-06-22 00:25:00|70.22|67.42|70.16|67.36|70.31|67.51|70.16|67.36|0
1687393800000|2023-06-22 00:30:00|70.2|67.4|70.38|67.58|70.42|67.62|70.2|67.4|0
1687394100000|2023-06-22 00:35:00|70.42|67.62|70.38|67.58|70.45|67.65|70.38|67.58|0
1687394400000|2023-06-22 00:40:00|70.41|67.61|70.41|67.61|70.45|67.65|70.38|67.58|0
1687394700000|2023-06-22 00:45:00|70.38|67.58|70.38|67.58|70.38|67.58|70.3|67.5|0
1687395000000|2023-06-22 00:50:00|70.34|67.54|70.45|67.65|70.56|67.76|70.34|67.54|0
1687395300000|2023-06-22 00:55:00|70.48|67.68|70.41|67.61|70.48|67.68|70.34|67.54|0
1687395600000|2023-06-22 01:00:00|70.37|67.57|70.41|67.61|70.41|67.61|70.3|67.5|0
1687395900000|2023-06-22 01:05:00|70.52|67.72|70.44|67.64|70.59|67.79|70.41|67.61|0
1687396200000|2023-06-22 01:10:00|70.48|67.68|70.51|67.71|70.55|67.75|70.44|67.64|0
1687396500000|2023-06-22 01:15:00|70.48|67.68|70.58|67.78|70.59|67.79|70.48|67.68|0
1687396800000|2023-06-22 01:20:00|70.57|67.77|70.62|67.82|70.62|67.82|70.55|67.75|0
1687397100000|2023-06-22 01:25:00|70.66|67.86|70.69|67.89|70.73|67.93|70.62|67.82|0
1687397400000|2023-06-22 01:30:00|70.73|67.93|70.85|68.05|70.87|68.07|70.69|67.89|0
1687397700000|2023-06-22 01:35:00|70.87|68.07|70.72|67.92|70.91|68.11|70.72|67.92|0
1687398000000|2023-06-22 01:40:00|70.69|67.89|70.74|67.94|70.76|67.96|70.69|67.89|0
1687398300000|2023-06-22 01:45:00|70.76|67.96|70.85|68.05|70.94|68.14|70.72|67.92|0
1687398600000|2023-06-22 01:50:00|70.87|68.07|70.79|67.99|70.87|68.07|70.79|67.99|0
1687398900000|2023-06-22 01:55:00|70.83|68.03|70.86|68.06|70.9|68.1|70.83|68.03|0
1687399200000|2023-06-22 02:00:00|70.9|68.1|70.94|68.14|71.01|68.21|70.9|68.1|0
1687399500000|2023-06-22 02:05:00|70.97|68.17|70.93|68.13|70.97|68.17|70.9|68.1|0
1687399800000|2023-06-22 02:10:00|70.97|68.17|71.41|68.61|71.44|68.64|70.97|68.17|0
1687400100000|2023-06-22 02:15:00|71.43|68.63|71.24|68.44|71.44|68.64|71.22|68.42|0
1687400400000|2023-06-22 02:20:00|71.22|68.42|71.22|68.42|71.3|68.5|71.19|68.39|0
1687400700000|2023-06-22 02:25:00|71.26|68.46|71.07|68.27|71.26|68.46|71.07|68.27|0
1687401000000|2023-06-22 02:30:00|71.04|68.24|71|68.2|71.11|68.31|70.96|68.16|0
1687401300000|2023-06-22 02:35:00|70.96|68.16|70.93|68.13|71|68.2|70.93|68.13|0
1687401600000|2023-06-22 02:40:00|70.95|68.15|70.89|68.09|70.96|68.16|70.89|68.09|0
1687401900000|2023-06-22 02:45:00|70.85|68.05|70.85|68.05|70.89|68.09|70.82|68.02|0
1687402200000|2023-06-22 02:50:00|70.82|68.02|70.92|68.12|70.92|68.12|70.82|68.02|0
1687402500000|2023-06-22 02:55:00|70.96|68.16|70.92|68.12|70.96|68.16|70.89|68.09|0
1687402800000|2023-06-22 03:00:00|70.89|68.09|70.92|68.12|70.96|68.16|70.89|68.09|0
1687403100000|2023-06-22 03:05:00|70.94|68.14|70.94|68.14|70.96|68.16|70.88|68.08|0
1687403400000|2023-06-22 03:10:00|70.92|68.12|70.88|68.08|70.92|68.12|70.85|68.05|0
1687403700000|2023-06-22 03:15:00|70.92|68.12|71.03|68.23|71.14|68.34|70.92|68.12|0
1687404000000|2023-06-22 03:20:00|71.1|68.3|71.06|68.26|71.1|68.3|71.02|68.22|0
1687404300000|2023-06-22 03:25:00|71.17|68.37|71.1|68.3|71.17|68.37|71.06|68.26|0
1687404600000|2023-06-22 03:30:00|71.08|68.28|70.91|68.11|71.1|68.3|70.91|68.11|0
1687404900000|2023-06-22 03:35:00|70.88|68.08|70.69|67.89|70.88|68.08|70.69|67.89|0
1687405200000|2023-06-22 03:40:00|70.66|67.86|70.75|67.95|70.8|68|70.66|67.86|0
1687405500000|2023-06-22 03:45:00|70.73|67.93|70.62|67.82|70.77|67.97|70.62|67.82|0
1687405800000|2023-06-22 03:50:00|70.66|67.86|70.65|67.85|70.69|67.89|70.62|67.82|0
1687406100000|2023-06-22 03:55:00|70.69|67.89|70.65|67.85|70.69|67.89|70.62|67.82|0
1687406400000|2023-06-22 04:00:00|70.64|67.84|70.69|67.89|70.69|67.89|70.62|67.82|0
1687406700000|2023-06-22 04:05:00|70.67|67.87|70.76|67.96|70.76|67.96|70.61|67.81|0
1687407000000|2023-06-22 04:10:00|70.8|68|70.83|68.03|70.83|68.03|70.76|67.96|0
1687407300000|2023-06-22 04:15:00|70.79|67.99|70.79|67.99|70.83|68.03|70.76|67.96|0
1687407600000|2023-06-22 04:20:00|70.76|67.96|70.79|67.99|70.79|67.99|70.76|67.96|0
1687407900000|2023-06-22 04:25:00|70.83|68.03|71.06|68.26|71.08|68.28|70.83|68.03|0
1687408200000|2023-06-22 04:30:00|71.04|68.24|71.01|68.21|71.04|68.24|70.97|68.17|0
1687408500000|2023-06-22 04:35:00|70.97|68.17|70.86|68.06|70.97|68.17|70.86|68.06|0
1687408800000|2023-06-22 04:40:00|70.9|68.1|70.93|68.13|70.97|68.17|70.9|68.1|0
1687409100000|2023-06-22 04:45:00|70.9|68.1|71.15|68.35|71.15|68.35|70.9|68.1|0
1687409400000|2023-06-22 04:50:00|71.13|68.33|71.15|68.35|71.22|68.42|71.07|68.27|0
1687409700000|2023-06-22 04:55:00|71.13|68.33|71.18|68.38|71.26|68.46|71.11|68.31|0
1687410000000|2023-06-22 05:00:00|71.22|68.42|71.36|68.56|71.44|68.64|71.18|68.38|0
1687410300000|2023-06-22 05:05:00|71.4|68.6|71.73|68.93|71.73|68.93|71.36|68.56|0
1687410600000|2023-06-22 05:10:00|71.69|68.89|71.69|68.89|71.69|68.89|71.54|68.74|0
1687410900000|2023-06-22 05:15:00|71.65|68.85|71.51|68.71|71.69|68.89|71.47|68.67|0
1687411200000|2023-06-22 05:20:00|71.53|68.73|71.54|68.74|71.58|68.78|71.47|68.67|0
1687411500000|2023-06-22 05:25:00|71.58|68.78|71.58|68.78|71.63|68.83|71.5|68.7|0
1687411800000|2023-06-22 05:30:00|71.6|68.8|71.61|68.81|71.65|68.85|71.58|68.78|0
1687412100000|2023-06-22 05:35:00|71.65|68.85|71.54|68.74|71.65|68.85|71.5|68.7|0
1687412400000|2023-06-22 05:40:00|71.5|68.7|71.68|68.88|71.72|68.92|71.5|68.7|0
1687412700000|2023-06-22 05:45:00|71.72|68.92|71.5|68.7|71.72|68.92|71.43|68.63|0
1687413000000|2023-06-22 05:50:00|71.46|68.66|71.5|68.7|71.53|68.73|71.42|68.62|0
1687413300000|2023-06-22 05:55:00|71.53|68.73|71.46|68.66|71.61|68.81|71.46|68.66|0
1687413600000|2023-06-22 06:00:00|71.5|68.7|73.86|71.06|73.86|71.06|71.46|68.66|0
1687413900000|2023-06-22 06:05:00|73.62|71.22|73.25|70.85|73.62|71.22|73.1|70.7|0
1687414200000|2023-06-22 06:10:00|73.29|70.89|73.85|71.45|74.03|71.63|73.21|70.81|0
1687414500000|2023-06-22 06:15:00|73.73|71.33|73.43|71.03|73.79|71.39|73.36|70.96|0
1687414800000|2023-06-22 06:20:00|73.4|71|73.69|71.29|73.81|71.41|73.4|71|0
1687415100000|2023-06-22 06:25:00|73.73|71.33|73.58|71.18|73.77|71.37|73.54|71.14|0
1687415400000|2023-06-22 06:30:00|73.62|71.22|73.51|71.11|73.69|71.29|73.43|71.03|0
1687415700000|2023-06-22 06:35:00|73.52|71.12|73.76|71.36|73.84|71.44|73.51|71.11|0
1687416000000|2023-06-22 06:40:00|73.73|71.33|73.69|71.29|73.76|71.36|73.61|71.21|0
1687416300000|2023-06-22 06:45:00|73.61|71.21|73.5|71.1|73.65|71.25|73.46|71.06|0
1687416600000|2023-06-22 06:50:00|73.54|71.14|73.43|71.03|73.63|71.23|73.39|70.99|0
1687416900000|2023-06-22 06:55:00|73.46|71.06|73.7|71.3|73.72|71.32|72.72|70.32|0
1687417200000|2023-06-22 07:00:00|73.61|71.21|73.94|71.54|74.09|71.69|73.61|71.21|0
1687417500000|2023-06-22 07:05:00|73.91|71.51|73.76|71.36|74.13|71.73|73.76|71.36|0
1687417800000|2023-06-22 07:10:00|73.72|71.32|74.26|71.86|74.28|71.88|73.64|71.24|0
1687418100000|2023-06-22 07:15:00|74.28|71.88|73.86|71.46|74.32|71.92|73.68|71.28|0
1687418400000|2023-06-22 07:20:00|73.75|71.35|73.94|71.54|74.2|71.8|73.64|71.24|0
1687418700000|2023-06-22 07:25:00|73.96|71.56|74.01|71.61|74.16|71.76|73.75|71.35|0
1687419000000|2023-06-22 07:30:00|73.96|71.56|74.05|71.65|74.16|71.76|73.6|71.2|0
1687419300000|2023-06-22 07:35:00|73.97|71.57|73.86|71.46|74.08|71.68|73.75|71.35|0
1687419600000|2023-06-22 07:40:00|73.9|71.5|73.67|71.27|73.97|71.57|73.6|71.2|0
1687419900000|2023-06-22 07:45:00|73.65|71.25|73.78|71.38|73.97|71.57|73.56|71.16|0
1687420200000|2023-06-22 07:50:00|73.76|71.36|73.67|71.27|73.76|71.36|73.19|70.79|0
1687420500000|2023-06-22 07:55:00|73.65|71.25|73.89|71.49|73.97|71.57|73.56|71.16|0
1687420800000|2023-06-22 08:00:00|73.85|71.45|73.74|71.34|74.04|71.64|73.74|71.34|0
1687421100000|2023-06-22 08:05:00|73.78|71.38|73.48|71.08|73.78|71.38|73.33|70.93|0
1687421400000|2023-06-22 08:10:00|73.44|71.04|73.48|71.08|73.63|71.23|73.33|70.93|0
1687421700000|2023-06-22 08:15:00|73.44|71.04|73.22|70.82|73.51|71.11|73.14|70.74|0
1687422000000|2023-06-22 08:20:00|73.29|70.89|73.31|70.91|73.33|70.93|73.03|70.63|0
1687422300000|2023-06-22 08:25:00|73.25|70.85|73.29|70.89|73.44|71.04|73.25|70.85|0
1687422600000|2023-06-22 08:30:00|73.32|70.92|73.47|71.07|73.66|71.26|73.25|70.85|0
1687422900000|2023-06-22 08:35:00|73.4|71|73.3|70.9|73.4|71|73.21|70.81|0
1687423200000|2023-06-22 08:40:00|73.29|70.89|73.32|70.92|73.4|71|73.25|70.85|0
1687423500000|2023-06-22 08:45:00|73.36|70.96|73.32|70.92|73.43|71.03|73.25|70.85|0
1687423800000|2023-06-22 08:50:00|73.39|70.99|73.69|71.29|73.69|71.29|73.39|70.99|0
1687424100000|2023-06-22 08:55:00|73.65|71.25|73.52|71.12|73.69|71.29|73.43|71.03|0
1687424400000|2023-06-22 09:00:00|73.5|71.1|73.35|70.95|73.5|71.1|73.32|70.92|0
1687424700000|2023-06-22 09:05:00|73.34|70.94|73.43|71.03|73.43|71.03|73.32|70.92|0
1687425000000|2023-06-22 09:10:00|73.46|71.06|73.2|70.8|73.46|71.06|73.2|70.8|0
1687425300000|2023-06-22 09:15:00|73.24|70.84|73.13|70.73|73.28|70.88|73.13|70.73|0
1687425600000|2023-06-22 09:20:00|73.11|70.71|73.31|70.91|73.35|70.95|73.09|70.69|0
1687425900000|2023-06-22 09:25:00|73.35|70.95|73.48|71.08|73.53|71.13|73.33|70.93|0
1687426200000|2023-06-22 09:30:00|73.46|71.06|73.35|70.95|73.5|71.1|73.23|70.83|0
1687426500000|2023-06-22 09:35:00|73.31|70.91|73.2|70.8|73.35|70.95|73.2|70.8|0
1687426800000|2023-06-22 09:40:00|73.16|70.76|73.12|70.72|73.23|70.83|73.12|70.72|0
1687427100000|2023-06-22 09:45:00|73.08|70.68|72.82|70.42|73.12|70.72|72.82|70.42|0
1687427400000|2023-06-22 09:50:00|72.8|70.4|73.04|70.64|73.08|70.68|72.8|70.4|0
1687427700000|2023-06-22 09:55:00|73.08|70.68|73.08|70.68|73.19|70.79|73.04|70.64|0
1687428000000|2023-06-22 10:00:00|73.12|70.72|73.34|70.94|73.34|70.94|73|70.6|0
1687428300000|2023-06-22 10:05:00|73.32|70.92|73.45|71.05|73.49|71.09|73.32|70.92|0
1687428600000|2023-06-22 10:10:00|73.49|71.09|73.41|71.01|73.6|71.2|73.34|70.94|0
1687428900000|2023-06-22 10:15:00|73.45|71.05|73.71|71.31|73.74|71.34|73.45|71.05|0
1687429200000|2023-06-22 10:20:00|73.67|71.27|73.33|70.93|73.71|71.31|73.3|70.9|0
1687429500000|2023-06-22 10:25:00|73.3|70.9|73.44|71.04|73.48|71.08|73.18|70.78|0
1687429800000|2023-06-22 10:30:00|73.41|71.01|73.48|71.08|73.52|71.12|73.35|70.95|0
1687430100000|2023-06-22 10:35:00|73.52|71.12|73.74|71.34|73.78|71.38|73.52|71.12|0
1687430400000|2023-06-22 10:40:00|73.7|71.3|73.85|71.45|73.85|71.45|73.63|71.23|0
1687430700000|2023-06-22 10:45:00|73.89|71.49|73.96|71.56|74.04|71.64|73.85|71.45|0
1687431000000|2023-06-22 10:50:00|73.92|71.52|74.11|71.71|74.15|71.75|73.88|71.48|0
1687431300000|2023-06-22 10:55:00|74.07|71.67|73.85|71.45|74.11|71.71|73.79|71.39|0
1687431600000|2023-06-22 11:00:00|73.83|71.43|74.14|71.74|74.31|71.91|73.83|71.43|0
1687431900000|2023-06-22 11:05:00|74.2|71.8|73.92|71.52|74.37|71.97|73.86|71.46|0
1687432200000|2023-06-22 11:10:00|73.9|71.5|74.25|71.85|74.25|71.85|73.9|71.5|0
1687432500000|2023-06-22 11:15:00|74.22|71.82|73.8|71.4|74.29|71.89|73.8|71.4|0
1687432800000|2023-06-22 11:20:00|73.84|71.44|73.91|71.51|73.93|71.53|73.58|71.18|0
1687433100000|2023-06-22 11:25:00|73.95|71.55|74.17|71.77|74.17|71.77|73.91|71.51|0
1687433400000|2023-06-22 11:30:00|74.21|71.81|73.8|71.4|74.29|71.89|73.76|71.36|0
1687433700000|2023-06-22 11:35:00|73.76|71.36|73.8|71.4|73.91|71.51|73.72|71.32|0
1687434000000|2023-06-22 11:40:00|73.76|71.36|73.68|71.28|73.87|71.47|73.67|71.27|0
1687434300000|2023-06-22 11:45:00|73.67|71.27|73.65|71.25|73.8|71.4|73.65|71.25|0
1687434600000|2023-06-22 11:50:00|73.66|71.26|73.53|71.13|73.68|71.28|73.5|71.1|0
1687434900000|2023-06-22 11:55:00|73.5|71.1|73.53|71.13|73.76|71.36|73.5|71.1|0
1687435200000|2023-06-22 12:00:00|73.49|71.09|73.64|71.24|73.72|71.32|73.38|70.98|0
1687435500000|2023-06-22 12:05:00|73.72|71.32|73.47|71.07|73.72|71.32|73.45|71.05|0
1687435800000|2023-06-22 12:10:00|73.53|71.13|73.64|71.24|73.64|71.24|73.42|71.02|0
1687436100000|2023-06-22 12:15:00|73.62|71.22|73.53|71.13|73.64|71.24|73.45|71.05|0
1687436400000|2023-06-22 12:20:00|73.56|71.16|73.49|71.09|73.56|71.16|73.45|71.05|0
1687436700000|2023-06-22 12:25:00|73.45|71.05|73.64|71.24|73.71|71.31|73.45|71.05|0
1687437000000|2023-06-22 12:30:00|73.6|71.2|72.82|70.42|73.62|71.22|72.71|70.31|0
1687437300000|2023-06-22 12:35:00|72.78|70.38|73.07|70.67|73.15|70.75|72.71|70.31|0
1687437600000|2023-06-22 12:40:00|73.11|70.71|73.26|70.86|73.37|70.97|72.93|70.53|0
1687437900000|2023-06-22 12:45:00|73.3|70.9|73.41|71.01|73.44|71.04|73.18|70.78|0
1687438200000|2023-06-22 12:50:00|73.44|71.04|73.59|71.19|73.59|71.19|73.26|70.86|0
1687438500000|2023-06-22 12:55:00|73.63|71.23|73.63|71.23|73.78|71.38|73.52|71.12|0
1687438800000|2023-06-22 13:00:00|73.7|71.3|73.4|71|73.78|71.38|73.37|70.97|0
1687439100000|2023-06-22 13:05:00|73.37|70.97|73.62|71.22|73.7|71.3|73.36|70.96|0
1687439400000|2023-06-22 13:10:00|73.66|71.26|73.81|71.41|73.81|71.41|73.55|71.15|0
1687439700000|2023-06-22 13:15:00|73.85|71.45|73.88|71.48|74.03|71.63|73.81|71.41|0
1687440000000|2023-06-22 13:20:00|73.92|71.52|73.84|71.44|74|71.6|73.84|71.44|0
1687440300000|2023-06-22 13:25:00|73.92|71.52|73.66|71.26|73.96|71.56|73.47|71.07|0
1687440600000|2023-06-22 13:30:00|73.54|71.14|73.92|71.52|73.99|71.59|73.51|71.11|0
1687440900000|2023-06-22 13:35:00|73.95|71.55|72.76|70.36|74.03|71.63|72.43|70.03|0
1687441200000|2023-06-22 13:40:00|72.84|70.44|72.35|69.95|73.1|70.7|72.35|69.95|0
1687441500000|2023-06-22 13:45:00|72.28|69.88|72.28|69.88|72.61|70.21|72.21|69.81|0
1687441800000|2023-06-22 13:50:00|72.32|69.92|71.73|69.33|72.32|69.92|71.62|69.22|0
1687442100000|2023-06-22 13:55:00|71.69|69.29|71.6|69.2|71.69|69.29|71.03|68.63|0
1687442400000|2023-06-22 14:00:00|71.47|69.07|71.21|68.81|71.76|69.36|71.18|68.78|0
1687442700000|2023-06-22 14:05:00|71.14|68.74|71.5|69.1|71.85|69.45|71.14|68.74|0
1687443000000|2023-06-22 14:10:00|71.47|69.07|71.42|69.02|72.63|70.23|71.32|68.92|0
1687443300000|2023-06-22 14:15:00|71.39|68.99|71.46|69.06|71.64|69.24|71.03|68.63|0
1687443600000|2023-06-22 14:20:00|71.49|69.09|71.89|69.49|72|69.6|71.42|69.02|0
1687443900000|2023-06-22 14:25:00|71.82|69.42|71.6|69.2|72.15|69.75|71.53|69.13|0
1687444200000|2023-06-22 14:30:00|71.56|69.16|71.6|69.2|71.85|69.45|71.24|68.84|0
1687444500000|2023-06-22 14:35:00|71.67|69.27|73.29|70.89|73.29|70.89|71.49|69.09|0
1687444800000|2023-06-22 14:40:00|73.4|71|74.14|71.74|74.7|72.3|73.18|70.78|0
1687445100000|2023-06-22 14:45:00|74.21|71.81|73.84|71.44|74.63|72.23|73.84|71.44|0
1687445400000|2023-06-22 14:50:00|73.77|71.37|74.32|71.92|74.36|71.96|73.65|71.25|0
1687445700000|2023-06-22 14:55:00|74.4|72|74.02|71.62|74.55|72.15|73.99|71.59|0
1687446000000|2023-06-22 15:00:00|74.06|71.66|73.39|70.99|74.06|71.66|73.28|70.88|0
1687446300000|2023-06-22 15:05:00|73.32|70.92|73.24|70.84|73.39|70.99|72.73|70.33|0
1687446600000|2023-06-22 15:10:00|73.17|70.77|73.46|71.06|73.72|71.32|73.17|70.77|0
1687446900000|2023-06-22 15:15:00|73.39|70.99|73.2|70.8|73.69|71.29|72.95|70.55|0
1687447200000|2023-06-22 15:20:00|73.17|70.77|71.86|69.46|73.76|71.36|71.6|69.2|0
1687447500000|2023-06-22 15:25:00|71.82|69.42|72.68|70.28|72.77|70.37|71.64|69.24|0
1687447800000|2023-06-22 15:30:00|72.61|70.21|72.42|70.02|72.83|70.43|72.2|69.8|0
1687448100000|2023-06-22 15:35:00|72.44|70.04|72.06|69.66|72.46|70.06|71.73|69.33|0
1687448400000|2023-06-22 15:40:00|72.02|69.62|71.4|69|72.06|69.66|71.26|68.86|0
1687448700000|2023-06-22 15:45:00|71.33|68.93|71.4|69|71.54|69.14|71.22|68.82|0
1687449000000|2023-06-22 15:50:00|71.36|68.96|71.83|69.43|71.83|69.43|71.25|68.85|0
1687449300000|2023-06-22 15:55:00|71.76|69.36|71.61|69.21|71.91|69.51|71.61|69.21|0
1687449600000|2023-06-22 16:00:00|71.58|69.18|72.23|69.83|72.45|70.05|71.58|69.18|0
1687449900000|2023-06-22 16:05:00|72.2|69.8|72.3|69.9|72.53|70.13|72.16|69.76|0
1687450200000|2023-06-22 16:10:00|72.27|69.87|72.38|69.98|72.49|70.09|72.16|69.76|0
1687450500000|2023-06-22 16:15:00|72.27|69.87|72.45|70.05|72.45|70.05|71.97|69.57|0
1687450800000|2023-06-22 16:20:00|72.52|70.12|71.79|69.39|72.56|70.16|71.79|69.39|0
1687451100000|2023-06-22 16:25:00|71.83|69.43|72.08|69.68|72.41|70.01|71.83|69.43|0
1687451400000|2023-06-22 16:30:00|72.01|69.61|71.82|69.42|72.23|69.83|71.79|69.39|0
1687451700000|2023-06-22 16:35:00|71.79|69.39|71.89|69.49|71.97|69.57|71.46|69.06|0
1687452000000|2023-06-22 16:40:00|71.93|69.53|72|69.6|72.08|69.68|71.71|69.31|0
1687452300000|2023-06-22 16:45:00|72.04|69.64|72.11|69.71|72.22|69.82|71.78|69.38|0
1687452600000|2023-06-22 16:50:00|72.07|69.67|72.4|70|72.4|70|72.07|69.67|0
1687452900000|2023-06-22 16:55:00|72.37|69.97|72.11|69.71|72.4|70|71.96|69.56|0
1687453200000|2023-06-22 17:00:00|72.07|69.67|73.14|70.74|73.29|70.89|72.07|69.67|0
1687453500000|2023-06-22 17:05:00|73.17|70.77|72.95|70.55|73.28|70.88|72.57|70.17|0
1687453800000|2023-06-22 17:10:00|72.99|70.59|72.8|70.4|73.02|70.62|72.69|70.29|0
1687454100000|2023-06-22 17:15:00|72.84|70.44|72.65|70.25|73.1|70.7|72.62|70.22|0
1687454400000|2023-06-22 17:20:00|72.62|70.22|72.5|70.1|72.76|70.36|72.5|70.1|0
1687454700000|2023-06-22 17:25:00|72.54|70.14|72.39|69.99|72.58|70.18|72.32|69.92|0
1687455000000|2023-06-22 17:30:00|72.36|69.96|72.47|70.07|72.54|70.14|72.17|69.77|0
1687455300000|2023-06-22 17:35:00|72.43|70.03|72.28|69.88|72.69|70.29|72.24|69.84|0
1687455600000|2023-06-22 17:40:00|72.24|69.84|71.77|69.37|72.24|69.84|71.77|69.37|0
1687455900000|2023-06-22 17:45:00|71.73|69.33|71.77|69.37|71.95|69.55|71.66|69.26|0
1687456200000|2023-06-22 17:50:00|71.8|69.4|71.69|69.29|71.84|69.44|71.55|69.15|0
1687456500000|2023-06-22 17:55:00|71.66|69.26|71.44|69.04|71.69|69.29|71.4|69|0
1687456800000|2023-06-22 18:00:00|71.47|69.07|71.26|68.86|71.55|69.15|71.18|68.78|0
1687457100000|2023-06-22 18:05:00|71.29|68.89|71.51|69.11|71.51|69.11|71.22|68.82|0
1687457400000|2023-06-22 18:10:00|71.54|69.14|71.36|68.96|71.58|69.18|71.29|68.89|0
1687457700000|2023-06-22 18:15:00|71.4|69|71.58|69.18|71.65|69.25|71.29|68.89|0
1687458000000|2023-06-22 18:20:00|71.54|69.14|71.32|68.92|71.69|69.29|71.32|68.92|0
1687458300000|2023-06-22 18:25:00|71.29|68.89|71.03|68.63|71.43|69.03|70.96|68.56|0
1687458600000|2023-06-22 18:30:00|71|68.6|71.1|68.7|71.36|68.96|70.56|68.16|0
1687458900000|2023-06-22 18:35:00|71.14|68.74|70.74|68.34|71.28|68.88|70.71|68.31|0
1687459200000|2023-06-22 18:40:00|70.71|68.31|70.78|68.38|70.96|68.56|70.67|68.27|0
1687459500000|2023-06-22 18:45:00|70.81|68.41|71.01|68.61|71.21|68.81|70.76|68.36|0
1687459800000|2023-06-22 18:50:00|71.03|68.63|70.77|68.37|71.06|68.66|70.77|68.37|0
1687460100000|2023-06-22 18:55:00|70.81|68.41|70.38|67.98|70.81|68.41|70.31|67.91|0
1687460400000|2023-06-22 19:00:00|70.31|67.91|70.74|68.34|70.74|68.34|70.27|67.87|0
1687460700000|2023-06-22 19:05:00|70.7|68.3|70.77|68.37|70.84|68.44|70.48|68.08|0
1687461000000|2023-06-22 19:10:00|70.81|68.41|70.01|67.61|71.94|69.54|69.9|67.5|0
1687461300000|2023-06-22 19:15:00|70.04|67.64|70.18|67.78|70.33|67.93|69.9|67.5|0
1687461600000|2023-06-22 19:20:00|70.15|67.75|70.47|68.07|70.69|68.29|70.15|67.75|0
1687461900000|2023-06-22 19:25:00|70.43|68.03|70.9|68.5|70.94|68.54|70.4|68|0
1687462200000|2023-06-22 19:30:00|70.94|68.54|71.01|68.61|71.23|68.83|70.94|68.54|0
1687462500000|2023-06-22 19:35:00|71.04|68.64|70.29|67.89|71.06|68.66|70.29|67.89|0
1687462800000|2023-06-22 19:40:00|70.25|67.85|70.14|67.74|70.43|68.03|70.14|67.74|0
1687463100000|2023-06-22 19:45:00|70.18|67.78|70.18|67.78|70.25|67.85|69.96|67.56|0
1687463400000|2023-06-22 19:50:00|70.14|67.74|69.69|67.29|70.35|67.95|69.69|67.29|0
1687463700000|2023-06-22 19:55:00|69.64|67.24|69.57|67.17|70.28|67.88|69.42|67.02|0
1687464000000|2023-06-22 20:00:00|69.46|67.06|69.49|67.09|69.71|67.31|69.32|66.92|0
1687464300000|2023-06-22 20:05:00|69.53|67.13|69.96|67.56|69.99|67.59|69.53|67.13|0
1687464600000|2023-06-22 20:10:00|69.99|67.59|69.81|67.41|69.99|67.59|69.74|67.34|0
1687464900000|2023-06-22 20:15:00|69.94|67.14|69.87|67.07|69.94|67.14|69.8|67|0
1687465200000|2023-06-22 20:20:00|69.83|67.03|69.94|67.14|69.97|67.17|69.73|66.93|0
1687465500000|2023-06-22 20:25:00|69.92|67.12|69.83|67.03|69.94|67.14|69.83|67.03|0
1687465800000|2023-06-22 20:30:00|69.79|66.99|69.72|66.92|69.79|66.99|69.69|66.89|0
1687466100000|2023-06-22 20:35:00|69.69|66.89|69.61|66.81|69.69|66.89|69.58|66.78|0
1687466400000|2023-06-22 20:40:00|69.58|66.78|69.54|66.74|69.58|66.78|69.54|66.74|0
1687466700000|2023-06-22 20:45:00|69.56|66.76|69.51|66.71|69.65|66.85|69.51|66.71|0
1687467000000|2023-06-22 20:50:00|69.47|66.67|69.29|66.49|69.54|66.74|69.29|66.49|0
1687467300000|2023-06-22 20:55:00|69.36|66.56|69.52|66.72|69.52|66.72|69.26|66.46|0
1687467600000|2023-06-22 21:00:00|69.44|66.64|69.32|66.52|69.45|66.65|69.28|66.48|0
1687467900000|2023-06-22 21:05:00|69.34|66.54|69.27|66.47|69.34|66.54|69.26|66.46|0
1687468200000|2023-06-22 21:10:00|69.28|66.48|69.34|66.54|69.34|66.54|69.27|66.47|0
1687468500000|2023-06-22 21:15:00|69.35|66.55|69.3|66.5|69.35|66.55|69.28|66.48|0
1687468800000|2023-06-22 21:20:00|69.33|66.53|69.34|66.54|69.34|66.54|69.33|66.53|0
1687469100000|2023-06-22 21:25:00|69.33|66.53|69.33|66.53|69.33|66.53|69.33|66.53|0
1687469400000|2023-06-22 21:30:00|69.34|66.54|69.36|66.56|69.39|66.59|69.33|66.53|0
1687469700000|2023-06-22 21:35:00|69.35|66.55|69.35|66.55|69.35|66.55|69.35|66.55|0
1687470000000|2023-06-22 21:40:00|69.33|66.53|69.37|66.57|69.37|66.57|69.31|66.51|0
1687470300000|2023-06-22 21:45:00|69.35|66.55|69.35|66.55|69.35|66.55|69.3|66.5|0
1687470900000|2023-06-22 21:55:00|69.33|66.53|69.26|66.46|69.36|66.56|69.26|66.46|0
1687471200000|2023-06-22 22:00:00|69.44|66.64|69.52|66.72|69.63|66.83|69.44|66.64|0
1687471500000|2023-06-22 22:05:00|69.56|66.76|69.63|66.83|69.63|66.83|69.52|66.72|0
1687471800000|2023-06-22 22:10:00|69.61|66.81|69.63|66.83|69.64|66.84|69.52|66.72|0
1687472100000|2023-06-22 22:15:00|69.59|66.79|69.52|66.72|69.59|66.79|69.52|66.72|0
1687472400000|2023-06-22 22:20:00|69.55|66.75|69.45|66.65|69.55|66.75|69.36|66.56|0
1687472700000|2023-06-22 22:25:00|69.41|66.61|69.37|66.57|69.48|66.68|69.34|66.54|0
1687473000000|2023-06-22 22:30:00|69.39|66.59|69.44|66.64|69.48|66.68|69.37|66.57|0
1687473300000|2023-06-22 22:35:00|69.46|66.66|69.44|66.64|69.48|66.68|69.44|66.64|0
1687473600000|2023-06-22 22:40:00|69.41|66.61|69.37|66.57|69.42|66.62|69.37|66.57|0
1687473900000|2023-06-22 22:45:00|69.39|66.59|69.44|66.64|69.44|66.64|69.37|66.57|0
1687474200000|2023-06-22 22:50:00|69.42|66.62|69.44|66.64|69.44|66.64|69.4|66.6|0
1687474500000|2023-06-22 22:55:00|69.4|66.6|69.44|66.64|69.44|66.64|69.4|66.6|0
1687474800000|2023-06-22 23:00:00|69.42|66.62|69.44|66.64|69.44|66.64|69.37|66.57|0
1687475100000|2023-06-22 23:05:00|69.4|66.6|69.51|66.71|69.51|66.71|69.4|66.6|0
1687475400000|2023-06-22 23:10:00|69.47|66.67|69.4|66.6|69.47|66.67|69.4|66.6|0
1687475700000|2023-06-22 23:15:00|69.43|66.63|69.43|66.63|69.43|66.63|69.42|66.62|0
1687476000000|2023-06-22 23:20:00|69.4|66.6|69.47|66.67|69.47|66.67|69.4|66.6|0
1687476300000|2023-06-22 23:25:00|69.5|66.7|69.5|66.7|69.54|66.74|69.5|66.7|0
1687476600000|2023-06-22 23:30:00|69.47|66.67|69.5|66.7|69.54|66.74|69.46|66.66|0
1687476900000|2023-06-22 23:35:00|69.46|66.66|69.46|66.66|69.5|66.7|69.45|66.65|0
1687477200000|2023-06-22 23:40:00|69.43|66.63|69.5|66.7|69.52|66.72|69.43|66.63|0
1687477500000|2023-06-22 23:45:00|69.53|66.73|69.5|66.7|69.57|66.77|69.46|66.66|0
1687477800000|2023-06-22 23:50:00|69.48|66.68|69.46|66.66|69.5|66.7|69.39|66.59|0
1687478100000|2023-06-22 23:55:00|69.49|66.69|69.63|66.83|69.67|66.87|69.46|66.66|0
1687478400000|2023-06-23 00:00:00|69.67|66.87|69.74|66.94|69.79|66.99|69.67|66.87|0
1687478700000|2023-06-23 00:05:00|69.78|66.98|69.74|66.94|69.78|66.98|69.67|66.87|0
1687479000000|2023-06-23 00:10:00|69.77|66.97|69.84|67.04|69.88|67.08|69.77|66.97|0
1687479300000|2023-06-23 00:15:00|69.88|67.08|69.83|67.03|69.95|67.15|69.81|67.01|0
1687479600000|2023-06-23 00:20:00|69.81|67.01|69.91|67.11|70.02|67.22|69.81|67.01|0
1687479900000|2023-06-23 00:25:00|69.9|67.1|69.98|67.18|70|67.2|69.88|67.08|0
1687480200000|2023-06-23 00:30:00|69.97|67.17|70.16|67.36|70.16|67.36|69.91|67.11|0
1687480500000|2023-06-23 00:35:00|70.12|67.32|70.05|67.25|70.16|67.36|70.02|67.22|0
1687480800000|2023-06-23 00:40:00|70.07|67.27|70.09|67.29|70.12|67.32|70.05|67.25|0
1687481100000|2023-06-23 00:45:00|70.1|67.3|69.98|67.18|70.1|67.3|69.98|67.18|0
1687481400000|2023-06-23 00:50:00|69.96|67.16|70.01|67.21|70.08|67.28|69.94|67.14|0
1687481700000|2023-06-23 00:55:00|69.98|67.18|70.08|67.28|70.12|67.32|69.98|67.18|0
1687482000000|2023-06-23 01:00:00|70.12|67.32|70.22|67.42|70.22|67.42|70.08|67.28|0
1687482300000|2023-06-23 01:05:00|70.21|67.41|70.22|67.42|70.26|67.46|70.19|67.39|0
1687482600000|2023-06-23 01:10:00|70.19|67.39|70.15|67.35|70.26|67.46|70.11|67.31|0
1687482900000|2023-06-23 01:15:00|70.17|67.37|70.26|67.46|70.26|67.46|70.11|67.31|0
1687483200000|2023-06-23 01:20:00|70.24|67.44|70.25|67.45|70.36|67.56|70.24|67.44|0
1687483500000|2023-06-23 01:25:00|70.29|67.49|70.29|67.49|70.33|67.53|70.25|67.45|0
1687483800000|2023-06-23 01:30:00|70.32|67.52|70.65|67.85|70.83|68.03|70.32|67.52|0
1687484100000|2023-06-23 01:35:00|70.68|67.88|70.9|68.1|70.93|68.13|70.65|67.85|0
1687484400000|2023-06-23 01:40:00|70.93|68.13|71.04|68.24|71.08|68.28|70.93|68.13|0
1687484700000|2023-06-23 01:45:00|71|68.2|71.04|68.24|71.22|68.42|70.93|68.13|0
1687485000000|2023-06-23 01:50:00|71|68.2|70.93|68.13|71|68.2|70.86|68.06|0
1687485300000|2023-06-23 01:55:00|70.89|68.09|70.96|68.16|71.11|68.31|70.86|68.06|0
1687485600000|2023-06-23 02:00:00|71|68.2|71.11|68.31|71.14|68.34|70.93|68.13|0
1687485900000|2023-06-23 02:05:00|71.14|68.34|71.25|68.45|71.29|68.49|71.11|68.31|0
1687486200000|2023-06-23 02:10:00|71.22|68.42|71.07|68.27|71.22|68.42|71.03|68.23|0
1687486500000|2023-06-23 02:15:00|71.11|68.31|71.18|68.38|71.18|68.38|71.11|68.31|0
1687486800000|2023-06-23 02:20:00|71.16|68.36|71.25|68.45|71.25|68.45|71.14|68.34|0
1687487100000|2023-06-23 02:25:00|71.21|68.41|71.28|68.48|71.28|68.48|71.18|68.38|0
1687487400000|2023-06-23 02:30:00|71.32|68.52|71.68|68.88|71.72|68.92|71.28|68.48|0
1687487700000|2023-06-23 02:35:00|71.65|68.85|71.64|68.84|71.68|68.88|71.54|68.74|0
1687488000000|2023-06-23 02:40:00|71.61|68.81|71.57|68.77|71.68|68.88|71.53|68.73|0
1687488300000|2023-06-23 02:45:00|71.55|68.75|71.57|68.77|71.61|68.81|71.53|68.73|0
1687488600000|2023-06-23 02:50:00|71.55|68.75|71.75|68.95|71.75|68.95|71.53|68.73|0
1687488900000|2023-06-23 02:55:00|71.73|68.93|71.57|68.77|71.73|68.93|71.49|68.69|0
1687489200000|2023-06-23 03:00:00|71.53|68.73|71.49|68.69|71.53|68.73|71.46|68.66|0
1687489500000|2023-06-23 03:05:00|71.53|68.73|71.49|68.69|71.56|68.76|71.42|68.62|0
1687489800000|2023-06-23 03:10:00|71.45|68.65|71.45|68.65|71.53|68.73|71.45|68.65|0
1687490100000|2023-06-23 03:15:00|71.49|68.69|71.49|68.69|71.53|68.73|71.45|68.65|0
1687490400000|2023-06-23 03:20:00|71.52|68.72|71.52|68.72|71.56|68.76|71.49|68.69|0
1687490700000|2023-06-23 03:25:00|71.56|68.76|71.45|68.65|71.6|68.8|71.41|68.61|0
1687491000000|2023-06-23 03:30:00|71.49|68.69|71.59|68.79|71.59|68.79|71.45|68.65|0
1687491300000|2023-06-23 03:35:00|71.63|68.83|71.34|68.54|71.63|68.83|71.3|68.5|0
1687491600000|2023-06-23 03:40:00|71.3|68.5|71.52|68.72|71.52|68.72|71.27|68.47|0
1687491900000|2023-06-23 03:45:00|71.48|68.68|71.44|68.64|71.55|68.75|71.44|68.64|0
1687492200000|2023-06-23 03:50:00|71.48|68.68|71.73|68.93|71.73|68.93|71.44|68.64|0
1687492500000|2023-06-23 03:55:00|71.81|69.01|71.92|69.12|71.99|69.19|71.81|69.01|0
1687492800000|2023-06-23 04:00:00|71.88|69.08|71.81|69.01|71.99|69.19|71.77|68.97|0
1687493100000|2023-06-23 04:05:00|71.84|69.04|71.95|69.15|71.95|69.15|71.84|69.04|0
1687493400000|2023-06-23 04:10:00|71.97|69.17|72.06|69.26|72.13|69.33|71.97|69.17|0
1687493700000|2023-06-23 04:15:00|72.1|69.3|72.09|69.29|72.13|69.33|72.02|69.22|0
1687494000000|2023-06-23 04:20:00|72.11|69.31|72.13|69.33|72.17|69.37|72.06|69.26|0
1687494300000|2023-06-23 04:25:00|72.17|69.37|72.68|69.88|72.68|69.88|72.15|69.35|0
1687494600000|2023-06-23 04:30:00|72.64|69.84|72.38|69.58|72.64|69.84|72.35|69.55|0
1687494900000|2023-06-23 04:35:00|72.37|69.57|72.27|69.47|72.46|69.66|72.27|69.47|0
1687495200000|2023-06-23 04:40:00|72.31|69.51|72.16|69.36|72.31|69.51|72.16|69.36|0
1687495500000|2023-06-23 04:45:00|72.12|69.32|72.16|69.36|72.27|69.47|72.12|69.32|0
1687495800000|2023-06-23 04:50:00|72.12|69.32|72.23|69.43|72.27|69.47|72.12|69.32|0
1687496100000|2023-06-23 04:55:00|72.2|69.4|72.27|69.47|72.3|69.5|72.19|69.39|0
1687496400000|2023-06-23 05:00:00|72.3|69.5|72.34|69.54|72.34|69.54|72.21|69.41|0
1687496700000|2023-06-23 05:05:00|72.32|69.52|72.04|69.24|72.32|69.52|72.01|69.21|0
1687497000000|2023-06-23 05:10:00|72.06|69.26|72.19|69.39|72.23|69.43|72.01|69.21|0
1687497300000|2023-06-23 05:15:00|72.17|69.37|72.08|69.28|72.19|69.39|71.97|69.17|0
1687497600000|2023-06-23 05:20:00|72.1|69.3|72.35|69.55|72.37|69.57|72.08|69.28|0
1687497900000|2023-06-23 05:25:00|72.37|69.57|72.44|69.64|72.59|69.79|72.32|69.52|0
1687498200000|2023-06-23 05:30:00|72.43|69.63|72.42|69.62|72.46|69.66|72.37|69.57|0
1687498500000|2023-06-23 05:35:00|72.41|69.61|72.29|69.49|72.41|69.61|72.26|69.46|0
1687498800000|2023-06-23 05:40:00|72.31|69.51|70.73|67.93|72.31|69.51|70.7|67.9|0
1687499100000|2023-06-23 05:45:00|70.75|67.95|70.59|67.79|70.84|68.04|70.59|67.79|0
1687499400000|2023-06-23 05:50:00|70.57|67.77|70.64|67.84|70.66|67.86|70.4|67.6|0
1687499700000|2023-06-23 05:55:00|70.62|67.82|70.51|67.71|70.77|67.97|70.51|67.71|0
1687500000000|2023-06-23 06:00:00|70.55|67.75|70.76|67.96|70.8|68|70.51|67.71|0
1687500300000|2023-06-23 06:05:00|70.56|68.16|70.78|68.38|70.93|68.53|70.53|68.13|0
1687500600000|2023-06-23 06:10:00|70.74|68.34|70.52|68.12|70.78|68.38|70.49|68.09|0
1687500900000|2023-06-23 06:15:00|70.49|68.09|70.6|68.2|70.63|68.23|70.49|68.09|0
1687501200000|2023-06-23 06:20:00|70.63|68.23|70.45|68.05|70.63|68.23|70.41|68.01|0
1687501500000|2023-06-23 06:25:00|70.41|68.01|70.52|68.12|70.59|68.19|70.41|68.01|0
1687501800000|2023-06-23 06:30:00|70.48|68.08|70.45|68.05|70.59|68.19|70.45|68.05|0
1687502100000|2023-06-23 06:35:00|70.43|68.03|70.9|68.5|70.98|68.58|70.41|68.01|0
1687502400000|2023-06-23 06:40:00|70.87|68.47|70.9|68.5|71.01|68.61|70.83|68.43|0
1687502700000|2023-06-23 06:45:00|70.87|68.47|70.97|68.57|70.97|68.57|70.87|68.47|0
1687503000000|2023-06-23 06:50:00|70.96|68.56|70.9|68.5|71.01|68.61|70.86|68.46|0
1687503300000|2023-06-23 06:55:00|70.88|68.48|70.72|68.32|70.88|68.48|70.61|68.21|0
1687503600000|2023-06-23 07:00:00|70.68|68.28|70.86|68.46|70.97|68.57|70.68|68.28|0
1687503900000|2023-06-23 07:05:00|70.82|68.42|70.5|68.1|70.82|68.42|70.46|68.06|0
1687504200000|2023-06-23 07:10:00|70.48|68.08|70.24|67.84|70.55|68.15|70.13|67.73|0
1687504500000|2023-06-23 07:15:00|70.17|67.77|70.2|67.8|70.28|67.88|69.88|67.48|0
1687504800000|2023-06-23 07:20:00|70.17|67.77|70.42|68.02|70.42|68.02|70.1|67.7|0
1687505100000|2023-06-23 07:25:00|70.4|68|70.6|68.2|70.71|68.31|70.31|67.91|0
1687505400000|2023-06-23 07:30:00|70.66|68.26|71.44|69.04|71.51|69.11|70.62|68.22|0
1687505700000|2023-06-23 07:35:00|71.4|69|71.44|69.04|71.58|69.18|71.27|68.87|0
1687506000000|2023-06-23 07:40:00|71.47|69.07|71.62|69.22|71.67|69.27|71.44|69.04|0
1687506300000|2023-06-23 07:45:00|71.65|69.25|71.65|69.25|72.21|69.81|71.62|69.22|0
1687506600000|2023-06-23 07:50:00|71.58|69.18|71.36|68.96|71.62|69.22|71.36|68.96|0
1687506900000|2023-06-23 07:55:00|71.29|68.89|71.25|68.85|71.45|69.05|71.25|68.85|0
1687507200000|2023-06-23 08:00:00|71.21|68.81|71.21|68.81|71.25|68.85|70.99|68.59|0
1687507500000|2023-06-23 08:05:00|71.23|68.83|70.88|68.48|71.25|68.85|70.74|68.34|0
1687507800000|2023-06-23 08:10:00|70.84|68.44|70.99|68.59|71.04|68.64|70.84|68.44|0
1687508100000|2023-06-23 08:15:00|70.95|68.55|71.06|68.66|71.1|68.7|70.81|68.41|0
1687508400000|2023-06-23 08:20:00|71.04|68.64|71.39|68.99|71.39|68.99|70.91|68.51|0
1687508700000|2023-06-23 08:25:00|71.37|68.97|71.28|68.88|71.46|69.06|71.17|68.77|0
1687509000000|2023-06-23 08:30:00|71.35|68.95|71.2|68.8|71.35|68.95|71.17|68.77|0
1687509300000|2023-06-23 08:35:00|71.22|68.82|70.95|68.55|71.22|68.82|70.91|68.51|0
1687509600000|2023-06-23 08:40:00|70.98|68.58|70.91|68.51|71.02|68.62|70.8|68.4|0
1687509900000|2023-06-23 08:45:00|70.94|68.54|71.13|68.73|71.24|68.84|70.83|68.43|0
1687510200000|2023-06-23 08:50:00|71.2|68.8|71.4|69|71.71|69.31|71.2|68.8|0
1687510500000|2023-06-23 08:55:00|71.36|68.96|71.53|69.13|71.56|69.16|71.34|68.94|0
1687510800000|2023-06-23 09:00:00|71.56|69.16|71.52|69.12|71.6|69.2|71.42|69.02|0
1687511100000|2023-06-23 09:05:00|71.49|69.09|71.45|69.05|71.63|69.23|71.34|68.94|0
1687511400000|2023-06-23 09:10:00|71.41|69.01|71.38|68.98|71.41|69.01|71.16|68.76|0
1687511700000|2023-06-23 09:15:00|71.37|68.97|71.34|68.94|71.39|68.99|71.19|68.79|0
1687512000000|2023-06-23 09:20:00|71.3|68.9|71.41|69.01|71.48|69.08|71.3|68.9|0
1687512300000|2023-06-23 09:25:00|71.43|69.03|71.55|69.15|71.66|69.26|71.41|69.01|0
1687512600000|2023-06-23 09:30:00|71.63|69.23|71.55|69.15|71.63|69.23|71.41|69.01|0
1687512900000|2023-06-23 09:35:00|71.52|69.12|71.26|68.86|71.54|69.14|71.22|68.82|0
1687513200000|2023-06-23 09:40:00|71.24|68.84|71.33|68.93|71.37|68.97|71.18|68.78|0
1687513500000|2023-06-23 09:45:00|71.4|69|71.4|69|71.44|69.04|71.29|68.89|0
1687513800000|2023-06-23 09:50:00|71.37|68.97|71.15|68.75|71.4|69|71.11|68.71|0
1687514100000|2023-06-23 09:55:00|71.11|68.71|71.03|68.63|71.14|68.74|70.96|68.56|0
1687514400000|2023-06-23 10:00:00|71.07|68.67|71.14|68.74|71.25|68.85|71|68.6|0
1687514700000|2023-06-23 10:05:00|71.16|68.76|71.77|69.37|71.91|69.51|71|68.6|0
1687515000000|2023-06-23 10:10:00|71.84|69.44|72.06|69.66|72.19|69.79|71.84|69.44|0
1687515300000|2023-06-23 10:15:00|72.08|69.68|72.3|69.9|72.32|69.92|71.95|69.55|0
1687515600000|2023-06-23 10:20:00|72.31|69.91|71.98|69.58|72.35|69.95|71.95|69.55|0
1687515900000|2023-06-23 10:25:00|71.96|69.56|72.09|69.69|72.11|69.71|71.94|69.54|0
1687516200000|2023-06-23 10:30:00|72.07|69.67|72.31|69.91|72.31|69.91|72.07|69.67|0
1687516500000|2023-06-23 10:35:00|72.35|69.95|72.46|70.06|72.53|70.13|72.27|69.87|0
1687516800000|2023-06-23 10:40:00|72.42|70.02|72.35|69.95|72.46|70.06|72.31|69.91|0
1687517100000|2023-06-23 10:45:00|72.38|69.98|72.38|69.98|72.42|70.02|72.31|69.91|0
1687517400000|2023-06-23 10:50:00|72.34|69.94|72.16|69.76|72.36|69.96|72.05|69.65|0
1687517700000|2023-06-23 10:55:00|72.18|69.78|72.27|69.87|72.38|69.98|72.12|69.72|0
1687518000000|2023-06-23 11:00:00|72.3|69.9|72.12|69.72|72.3|69.9|72.05|69.65|0
1687518300000|2023-06-23 11:05:00|72.14|69.74|71.92|69.52|72.14|69.74|71.86|69.46|0
1687518600000|2023-06-23 11:10:00|71.93|69.53|71.6|69.2|71.97|69.57|71.6|69.2|0
1687518900000|2023-06-23 11:15:00|71.57|69.17|71.71|69.31|71.75|69.35|71.57|69.17|0
1687519200000|2023-06-23 11:20:00|71.75|69.35|71.42|69.02|71.75|69.35|71.42|69.02|0
1687519500000|2023-06-23 11:25:00|71.38|68.98|71.53|69.13|71.53|69.13|71.27|68.87|0
1687519800000|2023-06-23 11:30:00|71.49|69.09|71.56|69.16|71.6|69.2|71.49|69.09|0
1687520100000|2023-06-23 11:35:00|71.58|69.18|71.6|69.2|71.67|69.27|71.49|69.09|0
1687520400000|2023-06-23 11:40:00|71.62|69.22|71.78|69.38|71.93|69.53|71.6|69.2|0
1687520700000|2023-06-23 11:45:00|71.76|69.36|71.78|69.38|71.91|69.51|71.74|69.34|0
1687521000000|2023-06-23 11:50:00|71.8|69.4|71.96|69.56|72.11|69.71|71.8|69.4|0
1687521300000|2023-06-23 11:55:00|71.92|69.52|71.85|69.45|71.98|69.58|71.76|69.36|0
1687521600000|2023-06-23 12:00:00|71.81|69.41|72.25|69.85|72.32|69.92|71.81|69.41|0
1687521900000|2023-06-23 12:05:00|72.29|69.89|72.4|70|72.47|70.07|72.14|69.74|0
1687522200000|2023-06-23 12:10:00|72.36|69.96|72.43|70.03|72.47|70.07|72.25|69.85|0
1687522500000|2023-06-23 12:15:00|72.47|70.07|72.27|69.87|72.76|70.36|72.27|69.87|0
1687522800000|2023-06-23 12:20:00|72.3|69.9|72.08|69.68|72.3|69.9|71.9|69.5|0
1687523100000|2023-06-23 12:25:00|72.04|69.64|72.24|69.84|72.24|69.84|72|69.6|0
1687523400000|2023-06-23 12:30:00|72.26|69.86|72.34|69.94|72.59|70.19|72.23|69.83|0
1687523700000|2023-06-23 12:35:00|72.37|69.97|73.04|70.64|73.19|70.79|72.34|69.94|0
1687524000000|2023-06-23 12:40:00|73.08|70.68|72.56|70.16|73.52|71.12|72.56|70.16|0
1687524300000|2023-06-23 12:45:00|72.59|70.19|73.34|70.94|73.45|71.05|72.59|70.19|0
1687524600000|2023-06-23 12:50:00|73.41|71.01|73.22|70.82|73.49|71.09|73.11|70.71|0
1687524900000|2023-06-23 12:55:00|73.26|70.86|73.19|70.79|73.41|71.01|73.04|70.64|0
1687525200000|2023-06-23 13:00:00|73.26|70.86|72.81|70.41|73.3|70.9|72.7|70.3|0
1687525500000|2023-06-23 13:05:00|72.85|70.45|72.92|70.52|73.37|70.97|72.77|70.37|0
1687525800000|2023-06-23 13:10:00|72.96|70.56|72.85|70.45|73.03|70.63|72.77|70.37|0
1687526100000|2023-06-23 13:15:00|72.84|70.44|73.33|70.93|73.37|70.97|72.81|70.41|0
1687526400000|2023-06-23 13:20:00|73.29|70.89|73.37|70.97|73.44|71.04|73.18|70.78|0
1687526700000|2023-06-23 13:25:00|73.4|71|73.55|71.15|73.59|71.19|73.29|70.89|0
1687527000000|2023-06-23 13:30:00|73.57|71.17|72.52|70.12|73.85|71.45|72.49|70.09|0
1687527300000|2023-06-23 13:35:00|72.49|70.09|72.6|70.2|72.97|70.57|72.19|69.79|0
1687527600000|2023-06-23 13:40:00|72.64|70.24|72.62|70.22|72.93|70.53|72.26|69.86|0
1687527900000|2023-06-23 13:45:00|72.52|70.12|73.16|70.76|73.31|70.91|72.52|70.12|0
1687528200000|2023-06-23 13:50:00|73.19|70.79|72.59|70.19|73.19|70.79|72.33|69.93|0
1687528500000|2023-06-23 13:55:00|72.63|70.23|72.37|69.97|72.78|70.38|72.18|69.78|0
1687528800000|2023-06-23 14:00:00|72.41|70.01|72.03|69.63|72.7|70.3|71.96|69.56|0
1687529100000|2023-06-23 14:05:00|72|69.6|71.77|69.37|72.33|69.93|71.66|69.26|0
1687529400000|2023-06-23 14:10:00|71.74|69.34|72.18|69.78|72.18|69.78|71.52|69.12|0
1687529700000|2023-06-23 14:15:00|72.14|69.74|71.55|69.15|72.14|69.74|71.51|69.11|0
1687530000000|2023-06-23 14:20:00|71.51|69.11|71.55|69.15|72.25|69.85|71.51|69.11|0
1687530300000|2023-06-23 14:25:00|71.51|69.11|71.92|69.52|72.25|69.85|71.51|69.11|0
1687530600000|2023-06-23 14:30:00|71.95|69.55|71.73|69.33|72.06|69.66|71.58|69.18|0
1687530900000|2023-06-23 14:35:00|71.8|69.4|70.62|68.22|72.1|69.7|70.56|68.16|0
1687531200000|2023-06-23 14:40:00|70.66|68.26|70.73|68.33|71.09|68.69|70.58|68.18|0
1687531500000|2023-06-23 14:45:00|70.76|68.36|71.17|68.77|71.31|68.91|70.69|68.29|0
1687531800000|2023-06-23 14:50:00|71.13|68.73|71.83|69.43|71.94|69.54|71.02|68.62|0
1687532100000|2023-06-23 14:55:00|71.87|69.47|71.53|69.13|72.24|69.84|71.53|69.13|0
1687532400000|2023-06-23 15:00:00|71.49|69.09|71.46|69.06|71.79|69.39|71.24|68.84|0
1687532700000|2023-06-23 15:05:00|71.49|69.09|71.64|69.24|71.83|69.43|71.24|68.84|0
1687533000000|2023-06-23 15:10:00|71.68|69.28|71.93|69.53|71.97|69.57|71.57|69.17|0
1687533300000|2023-06-23 15:15:00|71.97|69.57|72.01|69.61|72.08|69.68|71.75|69.35|0
1687533600000|2023-06-23 15:20:00|72.04|69.64|72.16|69.76|72.27|69.87|71.9|69.5|0
1687533900000|2023-06-23 15:25:00|72.19|69.79|72.19|69.79|72.6|70.2|72.14|69.74|0
1687534200000|2023-06-23 15:30:00|72.25|69.85|72.15|69.75|72.38|69.98|71.93|69.53|0
1687534500000|2023-06-23 15:35:00|72.12|69.72|71.56|69.16|72.19|69.79|71.45|69.05|0
1687534800000|2023-06-23 15:40:00|71.52|69.12|71.19|68.79|71.63|69.23|70.93|68.53|0
1687535100000|2023-06-23 15:45:00|71.15|68.75|71.19|68.79|71.3|68.9|70.93|68.53|0
1687535400000|2023-06-23 15:50:00|71.15|68.75|71.3|68.9|71.48|69.08|71.08|68.68|0
1687535700000|2023-06-23 15:55:00|71.28|68.88|71.11|68.71|71.41|69.01|71.07|68.67|0
1687536000000|2023-06-23 16:00:00|71.07|68.67|71.15|68.75|71.15|68.75|70.71|68.31|0
1687536300000|2023-06-23 16:05:00|71.11|68.71|70.96|68.56|71.22|68.82|70.96|68.56|0
1687536600000|2023-06-23 16:10:00|71|68.6|70.92|68.52|71.26|68.86|70.85|68.45|0
1687536900000|2023-06-23 16:15:00|70.96|68.56|70.3|67.9|70.96|68.56|70.23|67.83|0
1687537200000|2023-06-23 16:20:00|70.27|67.87|70.27|67.87|70.56|68.16|70.16|67.76|0
1687537500000|2023-06-23 16:25:00|70.23|67.83|70.08|67.68|70.34|67.94|70.05|67.65|0
1687537800000|2023-06-23 16:30:00|69.99|67.59|70.15|67.75|70.19|67.79|69.76|67.36|0
1687538100000|2023-06-23 16:35:00|70.19|67.79|70.23|67.83|70.44|68.04|70.08|67.68|0
1687538400000|2023-06-23 16:40:00|70.19|67.79|70.11|67.71|70.33|67.93|69.97|67.57|0
1687538700000|2023-06-23 16:45:00|70.08|67.68|70|67.6|70.19|67.79|69.93|67.53|0
1687539000000|2023-06-23 16:50:00|69.97|67.57|70.4|68|70.44|68.04|69.93|67.53|0
1687539300000|2023-06-23 16:55:00|70.44|68.04|70.07|67.67|70.44|68.04|70|67.6|0
1687539600000|2023-06-23 17:00:00|70.04|67.64|70.18|67.78|70.4|68|69.89|67.49|0
1687539900000|2023-06-23 17:05:00|70.22|67.82|70.04|67.64|70.55|68.15|70.04|67.64|0
1687540200000|2023-06-23 17:10:00|70.02|67.62|69.71|67.31|70.11|67.71|69.71|67.31|0
1687540500000|2023-06-23 17:15:00|69.75|67.35|69.85|67.45|69.89|67.49|69.64|67.24|0
1687540800000|2023-06-23 17:20:00|69.82|67.42|69.67|67.27|69.89|67.49|69.56|67.16|0
1687541100000|2023-06-23 17:25:00|69.65|67.25|69.63|67.23|69.81|67.41|69.53|67.13|0
1687541400000|2023-06-23 17:30:00|69.6|67.2|69.7|67.3|69.78|67.38|69.49|67.09|0
1687541700000|2023-06-23 17:35:00|69.67|67.27|69.42|67.02|69.67|67.27|69.42|67.02|0
1687542000000|2023-06-23 17:40:00|69.38|66.98|69.7|67.3|69.85|67.45|69.31|66.91|0
1687542300000|2023-06-23 17:45:00|69.74|67.34|69.81|67.41|69.92|67.52|69.67|67.27|0
1687542600000|2023-06-23 17:50:00|69.88|67.48|69.77|67.37|69.92|67.52|69.59|67.19|0
1687542900000|2023-06-23 17:55:00|69.74|67.34|69.95|67.55|69.95|67.55|69.63|67.23|0
1687543200000|2023-06-23 18:00:00|69.99|67.59|70.24|67.84|70.28|67.88|69.88|67.48|0
1687543500000|2023-06-23 18:05:00|70.17|67.77|70.49|68.09|70.53|68.13|70.17|67.77|0
1687543800000|2023-06-23 18:10:00|70.53|68.13|70.71|68.31|70.86|68.46|70.49|68.09|0
1687544100000|2023-06-23 18:15:00|70.75|68.35|70.67|68.27|70.78|68.38|70.53|68.13|0
1687544400000|2023-06-23 18:20:00|70.64|68.24|70.45|68.05|70.67|68.27|70.38|67.98|0
1687544700000|2023-06-23 18:25:00|70.49|68.09|70.41|68.01|70.82|68.42|70.27|67.87|0
1687545000000|2023-06-23 18:30:00|70.45|68.05|70.41|68.01|70.63|68.23|70.34|67.94|0
1687545300000|2023-06-23 18:35:00|70.49|68.09|71.03|68.63|71.07|68.67|70.38|67.98|0
1687545600000|2023-06-23 18:40:00|71.07|68.67|71.4|69|71.48|69.08|70.96|68.56|0
1687545900000|2023-06-23 18:45:00|71.44|69.04|71.36|68.96|71.99|69.59|71.17|68.77|0
1687546200000|2023-06-23 18:50:00|71.32|68.92|71.61|69.21|71.65|69.25|71.25|68.85|0
1687546500000|2023-06-23 18:55:00|71.65|69.25|71.5|69.1|71.69|69.29|71.32|68.92|0
1687546800000|2023-06-23 19:00:00|71.58|69.18|71.8|69.4|72.28|69.88|71.58|69.18|0
1687547100000|2023-06-23 19:05:00|71.84|69.44|71.28|68.88|71.91|69.51|71.24|68.84|0
1687547400000|2023-06-23 19:10:00|71.24|68.84|71.09|68.69|71.24|68.84|70.87|68.47|0
1687547700000|2023-06-23 19:15:00|71.05|68.65|70.72|68.32|71.17|68.77|70.72|68.32|0
1687548000000|2023-06-23 19:20:00|70.76|68.36|71.27|68.87|71.42|69.02|70.69|68.29|0
1687548300000|2023-06-23 19:25:00|71.24|68.84|71.27|68.87|71.42|69.02|71.16|68.76|0
1687548600000|2023-06-23 19:30:00|71.2|68.8|71.05|68.65|71.38|68.98|70.9|68.5|0
1687548900000|2023-06-23 19:35:00|71.01|68.61|70.68|68.28|71.01|68.61|70.53|68.13|0
1687549200000|2023-06-23 19:40:00|70.64|68.24|70.46|68.06|70.97|68.57|70.39|67.99|0
1687549500000|2023-06-23 19:45:00|70.5|68.1|70.57|68.17|70.75|68.35|70.35|67.95|0
1687549800000|2023-06-23 19:50:00|70.94|68.54|70.75|68.35|71.38|68.98|69.98|67.58|0
1687550100000|2023-06-23 19:55:00|70.71|68.31|71.12|68.72|71.45|69.05|70.2|67.8|0
1687550400000|2023-06-23 20:00:00|71.08|68.68|71.01|68.61|72.01|69.61|70.82|68.42|0
1687550700000|2023-06-23 20:05:00|71.04|68.64|71.26|68.86|71.3|68.9|71.04|68.64|0
1687551000000|2023-06-23 20:10:00|71.23|68.83|71.37|68.97|71.48|69.08|71.23|68.83|0
1687759200000|2023-06-26 06:00:00|70.89|68.09|71.05|68.25|71.22|68.42|70.89|68.09|0
1687759500000|2023-06-26 06:05:00|70.85|68.45|70.77|68.37|71|68.6|70.74|68.34|0
1687759800000|2023-06-26 06:10:00|70.81|68.41|70.85|68.45|70.85|68.45|70.66|68.26|0
1687760100000|2023-06-26 06:15:00|70.92|68.52|70.85|68.45|70.92|68.52|70.81|68.41|0
1687760400000|2023-06-26 06:20:00|70.88|68.48|70.73|68.33|70.88|68.48|70.7|68.3|0
1687760700000|2023-06-26 06:25:00|70.77|68.37|70.92|68.52|70.95|68.55|70.7|68.3|0
1687761000000|2023-06-26 06:30:00|70.95|68.55|70.88|68.48|70.99|68.59|70.88|68.48|0
1687761300000|2023-06-26 06:35:00|70.92|68.52|70.93|68.53|71.78|69.38|70.84|68.44|0
1687761600000|2023-06-26 06:40:00|70.97|68.57|71.04|68.64|71.08|68.68|70.9|68.5|0
1687761900000|2023-06-26 06:45:00|71.08|68.68|70.97|68.57|71.08|68.68|70.89|68.49|0
1687762200000|2023-06-26 06:50:00|70.93|68.53|70.78|68.38|70.93|68.53|70.78|68.38|0
1687762500000|2023-06-26 06:55:00|70.82|68.42|70.78|68.38|70.82|68.42|70.74|68.34|0
1687763100000|2023-06-26 07:05:00|71.44|69.04|71.77|69.37|71.85|69.45|71.29|68.89|0
1687763400000|2023-06-26 07:10:00|71.81|69.41|72.41|70.01|72.48|70.08|71.77|69.37|0
1687763700000|2023-06-26 07:15:00|72.37|69.97|72.63|70.23|72.67|70.27|72.2|69.8|0
1687764000000|2023-06-26 07:20:00|72.59|70.19|72.42|70.02|72.59|70.19|72.33|69.93|0
1687764300000|2023-06-26 07:25:00|72.33|69.93|72.59|70.19|72.74|70.34|72.27|69.87|0
1687764600000|2023-06-26 07:30:00|72.63|70.23|73.08|70.68|73.3|70.9|72.51|70.11|0
1687764900000|2023-06-26 07:35:00|73.04|70.64|73.3|70.9|73.61|71.21|73.04|70.64|0
1687765200000|2023-06-26 07:40:00|73.26|70.86|72.53|70.13|73.34|70.94|71.76|69.36|0
1687765500000|2023-06-26 07:45:00|72.5|70.1|72.34|69.94|72.68|70.28|72.34|69.94|0
1687765800000|2023-06-26 07:50:00|72.31|69.91|71.91|69.51|72.31|69.91|71.86|69.46|0
1687766100000|2023-06-26 07:55:00|71.93|69.53|71.82|69.42|71.93|69.53|71.67|69.27|0
1687766400000|2023-06-26 08:00:00|71.86|69.46|72.15|69.75|72.38|69.98|71.86|69.46|0
1687766700000|2023-06-26 08:05:00|72.19|69.79|72.45|70.05|72.53|70.13|72.15|69.75|0
1687767000000|2023-06-26 08:10:00|72.41|70.01|72.34|69.94|72.53|70.13|72.04|69.64|0
1687767300000|2023-06-26 08:15:00|72.36|69.96|72.49|70.09|72.6|70.2|72.04|69.64|0
1687767600000|2023-06-26 08:20:00|72.52|70.12|72.52|70.12|72.67|70.27|72.37|69.97|0
1687767900000|2023-06-26 08:25:00|72.54|70.14|72.75|70.35|72.79|70.39|72.52|70.12|0
1687768200000|2023-06-26 08:30:00|72.82|70.42|72.37|69.97|73.12|70.72|72.37|69.97|0
1687768500000|2023-06-26 08:35:00|72.43|70.03|72.11|69.71|72.45|70.05|71.88|69.48|0
1687768800000|2023-06-26 08:40:00|72.14|69.74|72.59|70.19|72.59|70.19|72.07|69.67|0
1687769100000|2023-06-26 08:45:00|72.63|70.23|73.08|70.68|73.12|70.72|72.59|70.19|0
1687769400000|2023-06-26 08:50:00|73.16|70.76|72.85|70.45|73.2|70.8|72.85|70.45|0
1687769700000|2023-06-26 08:55:00|72.82|70.42|72.83|70.43|72.97|70.57|72.7|70.3|0
1687770000000|2023-06-26 09:00:00|72.85|70.45|72.66|70.26|72.85|70.45|72.66|70.26|0
1687770300000|2023-06-26 09:05:00|72.65|70.25|72.55|70.15|72.7|70.3|72.44|70.04|0
1687770600000|2023-06-26 09:10:00|72.59|70.19|72.55|70.15|72.59|70.19|72.36|69.96|0
1687770900000|2023-06-26 09:15:00|72.49|70.09|72.23|69.83|72.51|70.11|72.23|69.83|0
1687771200000|2023-06-26 09:20:00|72.21|69.81|72.17|69.77|72.3|69.9|72.13|69.73|0
1687771500000|2023-06-26 09:25:00|72.13|69.73|72.17|69.77|72.24|69.84|71.91|69.51|0
1687771800000|2023-06-26 09:30:00|72.21|69.81|72.02|69.62|72.32|69.92|71.98|69.58|0
1687772100000|2023-06-26 09:35:00|72.06|69.66|71.91|69.51|72.13|69.73|71.76|69.36|0
1687772400000|2023-06-26 09:40:00|71.87|69.47|71.83|69.43|71.94|69.54|71.76|69.36|0
1687772700000|2023-06-26 09:45:00|71.87|69.47|71.87|69.47|71.9|69.5|71.72|69.32|0
1687773000000|2023-06-26 09:50:00|71.83|69.43|71.75|69.35|71.86|69.46|71.64|69.24|0
1687773300000|2023-06-26 09:55:00|71.79|69.39|71.42|69.02|72.05|69.65|71.38|68.98|0
1687773600000|2023-06-26 10:00:00|71.5|69.1|71.61|69.21|71.68|69.28|71.46|69.06|0
1687773900000|2023-06-26 10:05:00|71.63|69.23|71.61|69.21|71.76|69.36|71.53|69.13|0
1687774200000|2023-06-26 10:10:00|71.64|69.24|71.57|69.17|71.68|69.28|71.46|69.06|0
1687774500000|2023-06-26 10:15:00|71.53|69.13|71.64|69.24|71.64|69.24|71.53|69.13|0
1687774800000|2023-06-26 10:20:00|71.62|69.22|71.71|69.31|71.75|69.35|71.53|69.13|0
1687775100000|2023-06-26 10:25:00|71.75|69.35|71.71|69.31|71.77|69.37|71.64|69.24|0
1687775400000|2023-06-26 10:30:00|71.75|69.35|71.9|69.5|71.9|69.5|71.71|69.31|0
1687775700000|2023-06-26 10:35:00|71.93|69.53|71.71|69.31|71.93|69.53|71.54|69.14|0
1687776000000|2023-06-26 10:40:00|71.75|69.35|71.41|69.01|71.75|69.35|71.41|69.01|0
1687776300000|2023-06-26 10:45:00|71.37|68.97|71.63|69.23|71.67|69.27|71.37|68.97|0
1687776600000|2023-06-26 10:50:00|71.65|69.25|71.63|69.23|71.74|69.34|71.63|69.23|0
1687776900000|2023-06-26 10:55:00|71.65|69.25|71.89|69.49|71.89|69.49|71.63|69.23|0
1687777200000|2023-06-26 11:00:00|71.87|69.47|71.87|69.47|71.89|69.49|71.74|69.34|0
1687777500000|2023-06-26 11:05:00|71.89|69.49|71.7|69.3|71.96|69.56|71.7|69.3|0
1687777800000|2023-06-26 11:10:00|71.74|69.34|71.59|69.19|71.85|69.45|71.59|69.19|0
1687778100000|2023-06-26 11:15:00|71.63|69.23|71.55|69.15|71.63|69.23|71.55|69.15|0
1687778400000|2023-06-26 11:20:00|71.59|69.19|71.53|69.13|71.59|69.19|71.36|68.96|0
1687778700000|2023-06-26 11:25:00|71.55|69.15|71.47|69.07|71.7|69.3|71.47|69.07|0
1687779000000|2023-06-26 11:30:00|71.51|69.11|71.62|69.22|71.66|69.26|71.4|69|0
1687779300000|2023-06-26 11:35:00|71.58|69.18|71.47|69.07|71.62|69.22|71.36|68.96|0
1687779600000|2023-06-26 11:40:00|71.51|69.11|71.28|68.88|71.54|69.14|71.28|68.88|0
1687779900000|2023-06-26 11:45:00|71.32|68.92|71.02|68.62|71.36|68.96|71.02|68.62|0
1687780200000|2023-06-26 11:50:00|71.06|68.66|70.95|68.55|71.17|68.77|70.84|68.44|0
1687780500000|2023-06-26 11:55:00|70.97|68.57|70.98|68.58|71.13|68.73|70.87|68.47|0
1687780800000|2023-06-26 12:00:00|71.02|68.62|71.24|68.84|71.28|68.88|70.98|68.58|0
1687781100000|2023-06-26 12:05:00|71.22|68.82|71.54|69.14|71.57|69.17|71.2|68.8|0
1687781400000|2023-06-26 12:10:00|71.5|69.1|71.28|68.88|71.5|69.1|71.17|68.77|0
1687781700000|2023-06-26 12:15:00|71.31|68.91|71.2|68.8|71.54|69.14|71.2|68.8|0
1687782000000|2023-06-26 12:20:00|71.09|68.69|71.05|68.65|71.09|68.69|70.87|68.47|0
1687782300000|2023-06-26 12:25:00|71.01|68.61|70.79|68.39|71.11|68.71|70.76|68.36|0
1687782600000|2023-06-26 12:30:00|70.75|68.35|70.68|68.28|70.83|68.43|70.61|68.21|0
1687782900000|2023-06-26 12:35:00|70.66|68.26|70.83|68.43|70.97|68.57|70.61|68.21|0
1687783200000|2023-06-26 12:40:00|70.79|68.39|70.97|68.57|71.01|68.61|70.75|68.35|0
1687783500000|2023-06-26 12:45:00|71.01|68.61|71.01|68.61|71.23|68.83|70.97|68.57|0
1687783800000|2023-06-26 12:50:00|71.03|68.63|71.08|68.68|71.27|68.87|70.9|68.5|0
1687784100000|2023-06-26 12:55:00|71.12|68.72|71.12|68.72|71.23|68.83|71.01|68.61|0
1687784400000|2023-06-26 13:00:00|71.15|68.75|71.15|68.75|71.23|68.83|71|68.6|0
1687784700000|2023-06-26 13:05:00|71.12|68.72|71.41|69.01|71.52|69.12|71.11|68.71|0
1687785000000|2023-06-26 13:10:00|71.45|69.05|71.15|68.75|71.45|69.05|71.11|68.71|0
1687785300000|2023-06-26 13:15:00|71.11|68.71|71.3|68.9|71.33|68.93|71.04|68.64|0
1687785600000|2023-06-26 13:20:00|71.26|68.86|71.04|68.64|71.37|68.97|70.93|68.53|0
1687785900000|2023-06-26 13:25:00|71.02|68.62|71.67|69.27|71.7|69.3|71.02|68.62|0
1687786200000|2023-06-26 13:30:00|71.63|69.23|70.55|68.15|71.63|69.23|70.52|68.12|0
1687786500000|2023-06-26 13:35:00|70.48|68.08|70.99|68.59|71.06|68.66|69.28|66.88|0
1687786800000|2023-06-26 13:40:00|70.88|68.48|70.33|67.93|70.88|68.48|70.26|67.86|0
1687787100000|2023-06-26 13:45:00|70.29|67.89|70.44|68.04|70.44|68.04|69.82|67.42|0
1687787400000|2023-06-26 13:50:00|70.4|68|70.07|67.67|70.55|68.15|69.78|67.38|0
1687787700000|2023-06-26 13:55:00|70.04|67.64|69.53|67.13|71.31|68.91|69.42|67.02|0
1687788000000|2023-06-26 14:00:00|69.56|67.16|69.65|67.25|69.85|67.45|69.28|66.88|0
1687788300000|2023-06-26 14:05:00|69.64|67.24|69.67|67.27|69.71|67.31|69.06|66.66|0
1687788600000|2023-06-26 14:10:00|69.63|67.23|69.6|67.2|70.33|67.93|69.6|67.2|0
1687788900000|2023-06-26 14:15:00|69.56|67.16|69.74|67.34|69.85|67.45|69.2|66.8|0
1687789200000|2023-06-26 14:20:00|69.78|67.38|69.99|67.59|70.29|67.89|69.78|67.38|0
1687789500000|2023-06-26 14:25:00|70.03|67.63|70.03|67.63|70.32|67.92|69.81|67.41|0
1687789800000|2023-06-26 14:30:00|69.99|67.59|70.76|68.36|71.13|68.73|69.96|67.56|0
1687790100000|2023-06-26 14:35:00|70.83|68.43|71.61|69.21|71.65|69.25|70.72|68.32|0
1687790400000|2023-06-26 14:40:00|71.68|69.28|71.46|69.06|72.36|69.96|71.42|69.02|0
1687790700000|2023-06-26 14:45:00|71.5|69.1|70.76|68.36|71.57|69.17|70.76|68.36|0
1687791000000|2023-06-26 14:50:00|70.83|68.43|70.75|68.35|70.98|68.58|70.43|68.03|0
1687791300000|2023-06-26 14:55:00|70.83|68.43|70.79|68.39|71.12|68.72|70.75|68.35|0
1687791600000|2023-06-26 15:00:00|70.72|68.32|71.42|69.02|71.45|69.05|70.68|68.28|0
1687791900000|2023-06-26 15:05:00|71.53|69.13|71.68|69.28|72.05|69.65|71.49|69.09|0
1687792200000|2023-06-26 15:10:00|71.71|69.31|71.71|69.31|71.94|69.54|71.49|69.09|0
1687792500000|2023-06-26 15:15:00|71.75|69.35|72.16|69.76|72.2|69.8|71.45|69.05|0
1687792800000|2023-06-26 15:20:00|72.2|69.8|72.38|69.98|72.49|70.09|72.04|69.64|0
1687793100000|2023-06-26 15:25:00|72.42|70.02|70.96|68.56|72.42|70.02|70.74|68.34|0
1687793400000|2023-06-26 15:30:00|70.92|68.52|70.51|68.11|71.14|68.74|70.29|67.89|0
1687793700000|2023-06-26 15:35:00|70.55|68.15|70.44|68.04|70.59|68.19|70.18|67.78|0
1687794000000|2023-06-26 15:40:00|70.48|68.08|70.84|68.44|71.1|68.7|70.25|67.85|0
1687794300000|2023-06-26 15:45:00|70.88|68.48|70.29|67.89|70.96|68.56|70.18|67.78|0
1687794600000|2023-06-26 15:50:00|70.25|67.85|70.1|67.7|70.33|67.93|69.99|67.59|0
1687794900000|2023-06-26 15:55:00|70.07|67.67|69.92|67.52|70.36|67.96|69.92|67.52|0
1687795200000|2023-06-26 16:00:00|69.96|67.56|70.36|67.96|70.47|68.07|69.77|67.37|0
1687795500000|2023-06-26 16:05:00|70.4|68|71.43|69.03|71.58|69.18|70.4|68|0
1687795800000|2023-06-26 16:10:00|71.51|69.11|71.36|68.96|71.92|69.52|71.32|68.92|0
1687796100000|2023-06-26 16:15:00|71.32|68.92|71.17|68.77|71.54|69.14|70.76|68.36|0
1687796400000|2023-06-26 16:20:00|71.21|68.81|70.8|68.4|71.47|69.07|70.58|68.18|0
1687796700000|2023-06-26 16:25:00|70.83|68.43|71.17|68.77|71.17|68.77|70.76|68.36|0
1687797000000|2023-06-26 16:30:00|71.13|68.73|71.46|69.06|71.54|69.14|71.06|68.66|0
1687797300000|2023-06-26 16:35:00|71.43|69.03|71.54|69.14|71.69|69.29|71.09|68.69|0
1687797600000|2023-06-26 16:40:00|71.57|69.17|71.87|69.47|72.17|69.77|71.46|69.06|0
1687797900000|2023-06-26 16:45:00|71.84|69.44|71.76|69.36|72.02|69.62|71.39|68.99|0
1687798200000|2023-06-26 16:50:00|71.83|69.43|71.42|69.02|71.83|69.43|71.42|69.02|0
1687798500000|2023-06-26 16:55:00|71.38|68.98|71.07|68.67|71.57|69.17|71.05|68.65|0
1687798800000|2023-06-26 17:00:00|71.05|68.65|71.27|68.87|71.27|68.87|70.9|68.5|0
1687799100000|2023-06-26 17:05:00|71.23|68.83|71.27|68.87|71.42|69.02|71.08|68.68|0
1687799400000|2023-06-26 17:10:00|71.31|68.91|71.42|69.02|71.68|69.28|71.08|68.68|0
1687799700000|2023-06-26 17:15:00|71.38|68.98|70.2|67.8|71.42|69.02|70.2|67.8|0
1687800000000|2023-06-26 17:20:00|70.24|67.84|70.31|67.91|70.42|68.02|69.94|67.54|0
1687800300000|2023-06-26 17:25:00|70.35|67.95|69.87|67.47|70.79|68.39|69.76|67.36|0
1687800600000|2023-06-26 17:30:00|69.83|67.43|70.05|67.65|70.16|67.76|69.76|67.36|0
1687800900000|2023-06-26 17:35:00|70.01|67.61|70.01|67.61|70.34|67.94|69.94|67.54|0
1687801200000|2023-06-26 17:40:00|69.97|67.57|70.23|67.83|70.31|67.91|69.68|67.28|0
1687801500000|2023-06-26 17:45:00|70.27|67.87|70.01|67.61|70.3|67.9|69.86|67.46|0
1687801800000|2023-06-26 17:50:00|70.05|67.65|70.38|67.98|70.49|68.09|70.01|67.61|0
1687802100000|2023-06-26 17:55:00|70.34|67.94|70.49|68.09|70.6|68.2|70.19|67.79|0
1687802400000|2023-06-26 18:00:00|70.52|68.12|70.37|67.97|70.75|68.35|70.3|67.9|0
1687802700000|2023-06-26 18:05:00|70.41|68.01|70.71|68.31|70.86|68.46|70.41|68.01|0
1687803000000|2023-06-26 18:10:00|70.74|68.34|70.71|68.31|70.86|68.46|70.45|68.05|0
1687803300000|2023-06-26 18:15:00|70.67|68.27|70.85|68.45|70.93|68.53|70.59|68.19|0
1687803600000|2023-06-26 18:20:00|70.93|68.53|71.08|68.68|71.11|68.71|70.7|68.3|0
1687803900000|2023-06-26 18:25:00|71.04|68.64|70.59|68.19|71.08|68.68|70.52|68.12|0
1687804200000|2023-06-26 18:30:00|70.63|68.23|69.92|67.52|70.67|68.27|69.89|67.49|0
1687804500000|2023-06-26 18:35:00|69.96|67.56|69.52|67.12|70.07|67.67|69.48|67.08|0
1687804800000|2023-06-26 18:40:00|69.48|67.08|69.52|67.12|69.7|67.3|69.41|67.01|0
1687805100000|2023-06-26 18:45:00|69.48|67.08|69.52|67.12|69.7|67.3|69.41|67.01|0
1687805400000|2023-06-26 18:50:00|69.48|67.08|69.59|67.19|69.77|67.37|69.37|66.97|0
1687805700000|2023-06-26 18:55:00|69.62|67.22|69.73|67.33|69.92|67.52|69.48|67.08|0
1687806000000|2023-06-26 19:00:00|69.7|67.3|69.48|67.08|69.77|67.37|69.48|67.08|0
1687806300000|2023-06-26 19:05:00|69.51|67.11|69.44|67.04|69.66|67.26|69.37|66.97|0
1687806600000|2023-06-26 19:10:00|69.4|67|69.55|67.15|69.69|67.29|69.4|67|0
1687806900000|2023-06-26 19:15:00|69.47|67.07|69.58|67.18|69.73|67.33|69.4|67|0
1687807200000|2023-06-26 19:20:00|69.62|67.22|69.87|67.47|70.06|67.66|69.43|67.03|0
1687807500000|2023-06-26 19:25:00|69.91|67.51|69.76|67.36|69.95|67.55|69.69|67.29|0
1687807800000|2023-06-26 19:30:00|69.8|67.4|69.61|67.21|70.02|67.62|69.5|67.1|0
1687808100000|2023-06-26 19:35:00|69.65|67.25|69.76|67.36|69.8|67.4|69.54|67.14|0
1687808400000|2023-06-26 19:40:00|69.72|67.32|70.42|68.02|70.42|68.02|69.72|67.32|0
1687808700000|2023-06-26 19:45:00|70.53|68.13|70.87|68.47|71.43|69.03|70.53|68.13|0
1687809000000|2023-06-26 19:50:00|71.04|68.64|70.98|68.58|71.2|68.8|70.79|68.39|0
1687809300000|2023-06-26 19:55:00|71.13|68.73|71.54|69.14|71.88|69.48|71.02|68.62|0
1687809600000|2023-06-26 20:00:00|71.46|69.06|71.2|68.8|71.46|69.06|70.87|68.47|0
1687809900000|2023-06-26 20:05:00|71.16|68.76|71.09|68.69|71.24|68.84|70.98|68.58|0
1687810200000|2023-06-26 20:10:00|71.12|68.72|71.01|68.61|71.16|68.76|70.75|68.35|0
1687810500000|2023-06-26 20:15:00|71.21|68.41|71.21|68.41|71.32|68.52|71.14|68.34|0
1687810800000|2023-06-26 20:20:00|71.23|68.43|71.28|68.48|71.32|68.52|71.23|68.43|0
1687811100000|2023-06-26 20:25:00|71.32|68.52|71.28|68.48|71.32|68.52|71.21|68.41|0
1687811400000|2023-06-26 20:30:00|71.24|68.44|71.28|68.48|71.28|68.48|71.17|68.37|0
1687811700000|2023-06-26 20:35:00|71.32|68.52|71.32|68.52|71.39|68.59|71.32|68.52|0
1687812000000|2023-06-26 20:40:00|71.3|68.5|71.35|68.55|71.39|68.59|71.28|68.48|0
1687812300000|2023-06-26 20:45:00|71.32|68.52|72.2|69.4|72.23|69.43|70.36|67.56|0
1687812600000|2023-06-26 20:50:00|72.23|69.43|72.03|69.23|72.27|69.47|72.01|69.21|0
1687812900000|2023-06-26 20:55:00|72.04|69.24|72.05|69.25|72.08|69.28|72.01|69.21|0
1687813200000|2023-06-26 21:00:00|72.14|69.34|72.12|69.32|72.15|69.35|72.08|69.28|0
1687813500000|2023-06-26 21:05:00|72.13|69.33|72.07|69.27|72.15|69.35|72.06|69.26|0
1687813800000|2023-06-26 21:10:00|72.08|69.28|72.12|69.32|72.12|69.32|72.06|69.26|0
1687814100000|2023-06-26 21:15:00|72.09|69.29|72.11|69.31|72.14|69.34|72.09|69.29|0
1687814400000|2023-06-26 21:20:00|72.15|69.35|72.14|69.34|72.15|69.35|72.14|69.34|0
1687814700000|2023-06-26 21:25:00|72.13|69.33|72.13|69.33|72.13|69.33|72.12|69.32|0
1687815300000|2023-06-26 21:35:00|72.12|69.32|72.12|69.32|72.13|69.33|72.11|69.31|0
1687815600000|2023-06-26 21:40:00|72.13|69.33|72.15|69.35|72.18|69.38|72.13|69.33|0
1687815900000|2023-06-26 21:45:00|72.14|69.34|72.12|69.32|72.15|69.35|72.12|69.32|0
1687816200000|2023-06-26 21:50:00|72.13|69.33|72.07|69.27|72.13|69.33|72.05|69.25|0
1687816500000|2023-06-26 21:55:00|72.08|69.28|72.1|69.3|72.11|69.31|72.07|69.27|0
1687816800000|2023-06-26 22:00:00|71.93|69.13|71.99|69.19|71.99|69.19|71.77|68.97|0
1687817100000|2023-06-26 22:05:00|72.03|69.23|72.03|69.23|72.06|69.26|71.95|69.15|0
1687817400000|2023-06-26 22:10:00|72.01|69.21|71.87|69.07|72.06|69.26|71.86|69.06|0
1687817700000|2023-06-26 22:15:00|71.84|69.04|71.91|69.11|71.99|69.19|71.84|69.04|0
1687818000000|2023-06-26 22:20:00|71.87|69.07|72.06|69.26|72.06|69.26|71.87|69.07|0
1687818300000|2023-06-26 22:25:00|72.04|69.24|72.1|69.3|72.13|69.33|71.98|69.18|0
1687818600000|2023-06-26 22:30:00|72.08|69.28|72.09|69.29|72.21|69.41|72.06|69.26|0
1687818900000|2023-06-26 22:35:00|72.06|69.26|71.91|69.11|72.06|69.26|71.87|69.07|0
1687819200000|2023-06-26 22:40:00|71.92|69.12|71.83|69.03|71.98|69.18|71.81|69.01|0
1687819500000|2023-06-26 22:45:00|71.87|69.07|71.9|69.1|71.94|69.14|71.87|69.07|0
1687819800000|2023-06-26 22:50:00|71.88|69.08|71.83|69.03|71.9|69.1|71.83|69.03|0
1687820100000|2023-06-26 22:55:00|71.86|69.06|71.71|68.91|71.86|69.06|71.71|68.91|0
1687820400000|2023-06-26 23:00:00|71.75|68.95|71.67|68.87|71.75|68.95|71.64|68.84|0
1687820700000|2023-06-26 23:05:00|71.64|68.84|71.64|68.84|71.67|68.87|71.6|68.8|0
1687821000000|2023-06-26 23:10:00|71.67|68.87|71.63|68.83|71.71|68.91|71.63|68.83|0
1687821300000|2023-06-26 23:15:00|71.65|68.85|71.6|68.8|71.67|68.87|71.52|68.72|0
1687821600000|2023-06-26 23:20:00|71.63|68.83|71.63|68.83|71.67|68.87|71.59|68.79|0
1687821900000|2023-06-26 23:25:00|71.59|68.79|71.59|68.79|71.67|68.87|71.59|68.79|0
1687822200000|2023-06-26 23:30:00|71.56|68.76|71.55|68.75|71.59|68.79|71.52|68.72|0
1687822500000|2023-06-26 23:35:00|71.59|68.79|71.52|68.72|71.59|68.79|71.52|68.72|0
1687822800000|2023-06-26 23:40:00|71.55|68.75|71.55|68.75|71.55|68.75|71.48|68.68|0
1687823100000|2023-06-26 23:45:00|71.53|68.73|71.48|68.68|71.55|68.75|71.44|68.64|0
1687823400000|2023-06-26 23:50:00|71.44|68.64|71.36|68.56|71.51|68.71|71.36|68.56|0
1687823700000|2023-06-26 23:55:00|71.4|68.6|71.32|68.52|71.4|68.6|71.32|68.52|0
1687824000000|2023-06-27 00:00:00|71.36|68.56|71.32|68.52|71.4|68.6|71.29|68.49|0
1687824300000|2023-06-27 00:05:00|71.34|68.54|71.55|68.75|71.55|68.75|71.32|68.52|0
1687824600000|2023-06-27 00:10:00|71.58|68.78|71.45|68.65|71.58|68.78|71.38|68.58|0
1687824900000|2023-06-27 00:15:00|71.47|68.67|71.75|68.95|71.75|68.95|71.47|68.67|0
1687825200000|2023-06-27 00:20:00|71.77|68.97|71.69|68.89|71.77|68.97|71.54|68.74|0
1687825500000|2023-06-27 00:25:00|71.65|68.85|71.73|68.93|71.73|68.93|71.58|68.78|0
1687825800000|2023-06-27 00:30:00|71.69|68.89|71.61|68.81|71.73|68.93|71.61|68.81|0
1687826100000|2023-06-27 00:35:00|71.65|68.85|71.69|68.89|71.76|68.96|71.65|68.85|0
1687826400000|2023-06-27 00:40:00|71.71|68.91|71.65|68.85|71.71|68.91|71.61|68.81|0
1687826700000|2023-06-27 00:45:00|71.69|68.89|71.72|68.92|71.72|68.92|71.68|68.88|0
1687827000000|2023-06-27 00:50:00|71.68|68.88|71.76|68.96|71.8|69|71.68|68.88|0
1687827300000|2023-06-27 00:55:00|71.72|68.92|71.83|69.03|71.83|69.03|71.72|68.92|0
1687827600000|2023-06-27 01:00:00|71.79|68.99|71.76|68.96|71.94|69.14|71.76|68.96|0
1687827900000|2023-06-27 01:05:00|71.79|68.99|71.92|69.12|71.98|69.18|71.79|68.99|0
1687828200000|2023-06-27 01:10:00|71.9|69.1|71.94|69.14|71.94|69.14|71.87|69.07|0
1687828500000|2023-06-27 01:15:00|71.98|69.18|71.86|69.06|72.13|69.33|71.86|69.06|0
1687828800000|2023-06-27 01:20:00|71.88|69.08|71.83|69.03|71.94|69.14|71.83|69.03|0
1687829100000|2023-06-27 01:25:00|71.79|68.99|71.97|69.17|71.97|69.17|71.79|68.99|0
1687829400000|2023-06-27 01:30:00|72.01|69.21|71.75|68.95|72.09|69.29|71.64|68.84|0
1687829700000|2023-06-27 01:35:00|71.71|68.91|71.71|68.91|71.82|69.02|71.64|68.84|0
1687830000000|2023-06-27 01:40:00|71.67|68.87|71.56|68.76|71.67|68.87|71.52|68.72|0
1687830300000|2023-06-27 01:45:00|71.54|68.74|71.3|68.5|71.6|68.8|71.26|68.46|0
1687830600000|2023-06-27 01:50:00|71.33|68.53|71.41|68.61|71.52|68.72|71.33|68.53|0
1687830900000|2023-06-27 01:55:00|71.37|68.57|71.29|68.49|71.41|68.61|71.26|68.46|0
1687831200000|2023-06-27 02:00:00|71.26|68.46|71.44|68.64|71.48|68.68|71.26|68.46|0
1687831500000|2023-06-27 02:05:00|71.4|68.6|71.29|68.49|71.44|68.64|71.25|68.45|0
1687831800000|2023-06-27 02:10:00|71.25|68.45|71.25|68.45|71.29|68.49|71.14|68.34|0
1687832100000|2023-06-27 02:15:00|71.27|68.47|71.25|68.45|71.29|68.49|71.14|68.34|0
1687832400000|2023-06-27 02:20:00|71.29|68.49|71.27|68.47|71.36|68.56|71.25|68.45|0
1687832700000|2023-06-27 02:25:00|71.25|68.45|71.32|68.52|71.44|68.64|71.25|68.45|0
1687833000000|2023-06-27 02:30:00|71.36|68.56|71.28|68.48|71.4|68.6|71.28|68.48|0
1687833300000|2023-06-27 02:35:00|71.25|68.45|71.25|68.45|71.28|68.48|71.17|68.37|0
1687833600000|2023-06-27 02:40:00|71.21|68.41|71.47|68.67|71.51|68.71|71.21|68.41|0
1687833900000|2023-06-27 02:45:00|71.43|68.63|71.39|68.59|71.47|68.67|71.36|68.56|0
1687834200000|2023-06-27 02:50:00|71.43|68.63|71.35|68.55|71.47|68.67|71.32|68.52|0
1687834500000|2023-06-27 02:55:00|71.34|68.54|71.32|68.52|71.35|68.55|71.28|68.48|0
1687834800000|2023-06-27 03:00:00|71.3|68.5|71.28|68.48|71.39|68.59|71.28|68.48|0
1687835100000|2023-06-27 03:05:00|71.31|68.51|71.31|68.51|71.35|68.55|71.24|68.44|0
1687835400000|2023-06-27 03:10:00|71.35|68.55|71.35|68.55|71.46|68.66|71.35|68.55|0
1687835700000|2023-06-27 03:15:00|71.39|68.59|71.42|68.62|71.46|68.66|71.35|68.55|0
1687836000000|2023-06-27 03:20:00|71.38|68.58|71.35|68.55|71.38|68.58|71.31|68.51|0
1687836300000|2023-06-27 03:25:00|71.31|68.51|71.31|68.51|71.35|68.55|71.23|68.43|0
1687836600000|2023-06-27 03:30:00|71.27|68.47|71.23|68.43|71.38|68.58|71.23|68.43|0
1687836900000|2023-06-27 03:35:00|71.19|68.39|71.08|68.28|71.19|68.39|71.05|68.25|0
1687837200000|2023-06-27 03:40:00|71.05|68.25|71.12|68.32|71.16|68.36|71.04|68.24|0
1687837500000|2023-06-27 03:45:00|71.16|68.36|71.19|68.39|71.23|68.43|71.15|68.35|0
1687837800000|2023-06-27 03:50:00|71.23|68.43|71.38|68.58|71.41|68.61|71.23|68.43|0
1687838100000|2023-06-27 03:55:00|71.36|68.56|71.34|68.54|71.45|68.65|71.34|68.54|0
1687838400000|2023-06-27 04:00:00|71.37|68.57|71.37|68.57|71.41|68.61|71.34|68.54|0
1687838700000|2023-06-27 04:05:00|71.41|68.61|71.37|68.57|71.45|68.65|71.37|68.57|0
1687839000000|2023-06-27 04:10:00|71.41|68.61|71.22|68.42|71.41|68.61|71.22|68.42|0
1687839300000|2023-06-27 04:15:00|71.26|68.46|71.26|68.46|71.26|68.46|71.11|68.31|0
1687839600000|2023-06-27 04:20:00|71.28|68.48|71.15|68.35|71.28|68.48|71.11|68.31|0
1687839900000|2023-06-27 04:25:00|71.11|68.31|71.18|68.38|71.18|68.38|71.11|68.31|0
1687840200000|2023-06-27 04:30:00|71.14|68.34|71.25|68.45|71.25|68.45|71.14|68.34|0
1687840500000|2023-06-27 04:35:00|71.22|68.42|71.14|68.34|71.25|68.45|71.1|68.3|0
1687840800000|2023-06-27 04:40:00|71.1|68.3|71.1|68.3|71.14|68.34|71.03|68.23|0
1687841100000|2023-06-27 04:45:00|71.14|68.34|71.14|68.34|71.18|68.38|71.14|68.34|0
1687841400000|2023-06-27 04:50:00|71.12|68.32|71.17|68.37|71.21|68.41|71.06|68.26|0
1687841700000|2023-06-27 04:55:00|71.14|68.34|71.14|68.34|71.17|68.37|71.14|68.34|0
1687842000000|2023-06-27 05:00:00|71.12|68.32|71.21|68.41|71.21|68.41|71.06|68.26|0
1687842300000|2023-06-27 05:05:00|71.25|68.45|71.21|68.41|71.25|68.45|71.13|68.33|0
1687842600000|2023-06-27 05:10:00|71.17|68.37|71|68.2|71.17|68.37|70.98|68.18|0
1687842900000|2023-06-27 05:15:00|71.02|68.22|71.17|68.37|71.17|68.37|70.98|68.18|0
1687843200000|2023-06-27 05:20:00|71.13|68.33|70.98|68.18|71.13|68.33|70.94|68.14|0
1687843500000|2023-06-27 05:25:00|70.94|68.14|70.83|68.03|70.98|68.18|70.8|68|0
1687843800000|2023-06-27 05:30:00|70.81|68.01|70.79|67.99|70.94|68.14|70.72|67.92|0
1687844100000|2023-06-27 05:35:00|70.81|68.01|70.87|68.07|70.9|68.1|70.72|67.92|0
1687844400000|2023-06-27 05:40:00|70.9|68.1|70.98|68.18|71.01|68.21|70.9|68.1|0
1687844700000|2023-06-27 05:45:00|70.96|68.16|70.86|68.06|70.96|68.16|70.86|68.06|0
1687845000000|2023-06-27 05:50:00|70.88|68.08|70.79|67.99|70.94|68.14|70.71|67.91|0
1687845300000|2023-06-27 05:55:00|70.75|67.95|70.62|67.82|70.75|67.95|70.57|67.77|0
1687845600000|2023-06-27 06:00:00|70.64|67.84|70.6|67.8|70.82|68.02|70.53|67.73|0
1687845900000|2023-06-27 06:05:00|70.4|68|70.33|67.93|70.47|68.07|70.25|67.85|0
1687846200000|2023-06-27 06:10:00|70.29|67.89|70.4|68|70.47|68.07|70.29|67.89|0
1687846500000|2023-06-27 06:15:00|70.38|67.98|70.2|67.8|70.44|68.04|70.1|67.7|0
1687846800000|2023-06-27 06:20:00|70.18|67.78|70.36|67.96|70.47|68.07|70.18|67.78|0
1687847100000|2023-06-27 06:25:00|70.32|67.92|70.41|68.01|70.41|68.01|70.32|67.92|0
1687847400000|2023-06-27 06:30:00|70.39|67.99|70.32|67.92|70.43|68.03|70.28|67.88|0
1687847700000|2023-06-27 06:35:00|70.28|67.88|70.76|68.36|70.76|68.36|70.25|67.85|0
1687848000000|2023-06-27 06:40:00|70.72|68.32|70.63|68.23|70.76|68.36|70.61|68.21|0
1687848300000|2023-06-27 06:45:00|70.64|68.24|70.87|68.47|70.9|68.5|70.61|68.21|0
1687848600000|2023-06-27 06:50:00|70.9|68.5|70.9|68.5|70.98|68.58|70.86|68.46|0
1687848900000|2023-06-27 06:55:00|70.88|68.48|70.97|68.57|70.97|68.57|70.86|68.46|0
1687849200000|2023-06-27 07:00:00|71.05|68.65|70.49|68.09|71.05|68.65|70.46|68.06|0
1687849500000|2023-06-27 07:05:00|70.53|68.13|70.45|68.05|70.7|68.3|70.42|68.02|0
1687849800000|2023-06-27 07:10:00|70.53|68.13|70.27|67.87|70.58|68.18|70.23|67.83|0
1687850100000|2023-06-27 07:15:00|70.31|67.91|70.52|68.12|70.56|68.16|70.27|67.87|0
1687850400000|2023-06-27 07:20:00|70.56|68.16|70.67|68.27|70.69|68.29|70.38|67.98|0
1687850700000|2023-06-27 07:25:00|70.71|68.31|70.78|68.38|71.04|68.64|70.67|68.27|0
1687851000000|2023-06-27 07:30:00|70.82|68.42|71.19|68.79|71.26|68.86|70.8|68.4|0
1687851300000|2023-06-27 07:35:00|71.22|68.82|71.19|68.79|71.22|68.82|70.93|68.53|0
1687851600000|2023-06-27 07:40:00|71.15|68.75|71.18|68.78|71.33|68.93|71.11|68.71|0
1687851900000|2023-06-27 07:45:00|71.22|68.82|71.3|68.9|71.33|68.93|71.06|68.66|0
1687852200000|2023-06-27 07:50:00|71.26|68.86|71.11|68.71|71.3|68.9|71.03|68.63|0
1687852500000|2023-06-27 07:55:00|71.07|68.67|71.14|68.74|71.26|68.86|71.03|68.63|0
1687852800000|2023-06-27 08:00:00|71.18|68.78|71.03|68.63|71.29|68.89|71.03|68.63|0
1687853100000|2023-06-27 08:05:00|71.05|68.65|71.36|68.96|71.36|68.96|70.96|68.56|0
1687853400000|2023-06-27 08:10:00|71.33|68.93|71.07|68.67|71.36|68.96|70.99|68.59|0
1687853700000|2023-06-27 08:15:00|71.1|68.7|70.95|68.55|71.18|68.78|70.84|68.44|0
1687854000000|2023-06-27 08:20:00|70.92|68.52|71.25|68.85|71.25|68.85|70.92|68.52|0
1687854300000|2023-06-27 08:25:00|71.32|68.92|71.21|68.81|71.32|68.92|71.1|68.7|0
1687854600000|2023-06-27 08:30:00|71.25|68.85|71.43|69.03|71.51|69.11|71.23|68.83|0
1687854900000|2023-06-27 08:35:00|71.45|69.05|71.51|69.11|71.54|69.14|71.4|69|0
1687855200000|2023-06-27 08:40:00|71.53|69.13|71.71|69.31|71.88|69.48|71.51|69.11|0
1687855500000|2023-06-27 08:45:00|71.73|69.33|71.65|69.25|71.79|69.39|71.58|69.18|0
1687855800000|2023-06-27 08:50:00|71.62|69.22|71.58|69.18|71.8|69.4|71.5|69.1|0
1687856100000|2023-06-27 08:55:00|71.61|69.21|71.65|69.25|71.71|69.31|71.52|69.12|0
1687856400000|2023-06-27 09:00:00|71.61|69.21|71.72|69.32|71.8|69.4|71.61|69.21|0
1687856700000|2023-06-27 09:05:00|71.76|69.36|71.69|69.29|71.8|69.4|71.57|69.17|0
1687857000000|2023-06-27 09:10:00|71.72|69.32|71.72|69.32|71.8|69.4|71.54|69.14|0
1687857300000|2023-06-27 09:15:00|71.76|69.36|71.68|69.28|71.8|69.4|71.61|69.21|0
1687857600000|2023-06-27 09:20:00|71.7|69.3|71.61|69.21|71.7|69.3|71.46|69.06|0
1687857900000|2023-06-27 09:25:00|71.63|69.23|71.46|69.06|71.64|69.24|71.46|69.06|0
1687858200000|2023-06-27 09:30:00|71.49|69.09|71.49|69.09|71.7|69.3|71.49|69.09|0
1687858500000|2023-06-27 09:35:00|71.51|69.11|71.6|69.2|71.72|69.32|71.51|69.11|0
1687858800000|2023-06-27 09:40:00|71.64|69.24|71.62|69.22|71.64|69.24|71.56|69.16|0
1687859100000|2023-06-27 09:45:00|71.64|69.24|71.68|69.28|71.75|69.35|71.58|69.18|0
1687859400000|2023-06-27 09:50:00|71.64|69.24|71.6|69.2|71.67|69.27|71.56|69.16|0
1687859700000|2023-06-27 09:55:00|71.64|69.24|71.64|69.24|71.71|69.31|71.49|69.09|0
1687860000000|2023-06-27 10:00:00|71.67|69.27|71.52|69.12|71.67|69.27|71.48|69.08|0
1687860300000|2023-06-27 10:05:00|71.48|69.08|71.69|69.29|71.71|69.31|71.45|69.05|0
1687860600000|2023-06-27 10:10:00|71.71|69.31|71.63|69.23|71.71|69.31|71.56|69.16|0
1687860900000|2023-06-27 10:15:00|71.59|69.19|71.7|69.3|71.71|69.31|71.59|69.19|0
1687861200000|2023-06-27 10:20:00|71.74|69.34|71.67|69.27|71.78|69.38|71.59|69.19|0
1687861500000|2023-06-27 10:25:00|71.69|69.29|71.65|69.25|71.7|69.3|71.59|69.19|0
1687861800000|2023-06-27 10:30:00|71.61|69.21|71.36|68.96|71.66|69.26|71.31|68.91|0
1687862100000|2023-06-27 10:35:00|71.4|69|71.25|68.85|71.51|69.11|71.25|68.85|0
1687862400000|2023-06-27 10:40:00|71.29|68.89|71.29|68.89|71.47|69.07|71.25|68.85|0
1687862700000|2023-06-27 10:45:00|71.32|68.92|71.17|68.77|71.36|68.96|71.17|68.77|0
1687863000000|2023-06-27 10:50:00|71.19|68.79|71.17|68.77|71.29|68.89|71.06|68.66|0
1687863300000|2023-06-27 10:55:00|71.14|68.74|71.17|68.77|71.25|68.85|71.14|68.74|0
1687863600000|2023-06-27 11:00:00|71.21|68.81|71.47|69.07|71.51|69.11|71.17|68.77|0
1687863900000|2023-06-27 11:05:00|71.43|69.03|71.47|69.07|71.54|69.14|71.32|68.92|0
1687864200000|2023-06-27 11:10:00|71.5|69.1|71.52|69.12|71.54|69.14|71.36|68.96|0
1687864500000|2023-06-27 11:15:00|71.5|69.1|71.84|69.44|71.84|69.44|71.5|69.1|0
1687864800000|2023-06-27 11:20:00|71.88|69.48|71.76|69.36|71.88|69.48|71.69|69.29|0
1687865100000|2023-06-27 11:25:00|71.8|69.4|71.84|69.44|71.87|69.47|71.65|69.25|0
1687865400000|2023-06-27 11:30:00|71.87|69.47|71.87|69.47|72.1|69.7|71.84|69.44|0
1687865700000|2023-06-27 11:35:00|71.91|69.51|71.95|69.55|72.02|69.62|71.87|69.47|0
1687866000000|2023-06-27 11:40:00|71.98|69.58|72.06|69.66|72.13|69.73|71.87|69.47|0
1687866300000|2023-06-27 11:45:00|72.1|69.7|72.21|69.81|72.28|69.88|72.02|69.62|0
1687866600000|2023-06-27 11:50:00|72.24|69.84|72.32|69.92|72.47|70.07|72.21|69.81|0
1687866900000|2023-06-27 11:55:00|72.34|69.94|72.28|69.88|72.43|70.03|72.17|69.77|0
1687867200000|2023-06-27 12:00:00|72.3|69.9|72.32|69.92|72.58|70.18|72.17|69.77|0
1687867500000|2023-06-27 12:05:00|72.35|69.95|72.16|69.76|72.35|69.95|72.01|69.61|0
1687867800000|2023-06-27 12:10:00|72.13|69.73|72.35|69.95|72.47|70.07|72.01|69.61|0
1687868100000|2023-06-27 12:15:00|72.39|69.99|72.22|69.82|72.46|70.06|72.16|69.76|0
1687868400000|2023-06-27 12:20:00|72.24|69.84|72.31|69.91|72.46|70.06|72.24|69.84|0
1687868700000|2023-06-27 12:25:00|72.37|69.97|72.16|69.76|72.37|69.97|72.12|69.72|0
1687869000000|2023-06-27 12:30:00|72.29|69.89|71.67|69.27|72.29|69.89|71.63|69.23|0
1687869300000|2023-06-27 12:35:00|71.65|69.25|71.26|68.86|71.78|69.38|71.15|68.75|0
1687869600000|2023-06-27 12:40:00|71.22|68.82|71.22|68.82|71.37|68.97|71.11|68.71|0
1687869900000|2023-06-27 12:45:00|71.18|68.78|71.48|69.08|71.52|69.12|71.18|68.78|0
1687870200000|2023-06-27 12:50:00|71.44|69.04|71.66|69.26|71.74|69.34|71.42|69.02|0
1687870500000|2023-06-27 12:55:00|71.63|69.23|71.7|69.3|71.85|69.45|71.63|69.23|0
1687870800000|2023-06-27 13:00:00|71.74|69.34|71.76|69.36|71.93|69.53|71.7|69.3|0
1687871100000|2023-06-27 13:05:00|71.77|69.37|71.62|69.22|71.89|69.49|71.59|69.19|0
1687871400000|2023-06-27 13:10:00|71.66|69.26|71.4|69|71.81|69.41|71.38|68.98|0
1687871700000|2023-06-27 13:15:00|71.36|68.96|71.55|69.15|71.55|69.15|71.32|68.92|0
1687872000000|2023-06-27 13:20:00|71.58|69.18|71.54|69.14|71.58|69.18|71.47|69.07|0
1687872300000|2023-06-27 13:25:00|71.51|69.11|71.36|68.96|71.54|69.14|71.25|68.85|0
1687872600000|2023-06-27 13:30:00|71.39|68.99|70.87|68.47|71.54|69.14|70.72|68.32|0
1687872900000|2023-06-27 13:35:00|70.84|68.44|70.39|67.99|70.84|68.44|70.02|67.62|0
1687873200000|2023-06-27 13:40:00|70.35|67.95|70.43|68.03|71.12|68.72|70.1|67.7|0
1687873500000|2023-06-27 13:45:00|70.35|67.95|71.02|68.62|71.43|69.03|70.35|67.95|0
1687873800000|2023-06-27 13:50:00|71.06|68.66|70.87|68.47|71.2|68.8|70.46|68.06|0
1687874100000|2023-06-27 13:55:00|70.91|68.51|70.79|68.39|71.2|68.8|70.76|68.36|0
1687874400000|2023-06-27 14:00:00|70.74|68.34|70.68|68.28|71.39|68.99|70.39|67.99|0
1687874700000|2023-06-27 14:05:00|70.64|68.24|71.2|68.8|71.54|69.14|70.64|68.24|0
1687875000000|2023-06-27 14:10:00|71.35|68.95|71.27|68.87|72.02|69.62|71.24|68.84|0
1687875300000|2023-06-27 14:15:00|71.35|68.95|70.71|68.31|71.35|68.95|70.68|68.28|0
1687875600000|2023-06-27 14:20:00|70.75|68.35|69.6|67.2|70.79|68.39|69.31|66.91|0
1687875900000|2023-06-27 14:25:00|69.56|67.16|69.63|67.23|69.71|67.31|69.16|66.76|0
1687876200000|2023-06-27 14:30:00|69.6|67.2|69.38|66.98|69.85|67.45|69.05|66.65|0
1687876500000|2023-06-27 14:35:00|69.34|66.94|69.16|66.76|69.49|67.09|69.05|66.65|0
1687876800000|2023-06-27 14:40:00|69.19|66.79|69.41|67.01|69.59|67.19|69.01|66.61|0
1687877100000|2023-06-27 14:45:00|69.37|66.97|69.19|66.79|69.52|67.12|69.01|66.61|0
1687877400000|2023-06-27 14:50:00|69.12|66.72|68.9|66.5|69.15|66.75|68.72|66.32|0
1687877700000|2023-06-27 14:55:00|68.86|66.46|68.82|66.42|69.26|66.86|68.75|66.35|0
1687878000000|2023-06-27 15:00:00|68.75|66.35|69.48|67.08|69.48|67.08|68.64|66.24|0
1687878300000|2023-06-27 15:05:00|69.4|67|69.37|66.97|69.59|67.19|69.15|66.75|0
1687878600000|2023-06-27 15:10:00|69.48|67.08|69.22|66.82|69.95|67.55|69.22|66.82|0
1687878900000|2023-06-27 15:15:00|69.26|66.86|68.93|66.53|69.37|66.97|68.89|66.49|0
1687879200000|2023-06-27 15:20:00|68.89|66.49|68.63|66.23|68.96|66.56|68.45|66.05|0
1687879500000|2023-06-27 15:25:00|68.67|66.27|68.67|66.27|68.85|66.45|67.95|65.55|0
1687879800000|2023-06-27 15:30:00|68.64|66.24|66.83|64.43|68.64|66.24|65.87|63.47|0
1687880100000|2023-06-27 15:35:00|66.79|64.39|66.43|64.03|66.93|64.53|66.36|63.96|0
1687880400000|2023-06-27 15:40:00|66.47|64.07|66.5|64.1|66.72|64.32|66.43|64.03|0
1687880700000|2023-06-27 15:45:00|66.47|64.07|66.72|64.32|66.82|64.42|66.36|63.96|0
1687881000000|2023-06-27 15:50:00|66.68|64.28|66.29|63.89|66.68|64.28|66.29|63.89|0
1687881300000|2023-06-27 15:55:00|66.32|63.92|66.32|63.92|66.43|64.03|66.15|63.75|0
1687881600000|2023-06-27 16:00:00|66.36|63.96|66.18|63.78|66.46|64.06|66.15|63.75|0
1687881900000|2023-06-27 16:05:00|66.14|63.74|66.32|63.92|66.36|63.96|66|63.6|0
1687882200000|2023-06-27 16:10:00|66.36|63.96|66.14|63.74|66.39|63.99|66.07|63.67|0
1687882500000|2023-06-27 16:15:00|66.18|63.78|66.35|63.95|66.42|64.02|66|63.6|0
1687882800000|2023-06-27 16:20:00|66.32|63.92|66|63.6|66.39|63.99|66|63.6|0
1687883100000|2023-06-27 16:25:00|65.96|63.56|65.68|63.28|66|63.6|65.58|63.18|0
1687883400000|2023-06-27 16:30:00|65.65|63.25|65.61|63.21|65.86|63.46|65.57|63.17|0
1687883700000|2023-06-27 16:35:00|65.57|63.17|66.36|63.96|66.43|64.03|65.12|62.72|0
1687884000000|2023-06-27 16:40:00|66.32|63.92|66.22|63.82|66.5|64.1|66.18|63.78|0
1687884300000|2023-06-27 16:45:00|66.18|63.78|66.07|63.67|66.22|63.82|66|63.6|0
1687884600000|2023-06-27 16:50:00|66.11|63.71|66.18|63.78|66.21|63.81|65.93|63.53|0
1687884900000|2023-06-27 16:55:00|66.14|63.74|66.32|63.92|66.53|64.13|66.07|63.67|0
1687885200000|2023-06-27 17:00:00|66.35|63.95|66.32|63.92|66.46|64.06|66.21|63.81|0
1687885500000|2023-06-27 17:05:00|66.28|63.88|66.49|64.09|66.7|64.3|66.28|63.88|0
1687885800000|2023-06-27 17:10:00|66.53|64.13|66.24|63.84|66.56|64.16|66.21|63.81|0
1687886100000|2023-06-27 17:15:00|66.28|63.88|65.93|63.53|66.38|63.98|65.86|63.46|0
1687886400000|2023-06-27 17:20:00|65.89|63.49|65.54|63.14|65.93|63.53|65.47|63.07|0
1687886700000|2023-06-27 17:25:00|65.51|63.11|65.65|63.25|65.78|63.38|65.44|63.04|0
1687887000000|2023-06-27 17:30:00|65.61|63.21|65.3|62.9|65.61|63.21|65.12|62.72|0
1687887300000|2023-06-27 17:35:00|65.33|62.93|65.3|62.9|65.43|63.03|65.26|62.86|0
1687887600000|2023-06-27 17:40:00|65.26|62.86|65.16|62.76|65.26|62.86|64.98|62.58|0
1687887900000|2023-06-27 17:45:00|65.12|62.72|64.81|62.41|65.16|62.76|64.78|62.38|0
1687888200000|2023-06-27 17:50:00|64.88|62.48|64.99|62.59|65.77|63.37|64.67|62.27|0
1687888500000|2023-06-27 17:55:00|65.03|62.63|64.92|62.52|65.23|62.83|64.89|62.49|0
1687888800000|2023-06-27 18:00:00|64.89|62.49|64.82|62.42|65.06|62.66|64.82|62.42|0
1687889100000|2023-06-27 18:05:00|64.85|62.45|64.95|62.55|65.09|62.69|64.71|62.31|0
1687889400000|2023-06-27 18:10:00|64.89|62.49|64.58|62.18|64.89|62.49|64.58|62.18|0
1687889700000|2023-06-27 18:15:00|64.61|62.21|64.54|62.14|64.75|62.35|64.44|62.04|0
1687890000000|2023-06-27 18:20:00|64.51|62.11|64.5|62.1|64.61|62.21|64.44|62.04|0
1687890300000|2023-06-27 18:25:00|64.54|62.14|64.54|62.14|64.71|62.31|64.5|62.1|0
1687890600000|2023-06-27 18:30:00|64.5|62.1|64.5|62.1|64.57|62.17|64.37|61.97|0
1687890900000|2023-06-27 18:35:00|64.47|62.07|64.71|62.31|64.71|62.31|64.36|61.96|0
1687891200000|2023-06-27 18:40:00|64.67|62.27|64.88|62.48|65.05|62.65|64.67|62.27|0
1687891500000|2023-06-27 18:45:00|64.91|62.51|64.67|62.27|65.08|62.68|64.64|62.24|0
1687891800000|2023-06-27 18:50:00|64.64|62.24|64.57|62.17|64.74|62.34|64.43|62.03|0
1687892100000|2023-06-27 18:55:00|64.53|62.13|64.59|62.19|65.05|62.65|64.5|62.1|0
1687892400000|2023-06-27 19:00:00|64.56|62.16|64.28|61.88|64.56|62.16|64.11|61.71|0
1687892700000|2023-06-27 19:05:00|64.31|61.91|64.18|61.78|64.31|61.91|64.07|61.67|0
1687893000000|2023-06-27 19:10:00|64.21|61.81|64.07|61.67|64.48|62.08|64.07|61.67|0
1687893300000|2023-06-27 19:15:00|64.11|61.71|64.35|61.95|64.41|62.01|64.11|61.71|0
1687893600000|2023-06-27 19:20:00|64.31|61.91|64.21|61.81|64.45|62.05|64.21|61.81|0
1687893900000|2023-06-27 19:25:00|64.24|61.84|63.76|61.36|64.24|61.84|63.76|61.36|0
1687894200000|2023-06-27 19:30:00|63.8|61.4|64.2|61.8|64.27|61.87|63.7|61.3|0
1687894500000|2023-06-27 19:35:00|64.24|61.84|64.27|61.87|64.38|61.98|64.17|61.77|0
1687894800000|2023-06-27 19:40:00|64.24|61.84|64|61.6|64.27|61.87|63.96|61.56|0
1687895100000|2023-06-27 19:45:00|64.03|61.63|63.89|61.49|64.03|61.63|63.79|61.39|0
1687895400000|2023-06-27 19:50:00|64.27|61.87|64.27|61.87|64.51|62.11|64.1|61.7|0
1687895700000|2023-06-27 19:55:00|64.23|61.83|64.47|62.07|64.65|62.25|64.23|61.83|0
1687896000000|2023-06-27 20:00:00|64.61|62.21|64.99|62.59|65.13|62.73|64.61|62.21|0
1687896300000|2023-06-27 20:05:00|64.95|62.55|64.95|62.55|65.02|62.62|64.88|62.48|0
1687896600000|2023-06-27 20:10:00|64.99|62.59|64.92|62.52|65.06|62.66|64.88|62.48|0
1687896900000|2023-06-27 20:15:00|65.08|62.28|65.22|62.42|65.46|62.66|65.05|62.25|0
1687897200000|2023-06-27 20:20:00|65.25|62.45|65.29|62.49|65.32|62.52|65.22|62.42|0
1687897500000|2023-06-27 20:25:00|65.36|62.56|65.22|62.42|65.36|62.56|65.22|62.42|0
1687897800000|2023-06-27 20:30:00|65.25|62.45|65.28|62.48|65.28|62.48|65.22|62.42|0
1687898100000|2023-06-27 20:35:00|65.32|62.52|65.35|62.55|65.35|62.55|65.28|62.48|0
1687898400000|2023-06-27 20:40:00|65.32|62.52|65.28|62.48|65.35|62.55|65.25|62.45|0
1687898700000|2023-06-27 20:45:00|65.3|62.5|65.25|62.45|65.35|62.55|65.21|62.41|0
1687899000000|2023-06-27 20:50:00|65.28|62.48|65.21|62.41|65.28|62.48|65.19|62.39|0
1687899300000|2023-06-27 20:55:00|65.24|62.44|65.19|62.39|65.28|62.48|65.17|62.37|0
1687899600000|2023-06-27 21:00:00|65.25|62.45|65.16|62.36|65.25|62.45|65.16|62.36|0
1687899900000|2023-06-27 21:05:00|65.15|62.35|65.13|62.33|65.16|62.36|65.1|62.3|0
1687900200000|2023-06-27 21:10:00|65.1|62.3|65.21|62.41|65.29|62.49|65.08|62.28|0
1687900500000|2023-06-27 21:15:00|65.26|62.46|65.21|62.41|65.33|62.53|65.21|62.41|0
1687900800000|2023-06-27 21:20:00|65.2|62.4|65.22|62.42|65.27|62.47|65.2|62.4|0
1687901100000|2023-06-27 21:25:00|65.24|62.44|65.23|62.43|65.24|62.44|65.22|62.42|0
1687901400000|2023-06-27 21:30:00|65.25|62.45|65.24|62.44|65.25|62.45|65.24|62.44|0
1687901700000|2023-06-27 21:35:00|65.25|62.45|65.24|62.44|65.25|62.45|65.24|62.44|0
1687902000000|2023-06-27 21:40:00|65.25|62.45|65.25|62.45|65.28|62.48|65.25|62.45|0
1687902300000|2023-06-27 21:45:00|65.23|62.43|65.26|62.46|65.26|62.46|65.21|62.41|0
1687902600000|2023-06-27 21:50:00|65.24|62.44|65.3|62.5|65.31|62.51|65.24|62.44|0
1687902900000|2023-06-27 21:55:00|65.29|62.49|65.24|62.44|65.29|62.49|65.24|62.44|0
1687903200000|2023-06-27 22:00:00|65.28|62.48|65.3|62.5|65.32|62.52|65.19|62.39|0
1687903500000|2023-06-27 22:05:00|65.28|62.48|65.33|62.53|65.33|62.53|65.23|62.43|0
1687903800000|2023-06-27 22:10:00|65.3|62.5|65.36|62.56|65.36|62.56|65.23|62.43|0
1687904100000|2023-06-27 22:15:00|65.4|62.6|65.5|62.7|65.54|62.74|65.36|62.56|0
1687904400000|2023-06-27 22:20:00|65.47|62.67|65.36|62.56|65.47|62.67|65.33|62.53|0
1687904700000|2023-06-27 22:25:00|65.4|62.6|65.46|62.66|65.5|62.7|65.36|62.56|0
1687905000000|2023-06-27 22:30:00|65.43|62.63|65.5|62.7|65.53|62.73|65.43|62.63|0
1687905300000|2023-06-27 22:35:00|65.53|62.73|65.53|62.73|65.57|62.77|65.5|62.7|0
1687905600000|2023-06-27 22:40:00|65.57|62.77|65.63|62.83|65.63|62.83|65.56|62.76|0
1687905900000|2023-06-27 22:45:00|65.62|62.82|65.63|62.83|65.7|62.9|65.6|62.8|0
1687906200000|2023-06-27 22:50:00|65.67|62.87|65.67|62.87|65.7|62.9|65.63|62.83|0
1687906500000|2023-06-27 22:55:00|65.68|62.88|65.66|62.86|65.7|62.9|65.63|62.83|0
1687906800000|2023-06-27 23:00:00|65.68|62.88|65.7|62.9|65.7|62.9|65.66|62.86|0
1687907100000|2023-06-27 23:05:00|65.66|62.86|65.7|62.9|65.7|62.9|65.65|62.85|0
1687907400000|2023-06-27 23:10:00|65.73|62.93|65.87|63.07|65.87|63.07|65.73|62.93|0
1687907700000|2023-06-27 23:15:00|65.83|63.03|65.94|63.14|65.94|63.14|65.83|63.03|0
1687908000000|2023-06-27 23:20:00|65.97|63.17|65.9|63.1|65.97|63.17|65.8|63|0
1687908300000|2023-06-27 23:25:00|65.94|63.14|65.76|62.96|65.94|63.14|65.76|62.96|0
1687908600000|2023-06-27 23:30:00|65.8|63|65.78|62.98|65.83|63.03|65.76|62.96|0
1687908900000|2023-06-27 23:35:00|65.76|62.96|65.65|62.85|65.8|63|65.62|62.82|0
1687909200000|2023-06-27 23:40:00|65.69|62.89|65.69|62.89|65.69|62.89|65.62|62.82|0
1687909500000|2023-06-27 23:45:00|65.72|62.92|65.79|62.99|65.83|63.03|65.69|62.89|0
1687909800000|2023-06-27 23:50:00|65.76|62.96|65.67|62.87|65.79|62.99|65.55|62.75|0
1687910100000|2023-06-27 23:55:00|65.65|62.85|65.72|62.92|65.75|62.95|65.65|62.85|0
1687910400000|2023-06-28 00:00:00|65.68|62.88|65.54|62.74|65.72|62.92|65.54|62.74|0
1687910700000|2023-06-28 00:05:00|65.58|62.78|65.4|62.6|65.61|62.81|65.4|62.6|0
1687911000000|2023-06-28 00:10:00|65.44|62.64|65.51|62.71|65.54|62.74|65.4|62.6|0
1687911300000|2023-06-28 00:15:00|65.54|62.74|65.82|63.02|65.85|63.05|65.54|62.74|0
1687911600000|2023-06-28 00:20:00|65.85|63.05|65.82|63.02|65.87|63.07|65.68|62.88|0
1687911900000|2023-06-28 00:25:00|65.78|62.98|65.85|63.05|65.85|63.05|65.78|62.98|0
1687912200000|2023-06-28 00:30:00|65.89|63.09|65.92|63.12|66.1|63.3|65.82|63.02|0
1687912500000|2023-06-28 00:35:00|65.9|63.1|66.09|63.29|66.09|63.29|65.88|63.08|0
1687912800000|2023-06-28 00:40:00|66.06|63.26|66.02|63.22|66.16|63.36|65.99|63.19|0
1687913100000|2023-06-28 00:45:00|65.99|63.19|65.93|63.13|66.02|63.22|65.92|63.12|0
1687913400000|2023-06-28 00:50:00|65.95|63.15|66.02|63.22|66.02|63.22|65.93|63.13|0
1687913700000|2023-06-28 00:55:00|66|63.2|65.95|63.15|66.02|63.22|65.91|63.11|0
1687914000000|2023-06-28 01:00:00|65.91|63.11|65.84|63.04|65.95|63.15|65.81|63.01|0
1687914300000|2023-06-28 01:05:00|65.88|63.08|65.91|63.11|65.95|63.15|65.88|63.08|0
1687914600000|2023-06-28 01:10:00|65.95|63.15|65.94|63.14|65.95|63.15|65.88|63.08|0
1687914900000|2023-06-28 01:15:00|65.93|63.13|66.12|63.32|66.19|63.39|65.93|63.13|0
1687915200000|2023-06-28 01:20:00|66.14|63.34|66.12|63.32|66.22|63.42|66.12|63.32|0
1687915500000|2023-06-28 01:25:00|66.15|63.35|66.03|63.23|66.15|63.35|65.98|63.18|0
1687915800000|2023-06-28 01:30:00|66.01|63.21|65.97|63.17|66.05|63.25|65.8|63|0
1687916100000|2023-06-28 01:35:00|66.01|63.21|65.94|63.14|66.01|63.21|65.87|63.07|0
1687916400000|2023-06-28 01:40:00|65.92|63.12|65.97|63.17|65.97|63.17|65.83|63.03|0
1687916700000|2023-06-28 01:45:00|66.01|63.21|65.9|63.1|66.04|63.24|65.87|63.07|0
1687917000000|2023-06-28 01:50:00|65.94|63.14|65.97|63.17|66.08|63.28|65.9|63.1|0
1687917300000|2023-06-28 01:55:00|65.99|63.19|66.04|63.24|66.04|63.24|65.97|63.17|0
1687917600000|2023-06-28 02:00:00|66|63.2|66|63.2|66.04|63.24|65.93|63.13|0
1687917900000|2023-06-28 02:05:00|65.99|63.19|66.05|63.25|66.07|63.27|65.97|63.17|0
1687918200000|2023-06-28 02:10:00|66.07|63.27|66.1|63.3|66.11|63.31|66|63.2|0
1687918500000|2023-06-28 02:15:00|66.09|63.29|66.14|63.34|66.17|63.37|66.07|63.27|0
1687918800000|2023-06-28 02:20:00|66.17|63.37|66.14|63.34|66.21|63.41|66.1|63.3|0
1687919100000|2023-06-28 02:25:00|66.12|63.32|66|63.2|66.17|63.37|65.96|63.16|0
1687919400000|2023-06-28 02:30:00|65.96|63.16|65.82|63.02|66.01|63.21|65.79|62.99|0
1687919700000|2023-06-28 02:35:00|65.8|63|65.65|62.85|65.86|63.06|65.65|62.85|0
1687920000000|2023-06-28 02:40:00|65.68|62.88|65.44|62.64|65.68|62.88|65.44|62.64|0
1687920300000|2023-06-28 02:45:00|65.47|62.67|65.54|62.74|65.57|62.77|65.44|62.64|0
1687920600000|2023-06-28 02:50:00|65.5|62.7|65.61|62.81|65.68|62.88|65.47|62.67|0
1687920900000|2023-06-28 02:55:00|65.64|62.84|65.61|62.81|65.71|62.91|65.57|62.77|0
1687921200000|2023-06-28 03:00:00|65.59|62.79|65.53|62.73|65.61|62.81|65.5|62.7|0
1687921500000|2023-06-28 03:05:00|65.55|62.75|65.5|62.7|65.57|62.77|65.4|62.6|0
1687921800000|2023-06-28 03:10:00|65.53|62.73|65.46|62.66|65.53|62.73|65.39|62.59|0
1687922100000|2023-06-28 03:15:00|65.5|62.7|65.53|62.73|65.55|62.75|65.46|62.66|0
1687922400000|2023-06-28 03:20:00|65.55|62.75|65.53|62.73|65.6|62.8|65.5|62.7|0
1687922700000|2023-06-28 03:25:00|65.55|62.75|65.63|62.83|65.63|62.83|65.53|62.73|0
1687923000000|2023-06-28 03:30:00|65.62|62.82|65.56|62.76|65.63|62.83|65.56|62.76|0
1687923300000|2023-06-28 03:35:00|65.58|62.78|65.56|62.76|65.6|62.8|65.46|62.66|0
1687923600000|2023-06-28 03:40:00|65.53|62.73|65.56|62.76|65.6|62.8|65.51|62.71|0
1687923900000|2023-06-28 03:45:00|65.58|62.78|65.59|62.79|65.66|62.86|65.56|62.76|0
1687924200000|2023-06-28 03:50:00|65.61|62.81|65.56|62.76|65.66|62.86|65.52|62.72|0
1687924500000|2023-06-28 03:55:00|65.57|62.77|65.59|62.79|65.63|62.83|65.56|62.76|0
1687924800000|2023-06-28 04:00:00|65.56|62.76|65.66|62.86|65.66|62.86|65.56|62.76|0
1687925100000|2023-06-28 04:05:00|65.62|62.82|65.69|62.89|65.69|62.89|65.62|62.82|0
1687925400000|2023-06-28 04:10:00|65.66|62.86|65.66|62.86|65.69|62.89|65.62|62.82|0
1687925700000|2023-06-28 04:15:00|65.69|62.89|65.69|62.89|65.8|63|65.66|62.86|0
1687926000000|2023-06-28 04:20:00|65.67|62.87|65.81|63.01|65.83|63.03|65.67|62.87|0
1687926300000|2023-06-28 04:25:00|65.83|63.03|65.9|63.1|65.93|63.13|65.81|63.01|0
1687926600000|2023-06-28 04:30:00|65.93|63.13|65.83|63.03|65.93|63.13|65.79|62.99|0
1687926900000|2023-06-28 04:35:00|65.79|62.99|65.79|62.99|65.83|63.03|65.76|62.96|0
1687927200000|2023-06-28 04:40:00|65.81|63.01|65.79|62.99|65.82|63.02|65.75|62.95|0
1687927500000|2023-06-28 04:45:00|65.81|63.01|65.86|63.06|65.86|63.06|65.79|62.99|0
1687927800000|2023-06-28 04:50:00|65.82|63.02|65.82|63.02|65.82|63.02|65.79|62.99|0
1687928100000|2023-06-28 04:55:00|65.79|62.99|65.82|63.02|65.86|63.06|65.79|62.99|0
1687928400000|2023-06-28 05:00:00|65.85|63.05|65.82|63.02|65.85|63.05|65.75|62.95|0
1687928700000|2023-06-28 05:05:00|65.78|62.98|65.89|63.09|65.89|63.09|65.75|62.95|0
1687929000000|2023-06-28 05:10:00|65.91|63.11|65.82|63.02|65.91|63.11|65.82|63.02|0
1687929300000|2023-06-28 05:15:00|65.85|63.05|65.85|63.05|65.89|63.09|65.78|62.98|0
1687929600000|2023-06-28 05:20:00|65.88|63.08|65.67|62.87|65.88|63.08|65.67|62.87|0
1687929900000|2023-06-28 05:25:00|65.71|62.91|65.71|62.91|65.74|62.94|65.64|62.84|0
1687930200000|2023-06-28 05:30:00|65.67|62.87|65.67|62.87|65.81|63.01|65.67|62.87|0
1687930500000|2023-06-28 05:35:00|65.69|62.89|65.58|62.78|65.71|62.91|65.58|62.78|0
1687930800000|2023-06-28 05:40:00|65.6|62.8|65.32|62.52|65.64|62.84|65.32|62.52|0
1687931100000|2023-06-28 05:45:00|65.36|62.56|65.32|62.52|65.46|62.66|65.32|62.52|0
1687931400000|2023-06-28 05:50:00|65.36|62.56|65.42|62.62|65.49|62.69|65.32|62.52|0
1687931700000|2023-06-28 05:55:00|65.39|62.59|65.35|62.55|65.53|62.73|65.35|62.55|0
1687932000000|2023-06-28 06:00:00|65.34|62.54|65.39|62.59|65.46|62.66|65.28|62.48|0
1687932300000|2023-06-28 06:05:00|65.19|62.79|65.25|62.85|65.36|62.96|65.19|62.79|0
1687932600000|2023-06-28 06:10:00|65.22|62.82|65.15|62.75|65.32|62.92|65.15|62.75|0
1687932900000|2023-06-28 06:15:00|65.11|62.71|65.29|62.89|65.29|62.89|65.08|62.68|0
1687933200000|2023-06-28 06:20:00|65.32|62.92|65.34|62.94|65.36|62.96|65.25|62.85|0
1687933500000|2023-06-28 06:25:00|65.32|62.92|65.35|62.95|65.37|62.97|65.28|62.88|0
1687933800000|2023-06-28 06:30:00|65.32|62.92|65.35|62.95|65.39|62.99|65.28|62.88|0
1687934100000|2023-06-28 06:35:00|65.32|62.92|65.39|62.99|65.42|63.02|65.32|62.92|0
1687934400000|2023-06-28 06:40:00|65.35|62.95|65.42|63.02|65.49|63.09|65.35|62.95|0
1687934700000|2023-06-28 06:45:00|65.44|63.04|65.45|63.05|65.52|63.12|65.38|62.98|0
1687935000000|2023-06-28 06:50:00|65.44|63.04|65.45|63.05|65.49|63.09|65.38|62.98|0
1687935300000|2023-06-28 06:55:00|65.44|63.04|64.76|62.36|65.47|63.07|64.69|62.29|0
1687935600000|2023-06-28 07:00:00|64.89|62.49|64.93|62.53|65.07|62.67|64.76|62.36|0
1687935900000|2023-06-28 07:05:00|64.96|62.56|65.14|62.74|65.17|62.77|64.86|62.46|0
1687936200000|2023-06-28 07:10:00|65.17|62.77|64.82|62.42|65.17|62.77|64.79|62.39|0
1687936500000|2023-06-28 07:15:00|64.79|62.39|64.79|62.39|64.82|62.42|64.65|62.25|0
1687936800000|2023-06-28 07:20:00|64.75|62.35|64.85|62.45|64.99|62.59|64.75|62.35|0
1687937100000|2023-06-28 07:25:00|64.89|62.49|64.75|62.35|64.89|62.49|64.65|62.25|0
1687937400000|2023-06-28 07:30:00|64.71|62.31|64.75|62.35|64.75|62.35|64.51|62.11|0
1687937700000|2023-06-28 07:35:00|64.73|62.33|64.61|62.21|64.75|62.35|64.54|62.14|0
1687938000000|2023-06-28 07:40:00|64.57|62.17|64.44|62.04|64.57|62.17|64.3|61.9|0
1687938300000|2023-06-28 07:45:00|64.47|62.07|64.57|62.17|64.63|62.23|64.47|62.07|0
1687938600000|2023-06-28 07:50:00|64.54|62.14|64.92|62.52|64.92|62.52|64.54|62.14|0
1687938900000|2023-06-28 07:55:00|64.88|62.48|64.92|62.52|64.95|62.55|64.74|62.34|0
1687939200000|2023-06-28 08:00:00|64.88|62.48|64.97|62.57|65.04|62.64|64.74|62.34|0
1687939500000|2023-06-28 08:05:00|64.95|62.55|64.91|62.51|64.95|62.55|64.77|62.37|0
1687939800000|2023-06-28 08:10:00|64.88|62.48|64.7|62.3|64.95|62.55|64.7|62.3|0
1687940100000|2023-06-28 08:15:00|64.67|62.27|64.84|62.44|64.88|62.48|64.67|62.27|0
1687940400000|2023-06-28 08:20:00|64.88|62.48|64.48|62.08|64.88|62.48|64.46|62.06|0
1687940700000|2023-06-28 08:25:00|64.46|62.06|64.72|62.32|64.8|62.4|64.46|62.06|0
1687941000000|2023-06-28 08:30:00|64.73|62.33|64.91|62.51|64.91|62.51|64.67|62.27|0
1687941300000|2023-06-28 08:35:00|64.98|62.58|65.25|62.85|65.36|62.96|64.98|62.58|0
1687941600000|2023-06-28 08:40:00|65.29|62.89|65.25|62.85|65.32|62.92|65.18|62.78|0
1687941900000|2023-06-28 08:45:00|65.22|62.82|65.32|62.92|65.39|62.99|65.22|62.82|0
1687942200000|2023-06-28 08:50:00|65.34|62.94|65.25|62.85|65.39|62.99|65.18|62.78|0
1687942500000|2023-06-28 08:55:00|65.21|62.81|65.27|62.87|65.35|62.95|65.18|62.78|0
1687942800000|2023-06-28 09:00:00|65.28|62.88|65.32|62.92|65.32|62.92|65.11|62.71|0
1687943100000|2023-06-28 09:05:00|65.3|62.9|65.14|62.74|65.3|62.9|65.11|62.71|0
1687943400000|2023-06-28 09:10:00|65.12|62.72|65.21|62.81|65.24|62.84|65.04|62.64|0
1687943700000|2023-06-28 09:15:00|65.24|62.84|65.21|62.81|65.24|62.84|65.1|62.7|0
1687944000000|2023-06-28 09:20:00|65.17|62.77|65.1|62.7|65.17|62.77|65.03|62.63|0
1687944300000|2023-06-28 09:25:00|65.07|62.67|65.08|62.68|65.14|62.74|65|62.6|0
1687944600000|2023-06-28 09:30:00|65.07|62.67|65|62.6|65.24|62.84|64.96|62.56|0
1687944900000|2023-06-28 09:35:00|64.96|62.56|64.99|62.59|65.03|62.63|64.82|62.42|0
1687945200000|2023-06-28 09:40:00|64.96|62.56|64.92|62.52|65.01|62.61|64.89|62.49|0
1687945500000|2023-06-28 09:45:00|64.91|62.51|64.99|62.59|65.03|62.63|64.85|62.45|0
1687945800000|2023-06-28 09:50:00|65.03|62.63|65.13|62.73|65.17|62.77|65.03|62.63|0
1687946100000|2023-06-28 09:55:00|65.1|62.7|64.92|62.52|65.13|62.73|64.89|62.49|0
1687946400000|2023-06-28 10:00:00|64.89|62.49|64.85|62.45|64.92|62.52|64.82|62.42|0
1687946700000|2023-06-28 10:05:00|64.87|62.47|64.71|62.31|64.87|62.47|64.71|62.31|0
1687947000000|2023-06-28 10:10:00|64.69|62.29|64.67|62.27|64.78|62.38|64.61|62.21|0
1687947300000|2023-06-28 10:15:00|64.64|62.24|64.57|62.17|64.64|62.24|64.57|62.17|0
1687947600000|2023-06-28 10:20:00|64.59|62.19|64.57|62.17|64.64|62.24|64.53|62.13|0
1687947900000|2023-06-28 10:25:00|64.53|62.13|64.39|61.99|64.6|62.2|64.36|61.96|0
1687948200000|2023-06-28 10:30:00|64.36|61.96|64.36|61.96|64.5|62.1|64.36|61.96|0
1687948500000|2023-06-28 10:35:00|64.39|61.99|64.56|62.16|64.6|62.2|64.36|61.96|0
1687948800000|2023-06-28 10:40:00|64.6|62.2|64.81|62.41|64.88|62.48|64.6|62.2|0
1687949100000|2023-06-28 10:45:00|64.84|62.44|63.79|61.39|64.84|62.44|63.79|61.39|0
1687949400000|2023-06-28 10:50:00|63.76|61.36|63.79|61.39|63.83|61.43|63.69|61.29|0
1687949700000|2023-06-28 10:55:00|63.83|61.43|63.64|61.24|63.83|61.43|63.64|61.24|0
1687950000000|2023-06-28 11:00:00|63.65|61.25|63.38|60.98|63.69|61.29|63.24|60.84|0
1687950300000|2023-06-28 11:05:00|63.41|61.01|63.38|60.98|63.48|61.08|63.31|60.91|0
1687950600000|2023-06-28 11:10:00|63.34|60.94|63.24|60.84|63.38|60.98|63.21|60.81|0
1687950900000|2023-06-28 11:15:00|63.21|60.81|63.24|60.84|63.31|60.91|63.12|60.72|0
1687951200000|2023-06-28 11:20:00|63.27|60.87|63.31|60.91|63.34|60.94|63.24|60.84|0
1687951500000|2023-06-28 11:25:00|63.34|60.94|63.37|60.97|63.37|60.97|63.27|60.87|0
1687951800000|2023-06-28 11:30:00|63.34|60.94|63.54|61.14|63.58|61.18|63.34|60.94|0
1687952100000|2023-06-28 11:35:00|63.51|61.11|63.47|61.07|63.61|61.21|63.44|61.04|0
1687952400000|2023-06-28 11:40:00|63.44|61.04|63.64|61.24|63.71|61.31|63.44|61.04|0
1687952700000|2023-06-28 11:45:00|63.68|61.28|63.71|61.31|63.74|61.34|63.64|61.24|0
1687953000000|2023-06-28 11:50:00|63.74|61.34|63.88|61.48|63.95|61.55|63.67|61.27|0
1687953300000|2023-06-28 11:55:00|63.91|61.51|64.02|61.62|64.02|61.62|63.78|61.38|0
1687953600000|2023-06-28 12:00:00|63.95|61.55|64.29|61.89|64.33|61.93|63.91|61.51|0
1687953900000|2023-06-28 12:05:00|64.26|61.86|64.01|61.61|64.27|61.87|63.95|61.55|0
1687954200000|2023-06-28 12:10:00|64.05|61.65|64.01|61.61|64.19|61.79|64.01|61.61|0
1687954500000|2023-06-28 12:15:00|64.05|61.65|64.01|61.61|64.15|61.75|63.94|61.54|0
1687954800000|2023-06-28 12:20:00|63.98|61.58|63.98|61.58|64.08|61.68|63.94|61.54|0
1687955100000|2023-06-28 12:25:00|63.91|61.51|63.8|61.4|63.94|61.54|63.73|61.33|0
1687955400000|2023-06-28 12:30:00|63.77|61.37|63.97|61.57|63.97|61.57|63.77|61.37|0
1687955700000|2023-06-28 12:35:00|64.01|61.61|64.04|61.64|64.04|61.64|63.9|61.5|0
1687956000000|2023-06-28 12:40:00|64.11|61.71|64.38|61.98|64.42|62.02|64.08|61.68|0
1687956300000|2023-06-28 12:45:00|64.42|62.02|64.45|62.05|64.45|62.05|64.32|61.92|0
1687956600000|2023-06-28 12:50:00|64.49|62.09|64.28|61.88|64.56|62.16|64.24|61.84|0
1687956900000|2023-06-28 12:55:00|64.31|61.91|64.28|61.88|64.38|61.98|64.28|61.88|0
1687957200000|2023-06-28 13:00:00|64.24|61.84|64.14|61.74|64.28|61.88|64.1|61.7|0
1687957500000|2023-06-28 13:05:00|64.17|61.77|64.24|61.84|64.38|61.98|64.17|61.77|0
1687957800000|2023-06-28 13:10:00|64.27|61.87|64.38|61.98|64.41|62.01|64.27|61.87|0
1687958100000|2023-06-28 13:15:00|64.4|62|64.45|62.05|64.48|62.08|64.34|61.94|0
1687958400000|2023-06-28 13:20:00|64.41|62.01|64.31|61.91|64.41|62.01|64.31|61.91|0
1687958700000|2023-06-28 13:25:00|64.32|61.92|64.56|62.16|64.65|62.25|64.31|61.91|0
1687959000000|2023-06-28 13:30:00|64.55|62.15|64.21|61.81|64.72|62.32|64.21|61.81|0
1687959300000|2023-06-28 13:35:00|64.28|61.88|63.62|61.22|64.35|61.95|63.55|61.15|0
1687959600000|2023-06-28 13:40:00|63.66|61.26|63.79|61.39|63.83|61.43|63.28|60.88|0
1687959900000|2023-06-28 13:45:00|63.86|61.46|64.03|61.63|64.45|62.05|63.79|61.39|0
1687960200000|2023-06-28 13:50:00|64.07|61.67|64.03|61.63|64.41|62.01|63.72|61.32|0
1687960500000|2023-06-28 13:55:00|63.96|61.56|63.34|60.94|64.14|61.74|63.24|60.84|0
1687960800000|2023-06-28 14:00:00|63.55|61.15|63.86|61.46|64.1|61.7|63.38|60.98|0
1687961100000|2023-06-28 14:05:00|63.82|61.42|63.82|61.42|64.1|61.7|63.61|61.21|0
1687961400000|2023-06-28 14:10:00|63.85|61.45|63.96|61.56|64.41|62.01|63.79|61.39|0
1687961700000|2023-06-28 14:15:00|64.1|61.7|63.03|60.63|64.1|61.7|63.03|60.63|0
1687962000000|2023-06-28 14:20:00|62.96|60.56|63.4|61|63.44|61.04|62.72|60.32|0
1687962300000|2023-06-28 14:25:00|63.37|60.97|62.92|60.52|63.47|61.07|62.89|60.49|0
1687962600000|2023-06-28 14:30:00|62.86|60.46|62.45|60.05|62.96|60.56|62.41|60.01|0
1687962900000|2023-06-28 14:35:00|62.41|60.01|62.01|59.61|62.41|60.01|61.71|59.31|0
1687963200000|2023-06-28 14:40:00|62.04|59.64|62.17|59.77|62.17|59.77|61.77|59.37|0
1687963500000|2023-06-28 14:45:00|62.14|59.74|61.74|59.34|62.31|59.91|61.74|59.34|0
1687963800000|2023-06-28 14:50:00|61.77|59.37|61.56|59.16|63.38|60.98|61.49|59.09|0
1687964100000|2023-06-28 14:55:00|61.52|59.12|61.99|59.59|62.06|59.66|61.49|59.09|0
1687964400000|2023-06-28 15:00:00|61.93|59.53|61.72|59.32|61.99|59.59|61.72|59.32|0
1687964700000|2023-06-28 15:05:00|61.76|59.36|61.65|59.25|61.92|59.52|61.52|59.12|0
1687965000000|2023-06-28 15:10:00|61.62|59.22|62.12|59.72|62.4|60|61.45|59.05|0
1687965300000|2023-06-28 15:15:00|62.16|59.76|61.52|59.12|62.43|60.03|61.45|59.05|0
1687965600000|2023-06-28 15:20:00|61.48|59.08|62.22|59.82|62.22|59.82|61.48|59.08|0
1687965900000|2023-06-28 15:25:00|62.36|59.96|61.82|59.42|62.6|60.2|61.75|59.35|0
1687966200000|2023-06-28 15:30:00|61.75|59.35|61.38|58.98|61.82|59.42|61.28|58.88|0
1687966500000|2023-06-28 15:35:00|61.35|58.95|61.05|58.65|61.41|59.01|60.91|58.51|0
1687966800000|2023-06-28 15:40:00|61.01|58.61|60.88|58.48|61.18|58.78|60.85|58.45|0
1687967100000|2023-06-28 15:45:00|60.85|58.45|61.21|58.81|61.28|58.88|60.85|58.45|0
1687967400000|2023-06-28 15:50:00|61.24|58.84|61.28|58.88|61.34|58.94|61.11|58.71|0
1687967700000|2023-06-28 15:55:00|61.24|58.84|60.97|58.57|61.34|58.94|60.97|58.57|0
1687968000000|2023-06-28 16:00:00|61.04|58.64|61.04|58.64|61.24|58.84|60.97|58.57|0
1687968300000|2023-06-28 16:05:00|61.07|58.67|60.58|58.18|61.11|58.71|60.51|58.11|0
1687968600000|2023-06-28 16:10:00|60.54|58.14|60.21|57.81|60.61|58.21|60.15|57.75|0
1687968900000|2023-06-28 16:15:00|60.18|57.78|60.01|57.61|60.21|57.81|59.88|57.48|0
1687969200000|2023-06-28 16:20:00|59.98|57.58|60.28|57.88|60.47|58.07|59.98|57.58|0
1687969500000|2023-06-28 16:25:00|60.31|57.91|61.07|58.67|61.33|58.93|60.31|57.91|0
1687969800000|2023-06-28 16:30:00|61.1|58.7|61.37|58.97|61.57|59.17|61.1|58.7|0
1687970100000|2023-06-28 16:35:00|61.4|59|61.47|59.07|61.67|59.27|61.23|58.83|0
1687970400000|2023-06-28 16:40:00|61.5|59.1|62.6|60.2|62.75|60.35|61.33|58.93|0
1687970700000|2023-06-28 16:45:00|62.65|60.25|62.58|60.18|62.82|60.42|62.14|59.74|0
1687971000000|2023-06-28 16:50:00|62.61|60.21|63.38|60.98|63.71|61.31|62.47|60.07|0
1687971300000|2023-06-28 16:55:00|63.47|61.07|62.15|59.75|63.78|61.38|62.02|59.62|0
1687971600000|2023-06-28 17:00:00|62.19|59.79|62.29|59.89|62.7|60.3|62.05|59.65|0
1687971900000|2023-06-28 17:05:00|62.25|59.85|62.28|59.88|62.29|59.89|61.84|59.44|0
1687972200000|2023-06-28 17:10:00|62.22|59.82|62.08|59.68|62.51|60.11|62.08|59.68|0
1687972500000|2023-06-28 17:15:00|62.11|59.71|61.98|59.58|62.28|59.88|61.91|59.51|0
1687972800000|2023-06-28 17:20:00|61.91|59.51|61.6|59.2|62.08|59.68|61.47|59.07|0
1687973100000|2023-06-28 17:25:00|61.57|59.17|61.33|58.93|61.67|59.27|61.33|58.93|0
1687973400000|2023-06-28 17:30:00|61.3|58.9|61.87|59.47|61.91|59.51|61.07|58.67|0
1687973700000|2023-06-28 17:35:00|61.94|59.54|61.67|59.27|61.94|59.54|61.57|59.17|0
1687974000000|2023-06-28 17:40:00|61.69|59.29|61.84|59.44|62.04|59.64|61.6|59.2|0
1687974300000|2023-06-28 17:45:00|61.77|59.37|61.97|59.57|62.14|59.74|61.7|59.3|0
1687974600000|2023-06-28 17:50:00|62.07|59.67|61.87|59.47|62.28|59.88|61.87|59.47|0
1687974900000|2023-06-28 17:55:00|61.9|59.5|61.87|59.47|62.17|59.77|61.56|59.16|0
1687975200000|2023-06-28 18:00:00|61.83|59.43|61.36|58.96|61.93|59.53|61.29|58.89|0
1687975500000|2023-06-28 18:05:00|61.33|58.93|61.39|58.99|61.43|59.03|61.19|58.79|0
1687975800000|2023-06-28 18:10:00|61.36|58.96|61.29|58.89|61.42|59.02|61.16|58.76|0
1687976100000|2023-06-28 18:15:00|61.32|58.92|61.22|58.82|61.46|59.06|61.12|58.72|0
1687976400000|2023-06-28 18:20:00|61.19|58.79|61.46|59.06|61.91|59.51|60.64|58.24|0
1687976700000|2023-06-28 18:25:00|61.43|59.03|61.56|59.16|61.7|59.3|61.33|58.93|0
1687977000000|2023-06-28 18:30:00|61.6|59.2|61.5|59.1|61.7|59.3|61.43|59.03|0
1687977300000|2023-06-28 18:35:00|61.53|59.13|62|59.6|62|59.6|61.46|59.06|0
1687977600000|2023-06-28 18:40:00|62.03|59.63|61.69|59.29|62.17|59.77|61.56|59.16|0
1687977900000|2023-06-28 18:45:00|61.73|59.33|61.96|59.56|62.03|59.63|61.73|59.33|0
1687978200000|2023-06-28 18:50:00|62|59.6|61.89|59.49|62.13|59.73|61.83|59.43|0
1687978500000|2023-06-28 18:55:00|61.96|59.56|62|59.6|62.23|59.83|61.96|59.56|0
1687978800000|2023-06-28 19:00:00|61.93|59.53|62.54|60.14|62.61|60.21|61.86|59.46|0
1687979100000|2023-06-28 19:05:00|62.57|60.17|61.77|59.37|63.26|60.86|61.71|59.31|0
1687979400000|2023-06-28 19:10:00|61.71|59.31|61.23|58.83|61.81|59.41|61.17|58.77|0
1687979700000|2023-06-28 19:15:00|61.27|58.87|60.96|58.56|61.37|58.97|60.96|58.56|0
1687980000000|2023-06-28 19:20:00|60.93|58.53|60.86|58.46|61.03|58.63|60.76|58.36|0
1687980300000|2023-06-28 19:25:00|60.83|58.43|61.36|58.96|61.46|59.06|60.76|58.36|0
1687980600000|2023-06-28 19:30:00|61.43|59.03|61.36|58.96|61.5|59.1|61.16|58.76|0
1687980900000|2023-06-28 19:35:00|61.43|59.03|61.43|59.03|61.6|59.2|61.33|58.93|0
1687981200000|2023-06-28 19:40:00|61.39|58.99|61.36|58.96|61.43|59.03|61.06|58.66|0
1687981500000|2023-06-28 19:45:00|61.39|58.99|61.26|58.86|61.46|59.06|61.09|58.69|0
1687981800000|2023-06-28 19:50:00|61.46|59.06|61.16|58.76|61.46|59.06|60.62|58.22|0
1687982100000|2023-06-28 19:55:00|61.19|58.79|60.12|57.72|61.26|58.86|60.12|57.72|0
1687982400000|2023-06-28 20:00:00|59.96|57.56|59.53|57.13|59.96|57.56|59.23|56.83|0
1687982700000|2023-06-28 20:05:00|59.5|57.1|59.46|57.06|59.53|57.13|59.2|56.8|0
1687983000000|2023-06-28 20:10:00|59.53|57.13|59.46|57.06|59.62|57.22|59.46|57.06|0
1687983300000|2023-06-28 20:15:00|59.66|56.86|59.72|56.92|59.76|56.96|59.59|56.79|0
1687983600000|2023-06-28 20:20:00|59.76|56.96|59.66|56.86|59.76|56.96|59.63|56.83|0
1687983900000|2023-06-28 20:25:00|59.69|56.89|59.72|56.92|59.76|56.96|59.62|56.82|0
1687984200000|2023-06-28 20:30:00|59.75|56.95|59.59|56.79|59.75|56.95|59.59|56.79|0
1687984500000|2023-06-28 20:35:00|59.56|56.76|59.54|56.74|59.56|56.76|59.46|56.66|0
1687984800000|2023-06-28 20:40:00|59.56|56.76|59.69|56.89|59.69|56.89|59.49|56.69|0
1687985100000|2023-06-28 20:45:00|59.72|56.92|59.78|56.98|59.78|56.98|59.72|56.92|0
1687985400000|2023-06-28 20:50:00|59.82|57.02|59.75|56.95|59.82|57.02|59.72|56.92|0
1687985700000|2023-06-28 20:55:00|59.73|56.93|59.79|56.99|59.81|57.01|59.68|56.88|0
1687986000000|2023-06-28 21:00:00|59.77|56.97|59.7|56.9|59.77|56.97|59.7|56.9|0
1687986300000|2023-06-28 21:05:00|59.71|56.91|59.68|56.88|59.72|56.92|59.68|56.88|0
1687986600000|2023-06-28 21:10:00|59.69|56.89|59.69|56.89|59.7|56.9|59.67|56.87|0
1687986900000|2023-06-28 21:15:00|59.7|56.9|59.67|56.87|59.7|56.9|59.67|56.87|0
1687987200000|2023-06-28 21:20:00|59.7|56.9|59.71|56.91|59.71|56.91|59.7|56.9|0
1687987500000|2023-06-28 21:25:00|59.7|56.9|59.69|56.89|59.71|56.91|59.69|56.89|0
1687987800000|2023-06-28 21:30:00|59.7|56.9|59.66|56.86|59.7|56.9|59.64|56.84|0
1687988100000|2023-06-28 21:35:00|59.69|56.89|59.69|56.89|59.76|56.96|59.69|56.89|0
1687988400000|2023-06-28 21:40:00|59.7|56.9|59.64|56.84|59.7|56.9|59.64|56.84|0
1687988700000|2023-06-28 21:45:00|59.65|56.85|59.68|56.88|59.68|56.88|59.65|56.85|0
1687989000000|2023-06-28 21:50:00|59.67|56.87|59.62|56.82|59.67|56.87|59.62|56.82|0
1687989300000|2023-06-28 21:55:00|59.64|56.84|59.64|56.84|59.67|56.87|59.62|56.82|0
1687989600000|2023-06-28 22:00:00|59.62|56.82|59.6|56.8|59.7|56.9|59.54|56.74|0
1687989900000|2023-06-28 22:05:00|59.57|56.77|59.6|56.8|59.63|56.83|59.5|56.7|0
1687990200000|2023-06-28 22:10:00|59.57|56.77|59.53|56.73|59.63|56.83|59.53|56.73|0
1687990500000|2023-06-28 22:15:00|59.5|56.7|59.17|56.37|59.52|56.72|59.17|56.37|0
1687990800000|2023-06-28 22:20:00|59.19|56.39|59.11|56.31|59.24|56.44|59.11|56.31|0
1687991100000|2023-06-28 22:25:00|59.09|56.29|58.88|56.08|59.11|56.31|58.85|56.05|0
1687991400000|2023-06-28 22:30:00|58.85|56.05|59.2|56.4|59.2|56.4|58.85|56.05|0
1687991700000|2023-06-28 22:35:00|59.17|56.37|59.17|56.37|59.17|56.37|59.01|56.21|0
1687992000000|2023-06-28 22:40:00|59.14|56.34|59.07|56.27|59.17|56.37|59.07|56.27|0
1687992300000|2023-06-28 22:45:00|59.09|56.29|59.1|56.3|59.17|56.37|59.07|56.27|0
1687992600000|2023-06-28 22:50:00|59.07|56.27|59.1|56.3|59.1|56.3|59.04|56.24|0
1687992900000|2023-06-28 22:55:00|59.13|56.33|59.07|56.27|59.13|56.33|59.04|56.24|0
1687993200000|2023-06-28 23:00:00|59.1|56.3|59.1|56.3|59.16|56.36|59.07|56.27|0
1687993500000|2023-06-28 23:05:00|59.13|56.33|59.03|56.23|59.13|56.33|59|56.2|0
1687993800000|2023-06-28 23:10:00|59.07|56.27|59.06|56.26|59.1|56.3|59.06|56.26|0
1687994100000|2023-06-28 23:15:00|59.1|56.3|59.13|56.33|59.13|56.33|59.06|56.26|0
1687994400000|2023-06-28 23:20:00|59.16|56.36|59.13|56.33|59.19|56.39|59.13|56.33|0
1687994700000|2023-06-28 23:25:00|59.16|56.36|59.09|56.29|59.16|56.36|59.09|56.29|0
1687995000000|2023-06-28 23:30:00|59.13|56.33|59.16|56.36|59.16|56.36|59.09|56.29|0
1687995300000|2023-06-28 23:35:00|59.19|56.39|59.19|56.39|59.22|56.42|59.16|56.36|0
1687995600000|2023-06-28 23:40:00|59.22|56.42|59.19|56.39|59.22|56.42|59.19|56.39|0
1687995900000|2023-06-28 23:45:00|59.15|56.35|59.25|56.45|59.25|56.45|59.15|56.35|0
1687996200000|2023-06-28 23:50:00|59.22|56.42|59.22|56.42|59.24|56.44|59.15|56.35|0
1687996500000|2023-06-28 23:55:00|59.25|56.45|59.27|56.47|59.31|56.51|59.18|56.38|0
1687996800000|2023-06-29 00:00:00|59.25|56.45|59.31|56.51|59.36|56.56|59.18|56.38|0
1687997100000|2023-06-29 00:05:00|59.33|56.53|59.25|56.45|59.34|56.54|59.21|56.41|0
1687997400000|2023-06-29 00:10:00|59.18|56.38|59.08|56.28|59.18|56.38|59.02|56.22|0
1687997700000|2023-06-29 00:15:00|59.12|56.32|59.37|56.57|59.37|56.57|59.08|56.28|0
1687998000000|2023-06-29 00:20:00|59.34|56.54|59.18|56.38|59.37|56.57|59.15|56.35|0
1687998300000|2023-06-29 00:25:00|59.2|56.4|59.11|56.31|59.21|56.41|59.08|56.28|0
1687998600000|2023-06-29 00:30:00|59.13|56.33|59.11|56.31|59.18|56.38|59.08|56.28|0
1687998900000|2023-06-29 00:35:00|59.14|56.34|59.21|56.41|59.24|56.44|59.11|56.31|0
1687999200000|2023-06-29 00:40:00|59.24|56.44|59.17|56.37|59.27|56.47|59.17|56.37|0
1687999500000|2023-06-29 00:45:00|59.21|56.41|59.58|56.78|59.61|56.81|59.21|56.41|0
1687999800000|2023-06-29 00:50:00|59.59|56.79|59.58|56.78|59.61|56.81|59.54|56.74|0
1688000100000|2023-06-29 00:55:00|59.54|56.74|59.54|56.74|59.58|56.78|59.51|56.71|0
1688000400000|2023-06-29 01:00:00|59.57|56.77|59.57|56.77|59.64|56.84|59.51|56.71|0
1688000700000|2023-06-29 01:05:00|59.54|56.74|59.54|56.74|59.61|56.81|59.54|56.74|0
1688001000000|2023-06-29 01:10:00|59.51|56.71|59.54|56.74|59.57|56.77|59.47|56.67|0
1688001300000|2023-06-29 01:15:00|59.57|56.77|59.41|56.61|59.57|56.77|59.41|56.61|0
1688001600000|2023-06-29 01:20:00|59.44|56.64|59.47|56.67|59.47|56.67|59.41|56.61|0
1688001900000|2023-06-29 01:25:00|59.44|56.64|59.37|56.57|59.47|56.67|59.31|56.51|0
1688002200000|2023-06-29 01:30:00|59.41|56.61|59.47|56.67|59.47|56.67|59.37|56.57|0
1688002500000|2023-06-29 01:35:00|59.49|56.69|59.53|56.73|59.57|56.77|59.44|56.64|0
1688002800000|2023-06-29 01:40:00|59.57|56.77|59.63|56.83|59.63|56.83|59.5|56.7|0
1688003100000|2023-06-29 01:45:00|59.6|56.8|59.69|56.89|59.69|56.89|59.53|56.73|0
1688003400000|2023-06-29 01:50:00|59.66|56.86|59.66|56.86|59.69|56.89|59.63|56.83|0
1688003700000|2023-06-29 01:55:00|59.63|56.83|59.82|57.02|59.86|57.06|59.63|56.83|0
1688004000000|2023-06-29 02:00:00|59.79|56.99|59.99|57.19|60.05|57.25|59.79|56.99|0
1688004300000|2023-06-29 02:05:00|60.02|57.22|60.13|57.33|60.15|57.35|59.95|57.15|0
1688004600000|2023-06-29 02:10:00|60.15|57.35|60.08|57.28|60.18|57.38|60.05|57.25|0
1688004900000|2023-06-29 02:15:00|60.05|57.25|60.05|57.25|60.08|57.28|60.02|57.22|0
1688005200000|2023-06-29 02:20:00|60.08|57.28|60.08|57.28|60.11|57.31|60.05|57.25|0
1688005500000|2023-06-29 02:25:00|60.05|57.25|60.05|57.25|60.08|57.28|59.98|57.18|0
1688005800000|2023-06-29 02:30:00|60.01|57.21|60.04|57.24|60.08|57.28|59.95|57.15|0
1688006100000|2023-06-29 02:35:00|60.08|57.28|60.04|57.24|60.11|57.31|60.04|57.24|0
1688006400000|2023-06-29 02:40:00|60.03|57.23|59.91|57.11|60.03|57.23|59.91|57.11|0
1688006700000|2023-06-29 02:45:00|59.93|57.13|60.01|57.21|60.04|57.24|59.91|57.11|0
1688007000000|2023-06-29 02:50:00|60.02|57.22|60.11|57.31|60.17|57.37|60.01|57.21|0
1688007300000|2023-06-29 02:55:00|60.14|57.34|60.2|57.4|60.22|57.42|60.1|57.3|0
1688007600000|2023-06-29 03:00:00|60.19|57.39|60.2|57.4|60.24|57.44|60.17|57.37|0
1688007900000|2023-06-29 03:05:00|60.17|57.37|60.27|57.47|60.3|57.5|60.17|57.37|0
1688008200000|2023-06-29 03:10:00|60.25|57.45|60.2|57.4|60.25|57.45|60.13|57.33|0
1688008500000|2023-06-29 03:15:00|60.23|57.43|60.17|57.37|60.23|57.43|60.13|57.33|0
1688008800000|2023-06-29 03:20:00|60.18|57.38|60.2|57.4|60.26|57.46|60.16|57.36|0
1688009100000|2023-06-29 03:25:00|60.16|57.36|60.16|57.36|60.16|57.36|60.11|57.31|0
1688009400000|2023-06-29 03:30:00|60.2|57.4|60.26|57.46|60.33|57.53|60.13|57.33|0
1688009700000|2023-06-29 03:35:00|60.29|57.49|60.52|57.72|60.59|57.79|60.29|57.49|0
1688010000000|2023-06-29 03:40:00|60.51|57.71|60.46|57.66|60.56|57.76|60.46|57.66|0
1688010300000|2023-06-29 03:45:00|60.49|57.69|60.59|57.79|60.59|57.79|60.42|57.62|0
1688010600000|2023-06-29 03:50:00|60.52|57.72|60.42|57.62|60.55|57.75|60.42|57.62|0
1688010900000|2023-06-29 03:55:00|60.44|57.64|60.39|57.59|60.49|57.69|60.35|57.55|0
1688011200000|2023-06-29 04:00:00|60.4|57.6|60.35|57.55|60.42|57.62|60.29|57.49|0
1688011500000|2023-06-29 04:05:00|60.32|57.52|60.29|57.49|60.39|57.59|60.29|57.49|0
1688011800000|2023-06-29 04:10:00|60.32|57.52|60.32|57.52|60.35|57.55|60.28|57.48|0
1688012100000|2023-06-29 04:15:00|60.33|57.53|60.28|57.48|60.35|57.55|60.25|57.45|0
1688012400000|2023-06-29 04:20:00|60.3|57.5|60.35|57.55|60.35|57.55|60.28|57.48|0
1688012700000|2023-06-29 04:25:00|60.31|57.51|60.28|57.48|60.35|57.55|60.28|57.48|0
1688013000000|2023-06-29 04:30:00|60.31|57.51|60.36|57.56|60.36|57.56|60.25|57.45|0
1688013300000|2023-06-29 04:35:00|60.35|57.55|60.28|57.48|60.36|57.56|60.28|57.48|0
1688013600000|2023-06-29 04:40:00|60.25|57.45|60.31|57.51|60.34|57.54|60.25|57.45|0
1688013900000|2023-06-29 04:45:00|60.34|57.54|60.44|57.64|60.44|57.64|60.28|57.48|0
1688014200000|2023-06-29 04:50:00|60.41|57.61|60.44|57.64|60.44|57.64|60.37|57.57|0
1688014500000|2023-06-29 04:55:00|60.41|57.61|60.44|57.64|60.44|57.64|60.37|57.57|0
1688014800000|2023-06-29 05:00:00|60.41|57.61|60.31|57.51|60.41|57.61|60.24|57.44|0
1688015100000|2023-06-29 05:05:00|60.34|57.54|60.07|57.27|60.34|57.54|60.04|57.24|0
1688015400000|2023-06-29 05:10:00|60.09|57.29|60.3|57.5|60.37|57.57|60.09|57.29|0
1688015700000|2023-06-29 05:15:00|60.34|57.54|60.37|57.57|60.4|57.6|60.3|57.5|0
1688016000000|2023-06-29 05:20:00|60.4|57.6|60.5|57.7|60.5|57.7|60.4|57.6|0
1688016300000|2023-06-29 05:25:00|60.47|57.67|60.56|57.76|60.6|57.8|60.4|57.6|0
1688016600000|2023-06-29 05:30:00|60.58|57.78|60.5|57.7|60.7|57.9|60.46|57.66|0
1688016900000|2023-06-29 05:35:00|60.53|57.73|60.53|57.73|60.6|57.8|60.5|57.7|0
1688017200000|2023-06-29 05:40:00|60.56|57.76|60.73|57.93|60.79|57.99|60.5|57.7|0
1688017500000|2023-06-29 05:45:00|60.76|57.96|60.69|57.89|60.76|57.96|60.59|57.79|0
1688017800000|2023-06-29 05:50:00|60.73|57.93|60.62|57.82|60.73|57.93|60.53|57.73|0
1688018100000|2023-06-29 05:55:00|60.61|57.81|60.46|57.66|60.62|57.82|60.46|57.66|0
1688018400000|2023-06-29 06:00:00|60.42|57.62|60.69|57.89|60.69|57.89|60.42|57.62|0
1688018700000|2023-06-29 06:05:00|60.46|58.06|60.29|57.89|60.46|58.06|60.26|57.86|0
1688019000000|2023-06-29 06:10:00|60.26|57.86|60.35|57.95|60.39|57.99|60.26|57.86|0
1688019300000|2023-06-29 06:15:00|60.39|57.99|60.49|58.09|60.55|58.15|60.35|57.95|0
1688019600000|2023-06-29 06:20:00|60.5|58.1|60.45|58.05|60.52|58.12|60.39|57.99|0
1688019900000|2023-06-29 06:25:00|60.42|58.02|60.65|58.25|60.65|58.25|60.42|58.02|0
1688020200000|2023-06-29 06:30:00|60.62|58.22|60.55|58.15|60.65|58.25|60.48|58.08|0
1688020500000|2023-06-29 06:35:00|60.53|58.13|60.41|58.01|60.53|58.13|60.35|57.95|0
1688020800000|2023-06-29 06:40:00|60.4|58|60.41|58.01|60.41|58.01|60.28|57.88|0
1688021100000|2023-06-29 06:45:00|60.45|58.05|60.35|57.95|60.45|58.05|60.35|57.95|0
1688021400000|2023-06-29 06:50:00|60.31|57.91|60.51|58.11|60.51|58.11|60.28|57.88|0
1688021700000|2023-06-29 06:55:00|60.54|58.14|60.56|58.16|60.58|58.18|60.44|58.04|0
1688022000000|2023-06-29 07:00:00|60.61|58.21|60.51|58.11|60.61|58.21|60.38|57.98|0
1688022300000|2023-06-29 07:05:00|60.53|58.13|60.24|57.84|60.64|58.24|60.24|57.84|0
1688022600000|2023-06-29 07:10:00|60.27|57.87|60.47|58.07|60.57|58.17|60.24|57.84|0
1688022900000|2023-06-29 07:15:00|60.49|58.09|60.64|58.24|60.64|58.24|60.47|58.07|0
1688023200000|2023-06-29 07:20:00|60.6|58.2|60.3|57.9|60.7|58.3|60.27|57.87|0
1688023500000|2023-06-29 07:25:00|60.34|57.94|60.7|58.3|60.77|58.37|60.34|57.94|0
1688023800000|2023-06-29 07:30:00|60.73|58.33|60.8|58.4|60.8|58.4|60.67|58.27|0
1688024100000|2023-06-29 07:35:00|60.77|58.37|60.77|58.37|60.83|58.43|60.7|58.3|0
1688024400000|2023-06-29 07:40:00|60.73|58.33|60.66|58.26|60.8|58.4|60.57|58.17|0
1688024700000|2023-06-29 07:45:00|60.63|58.23|60.43|58.03|60.68|58.28|60.4|58|0
1688025000000|2023-06-29 07:50:00|60.4|58|60.5|58.1|60.53|58.13|60.36|57.96|0
1688025300000|2023-06-29 07:55:00|60.48|58.08|60.56|58.16|60.56|58.16|60.36|57.96|0
1688025600000|2023-06-29 08:00:00|60.53|58.13|60.26|57.86|60.63|58.23|60.23|57.83|0
1688025900000|2023-06-29 08:05:00|60.28|57.88|60.29|57.89|60.36|57.96|60.23|57.83|0
1688026200000|2023-06-29 08:10:00|60.33|57.93|60.11|57.71|60.33|57.93|59.96|57.56|0
1688026500000|2023-06-29 08:15:00|60.06|57.66|59.96|57.56|60.13|57.73|59.95|57.55|0
1688026800000|2023-06-29 08:20:00|59.93|57.53|59.93|57.53|60.03|57.63|59.76|57.36|0
1688027100000|2023-06-29 08:25:00|59.96|57.56|59.89|57.49|60.12|57.72|59.83|57.43|0
1688027400000|2023-06-29 08:30:00|59.93|57.53|59.99|57.59|60.06|57.66|59.86|57.46|0
1688027700000|2023-06-29 08:35:00|60.02|57.62|59.96|57.56|60.06|57.66|59.92|57.52|0
1688028000000|2023-06-29 08:40:00|59.92|57.52|59.79|57.39|59.99|57.59|59.76|57.36|0
1688028300000|2023-06-29 08:45:00|59.76|57.36|59.81|57.41|59.86|57.46|59.69|57.29|0
1688028600000|2023-06-29 08:50:00|59.79|57.39|59.82|57.42|59.95|57.55|59.79|57.39|0
1688028900000|2023-06-29 08:55:00|59.84|57.44|60.03|57.63|60.05|57.65|59.56|57.16|0
1688029200000|2023-06-29 09:00:00|60|57.6|60.06|57.66|60.13|57.73|60|57.6|0
1688029500000|2023-06-29 09:05:00|60.09|57.69|60.09|57.69|60.23|57.83|60.06|57.66|0
1688029800000|2023-06-29 09:10:00|60.06|57.66|60.06|57.66|60.09|57.69|59.93|57.53|0
1688030100000|2023-06-29 09:15:00|60.08|57.68|60.16|57.76|60.16|57.76|60.03|57.63|0
1688030400000|2023-06-29 09:20:00|60.14|57.74|60.22|57.82|60.32|57.92|60.09|57.69|0
1688030700000|2023-06-29 09:25:00|60.25|57.85|60.09|57.69|60.29|57.89|60.07|57.67|0
1688031000000|2023-06-29 09:30:00|60.12|57.72|60.04|57.64|60.19|57.79|60.02|57.62|0
1688031300000|2023-06-29 09:35:00|60.02|57.62|59.92|57.52|60.09|57.69|59.92|57.52|0
1688031600000|2023-06-29 09:40:00|59.91|57.51|59.72|57.32|59.91|57.51|59.59|57.19|0
1688031900000|2023-06-29 09:45:00|59.69|57.29|59.56|57.16|59.72|57.32|59.56|57.16|0
1688032200000|2023-06-29 09:50:00|59.59|57.19|59.62|57.22|59.69|57.29|59.56|57.16|0
1688032500000|2023-06-29 09:55:00|59.61|57.21|59.52|57.12|59.62|57.22|59.49|57.09|0
1688032800000|2023-06-29 10:00:00|59.56|57.16|59.62|57.22|59.72|57.32|59.56|57.16|0
1688033100000|2023-06-29 10:05:00|59.65|57.25|59.65|57.25|59.69|57.29|59.56|57.16|0
1688033400000|2023-06-29 10:10:00|59.69|57.29|59.26|56.86|59.69|57.29|59.26|56.86|0
1688033700000|2023-06-29 10:15:00|59.29|56.89|59.19|56.79|59.29|56.89|58.97|56.57|0
1688034000000|2023-06-29 10:20:00|59.23|56.83|59.11|56.71|60.28|57.88|59.03|56.63|0
1688034300000|2023-06-29 10:25:00|59.1|56.7|59.13|56.73|59.19|56.79|59|56.6|0
1688034600000|2023-06-29 10:30:00|59.16|56.76|59.13|56.73|59.16|56.76|59.03|56.63|0
1688034900000|2023-06-29 10:35:00|59.14|56.74|59.19|56.79|59.22|56.82|59.09|56.69|0
1688035200000|2023-06-29 10:40:00|59.22|56.82|59.03|56.63|59.22|56.82|59.03|56.63|0
1688035500000|2023-06-29 10:45:00|59.04|56.64|58.99|56.59|59.06|56.66|58.96|56.56|0
1688035800000|2023-06-29 10:50:00|58.96|56.56|59.12|56.72|59.12|56.72|58.93|56.53|0
1688036100000|2023-06-29 10:55:00|59.15|56.75|59.12|56.72|59.15|56.75|59.02|56.62|0
1688036400000|2023-06-29 11:00:00|59.15|56.75|59.22|56.82|59.22|56.82|59.02|56.62|0
1688036700000|2023-06-29 11:05:00|59.18|56.78|59.15|56.75|59.18|56.78|59.05|56.65|0
1688037000000|2023-06-29 11:10:00|59.12|56.72|59.08|56.68|59.12|56.72|59.05|56.65|0
1688037300000|2023-06-29 11:15:00|59.1|56.7|59.15|56.75|59.16|56.76|59.02|56.62|0
1688037600000|2023-06-29 11:20:00|59.18|56.78|59.11|56.71|59.18|56.78|59.05|56.65|0
1688037900000|2023-06-29 11:25:00|59.15|56.75|58.89|56.49|59.18|56.78|58.89|56.49|0
1688038200000|2023-06-29 11:30:00|58.85|56.45|58.98|56.58|59.01|56.61|58.85|56.45|0
1688038500000|2023-06-29 11:35:00|58.95|56.55|59.18|56.78|59.21|56.81|58.95|56.55|0
1688038800000|2023-06-29 11:40:00|59.21|56.81|59.24|56.84|59.27|56.87|59.11|56.71|0
1688039100000|2023-06-29 11:45:00|59.27|56.87|59.21|56.81|59.34|56.94|59.14|56.74|0
1688039400000|2023-06-29 11:50:00|59.24|56.84|59.27|56.87|59.3|56.9|59.24|56.84|0
1688039700000|2023-06-29 11:55:00|59.24|56.84|59.14|56.74|59.24|56.84|59.14|56.74|0
1688040000000|2023-06-29 12:00:00|59.17|56.77|58.98|56.58|59.17|56.77|58.75|56.35|0
1688040300000|2023-06-29 12:05:00|58.99|56.59|59.17|56.77|59.23|56.83|58.98|56.58|0
1688040600000|2023-06-29 12:10:00|59.14|56.74|59.33|56.93|59.33|56.93|59.14|56.74|0
1688040900000|2023-06-29 12:15:00|59.3|56.9|59.13|56.73|59.39|56.99|59.13|56.73|0
1688041200000|2023-06-29 12:20:00|59.15|56.75|59.05|56.65|59.2|56.8|58.2|55.8|0
1688041500000|2023-06-29 12:25:00|59.08|56.68|58.95|56.55|59.08|56.68|58.92|56.52|0
1688041800000|2023-06-29 12:30:00|58.94|56.54|58.76|56.36|59.21|56.81|58.4|56|0
1688042100000|2023-06-29 12:35:00|58.85|56.45|59.24|56.84|59.63|57.23|58.85|56.45|0
1688042400000|2023-06-29 12:40:00|59.27|56.87|59.49|57.09|59.57|57.17|59.14|56.74|0
1688042700000|2023-06-29 12:45:00|59.47|57.07|59.53|57.13|59.6|57.2|59.24|56.84|0
1688043000000|2023-06-29 12:50:00|59.5|57.1|60.29|57.89|60.35|57.95|59.5|57.1|0
1688043300000|2023-06-29 12:55:00|60.22|57.82|60.29|57.89|60.45|58.05|60.09|57.69|0
1688043600000|2023-06-29 13:00:00|60.25|57.85|60.78|58.38|61.02|58.62|60.22|57.82|0
1688043900000|2023-06-29 13:05:00|60.75|58.35|60.78|58.38|60.78|58.38|60.25|57.85|0
1688044200000|2023-06-29 13:10:00|60.76|58.36|61.18|58.78|61.35|58.95|60.71|58.31|0
1688044500000|2023-06-29 13:15:00|61.25|58.85|61.25|58.85|61.45|59.05|61.15|58.75|0
1688044800000|2023-06-29 13:20:00|61.21|58.81|61.38|58.98|61.38|58.98|61.11|58.71|0
1688045100000|2023-06-29 13:25:00|61.41|59.01|61.38|58.98|61.61|59.21|61.31|58.91|0
1688045400000|2023-06-29 13:30:00|61.31|58.91|60.81|58.41|61.85|59.45|60.81|58.41|0
1688045700000|2023-06-29 13:35:00|60.77|58.37|59.96|57.56|61.07|58.67|59.62|57.22|0
1688046000000|2023-06-29 13:40:00|60.03|57.63|60.62|58.22|60.66|58.26|59.86|57.46|0
1688046300000|2023-06-29 13:45:00|60.56|58.16|60.13|57.73|60.82|58.42|60.03|57.63|0
1688046600000|2023-06-29 13:50:00|60.16|57.76|60.06|57.66|60.36|57.96|59.9|57.5|0
1688046900000|2023-06-29 13:55:00|60.03|57.63|60.22|57.82|60.49|58.09|60.03|57.63|0
1688047200000|2023-06-29 14:00:00|60.19|57.79|59.7|57.3|60.26|57.86|59.63|57.23|0
1688047500000|2023-06-29 14:05:00|59.6|57.2|60.68|58.28|61.02|58.62|59.34|56.94|0
1688047800000|2023-06-29 14:10:00|60.72|58.32|60.38|57.98|61.02|58.62|60.38|57.98|0
1688048100000|2023-06-29 14:15:00|60.25|57.85|60.15|57.75|60.28|57.88|59.95|57.55|0
1688048400000|2023-06-29 14:20:00|60.12|57.72|60.25|57.85|60.25|57.85|59.46|57.06|0
1688048700000|2023-06-29 14:25:00|60.18|57.78|60.25|57.85|60.28|57.88|59.89|57.49|0
1688049000000|2023-06-29 14:30:00|60.15|57.75|59.95|57.55|60.71|58.31|59.89|57.49|0
1688049300000|2023-06-29 14:35:00|59.92|57.52|60.11|57.71|60.54|58.14|59.92|57.52|0
1688049600000|2023-06-29 14:40:00|60.15|57.75|60.54|58.14|60.81|58.41|60.01|57.61|0
1688049900000|2023-06-29 14:45:00|60.58|58.18|60.67|58.27|61.24|58.84|60.48|58.08|0
1688050200000|2023-06-29 14:50:00|60.71|58.31|60.71|58.31|60.91|58.51|60.47|58.07|0
1688050500000|2023-06-29 14:55:00|60.66|58.26|60.57|58.17|60.84|58.44|60.27|57.87|0
1688050800000|2023-06-29 15:00:00|60.54|58.14|60.04|57.64|60.67|58.27|60.04|57.64|0
1688051100000|2023-06-29 15:05:00|60.08|57.68|59.75|57.35|60.21|57.81|59.58|57.18|0
1688051400000|2023-06-29 15:10:00|59.78|57.38|59.61|57.21|59.88|57.48|59.45|57.05|0
1688051700000|2023-06-29 15:15:00|59.58|57.18|59.47|57.07|59.68|57.28|59.25|56.85|0
1688052000000|2023-06-29 15:20:00|59.45|57.05|59.54|57.14|59.84|57.44|59.22|56.82|0
1688052300000|2023-06-29 15:25:00|59.51|57.11|59.31|56.91|59.8|57.4|59.28|56.88|0
1688052600000|2023-06-29 15:30:00|59.35|56.95|59.64|57.24|59.7|57.3|59.22|56.82|0
1688052900000|2023-06-29 15:35:00|59.67|57.27|59.51|57.11|59.9|57.5|59.51|57.11|0
1688053200000|2023-06-29 15:40:00|59.47|57.07|59.67|57.27|59.67|57.27|59.05|56.65|0
1688053500000|2023-06-29 15:45:00|59.64|57.24|59.5|57.1|59.67|57.27|59.44|57.04|0
1688053800000|2023-06-29 15:50:00|59.47|57.07|59.11|56.71|59.5|57.1|59.08|56.68|0
1688054100000|2023-06-29 15:55:00|59.08|56.68|59.24|56.84|59.47|57.07|59.05|56.65|0
1688054400000|2023-06-29 16:00:00|59.21|56.81|59.44|57.04|59.5|57.1|58.98|56.58|0
1688054700000|2023-06-29 16:05:00|59.4|57|59.24|56.84|59.6|57.2|59.24|56.84|0
1688055000000|2023-06-29 16:10:00|59.27|56.87|59.6|57.2|59.73|57.33|59.14|56.74|0
1688055300000|2023-06-29 16:15:00|59.53|57.13|59.24|56.84|59.83|57.43|59.21|56.81|0
1688055600000|2023-06-29 16:20:00|59.27|56.87|58.95|56.55|59.27|56.87|58.88|56.48|0
1688055900000|2023-06-29 16:25:00|58.91|56.51|58.75|56.35|59.11|56.71|58.62|56.22|0
1688056200000|2023-06-29 16:30:00|58.72|56.32|59.3|56.9|59.3|56.9|58.59|56.19|0
1688056500000|2023-06-29 16:35:00|59.27|56.87|59.37|56.97|59.5|57.1|59.17|56.77|0
1688056800000|2023-06-29 16:40:00|59.4|57|59.3|56.9|59.5|57.1|59.24|56.84|0
1688057100000|2023-06-29 16:45:00|59.27|56.87|59.3|56.9|59.37|56.97|59.07|56.67|0
1688057400000|2023-06-29 16:50:00|59.27|56.87|59.46|57.06|59.49|57.09|59.24|56.84|0
1688057700000|2023-06-29 16:55:00|59.49|57.09|59.85|57.45|60.18|57.78|59.36|56.96|0
1688058000000|2023-06-29 17:00:00|59.92|57.52|60.18|57.78|60.21|57.81|59.85|57.45|0
1688058300000|2023-06-29 17:05:00|60.21|57.81|59.55|57.15|60.8|58.4|59.55|57.15|0
1688058600000|2023-06-29 17:10:00|59.58|57.18|59.58|57.18|59.84|57.44|59.52|57.12|0
1688058900000|2023-06-29 17:15:00|59.62|57.22|59.32|56.92|59.65|57.25|59.26|56.86|0
1688059200000|2023-06-29 17:20:00|59.29|56.89|59.32|56.92|59.42|57.02|59.19|56.79|0
1688059500000|2023-06-29 17:25:00|59.35|56.95|59.22|56.82|59.52|57.12|59.19|56.79|0
1688059800000|2023-06-29 17:30:00|59.19|56.79|59.45|57.05|59.58|57.18|59.16|56.76|0
1688060100000|2023-06-29 17:35:00|59.42|57.02|59.45|57.05|59.68|57.28|59.42|57.02|0
1688060400000|2023-06-29 17:40:00|59.41|57.01|59.54|57.14|59.71|57.31|59.32|56.92|0
1688060700000|2023-06-29 17:45:00|59.58|57.18|59.51|57.11|59.74|57.34|59.48|57.08|0
1688061000000|2023-06-29 17:50:00|59.54|57.14|59.38|56.98|59.57|57.17|59.31|56.91|0
1688061300000|2023-06-29 17:55:00|59.41|57.01|60.03|57.63|60.23|57.83|59.31|56.91|0
1688061600000|2023-06-29 18:00:00|60.06|57.66|60.56|58.16|60.82|58.42|60.06|57.66|0
1688061900000|2023-06-29 18:05:00|60.59|58.19|60.79|58.39|60.95|58.55|60.52|58.12|0
1688062200000|2023-06-29 18:10:00|60.82|58.42|60.32|57.92|60.85|58.45|60.32|57.92|0
1688062500000|2023-06-29 18:15:00|60.36|57.96|60.12|57.72|60.36|57.96|60.09|57.69|0
1688062800000|2023-06-29 18:20:00|60.09|57.69|59.86|57.46|60.12|57.72|59.8|57.4|0
1688063100000|2023-06-29 18:25:00|59.83|57.43|59.86|57.46|60.02|57.62|59.79|57.39|0
1688063400000|2023-06-29 18:30:00|59.83|57.43|59.99|57.59|60.02|57.62|59.83|57.43|0
1688063700000|2023-06-29 18:35:00|59.96|57.56|59.79|57.39|59.96|57.56|59.69|57.29|0
1688064000000|2023-06-29 18:40:00|59.82|57.42|59.95|57.55|60.35|57.95|59.79|57.39|0
1688064300000|2023-06-29 18:45:00|59.99|57.59|59.85|57.45|59.99|57.59|59.69|57.29|0
1688064600000|2023-06-29 18:50:00|59.82|57.42|59.95|57.55|60.15|57.75|59.82|57.42|0
1688064900000|2023-06-29 18:55:00|59.98|57.58|59.62|57.22|60.05|57.65|59.62|57.22|0
1688065200000|2023-06-29 19:00:00|59.56|57.16|59.43|57.03|59.66|57.26|59.36|56.96|0
1688065500000|2023-06-29 19:05:00|59.39|56.99|59.33|56.93|59.49|57.09|59.3|56.9|0
1688065800000|2023-06-29 19:10:00|59.36|56.96|59.39|56.99|59.52|57.12|59.3|56.9|0
1688066100000|2023-06-29 19:15:00|59.36|56.96|59.46|57.06|59.55|57.15|59.1|56.7|0
1688066400000|2023-06-29 19:20:00|59.42|57.02|59.52|57.12|59.65|57.25|59.26|56.86|0
1688066700000|2023-06-29 19:25:00|59.49|57.09|59.26|56.86|59.49|57.09|59.23|56.83|0
1688067000000|2023-06-29 19:30:00|59.29|56.89|59.26|56.86|59.42|57.02|59|56.6|0
1688067300000|2023-06-29 19:35:00|59.19|56.79|59.58|57.18|59.65|57.25|59.19|56.79|0
1688067600000|2023-06-29 19:40:00|59.65|57.25|59.87|57.47|59.87|57.47|59.58|57.18|0
1688067900000|2023-06-29 19:45:00|59.91|57.51|59.35|56.95|59.94|57.54|59.32|56.92|0
1688068200000|2023-06-29 19:50:00|59.42|57.02|59.22|56.82|59.42|57.02|58.67|56.27|0
1688068500000|2023-06-29 19:55:00|59.29|56.89|58.64|56.24|59.42|57.02|58.57|56.17|0
1688068800000|2023-06-29 20:00:00|58.61|56.21|59.24|56.84|59.27|56.87|58.48|56.08|0
1688069100000|2023-06-29 20:05:00|59.27|56.87|59.31|56.91|59.34|56.94|59.18|56.78|0
1688069400000|2023-06-29 20:10:00|59.27|56.87|59.24|56.84|59.31|56.91|59.14|56.74|0
1688069700000|2023-06-29 20:15:00|59.47|56.67|59.41|56.61|59.5|56.7|59.34|56.54|0
1688070000000|2023-06-29 20:20:00|59.47|56.67|59.36|56.56|59.5|56.7|59.34|56.54|0
1688070300000|2023-06-29 20:25:00|59.37|56.57|59.31|56.51|59.37|56.57|59.28|56.48|0
1688070600000|2023-06-29 20:30:00|59.34|56.54|59.27|56.47|59.34|56.54|59.27|56.47|0
1688070900000|2023-06-29 20:35:00|59.24|56.44|59.3|56.5|59.34|56.54|59.24|56.44|0
1688071200000|2023-06-29 20:40:00|59.27|56.47|59.27|56.47|59.37|56.57|59.24|56.44|0
1688071500000|2023-06-29 20:45:00|59.3|56.5|59.4|56.6|59.4|56.6|59.3|56.5|0
1688071800000|2023-06-29 20:50:00|59.38|56.58|59.4|56.6|59.4|56.6|59.37|56.57|0
1688072100000|2023-06-29 20:55:00|59.37|56.57|59.54|56.74|59.54|56.74|59.36|56.56|0
1688072400000|2023-06-29 21:00:00|59.47|56.67|59.42|56.62|59.5|56.7|59.37|56.57|0
1688072700000|2023-06-29 21:05:00|59.39|56.59|59.39|56.59|59.41|56.61|59.39|56.59|0
1688073000000|2023-06-29 21:10:00|59.44|56.64|59.41|56.61|59.46|56.66|59.4|56.6|0
1688073300000|2023-06-29 21:15:00|59.4|56.6|59.41|56.61|59.43|56.63|59.4|56.6|0
1688073600000|2023-06-29 21:20:00|59.39|56.59|59.41|56.61|59.42|56.62|59.39|56.59|0
1688073900000|2023-06-29 21:25:00|59.43|56.63|59.43|56.63|59.43|56.63|59.42|56.62|0
1688074200000|2023-06-29 21:30:00|59.42|56.62|59.42|56.62|59.43|56.63|59.4|56.6|0
1688074500000|2023-06-29 21:35:00|59.41|56.61|59.41|56.61|59.41|56.61|59.41|56.61|0
1688074800000|2023-06-29 21:40:00|59.43|56.63|59.45|56.65|59.48|56.68|59.43|56.63|0
1688075100000|2023-06-29 21:45:00|59.43|56.63|59.45|56.65|59.45|56.65|59.43|56.63|0
1688075400000|2023-06-29 21:50:00|59.44|56.64|59.44|56.64|59.44|56.64|59.43|56.63|0
1688075700000|2023-06-29 21:55:00|59.45|56.65|59.45|56.65|59.45|56.65|59.42|56.62|0
1688076000000|2023-06-29 22:00:00|59.56|56.76|59.62|56.82|59.71|56.91|59.56|56.76|0
1688076300000|2023-06-29 22:05:00|59.61|56.81|59.57|56.77|59.67|56.87|59.57|56.77|0
1688076600000|2023-06-29 22:10:00|59.54|56.74|59.67|56.87|59.67|56.87|59.51|56.71|0
1688076900000|2023-06-29 22:15:00|59.7|56.9|59.51|56.71|59.7|56.9|59.51|56.71|0
1688077200000|2023-06-29 22:20:00|59.47|56.67|59.49|56.69|59.51|56.71|59.41|56.61|0
1688077500000|2023-06-29 22:25:00|59.47|56.67|59.47|56.67|59.47|56.67|59.44|56.64|0
1688077800000|2023-06-29 22:30:00|59.44|56.64|59.55|56.75|59.55|56.75|59.44|56.64|0
1688078100000|2023-06-29 22:35:00|59.57|56.77|59.55|56.75|59.57|56.77|59.47|56.67|0
1688078400000|2023-06-29 22:40:00|59.53|56.73|59.57|56.77|59.6|56.8|59.53|56.73|0
1688078700000|2023-06-29 22:45:00|59.53|56.73|59.5|56.7|59.53|56.73|59.5|56.7|0
1688079000000|2023-06-29 22:50:00|59.52|56.72|59.47|56.67|59.53|56.73|59.47|56.67|0
1688079300000|2023-06-29 22:55:00|59.48|56.68|59.5|56.7|59.5|56.7|59.47|56.67|0
1688079600000|2023-06-29 23:00:00|59.48|56.68|59.4|56.6|59.5|56.7|59.4|56.6|0
1688079900000|2023-06-29 23:05:00|59.37|56.57|59.37|56.57|59.37|56.57|59.33|56.53|0
1688080200000|2023-06-29 23:10:00|59.4|56.6|59.43|56.63|59.43|56.63|59.37|56.57|0
1688080500000|2023-06-29 23:15:00|59.45|56.65|59.4|56.6|59.46|56.66|59.36|56.56|0
1688080800000|2023-06-29 23:20:00|59.43|56.63|59.4|56.6|59.46|56.66|59.4|56.6|0
1688081100000|2023-06-29 23:25:00|59.38|56.58|59.36|56.56|59.4|56.6|59.33|56.53|0
1688081400000|2023-06-29 23:30:00|59.39|56.59|59.26|56.46|59.39|56.59|59.1|56.3|0
1688081700000|2023-06-29 23:35:00|59.3|56.5|59.36|56.56|59.39|56.59|59.26|56.46|0
1688082000000|2023-06-29 23:40:00|59.33|56.53|59.36|56.56|59.38|56.58|59.33|56.53|0
1688082300000|2023-06-29 23:45:00|59.34|56.54|59.36|56.56|59.39|56.59|59.26|56.46|0
1688082600000|2023-06-29 23:50:00|59.39|56.59|59.29|56.49|59.39|56.59|59.29|56.49|0
1688082900000|2023-06-29 23:55:00|59.32|56.52|59.29|56.49|59.32|56.52|59.29|56.49|0
1688083200000|2023-06-30 00:00:00|59.26|56.46|59.48|56.68|59.58|56.78|59.19|56.39|0
1688083500000|2023-06-30 00:05:00|59.45|56.65|59.61|56.81|59.61|56.81|59.45|56.65|0
1688083800000|2023-06-30 00:10:00|59.64|56.84|59.8|57|59.8|57|59.64|56.84|0
1688084100000|2023-06-30 00:15:00|59.77|56.97|59.71|56.91|59.8|57|59.64|56.84|0
1688084400000|2023-06-30 00:20:00|59.67|56.87|59.64|56.84|59.71|56.91|59.64|56.84|0
1688084700000|2023-06-30 00:25:00|59.61|56.81|59.67|56.87|59.67|56.87|59.57|56.77|0
1688085000000|2023-06-30 00:30:00|59.64|56.84|59.61|56.81|59.67|56.87|59.54|56.74|0
1688085300000|2023-06-30 00:35:00|59.64|56.84|59.64|56.84|59.77|56.97|59.64|56.84|0
1688085600000|2023-06-30 00:40:00|59.6|56.8|59.57|56.77|59.64|56.84|59.51|56.71|0
1688085900000|2023-06-30 00:45:00|59.55|56.75|59.57|56.77|59.57|56.77|59.5|56.7|0
1688086200000|2023-06-30 00:50:00|59.6|56.8|59.67|56.87|59.7|56.9|59.57|56.77|0
1688086500000|2023-06-30 00:55:00|59.63|56.83|59.53|56.73|59.65|56.85|59.47|56.67|0
1688086800000|2023-06-30 01:00:00|59.5|56.7|59.28|56.48|59.53|56.73|59.21|56.41|0
1688087100000|2023-06-30 01:05:00|59.29|56.49|59.21|56.41|59.37|56.57|59.18|56.38|0
1688087400000|2023-06-30 01:10:00|59.23|56.43|59.11|56.31|59.24|56.44|59.11|56.31|0
1688087700000|2023-06-30 01:15:00|59.08|56.28|58.92|56.12|59.11|56.31|58.89|56.09|0
1688088000000|2023-06-30 01:20:00|58.89|56.09|58.95|56.15|59.01|56.21|58.89|56.09|0
1688088300000|2023-06-30 01:25:00|58.92|56.12|58.95|56.15|59|56.2|58.88|56.08|0
1688088600000|2023-06-30 01:30:00|59.01|56.21|59.08|56.28|59.2|56.4|58.95|56.15|0
1688088900000|2023-06-30 01:35:00|59.07|56.27|58.95|56.15|59.11|56.31|58.91|56.11|0
1688089200000|2023-06-30 01:40:00|58.96|56.16|59.01|56.21|59.01|56.21|58.85|56.05|0
1688089500000|2023-06-30 01:45:00|58.98|56.18|58.98|56.18|59.07|56.27|58.98|56.18|0
1688089800000|2023-06-30 01:50:00|58.94|56.14|58.97|56.17|59.01|56.21|58.94|56.14|0
1688090100000|2023-06-30 01:55:00|58.94|56.14|58.94|56.14|58.97|56.17|58.88|56.08|0
1688090400000|2023-06-30 02:00:00|58.97|56.17|58.72|55.92|58.97|56.17|58.72|55.92|0
1688090700000|2023-06-30 02:05:00|58.75|55.95|58.76|55.96|58.78|55.98|58.62|55.82|0
1688091000000|2023-06-30 02:10:00|58.75|55.95|58.84|56.04|58.84|56.04|58.75|55.95|0
1688091300000|2023-06-30 02:15:00|58.81|56.01|58.87|56.07|58.9|56.1|58.78|55.98|0
1688091600000|2023-06-30 02:20:00|58.89|56.09|58.84|56.04|58.9|56.1|58.81|56.01|0
1688091900000|2023-06-30 02:25:00|58.87|56.07|58.9|56.1|58.9|56.1|58.81|56.01|0
1688092200000|2023-06-30 02:30:00|58.87|56.07|58.77|55.97|58.9|56.1|58.77|55.97|0
1688092500000|2023-06-30 02:35:00|58.8|56|58.84|56.04|58.87|56.07|58.8|56|0
1688092800000|2023-06-30 02:40:00|58.85|56.05|58.83|56.03|58.87|56.07|58.83|56.03|0
1688093100000|2023-06-30 02:45:00|58.82|56.02|58.96|56.16|59.03|56.23|58.82|56.02|0
1688093400000|2023-06-30 02:50:00|58.99|56.19|58.99|56.19|58.99|56.19|58.96|56.16|0
1688093700000|2023-06-30 02:55:00|58.96|56.16|58.99|56.19|58.99|56.19|58.93|56.13|0
1688094000000|2023-06-30 03:00:00|58.96|56.16|58.93|56.13|59.02|56.22|58.93|56.13|0
1688094300000|2023-06-30 03:05:00|58.89|56.09|58.99|56.19|59.02|56.22|58.86|56.06|0
1688094600000|2023-06-30 03:10:00|59.01|56.21|58.96|56.16|59.08|56.28|58.92|56.12|0
1688094900000|2023-06-30 03:15:00|58.99|56.19|58.95|56.15|59.02|56.22|58.95|56.15|0
1688095200000|2023-06-30 03:20:00|58.92|56.12|59.02|56.22|59.05|56.25|58.89|56.09|0
1688095500000|2023-06-30 03:25:00|58.99|56.19|58.98|56.18|59.02|56.22|58.98|56.18|0
1688095800000|2023-06-30 03:30:00|59.02|56.22|59.27|56.47|59.3|56.5|58.97|56.17|0
1688096100000|2023-06-30 03:35:00|59.24|56.44|59.3|56.5|59.37|56.57|59.24|56.44|0
1688096400000|2023-06-30 03:40:00|59.34|56.54|59.27|56.47|59.35|56.55|59.24|56.44|0
1688096700000|2023-06-30 03:45:00|59.3|56.5|59.2|56.4|59.32|56.52|59.2|56.4|0
1688097000000|2023-06-30 03:50:00|59.22|56.42|59.2|56.4|59.27|56.47|59.14|56.34|0
1688097300000|2023-06-30 03:55:00|59.23|56.43|59.23|56.43|59.27|56.47|59.23|56.43|0
1688097600000|2023-06-30 04:00:00|59.25|56.45|59.2|56.4|59.25|56.45|59.2|56.4|0
1688097900000|2023-06-30 04:05:00|59.22|56.42|59.3|56.5|59.33|56.53|59.22|56.42|0
1688098200000|2023-06-30 04:10:00|59.28|56.48|59.26|56.46|59.3|56.5|59.26|56.46|0
1688098500000|2023-06-30 04:15:00|59.23|56.43|59.2|56.4|59.23|56.43|59.17|56.37|0
1688098800000|2023-06-30 04:20:00|59.23|56.43|59.23|56.43|59.23|56.43|59.16|56.36|0
1688099100000|2023-06-30 04:25:00|59.26|56.46|59.16|56.36|59.26|56.46|59.16|56.36|0
1688099400000|2023-06-30 04:30:00|59.2|56.4|59.13|56.33|59.2|56.4|59.13|56.33|0
1688099700000|2023-06-30 04:35:00|59.16|56.36|59.16|56.36|59.19|56.39|59.16|56.36|0
1688100000000|2023-06-30 04:40:00|59.18|56.38|59.22|56.42|59.22|56.42|59.16|56.36|0
1688100300000|2023-06-30 04:45:00|59.19|56.39|59.19|56.39|59.22|56.42|59.16|56.36|0
1688100600000|2023-06-30 04:50:00|59.16|56.36|59.16|56.36|59.16|56.36|59.12|56.32|0
1688100900000|2023-06-30 04:55:00|59.12|56.32|59.16|56.36|59.19|56.39|59.09|56.29|0
1688101200000|2023-06-30 05:00:00|59.12|56.32|59.03|56.23|59.12|56.32|58.99|56.19|0
1688101500000|2023-06-30 05:05:00|58.99|56.19|59.06|56.26|59.06|56.26|58.93|56.13|0
1688101800000|2023-06-30 05:10:00|59.04|56.24|58.96|56.16|59.06|56.26|58.96|56.16|0
1688102100000|2023-06-30 05:15:00|58.93|56.13|58.86|56.06|58.96|56.16|58.83|56.03|0
1688102400000|2023-06-30 05:20:00|58.88|56.08|58.73|55.93|58.93|56.13|58.73|55.93|0
1688102700000|2023-06-30 05:25:00|58.7|55.9|58.7|55.9|58.73|55.93|58.64|55.84|0
1688103000000|2023-06-30 05:30:00|58.67|55.87|58.64|55.84|58.7|55.9|58.48|55.68|0
1688103300000|2023-06-30 05:35:00|58.63|55.83|58.63|55.83|58.75|55.95|58.6|55.8|0
1688103600000|2023-06-30 05:40:00|58.67|55.87|58.7|55.9|58.73|55.93|58.66|55.86|0
1688103900000|2023-06-30 05:45:00|58.66|55.86|58.7|55.9|58.73|55.93|58.63|55.83|0
1688104200000|2023-06-30 05:50:00|58.73|55.93|58.73|55.93|58.79|55.99|58.69|55.89|0
1688104500000|2023-06-30 05:55:00|58.69|55.89|58.69|55.89|58.79|55.99|58.69|55.89|0
1688104800000|2023-06-30 06:00:00|58.68|55.88|58.79|55.99|58.85|56.05|58.66|55.86|0
1688105100000|2023-06-30 06:05:00|58.62|56.22|58.68|56.28|58.7|56.3|58.59|56.19|0
1688105400000|2023-06-30 06:10:00|58.67|56.27|58.68|56.28|58.87|56.47|58.67|56.27|0
1688105700000|2023-06-30 06:15:00|58.67|56.27|58.81|56.41|58.87|56.47|58.63|56.23|0
1688106000000|2023-06-30 06:20:00|58.84|56.44|58.9|56.5|58.95|56.55|58.81|56.41|0
1688106300000|2023-06-30 06:25:00|58.87|56.47|58.87|56.47|58.9|56.5|58.84|56.44|0
1688106600000|2023-06-30 06:30:00|58.86|56.46|58.87|56.47|58.9|56.5|58.81|56.41|0
1688106900000|2023-06-30 06:35:00|58.89|56.49|58.84|56.44|58.89|56.49|58.77|56.37|0
1688107200000|2023-06-30 06:40:00|58.87|56.47|58.9|56.5|58.9|56.5|58.8|56.4|0
1688107500000|2023-06-30 06:45:00|58.88|56.48|58.87|56.47|58.93|56.53|58.8|56.4|0
1688107800000|2023-06-30 06:50:00|58.83|56.43|58.96|56.56|59.01|56.61|58.83|56.43|0
1688108100000|2023-06-30 06:55:00|58.99|56.59|59.02|56.62|59.02|56.62|58.88|56.48|0
1688108400000|2023-06-30 07:00:00|59.11|56.71|59.12|56.72|59.15|56.75|58.99|56.59|0
1688108700000|2023-06-30 07:05:00|59.09|56.69|58.93|56.53|59.12|56.72|58.8|56.4|0
1688109000000|2023-06-30 07:10:00|58.96|56.56|58.86|56.46|59.15|56.75|58.83|56.43|0
1688109300000|2023-06-30 07:15:00|58.89|56.49|58.83|56.43|59.09|56.69|58.79|56.39|0
1688109600000|2023-06-30 07:20:00|58.81|56.41|58.95|56.55|58.99|56.59|58.79|56.39|0
1688109900000|2023-06-30 07:25:00|58.94|56.54|58.89|56.49|58.99|56.59|58.79|56.39|0
1688110200000|2023-06-30 07:30:00|58.86|56.46|58.92|56.52|59.05|56.65|58.79|56.39|0
1688110500000|2023-06-30 07:35:00|58.95|56.55|58.89|56.49|58.95|56.55|58.73|56.33|0
1688110800000|2023-06-30 07:40:00|58.85|56.45|58.82|56.42|58.92|56.52|58.76|56.36|0
1688111100000|2023-06-30 07:45:00|58.81|56.41|58.6|56.2|58.82|56.42|58.56|56.16|0
1688111400000|2023-06-30 07:50:00|58.56|56.16|58.5|56.1|58.56|56.16|58.47|56.07|0
1688111700000|2023-06-30 07:55:00|58.47|56.07|58.53|56.13|58.59|56.19|58.47|56.07|0
1688112000000|2023-06-30 08:00:00|58.47|56.07|58.27|55.87|58.56|56.16|58.24|55.84|0
1688112300000|2023-06-30 08:05:00|58.24|55.84|58.37|55.97|58.4|56|58.21|55.81|0
1688112600000|2023-06-30 08:10:00|58.34|55.94|58.4|56|58.43|56.03|58.27|55.87|0
1688112900000|2023-06-30 08:15:00|58.43|56.03|58.43|56.03|58.53|56.13|58.43|56.03|0
1688113200000|2023-06-30 08:20:00|58.4|56|58.36|55.96|58.56|56.16|58.36|55.96|0
1688113500000|2023-06-30 08:25:00|58.38|55.98|58.43|56.03|58.46|56.06|58.33|55.93|0
1688113800000|2023-06-30 08:30:00|58.39|55.99|58.39|55.99|58.43|56.03|58.33|55.93|0
1688114100000|2023-06-30 08:35:00|58.38|55.98|58.17|55.77|58.38|55.98|58.17|55.77|0
1688114400000|2023-06-30 08:40:00|58.14|55.74|58.01|55.61|58.17|55.77|57.98|55.58|0
1688114700000|2023-06-30 08:45:00|57.98|55.58|58.04|55.64|58.1|55.7|57.98|55.58|0
1688115000000|2023-06-30 08:50:00|58.01|55.61|57.85|55.45|58.07|55.67|57.82|55.42|0
1688115300000|2023-06-30 08:55:00|57.82|55.42|57.85|55.45|57.9|55.5|57.75|55.35|0
1688115600000|2023-06-30 09:00:00|57.78|55.38|57.53|55.13|57.88|55.48|57.5|55.1|0
1688115900000|2023-06-30 09:05:00|57.5|55.1|57.56|55.16|57.75|55.35|57.5|55.1|0
1688116200000|2023-06-30 09:10:00|57.59|55.19|57.72|55.32|57.75|55.35|57.59|55.19|0
1688116500000|2023-06-30 09:15:00|57.69|55.29|57.73|55.33|57.73|55.33|57.65|55.25|0
1688116800000|2023-06-30 09:20:00|57.75|55.35|57.59|55.19|57.75|55.35|57.53|55.13|0
1688117100000|2023-06-30 09:25:00|57.56|55.16|58.36|55.96|58.36|55.96|57.37|54.97|0
1688117400000|2023-06-30 09:30:00|58.33|55.93|57.2|54.8|58.33|55.93|57.14|54.74|0
1688117700000|2023-06-30 09:35:00|57.23|54.83|57.23|54.83|57.29|54.89|57.17|54.77|0
1688118000000|2023-06-30 09:40:00|57.26|54.86|57.16|54.76|57.26|54.86|57.13|54.73|0
1688118300000|2023-06-30 09:45:00|57.2|54.8|57.1|54.7|57.2|54.8|57.07|54.67|0
1688118600000|2023-06-30 09:50:00|57.07|54.67|57.07|54.67|57.1|54.7|57.01|54.61|0
1688118900000|2023-06-30 09:55:00|57.1|54.7|57.22|54.82|57.22|54.82|57.04|54.64|0
1688119200000|2023-06-30 10:00:00|57.19|54.79|57.22|54.82|57.22|54.82|57.13|54.73|0
1688119500000|2023-06-30 10:05:00|57.25|54.85|56.97|54.57|57.25|54.85|56.94|54.54|0
1688119800000|2023-06-30 10:10:00|56.94|54.54|56.85|54.45|56.99|54.59|56.81|54.41|0
1688120100000|2023-06-30 10:15:00|56.88|54.48|56.91|54.51|56.94|54.54|56.81|54.41|0
1688120400000|2023-06-30 10:20:00|56.88|54.48|56.97|54.57|57|54.6|56.84|54.44|0
1688120700000|2023-06-30 10:25:00|56.94|54.54|56.94|54.54|56.97|54.57|56.87|54.47|0
1688121000000|2023-06-30 10:30:00|56.9|54.5|56.87|54.47|57|54.6|56.87|54.47|0
1688121300000|2023-06-30 10:35:00|56.9|54.5|56.87|54.47|56.93|54.53|56.84|54.44|0
1688121600000|2023-06-30 10:40:00|56.9|54.5|56.65|54.25|56.9|54.5|56.65|54.25|0
1688121900000|2023-06-30 10:45:00|56.68|54.28|56.53|54.13|56.71|54.31|56.53|54.13|0
1688122200000|2023-06-30 10:50:00|56.43|54.03|56.62|54.22|56.62|54.22|56.37|53.97|0
1688122500000|2023-06-30 10:55:00|56.65|54.25|56.68|54.28|56.68|54.28|56.59|54.19|0
1688122800000|2023-06-30 11:00:00|56.71|54.31|56.55|54.15|56.71|54.31|56.51|54.11|0
1688123100000|2023-06-30 11:05:00|56.62|54.22|56.71|54.31|56.71|54.31|56.62|54.22|0
1688123400000|2023-06-30 11:10:00|56.74|54.34|56.8|54.4|56.8|54.4|56.74|54.34|0
1688123700000|2023-06-30 11:15:00|56.77|54.37|56.86|54.46|56.92|54.52|56.77|54.37|0
1688124000000|2023-06-30 11:20:00|56.83|54.43|56.86|54.46|56.92|54.52|56.83|54.43|0
1688124300000|2023-06-30 11:25:00|56.92|54.52|56.89|54.49|56.92|54.52|56.86|54.46|0
1688124600000|2023-06-30 11:30:00|56.91|54.51|56.83|54.43|56.92|54.52|56.83|54.43|0
1688124900000|2023-06-30 11:35:00|56.8|54.4|56.95|54.55|56.95|54.55|56.8|54.4|0
1688125200000|2023-06-30 11:40:00|56.97|54.57|56.92|54.52|56.98|54.58|56.89|54.49|0
1688125500000|2023-06-30 11:45:00|56.95|54.55|56.95|54.55|56.98|54.58|56.89|54.49|0
1688125800000|2023-06-30 11:50:00|56.98|54.58|57.01|54.61|57.1|54.7|56.89|54.49|0
1688126100000|2023-06-30 11:55:00|56.98|54.58|56.92|54.52|56.99|54.59|56.88|54.48|0
1688126400000|2023-06-30 12:00:00|56.9|54.5|56.63|54.23|56.9|54.5|56.6|54.2|0
1688126700000|2023-06-30 12:05:00|56.6|54.2|56.51|54.11|56.7|54.3|56.51|54.11|0
1688127000000|2023-06-30 12:10:00|56.49|54.09|56.6|54.2|56.63|54.23|56.48|54.08|0
1688127300000|2023-06-30 12:15:00|56.63|54.23|56.6|54.2|56.63|54.23|56.51|54.11|0
1688127600000|2023-06-30 12:20:00|56.63|54.23|56.63|54.23|56.69|54.29|56.6|54.2|0
1688127900000|2023-06-30 12:25:00|56.6|54.2|56.61|54.21|56.69|54.29|56.5|54.1|0
1688128200000|2023-06-30 12:30:00|56.66|54.26|56.14|53.74|56.66|54.26|55.6|53.2|0
1688128500000|2023-06-30 12:35:00|56.08|53.68|56.2|53.8|56.45|54.05|55.91|53.51|0
1688128800000|2023-06-30 12:40:00|56.14|53.74|56.51|54.11|56.96|54.56|56.1|53.7|0
1688129100000|2023-06-30 12:45:00|56.48|54.08|56.45|54.05|56.69|54.29|56.45|54.05|0
1688129400000|2023-06-30 12:50:00|56.48|54.08|56.66|54.26|56.69|54.29|56.42|54.02|0
1688129700000|2023-06-30 12:55:00|56.69|54.29|56.41|54.01|56.69|54.29|56.41|54.01|0
1688130000000|2023-06-30 13:00:00|56.38|53.98|56.04|53.64|56.38|53.98|56.04|53.64|0
1688130300000|2023-06-30 13:05:00|56.01|53.61|55.98|53.58|56.01|53.61|55.77|53.37|0
1688130600000|2023-06-30 13:10:00|55.92|53.52|55.74|53.34|55.94|53.54|55.68|53.28|0
1688130900000|2023-06-30 13:15:00|55.8|53.4|55.74|53.34|55.89|53.49|55.67|53.27|0
1688131200000|2023-06-30 13:20:00|55.77|53.37|55.89|53.49|55.95|53.55|55.74|53.34|0
1688131500000|2023-06-30 13:25:00|55.95|53.55|55.89|53.49|55.99|53.59|55.67|53.27|0
1688131800000|2023-06-30 13:30:00|55.92|53.52|55.61|53.21|56.28|53.88|55.46|53.06|0
1688132100000|2023-06-30 13:35:00|55.55|53.15|55.37|52.97|55.73|53.33|55.37|52.97|0
1688132400000|2023-06-30 13:40:00|55.34|52.94|54.91|52.51|56.34|53.94|54.85|52.45|0
1688132700000|2023-06-30 13:45:00|54.94|52.54|54.7|52.3|55.39|52.99|54.67|52.27|0
1688133000000|2023-06-30 13:50:00|54.61|52.21|55.47|53.07|55.71|53.31|54.61|52.21|0
1688133300000|2023-06-30 13:55:00|55.44|53.04|55.47|53.07|55.48|53.08|55.11|52.71|0
1688133600000|2023-06-30 14:00:00|55.44|53.04|55.13|52.73|55.48|53.08|55.01|52.61|0
1688133900000|2023-06-30 14:05:00|55.07|52.67|54.89|52.49|55.16|52.76|54.89|52.49|0
1688134200000|2023-06-30 14:10:00|54.86|52.46|54.86|52.46|54.92|52.52|54.62|52.22|0
1688134500000|2023-06-30 14:15:00|54.83|52.43|54.47|52.07|54.83|52.43|54.47|52.07|0
1688134800000|2023-06-30 14:20:00|54.45|52.05|54.98|52.58|55.01|52.61|54.3|51.9|0
1688135100000|2023-06-30 14:25:00|55.01|52.61|54.68|52.28|55.01|52.61|54.65|52.25|0
1688135400000|2023-06-30 14:30:00|54.65|52.25|54.68|52.28|54.71|52.31|54.32|51.92|0
1688135700000|2023-06-30 14:35:00|54.71|52.31|55.1|52.7|55.37|52.97|54.71|52.31|0
1688136000000|2023-06-30 14:40:00|55.13|52.73|55.21|52.81|55.24|52.84|54.89|52.49|0
1688136300000|2023-06-30 14:45:00|55.24|52.84|55.7|53.3|55.73|53.33|55.06|52.66|0
1688136600000|2023-06-30 14:50:00|55.64|53.24|54.6|52.2|55.79|53.39|54.57|52.17|0
1688136900000|2023-06-30 14:55:00|54.57|52.17|54.68|52.28|54.86|52.46|54.48|52.08|0
1688137200000|2023-06-30 15:00:00|54.65|52.25|54.53|52.13|54.83|52.43|54.51|52.11|0
1688137500000|2023-06-30 15:05:00|54.56|52.16|54.36|51.96|54.65|52.25|54.36|51.96|0
1688137800000|2023-06-30 15:10:00|54.33|51.93|54.35|51.95|54.5|52.1|54.15|51.75|0
1688138100000|2023-06-30 15:15:00|54.32|51.92|54.32|51.92|54.38|51.98|54.21|51.81|0
1688138400000|2023-06-30 15:20:00|54.35|51.95|54.5|52.1|54.53|52.13|54.29|51.89|0
1688138700000|2023-06-30 15:25:00|54.53|52.13|54.65|52.25|54.83|52.43|54.5|52.1|0
1688139000000|2023-06-30 15:30:00|54.71|52.31|55.1|52.7|55.13|52.73|54.71|52.31|0
1688139300000|2023-06-30 15:35:00|55.13|52.73|55.15|52.75|55.15|52.75|54.89|52.49|0
1688139600000|2023-06-30 15:40:00|55.12|52.72|55.42|53.02|55.43|53.03|55.12|52.72|0
1688139900000|2023-06-30 15:45:00|55.39|52.99|55.24|52.84|55.45|53.05|55.18|52.78|0
1688140200000|2023-06-30 15:50:00|55.21|52.81|55.39|52.99|55.45|53.05|55.18|52.78|0
1688140500000|2023-06-30 15:55:00|55.42|53.02|54.94|52.54|55.45|53.05|54.94|52.54|0
1688140800000|2023-06-30 16:00:00|54.91|52.51|54.76|52.36|55|52.6|54.76|52.36|0
1688141100000|2023-06-30 16:05:00|54.79|52.39|55.12|52.72|55.15|52.75|54.7|52.3|0
1688141400000|2023-06-30 16:10:00|55.09|52.69|54.85|52.45|55.12|52.72|54.82|52.42|0
1688141700000|2023-06-30 16:15:00|54.88|52.48|54.61|52.21|54.88|52.48|54.61|52.21|0
1688142000000|2023-06-30 16:20:00|54.64|52.24|54.28|51.88|54.64|52.24|54.28|51.88|0
1688142300000|2023-06-30 16:25:00|54.25|51.85|54.22|51.82|54.4|52|54.22|51.82|0
1688142600000|2023-06-30 16:30:00|54.19|51.79|54.19|51.79|54.22|51.82|54.04|51.64|0
1688142900000|2023-06-30 16:35:00|54.16|51.76|54.16|51.76|54.25|51.85|54.04|51.64|0
1688143200000|2023-06-30 16:40:00|54.13|51.73|54.16|51.76|54.19|51.79|54.07|51.67|0
1688143500000|2023-06-30 16:45:00|54.13|51.73|53.92|51.52|54.16|51.76|53.83|51.43|0
1688143800000|2023-06-30 16:50:00|53.89|51.49|53.74|51.34|53.98|51.58|53.74|51.34|0
1688144100000|2023-06-30 16:55:00|53.71|51.31|54.43|52.03|54.52|52.12|53.71|51.31|0
1688144400000|2023-06-30 17:00:00|54.4|52|54.58|52.18|54.7|52.3|54.34|51.94|0
1688144700000|2023-06-30 17:05:00|54.61|52.21|54.46|52.06|54.61|52.21|54.31|51.91|0
1688145000000|2023-06-30 17:10:00|54.49|52.09|54.52|52.12|54.58|52.18|54.34|51.94|0
1688145300000|2023-06-30 17:15:00|54.49|52.09|54.46|52.06|54.55|52.15|54.37|51.97|0
1688145600000|2023-06-30 17:20:00|54.43|52.03|54.42|52.02|54.57|52.17|54.37|51.97|0
1688145900000|2023-06-30 17:25:00|54.45|52.05|54.36|51.96|54.48|52.08|54.33|51.93|0
1688146200000|2023-06-30 17:30:00|54.33|51.93|53.98|51.58|54.36|51.96|53.89|51.49|0
1688146500000|2023-06-30 17:35:00|53.95|51.55|54.3|51.9|54.3|51.9|53.92|51.52|0
1688146800000|2023-06-30 17:40:00|54.33|51.93|54.33|51.93|54.45|52.05|54.21|51.81|0
1688147100000|2023-06-30 17:45:00|54.3|51.9|54.01|51.61|54.42|52.02|54.01|51.61|0
1688147400000|2023-06-30 17:50:00|54.04|51.64|54.15|51.75|54.15|51.75|54.01|51.61|0
1688147700000|2023-06-30 17:55:00|54.12|51.72|54.03|51.63|54.24|51.84|54.03|51.63|0
1688148000000|2023-06-30 18:00:00|54|51.6|54.06|51.66|54.12|51.72|53.89|51.49|0
1688148300000|2023-06-30 18:05:00|54.03|51.63|53.91|51.51|54.03|51.63|53.86|51.46|0
1688148600000|2023-06-30 18:10:00|53.94|51.54|54.12|51.72|54.21|51.81|53.94|51.54|0
1688148900000|2023-06-30 18:15:00|54.09|51.69|54.06|51.66|54.09|51.69|53.88|51.48|0
1688149200000|2023-06-30 18:20:00|54.09|51.69|54.09|51.69|54.18|51.78|54.03|51.63|0
1688149500000|2023-06-30 18:25:00|54.12|51.72|53.71|51.31|54.15|51.75|53.65|51.25|0
1688149800000|2023-06-30 18:30:00|53.68|51.28|53.85|51.45|54|51.6|53.68|51.28|0
1688150100000|2023-06-30 18:35:00|53.82|51.42|53.7|51.3|53.91|51.51|53.7|51.3|0
1688150400000|2023-06-30 18:40:00|53.73|51.33|53.73|51.33|53.91|51.51|53.7|51.3|0
1688150700000|2023-06-30 18:45:00|53.76|51.36|53.82|51.42|54.05|51.65|53.73|51.33|0
1688151000000|2023-06-30 18:50:00|53.85|51.45|53.85|51.45|53.91|51.51|53.7|51.3|0
1688151300000|2023-06-30 18:55:00|53.82|51.42|53.9|51.5|54.2|51.8|53.82|51.42|0
1688151600000|2023-06-30 19:00:00|53.84|51.44|54.02|51.62|54.14|51.74|53.82|51.42|0
1688151900000|2023-06-30 19:05:00|54.05|51.65|54.05|51.65|54.22|51.82|53.93|51.53|0
1688152200000|2023-06-30 19:10:00|54.02|51.62|53.72|51.32|54.08|51.68|53.72|51.32|0
1688152500000|2023-06-30 19:15:00|53.75|51.35|53.81|51.41|53.84|51.44|53.61|51.21|0
1688152800000|2023-06-30 19:20:00|53.84|51.44|53.96|51.56|54.13|51.73|53.84|51.44|0
1688153100000|2023-06-30 19:25:00|54.01|51.61|53.72|51.32|54.04|51.64|53.72|51.32|0
1688153400000|2023-06-30 19:30:00|53.75|51.35|53.78|51.38|53.95|51.55|53.69|51.29|0
1688153700000|2023-06-30 19:35:00|53.81|51.41|53.57|51.17|53.84|51.44|53.49|51.09|0
1688154000000|2023-06-30 19:40:00|53.6|51.2|53.83|51.43|53.95|51.55|53.54|51.14|0
1688154300000|2023-06-30 19:45:00|53.92|51.52|53.92|51.52|54.16|51.76|53.86|51.46|0
1688154600000|2023-06-30 19:50:00|53.98|51.58|53.45|51.05|54.01|51.61|53.42|51.02|0
1688154900000|2023-06-30 19:55:00|53.42|51.02|54.66|52.26|54.66|52.26|53.42|51.02|0
1688155200000|2023-06-30 20:00:00|54.75|52.35|54.98|52.58|55.37|52.97|54.66|52.26|0
1688155500000|2023-06-30 20:05:00|55.01|52.61|54.86|52.46|55.04|52.64|54.74|52.34|0
1688155800000|2023-06-30 20:10:00|54.83|52.43|55.13|52.73|55.13|52.73|54.8|52.4|0
1688343300000|2023-07-03 00:15:00|53.98|51.34|54.05|51.42|54.07|51.43|53.98|51.34|0
1688343600000|2023-07-03 00:20:00|54.04|51.4|54.1|51.46|54.1|51.46|54.01|51.37|0
1688343900000|2023-07-03 00:25:00|54.07|51.43|54.07|51.43|54.1|51.46|53.98|51.34|0
1688344200000|2023-07-03 00:30:00|54.08|51.44|54.06|51.43|54.1|51.46|53.97|51.34|0
1688344500000|2023-07-03 00:35:00|54.05|51.41|54.03|51.4|54.09|51.46|54|51.37|0
1688344800000|2023-07-03 00:40:00|54|51.37|54.06|51.42|54.09|51.45|54|51.37|0
1688345100000|2023-07-03 00:45:00|54.03|51.4|54.14|51.5|54.18|51.54|54|51.37|0
1688345400000|2023-07-03 00:50:00|54.12|51.48|54.09|51.45|54.12|51.48|54.06|51.42|0
1688345700000|2023-07-03 00:55:00|54.11|51.47|54.06|51.42|54.12|51.48|54.06|51.42|0
1688346000000|2023-07-03 01:00:00|54.09|51.45|54.15|51.51|54.18|51.54|54.06|51.42|0
1688346300000|2023-07-03 01:05:00|54.12|51.48|54.12|51.48|54.18|51.54|54.12|51.48|0
1688346600000|2023-07-03 01:10:00|54.15|51.51|54.12|51.48|54.18|51.53|54.12|51.48|0
1688346900000|2023-07-03 01:15:00|54.09|51.45|54.05|51.42|54.09|51.45|53.93|51.3|0
1688347200000|2023-07-03 01:20:00|54.08|51.45|54.05|51.42|54.11|51.47|54.05|51.42|0
1688347500000|2023-07-03 01:25:00|54.02|51.39|54.05|51.41|54.05|51.42|54.02|51.39|0
1688347800000|2023-07-03 01:30:00|54.02|51.39|53.9|51.27|54.02|51.39|53.84|51.21|0
1688348100000|2023-07-03 01:35:00|53.89|51.26|53.87|51.24|53.9|51.27|53.78|51.16|0
1688348400000|2023-07-03 01:40:00|53.84|51.21|53.84|51.21|53.87|51.24|53.72|51.1|0
1688348700000|2023-07-03 01:45:00|53.87|51.24|53.93|51.3|53.96|51.32|53.84|51.21|0
1688349000000|2023-07-03 01:50:00|53.96|51.32|53.97|51.34|54.02|51.38|53.96|51.32|0
1688349300000|2023-07-03 01:55:00|53.96|51.32|53.92|51.29|53.99|51.35|53.86|51.24|0
1688349600000|2023-07-03 02:00:00|53.89|51.26|53.89|51.26|53.98|51.35|53.86|51.24|0
1688349900000|2023-07-03 02:05:00|53.92|51.29|53.89|51.26|53.98|51.35|53.86|51.23|0
1688350200000|2023-07-03 02:10:00|53.86|51.23|53.86|51.23|53.86|51.23|53.8|51.18|0
1688350500000|2023-07-03 02:15:00|53.83|51.2|53.94|51.3|53.95|51.32|53.83|51.2|0
1688350800000|2023-07-03 02:20:00|53.92|51.29|53.98|51.35|53.98|51.35|53.92|51.29|0
1688351100000|2023-07-03 02:25:00|53.99|51.36|53.89|51.26|54.01|51.37|53.89|51.26|0
1688351400000|2023-07-03 02:30:00|53.92|51.29|53.98|51.34|53.98|51.34|53.89|51.26|0
1688351700000|2023-07-03 02:35:00|53.95|51.31|53.91|51.28|53.98|51.34|53.91|51.28|0
1688352000000|2023-07-03 02:40:00|53.88|51.26|53.97|51.34|54|51.37|53.88|51.26|0
1688352300000|2023-07-03 02:45:00|53.94|51.31|53.97|51.34|54|51.37|53.94|51.31|0
1688352600000|2023-07-03 02:50:00|53.94|51.31|53.82|51.2|53.94|51.31|53.82|51.2|0
1688352900000|2023-07-03 02:55:00|53.85|51.22|53.85|51.22|53.91|51.28|53.82|51.19|0
1688353200000|2023-07-03 03:00:00|53.88|51.25|53.88|51.25|53.91|51.28|53.85|51.22|0
1688353500000|2023-07-03 03:05:00|53.91|51.28|53.88|51.25|53.91|51.28|53.85|51.22|0
1688353800000|2023-07-03 03:10:00|53.91|51.28|53.91|51.28|53.94|51.31|53.91|51.28|0
1688354100000|2023-07-03 03:15:00|53.94|51.31|54|51.36|54|51.36|53.91|51.28|0
1688354400000|2023-07-03 03:20:00|53.97|51.33|53.84|51.22|53.97|51.33|53.84|51.22|0
1688354700000|2023-07-03 03:25:00|53.87|51.25|53.75|51.13|53.87|51.25|53.72|51.1|0
1688355000000|2023-07-03 03:30:00|53.72|51.1|53.75|51.13|53.78|51.16|53.69|51.07|0
1688355300000|2023-07-03 03:35:00|53.78|51.16|53.75|51.13|53.78|51.16|53.75|51.13|0
1688355600000|2023-07-03 03:40:00|53.74|51.11|53.69|51.07|53.74|51.11|53.66|51.04|0
1688355900000|2023-07-03 03:45:00|53.66|51.04|53.75|51.13|53.78|51.16|53.66|51.04|0
1688356200000|2023-07-03 03:50:00|53.81|51.18|53.72|51.1|53.84|51.21|53.72|51.1|0
1688356500000|2023-07-03 03:55:00|53.69|51.07|53.72|51.1|53.75|51.12|53.69|51.07|0
1688356800000|2023-07-03 04:00:00|53.75|51.12|53.71|51.09|53.78|51.15|53.71|51.09|0
1688357100000|2023-07-03 04:05:00|53.74|51.12|53.77|51.15|53.8|51.18|53.74|51.12|0
1688357400000|2023-07-03 04:10:00|53.74|51.12|53.74|51.12|53.77|51.15|53.74|51.12|0
1688357700000|2023-07-03 04:15:00|53.71|51.09|53.82|51.19|53.83|51.21|53.71|51.09|0
1688358000000|2023-07-03 04:20:00|53.8|51.18|53.74|51.12|53.83|51.21|53.74|51.12|0
1688358300000|2023-07-03 04:25:00|53.71|51.09|53.71|51.09|53.74|51.12|53.68|51.06|0
1688358600000|2023-07-03 04:30:00|53.68|51.06|53.68|51.06|53.74|51.12|53.68|51.06|0
1688358900000|2023-07-03 04:35:00|53.71|51.09|53.68|51.06|53.71|51.09|53.68|51.06|0
1688359200000|2023-07-03 04:40:00|53.69|51.07|53.68|51.06|53.71|51.09|53.65|51.03|0
1688359500000|2023-07-03 04:45:00|53.65|51.03|53.61|51|53.68|51.06|53.58|50.97|0
1688359800000|2023-07-03 04:50:00|53.64|51.03|53.7|51.08|53.73|51.11|53.61|51|0
1688360100000|2023-07-03 04:55:00|53.69|51.07|53.67|51.05|53.69|51.07|53.64|51.03|0
1688360400000|2023-07-03 05:00:00|53.69|51.07|53.76|51.14|53.76|51.14|53.69|51.07|0
1688360700000|2023-07-03 05:05:00|53.73|51.11|53.76|51.14|53.76|51.14|53.67|51.05|0
1688361000000|2023-07-03 05:10:00|53.79|51.17|53.79|51.16|53.79|51.17|53.74|51.12|0
1688361300000|2023-07-03 05:15:00|53.82|51.19|53.73|51.11|53.82|51.19|53.73|51.11|0
1688361600000|2023-07-03 05:20:00|53.76|51.14|53.76|51.13|53.8|51.18|53.73|51.11|0
1688361900000|2023-07-03 05:25:00|53.74|51.12|53.61|50.99|53.76|51.13|53.61|50.99|0
1688362200000|2023-07-03 05:30:00|53.64|51.02|53.65|51.03|53.66|51.05|53.54|50.93|0
1688362500000|2023-07-03 05:35:00|53.63|51.02|53.72|51.1|53.75|51.13|53.6|50.99|0
1688362800000|2023-07-03 05:40:00|53.75|51.13|53.75|51.13|53.78|51.16|53.75|51.13|0
1688363100000|2023-07-03 05:45:00|53.78|51.16|53.75|51.13|53.81|51.19|53.75|51.13|0
1688363400000|2023-07-03 05:50:00|53.78|51.16|53.72|51.1|53.8|51.17|53.72|51.1|0
1688363700000|2023-07-03 05:55:00|53.75|51.13|53.81|51.18|53.81|51.18|53.72|51.1|0
1688364000000|2023-07-03 06:00:00|53.84|51.21|54.08|51.44|54.11|51.47|53.84|51.21|0
1688364300000|2023-07-03 06:05:00|53.97|51.57|53.87|51.47|54.02|51.62|53.87|51.47|0
1688364600000|2023-07-03 06:10:00|53.89|51.49|53.93|51.53|53.96|51.56|53.84|51.44|0
1688364900000|2023-07-03 06:15:00|53.96|51.56|53.96|51.56|53.99|51.59|53.9|51.5|0
1688365200000|2023-07-03 06:20:00|53.93|51.53|53.9|51.5|53.99|51.59|53.87|51.47|0
1688365500000|2023-07-03 06:25:00|53.87|51.47|53.69|51.29|53.93|51.53|53.66|51.26|0
1688365800000|2023-07-03 06:30:00|53.68|51.28|53.69|51.29|53.75|51.35|53.68|51.28|0
1688366100000|2023-07-03 06:35:00|53.66|51.26|53.78|51.38|53.78|51.38|53.66|51.26|0
1688366400000|2023-07-03 06:40:00|53.75|51.35|53.74|51.34|53.78|51.38|53.72|51.32|0
1688366700000|2023-07-03 06:45:00|53.72|51.32|53.68|51.28|53.77|51.37|53.68|51.28|0
1688367000000|2023-07-03 06:50:00|53.66|51.26|53.71|51.31|53.77|51.37|53.66|51.26|0
1688367300000|2023-07-03 06:55:00|53.74|51.34|53.83|51.43|53.86|51.46|53.68|51.28|0
1688367600000|2023-07-03 07:00:00|53.77|51.37|53.68|51.28|53.77|51.37|53.62|51.22|0
1688367900000|2023-07-03 07:05:00|53.71|51.31|53.8|51.4|53.83|51.43|53.65|51.25|0
1688368200000|2023-07-03 07:10:00|53.78|51.38|53.71|51.31|53.78|51.38|53.65|51.25|0
1688368500000|2023-07-03 07:15:00|53.68|51.28|53.62|51.22|53.72|51.32|53.59|51.19|0
1688368800000|2023-07-03 07:20:00|53.68|51.28|53.65|51.25|53.72|51.32|53.56|51.16|0
1688369100000|2023-07-03 07:25:00|53.66|51.26|53.59|51.19|53.82|51.42|53.59|51.19|0
1688369400000|2023-07-03 07:30:00|53.57|51.17|53.7|51.3|53.73|51.33|53.53|51.13|0
1688369700000|2023-07-03 07:35:00|53.72|51.32|53.67|51.27|53.76|51.36|53.64|51.24|0
1688370000000|2023-07-03 07:40:00|53.7|51.3|53.58|51.18|53.75|51.35|53.56|51.16|0
1688370300000|2023-07-03 07:45:00|53.57|51.17|53.61|51.21|53.67|51.27|53.55|51.15|0
1688370600000|2023-07-03 07:50:00|53.6|51.2|53.61|51.21|53.64|51.24|53.55|51.15|0
1688370900000|2023-07-03 07:55:00|53.58|51.18|53.52|51.12|53.64|51.24|53.52|51.12|0
1688371200000|2023-07-03 08:00:00|53.55|51.15|53.43|51.03|53.58|51.18|53.38|50.98|0
1688371500000|2023-07-03 08:05:00|53.42|51.02|53.46|51.06|53.49|51.09|53.38|50.98|0
1688371800000|2023-07-03 08:10:00|53.43|51.03|53.34|50.94|53.43|51.03|53.23|50.83|0
1688372100000|2023-07-03 08:15:00|53.31|50.91|53.28|50.88|53.43|51.03|53.28|50.88|0
1688372400000|2023-07-03 08:20:00|53.31|50.91|53.49|51.09|53.49|51.09|53.26|50.86|0
1688372700000|2023-07-03 08:25:00|53.52|51.12|53.4|51|53.58|51.18|53.34|50.94|0
1688373000000|2023-07-03 08:30:00|53.37|50.97|53.25|50.85|53.43|51.03|53.22|50.82|0
1688373300000|2023-07-03 08:35:00|53.22|50.82|53.16|50.76|53.28|50.88|53.16|50.76|0
1688373600000|2023-07-03 08:40:00|53.19|50.79|53.16|50.76|53.25|50.85|53.16|50.76|0
1688373900000|2023-07-03 08:45:00|53.19|50.79|53.22|50.82|53.28|50.88|53.13|50.73|0
1688374200000|2023-07-03 08:50:00|53.25|50.85|53.25|50.85|53.25|50.85|53.19|50.79|0
1688374500000|2023-07-03 08:55:00|53.28|50.88|53.28|50.88|53.33|50.93|53.28|50.88|0
1688374800000|2023-07-03 09:00:00|53.3|50.9|53.33|50.93|53.33|50.93|53.25|50.85|0
1688375100000|2023-07-03 09:05:00|53.3|50.9|53.39|50.99|53.42|51.02|53.3|50.9|0
1688375400000|2023-07-03 09:10:00|53.42|51.02|53.4|51|53.45|51.05|53.33|50.93|0
1688375700000|2023-07-03 09:15:00|53.42|51.02|53.36|50.96|53.42|51.02|53.33|50.93|0
1688376000000|2023-07-03 09:20:00|53.39|50.99|53.36|50.96|53.45|51.05|53.36|50.96|0
1688376300000|2023-07-03 09:25:00|53.39|50.99|53.36|50.96|53.39|50.99|53.36|50.96|0
1688376600000|2023-07-03 09:30:00|53.39|50.99|53.44|51.04|53.5|51.1|53.36|50.96|0
1688376900000|2023-07-03 09:35:00|53.46|51.06|53.41|51.01|53.47|51.07|53.38|50.98|0
1688377200000|2023-07-03 09:40:00|53.43|51.03|53.5|51.1|53.53|51.13|53.43|51.03|0
1688377500000|2023-07-03 09:45:00|53.51|51.11|53.47|51.07|53.53|51.13|53.47|51.07|0
1688377800000|2023-07-03 09:50:00|53.44|51.04|53.47|51.07|53.5|51.1|53.41|51.01|0
1688378100000|2023-07-03 09:55:00|53.44|51.04|53.44|51.04|53.53|51.13|53.41|51.01|0
1688378400000|2023-07-03 10:00:00|53.47|51.07|53.44|51.04|53.5|51.1|53.32|50.92|0
1688378700000|2023-07-03 10:05:00|53.45|51.05|53.49|51.09|53.76|51.36|53.41|51.01|0
1688379000000|2023-07-03 10:10:00|53.48|51.08|53.52|51.12|53.55|51.15|53.43|51.03|0
1688379300000|2023-07-03 10:15:00|53.49|51.09|53.29|50.89|53.49|51.09|53.2|50.8|0
1688379600000|2023-07-03 10:20:00|53.3|50.9|53.17|50.77|53.3|50.9|53.11|50.71|0
1688379900000|2023-07-03 10:25:00|53.14|50.74|53.05|50.65|53.14|50.74|52.99|50.59|0
1688380200000|2023-07-03 10:30:00|53.11|50.71|53.05|50.65|53.11|50.71|53.05|50.65|0
1688380500000|2023-07-03 10:35:00|53.08|50.68|53.11|50.71|53.14|50.74|53.02|50.62|0
1688380800000|2023-07-03 10:40:00|53.14|50.74|53.14|50.74|53.19|50.79|53.08|50.68|0
1688381100000|2023-07-03 10:45:00|53.19|50.79|53.22|50.82|53.31|50.91|53.19|50.79|0
1688381400000|2023-07-03 10:50:00|53.19|50.79|53.19|50.79|53.28|50.88|53.19|50.79|0
1688381700000|2023-07-03 10:55:00|53.21|50.81|53.39|50.99|53.42|51.02|53.19|50.79|0
1688382000000|2023-07-03 11:00:00|53.37|50.97|53.36|50.96|53.48|51.08|53.34|50.94|0
1688382300000|2023-07-03 11:05:00|53.35|50.95|53.48|51.08|53.51|51.11|53.35|50.95|0
1688382600000|2023-07-03 11:10:00|53.47|51.07|53.54|51.14|53.6|51.2|53.42|51.02|0
1688382900000|2023-07-03 11:15:00|53.51|51.11|53.54|51.14|53.57|51.17|53.48|51.08|0
1688383200000|2023-07-03 11:20:00|53.57|51.17|53.45|51.05|53.57|51.17|53.45|51.05|0
1688383500000|2023-07-03 11:25:00|53.42|51.02|53.52|51.12|53.52|51.12|53.4|51|0
1688383800000|2023-07-03 11:30:00|53.53|51.13|53.74|51.34|53.74|51.34|53.5|51.1|0
1688384100000|2023-07-03 11:35:00|53.75|51.35|53.71|51.31|53.77|51.37|53.65|51.25|0
1688384400000|2023-07-03 11:40:00|53.68|51.28|53.88|51.48|53.94|51.54|53.68|51.28|0
1688384700000|2023-07-03 11:45:00|53.91|51.51|53.88|51.48|53.94|51.54|53.85|51.45|0
1688385000000|2023-07-03 11:50:00|53.91|51.51|53.97|51.57|54|51.6|53.88|51.48|0
1688385300000|2023-07-03 11:55:00|54|51.6|53.94|51.54|54.03|51.63|53.85|51.45|0
1688385600000|2023-07-03 12:00:00|53.91|51.51|54|51.6|54.09|51.69|53.85|51.45|0
1688385900000|2023-07-03 12:05:00|54.03|51.63|54|51.6|54.05|51.65|53.97|51.57|0
1688386200000|2023-07-03 12:10:00|53.97|51.57|54.02|51.62|54.02|51.62|53.85|51.45|0
1688386500000|2023-07-03 12:15:00|53.99|51.59|53.93|51.53|54.05|51.65|53.91|51.51|0
1688386800000|2023-07-03 12:20:00|53.96|51.56|53.82|51.42|53.96|51.56|53.79|51.39|0
1688387100000|2023-07-03 12:25:00|53.79|51.39|53.84|51.44|53.87|51.47|53.78|51.38|0
1688387400000|2023-07-03 12:30:00|53.87|51.47|54.02|51.62|54.05|51.65|53.87|51.47|0
1688387700000|2023-07-03 12:35:00|54.05|51.65|54.05|51.65|54.14|51.74|53.93|51.53|0
1688388000000|2023-07-03 12:40:00|54.08|51.68|54.14|51.74|54.16|51.76|54.02|51.62|0
1688388300000|2023-07-03 12:45:00|54.11|51.71|54.05|51.65|54.13|51.73|54.02|51.62|0
1688388600000|2023-07-03 12:50:00|54.03|51.63|53.9|51.5|54.07|51.67|53.9|51.5|0
1688388900000|2023-07-03 12:55:00|53.87|51.47|53.95|51.55|53.95|51.55|53.81|51.41|0
1688389200000|2023-07-03 13:00:00|53.92|51.52|53.89|51.49|53.98|51.58|53.84|51.44|0
1688389500000|2023-07-03 13:05:00|53.92|51.52|53.81|51.41|53.92|51.52|53.81|51.41|0
1688389800000|2023-07-03 13:10:00|53.8|51.4|53.95|51.55|53.95|51.55|53.72|51.32|0
1688390100000|2023-07-03 13:15:00|53.92|51.52|54.13|51.73|54.16|51.76|53.92|51.52|0
1688390400000|2023-07-03 13:20:00|54.16|51.76|54.1|51.7|54.22|51.82|54.07|51.67|0
1688390700000|2023-07-03 13:25:00|54.13|51.73|54.15|51.75|54.3|51.9|54.04|51.64|0
1688391000000|2023-07-03 13:30:00|54.27|51.87|53.95|51.55|54.54|52.14|53.95|51.55|0
1688391300000|2023-07-03 13:35:00|53.98|51.58|54|51.6|54.03|51.63|53.83|51.43|0
1688391600000|2023-07-03 13:40:00|53.97|51.57|53.68|51.28|54.18|51.78|53.67|51.27|0
1688391900000|2023-07-03 13:45:00|53.65|51.25|53.74|51.34|53.97|51.57|53.5|51.1|0
1688392200000|2023-07-03 13:50:00|53.77|51.37|53.91|51.51|53.97|51.57|53.65|51.25|0
1688392500000|2023-07-03 13:55:00|53.94|51.54|53.71|51.31|53.97|51.57|53.56|51.16|0
1688392800000|2023-07-03 14:00:00|53.59|51.19|53.56|51.16|53.79|51.39|53.38|50.98|0
1688393100000|2023-07-03 14:05:00|53.53|51.13|53.38|50.98|53.67|51.27|53.38|50.98|0
1688393400000|2023-07-03 14:10:00|53.41|51.01|53.61|51.21|53.76|51.36|53.41|51.01|0
1688393700000|2023-07-03 14:15:00|53.7|51.3|53.79|51.39|53.82|51.42|53.53|51.13|0
1688394000000|2023-07-03 14:20:00|53.76|51.36|53.58|51.18|54.02|51.62|53.58|51.18|0
1688394300000|2023-07-03 14:25:00|53.55|51.15|53.55|51.15|53.7|51.3|53.49|51.09|0
1688394600000|2023-07-03 14:30:00|53.52|51.12|53.58|51.18|53.82|51.42|53.46|51.06|0
1688394900000|2023-07-03 14:35:00|53.55|51.15|53.84|51.44|53.9|51.5|53.52|51.12|0
1688395200000|2023-07-03 14:40:00|53.81|51.41|53.87|51.47|54.08|51.68|53.75|51.35|0
1688395500000|2023-07-03 14:45:00|53.9|51.5|53.81|51.41|53.99|51.59|53.81|51.41|0
1688395800000|2023-07-03 14:50:00|53.84|51.44|53.66|51.26|54.08|51.68|53.66|51.26|0
1688396100000|2023-07-03 14:55:00|53.63|51.23|53.9|51.5|53.99|51.59|53.6|51.2|0
1688396400000|2023-07-03 15:00:00|53.87|51.47|53.78|51.38|53.93|51.53|53.66|51.26|0
1688396700000|2023-07-03 15:05:00|53.81|51.41|53.51|51.11|53.81|51.41|53.46|51.06|0
1688397000000|2023-07-03 15:10:00|53.48|51.08|53.45|51.05|53.6|51.2|53.43|51.03|0
1688397300000|2023-07-03 15:15:00|53.48|51.08|53.6|51.2|53.69|51.29|53.43|51.03|0
1688397600000|2023-07-03 15:20:00|53.63|51.23|53.48|51.08|53.66|51.26|53.48|51.08|0
1688397900000|2023-07-03 15:25:00|53.51|51.11|53.48|51.08|53.69|51.29|53.45|51.05|0
1688398200000|2023-07-03 15:30:00|53.45|51.05|53.45|51.05|53.6|51.2|53.39|50.99|0
1688398500000|2023-07-03 15:35:00|53.48|51.08|53.42|51.02|53.57|51.17|53.36|50.96|0
1688398800000|2023-07-03 15:40:00|53.45|51.05|53.42|51.02|53.51|51.11|53.3|50.9|0
1688399100000|2023-07-03 15:45:00|53.45|51.05|53.42|51.02|53.51|51.11|53.33|50.93|0
1688399400000|2023-07-03 15:50:00|53.39|50.99|53.3|50.9|53.48|51.08|53.3|50.9|0
1688399700000|2023-07-03 15:55:00|53.33|50.93|53.39|50.99|53.47|51.07|53.3|50.9|0
1688400000000|2023-07-03 16:00:00|53.36|50.96|53.36|50.96|53.39|50.99|53.3|50.9|0
1688400300000|2023-07-03 16:05:00|53.38|50.98|53.38|50.98|53.47|51.07|53.3|50.9|0
1688400600000|2023-07-03 16:10:00|53.35|50.95|53.24|50.84|53.41|51.01|53.21|50.81|0
1688400900000|2023-07-03 16:15:00|53.21|50.81|53.21|50.81|53.38|50.98|53.21|50.81|0
1688401200000|2023-07-03 16:20:00|53.24|50.84|53.12|50.72|53.24|50.84|53.09|50.69|0
1688401500000|2023-07-03 16:25:00|53.09|50.69|53.06|50.66|53.18|50.78|53|50.6|0
1688401800000|2023-07-03 16:30:00|53.09|50.69|53.09|50.69|53.17|50.77|53.03|50.63|0
1688402100000|2023-07-03 16:35:00|53.06|50.66|53.09|50.69|53.14|50.74|53.03|50.63|0
1688402400000|2023-07-03 16:40:00|53.11|50.71|53.06|50.66|53.14|50.74|53.03|50.63|0
1688402700000|2023-07-03 16:45:00|53.03|50.63|53|50.6|53.17|50.77|52.97|50.57|0
1688403000000|2023-07-03 16:50:00|53.03|50.63|52.99|50.59|53.23|50.83|52.85|50.45|0
1688403300000|2023-07-03 16:55:00|52.97|50.57|53.02|50.62|53.11|50.71|52.82|50.42|0
1688403600000|2023-07-03 17:00:00|53.1|50.7|53.24|50.84|53.34|50.94|53.08|50.68|0
1688403900000|2023-07-03 17:05:00|53.28|50.88|53.34|50.94|53.37|50.97|53.23|50.83|0
1688404200000|2023-07-03 17:10:00|53.31|50.91|53.06|50.66|53.31|50.91|53.03|50.63|0
1688404500000|2023-07-03 17:15:00|53.07|50.67|53.13|50.73|53.15|50.75|53.07|50.67|0
1688404800000|2023-07-03 17:20:00|53.09|50.69|53.01|50.61|53.12|50.72|53|50.6|0
1688405100000|2023-07-03 17:25:00|53.03|50.63|53.1|50.7|53.1|50.7|53.03|50.63|0
1688405700000|2023-07-03 17:35:00|53.06|50.66|53.08|50.68|53.08|50.68|53.04|50.64|0
1688406000000|2023-07-03 17:40:00|53.09|50.69|53.08|50.68|53.09|50.69|53.08|50.68|0
1688406300000|2023-07-03 17:45:00|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1688453100000|2023-07-04 06:45:00|53.04|50.64|53.01|50.61|53.04|50.64|53|50.6|0
1688453400000|2023-07-04 06:50:00|53.04|50.64|52.92|50.52|53.04|50.64|52.89|50.49|0
1688453700000|2023-07-04 06:55:00|52.91|50.51|52.84|50.44|52.92|50.52|52.84|50.44|0
1688454000000|2023-07-04 07:00:00|52.81|50.41|52.83|50.43|52.83|50.43|52.72|50.32|0
1688454300000|2023-07-04 07:05:00|52.82|50.42|52.82|50.42|52.89|50.49|52.77|50.37|0
1688454600000|2023-07-04 07:10:00|52.83|50.43|52.89|50.49|52.92|50.52|52.8|50.4|0
1688454900000|2023-07-04 07:15:00|52.88|50.48|52.89|50.49|52.89|50.49|52.8|50.4|0
1688455200000|2023-07-04 07:20:00|52.86|50.46|52.95|50.55|52.97|50.57|52.83|50.43|0
1688455500000|2023-07-04 07:25:00|52.92|50.52|52.92|50.52|52.97|50.57|52.87|50.47|0
1688455800000|2023-07-04 07:30:00|52.89|50.49|52.86|50.46|52.92|50.52|52.84|50.44|0
1688456100000|2023-07-04 07:35:00|52.89|50.49|52.75|50.35|52.89|50.49|52.74|50.34|0
1688456400000|2023-07-04 07:40:00|52.74|50.34|52.65|50.25|52.83|50.43|52.65|50.25|0
1688456700000|2023-07-04 07:45:00|52.67|50.27|52.74|50.34|52.77|50.37|52.65|50.25|0
1688457000000|2023-07-04 07:50:00|52.71|50.31|52.79|50.39|52.82|50.42|52.71|50.31|0
1688457300000|2023-07-04 07:55:00|52.78|50.38|52.73|50.33|52.79|50.39|52.71|50.31|0
1688457600000|2023-07-04 08:00:00|52.75|50.35|52.79|50.39|52.79|50.39|52.75|50.35|0
1688457900000|2023-07-04 08:05:00|52.76|50.36|52.88|50.48|52.91|50.51|52.76|50.36|0
1688458200000|2023-07-04 08:10:00|52.85|50.45|52.82|50.42|52.88|50.48|52.8|50.4|0
1688458500000|2023-07-04 08:15:00|52.85|50.45|52.88|50.48|52.88|50.48|52.82|50.42|0
1688458800000|2023-07-04 08:20:00|52.87|50.47|52.82|50.42|52.87|50.47|52.79|50.39|0
1688459100000|2023-07-04 08:25:00|52.79|50.39|52.84|50.44|52.84|50.44|52.76|50.36|0
1688459400000|2023-07-04 08:30:00|52.82|50.42|52.99|50.59|52.99|50.59|52.82|50.42|0
1688459700000|2023-07-04 08:35:00|52.96|50.56|53.02|50.62|53.07|50.67|52.96|50.56|0
1688460000000|2023-07-04 08:40:00|53|50.6|53.13|50.73|53.16|50.76|53|50.6|0
1688460300000|2023-07-04 08:45:00|53.15|50.75|53.22|50.82|53.22|50.82|53.1|50.7|0
1688460600000|2023-07-04 08:50:00|53.2|50.8|53.25|50.85|53.25|50.85|53.19|50.79|0
1688460900000|2023-07-04 08:55:00|53.22|50.82|53.24|50.84|53.3|50.9|53.19|50.79|0
1688461200000|2023-07-04 09:00:00|53.27|50.87|53.24|50.84|53.27|50.87|53.21|50.81|0
1688461500000|2023-07-04 09:05:00|53.21|50.81|53.21|50.81|53.24|50.84|53.16|50.76|0
1688461800000|2023-07-04 09:10:00|53.18|50.78|53.21|50.81|53.24|50.84|53.18|50.78|0
1688462100000|2023-07-04 09:15:00|53.18|50.78|53.21|50.81|53.24|50.84|53.15|50.75|0
1688462400000|2023-07-04 09:20:00|53.23|50.83|53.15|50.75|53.23|50.83|53.15|50.75|0
1688462700000|2023-07-04 09:25:00|53.18|50.78|53.17|50.77|53.18|50.78|53.09|50.69|0
1688463000000|2023-07-04 09:30:00|53.18|50.78|53.31|50.91|53.31|50.91|53.15|50.75|0
1688463300000|2023-07-04 09:35:00|53.3|50.9|53.24|50.84|53.3|50.9|53.21|50.81|0
1688463600000|2023-07-04 09:40:00|53.21|50.81|53.32|50.92|53.32|50.92|53.21|50.81|0
1688463900000|2023-07-04 09:45:00|53.29|50.89|53.26|50.86|53.35|50.95|53.26|50.86|0
1688464200000|2023-07-04 09:50:00|53.25|50.85|53.12|50.72|53.26|50.86|53.12|50.72|0
1688464500000|2023-07-04 09:55:00|53.14|50.74|53.06|50.66|53.14|50.74|53.03|50.63|0
1688464800000|2023-07-04 10:00:00|53.03|50.63|53.07|50.67|53.09|50.69|53.03|50.63|0
1688465100000|2023-07-04 10:05:00|53.08|50.68|53.17|50.77|53.17|50.77|53.08|50.68|0
1688465400000|2023-07-04 10:10:00|53.14|50.74|53.11|50.71|53.17|50.77|53.08|50.68|0
1688465700000|2023-07-04 10:15:00|53.08|50.68|53.08|50.68|53.17|50.77|53.08|50.68|0
1688466000000|2023-07-04 10:20:00|53.11|50.71|53.08|50.68|53.11|50.71|53.08|50.68|0
1688466300000|2023-07-04 10:25:00|53.11|50.71|53.17|50.77|53.2|50.8|53.11|50.71|0
1688466600000|2023-07-04 10:30:00|53.2|50.8|53.34|50.94|53.34|50.94|53.17|50.77|0
1688466900000|2023-07-04 10:35:00|53.37|50.97|53.28|50.88|53.46|51.06|53.28|50.88|0
1688467200000|2023-07-04 10:40:00|53.31|50.91|53.28|50.88|53.31|50.91|53.25|50.85|0
1688467500000|2023-07-04 10:45:00|53.29|50.89|53.19|50.79|53.31|50.91|53.19|50.79|0
1688467800000|2023-07-04 10:50:00|53.22|50.82|53.22|50.82|53.25|50.85|53.19|50.79|0
1688468100000|2023-07-04 10:55:00|53.19|50.79|53.19|50.79|53.22|50.82|53.16|50.76|0
1688468400000|2023-07-04 11:00:00|53.22|50.82|53.19|50.79|53.22|50.82|53.16|50.76|0
1688468700000|2023-07-04 11:05:00|53.22|50.82|53.19|50.79|53.22|50.82|53.16|50.76|0
1688469000000|2023-07-04 11:10:00|53.16|50.76|53.16|50.76|53.19|50.79|53.1|50.7|0
1688469300000|2023-07-04 11:15:00|53.19|50.79|53.1|50.7|53.19|50.79|53.1|50.7|0
1688469600000|2023-07-04 11:20:00|53.13|50.73|53.1|50.7|53.13|50.73|53.07|50.67|0
1688469900000|2023-07-04 11:25:00|53.09|50.69|53.07|50.67|53.09|50.69|53.04|50.64|0
1688470200000|2023-07-04 11:30:00|53.06|50.66|53.01|50.61|53.09|50.69|52.95|50.55|0
1688470500000|2023-07-04 11:35:00|52.98|50.58|53|50.6|53.03|50.63|52.98|50.58|0
1688470800000|2023-07-04 11:40:00|53.03|50.63|52.89|50.49|53.03|50.63|52.89|50.49|0
1688471100000|2023-07-04 11:45:00|52.9|50.5|52.86|50.46|52.92|50.52|52.86|50.46|0
1688471400000|2023-07-04 11:50:00|52.89|50.49|52.94|50.54|52.94|50.54|52.86|50.46|0
1688471700000|2023-07-04 11:55:00|52.97|50.57|53|50.6|53|50.6|52.97|50.57|0
1688472000000|2023-07-04 12:00:00|52.97|50.57|52.91|50.51|53.06|50.66|52.91|50.51|0
1688472300000|2023-07-04 12:05:00|52.93|50.53|52.93|50.53|52.94|50.54|52.88|50.48|0
1688472600000|2023-07-04 12:10:00|52.91|50.51|52.88|50.48|52.94|50.54|52.88|50.48|0
1688472900000|2023-07-04 12:15:00|52.85|50.45|52.97|50.57|52.97|50.57|52.85|50.45|0
1688473200000|2023-07-04 12:20:00|53|50.6|52.99|50.59|53.05|50.65|52.98|50.58|0
1688473500000|2023-07-04 12:25:00|53.02|50.62|52.94|50.54|53.02|50.62|52.94|50.54|0
1688473800000|2023-07-04 12:30:00|52.95|50.55|52.99|50.59|53.02|50.62|52.94|50.54|0
1688474100000|2023-07-04 12:35:00|53.02|50.62|52.85|50.45|53.02|50.62|52.85|50.45|0
1688474400000|2023-07-04 12:40:00|52.82|50.42|52.87|50.47|52.87|50.47|52.82|50.42|0
1688474700000|2023-07-04 12:45:00|52.9|50.5|52.93|50.53|52.93|50.53|52.89|50.49|0
1688475000000|2023-07-04 12:50:00|52.96|50.56|53.02|50.62|53.02|50.62|52.93|50.53|0
1688475300000|2023-07-04 12:55:00|52.99|50.59|52.96|50.56|53.02|50.62|52.96|50.56|0
1688475600000|2023-07-04 13:00:00|52.97|50.57|53.07|50.67|53.07|50.67|52.96|50.56|0
1688475900000|2023-07-04 13:05:00|53.04|50.64|53.07|50.67|53.07|50.67|53.01|50.61|0
1688476200000|2023-07-04 13:10:00|53.1|50.7|53.19|50.79|53.23|50.83|53.1|50.7|0
1688476500000|2023-07-04 13:15:00|53.16|50.76|53.01|50.61|53.16|50.76|52.98|50.58|0
1688476800000|2023-07-04 13:20:00|53.04|50.64|53.28|50.88|53.37|50.97|52.98|50.58|0
1688477100000|2023-07-04 13:25:00|53.25|50.85|53.22|50.82|53.25|50.85|53.19|50.79|0
1688477400000|2023-07-04 13:30:00|53.19|50.79|53.25|50.85|53.28|50.88|53.19|50.79|0
1688477700000|2023-07-04 13:35:00|53.22|50.82|53.22|50.82|53.25|50.85|53.19|50.79|0
1688478000000|2023-07-04 13:40:00|53.24|50.84|53.24|50.84|53.24|50.84|53.19|50.79|0
1688478300000|2023-07-04 13:45:00|53.21|50.81|53.36|50.96|53.36|50.96|53.21|50.81|0
1688478600000|2023-07-04 13:50:00|53.34|50.94|53.33|50.93|53.39|50.99|53.33|50.93|0
1688478900000|2023-07-04 13:55:00|53.34|50.94|53.3|50.9|53.36|50.96|53.3|50.9|0
1688479200000|2023-07-04 14:00:00|53.27|50.87|53.3|50.9|53.33|50.93|53.24|50.84|0
1688479500000|2023-07-04 14:05:00|53.31|50.91|53.35|50.95|53.35|50.95|53.3|50.9|0
1688479800000|2023-07-04 14:10:00|53.38|50.98|53.38|50.98|53.38|50.98|53.35|50.95|0
1688480100000|2023-07-04 14:15:00|53.41|51.01|53.5|51.1|53.53|51.13|53.41|51.01|0
1688480400000|2023-07-04 14:20:00|53.53|51.13|53.5|51.1|53.53|51.13|53.5|51.1|0
1688480700000|2023-07-04 14:25:00|53.53|51.13|53.53|51.13|53.56|51.16|53.5|51.1|0
1688481000000|2023-07-04 14:30:00|53.55|51.15|53.49|51.09|53.55|51.15|53.49|51.09|0
1688481300000|2023-07-04 14:35:00|53.52|51.12|53.46|51.06|53.55|51.15|53.46|51.06|0
1688481600000|2023-07-04 14:40:00|53.49|51.09|53.43|51.03|53.52|51.12|53.43|51.03|0
1688481900000|2023-07-04 14:45:00|53.4|51|53.37|50.97|53.43|51.03|53.37|50.97|0
1688482200000|2023-07-04 14:50:00|53.35|50.95|53.4|51|53.43|51.03|53.32|50.92|0
1688482500000|2023-07-04 14:55:00|53.43|51.03|53.39|50.99|53.43|51.03|53.37|50.97|0
1688482800000|2023-07-04 15:00:00|53.37|50.97|53.31|50.91|53.4|51|53.31|50.91|0
1688483100000|2023-07-04 15:05:00|53.33|50.93|53.31|50.91|53.34|50.94|53.31|50.91|0
1688483400000|2023-07-04 15:10:00|53.34|50.94|53.37|50.97|53.4|51|53.34|50.94|0
1688483700000|2023-07-04 15:15:00|53.4|51|53.37|50.97|53.4|51|53.37|50.97|0
1688484000000|2023-07-04 15:20:00|53.34|50.94|53.31|50.91|53.34|50.94|53.31|50.91|0
1688484300000|2023-07-04 15:25:00|53.28|50.88|53.31|50.91|53.34|50.94|53.28|50.88|0
1688484600000|2023-07-04 15:30:00|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1688516100000|2023-07-05 00:15:00|54.3|51.65|54.27|51.62|54.3|51.65|54.27|51.62|0
1688516400000|2023-07-05 00:20:00|54.24|51.59|54.18|51.54|54.3|51.65|54.18|51.54|0
1688516700000|2023-07-05 00:25:00|54.19|51.55|54.03|51.39|54.21|51.56|54.03|51.39|0
1688517000000|2023-07-05 00:30:00|54.06|51.42|54.06|51.42|54.09|51.45|54|51.36|0
1688517300000|2023-07-05 00:35:00|54.03|51.39|54.05|51.42|54.09|51.45|54.03|51.39|0
1688517600000|2023-07-05 00:40:00|54.02|51.39|54.02|51.39|54.05|51.42|53.99|51.36|0
1688517900000|2023-07-05 00:45:00|54.05|51.42|54.05|51.42|54.11|51.47|54.02|51.39|0
1688518200000|2023-07-05 00:50:00|54.02|51.39|54.05|51.41|54.05|51.42|53.99|51.36|0
1688518500000|2023-07-05 00:55:00|54.08|51.44|53.99|51.36|54.08|51.44|53.99|51.36|0
1688518800000|2023-07-05 01:00:00|54.02|51.38|54.02|51.38|54.05|51.41|53.96|51.33|0
1688519100000|2023-07-05 01:05:00|54.05|51.41|54.05|51.41|54.08|51.44|54.02|51.38|0
1688519400000|2023-07-05 01:10:00|54.08|51.44|53.99|51.35|54.11|51.47|53.99|51.35|0
1688519700000|2023-07-05 01:15:00|54.02|51.38|53.9|51.27|54.05|51.41|53.9|51.27|0
1688520000000|2023-07-05 01:20:00|53.87|51.24|53.89|51.27|53.9|51.27|53.86|51.24|0
1688520300000|2023-07-05 01:25:00|53.86|51.24|53.83|51.21|53.89|51.26|53.83|51.21|0
1688520600000|2023-07-05 01:30:00|53.8|51.18|53.83|51.21|53.92|51.29|53.8|51.18|0
1688520900000|2023-07-05 01:35:00|53.86|51.23|53.83|51.2|53.86|51.23|53.77|51.15|0
1688521200000|2023-07-05 01:40:00|53.86|51.23|53.89|51.26|53.92|51.29|53.8|51.18|0
1688521500000|2023-07-05 01:45:00|53.92|51.29|53.86|51.23|53.98|51.35|53.86|51.23|0
1688521800000|2023-07-05 01:50:00|53.87|51.25|53.86|51.23|53.92|51.29|53.83|51.2|0
1688522100000|2023-07-05 01:55:00|53.89|51.26|53.86|51.23|53.92|51.29|53.83|51.2|0
1688522400000|2023-07-05 02:00:00|53.89|51.26|53.97|51.34|53.98|51.34|53.86|51.23|0
1688522700000|2023-07-05 02:05:00|54|51.37|54.02|51.38|54.02|51.38|53.94|51.31|0
1688523000000|2023-07-05 02:10:00|54.03|51.4|54.03|51.4|54.06|51.43|54|51.37|0
1688523300000|2023-07-05 02:15:00|54|51.37|54|51.37|54.03|51.4|53.97|51.34|0
1688523600000|2023-07-05 02:20:00|54.03|51.4|54|51.37|54.03|51.4|54|51.37|0
1688523900000|2023-07-05 02:25:00|54.03|51.39|54.03|51.39|54.03|51.39|54|51.37|0
1688524200000|2023-07-05 02:30:00|54.06|51.42|54|51.36|54.09|51.45|53.97|51.34|0
1688524500000|2023-07-05 02:35:00|53.97|51.34|54|51.36|54|51.36|53.94|51.31|0
1688524800000|2023-07-05 02:40:00|54.03|51.39|54|51.36|54.03|51.39|54|51.36|0
1688525100000|2023-07-05 02:45:00|54.03|51.39|54.08|51.45|54.08|51.45|54.02|51.39|0
1688525400000|2023-07-05 02:50:00|54.11|51.47|54.14|51.5|54.17|51.53|54.11|51.47|0
1688525700000|2023-07-05 02:55:00|54.11|51.47|54.14|51.5|54.14|51.5|54.11|51.47|0
1688526000000|2023-07-05 03:00:00|54.11|51.47|54.14|51.5|54.17|51.53|54.11|51.47|0
1688526300000|2023-07-05 03:05:00|54.17|51.53|54.2|51.56|54.2|51.56|54.17|51.53|0
1688526600000|2023-07-05 03:10:00|54.23|51.59|54.2|51.56|54.26|51.61|54.2|51.56|0
1688526900000|2023-07-05 03:15:00|54.23|51.58|54.23|51.58|54.26|51.61|54.2|51.56|0
1688527200000|2023-07-05 03:20:00|54.2|51.55|54.23|51.58|54.23|51.58|54.2|51.55|0
1688527500000|2023-07-05 03:25:00|54.26|51.61|54.29|51.64|54.29|51.64|54.26|51.61|0
1688527800000|2023-07-05 03:30:00|54.26|51.61|54.19|51.55|54.26|51.61|54.19|51.55|0
1688528100000|2023-07-05 03:35:00|54.18|51.54|54.13|51.49|54.19|51.55|54.13|51.49|0
1688528400000|2023-07-05 03:40:00|54.16|51.52|54.1|51.46|54.16|51.52|54.1|51.46|0
1688528700000|2023-07-05 03:45:00|54.13|51.49|54.13|51.49|54.13|51.49|54.13|51.49|0
1688529000000|2023-07-05 03:50:00|54.16|51.52|54.13|51.49|54.16|51.52|54.13|51.49|0
1688529300000|2023-07-05 03:55:00|54.16|51.52|54.16|51.52|54.16|51.52|54.16|51.52|0
1688529600000|2023-07-05 04:00:00|54.19|51.55|54.22|51.57|54.25|51.6|54.16|51.52|0
1688529900000|2023-07-05 04:05:00|54.19|51.54|54.22|51.57|54.22|51.57|54.19|51.54|0
1688530200000|2023-07-05 04:10:00|54.19|51.54|54.22|51.57|54.22|51.57|54.19|51.54|0
1688530500000|2023-07-05 04:15:00|54.25|51.6|54.24|51.6|54.25|51.6|54.21|51.57|0
1688530800000|2023-07-05 04:20:00|54.21|51.57|54.21|51.57|54.24|51.6|54.21|51.57|0
1688531100000|2023-07-05 04:25:00|54.27|51.63|54.21|51.57|54.27|51.63|54.21|51.57|0
1688531400000|2023-07-05 04:30:00|54.18|51.54|54.27|51.62|54.27|51.62|54.18|51.54|0
1688531700000|2023-07-05 04:35:00|54.24|51.59|54.24|51.59|54.24|51.59|54.21|51.57|0
1688532000000|2023-07-05 04:40:00|54.21|51.57|54.24|51.59|54.27|51.62|54.21|51.56|0
1688532300000|2023-07-05 04:45:00|54.27|51.62|54.27|51.62|54.27|51.62|54.24|51.59|0
1688532600000|2023-07-05 04:50:00|54.24|51.59|54.27|51.62|54.27|51.62|54.24|51.59|0
1688532900000|2023-07-05 04:55:00|54.28|51.63|54.24|51.59|54.3|51.65|54.24|51.59|0
1688533200000|2023-07-05 05:00:00|54.27|51.62|54.29|51.65|54.3|51.65|54.26|51.62|0
1688533500000|2023-07-05 05:05:00|54.26|51.62|54.26|51.62|54.29|51.65|54.26|51.62|0
1688533800000|2023-07-05 05:10:00|54.29|51.64|54.26|51.61|54.29|51.64|54.26|51.61|0
1688534100000|2023-07-05 05:15:00|54.25|51.6|54.23|51.59|54.26|51.61|54.2|51.56|0
1688534400000|2023-07-05 05:20:00|54.2|51.56|54.23|51.58|54.23|51.58|54.2|51.56|0
1688534700000|2023-07-05 05:25:00|54.2|51.55|54.17|51.53|54.2|51.55|54.17|51.53|0
1688535000000|2023-07-05 05:30:00|54.2|51.55|54.17|51.52|54.2|51.55|54.14|51.5|0
1688535300000|2023-07-05 05:35:00|54.2|51.55|54.11|51.47|54.2|51.55|54.11|51.47|0
1688535600000|2023-07-05 05:40:00|54.14|51.49|54.16|51.52|54.16|51.52|54.1|51.47|0
1688535900000|2023-07-05 05:45:00|54.19|51.55|54.22|51.58|54.22|51.58|54.19|51.55|0
1688536200000|2023-07-05 05:50:00|54.25|51.61|54.22|51.58|54.25|51.61|54.19|51.55|0
1688536500000|2023-07-05 05:55:00|54.24|51.59|54.25|51.6|54.27|51.62|54.19|51.55|0
1688536800000|2023-07-05 06:00:00|54.28|51.63|54.43|51.78|54.43|51.78|54.19|51.55|0
1688537100000|2023-07-05 06:05:00|54.27|51.87|54.45|52.05|54.48|52.08|54.27|51.87|0
1688537400000|2023-07-05 06:10:00|54.42|52.02|54.45|52.05|54.48|52.08|54.39|51.99|0
1688537700000|2023-07-05 06:15:00|54.42|52.02|54.54|52.14|54.54|52.14|54.39|51.99|0
1688538000000|2023-07-05 06:20:00|54.57|52.17|54.6|52.2|54.6|52.2|54.51|52.11|0
1688538300000|2023-07-05 06:25:00|54.57|52.17|54.59|52.19|54.65|52.25|54.56|52.16|0
1688538600000|2023-07-05 06:30:00|54.65|52.25|54.62|52.22|54.68|52.28|54.59|52.19|0
1688538900000|2023-07-05 06:35:00|54.59|52.19|54.62|52.22|54.65|52.25|54.53|52.13|0
1688539200000|2023-07-05 06:40:00|54.59|52.19|54.62|52.22|54.62|52.22|54.56|52.16|0
1688539500000|2023-07-05 06:45:00|54.64|52.24|54.86|52.46|54.89|52.49|54.62|52.22|0
1688539800000|2023-07-05 06:50:00|54.84|52.44|54.98|52.58|55.01|52.61|54.84|52.44|0
1688540100000|2023-07-05 06:55:00|54.95|52.55|55.46|53.06|55.49|53.09|54.17|51.77|0
1688540400000|2023-07-05 07:00:00|55.49|53.09|55.39|52.99|55.52|53.12|55.17|52.77|0
1688540700000|2023-07-05 07:05:00|55.36|52.96|55.12|52.72|55.39|52.99|55.12|52.72|0
1688541000000|2023-07-05 07:10:00|55.09|52.69|54.97|52.57|55.09|52.69|54.94|52.54|0
1688541300000|2023-07-05 07:15:00|54.94|52.54|54.88|52.48|55.06|52.66|54.82|52.42|0
1688541600000|2023-07-05 07:20:00|54.85|52.45|54.96|52.56|55.03|52.63|54.85|52.45|0
1688541900000|2023-07-05 07:25:00|54.94|52.54|55.12|52.72|55.18|52.78|54.94|52.54|0
1688542200000|2023-07-05 07:30:00|55.15|52.75|55.06|52.66|55.18|52.78|55|52.6|0
1688542500000|2023-07-05 07:35:00|55.09|52.69|55.03|52.63|55.18|52.78|55.03|52.63|0
1688542800000|2023-07-05 07:40:00|55.06|52.66|55.06|52.66|55.12|52.72|55|52.6|0
1688543100000|2023-07-05 07:45:00|55.03|52.63|54.99|52.59|55.11|52.71|54.93|52.53|0
1688543400000|2023-07-05 07:50:00|55.02|52.62|55.08|52.68|55.11|52.71|54.93|52.53|0
1688543700000|2023-07-05 07:55:00|55.11|52.71|55.13|52.73|55.29|52.89|55.08|52.68|0
1688544000000|2023-07-05 08:00:00|55.14|52.74|55.11|52.71|55.35|52.95|55.11|52.71|0
1688544300000|2023-07-05 08:05:00|55.08|52.68|55.05|52.65|55.17|52.77|55.02|52.62|0
1688544600000|2023-07-05 08:10:00|55.04|52.64|55.29|52.89|55.32|52.92|55.04|52.64|0
1688544900000|2023-07-05 08:15:00|55.26|52.86|54.93|52.53|55.26|52.86|54.9|52.5|0
1688545200000|2023-07-05 08:20:00|54.96|52.56|55.08|52.68|55.08|52.68|54.9|52.5|0
1688545500000|2023-07-05 08:25:00|55.06|52.66|55.05|52.65|55.08|52.68|54.93|52.53|0
1688545800000|2023-07-05 08:30:00|55.02|52.62|55.13|52.73|55.13|52.73|54.98|52.58|0
1688546100000|2023-07-05 08:35:00|55.12|52.72|55.28|52.88|55.31|52.91|55.1|52.7|0
1688546400000|2023-07-05 08:40:00|55.31|52.91|55.24|52.84|55.31|52.91|55.22|52.82|0
1688546700000|2023-07-05 08:45:00|55.25|52.85|55.25|52.85|55.28|52.88|55.19|52.79|0
1688547000000|2023-07-05 08:50:00|55.27|52.87|55.31|52.91|55.31|52.91|55.19|52.79|0
1688547300000|2023-07-05 08:55:00|55.29|52.89|55.28|52.88|55.37|52.97|55.28|52.88|0
1688547600000|2023-07-05 09:00:00|55.25|52.85|55.22|52.82|55.34|52.94|55.22|52.82|0
1688547900000|2023-07-05 09:05:00|55.25|52.85|55.46|53.06|55.52|53.12|55.22|52.82|0
1688548200000|2023-07-05 09:10:00|55.49|53.09|55.54|53.14|55.59|53.19|55.4|53|0
1688548500000|2023-07-05 09:15:00|55.51|53.11|55.51|53.11|55.57|53.17|55.45|53.05|0
1688548800000|2023-07-05 09:20:00|55.57|53.17|55.84|53.44|55.84|53.44|55.48|53.08|0
1688549100000|2023-07-05 09:25:00|55.83|53.43|56.06|53.66|56.06|53.66|55.78|53.38|0
1688549400000|2023-07-05 09:30:00|56.03|53.63|56.36|53.96|56.42|54.02|55.67|53.27|0
1688549700000|2023-07-05 09:35:00|56.39|53.99|56.69|54.29|56.72|54.32|56.36|53.96|0
1688550000000|2023-07-05 09:40:00|56.66|54.26|56.84|54.44|56.91|54.51|56.63|54.23|0
1688550300000|2023-07-05 09:45:00|56.81|54.41|56.52|54.12|56.84|54.44|56.44|54.04|0
1688550600000|2023-07-05 09:50:00|56.51|54.11|56.53|54.13|56.6|54.2|56.5|54.1|0
1688550900000|2023-07-05 09:55:00|56.52|54.12|56.41|54.01|56.52|54.12|56.38|53.98|0
1688551200000|2023-07-05 10:00:00|56.44|54.04|56.41|54.01|56.52|54.12|56.41|54.01|0
1688551500000|2023-07-05 10:05:00|56.44|54.04|56.53|54.13|56.56|54.16|56.41|54.01|0
1688551800000|2023-07-05 10:10:00|56.5|54.1|56.47|54.07|56.53|54.13|56.41|54.01|0
1688552100000|2023-07-05 10:15:00|56.44|54.04|56.22|53.82|56.47|54.07|56.19|53.79|0
1688552400000|2023-07-05 10:20:00|56.19|53.79|56.19|53.79|56.22|53.82|56.16|53.76|0
1688552700000|2023-07-05 10:25:00|56.18|53.78|56.16|53.76|56.25|53.85|56.16|53.76|0
1688553000000|2023-07-05 10:30:00|56.18|53.78|56.04|53.64|56.19|53.79|56.01|53.61|0
1688553300000|2023-07-05 10:35:00|56.07|53.67|56.1|53.7|56.16|53.76|56.04|53.64|0
1688553600000|2023-07-05 10:40:00|56.13|53.73|56.1|53.7|56.19|53.79|55.98|53.58|0
1688553900000|2023-07-05 10:45:00|56.08|53.68|56.06|53.66|56.13|53.73|56.03|53.63|0
1688554200000|2023-07-05 10:50:00|56.1|53.7|56|53.6|56.1|53.7|55.97|53.57|0
1688554500000|2023-07-05 10:55:00|56.02|53.62|56.09|53.69|56.12|53.72|56|53.6|0
1688554800000|2023-07-05 11:00:00|56.06|53.66|56.21|53.81|56.21|53.81|56.06|53.66|0
1688555100000|2023-07-05 11:05:00|56.24|53.84|56.36|53.96|56.36|53.96|56.24|53.84|0
1688555400000|2023-07-05 11:10:00|56.39|53.99|56.36|53.96|56.43|54.03|56.36|53.96|0
1688555700000|2023-07-05 11:15:00|56.3|53.9|56.15|53.75|56.36|53.96|56.15|53.75|0
1688556000000|2023-07-05 11:20:00|56.16|53.76|56.33|53.93|56.33|53.93|56.16|53.76|0
1688556300000|2023-07-05 11:25:00|56.36|53.96|56.39|53.99|56.48|54.08|56.33|53.93|0
1688556600000|2023-07-05 11:30:00|56.42|54.02|56.39|53.99|56.45|54.05|56.27|53.87|0
1688556900000|2023-07-05 11:35:00|56.42|54.02|56.39|53.99|56.51|54.11|56.36|53.96|0
1688557200000|2023-07-05 11:40:00|56.4|54|56.36|53.96|56.42|54.02|56.24|53.84|0
1688557500000|2023-07-05 11:45:00|56.39|53.99|56.32|53.92|56.45|54.05|56.32|53.92|0
1688557800000|2023-07-05 11:50:00|56.39|53.99|56.48|54.08|56.51|54.11|56.39|53.99|0
1688558100000|2023-07-05 11:55:00|56.51|54.11|56.72|54.32|56.72|54.32|56.51|54.11|0
1688558400000|2023-07-05 12:00:00|56.74|54.34|56.9|54.5|56.9|54.5|56.72|54.32|0
1688558700000|2023-07-05 12:05:00|56.92|54.52|56.87|54.47|56.96|54.56|56.81|54.41|0
1688559000000|2023-07-05 12:10:00|56.9|54.5|56.73|54.33|57.02|54.62|56.72|54.32|0
1688559300000|2023-07-05 12:15:00|56.75|54.35|56.81|54.41|56.9|54.5|56.69|54.29|0
1688559600000|2023-07-05 12:20:00|56.78|54.38|56.68|54.28|56.84|54.44|56.62|54.22|0
1688559900000|2023-07-05 12:25:00|56.71|54.31|56.65|54.25|56.74|54.34|56.65|54.25|0
1688560200000|2023-07-05 12:30:00|56.68|54.28|56.74|54.34|56.77|54.37|56.59|54.19|0
1688560500000|2023-07-05 12:35:00|56.77|54.37|56.8|54.4|56.83|54.43|56.74|54.34|0
1688560800000|2023-07-05 12:40:00|56.77|54.37|56.62|54.22|56.83|54.43|56.62|54.22|0
1688561100000|2023-07-05 12:45:00|56.68|54.28|56.68|54.28|56.8|54.4|56.65|54.25|0
1688561400000|2023-07-05 12:50:00|56.71|54.31|56.83|54.43|56.83|54.43|56.68|54.28|0
1688561700000|2023-07-05 12:55:00|56.86|54.46|56.77|54.37|56.92|54.52|56.74|54.34|0
1688562000000|2023-07-05 13:00:00|56.8|54.4|56.8|54.4|56.86|54.46|56.77|54.37|0
1688562300000|2023-07-05 13:05:00|56.83|54.43|56.67|54.27|56.83|54.43|56.64|54.24|0
1688562600000|2023-07-05 13:10:00|56.64|54.24|56.3|53.9|56.64|54.24|56.27|53.87|0
1688562900000|2023-07-05 13:15:00|56.34|53.94|56.52|54.12|56.55|54.15|56.34|53.94|0
1688563200000|2023-07-05 13:20:00|56.49|54.09|56.45|54.05|56.55|54.15|56.36|53.96|0
1688563500000|2023-07-05 13:25:00|56.49|54.09|56.39|53.99|56.49|54.09|56.36|53.96|0
1688563800000|2023-07-05 13:30:00|56.36|53.96|55.78|53.38|56.36|53.96|55.66|53.26|0
1688564100000|2023-07-05 13:35:00|55.81|53.41|55.54|53.14|55.9|53.5|55.48|53.08|0
1688564400000|2023-07-05 13:40:00|55.51|53.11|54.91|52.51|55.57|53.17|54.88|52.48|0
1688564700000|2023-07-05 13:45:00|54.97|52.57|54.94|52.54|55.27|52.87|54.76|52.36|0
1688565000000|2023-07-05 13:50:00|54.91|52.51|54.79|52.39|54.94|52.54|54.7|52.3|0
1688565300000|2023-07-05 13:55:00|54.76|52.36|54.85|52.45|54.94|52.54|54.7|52.3|0
1688565600000|2023-07-05 14:00:00|54.76|52.36|54.8|52.4|55.78|53.38|54.63|52.23|0
1688565900000|2023-07-05 14:05:00|54.86|52.46|54.86|52.46|54.92|52.52|54.56|52.16|0
1688566200000|2023-07-05 14:10:00|54.83|52.43|54.77|52.37|55.1|52.7|54.71|52.31|0
1688566500000|2023-07-05 14:15:00|54.74|52.34|54.5|52.1|54.74|52.34|54.41|52.01|0
1688566800000|2023-07-05 14:20:00|54.44|52.04|54.88|52.48|55|52.6|54.35|51.95|0
1688567100000|2023-07-05 14:25:00|54.91|52.51|54.91|52.51|55.03|52.63|54.73|52.33|0
1688567400000|2023-07-05 14:30:00|54.85|52.45|54.73|52.33|54.85|52.45|54.64|52.24|0
1688567700000|2023-07-05 14:35:00|54.7|52.3|54.61|52.21|54.7|52.3|54.49|52.09|0
1688568000000|2023-07-05 14:40:00|54.58|52.18|54.82|52.42|54.88|52.48|54.55|52.15|0
1688568300000|2023-07-05 14:45:00|54.79|52.39|54.99|52.59|55.29|52.89|54.73|52.33|0
1688568600000|2023-07-05 14:50:00|55.02|52.62|54.87|52.47|55.02|52.62|54.87|52.47|0
1688568900000|2023-07-05 14:55:00|54.84|52.44|54.52|52.12|54.87|52.47|54.49|52.09|0
1688569200000|2023-07-05 15:00:00|54.46|52.06|54.63|52.23|54.69|52.29|54.46|52.06|0
1688569500000|2023-07-05 15:05:00|54.61|52.21|54.6|52.2|54.61|52.21|54.43|52.03|0
1688569800000|2023-07-05 15:10:00|54.63|52.23|54.54|52.14|54.75|52.35|54.46|52.06|0
1688570100000|2023-07-05 15:15:00|54.51|52.11|54.81|52.41|54.96|52.56|54.51|52.11|0
1688570400000|2023-07-05 15:20:00|54.84|52.44|54.81|52.41|54.99|52.59|54.69|52.29|0
1688570700000|2023-07-05 15:25:00|54.78|52.38|54.75|52.35|54.9|52.5|54.66|52.26|0
1688571000000|2023-07-05 15:30:00|54.78|52.38|54.57|52.17|54.78|52.38|54.51|52.11|0
1688571300000|2023-07-05 15:35:00|54.54|52.14|54.77|52.37|54.84|52.44|54.54|52.14|0
1688571600000|2023-07-05 15:40:00|54.8|52.4|54.57|52.17|54.8|52.4|54.57|52.17|0
1688571900000|2023-07-05 15:45:00|54.6|52.2|54.68|52.28|54.74|52.34|54.51|52.11|0
1688572200000|2023-07-05 15:50:00|54.65|52.25|54.86|52.46|54.89|52.49|54.65|52.25|0
1688572500000|2023-07-05 15:55:00|54.83|52.43|55.07|52.67|55.22|52.82|54.8|52.4|0
1688572800000|2023-07-05 16:00:00|55.1|52.7|55.1|52.7|55.37|52.97|55.07|52.67|0
1688573100000|2023-07-05 16:05:00|55.07|52.67|55.07|52.67|55.16|52.76|55.01|52.61|0
1688573400000|2023-07-05 16:10:00|55.04|52.64|55.18|52.78|55.33|52.93|55.04|52.64|0
1688573700000|2023-07-05 16:15:00|55.21|52.81|55.15|52.75|55.24|52.84|55.06|52.66|0
1688574000000|2023-07-05 16:20:00|55.18|52.78|55.18|52.78|55.42|53.02|55.15|52.75|0
1688574300000|2023-07-05 16:25:00|55.15|52.75|55.18|52.78|55.18|52.78|55.12|52.72|0
1688574600000|2023-07-05 16:30:00|55.15|52.75|55.42|53.02|55.48|53.08|55.03|52.63|0
1688574900000|2023-07-05 16:35:00|55.39|52.99|55.51|53.11|55.78|53.38|55.3|52.9|0
1688575200000|2023-07-05 16:40:00|55.54|53.14|55.57|53.17|55.63|53.23|55.45|53.05|0
1688575500000|2023-07-05 16:45:00|55.6|53.2|55.44|53.04|55.72|53.32|55.41|53.01|0
1688575800000|2023-07-05 16:50:00|55.41|53.01|55.5|53.1|55.59|53.19|55.35|52.95|0
1688576100000|2023-07-05 16:55:00|55.47|53.07|55.26|52.86|55.5|53.1|55.17|52.77|0
1688576400000|2023-07-05 17:00:00|55.23|52.83|55.14|52.74|55.29|52.89|55.11|52.71|0
1688576700000|2023-07-05 17:05:00|55.11|52.71|55.17|52.77|55.23|52.83|55.11|52.71|0
1688577000000|2023-07-05 17:10:00|55.2|52.8|55.32|52.92|55.38|52.98|55.2|52.8|0
1688577300000|2023-07-05 17:15:00|55.38|52.98|55.26|52.86|55.38|52.98|55.26|52.86|0
1688577600000|2023-07-05 17:20:00|55.23|52.83|55.05|52.65|55.26|52.86|54.99|52.59|0
1688577900000|2023-07-05 17:25:00|55.02|52.62|55.26|52.86|55.35|52.95|55.02|52.62|0
1688578200000|2023-07-05 17:30:00|55.29|52.89|55.34|52.94|55.37|52.97|55.23|52.83|0
1688578500000|2023-07-05 17:35:00|55.31|52.91|55.25|52.85|55.43|53.03|55.25|52.85|0
1688578800000|2023-07-05 17:40:00|55.28|52.88|55.25|52.85|55.31|52.91|55.19|52.79|0
1688579100000|2023-07-05 17:45:00|55.28|52.88|55.04|52.64|55.28|52.88|55.01|52.61|0
1688579400000|2023-07-05 17:50:00|55.07|52.67|55.1|52.7|55.13|52.73|55.01|52.61|0
1688579700000|2023-07-05 17:55:00|55.07|52.67|55.07|52.67|55.19|52.79|55.01|52.61|0
1688580000000|2023-07-05 18:00:00|55.04|52.64|55.13|52.73|55.16|52.76|54.71|52.31|0
1688580300000|2023-07-05 18:05:00|55.1|52.7|55.01|52.61|55.31|52.91|54.83|52.43|0
1688580600000|2023-07-05 18:10:00|54.98|52.58|55.16|52.76|55.16|52.76|54.98|52.58|0
1688580900000|2023-07-05 18:15:00|55.19|52.79|55.85|53.45|55.94|53.54|55.19|52.79|0
1688581200000|2023-07-05 18:20:00|55.88|53.48|56.09|53.69|56.24|53.84|55.81|53.41|0
1688581500000|2023-07-05 18:25:00|56.15|53.75|55.75|53.35|56.15|53.75|55.66|53.26|0
1688581800000|2023-07-05 18:30:00|55.72|53.32|55.6|53.2|55.75|53.35|55.57|53.17|0
1688582100000|2023-07-05 18:35:00|55.63|53.23|55.27|52.87|55.72|53.32|55.21|52.81|0
1688582400000|2023-07-05 18:40:00|55.24|52.84|55.09|52.69|55.27|52.87|55.03|52.63|0
1688582700000|2023-07-05 18:45:00|55.06|52.66|54.94|52.54|55.06|52.66|54.91|52.51|0
1688583000000|2023-07-05 18:50:00|54.91|52.51|54.91|52.51|54.97|52.57|54.79|52.39|0
1688583300000|2023-07-05 18:55:00|54.88|52.48|54.82|52.42|55.12|52.72|54.79|52.39|0
1688583600000|2023-07-05 19:00:00|54.85|52.45|54.79|52.39|54.88|52.48|54.76|52.36|0
1688583900000|2023-07-05 19:05:00|54.82|52.42|54.76|52.36|54.82|52.42|54.55|52.15|0
1688584200000|2023-07-05 19:10:00|54.77|52.37|54.61|52.21|54.82|52.42|54.59|52.19|0
1688584500000|2023-07-05 19:15:00|54.64|52.24|54.67|52.27|54.73|52.33|54.58|52.18|0
1688584800000|2023-07-05 19:20:00|54.64|52.24|54.66|52.26|54.78|52.38|54.61|52.21|0
1688585100000|2023-07-05 19:25:00|54.65|52.25|54.54|52.14|54.66|52.26|54.49|52.09|0
1688585400000|2023-07-05 19:30:00|54.51|52.11|54.66|52.26|54.69|52.29|54.51|52.11|0
1688585700000|2023-07-05 19:35:00|54.63|52.23|54.78|52.38|54.9|52.5|54.63|52.23|0
1688586000000|2023-07-05 19:40:00|54.84|52.44|54.9|52.5|54.9|52.5|54.6|52.2|0
1688586300000|2023-07-05 19:45:00|55.05|52.65|54.69|52.29|55.05|52.65|54.69|52.29|0
1688586600000|2023-07-05 19:50:00|54.9|52.5|55.04|52.64|55.07|52.67|54.72|52.32|0
1688586900000|2023-07-05 19:55:00|55.16|52.76|55.22|52.82|55.28|52.88|54.98|52.58|0
1688587200000|2023-07-05 20:00:00|55.25|52.85|55.22|52.82|55.31|52.91|55.16|52.76|0
1688587500000|2023-07-05 20:05:00|55.25|52.85|55.22|52.82|55.28|52.88|55.19|52.79|0
1688587800000|2023-07-05 20:10:00|55.25|52.85|55.19|52.79|55.31|52.91|55.19|52.79|0
1688588100000|2023-07-05 20:15:00|55.38|52.68|55.4|52.7|55.46|52.75|55.38|52.68|0
1688588400000|2023-07-05 20:20:00|55.37|52.67|55.46|52.75|55.52|52.81|55.34|52.64|0
1688588700000|2023-07-05 20:25:00|55.43|52.72|55.43|52.72|55.46|52.75|55.43|52.72|0
1688589000000|2023-07-05 20:30:00|55.39|52.69|55.42|52.72|55.43|52.72|55.39|52.69|0
1688589300000|2023-07-05 20:35:00|55.39|52.69|55.45|52.75|55.45|52.75|55.39|52.69|0
1688589600000|2023-07-05 20:40:00|55.48|52.78|55.48|52.78|55.48|52.78|55.48|52.78|0
1688589900000|2023-07-05 20:45:00|55.51|52.81|55.42|52.72|55.51|52.81|55.42|52.72|0
1688590200000|2023-07-05 20:50:00|55.39|52.69|55.33|52.63|55.42|52.72|55.33|52.63|0
1688590500000|2023-07-05 20:55:00|55.34|52.64|55.56|52.85|55.56|52.85|55.34|52.64|0
1688590800000|2023-07-05 21:00:00|55.51|52.8|55.51|52.8|55.52|52.81|55.51|52.8|0
1688591100000|2023-07-05 21:05:00|55.5|52.79|55.51|52.8|55.52|52.81|55.5|52.79|0
1688591400000|2023-07-05 21:10:00|55.52|52.81|55.51|52.8|55.53|52.82|55.51|52.8|0
1688592000000|2023-07-05 21:20:00|55.55|52.84|55.53|52.82|55.55|52.84|55.53|52.82|0
1688592600000|2023-07-05 21:30:00|55.5|52.8|55.53|52.82|55.56|52.85|55.48|52.78|0
1688592900000|2023-07-05 21:35:00|55.51|52.8|55.51|52.8|55.51|52.8|55.5|52.79|0
1688593200000|2023-07-05 21:40:00|55.5|52.79|55.49|52.78|55.51|52.8|55.49|52.78|0
1688593500000|2023-07-05 21:45:00|55.48|52.79|55.5|52.79|55.51|52.8|55.48|52.77|0
1688593800000|2023-07-05 21:50:00|55.48|52.77|55.51|52.8|55.51|52.8|55.48|52.77|0
1688594100000|2023-07-05 21:55:00|55.5|52.81|55.59|52.88|55.59|52.88|55.5|52.81|0
1688594400000|2023-07-05 22:00:00|55.6|52.89|55.43|52.73|55.64|52.92|55.4|52.7|0
1688594700000|2023-07-05 22:05:00|55.4|52.7|55.46|52.76|55.46|52.76|55.4|52.7|0
1688595000000|2023-07-05 22:10:00|55.49|52.79|55.49|52.79|55.52|52.82|55.46|52.76|0
1688595300000|2023-07-05 22:15:00|55.52|52.81|55.49|52.78|55.55|52.84|55.49|52.78|0
1688595600000|2023-07-05 22:20:00|55.52|52.81|55.49|52.78|55.52|52.81|55.49|52.78|0
1688595900000|2023-07-05 22:25:00|55.52|52.81|55.52|52.81|55.52|52.81|55.49|52.78|0
1688596200000|2023-07-05 22:30:00|55.49|52.78|55.55|52.84|55.55|52.84|55.49|52.78|0
1688596500000|2023-07-05 22:35:00|55.58|52.87|55.58|52.87|55.61|52.9|55.55|52.84|0
1688596800000|2023-07-05 22:40:00|55.61|52.9|55.61|52.9|55.61|52.9|55.58|52.87|0
1688597100000|2023-07-05 22:45:00|55.64|52.93|55.67|52.95|55.67|52.95|55.64|52.92|0
1688597400000|2023-07-05 22:50:00|55.64|52.92|55.64|52.92|55.64|52.92|55.64|52.92|0
1688597700000|2023-07-05 22:55:00|55.67|52.95|55.67|52.95|55.7|52.98|55.67|52.95|0
1688598000000|2023-07-05 23:00:00|55.7|52.98|55.56|52.85|55.7|52.98|55.56|52.85|0
1688598300000|2023-07-05 23:05:00|55.57|52.86|55.57|52.86|55.6|52.89|55.54|52.83|0
1688598600000|2023-07-05 23:10:00|55.6|52.89|55.57|52.86|55.6|52.89|55.57|52.86|0
1688598900000|2023-07-05 23:15:00|55.6|52.89|55.6|52.89|55.6|52.89|55.57|52.86|0
1688599200000|2023-07-05 23:20:00|55.57|52.86|55.54|52.83|55.6|52.89|55.54|52.83|0
1688599500000|2023-07-05 23:25:00|55.51|52.8|55.41|52.71|55.54|52.83|55.41|52.71|0
1688599800000|2023-07-05 23:30:00|55.44|52.74|55.47|52.77|55.47|52.77|55.44|52.74|0
1688600100000|2023-07-05 23:35:00|55.5|52.8|55.5|52.8|55.53|52.83|55.5|52.8|0
1688600400000|2023-07-05 23:40:00|55.47|52.77|55.5|52.79|55.53|52.82|55.47|52.77|0
1688600700000|2023-07-05 23:45:00|55.49|52.78|55.53|52.82|55.56|52.85|55.47|52.77|0
1688601000000|2023-07-05 23:50:00|55.56|52.85|55.59|52.88|55.59|52.88|55.53|52.82|0
1688601300000|2023-07-05 23:55:00|55.62|52.91|55.68|52.97|55.78|53.06|55.62|52.91|0
1688601600000|2023-07-06 00:00:00|55.65|52.94|55.87|53.14|55.87|53.14|55.65|52.94|0
1688601900000|2023-07-06 00:05:00|55.9|53.17|56.05|53.32|56.11|53.38|55.9|53.17|0
1688602200000|2023-07-06 00:10:00|56.02|53.29|56.08|53.35|56.08|53.35|55.96|53.23|0
1688602500000|2023-07-06 00:15:00|56.05|53.32|55.93|53.2|56.08|53.35|55.93|53.2|0
1688602800000|2023-07-06 00:20:00|55.89|53.17|55.86|53.14|55.93|53.2|55.83|53.11|0
1688603100000|2023-07-06 00:25:00|55.89|53.17|55.86|53.14|55.92|53.2|55.83|53.11|0
1688603400000|2023-07-06 00:30:00|55.89|53.17|55.89|53.16|55.89|53.17|55.83|53.11|0
1688603700000|2023-07-06 00:35:00|55.86|53.14|55.83|53.1|55.89|53.16|55.8|53.08|0
1688604000000|2023-07-06 00:40:00|55.8|53.08|55.89|53.16|55.92|53.19|55.8|53.07|0
1688604300000|2023-07-06 00:45:00|55.92|53.19|55.95|53.22|55.98|53.25|55.92|53.19|0
1688604600000|2023-07-06 00:50:00|55.98|53.25|56.1|53.37|56.13|53.4|55.98|53.25|0
1688604900000|2023-07-06 00:55:00|56.07|53.34|56.1|53.36|56.16|53.42|56.07|53.34|0
1688605200000|2023-07-06 01:00:00|56.07|53.34|56.13|53.39|56.16|53.42|56.04|53.31|0
1688605500000|2023-07-06 01:05:00|56.1|53.36|56.07|53.33|56.13|53.39|56.04|53.3|0
1688605800000|2023-07-06 01:10:00|56.1|53.36|55.97|53.24|56.1|53.36|55.97|53.24|0
1688606100000|2023-07-06 01:15:00|55.94|53.21|56|53.27|56|53.27|55.91|53.18|0
1688606400000|2023-07-06 01:20:00|55.97|53.24|56.03|53.3|56.03|53.3|55.94|53.21|0
1688606700000|2023-07-06 01:25:00|56|53.27|55.94|53.21|56.06|53.33|55.94|53.21|0
1688607000000|2023-07-06 01:30:00|55.91|53.18|55.94|53.21|56|53.27|55.91|53.18|0
1688607300000|2023-07-06 01:35:00|55.95|53.22|55.88|53.15|55.97|53.24|55.81|53.09|0
1688607600000|2023-07-06 01:40:00|55.91|53.18|55.87|53.15|55.97|53.24|55.87|53.15|0
1688607900000|2023-07-06 01:45:00|55.91|53.18|55.84|53.12|55.91|53.18|55.81|53.09|0
1688608200000|2023-07-06 01:50:00|55.87|53.15|55.87|53.15|55.9|53.18|55.84|53.12|0
1688608500000|2023-07-06 01:55:00|55.84|53.12|55.75|53.03|55.84|53.12|55.72|53|0
1688608800000|2023-07-06 02:00:00|55.78|53.06|55.79|53.07|55.81|53.09|55.75|53.03|0
1688609100000|2023-07-06 02:05:00|55.81|53.09|55.71|53|55.84|53.11|55.71|53|0
1688609400000|2023-07-06 02:10:00|55.74|53.03|55.71|53|55.74|53.03|55.65|52.94|0
1688609700000|2023-07-06 02:15:00|55.68|52.97|55.77|53.05|55.77|53.05|55.68|52.96|0
1688610000000|2023-07-06 02:20:00|55.83|53.11|55.77|53.05|55.83|53.11|55.74|53.02|0
1688610300000|2023-07-06 02:25:00|55.8|53.08|55.86|53.14|55.89|53.17|55.77|53.05|0
1688610600000|2023-07-06 02:30:00|55.83|53.11|55.86|53.14|55.88|53.15|55.8|53.08|0
1688610900000|2023-07-06 02:35:00|55.83|53.11|55.89|53.17|55.91|53.18|55.83|53.11|0
1688611200000|2023-07-06 02:40:00|55.92|53.19|56.06|53.33|56.11|53.37|55.92|53.19|0
1688611500000|2023-07-06 02:45:00|56.08|53.34|56.11|53.37|56.17|53.43|56.08|53.34|0
1688611800000|2023-07-06 02:50:00|56.14|53.4|56.07|53.34|56.14|53.4|56.07|53.34|0
1688612100000|2023-07-06 02:55:00|56.11|53.37|56.07|53.34|56.11|53.37|56.07|53.34|0
1688612400000|2023-07-06 03:00:00|56.1|53.37|56.1|53.37|56.13|53.4|56.04|53.31|0
1688612700000|2023-07-06 03:05:00|56.07|53.34|56.15|53.41|56.2|53.45|56.07|53.34|0
1688613000000|2023-07-06 03:10:00|56.16|53.42|56.35|53.6|56.38|53.63|56.13|53.39|0
1688613300000|2023-07-06 03:15:00|56.38|53.63|56.32|53.57|56.38|53.63|56.25|53.51|0
1688613600000|2023-07-06 03:20:00|56.29|53.54|56.28|53.54|56.32|53.57|56.25|53.51|0
1688613900000|2023-07-06 03:25:00|56.32|53.57|56.63|53.86|56.66|53.89|56.32|53.57|0
1688614200000|2023-07-06 03:30:00|56.56|53.8|56.69|53.92|56.72|53.95|56.53|53.77|0
1688614500000|2023-07-06 03:35:00|56.72|53.95|56.66|53.89|56.72|53.95|56.59|53.83|0
1688614800000|2023-07-06 03:40:00|56.62|53.86|56.65|53.89|56.69|53.92|56.59|53.83|0
1688615100000|2023-07-06 03:45:00|56.62|53.86|56.81|54.04|56.81|54.04|56.62|53.86|0
1688615400000|2023-07-06 03:50:00|56.78|54.01|57|54.22|57.03|54.25|56.78|54.01|0
1688615700000|2023-07-06 03:55:00|57.03|54.25|57|54.22|57.03|54.25|56.93|54.16|0
1688616000000|2023-07-06 04:00:00|57.03|54.24|57.15|54.36|57.15|54.36|56.96|54.18|0
1688616300000|2023-07-06 04:05:00|57.18|54.39|57.15|54.36|57.18|54.39|57.12|54.33|0
1688616600000|2023-07-06 04:10:00|57.12|54.33|57.18|54.39|57.18|54.39|57.06|54.27|0
1688616900000|2023-07-06 04:15:00|57.17|54.38|57.18|54.39|57.18|54.39|57.15|54.36|0
1688617200000|2023-07-06 04:20:00|57.15|54.36|57.18|54.39|57.18|54.39|57.15|54.36|0
1688617500000|2023-07-06 04:25:00|57.15|54.36|57.49|54.69|57.65|54.85|57.11|54.33|0
1688617800000|2023-07-06 04:30:00|57.51|54.71|57.4|54.6|57.52|54.72|57.37|54.57|0
1688618100000|2023-07-06 04:35:00|57.43|54.63|57.33|54.54|57.43|54.63|57.33|54.54|0
1688618400000|2023-07-06 04:40:00|57.36|54.57|57.39|54.59|57.4|54.6|57.33|54.53|0
1688618700000|2023-07-06 04:45:00|57.36|54.56|57.3|54.5|57.42|54.62|57.3|54.5|0
1688619000000|2023-07-06 04:50:00|57.28|54.49|57.2|54.41|57.3|54.5|57.17|54.38|0
1688619300000|2023-07-06 04:55:00|57.17|54.38|57.22|54.43|57.23|54.44|57.17|54.38|0
1688619600000|2023-07-06 05:00:00|57.23|54.44|57.33|54.53|57.36|54.56|57.17|54.38|0
1688619900000|2023-07-06 05:05:00|57.36|54.56|57.29|54.5|57.36|54.56|57.2|54.41|0
1688620200000|2023-07-06 05:10:00|57.26|54.47|57.23|54.44|57.28|54.48|57.2|54.41|0
1688620500000|2023-07-06 05:15:00|57.2|54.41|57.17|54.38|57.23|54.44|57.13|54.35|0
1688620800000|2023-07-06 05:20:00|57.16|54.35|57.1|54.32|57.18|54.39|57.1|54.32|0
1688621100000|2023-07-06 05:25:00|57.07|54.29|57.16|54.37|57.23|54.43|57.07|54.29|0
1688621400000|2023-07-06 05:30:00|57.19|54.4|57.26|54.46|57.32|54.52|57.19|54.4|0
1688621700000|2023-07-06 05:35:00|57.22|54.43|57.57|54.77|57.57|54.77|57.22|54.43|0
1688622000000|2023-07-06 05:40:00|57.54|54.74|57.54|54.74|57.57|54.77|57.5|54.7|0
1688622300000|2023-07-06 05:45:00|57.57|54.77|59.1|56.3|59.1|56.3|57.53|54.73|0
1688622600000|2023-07-06 05:50:00|59.07|56.27|58.97|56.17|59.1|56.3|58.97|56.17|0
1688622900000|2023-07-06 05:55:00|58.94|56.14|58.81|56.01|58.97|56.17|58.78|55.98|0
1688623200000|2023-07-06 06:00:00|58.84|56.04|58.56|55.76|58.87|56.07|58.53|55.73|0
1688623500000|2023-07-06 06:05:00|58.3|55.9|58.24|55.84|58.36|55.96|58.17|55.77|0
1688623800000|2023-07-06 06:10:00|58.25|55.85|58.3|55.9|58.33|55.93|58.24|55.84|0
1688624100000|2023-07-06 06:15:00|58.27|55.87|57.82|55.42|58.27|55.87|57.01|54.61|0
1688624400000|2023-07-06 06:20:00|57.85|55.45|57.94|55.54|57.97|55.57|57.82|55.42|0
1688624700000|2023-07-06 06:25:00|57.91|55.51|57.85|55.45|57.94|55.54|57.79|55.39|0
1688625000000|2023-07-06 06:30:00|57.88|55.48|57.88|55.48|57.91|55.51|57.79|55.39|0
1688625300000|2023-07-06 06:35:00|57.91|55.51|58.03|55.63|58.03|55.63|57.91|55.51|0
1688625600000|2023-07-06 06:40:00|58|55.6|58.12|55.72|58.16|55.76|58|55.6|0
1688625900000|2023-07-06 06:45:00|58.09|55.69|58.03|55.63|58.09|55.69|58|55.6|0
1688626200000|2023-07-06 06:50:00|58|55.6|58|55.6|58.06|55.66|57.97|55.57|0
1688626500000|2023-07-06 06:55:00|58.03|55.63|58|55.6|58.09|55.69|57.97|55.57|0
1688626800000|2023-07-06 07:00:00|58.03|55.63|58.43|56.03|58.59|56.19|58.03|55.63|0
1688627100000|2023-07-06 07:05:00|58.4|56|58.65|56.25|58.68|56.28|58.4|56|0
1688627400000|2023-07-06 07:10:00|58.68|56.28|58.52|56.12|58.77|56.37|58.22|55.82|0
1688627700000|2023-07-06 07:15:00|58.58|56.18|58.64|56.24|58.64|56.24|58.36|55.96|0
1688628000000|2023-07-06 07:20:00|58.61|56.21|58.33|55.93|58.61|56.21|58.23|55.83|0
1688628300000|2023-07-06 07:25:00|58.29|55.89|58.54|56.14|58.57|56.17|58.23|55.83|0
1688628600000|2023-07-06 07:30:00|58.57|56.17|58.73|56.33|58.76|56.36|58.54|56.14|0
1688628900000|2023-07-06 07:35:00|58.7|56.3|58.59|56.19|58.82|56.42|58.54|56.14|0
1688629200000|2023-07-06 07:40:00|58.57|56.17|58.79|56.39|58.82|56.42|58.51|56.11|0
1688629500000|2023-07-06 07:45:00|58.82|56.42|58.57|56.17|58.82|56.42|58.57|56.17|0
1688629800000|2023-07-06 07:50:00|58.54|56.14|58.66|56.26|58.73|56.33|58.51|56.11|0
1688630100000|2023-07-06 07:55:00|58.69|56.29|58.57|56.17|58.76|56.36|58.57|56.17|0
1688630400000|2023-07-06 08:00:00|58.54|56.14|58.5|56.1|58.57|56.17|58.38|55.98|0
1688630700000|2023-07-06 08:05:00|58.53|56.13|58.41|56.01|58.66|56.26|58.38|55.98|0
1688631000000|2023-07-06 08:10:00|58.38|55.98|58.5|56.1|58.56|56.16|58.38|55.98|0
1688631300000|2023-07-06 08:15:00|58.47|56.07|58.47|56.07|58.56|56.16|58.44|56.04|0
1688631600000|2023-07-06 08:20:00|58.5|56.1|58.69|56.29|58.75|56.35|58.5|56.1|0
1688631900000|2023-07-06 08:25:00|58.67|56.27|58.78|56.38|58.78|56.38|58.66|56.26|0
1688632200000|2023-07-06 08:30:00|58.75|56.35|58.68|56.28|58.81|56.41|58.59|56.19|0
1688632500000|2023-07-06 08:35:00|58.72|56.32|58.62|56.22|58.78|56.38|58.62|56.22|0
1688632800000|2023-07-06 08:40:00|58.65|56.25|58.53|56.13|58.68|56.28|58.53|56.13|0
1688633100000|2023-07-06 08:45:00|58.49|56.09|58.24|55.84|58.49|56.09|58.21|55.81|0
1688633400000|2023-07-06 08:50:00|58.21|55.81|58.43|56.03|58.43|56.03|58.15|55.75|0
1688633700000|2023-07-06 08:55:00|58.4|56|58.52|56.12|58.55|56.15|58.4|56|0
1688634000000|2023-07-06 09:00:00|58.55|56.15|58.74|56.34|58.74|56.34|58.55|56.15|0
1688634300000|2023-07-06 09:05:00|58.77|56.37|58.74|56.34|58.9|56.5|58.74|56.34|0
1688634600000|2023-07-06 09:10:00|58.71|56.31|58.67|56.27|58.74|56.34|58.58|56.18|0
1688634900000|2023-07-06 09:15:00|58.64|56.24|58.45|56.05|58.67|56.27|58.45|56.05|0
1688635200000|2023-07-06 09:20:00|58.49|56.09|58.52|56.12|58.52|56.12|58.36|55.96|0
1688635500000|2023-07-06 09:25:00|58.5|56.1|58.48|56.08|58.55|56.15|58.48|56.08|0
1688635800000|2023-07-06 09:30:00|58.47|56.07|58.39|55.99|58.48|56.08|58.33|55.93|0
1688636100000|2023-07-06 09:35:00|58.36|55.96|58.45|56.05|58.48|56.08|58.29|55.89|0
1688636400000|2023-07-06 09:40:00|58.42|56.02|58.57|56.17|58.61|56.21|58.42|56.02|0
1688636700000|2023-07-06 09:45:00|58.6|56.2|58.37|55.97|58.6|56.2|58.35|55.95|0
1688637000000|2023-07-06 09:50:00|58.38|55.98|58.41|56.01|58.54|56.14|58.38|55.98|0
1688637300000|2023-07-06 09:55:00|58.38|55.98|58.48|56.08|58.48|56.08|58.32|55.92|0
1688637600000|2023-07-06 10:00:00|58.51|56.11|58.47|56.07|58.6|56.2|58.41|56.01|0
1688637900000|2023-07-06 10:05:00|58.51|56.11|58.63|56.23|58.63|56.23|58.41|56.01|0
1688638200000|2023-07-06 10:10:00|58.66|56.26|58.47|56.07|58.66|56.26|58.44|56.04|0
1688638500000|2023-07-06 10:15:00|58.49|56.09|58.5|56.1|58.6|56.2|58.47|56.07|0
1688638800000|2023-07-06 10:20:00|58.47|56.07|58.66|56.26|58.66|56.26|58.41|56.01|0
1688639100000|2023-07-06 10:25:00|58.63|56.23|58.41|56.01|58.63|56.23|58.41|56.01|0
1688639400000|2023-07-06 10:30:00|58.34|55.94|58.47|56.07|58.53|56.13|58.25|55.85|0
1688639700000|2023-07-06 10:35:00|58.44|56.04|58.34|55.94|58.47|56.07|58.28|55.88|0
1688640000000|2023-07-06 10:40:00|58.31|55.91|58.34|55.94|58.44|56.04|58.25|55.85|0
1688640300000|2023-07-06 10:45:00|58.31|55.91|58.46|56.06|58.53|56.13|58.31|55.91|0
1688640600000|2023-07-06 10:50:00|58.5|56.1|58.56|56.16|58.59|56.19|58.43|56.03|0
1688640900000|2023-07-06 10:55:00|58.53|56.13|58.56|56.16|58.62|56.22|58.49|56.09|0
1688641200000|2023-07-06 11:00:00|58.52|56.12|58.52|56.12|58.55|56.15|58.37|55.97|0
1688641500000|2023-07-06 11:05:00|58.49|56.09|58.35|55.95|58.49|56.09|58.33|55.93|0
1688641800000|2023-07-06 11:10:00|58.33|55.93|58.21|55.81|58.37|55.97|58.18|55.78|0
1688642100000|2023-07-06 11:15:00|58.24|55.84|58.43|56.03|58.43|56.03|58.21|55.81|0
1688642400000|2023-07-06 11:20:00|58.39|55.99|58.3|55.9|58.43|56.03|58.3|55.9|0
1688642700000|2023-07-06 11:25:00|58.28|55.88|58.14|55.74|58.28|55.88|58.14|55.74|0
1688643000000|2023-07-06 11:30:00|58.17|55.77|58.47|56.07|58.48|56.08|58.14|55.74|0
1688643300000|2023-07-06 11:35:00|58.45|56.05|58.58|56.18|58.58|56.18|58.39|55.99|0
1688643600000|2023-07-06 11:40:00|58.61|56.21|58.8|56.4|58.89|56.49|58.58|56.18|0
1688643900000|2023-07-06 11:45:00|58.76|56.36|58.76|56.36|58.76|56.36|58.67|56.27|0
1688644200000|2023-07-06 11:50:00|58.73|56.33|58.76|56.36|58.79|56.39|58.64|56.24|0
1688644500000|2023-07-06 11:55:00|58.73|56.33|58.79|56.39|58.86|56.46|58.73|56.33|0
1688644800000|2023-07-06 12:00:00|58.86|56.46|59.07|56.67|59.07|56.67|58.79|56.39|0
1688645100000|2023-07-06 12:05:00|59.11|56.71|59.39|56.99|59.55|57.15|59.11|56.71|0
1688645400000|2023-07-06 12:10:00|59.45|57.05|59.45|57.05|59.61|57.21|59.45|57.05|0
1688645700000|2023-07-06 12:15:00|59.42|57.02|59.61|57.21|59.8|57.4|59.42|57.02|0
1688646000000|2023-07-06 12:20:00|59.64|57.24|59.58|57.18|59.83|57.43|59.55|57.15|0
1688646300000|2023-07-06 12:25:00|59.55|57.15|59.8|57.4|59.8|57.4|59.55|57.15|0
1688646600000|2023-07-06 12:30:00|59.75|57.35|60.28|57.88|60.34|57.94|59.67|57.27|0
1688646900000|2023-07-06 12:35:00|60.31|57.91|60.31|57.91|60.37|57.97|60.02|57.62|0
1688647200000|2023-07-06 12:40:00|60.34|57.94|61.26|58.86|61.32|58.92|60.34|57.94|0
1688647500000|2023-07-06 12:45:00|61.29|58.89|61.55|59.15|61.55|59.15|60.92|58.52|0
1688647800000|2023-07-06 12:50:00|61.58|59.18|61.26|58.86|61.68|59.28|61.26|58.86|0
1688648100000|2023-07-06 12:55:00|61.29|58.89|61.12|58.72|61.32|58.92|61.12|58.72|0
1688648400000|2023-07-06 13:00:00|61.16|58.76|61.03|58.63|61.16|58.76|60.96|58.56|0
1688648700000|2023-07-06 13:05:00|61.06|58.66|61.35|58.95|61.45|59.05|61.03|58.63|0
1688649000000|2023-07-06 13:10:00|61.38|58.98|61.48|59.08|61.51|59.11|61.38|58.98|0
1688649300000|2023-07-06 13:15:00|61.51|59.11|61.15|58.75|61.54|59.14|61.15|58.75|0
1688649600000|2023-07-06 13:20:00|61.12|58.72|61.31|58.91|61.35|58.95|61.09|58.69|0
1688649900000|2023-07-06 13:25:00|61.35|58.95|61.51|59.11|61.54|59.14|61.3|58.9|0
1688650200000|2023-07-06 13:30:00|61.48|59.08|62.73|60.33|63|60.6|61.25|58.85|0
1688650500000|2023-07-06 13:35:00|62.7|60.3|62.47|60.07|62.97|60.57|62.4|60|0
1688650800000|2023-07-06 13:40:00|62.5|60.1|62.85|60.45|62.9|60.5|60.4|58|0
1688651100000|2023-07-06 13:45:00|62.83|60.43|62.6|60.2|63.12|60.72|62.3|59.9|0
1688651400000|2023-07-06 13:50:00|62.63|60.23|63.4|61|63.4|61|62.5|60.1|0
1688651700000|2023-07-06 13:55:00|63.36|60.96|63.25|60.85|63.57|61.17|63.13|60.73|0
1688652000000|2023-07-06 14:00:00|63.41|61.01|63.87|61.47|63.87|61.47|63.26|60.86|0
1688652300000|2023-07-06 14:05:00|63.9|61.5|65.06|62.66|65.23|62.83|63.02|60.62|0
1688652600000|2023-07-06 14:10:00|65.03|62.63|64.75|62.35|65.26|62.86|64.65|62.25|0
1688652900000|2023-07-06 14:15:00|64.51|62.11|64.92|62.52|64.99|62.59|64.38|61.98|0
1688653200000|2023-07-06 14:20:00|64.99|62.59|65.12|62.72|65.3|62.9|64.89|62.49|0
1688653500000|2023-07-06 14:25:00|65.16|62.76|64.92|62.52|65.23|62.83|64.88|62.48|0
1688653800000|2023-07-06 14:30:00|64.88|62.48|65.05|62.65|65.26|62.86|64.78|62.38|0
1688654100000|2023-07-06 14:35:00|65.12|62.72|65.19|62.79|65.57|63.17|64.85|62.45|0
1688654400000|2023-07-06 14:40:00|65.22|62.82|65.08|62.68|65.5|63.1|65.08|62.68|0
1688654700000|2023-07-06 14:45:00|65.12|62.72|65.15|62.75|65.43|63.03|64.95|62.55|0
1688655000000|2023-07-06 14:50:00|65.12|62.72|65.32|62.92|65.56|63.16|65.05|62.65|0
1688655300000|2023-07-06 14:55:00|65.36|62.96|65.66|63.26|65.73|63.33|65.36|62.96|0
1688655600000|2023-07-06 15:00:00|65.63|63.23|66.81|64.41|67.22|64.82|65.46|63.06|0
1688655900000|2023-07-06 15:05:00|66.84|64.44|67.15|64.75|67.22|64.82|66.7|64.3|0
1688656200000|2023-07-06 15:10:00|67.12|64.72|67.39|64.99|67.43|65.03|67.08|64.68|0
1688656500000|2023-07-06 15:15:00|67.36|64.96|67.46|65.06|67.46|65.06|67.18|64.78|0
1688656800000|2023-07-06 15:20:00|67.43|65.03|67.7|65.3|67.74|65.34|67.18|64.78|0
1688657100000|2023-07-06 15:25:00|67.74|65.34|67.53|65.13|67.91|65.51|67.32|64.92|0
1688657400000|2023-07-06 15:30:00|67.49|65.09|67.08|64.68|67.49|65.09|66.94|64.54|0
1688657700000|2023-07-06 15:35:00|67.04|64.64|66.97|64.57|67.07|64.67|66.76|64.36|0
1688658000000|2023-07-06 15:40:00|66.94|64.54|66.83|64.43|66.97|64.57|66.73|64.33|0
1688658300000|2023-07-06 15:45:00|66.86|64.46|66.45|64.05|67.04|64.64|66.35|63.95|0
1688658600000|2023-07-06 15:50:00|66.48|64.08|66.64|64.24|66.79|64.39|66.45|64.05|0
1688658900000|2023-07-06 15:55:00|66.66|64.26|66.41|64.01|66.79|64.39|66.34|63.94|0
1688659200000|2023-07-06 16:00:00|66.38|63.98|65.35|62.95|66.84|64.44|65.25|62.85|0
1688659500000|2023-07-06 16:05:00|65.32|62.92|64.98|62.58|65.32|62.92|64.91|62.51|0
1688659800000|2023-07-06 16:10:00|65.01|62.61|65.32|62.92|65.42|63.02|64.95|62.55|0
1688660100000|2023-07-06 16:15:00|65.25|62.85|65.01|62.61|65.28|62.88|64.94|62.54|0
1688660400000|2023-07-06 16:20:00|64.98|62.58|65.01|62.61|65.21|62.81|64.94|62.54|0
1688660700000|2023-07-06 16:25:00|65.04|62.64|64.64|62.24|65.04|62.64|64.64|62.24|0
1688661000000|2023-07-06 16:30:00|64.6|62.2|64.5|62.1|64.64|62.24|64.4|62|0
1688661300000|2023-07-06 16:35:00|64.47|62.07|64.63|62.23|64.77|62.37|64.33|61.93|0
1688661600000|2023-07-06 16:40:00|64.6|62.2|63.92|61.52|64.63|62.23|63.75|61.35|0
1688661900000|2023-07-06 16:45:00|63.88|61.48|63.75|61.35|63.98|61.58|63.71|61.31|0
1688662200000|2023-07-06 16:50:00|63.71|61.31|63.65|61.25|63.75|61.35|63.65|61.25|0
1688662500000|2023-07-06 16:55:00|63.68|61.28|63.44|61.04|63.68|61.28|63.38|60.98|0
1688662800000|2023-07-06 17:00:00|63.41|61.01|62.99|60.59|64.21|61.81|62.95|60.55|0
1688663100000|2023-07-06 17:05:00|63.02|60.62|62.94|60.54|63.02|60.62|62.69|60.29|0
1688663400000|2023-07-06 17:10:00|62.92|60.52|62.75|60.35|62.95|60.55|62.65|60.25|0
1688663700000|2023-07-06 17:15:00|62.79|60.39|62.72|60.32|62.85|60.45|62.69|60.29|0
1688664000000|2023-07-06 17:20:00|62.69|60.29|62.59|60.19|62.72|60.32|62.59|60.19|0
1688664300000|2023-07-06 17:25:00|62.62|60.22|62.91|60.51|63.01|60.61|62.59|60.19|0
1688664600000|2023-07-06 17:30:00|62.88|60.48|63.11|60.71|63.28|60.88|62.88|60.48|0
1688664900000|2023-07-06 17:35:00|63.08|60.68|62.68|60.28|63.11|60.71|62.68|60.28|0
1688665200000|2023-07-06 17:40:00|62.65|60.25|62.55|60.15|62.75|60.35|62.48|60.08|0
1688665500000|2023-07-06 17:45:00|62.51|60.11|62.51|60.11|62.81|60.41|62.51|60.11|0
1688665800000|2023-07-06 17:50:00|62.48|60.08|61.6|59.2|62.68|60.28|61.47|59.07|0
1688666100000|2023-07-06 17:55:00|61.63|59.23|61.14|58.74|61.63|59.23|61.11|58.71|0
1688666400000|2023-07-06 18:00:00|61.11|58.71|61.4|59|61.43|59.03|61.08|58.68|0
1688666700000|2023-07-06 18:05:00|61.33|58.93|61.2|58.8|61.33|58.93|61.07|58.67|0
1688667000000|2023-07-06 18:10:00|61.17|58.77|61.59|59.19|61.59|59.19|61.17|58.77|0
1688667300000|2023-07-06 18:15:00|61.56|59.16|61.46|59.06|61.63|59.23|61.36|58.96|0
1688667600000|2023-07-06 18:20:00|61.43|59.03|61.43|59.03|61.72|59.32|61.4|59|0
1688667900000|2023-07-06 18:25:00|61.46|59.06|61.66|59.26|61.69|59.29|61.43|59.03|0
1688668200000|2023-07-06 18:30:00|61.69|59.29|61.26|58.86|61.69|59.29|61.26|58.86|0
1688668500000|2023-07-06 18:35:00|61.23|58.83|61.1|58.7|61.39|58.99|61.1|58.7|0
1688668800000|2023-07-06 18:40:00|61.13|58.73|60.9|58.5|61.33|58.93|60.9|58.5|0
1688669100000|2023-07-06 18:45:00|60.97|58.57|60.74|58.34|61.03|58.63|60.71|58.31|0
1688669400000|2023-07-06 18:50:00|60.71|58.31|60.71|58.31|60.93|58.53|60.71|58.31|0
1688669700000|2023-07-06 18:55:00|60.74|58.34|60.67|58.27|60.77|58.37|60.64|58.24|0
1688670000000|2023-07-06 19:00:00|60.64|58.24|60.74|58.34|60.83|58.43|60.64|58.24|0
1688670300000|2023-07-06 19:05:00|60.77|58.37|60.9|58.5|60.93|58.53|60.7|58.3|0
1688670600000|2023-07-06 19:10:00|60.86|58.46|61.19|58.79|61.19|58.79|60.86|58.46|0
1688670900000|2023-07-06 19:15:00|61.22|58.82|61.06|58.66|61.25|58.85|60.99|58.59|0
1688671200000|2023-07-06 19:20:00|61.09|58.69|60.89|58.49|61.12|58.72|60.8|58.4|0
1688671500000|2023-07-06 19:25:00|60.86|58.46|61.05|58.65|61.12|58.72|60.8|58.4|0
1688671800000|2023-07-06 19:30:00|61.09|58.69|61.13|58.73|61.31|58.91|61.05|58.65|0
1688672100000|2023-07-06 19:35:00|61.12|58.72|61.25|58.85|61.38|58.98|60.99|58.59|0
1688672400000|2023-07-06 19:40:00|61.28|58.88|61.21|58.81|61.38|58.98|61.15|58.75|0
1688672700000|2023-07-06 19:45:00|61.25|58.85|61.05|58.65|61.41|59.01|61.05|58.65|0
1688673000000|2023-07-06 19:50:00|60.82|58.42|61.34|58.94|61.34|58.94|60.82|58.42|0
1688673300000|2023-07-06 19:55:00|61.31|58.91|61.11|58.71|61.31|58.91|60.72|58.32|0
1688673600000|2023-07-06 20:00:00|61.08|58.68|61.39|58.99|61.42|59.02|60.88|58.48|0
1688673900000|2023-07-06 20:05:00|61.32|58.92|61.29|58.89|61.42|59.02|61.29|58.89|0
1688674200000|2023-07-06 20:10:00|61.32|58.92|61.29|58.89|61.35|58.95|61.26|58.86|0
1688674500000|2023-07-06 20:15:00|61.55|58.75|61.65|58.85|61.65|58.85|61.55|58.75|0
1688674800000|2023-07-06 20:20:00|61.68|58.88|61.68|58.88|61.71|58.91|61.65|58.85|0
1688675100000|2023-07-06 20:25:00|61.71|58.91|61.88|59.08|61.91|59.11|61.71|58.91|0
1688675400000|2023-07-06 20:30:00|61.91|59.11|61.91|59.11|61.94|59.14|61.91|59.11|0
1688675700000|2023-07-06 20:35:00|61.94|59.14|61.97|59.17|62.01|59.21|61.94|59.14|0
1688676000000|2023-07-06 20:40:00|62|59.2|61.94|59.14|62|59.2|61.94|59.14|0
1688676300000|2023-07-06 20:45:00|61.97|59.17|62|59.2|62|59.2|61.94|59.14|0
1688676600000|2023-07-06 20:50:00|61.99|59.19|62.03|59.23|62.07|59.27|61.99|59.19|0
1688676900000|2023-07-06 20:55:00|62|59.2|61.98|59.18|62|59.2|61.93|59.13|0
1688677200000|2023-07-06 21:00:00|61.96|59.16|61.97|59.17|62|59.2|61.96|59.16|0
1688677500000|2023-07-06 21:05:00|61.96|59.16|61.96|59.16|62.01|59.21|61.96|59.16|0
1688677800000|2023-07-06 21:10:00|61.95|59.15|62.06|59.26|62.06|59.26|61.95|59.15|0
1688678100000|2023-07-06 21:15:00|62.02|59.22|62|59.2|62.03|59.23|61.98|59.18|0
1688678400000|2023-07-06 21:20:00|62.01|59.21|61.94|59.14|62.01|59.21|61.94|59.14|0
1688678700000|2023-07-06 21:25:00|61.91|59.11|61.93|59.13|61.94|59.14|61.91|59.11|0
1688679000000|2023-07-06 21:30:00|61.92|59.12|61.93|59.13|61.93|59.13|61.92|59.12|0
1688679300000|2023-07-06 21:35:00|61.92|59.12|61.97|59.17|61.99|59.19|61.92|59.12|0
1688679600000|2023-07-06 21:40:00|61.95|59.15|61.94|59.14|61.95|59.15|61.94|59.14|0
1688679900000|2023-07-06 21:45:00|61.93|59.13|61.97|59.17|61.97|59.17|61.93|59.13|0
1688680200000|2023-07-06 21:50:00|61.95|59.15|61.97|59.17|61.98|59.18|61.95|59.15|0
1688680500000|2023-07-06 21:55:00|61.98|59.18|62.01|59.21|62.02|59.22|61.96|59.16|0
1688680800000|2023-07-06 22:00:00|62.23|59.43|61.95|59.15|62.3|59.5|61.94|59.14|0
1688681100000|2023-07-06 22:05:00|61.98|59.18|62.08|59.28|62.13|59.33|61.98|59.18|0
1688681400000|2023-07-06 22:10:00|62.05|59.25|62.05|59.25|62.08|59.28|62.01|59.21|0
1688681700000|2023-07-06 22:15:00|62.01|59.21|61.91|59.11|62.05|59.25|61.91|59.11|0
1688682000000|2023-07-06 22:20:00|61.95|59.15|62.04|59.24|62.04|59.24|61.91|59.11|0
1688682300000|2023-07-06 22:25:00|62.01|59.21|62.01|59.21|62.04|59.24|61.98|59.18|0
1688682600000|2023-07-06 22:30:00|61.98|59.18|61.88|59.08|61.98|59.18|61.85|59.05|0
1688682900000|2023-07-06 22:35:00|61.91|59.11|61.81|59.01|61.91|59.11|61.78|58.98|0
1688683200000|2023-07-06 22:40:00|61.79|58.99|61.74|58.94|61.79|58.99|61.74|58.94|0
1688683500000|2023-07-06 22:45:00|61.78|58.98|61.74|58.94|61.78|58.98|61.71|58.91|0
1688683800000|2023-07-06 22:50:00|61.78|58.98|61.81|59.01|61.84|59.04|61.77|58.97|0
1688684100000|2023-07-06 22:55:00|61.84|59.04|61.84|59.04|61.84|59.04|61.81|59.01|0
1688684400000|2023-07-06 23:00:00|61.86|59.06|61.81|59.01|61.86|59.06|61.77|58.97|0
1688684700000|2023-07-06 23:05:00|61.79|58.99|61.67|58.87|61.8|59|61.64|58.84|0
1688685000000|2023-07-06 23:10:00|61.64|58.84|61.64|58.84|61.67|58.87|61.61|58.81|0
1688685300000|2023-07-06 23:15:00|61.62|58.82|61.7|58.9|61.74|58.94|61.62|58.82|0
1688685600000|2023-07-06 23:20:00|61.67|58.87|61.67|58.87|61.7|58.9|61.6|58.8|0
1688685900000|2023-07-06 23:25:00|61.7|58.9|61.67|58.87|61.7|58.9|61.64|58.84|0
1688686200000|2023-07-06 23:30:00|61.7|58.9|61.7|58.9|61.7|58.9|61.67|58.87|0
1688686500000|2023-07-06 23:35:00|61.72|58.92|61.73|58.93|61.76|58.96|61.7|58.9|0
1688686800000|2023-07-06 23:40:00|61.76|58.96|61.73|58.93|61.76|58.96|61.73|58.93|0
1688687100000|2023-07-06 23:45:00|61.7|58.9|61.73|58.93|61.76|58.96|61.7|58.9|0
1688687400000|2023-07-06 23:50:00|61.76|58.96|61.79|58.99|61.83|59.03|61.73|58.93|0
1688687700000|2023-07-06 23:55:00|61.76|58.96|61.86|59.06|61.89|59.09|61.73|58.93|0
1688688000000|2023-07-07 00:00:00|61.89|59.09|62.12|59.32|62.12|59.32|61.89|59.09|0
1688688300000|2023-07-07 00:05:00|62.08|59.28|62.05|59.25|62.12|59.32|61.99|59.19|0
1688688600000|2023-07-07 00:10:00|62.08|59.28|62.21|59.41|62.28|59.48|62.08|59.28|0
1688688900000|2023-07-07 00:15:00|62.18|59.38|62.15|59.35|62.28|59.48|62.08|59.28|0
1688689200000|2023-07-07 00:20:00|62.13|59.33|62.08|59.28|62.18|59.38|62.08|59.28|0
1688689500000|2023-07-07 00:25:00|62.05|59.25|61.88|59.08|62.05|59.25|61.85|59.05|0
1688689800000|2023-07-07 00:30:00|61.85|59.05|61.75|58.95|61.85|59.05|61.68|58.88|0
1688690100000|2023-07-07 00:35:00|61.77|58.97|61.68|58.88|61.82|59.02|61.65|58.85|0
1688690400000|2023-07-07 00:40:00|61.72|58.92|62.15|59.35|62.18|59.38|61.65|58.85|0
1688690700000|2023-07-07 00:45:00|62.18|59.38|62.15|59.35|62.21|59.41|62.12|59.32|0
1688691000000|2023-07-07 00:50:00|62.18|59.38|62.11|59.31|62.21|59.41|62.05|59.25|0
1688691300000|2023-07-07 00:55:00|62.08|59.28|62.05|59.25|62.15|59.35|62.01|59.21|0
1688691600000|2023-07-07 01:00:00|62.03|59.23|62.18|59.38|62.18|59.38|62.01|59.21|0
1688691900000|2023-07-07 01:05:00|62.21|59.41|61.98|59.18|62.21|59.41|61.95|59.15|0
1688692200000|2023-07-07 01:10:00|61.95|59.15|61.91|59.11|62|59.2|61.88|59.08|0
1688692500000|2023-07-07 01:15:00|61.95|59.15|62.04|59.24|62.08|59.28|61.88|59.08|0
1688692800000|2023-07-07 01:20:00|62.01|59.21|62.11|59.31|62.14|59.34|62.01|59.21|0
1688693100000|2023-07-07 01:25:00|62.07|59.27|62.14|59.34|62.2|59.4|62.07|59.27|0
1688693400000|2023-07-07 01:30:00|62.11|59.31|62.24|59.44|62.24|59.44|62.1|59.3|0
1688693700000|2023-07-07 01:35:00|62.2|59.4|62.23|59.43|62.3|59.5|62.2|59.4|0
1688694000000|2023-07-07 01:40:00|62.2|59.4|62.5|59.7|62.5|59.7|62.2|59.4|0
1688694300000|2023-07-07 01:45:00|62.46|59.66|62.43|59.63|62.48|59.68|62.36|59.56|0
1688694600000|2023-07-07 01:50:00|62.4|59.6|62.31|59.51|62.43|59.63|62.3|59.5|0
1688694900000|2023-07-07 01:55:00|62.33|59.53|62.39|59.59|62.43|59.63|62.3|59.5|0
1688695200000|2023-07-07 02:00:00|62.36|59.56|62.42|59.62|62.46|59.66|62.29|59.49|0
1688695500000|2023-07-07 02:05:00|62.39|59.59|62.46|59.66|62.56|59.76|62.39|59.59|0
1688695800000|2023-07-07 02:10:00|62.42|59.62|62.39|59.59|62.42|59.62|62.36|59.56|0
1688696100000|2023-07-07 02:15:00|62.36|59.56|62.26|59.46|62.36|59.56|62.19|59.39|0
1688696400000|2023-07-07 02:20:00|62.22|59.42|62.16|59.36|62.29|59.49|62.16|59.36|0
1688696700000|2023-07-07 02:25:00|62.19|59.39|62.22|59.42|62.22|59.42|62.19|59.39|0
1688697000000|2023-07-07 02:30:00|62.19|59.39|62.15|59.35|62.22|59.42|62.12|59.32|0
1688697300000|2023-07-07 02:35:00|62.12|59.32|62.12|59.32|62.19|59.39|62.12|59.32|0
1688697600000|2023-07-07 02:40:00|62.15|59.35|62.12|59.32|62.25|59.45|62.09|59.29|0
1688697900000|2023-07-07 02:45:00|62.15|59.35|62.32|59.52|62.32|59.52|62.15|59.35|0
1688698200000|2023-07-07 02:50:00|62.31|59.51|62.25|59.45|62.31|59.51|62.22|59.42|0
1688698500000|2023-07-07 02:55:00|62.28|59.48|62.18|59.38|62.28|59.48|62.18|59.38|0
1688698800000|2023-07-07 03:00:00|62.21|59.41|62.02|59.22|62.21|59.41|62.02|59.22|0
1688699100000|2023-07-07 03:05:00|62.05|59.25|62.05|59.25|62.08|59.28|62.02|59.22|0
1688699400000|2023-07-07 03:10:00|62.08|59.28|62.05|59.25|62.11|59.31|62.05|59.25|0
1688699700000|2023-07-07 03:15:00|62.08|59.28|61.98|59.18|62.08|59.28|61.98|59.18|0
1688700000000|2023-07-07 03:20:00|62.01|59.21|62.11|59.31|62.11|59.31|62.01|59.21|0
1688700300000|2023-07-07 03:25:00|62.08|59.28|62.08|59.28|62.11|59.31|62.08|59.28|0
1688700600000|2023-07-07 03:30:00|62.04|59.24|62.07|59.27|62.14|59.34|62.04|59.24|0
1688700900000|2023-07-07 03:35:00|62.11|59.31|62.17|59.37|62.2|59.4|62.11|59.31|0
1688701200000|2023-07-07 03:40:00|62.2|59.4|62.24|59.44|62.24|59.44|62.17|59.37|0
1688701500000|2023-07-07 03:45:00|62.2|59.4|62.2|59.4|62.2|59.4|62.17|59.37|0
1688701800000|2023-07-07 03:50:00|62.22|59.42|62.17|59.37|62.23|59.43|62.17|59.37|0
1688702100000|2023-07-07 03:55:00|62.13|59.33|62.13|59.33|62.13|59.33|62.1|59.3|0
1688702400000|2023-07-07 04:00:00|62.17|59.37|62.36|59.56|62.4|59.6|62.17|59.37|0
1688702700000|2023-07-07 04:05:00|62.33|59.53|62.3|59.5|62.39|59.59|62.3|59.5|0
1688703000000|2023-07-07 04:10:00|62.33|59.53|62.36|59.56|62.36|59.56|62.29|59.49|0
1688703300000|2023-07-07 04:15:00|62.39|59.59|62.39|59.59|62.39|59.59|62.33|59.53|0
1688703600000|2023-07-07 04:20:00|62.42|59.62|62.49|59.69|62.49|59.69|62.42|59.62|0
1688703900000|2023-07-07 04:25:00|62.47|59.67|62.39|59.59|62.49|59.69|62.39|59.59|0
1688704200000|2023-07-07 04:30:00|62.36|59.56|62.39|59.59|62.39|59.59|62.35|59.55|0
1688704500000|2023-07-07 04:35:00|62.42|59.62|62.37|59.57|62.42|59.62|62.35|59.55|0
1688704800000|2023-07-07 04:40:00|62.35|59.55|62.32|59.52|62.35|59.55|62.32|59.52|0
1688705100000|2023-07-07 04:45:00|62.29|59.49|62.79|59.99|62.79|59.99|62.29|59.49|0
1688705400000|2023-07-07 04:50:00|62.75|59.95|62.79|59.99|62.79|59.99|62.72|59.92|0
1688705700000|2023-07-07 04:55:00|62.82|60.02|62.82|60.02|62.82|60.02|62.75|59.95|0
1688706000000|2023-07-07 05:00:00|62.78|59.98|62.78|59.98|62.88|60.08|62.75|59.95|0
1688706300000|2023-07-07 05:05:00|62.77|59.97|62.65|59.85|62.88|60.08|62.58|59.78|0
1688706600000|2023-07-07 05:10:00|62.68|59.88|62.45|59.65|62.68|59.88|62.42|59.62|0
1688706900000|2023-07-07 05:15:00|62.48|59.68|62.48|59.68|62.52|59.72|62.42|59.62|0
1688707200000|2023-07-07 05:20:00|62.52|59.72|62.51|59.71|62.55|59.75|62.42|59.62|0
1688707500000|2023-07-07 05:25:00|62.53|59.73|62.58|59.78|62.58|59.78|62.48|59.68|0
1688707800000|2023-07-07 05:30:00|62.61|59.81|62.71|59.91|62.74|59.94|62.58|59.78|0
1688708100000|2023-07-07 05:35:00|62.73|59.93|62.64|59.84|62.81|60.01|62.64|59.84|0
1688708400000|2023-07-07 05:40:00|62.68|59.88|62.71|59.91|62.74|59.94|62.64|59.84|0
1688708700000|2023-07-07 05:45:00|62.74|59.94|62.87|60.07|62.89|60.09|62.74|59.94|0
1688709000000|2023-07-07 05:50:00|62.84|60.04|62.84|60.04|62.94|60.14|62.8|60|0
1688709300000|2023-07-07 05:55:00|62.8|60|62.9|60.1|62.97|60.17|62.8|60|0
1688709600000|2023-07-07 06:00:00|62.93|60.13|62.83|60.03|63|60.2|62.8|60|0
1688709900000|2023-07-07 06:05:00|62.63|60.23|62.6|60.2|62.67|60.27|62.53|60.13|0
1688710200000|2023-07-07 06:10:00|62.62|60.22|62.7|60.3|62.72|60.32|62.6|60.2|0
1688710500000|2023-07-07 06:15:00|62.66|60.26|62.53|60.13|62.76|60.36|62.5|60.1|0
1688710800000|2023-07-07 06:20:00|62.5|60.1|62.63|60.23|62.66|60.26|62.47|60.07|0
1688711100000|2023-07-07 06:25:00|62.6|60.2|62.73|60.33|62.79|60.39|62.6|60.2|0
1688711400000|2023-07-07 06:30:00|62.69|60.29|62.73|60.33|62.79|60.39|62.69|60.29|0
1688711700000|2023-07-07 06:35:00|62.76|60.36|62.76|60.36|62.76|60.36|62.71|60.31|0
1688712000000|2023-07-07 06:40:00|62.72|60.32|62.76|60.36|62.79|60.39|62.72|60.32|0
1688712300000|2023-07-07 06:45:00|62.74|60.34|62.85|60.45|62.89|60.49|62.72|60.32|0
1688712600000|2023-07-07 06:50:00|62.89|60.49|62.95|60.55|63.02|60.62|62.85|60.45|0
1688712900000|2023-07-07 06:55:00|62.97|60.57|63.05|60.65|63.08|60.68|62.92|60.52|0
1688713200000|2023-07-07 07:00:00|63.02|60.62|63.42|61.02|63.42|61.02|62.98|60.58|0
1688713500000|2023-07-07 07:05:00|63.38|60.98|63.32|60.92|63.45|61.05|63.22|60.82|0
1688713800000|2023-07-07 07:10:00|63.38|60.98|63.41|61.01|63.55|61.15|63.32|60.92|0
1688714100000|2023-07-07 07:15:00|63.45|61.05|62.95|60.55|63.45|61.05|62.95|60.55|0
1688714400000|2023-07-07 07:20:00|62.98|60.58|63.3|60.9|63.55|61.15|62.98|60.58|0
1688714700000|2023-07-07 07:25:00|63.28|60.88|63.51|61.11|63.58|61.18|63.23|60.83|0
1688715000000|2023-07-07 07:30:00|63.58|61.18|63.34|60.94|63.58|61.18|63.04|60.64|0
1688715300000|2023-07-07 07:35:00|63.38|60.98|63.14|60.74|63.44|61.04|63.11|60.71|0
1688715600000|2023-07-07 07:40:00|63.17|60.77|63.47|61.07|63.47|61.07|63.17|60.77|0
1688715900000|2023-07-07 07:45:00|63.44|61.04|63.64|61.24|63.67|61.27|63.44|61.04|0
1688716200000|2023-07-07 07:50:00|63.61|61.21|63.57|61.17|63.77|61.37|63.54|61.14|0
1688716500000|2023-07-07 07:55:00|63.6|61.2|63.2|60.8|63.6|61.2|63.17|60.77|0
1688716800000|2023-07-07 08:00:00|63.17|60.77|63.5|61.1|63.57|61.17|63.14|60.74|0
1688717100000|2023-07-07 08:05:00|63.47|61.07|63.6|61.2|63.6|61.2|63.3|60.9|0
1688717400000|2023-07-07 08:10:00|63.58|61.18|63.23|60.83|63.67|61.27|63.2|60.8|0
1688717700000|2023-07-07 08:15:00|63.2|60.8|63.06|60.66|63.3|60.9|62.97|60.57|0
1688718000000|2023-07-07 08:20:00|63.1|60.7|62.96|60.56|63.16|60.76|62.96|60.56|0
1688718300000|2023-07-07 08:25:00|62.98|60.58|62.96|60.56|63.1|60.7|62.93|60.53|0
1688718600000|2023-07-07 08:30:00|62.93|60.53|63.23|60.83|63.23|60.83|62.93|60.53|0
1688718900000|2023-07-07 08:35:00|63.16|60.76|63.06|60.66|63.26|60.86|63.03|60.63|0
1688719200000|2023-07-07 08:40:00|63.03|60.63|63.09|60.69|63.13|60.73|62.99|60.59|0
1688719500000|2023-07-07 08:45:00|63.12|60.72|62.79|60.39|63.12|60.72|62.79|60.39|0
1688719800000|2023-07-07 08:50:00|62.76|60.36|62.79|60.39|62.82|60.42|62.63|60.23|0
1688720100000|2023-07-07 08:55:00|62.82|60.42|62.79|60.39|62.89|60.49|62.79|60.39|0
1688720400000|2023-07-07 09:00:00|62.82|60.42|62.59|60.19|62.86|60.46|62.59|60.19|0
1688720700000|2023-07-07 09:05:00|62.56|60.16|62.46|60.06|62.66|60.26|62.39|59.99|0
1688721000000|2023-07-07 09:10:00|62.42|60.02|62.26|59.86|62.46|60.06|62.22|59.82|0
1688721300000|2023-07-07 09:15:00|62.29|59.89|62.22|59.82|62.32|59.92|62.19|59.79|0
1688721600000|2023-07-07 09:20:00|62.26|59.86|62.39|59.99|62.45|60.05|62.26|59.86|0
1688721900000|2023-07-07 09:25:00|62.35|59.95|62.39|59.99|62.49|60.09|62.35|59.95|0
1688722200000|2023-07-07 09:30:00|62.42|60.02|62.48|60.08|62.62|60.22|62.39|59.99|0
1688722500000|2023-07-07 09:35:00|62.5|60.1|62.48|60.08|62.52|60.12|62.35|59.95|0
1688722800000|2023-07-07 09:40:00|62.45|60.05|62.41|60.01|62.48|60.08|62.32|59.92|0
1688723100000|2023-07-07 09:45:00|62.38|59.98|62.48|60.08|62.48|60.08|62.35|59.95|0
1688723400000|2023-07-07 09:50:00|62.45|60.05|62.44|60.04|62.51|60.11|62.38|59.98|0
1688723700000|2023-07-07 09:55:00|62.48|60.08|62.48|60.08|62.51|60.11|62.38|59.98|0
1688724000000|2023-07-07 10:00:00|62.51|60.11|62.81|60.41|62.84|60.44|62.51|60.11|0
1688724300000|2023-07-07 10:05:00|62.84|60.44|62.64|60.24|62.91|60.51|62.57|60.17|0
1688724600000|2023-07-07 10:10:00|62.67|60.27|62.7|60.3|62.74|60.34|62.62|60.22|0
1688724900000|2023-07-07 10:15:00|62.74|60.34|62.6|60.2|62.77|60.37|62.57|60.17|0
1688725200000|2023-07-07 10:20:00|62.57|60.17|62.47|60.07|62.64|60.24|62.47|60.07|0
1688725500000|2023-07-07 10:25:00|62.44|60.04|62.57|60.17|62.6|60.2|62.44|60.04|0
1688725800000|2023-07-07 10:30:00|62.54|60.14|62.53|60.13|62.57|60.17|62.4|60|0
1688726100000|2023-07-07 10:35:00|62.55|60.15|62.53|60.13|62.57|60.17|62.43|60.03|0
1688726400000|2023-07-07 10:40:00|62.5|60.1|62.56|60.16|62.6|60.2|62.5|60.1|0
1688726700000|2023-07-07 10:45:00|62.55|60.15|62.43|60.03|62.56|60.16|62.43|60.03|0
1688727000000|2023-07-07 10:50:00|62.45|60.05|62.5|60.1|62.63|60.23|62.43|60.03|0
1688727300000|2023-07-07 10:55:00|62.51|60.11|62.43|60.03|62.53|60.13|62.4|60|0
1688727600000|2023-07-07 11:00:00|62.46|60.06|62.36|59.96|62.46|60.06|62.26|59.86|0
1688727900000|2023-07-07 11:05:00|62.39|59.99|62.29|59.89|62.39|59.99|62.26|59.86|0
1688728200000|2023-07-07 11:10:00|62.26|59.86|62.33|59.93|62.33|59.93|62.26|59.86|0
1688728500000|2023-07-07 11:15:00|62.36|59.96|62.42|60.02|62.49|60.09|62.36|59.96|0
1688728800000|2023-07-07 11:20:00|62.46|60.06|62.49|60.09|62.52|60.12|62.42|60.02|0
1688729100000|2023-07-07 11:25:00|62.46|60.06|62.55|60.15|62.62|60.22|62.46|60.06|0
1688729400000|2023-07-07 11:30:00|62.52|60.12|62.35|59.95|62.65|60.25|62.32|59.92|0
1688729700000|2023-07-07 11:35:00|62.39|59.99|62.52|60.12|62.55|60.15|62.39|59.99|0
1688730000000|2023-07-07 11:40:00|62.48|60.08|62.52|60.12|62.55|60.15|62.48|60.08|0
1688730300000|2023-07-07 11:45:00|62.55|60.15|62.32|59.92|62.55|60.15|62.28|59.88|0
1688730600000|2023-07-07 11:50:00|62.28|59.88|62.28|59.88|62.38|59.98|62.25|59.85|0
1688730900000|2023-07-07 11:55:00|62.32|59.92|62.68|60.28|62.71|60.31|62.32|59.92|0
1688731200000|2023-07-07 12:00:00|62.66|60.26|62.58|60.18|62.81|60.41|62.54|60.14|0
1688731500000|2023-07-07 12:05:00|62.54|60.14|62.54|60.14|62.64|60.24|62.48|60.08|0
1688731800000|2023-07-07 12:10:00|62.58|60.18|62.67|60.27|62.71|60.31|62.51|60.11|0
1688732100000|2023-07-07 12:15:00|62.64|60.24|62.67|60.27|62.77|60.37|62.64|60.24|0
1688732400000|2023-07-07 12:20:00|62.64|60.24|62.74|60.34|62.8|60.4|62.64|60.24|0
1688732700000|2023-07-07 12:25:00|62.77|60.37|62.51|60.11|62.77|60.37|62.37|59.97|0
1688733000000|2023-07-07 12:30:00|62.37|59.97|61.23|58.83|62.37|59.97|61.23|58.83|0
1688733300000|2023-07-07 12:35:00|61.2|58.8|60.18|57.78|61.75|59.35|59.96|57.56|0
1688733600000|2023-07-07 12:40:00|60.22|57.82|61.45|59.05|61.98|59.58|60.15|57.75|0
1688733900000|2023-07-07 12:45:00|61.42|59.02|62.58|60.18|62.78|60.38|60.7|58.3|0
1688734200000|2023-07-07 12:50:00|62.61|60.21|61.95|59.55|62.61|60.21|61.56|59.16|0
1688734500000|2023-07-07 12:55:00|61.92|59.52|62.61|60.21|62.61|60.21|61.72|59.32|0
1688734800000|2023-07-07 13:00:00|62.64|60.24|63.1|60.7|63.51|61.11|62.52|60.12|0
1688735100000|2023-07-07 13:05:00|63.04|60.64|63.14|60.74|63.64|61.24|62.97|60.57|0
1688735400000|2023-07-07 13:10:00|63.04|60.64|62.87|60.47|63.24|60.84|62.34|59.94|0
1688735700000|2023-07-07 13:15:00|62.84|60.44|63.03|60.63|63.2|60.8|62.67|60.27|0
1688736000000|2023-07-07 13:20:00|63.07|60.67|62.57|60.17|63.07|60.67|62.53|60.13|0
1688736300000|2023-07-07 13:25:00|62.6|60.2|63.23|60.83|63.23|60.83|62.37|59.97|0
1688736600000|2023-07-07 13:30:00|63.16|60.76|62.65|60.25|63.37|60.97|61.81|59.41|0
1688736900000|2023-07-07 13:35:00|62.58|60.18|62.14|59.74|62.63|60.23|61.64|59.24|0
1688737200000|2023-07-07 13:40:00|62.27|59.87|62.13|59.73|62.33|59.93|61.81|59.41|0
1688737500000|2023-07-07 13:45:00|62.1|59.7|61.28|58.88|62.1|59.7|61.25|58.85|0
1688737800000|2023-07-07 13:50:00|61.22|58.82|61.12|58.72|61.28|58.88|60.73|58.33|0
1688738100000|2023-07-07 13:55:00|61.15|58.75|60.76|58.36|61.15|58.75|60.73|58.33|0
1688738400000|2023-07-07 14:00:00|60.86|58.46|60.85|58.45|61.11|58.71|60.69|58.29|0
1688738700000|2023-07-07 14:05:00|60.89|58.49|61.11|58.71|61.21|58.81|60.82|58.42|0
1688739000000|2023-07-07 14:10:00|61.08|58.68|60.92|58.52|61.24|58.84|60.79|58.39|0
1688739300000|2023-07-07 14:15:00|60.95|58.55|61.27|58.87|61.9|59.5|60.85|58.45|0
1688739600000|2023-07-07 14:20:00|61.24|58.84|60.51|58.11|61.57|59.17|60.44|58.04|0
1688739900000|2023-07-07 14:25:00|60.47|58.07|60.76|58.36|60.8|58.4|60.47|58.07|0
1688740200000|2023-07-07 14:30:00|60.86|58.46|61.51|59.11|61.71|59.31|60.76|58.36|0
1688740500000|2023-07-07 14:35:00|61.61|59.21|60.99|58.59|61.61|59.21|60.7|58.3|0
1688740800000|2023-07-07 14:40:00|61.02|58.62|60.86|58.46|61.05|58.65|60.6|58.2|0
1688741100000|2023-07-07 14:45:00|60.89|58.49|60.63|58.23|60.89|58.49|60.47|58.07|0
1688741400000|2023-07-07 14:50:00|60.66|58.26|60.34|57.94|60.73|58.33|60.34|57.94|0
1688741700000|2023-07-07 14:55:00|60.37|57.97|60.3|57.9|60.69|58.29|60.24|57.84|0
1688742000000|2023-07-07 15:00:00|60.34|57.94|60.05|57.65|60.77|58.37|60.05|57.65|0
1688742300000|2023-07-07 15:05:00|60.08|57.68|60.37|57.97|60.47|58.07|59.96|57.56|0
1688742600000|2023-07-07 15:10:00|60.41|58.01|60.5|58.1|60.54|58.14|60.28|57.88|0
1688742900000|2023-07-07 15:15:00|60.47|58.07|60.5|58.1|60.73|58.33|60.37|57.97|0
1688743200000|2023-07-07 15:20:00|60.53|58.13|60.27|57.87|60.55|58.15|60.24|57.84|0
1688743500000|2023-07-07 15:25:00|60.24|57.84|60.4|58|60.4|58|60.24|57.84|0
1688743800000|2023-07-07 15:30:00|60.37|57.97|60.14|57.74|60.37|57.97|60.11|57.71|0
1688744100000|2023-07-07 15:35:00|60.17|57.77|60.05|57.65|60.21|57.81|59.95|57.55|0
1688744400000|2023-07-07 15:40:00|60.08|57.68|60.14|57.74|60.27|57.87|59.98|57.58|0
1688744700000|2023-07-07 15:45:00|60.17|57.77|60.04|57.64|60.17|57.77|60.01|57.61|0
1688745000000|2023-07-07 15:50:00|60.07|57.67|60.23|57.83|60.43|58.03|59.98|57.58|0
1688745300000|2023-07-07 15:55:00|60.27|57.87|59.82|57.42|60.27|57.87|59.78|57.38|0
1688745600000|2023-07-07 16:00:00|59.78|57.38|59.5|57.1|59.82|57.42|59.43|57.03|0
1688745900000|2023-07-07 16:05:00|59.46|57.06|59.37|56.97|59.53|57.13|59.3|56.9|0
1688746200000|2023-07-07 16:10:00|59.34|56.94|59.14|56.74|59.43|57.03|59.14|56.74|0
1688746500000|2023-07-07 16:15:00|59.18|56.78|59.02|56.62|59.24|56.84|59.02|56.62|0
1688746800000|2023-07-07 16:20:00|59.05|56.65|58.95|56.55|59.24|56.84|58.95|56.55|0
1688747100000|2023-07-07 16:25:00|58.98|56.58|58.92|56.52|59.05|56.65|58.89|56.49|0
1688747400000|2023-07-07 16:30:00|58.89|56.49|58.54|56.14|59.87|57.47|58.54|56.14|0
1688747700000|2023-07-07 16:35:00|58.51|56.11|58.11|55.71|58.51|56.11|57.95|55.55|0
1688748000000|2023-07-07 16:40:00|58.07|55.67|57.79|55.39|58.14|55.74|57.73|55.33|0
1688748300000|2023-07-07 16:45:00|57.76|55.36|58.01|55.61|58.2|55.8|57.76|55.36|0
1688748600000|2023-07-07 16:50:00|58.04|55.64|57.88|55.48|58.07|55.67|57.79|55.39|0
1688748900000|2023-07-07 16:55:00|57.92|55.52|57.6|55.2|57.98|55.58|57.57|55.17|0
1688749200000|2023-07-07 17:00:00|57.57|55.17|58.34|55.94|58.43|56.03|57.27|54.87|0
1688749500000|2023-07-07 17:05:00|58.31|55.91|58.27|55.87|58.37|55.97|58.21|55.81|0
1688749800000|2023-07-07 17:10:00|58.3|55.9|58.3|55.9|58.34|55.94|58.18|55.78|0
1688750100000|2023-07-07 17:15:00|58.33|55.93|58.24|55.84|58.37|55.97|58.18|55.78|0
1688750400000|2023-07-07 17:20:00|58.21|55.81|58.18|55.78|58.3|55.9|58.12|55.72|0
1688750700000|2023-07-07 17:25:00|58.15|55.75|58.11|55.71|58.24|55.84|58.11|55.71|0
1688751000000|2023-07-07 17:30:00|58.15|55.75|58.3|55.9|58.3|55.9|58.08|55.68|0
1688751300000|2023-07-07 17:35:00|58.33|55.93|58.64|56.24|58.92|56.52|58.3|55.9|0
1688751600000|2023-07-07 17:40:00|58.67|56.27|58.33|55.93|58.67|56.27|58.27|55.87|0
1688751900000|2023-07-07 17:45:00|58.36|55.96|58.64|56.24|58.7|56.3|58.36|55.96|0
1688752200000|2023-07-07 17:50:00|58.67|56.27|58.9|56.5|58.9|56.5|58.67|56.27|0
1688752500000|2023-07-07 17:55:00|58.92|56.52|59.14|56.74|59.42|57.02|58.76|56.36|0
1688752800000|2023-07-07 18:00:00|59.17|56.77|59.23|56.83|59.39|56.99|59.1|56.7|0
1688753100000|2023-07-07 18:05:00|59.26|56.86|58.69|56.29|59.32|56.92|58.62|56.22|0
1688753400000|2023-07-07 18:10:00|58.65|56.25|58.68|56.28|58.87|56.47|58.65|56.25|0
1688753700000|2023-07-07 18:15:00|58.75|56.35|58.75|56.35|58.97|56.57|58.68|56.28|0
1688754000000|2023-07-07 18:20:00|58.81|56.41|58.81|56.41|58.9|56.5|58.81|56.41|0
1688754300000|2023-07-07 18:25:00|58.78|56.38|58.68|56.28|58.87|56.47|58.65|56.25|0
1688754600000|2023-07-07 18:30:00|58.65|56.25|59.12|56.72|59.15|56.75|58.59|56.19|0
1688754900000|2023-07-07 18:35:00|59.09|56.69|59.24|56.84|59.28|56.88|58.96|56.56|0
1688755200000|2023-07-07 18:40:00|59.28|56.88|59.43|57.03|59.43|57.03|59.12|56.72|0
1688755500000|2023-07-07 18:45:00|59.47|57.07|59.5|57.1|59.53|57.13|59.31|56.91|0
1688755800000|2023-07-07 18:50:00|59.46|57.06|59.37|56.97|59.56|57.16|59.24|56.84|0
1688756100000|2023-07-07 18:55:00|59.4|57|59.4|57|59.56|57.16|59.4|57|0
1688756400000|2023-07-07 19:00:00|59.43|57.03|59.46|57.06|59.59|57.19|59.33|56.93|0
1688756700000|2023-07-07 19:05:00|59.43|57.03|59.65|57.25|59.68|57.28|59.4|57|0
1688757000000|2023-07-07 19:10:00|59.68|57.28|59.62|57.22|59.68|57.28|59.49|57.09|0
1688757300000|2023-07-07 19:15:00|59.58|57.18|60.03|57.63|60.22|57.82|59.52|57.12|0
1688757600000|2023-07-07 19:20:00|60.06|57.66|60.25|57.85|60.38|57.98|60|57.6|0
1688757900000|2023-07-07 19:25:00|60.19|57.79|60.57|58.17|60.67|58.27|60.09|57.69|0
1688758200000|2023-07-07 19:30:00|60.67|58.27|60.25|57.85|60.67|58.27|60.25|57.85|0
1688758500000|2023-07-07 19:35:00|60.28|57.88|60.76|58.36|60.86|58.46|60.28|57.88|0
1688758800000|2023-07-07 19:40:00|60.89|58.49|60.26|57.86|61.25|58.85|59.45|57.05|0
1688759100000|2023-07-07 19:45:00|60.23|57.83|60.95|58.55|61.17|58.77|60.07|57.67|0
1688759400000|2023-07-07 19:50:00|61.34|58.94|61.17|58.77|61.73|59.33|60.62|58.22|0
1688759700000|2023-07-07 19:55:00|61.34|58.94|61.53|59.13|61.86|59.46|61.21|58.81|0
1688760000000|2023-07-07 20:00:00|61.44|59.04|61.04|58.64|61.44|59.04|60.98|58.58|0
1688760300000|2023-07-07 20:05:00|61.02|58.62|60.81|58.41|61.04|58.64|60.81|58.41|0
1688760600000|2023-07-07 20:10:00|60.84|58.44|60.97|58.57|61|58.6|60.84|58.44|0
1688948700000|2023-07-10 00:25:00|62.02|59.22|62.21|59.41|62.21|59.41|61.88|59.08|0
1688949000000|2023-07-10 00:30:00|62.18|59.38|62.05|59.25|62.21|59.41|62.01|59.21|0
1688949300000|2023-07-10 00:35:00|62.01|59.21|61.98|59.18|62.01|59.21|61.91|59.11|0
1688949600000|2023-07-10 00:40:00|61.95|59.15|61.85|59.05|62.01|59.21|61.85|59.05|0
1688949900000|2023-07-10 00:45:00|61.81|59.01|61.91|59.11|61.94|59.14|61.81|59.01|0
1688950200000|2023-07-10 00:50:00|61.93|59.13|61.94|59.14|61.94|59.14|61.88|59.08|0
1688950500000|2023-07-10 00:55:00|61.91|59.11|61.84|59.04|61.98|59.18|61.84|59.04|0
1688950800000|2023-07-10 01:00:00|61.81|59.01|61.78|58.98|61.91|59.11|61.78|58.98|0
1688951100000|2023-07-10 01:05:00|61.74|58.94|61.51|58.71|61.78|58.98|61.51|58.71|0
1688951400000|2023-07-10 01:10:00|61.54|58.74|61.61|58.81|61.61|58.81|61.41|58.61|0
1688951700000|2023-07-10 01:15:00|61.59|58.79|61.57|58.77|61.61|58.81|61.48|58.68|0
1688952000000|2023-07-10 01:20:00|61.61|58.81|61.82|59.02|61.82|59.02|61.57|58.77|0
1688952300000|2023-07-10 01:25:00|61.8|59|61.67|58.87|61.84|59.04|61.64|58.84|0
1688952600000|2023-07-10 01:30:00|61.64|58.84|61.77|58.97|61.77|58.97|61.47|58.67|0
1688952900000|2023-07-10 01:35:00|61.73|58.93|62.46|59.66|62.56|59.76|61.73|58.93|0
1688953200000|2023-07-10 01:40:00|62.53|59.73|62.66|59.86|62.76|59.96|62.43|59.63|0
1688953500000|2023-07-10 01:45:00|62.7|59.9|62.63|59.83|62.7|59.9|62.56|59.76|0
1688953800000|2023-07-10 01:50:00|62.66|59.86|62.56|59.76|62.73|59.93|62.56|59.76|0
1688954100000|2023-07-10 01:55:00|62.53|59.73|62.53|59.73|62.56|59.76|62.46|59.66|0
1688954400000|2023-07-10 02:00:00|62.49|59.69|62.36|59.56|62.49|59.69|62.23|59.43|0
1688954700000|2023-07-10 02:05:00|62.32|59.52|62.36|59.56|62.42|59.62|62.22|59.42|0
1688955000000|2023-07-10 02:10:00|62.39|59.59|62.42|59.62|62.46|59.66|62.29|59.49|0
1688955300000|2023-07-10 02:15:00|62.39|59.59|62.29|59.49|62.39|59.59|62.21|59.41|0
1688955600000|2023-07-10 02:20:00|62.25|59.45|62.29|59.49|62.35|59.55|62.25|59.45|0
1688955900000|2023-07-10 02:25:00|62.25|59.45|62.49|59.69|62.49|59.69|62.25|59.45|0
1688956200000|2023-07-10 02:30:00|62.45|59.65|62.42|59.62|62.48|59.68|62.35|59.55|0
1688956500000|2023-07-10 02:35:00|62.43|59.63|62.42|59.62|62.48|59.68|62.38|59.58|0
1688956800000|2023-07-10 02:40:00|62.45|59.65|62.51|59.71|62.55|59.75|62.38|59.58|0
1688957100000|2023-07-10 02:45:00|62.48|59.68|62.38|59.58|62.55|59.75|62.31|59.51|0
1688957400000|2023-07-10 02:50:00|62.35|59.55|62.38|59.58|62.45|59.65|62.31|59.51|0
1688957700000|2023-07-10 02:55:00|62.41|59.61|62.38|59.58|62.41|59.61|62.34|59.54|0
1688958000000|2023-07-10 03:00:00|62.31|59.51|62.18|59.38|62.31|59.51|62.11|59.31|0
1688958300000|2023-07-10 03:05:00|62.21|59.41|62.34|59.54|62.34|59.54|62.21|59.41|0
1688958600000|2023-07-10 03:10:00|62.31|59.51|62.34|59.54|62.34|59.54|62.27|59.47|0
1688958900000|2023-07-10 03:15:00|62.37|59.57|62.44|59.64|62.44|59.64|62.31|59.51|0
1688959200000|2023-07-10 03:20:00|62.47|59.67|62.64|59.84|62.67|59.87|62.44|59.64|0
1688959500000|2023-07-10 03:25:00|62.67|59.87|62.5|59.7|62.74|59.94|62.5|59.7|0
1688959800000|2023-07-10 03:30:00|62.54|59.74|62.74|59.94|62.77|59.97|62.47|59.67|0
1688960100000|2023-07-10 03:35:00|62.77|59.97|62.7|59.9|62.8|60|62.67|59.87|0
1688960400000|2023-07-10 03:40:00|62.74|59.94|62.8|60|62.9|60.1|62.74|59.94|0
1688960700000|2023-07-10 03:45:00|62.83|60.03|62.8|60|62.83|60.03|62.73|59.93|0
1688961000000|2023-07-10 03:50:00|62.77|59.97|62.7|59.9|62.8|60|62.63|59.83|0
1688961300000|2023-07-10 03:55:00|62.66|59.86|62.66|59.86|62.76|59.96|62.63|59.83|0
1688961600000|2023-07-10 04:00:00|62.7|59.9|62.83|60.03|62.83|60.03|62.6|59.8|0
1688961900000|2023-07-10 04:05:00|62.8|60|62.9|60.1|62.9|60.1|62.76|59.96|0
1688962200000|2023-07-10 04:10:00|62.88|60.08|62.83|60.03|62.9|60.1|62.83|60.03|0
1688962500000|2023-07-10 04:15:00|62.79|59.99|62.73|59.93|62.83|60.03|62.73|59.93|0
1688962800000|2023-07-10 04:20:00|62.79|59.99|62.66|59.86|62.79|59.99|62.66|59.86|0
1688963100000|2023-07-10 04:25:00|62.62|59.82|62.62|59.82|62.66|59.86|62.62|59.82|0
1688963400000|2023-07-10 04:30:00|62.59|59.79|62.35|59.55|62.59|59.79|62.35|59.55|0
1688963700000|2023-07-10 04:35:00|62.32|59.52|62.15|59.35|62.32|59.52|62.15|59.35|0
1688964000000|2023-07-10 04:40:00|62.12|59.32|62.25|59.45|62.25|59.45|62.12|59.32|0
1688964300000|2023-07-10 04:45:00|62.22|59.42|62.22|59.42|62.25|59.45|62.15|59.35|0
1688964600000|2023-07-10 04:50:00|62.25|59.45|62.38|59.58|62.38|59.58|62.22|59.42|0
1688964900000|2023-07-10 04:55:00|62.42|59.62|62.35|59.55|62.42|59.62|62.31|59.51|0
1688965200000|2023-07-10 05:00:00|62.36|59.56|62.38|59.58|62.41|59.61|62.28|59.48|0
1688965500000|2023-07-10 05:05:00|62.35|59.55|62.31|59.51|62.48|59.68|62.31|59.51|0
1688965800000|2023-07-10 05:10:00|62.34|59.54|62.51|59.71|62.61|59.81|62.31|59.51|0
1688966100000|2023-07-10 05:15:00|62.48|59.68|62.64|59.84|62.64|59.84|62.48|59.68|0
1688966400000|2023-07-10 05:20:00|62.68|59.88|62.68|59.88|62.71|59.91|62.61|59.81|0
1688966700000|2023-07-10 05:25:00|62.71|59.91|62.71|59.91|62.78|59.98|62.64|59.84|0
1688967000000|2023-07-10 05:30:00|62.74|59.94|62.84|60.04|62.84|60.04|62.71|59.91|0
1688967300000|2023-07-10 05:35:00|62.91|60.11|63.21|60.41|63.24|60.44|62.91|60.11|0
1688967600000|2023-07-10 05:40:00|63.24|60.44|63.85|61.05|63.92|61.12|63.21|60.41|0
1688967900000|2023-07-10 05:45:00|63.82|61.02|63.89|61.09|63.92|61.12|63.68|60.88|0
1688968200000|2023-07-10 05:50:00|63.85|61.05|63.92|61.12|63.99|61.19|63.65|60.85|0
1688968500000|2023-07-10 05:55:00|63.95|61.15|63.99|61.19|64.11|61.31|63.88|61.08|0
1688968800000|2023-07-10 06:00:00|64.09|61.29|64.05|61.25|64.29|61.49|63.99|61.19|0
1688969100000|2023-07-10 06:05:00|63.92|61.52|65.29|62.89|65.32|62.92|63.82|61.42|0
1688969400000|2023-07-10 06:10:00|65.32|62.92|65.29|62.89|65.46|63.06|65.15|62.75|0
1688969700000|2023-07-10 06:15:00|65.22|62.82|64.97|62.57|65.25|62.85|64.97|62.57|0
1688970000000|2023-07-10 06:20:00|65.01|62.61|65.18|62.78|65.18|62.78|64.97|62.57|0
1688970300000|2023-07-10 06:25:00|65.21|62.81|65.18|62.78|65.21|62.81|65.08|62.68|0
1688970600000|2023-07-10 06:30:00|65.13|62.73|65.04|62.64|65.28|62.88|65.01|62.61|0
1688970900000|2023-07-10 06:35:00|65.06|62.66|64.9|62.5|65.06|62.66|64.87|62.47|0
1688971200000|2023-07-10 06:40:00|64.93|62.53|65.02|62.62|65.04|62.64|64.9|62.5|0
1688971500000|2023-07-10 06:45:00|65.04|62.64|64.79|62.39|65.04|62.64|64.76|62.36|0
1688971800000|2023-07-10 06:50:00|64.76|62.36|65.22|62.82|65.22|62.82|62.27|59.87|0
1688972100000|2023-07-10 06:55:00|65.19|62.79|65.15|62.75|65.22|62.82|65.08|62.68|0
1688972400000|2023-07-10 07:00:00|65.12|62.72|64.95|62.55|65.12|62.72|64.77|62.37|0
1688972700000|2023-07-10 07:05:00|64.91|62.51|64.91|62.51|64.96|62.56|64.7|62.3|0
1688973000000|2023-07-10 07:10:00|64.81|62.41|64.98|62.58|65.08|62.68|64.74|62.34|0
1688973300000|2023-07-10 07:15:00|64.94|62.54|65.01|62.61|65.05|62.65|64.81|62.41|0
1688973600000|2023-07-10 07:20:00|65.03|62.63|65.08|62.68|65.08|62.68|64.8|62.4|0
1688973900000|2023-07-10 07:25:00|65.04|62.64|65.7|63.3|65.77|63.37|65.01|62.61|0
1688974200000|2023-07-10 07:30:00|65.63|63.23|65.21|62.81|65.73|63.33|65.21|62.81|0
1688974500000|2023-07-10 07:35:00|65.18|62.78|65.04|62.64|65.21|62.81|64.97|62.57|0
1688974800000|2023-07-10 07:40:00|65.06|62.66|64.73|62.33|65.07|62.67|64.7|62.3|0
1688975100000|2023-07-10 07:45:00|64.71|62.31|64.73|62.33|64.9|62.5|64.69|62.29|0
1688975400000|2023-07-10 07:50:00|64.76|62.36|64.66|62.26|64.76|62.36|64.64|62.24|0
1688975700000|2023-07-10 07:55:00|64.69|62.29|64.79|62.39|64.79|62.39|64.62|62.22|0
1688976000000|2023-07-10 08:00:00|64.73|62.33|64.69|62.29|64.81|62.41|64.59|62.19|0
1688976300000|2023-07-10 08:05:00|64.67|62.27|64.72|62.32|64.76|62.36|64.59|62.19|0
1688976600000|2023-07-10 08:10:00|64.69|62.29|64.41|62.01|64.69|62.29|64.41|62.01|0
1688976900000|2023-07-10 08:15:00|64.35|61.95|64.28|61.88|64.38|61.98|64.21|61.81|0
1688977200000|2023-07-10 08:20:00|64.31|61.91|63.83|61.43|64.31|61.91|63.83|61.43|0
1688977500000|2023-07-10 08:25:00|63.8|61.4|63.87|61.47|63.93|61.53|63.6|61.2|0
1688977800000|2023-07-10 08:30:00|63.83|61.43|64.03|61.63|64.03|61.63|63.8|61.4|0
1688978100000|2023-07-10 08:35:00|64.07|61.67|64.14|61.74|64.17|61.77|64.03|61.63|0
1688978400000|2023-07-10 08:40:00|64.17|61.77|63.95|61.55|64.17|61.77|63.93|61.53|0
1688978700000|2023-07-10 08:45:00|63.93|61.53|64.06|61.66|64.06|61.66|63.93|61.53|0
1688979000000|2023-07-10 08:50:00|64.03|61.63|64.1|61.7|64.17|61.77|64.03|61.63|0
1688979300000|2023-07-10 08:55:00|64.06|61.66|64.06|61.66|64.13|61.73|63.99|61.59|0
1688979600000|2023-07-10 09:00:00|64.1|61.7|63.76|61.36|64.1|61.7|63.76|61.36|0
1688979900000|2023-07-10 09:05:00|63.72|61.32|63.69|61.29|63.76|61.36|63.65|61.25|0
1688980200000|2023-07-10 09:10:00|63.72|61.32|63.72|61.32|63.75|61.35|63.62|61.22|0
1688980500000|2023-07-10 09:15:00|63.69|61.29|63.96|61.56|63.96|61.56|63.69|61.29|0
1688980800000|2023-07-10 09:20:00|63.99|61.59|63.92|61.52|64.06|61.66|63.85|61.45|0
1688981100000|2023-07-10 09:25:00|63.94|61.54|63.95|61.55|63.99|61.59|63.85|61.45|0
1688981400000|2023-07-10 09:30:00|63.92|61.52|63.85|61.45|63.95|61.55|63.75|61.35|0
1688981700000|2023-07-10 09:35:00|63.87|61.47|63.88|61.48|63.88|61.48|63.75|61.35|0
1688982000000|2023-07-10 09:40:00|63.85|61.45|63.59|61.19|63.87|61.47|63.58|61.18|0
1688982300000|2023-07-10 09:45:00|63.61|61.21|63.95|61.55|63.95|61.55|63.58|61.18|0
1688982600000|2023-07-10 09:50:00|63.98|61.58|63.95|61.55|64.01|61.61|63.91|61.51|0
1688982900000|2023-07-10 09:55:00|63.93|61.53|63.84|61.44|64.05|61.65|63.84|61.44|0
1688983200000|2023-07-10 10:00:00|63.88|61.48|63.98|61.58|64.01|61.61|63.84|61.44|0
1688983500000|2023-07-10 10:05:00|64|61.6|63.98|61.58|64.01|61.61|63.94|61.54|0
1688983800000|2023-07-10 10:10:00|63.96|61.56|63.97|61.57|64.04|61.64|63.94|61.54|0
1688984100000|2023-07-10 10:15:00|63.99|61.59|64.01|61.61|64.13|61.73|63.87|61.47|0
1688984400000|2023-07-10 10:20:00|63.97|61.57|63.87|61.47|63.99|61.59|63.87|61.47|0
1688984700000|2023-07-10 10:25:00|63.84|61.44|63.7|61.3|63.84|61.44|63.7|61.3|0
1688985000000|2023-07-10 10:30:00|63.67|61.27|63.63|61.23|63.73|61.33|63.53|61.13|0
1688985300000|2023-07-10 10:35:00|63.6|61.2|63.8|61.4|63.8|61.4|63.6|61.2|0
1688985600000|2023-07-10 10:40:00|64.21|61.81|62.86|60.46|64.21|61.81|62.86|60.46|0
1688985900000|2023-07-10 10:45:00|62.89|60.49|62.89|60.49|62.96|60.56|62.83|60.43|0
1688986200000|2023-07-10 10:50:00|62.86|60.46|62.69|60.29|62.86|60.46|62.69|60.29|0
1688986500000|2023-07-10 10:55:00|62.66|60.26|62.42|60.02|62.69|60.29|62.42|60.02|0
1688986800000|2023-07-10 11:00:00|62.39|59.99|62.45|60.05|62.45|60.05|62.14|59.74|0
1688987100000|2023-07-10 11:05:00|62.39|59.99|62.19|59.79|62.4|60|62.15|59.75|0
1688987400000|2023-07-10 11:10:00|62.12|59.72|62.05|59.65|62.29|59.89|62.05|59.65|0
1688987700000|2023-07-10 11:15:00|62.09|59.69|62.02|59.62|62.15|59.75|61.98|59.58|0
1688988000000|2023-07-10 11:20:00|62|59.6|62.18|59.78|62.18|59.78|61.95|59.55|0
1688988300000|2023-07-10 11:25:00|62.22|59.82|62.12|59.72|62.25|59.85|62.08|59.68|0
1688988600000|2023-07-10 11:30:00|62.15|59.75|62.18|59.78|62.25|59.85|62.08|59.68|0
1688988900000|2023-07-10 11:35:00|62.21|59.81|61.88|59.48|62.23|59.83|61.85|59.45|0
1688989200000|2023-07-10 11:40:00|61.91|59.51|61.91|59.51|62.01|59.61|61.9|59.5|0
1688989500000|2023-07-10 11:45:00|61.95|59.55|61.88|59.48|62.01|59.61|61.88|59.48|0
1688989800000|2023-07-10 11:50:00|61.91|59.51|61.74|59.34|61.94|59.54|61.74|59.34|0
1688990100000|2023-07-10 11:55:00|61.68|59.28|61.71|59.31|61.74|59.34|61.58|59.18|0
1688990400000|2023-07-10 12:00:00|61.74|59.34|61.64|59.24|62.01|59.61|61.61|59.21|0
1688990700000|2023-07-10 12:05:00|61.68|59.28|61.3|58.9|61.68|59.28|61.25|58.85|0
1688991000000|2023-07-10 12:10:00|61.31|58.91|61.34|58.94|61.44|59.04|61.25|58.85|0
1688991300000|2023-07-10 12:15:00|61.38|58.98|61.44|59.04|61.54|59.14|61.33|58.93|0
1688991600000|2023-07-10 12:20:00|61.47|59.07|61.77|59.37|61.84|59.44|61.47|59.07|0
1688991900000|2023-07-10 12:25:00|61.74|59.34|61.8|59.4|61.84|59.44|61.64|59.24|0
1688992200000|2023-07-10 12:30:00|61.77|59.37|61.9|59.5|62|59.6|61.77|59.37|0
1688992500000|2023-07-10 12:35:00|61.93|59.53|61.87|59.47|61.93|59.53|61.87|59.47|0
1688992800000|2023-07-10 12:40:00|61.83|59.43|62.2|59.8|62.26|59.86|61.83|59.43|0
1688993100000|2023-07-10 12:45:00|62.23|59.83|62.19|59.79|62.33|59.93|62.19|59.79|0
1688993400000|2023-07-10 12:50:00|62.23|59.83|62.29|59.89|62.36|59.96|62.19|59.79|0
1688993700000|2023-07-10 12:55:00|62.33|59.93|62.09|59.69|62.36|59.96|62.09|59.69|0
1688994000000|2023-07-10 13:00:00|62.13|59.73|61.89|59.49|62.13|59.73|61.76|59.36|0
1688994300000|2023-07-10 13:05:00|61.86|59.46|62.09|59.69|62.16|59.76|61.83|59.43|0
1688994600000|2023-07-10 13:10:00|62.07|59.67|62.12|59.72|62.26|59.86|62.02|59.62|0
1688994900000|2023-07-10 13:15:00|62.09|59.69|62.09|59.69|62.22|59.82|62.05|59.65|0
1688995200000|2023-07-10 13:20:00|62.05|59.65|62.05|59.65|62.15|59.75|61.99|59.59|0
1688995500000|2023-07-10 13:25:00|62.09|59.69|62.38|59.98|62.52|60.12|62.09|59.69|0
1688995800000|2023-07-10 13:30:00|62.32|59.92|62.19|59.79|62.75|60.35|61.52|59.12|0
1688996100000|2023-07-10 13:35:00|62.02|59.62|62.19|59.79|62.32|59.92|61.86|59.46|0
1688996400000|2023-07-10 13:40:00|62.15|59.75|62.25|59.85|62.78|60.38|61.86|59.46|0
1688996700000|2023-07-10 13:45:00|62.28|59.88|62.08|59.68|62.65|60.25|61.89|59.49|0
1688997000000|2023-07-10 13:50:00|62.12|59.72|62.31|59.91|62.85|60.45|62.02|59.62|0
1688997300000|2023-07-10 13:55:00|62.28|59.88|62.18|59.78|62.91|60.51|62.08|59.68|0
1688997600000|2023-07-10 14:00:00|62.21|59.81|61.69|59.29|62.21|59.81|61.62|59.22|0
1688997900000|2023-07-10 14:05:00|61.65|59.25|59.97|57.57|61.99|59.59|59.91|57.51|0
1688998200000|2023-07-10 14:10:00|59.94|57.54|60.01|57.61|60.33|57.93|59.78|57.38|0
1688998500000|2023-07-10 14:15:00|60.04|57.64|60.17|57.77|60.56|58.16|60.01|57.61|0
1688998800000|2023-07-10 14:20:00|60.07|57.67|59.94|57.54|60.2|57.8|59.94|57.54|0
1688999100000|2023-07-10 14:25:00|59.91|57.51|60.52|58.12|60.59|58.19|59.78|57.38|0
1688999400000|2023-07-10 14:30:00|60.55|58.15|60.98|58.58|61.07|58.67|60.39|57.99|0
1688999700000|2023-07-10 14:35:00|61.04|58.64|60.94|58.54|61.67|59.27|60.88|58.48|0
1689000000000|2023-07-10 14:40:00|60.88|58.48|61.27|58.87|61.5|59.1|60.88|58.48|0
1689000300000|2023-07-10 14:45:00|61.33|58.93|61.1|58.7|61.4|59|60.84|58.44|0
1689000600000|2023-07-10 14:50:00|61.07|58.67|61.36|58.96|61.43|59.03|60.84|58.44|0
1689000900000|2023-07-10 14:55:00|61.4|59|61.33|58.93|61.53|59.13|61.3|58.9|0
1689001200000|2023-07-10 15:00:00|61.36|58.96|61.73|59.33|62.12|59.72|61.3|58.9|0
1689001500000|2023-07-10 15:05:00|61.76|59.36|61.69|59.29|61.92|59.52|61.43|59.03|0
1689001800000|2023-07-10 15:10:00|61.66|59.26|61.59|59.19|61.99|59.59|61.59|59.19|0
1689002100000|2023-07-10 15:15:00|61.66|59.26|61.85|59.45|62.02|59.62|61.52|59.12|0
1689002400000|2023-07-10 15:20:00|61.89|59.49|60.6|58.2|61.95|59.55|60.56|58.16|0
1689002700000|2023-07-10 15:25:00|60.56|58.16|60.17|57.77|60.56|58.16|60.14|57.74|0
1689003000000|2023-07-10 15:30:00|60.2|57.8|60.49|58.09|60.56|58.16|59.78|57.38|0
1689003300000|2023-07-10 15:35:00|60.46|58.06|60.46|58.06|60.52|58.12|60.33|57.93|0
1689003600000|2023-07-10 15:40:00|60.42|58.02|61.18|58.78|61.18|58.78|60.36|57.96|0
1689003900000|2023-07-10 15:45:00|61.14|58.74|61.27|58.87|61.6|59.2|61.11|58.71|0
1689004200000|2023-07-10 15:50:00|61.24|58.84|60.84|58.44|61.31|58.91|60.84|58.44|0
1689004500000|2023-07-10 15:55:00|60.81|58.41|61.17|58.77|61.17|58.77|60.71|58.31|0
1689004800000|2023-07-10 16:00:00|61.14|58.74|61.7|59.3|62.23|59.83|61.11|58.71|0
1689005100000|2023-07-10 16:05:00|61.73|59.33|62.23|59.83|62.26|59.86|61.63|59.23|0
1689005400000|2023-07-10 16:10:00|62.2|59.8|62.16|59.76|62.3|59.9|62.03|59.63|0
1689005700000|2023-07-10 16:15:00|62.2|59.8|61.7|59.3|62.26|59.86|61.6|59.2|0
1689006000000|2023-07-10 16:20:00|61.66|59.26|61.26|58.86|61.7|59.3|61.17|58.77|0
1689006300000|2023-07-10 16:25:00|61.23|58.83|61.2|58.8|61.36|58.96|61.13|58.73|0
1689006600000|2023-07-10 16:30:00|61.16|58.76|61.03|58.63|61.26|58.86|60.93|58.53|0
1689006900000|2023-07-10 16:35:00|61.06|58.66|61.13|58.73|61.38|58.98|60.9|58.5|0
1689007200000|2023-07-10 16:40:00|61.16|58.76|60.9|58.5|61.26|58.86|60.87|58.47|0
1689007500000|2023-07-10 16:45:00|60.86|58.46|60.54|58.14|60.86|58.46|60.54|58.14|0
1689007800000|2023-07-10 16:50:00|60.57|58.17|60.73|58.33|60.83|58.43|60.5|58.1|0
1689008100000|2023-07-10 16:55:00|60.76|58.36|60.57|58.17|60.93|58.53|60.44|58.04|0
1689008400000|2023-07-10 17:00:00|60.53|58.13|60.44|58.04|60.6|58.2|60.34|57.94|0
1689008700000|2023-07-10 17:05:00|60.4|58|60.47|58.07|60.53|58.13|60.27|57.87|0
1689009000000|2023-07-10 17:10:00|60.43|58.03|60.47|58.07|60.6|58.2|60.4|58|0
1689009300000|2023-07-10 17:15:00|60.43|58.03|60.5|58.1|60.66|58.26|60.3|57.9|0
1689009600000|2023-07-10 17:20:00|60.46|58.06|60.46|58.06|60.53|58.13|60.37|57.97|0
1689009900000|2023-07-10 17:25:00|60.5|58.1|60.23|57.83|60.63|58.23|60.23|57.83|0
1689010200000|2023-07-10 17:30:00|60.2|57.8|60.33|57.93|60.36|57.96|59.91|57.51|0
1689010500000|2023-07-10 17:35:00|60.3|57.9|60.43|58.03|60.62|58.22|60.27|57.87|0
1689010800000|2023-07-10 17:40:00|60.46|58.06|60.23|57.83|60.52|58.12|60.17|57.77|0
1689011100000|2023-07-10 17:45:00|60.2|57.8|60.59|58.19|60.59|58.19|60.1|57.7|0
1689011400000|2023-07-10 17:50:00|60.62|58.22|60.39|57.99|60.62|58.22|60.29|57.89|0
1689011700000|2023-07-10 17:55:00|60.42|58.02|60.42|58.02|60.59|58.19|60.26|57.86|0
1689012000000|2023-07-10 18:00:00|60.39|57.99|60.98|58.58|61.01|58.61|60.36|57.96|0
1689012300000|2023-07-10 18:05:00|60.94|58.54|60.81|58.41|60.98|58.58|60.65|58.25|0
1689012600000|2023-07-10 18:10:00|60.88|58.48|60.42|58.02|60.88|58.48|60.42|58.02|0
1689012900000|2023-07-10 18:15:00|60.45|58.05|60.29|57.89|60.45|58.05|60.19|57.79|0
1689013200000|2023-07-10 18:20:00|60.25|57.85|60.09|57.69|60.35|57.95|59.93|57.53|0
1689013500000|2023-07-10 18:25:00|60.06|57.66|59.86|57.46|60.09|57.69|59.83|57.43|0
1689013800000|2023-07-10 18:30:00|59.83|57.43|60.12|57.72|60.25|57.85|59.83|57.43|0
1689014100000|2023-07-10 18:35:00|60.15|57.75|60.44|58.04|60.48|58.08|60.12|57.72|0
1689014400000|2023-07-10 18:40:00|60.48|58.08|60.44|58.04|60.48|58.08|60.28|57.88|0
1689014700000|2023-07-10 18:45:00|60.48|58.08|60.51|58.11|60.67|58.27|60.41|58.01|0
1689015000000|2023-07-10 18:50:00|60.54|58.14|60.18|57.78|60.54|58.14|60.18|57.78|0
1689015300000|2023-07-10 18:55:00|60.15|57.75|60.02|57.62|60.15|57.75|59.95|57.55|0
1689015600000|2023-07-10 19:00:00|59.99|57.59|60.15|57.75|60.31|57.91|59.95|57.55|0
1689015900000|2023-07-10 19:05:00|60.08|57.68|60.4|58|60.54|58.14|60.02|57.62|0
1689016200000|2023-07-10 19:10:00|60.47|58.07|60.37|57.97|60.6|58.2|60.31|57.91|0
1689016500000|2023-07-10 19:15:00|60.34|57.94|60.42|58.02|60.5|58.1|60.21|57.81|0
1689016800000|2023-07-10 19:20:00|60.37|57.97|60.5|58.1|60.56|58.16|60.24|57.84|0
1689017100000|2023-07-10 19:25:00|60.47|58.07|60.33|57.93|60.53|58.13|60.27|57.87|0
1689017400000|2023-07-10 19:30:00|60.37|57.97|60.56|58.16|60.63|58.23|60.3|57.9|0
1689017700000|2023-07-10 19:35:00|60.53|58.13|60.27|57.87|60.59|58.19|60.17|57.77|0
1689018000000|2023-07-10 19:40:00|60.23|57.83|60.49|58.09|60.49|58.09|60.23|57.83|0
1689018300000|2023-07-10 19:45:00|60.53|58.13|60.56|58.16|60.62|58.22|60.4|58|0
1689018600000|2023-07-10 19:50:00|60.75|58.35|60.13|57.73|60.79|58.39|60.07|57.67|0
1689018900000|2023-07-10 19:55:00|60.1|57.7|59.52|57.12|60.23|57.83|59.52|57.12|0
1689019200000|2023-07-10 20:00:00|59.42|57.02|59.33|56.93|59.52|57.12|59.26|56.86|0
1689019500000|2023-07-10 20:05:00|59.29|56.89|59.29|56.89|59.33|56.93|59.1|56.7|0
1689019800000|2023-07-10 20:10:00|59.26|56.86|59.29|56.89|59.29|56.89|59.26|56.86|0
1689020100000|2023-07-10 20:15:00|59.49|56.69|59.52|56.72|59.59|56.79|59.49|56.69|0
1689020400000|2023-07-10 20:20:00|59.49|56.69|59.55|56.75|59.55|56.75|59.49|56.69|0
1689020700000|2023-07-10 20:25:00|59.52|56.72|59.58|56.78|59.58|56.78|59.52|56.72|0
1689021000000|2023-07-10 20:30:00|59.57|56.77|59.61|56.81|59.65|56.85|59.52|56.72|0
1689021300000|2023-07-10 20:35:00|59.6|56.8|59.55|56.75|59.61|56.81|59.52|56.72|0
1689021600000|2023-07-10 20:40:00|59.58|56.78|59.55|56.75|59.58|56.78|59.52|56.72|0
1689021900000|2023-07-10 20:45:00|59.58|56.78|59.58|56.78|59.58|56.78|59.55|56.75|0
1689022200000|2023-07-10 20:50:00|59.55|56.75|59.58|56.78|59.58|56.78|59.51|56.71|0
1689022500000|2023-07-10 20:55:00|59.61|56.81|59.69|56.89|59.72|56.92|59.61|56.81|0
1689022800000|2023-07-10 21:00:00|59.66|56.86|59.63|56.83|59.67|56.87|59.63|56.83|0
1689023100000|2023-07-10 21:05:00|59.64|56.84|59.63|56.83|59.64|56.84|59.63|56.83|0
1689023400000|2023-07-10 21:10:00|59.62|56.82|59.62|56.82|59.62|56.82|59.61|56.81|0
1689023700000|2023-07-10 21:15:00|59.66|56.86|59.66|56.86|59.66|56.86|59.65|56.85|0
1689024000000|2023-07-10 21:20:00|59.65|56.85|59.66|56.86|59.67|56.87|59.65|56.85|0
1689024300000|2023-07-10 21:25:00|59.67|56.87|59.66|56.86|59.67|56.87|59.66|56.86|0
1689024600000|2023-07-10 21:30:00|59.68|56.88|59.66|56.86|59.7|56.9|59.66|56.86|0
1689024900000|2023-07-10 21:35:00|59.7|56.9|59.73|56.93|59.73|56.93|59.67|56.87|0
1689025200000|2023-07-10 21:40:00|59.72|56.92|59.68|56.88|59.73|56.93|59.68|56.88|0
1689025500000|2023-07-10 21:45:00|59.67|56.87|59.67|56.87|59.67|56.87|59.66|56.86|0
1689025800000|2023-07-10 21:50:00|59.68|56.88|59.67|56.87|59.68|56.88|59.66|56.86|0
1689026100000|2023-07-10 21:55:00|59.66|56.86|59.64|56.84|59.69|56.89|59.62|56.82|0
1689026400000|2023-07-10 22:00:00|59.61|56.81|59.88|57.08|59.91|57.11|59.61|56.81|0
1689026700000|2023-07-10 22:05:00|59.9|57.1|59.91|57.11|59.91|57.11|59.88|57.08|0
1689027000000|2023-07-10 22:10:00|59.93|57.13|59.88|57.08|59.94|57.14|59.85|57.05|0
1689027300000|2023-07-10 22:15:00|59.86|57.06|59.85|57.05|59.88|57.08|59.83|57.03|0
1689027600000|2023-07-10 22:20:00|59.81|57.01|59.78|56.98|59.85|57.05|59.78|56.98|0
1689027900000|2023-07-10 22:25:00|59.8|57|59.78|56.98|59.81|57.01|59.78|56.98|0
1689028200000|2023-07-10 22:30:00|59.81|57.01|59.71|56.91|59.81|57.01|59.71|56.91|0
1689028500000|2023-07-10 22:35:00|59.68|56.88|59.62|56.82|59.68|56.88|59.58|56.78|0
1689028800000|2023-07-10 22:40:00|59.58|56.78|59.58|56.78|59.58|56.78|59.55|56.75|0
1689029100000|2023-07-10 22:45:00|59.55|56.75|59.53|56.73|59.58|56.78|59.52|56.72|0
1689029400000|2023-07-10 22:50:00|59.52|56.72|59.61|56.81|59.61|56.81|59.52|56.72|0
1689029700000|2023-07-10 22:55:00|59.58|56.78|59.61|56.81|59.61|56.81|59.55|56.75|0
1689030000000|2023-07-10 23:00:00|59.64|56.84|59.74|56.94|59.8|57|59.64|56.84|0
1689030300000|2023-07-10 23:05:00|59.71|56.91|59.69|56.89|59.71|56.91|59.67|56.87|0
1689030600000|2023-07-10 23:10:00|59.67|56.87|59.86|57.06|59.86|57.06|59.67|56.87|0
1689030900000|2023-07-10 23:15:00|59.83|57.03|59.73|56.93|59.83|57.03|59.73|56.93|0
1689031200000|2023-07-10 23:20:00|59.77|56.97|59.83|57.03|59.83|57.03|59.73|56.93|0
1689031500000|2023-07-10 23:25:00|59.8|57|59.76|56.96|59.8|57|59.73|56.93|0
1689031800000|2023-07-10 23:30:00|59.75|56.95|59.83|57.03|59.83|57.03|59.7|56.9|0
1689032100000|2023-07-10 23:35:00|59.86|57.06|59.76|56.96|59.86|57.06|59.73|56.93|0
1689032400000|2023-07-10 23:40:00|59.73|56.93|59.73|56.93|59.76|56.96|59.73|56.93|0
1689032700000|2023-07-10 23:45:00|59.7|56.9|59.53|56.73|59.73|56.93|59.53|56.73|0
1689033000000|2023-07-10 23:50:00|59.57|56.77|59.63|56.83|59.63|56.83|59.53|56.73|0
1689033300000|2023-07-10 23:55:00|59.61|56.81|59.53|56.73|59.63|56.83|59.53|56.73|0
1689033600000|2023-07-11 00:00:00|59.47|56.67|59.92|57.12|59.92|57.12|59.44|56.64|0
1689033900000|2023-07-11 00:05:00|59.88|57.08|59.82|57.02|59.88|57.08|59.72|56.92|0
1689034200000|2023-07-11 00:10:00|59.79|56.99|59.72|56.92|59.82|57.02|59.66|56.86|0
1689034500000|2023-07-11 00:15:00|59.74|56.94|59.66|56.86|59.74|56.94|59.59|56.79|0
1689034800000|2023-07-11 00:20:00|59.69|56.89|59.69|56.89|59.75|56.95|59.65|56.85|0
1689035100000|2023-07-11 00:25:00|59.65|56.85|59.52|56.72|59.69|56.89|59.52|56.72|0
1689035400000|2023-07-11 00:30:00|59.49|56.69|59.56|56.76|59.62|56.82|59.49|56.69|0
1689035700000|2023-07-11 00:35:00|59.59|56.79|59.43|56.63|59.59|56.79|59.43|56.63|0
1689036000000|2023-07-11 00:40:00|59.46|56.66|59.43|56.63|59.49|56.69|59.3|56.5|0
1689036300000|2023-07-11 00:45:00|59.39|56.59|59.39|56.59|59.44|56.64|59.33|56.53|0
1689036600000|2023-07-11 00:50:00|59.36|56.56|59.39|56.59|59.42|56.62|59.36|56.56|0
1689036900000|2023-07-11 00:55:00|59.36|56.56|59.33|56.53|59.42|56.62|59.33|56.53|0
1689037200000|2023-07-11 01:00:00|59.36|56.56|59.48|56.68|59.55|56.75|59.36|56.56|0
1689037500000|2023-07-11 01:05:00|59.45|56.65|62.62|59.82|63.42|60.62|59.39|56.59|0
1689037800000|2023-07-11 01:10:00|62.6|59.8|62.13|59.33|62.6|59.8|62.1|59.3|0
1689038100000|2023-07-11 01:15:00|62.1|59.3|62.06|59.26|62.1|59.3|62|59.2|0
1689038400000|2023-07-11 01:20:00|62.03|59.23|61.93|59.13|62.06|59.26|61.9|59.1|0
1689038700000|2023-07-11 01:25:00|61.97|59.17|62.06|59.26|62.13|59.33|61.97|59.17|0
1689039000000|2023-07-11 01:30:00|62.09|59.29|62.16|59.36|62.16|59.36|62.06|59.26|0
1689039300000|2023-07-11 01:35:00|62.13|59.33|62.35|59.55|62.39|59.59|62.13|59.33|0
1689039600000|2023-07-11 01:40:00|62.32|59.52|62.29|59.49|62.39|59.59|62.26|59.46|0
1689039900000|2023-07-11 01:45:00|62.32|59.52|62.38|59.58|62.38|59.58|62.22|59.42|0
1689040200000|2023-07-11 01:50:00|62.35|59.55|62.35|59.55|62.42|59.62|62.35|59.55|0
1689040500000|2023-07-11 01:55:00|62.37|59.57|62.35|59.55|62.42|59.62|62.35|59.55|0
1689040800000|2023-07-11 02:00:00|62.38|59.58|62.48|59.68|62.48|59.68|62.35|59.55|0
1689041100000|2023-07-11 02:05:00|62.45|59.65|62.45|59.65|62.45|59.65|62.31|59.51|0
1689041400000|2023-07-11 02:10:00|62.41|59.61|62.41|59.61|62.48|59.68|62.41|59.61|0
1689041700000|2023-07-11 02:15:00|62.38|59.58|62.31|59.51|62.38|59.58|62.28|59.48|0
1689042000000|2023-07-11 02:20:00|62.34|59.54|62.21|59.41|62.34|59.54|62.21|59.41|0
1689042300000|2023-07-11 02:25:00|62.24|59.44|62.24|59.44|62.31|59.51|62.24|59.44|0
1689042600000|2023-07-11 02:30:00|62.23|59.43|62.21|59.41|62.24|59.44|62.18|59.38|0
1689042900000|2023-07-11 02:35:00|62.24|59.44|62.08|59.28|62.24|59.44|62.08|59.28|0
1689043200000|2023-07-11 02:40:00|62.04|59.24|62.01|59.21|62.11|59.31|61.98|59.18|0
1689043500000|2023-07-11 02:45:00|62.03|59.23|62.07|59.27|62.14|59.34|62.01|59.21|0
1689043800000|2023-07-11 02:50:00|62.11|59.31|62.04|59.24|62.14|59.34|62.04|59.24|0
1689044100000|2023-07-11 02:55:00|62.01|59.21|62.01|59.21|62.07|59.27|61.97|59.17|0
1689044400000|2023-07-11 03:00:00|61.99|59.19|61.97|59.17|62.04|59.24|61.97|59.17|0
1689044700000|2023-07-11 03:05:00|61.94|59.14|61.97|59.17|62|59.2|61.94|59.14|0
1689045000000|2023-07-11 03:10:00|62|59.2|61.94|59.14|62.04|59.24|61.94|59.14|0
1689045300000|2023-07-11 03:15:00|61.97|59.17|61.99|59.19|62|59.2|61.94|59.14|0
1689045600000|2023-07-11 03:20:00|62|59.2|61.97|59.17|62|59.2|61.97|59.17|0
1689045900000|2023-07-11 03:25:00|61.93|59.13|61.9|59.1|61.93|59.13|61.9|59.1|0
1689046200000|2023-07-11 03:30:00|61.93|59.13|62|59.2|62.03|59.23|61.93|59.13|0
1689046500000|2023-07-11 03:35:00|61.97|59.17|62.03|59.23|62.09|59.29|61.97|59.17|0
1689046800000|2023-07-11 03:40:00|62|59.2|62.03|59.23|62.06|59.26|62|59.2|0
1689047100000|2023-07-11 03:45:00|62.06|59.26|62.03|59.23|62.06|59.26|61.99|59.19|0
1689047400000|2023-07-11 03:50:00|61.99|59.19|62.03|59.23|62.03|59.23|61.99|59.19|0
1689047700000|2023-07-11 03:55:00|61.99|59.19|62.02|59.22|62.02|59.22|61.96|59.16|0
1689048000000|2023-07-11 04:00:00|62.06|59.26|62.09|59.29|62.14|59.34|62.06|59.26|0
1689048300000|2023-07-11 04:05:00|62.06|59.26|62.2|59.4|62.22|59.42|62.06|59.26|0
1689048600000|2023-07-11 04:10:00|62.22|59.42|62.18|59.38|62.22|59.42|62.18|59.38|0
1689048900000|2023-07-11 04:15:00|62.15|59.35|62.15|59.35|62.15|59.35|62.1|59.3|0
1689049200000|2023-07-11 04:20:00|62.12|59.32|62.17|59.37|62.18|59.38|62.12|59.32|0
1689049500000|2023-07-11 04:25:00|62.15|59.35|62.15|59.35|62.21|59.41|62.15|59.35|0
1689049800000|2023-07-11 04:30:00|62.13|59.33|62.15|59.35|62.18|59.38|62.11|59.31|0
1689050100000|2023-07-11 04:35:00|62.08|59.28|62.11|59.31|62.11|59.31|62.08|59.28|0
1689050400000|2023-07-11 04:40:00|62.14|59.34|62.11|59.31|62.18|59.38|62.11|59.31|0
1689050700000|2023-07-11 04:45:00|62.14|59.34|62.11|59.31|62.14|59.34|62.11|59.31|0
1689051000000|2023-07-11 04:50:00|62.14|59.34|62.14|59.34|62.21|59.41|62.14|59.34|0
1689051300000|2023-07-11 04:55:00|62.11|59.31|62.04|59.24|62.14|59.34|62.01|59.21|0
1689051600000|2023-07-11 05:00:00|62.01|59.21|61.94|59.14|62.01|59.21|61.94|59.14|0
1689051900000|2023-07-11 05:05:00|61.97|59.17|62.01|59.21|62.01|59.21|61.94|59.14|0
1689052200000|2023-07-11 05:10:00|62.04|59.24|62.3|59.5|62.33|59.53|62.04|59.24|0
1689052500000|2023-07-11 05:15:00|62.27|59.47|62.23|59.43|62.4|59.6|62.23|59.43|0
1689052800000|2023-07-11 05:20:00|62.22|59.42|62.1|59.3|62.23|59.43|62.1|59.3|0
1689053100000|2023-07-11 05:25:00|62.07|59.27|62.07|59.27|62.13|59.33|62.07|59.27|0
1689053400000|2023-07-11 05:30:00|62.02|59.22|61.93|59.13|62.02|59.22|61.84|59.04|0
1689053700000|2023-07-11 05:35:00|61.9|59.1|61.77|58.97|61.93|59.13|61.77|58.97|0
1689054000000|2023-07-11 05:40:00|61.79|58.99|61.83|59.03|61.87|59.07|61.74|58.94|0
1689054300000|2023-07-11 05:45:00|61.8|59|61.87|59.07|61.9|59.1|61.77|58.97|0
1689054600000|2023-07-11 05:50:00|61.9|59.1|61.83|59.03|61.9|59.1|61.77|58.97|0
1689054900000|2023-07-11 05:55:00|61.8|59|61.73|58.93|61.83|59.03|61.73|58.93|0
1689055200000|2023-07-11 06:00:00|61.77|58.97|61.37|58.57|61.83|59.03|61.34|58.54|0
1689055500000|2023-07-11 06:05:00|61.21|58.81|61.34|58.94|61.37|58.97|61.21|58.81|0
1689055800000|2023-07-11 06:10:00|61.35|58.95|61.14|58.74|61.38|58.98|61.14|58.74|0
1689056100000|2023-07-11 06:15:00|61.17|58.77|61.24|58.84|61.27|58.87|61.14|58.74|0
1689056400000|2023-07-11 06:20:00|61.2|58.8|60.94|58.54|61.24|58.84|60.94|58.54|0
1689056700000|2023-07-11 06:25:00|60.98|58.58|60.94|58.54|60.98|58.58|60.75|58.35|0
1689057000000|2023-07-11 06:30:00|60.97|58.57|61.13|58.73|61.13|58.73|60.91|58.51|0
1689057300000|2023-07-11 06:35:00|61.17|58.77|61.04|58.64|61.17|58.77|61.04|58.64|0
1689057600000|2023-07-11 06:40:00|61.07|58.67|58.27|55.87|68.68|66.28|58.27|55.87|0
1689057900000|2023-07-11 06:45:00|58.3|55.9|58.46|56.06|58.46|56.06|58.27|55.87|0
1689058200000|2023-07-11 06:50:00|58.47|56.07|58.36|55.96|58.49|56.09|58.3|55.9|0
1689058500000|2023-07-11 06:55:00|58.39|55.99|58.45|56.05|58.45|56.05|58.33|55.93|0
1689058800000|2023-07-11 07:00:00|58.48|56.08|58.61|56.21|58.77|56.37|58.39|55.99|0
1689059100000|2023-07-11 07:05:00|58.59|56.19|58.48|56.08|58.67|56.27|58.29|55.89|0
1689059400000|2023-07-11 07:10:00|58.51|56.11|58.54|56.14|58.73|56.33|58.45|56.05|0
1689059700000|2023-07-11 07:15:00|58.51|56.11|58.84|56.44|58.96|56.56|58.51|56.11|0
1689060000000|2023-07-11 07:20:00|58.83|56.43|58.95|56.55|58.95|56.55|58.8|56.4|0
1689060300000|2023-07-11 07:25:00|58.92|56.52|58.76|56.36|59.02|56.62|58.76|56.36|0
1689060600000|2023-07-11 07:30:00|58.83|56.43|58.95|56.55|59.08|56.68|58.76|56.36|0
1689060900000|2023-07-11 07:35:00|58.98|56.58|59.14|56.74|59.14|56.74|58.98|56.58|0
1689061200000|2023-07-11 07:40:00|59.17|56.77|59.11|56.71|59.17|56.77|58.98|56.58|0
1689061500000|2023-07-11 07:45:00|59.14|56.74|59.2|56.8|59.3|56.9|59.11|56.71|0
1689061800000|2023-07-11 07:50:00|59.17|56.77|59.14|56.74|59.27|56.87|59.11|56.71|0
1689062100000|2023-07-11 07:55:00|59.17|56.77|59.46|57.06|59.49|57.09|59.14|56.74|0
1689062400000|2023-07-11 08:00:00|59.49|57.09|59.45|57.05|59.68|57.28|59.45|57.05|0
1689062700000|2023-07-11 08:05:00|59.49|57.09|59.2|56.8|59.49|57.09|59.18|56.78|0
1689063000000|2023-07-11 08:10:00|59.18|56.78|59.39|56.99|59.39|56.99|59.17|56.77|0
1689063300000|2023-07-11 08:15:00|59.42|57.02|59.58|57.18|59.58|57.18|59.39|56.99|0
1689063600000|2023-07-11 08:20:00|59.61|57.21|59.39|56.99|59.61|57.21|59.39|56.99|0
1689063900000|2023-07-11 08:25:00|59.42|57.02|59.51|57.11|59.55|57.15|59.39|56.99|0
1689064200000|2023-07-11 08:30:00|59.54|57.14|59.54|57.14|59.67|57.27|59.51|57.11|0
1689064500000|2023-07-11 08:35:00|59.53|57.13|59.83|57.43|59.83|57.43|59.48|57.08|0
1689064800000|2023-07-11 08:40:00|59.8|57.4|59.96|57.56|60.02|57.62|59.74|57.34|0
1689065100000|2023-07-11 08:45:00|59.99|57.59|59.93|57.53|60.09|57.69|59.93|57.53|0
1689065400000|2023-07-11 08:50:00|59.96|57.56|59.89|57.49|60.15|57.75|59.89|57.49|0
1689065700000|2023-07-11 08:55:00|59.93|57.53|59.73|57.33|59.93|57.53|59.7|57.3|0
1689066000000|2023-07-11 09:00:00|59.76|57.36|59.79|57.39|59.99|57.59|59.7|57.3|0
1689066300000|2023-07-11 09:05:00|59.76|57.36|59.73|57.33|59.89|57.49|59.66|57.26|0
1689066600000|2023-07-11 09:10:00|59.7|57.3|59.5|57.1|59.7|57.3|59.49|57.09|0
1689066900000|2023-07-11 09:15:00|59.53|57.13|59.76|57.36|59.76|57.36|59.47|57.07|0
1689067200000|2023-07-11 09:20:00|59.74|57.34|59.5|57.1|59.76|57.36|59.44|57.04|0
1689067500000|2023-07-11 09:25:00|59.48|57.08|59.31|56.91|59.48|57.08|59.24|56.84|0
1689067800000|2023-07-11 09:30:00|59.27|56.87|59.18|56.78|59.5|57.1|59.18|56.78|0
1689068100000|2023-07-11 09:35:00|59.21|56.81|59.08|56.68|59.24|56.84|59.08|56.68|0
1689068400000|2023-07-11 09:40:00|59.05|56.65|59.21|56.81|59.27|56.87|59.05|56.65|0
1689068700000|2023-07-11 09:45:00|59.14|56.74|58.89|56.49|59.17|56.77|58.89|56.49|0
1689069000000|2023-07-11 09:50:00|58.85|56.45|58.73|56.33|58.85|56.45|58.66|56.26|0
1689069300000|2023-07-11 09:55:00|58.69|56.29|58.69|56.29|58.76|56.36|58.6|56.2|0
1689069600000|2023-07-11 10:00:00|58.73|56.33|58.69|56.29|58.73|56.33|58.6|56.2|0
1689069900000|2023-07-11 10:05:00|58.72|56.32|58.85|56.45|58.88|56.48|58.57|56.17|0
1689070200000|2023-07-11 10:10:00|58.82|56.42|58.72|56.32|58.88|56.48|58.69|56.29|0
1689070500000|2023-07-11 10:15:00|58.69|56.29|58.94|56.54|59.07|56.67|58.69|56.29|0
1689070800000|2023-07-11 10:20:00|58.97|56.57|58.91|56.51|59.04|56.64|58.88|56.48|0
1689071100000|2023-07-11 10:25:00|58.93|56.53|58.88|56.48|58.93|56.53|58.81|56.41|0
1689071400000|2023-07-11 10:30:00|58.91|56.51|58.88|56.48|58.94|56.54|58.84|56.44|0
1689071700000|2023-07-11 10:35:00|58.91|56.51|58.84|56.44|58.91|56.51|58.81|56.41|0
1689072000000|2023-07-11 10:40:00|58.81|56.41|58.87|56.47|58.94|56.54|58.8|56.4|0
1689072300000|2023-07-11 10:45:00|58.9|56.5|58.89|56.49|58.94|56.54|58.84|56.44|0
1689072600000|2023-07-11 10:50:00|58.9|56.5|58.87|56.47|58.97|56.57|58.84|56.44|0
1689072900000|2023-07-11 10:55:00|58.9|56.5|59.03|56.63|59.03|56.63|58.84|56.44|0
1689073200000|2023-07-11 11:00:00|59.06|56.66|58.84|56.44|59.06|56.66|58.82|56.42|0
1689073500000|2023-07-11 11:05:00|58.87|56.47|58.77|56.37|58.87|56.47|58.74|56.34|0
1689073800000|2023-07-11 11:10:00|58.76|56.36|58.71|56.31|58.8|56.4|58.58|56.18|0
1689074100000|2023-07-11 11:15:00|58.68|56.28|58.64|56.24|58.71|56.31|58.61|56.21|0
1689074400000|2023-07-11 11:20:00|58.61|56.21|58.48|56.08|58.64|56.24|58.45|56.05|0
1689074700000|2023-07-11 11:25:00|58.45|56.05|58.42|56.02|58.48|56.08|58.39|55.99|0
1689075000000|2023-07-11 11:30:00|58.39|55.99|58.26|55.86|58.39|55.99|58.26|55.86|0
1689075300000|2023-07-11 11:35:00|58.23|55.83|58.38|55.98|58.42|56.02|58.2|55.8|0
1689075600000|2023-07-11 11:40:00|58.35|55.95|58.48|56.08|58.67|56.27|58.35|55.95|0
1689075900000|2023-07-11 11:45:00|58.51|56.11|58.51|56.11|58.6|56.2|58.48|56.08|0
1689076200000|2023-07-11 11:50:00|58.48|56.08|58.32|55.92|58.51|56.11|58.32|55.92|0
1689076500000|2023-07-11 11:55:00|58.33|55.93|58.25|55.85|58.44|56.04|58.22|55.82|0
1689076800000|2023-07-11 12:00:00|58.29|55.89|58.13|55.73|58.29|55.89|58|55.6|0
1689077100000|2023-07-11 12:05:00|58.1|55.7|58.35|55.95|58.38|55.98|58.03|55.63|0
1689077400000|2023-07-11 12:10:00|58.38|55.98|58.38|55.98|58.47|56.07|58.34|55.94|0
1689077700000|2023-07-11 12:15:00|58.41|56.01|58.53|56.13|58.63|56.23|58.41|56.01|0
1689078000000|2023-07-11 12:20:00|58.56|56.16|58.56|56.16|58.66|56.26|58.47|56.07|0
1689078300000|2023-07-11 12:25:00|58.53|56.13|58.26|55.86|58.56|56.16|58.25|55.85|0
1689078600000|2023-07-11 12:30:00|58.23|55.83|57.84|55.44|58.31|55.91|57.81|55.41|0
1689078900000|2023-07-11 12:35:00|57.81|55.41|58.09|55.69|58.12|55.72|57.81|55.41|0
1689079200000|2023-07-11 12:40:00|58.06|55.66|57.96|55.56|58.15|55.75|57.93|55.53|0
1689079500000|2023-07-11 12:45:00|57.95|55.55|58.08|55.68|58.09|55.69|57.93|55.53|0
1689079800000|2023-07-11 12:50:00|58.12|55.72|58.08|55.68|58.15|55.75|57.96|55.56|0
1689080100000|2023-07-11 12:55:00|58.07|55.67|57.93|55.53|58.07|55.67|57.93|55.53|0
1689080400000|2023-07-11 13:00:00|57.89|55.49|57.96|55.56|58.08|55.68|57.89|55.49|0
1689080700000|2023-07-11 13:05:00|57.99|55.59|57.92|55.52|58.05|55.65|57.92|55.52|0
1689081000000|2023-07-11 13:10:00|57.89|55.49|57.95|55.55|58.02|55.62|57.8|55.4|0
1689081300000|2023-07-11 13:15:00|57.98|55.58|58.23|55.83|58.3|55.9|57.98|55.58|0
1689081600000|2023-07-11 13:20:00|58.27|55.87|58.26|55.86|58.33|55.93|58.17|55.77|0
1689081900000|2023-07-11 13:25:00|58.33|55.93|58.36|55.96|58.48|56.08|58.17|55.77|0
1689082200000|2023-07-11 13:30:00|58.29|55.89|57.95|55.55|58.52|56.12|57.95|55.55|0
1689082500000|2023-07-11 13:35:00|57.82|55.42|57.73|55.33|58.1|55.7|57.73|55.33|0
1689082800000|2023-07-11 13:40:00|57.7|55.3|57.62|55.22|59.37|56.97|57.56|55.16|0
1689083100000|2023-07-11 13:45:00|57.68|55.28|57.37|54.97|57.75|55.35|57.31|54.91|0
1689083400000|2023-07-11 13:50:00|57.46|55.06|57.34|54.94|57.62|55.22|57.27|54.87|0
1689083700000|2023-07-11 13:55:00|57.37|54.97|57.21|54.81|57.78|55.38|57.15|54.75|0
1689084000000|2023-07-11 14:00:00|57.18|54.78|57.96|55.56|57.96|55.56|57.18|54.78|0
1689084300000|2023-07-11 14:05:00|57.99|55.59|57.96|55.56|58.38|55.98|57.96|55.56|0
1689084600000|2023-07-11 14:10:00|57.99|55.59|58.25|55.85|58.34|55.94|57.93|55.53|0
1689084900000|2023-07-11 14:15:00|58.28|55.88|57.52|55.12|58.31|55.91|57.52|55.12|0
1689085200000|2023-07-11 14:20:00|57.45|55.05|57.36|54.96|57.61|55.21|57.23|54.83|0
1689085500000|2023-07-11 14:25:00|57.33|54.93|57.3|54.9|57.39|54.99|57.14|54.74|0
1689085800000|2023-07-11 14:30:00|57.26|54.86|57.55|55.15|57.58|55.18|57.2|54.8|0
1689086100000|2023-07-11 14:35:00|57.58|55.18|57.14|54.74|57.58|55.18|57.14|54.74|0
1689086400000|2023-07-11 14:40:00|57.07|54.67|56.79|54.39|57.2|54.8|56.79|54.39|0
1689086700000|2023-07-11 14:45:00|56.76|54.36|56.73|54.33|57.04|54.64|56.67|54.27|0
1689087000000|2023-07-11 14:50:00|56.76|54.36|56.91|54.51|57.07|54.67|56.7|54.3|0
1689087300000|2023-07-11 14:55:00|56.95|54.55|56.85|54.45|57.01|54.61|56.73|54.33|0
1689087600000|2023-07-11 15:00:00|56.79|54.39|56.48|54.08|56.79|54.39|56.48|54.08|0
1689087900000|2023-07-11 15:05:00|56.51|54.11|56.82|54.42|57.04|54.64|56.48|54.08|0
1689088200000|2023-07-11 15:10:00|56.79|54.39|56.48|54.08|56.82|54.42|56.44|54.04|0
1689088500000|2023-07-11 15:15:00|56.44|54.04|56.82|54.42|57.03|54.63|56.41|54.01|0
1689088800000|2023-07-11 15:20:00|56.78|54.38|56.81|54.41|56.85|54.45|56.6|54.2|0
1689089100000|2023-07-11 15:25:00|56.78|54.38|55.89|53.49|56.85|54.45|55.74|53.34|0
1689089400000|2023-07-11 15:30:00|55.92|53.52|56.04|53.64|56.11|53.71|55.89|53.49|0
1689089700000|2023-07-11 15:35:00|56.01|53.61|55.8|53.4|56.11|53.71|55.8|53.4|0
1689090000000|2023-07-11 15:40:00|55.83|53.43|55.83|53.43|56.01|53.61|55.67|53.27|0
1689090300000|2023-07-11 15:45:00|55.86|53.46|55.4|53|55.95|53.55|55.4|53|0
1689090600000|2023-07-11 15:50:00|55.43|53.03|55.15|52.75|55.52|53.12|55.12|52.72|0
1689090900000|2023-07-11 15:55:00|55.12|52.72|54.79|52.39|55.27|52.87|54.76|52.36|0
1689091200000|2023-07-11 16:00:00|54.72|52.32|54.57|52.17|54.76|52.36|54.48|52.08|0
1689091500000|2023-07-11 16:05:00|54.54|52.14|54.9|52.5|54.96|52.56|54.51|52.11|0
1689091800000|2023-07-11 16:10:00|54.87|52.47|54.75|52.35|54.9|52.5|54.66|52.26|0
1689092100000|2023-07-11 16:15:00|54.72|52.32|54.87|52.47|54.93|52.53|54.63|52.23|0
1689092400000|2023-07-11 16:20:00|54.84|52.44|54.87|52.47|54.9|52.5|54.75|52.35|0
1689092700000|2023-07-11 16:25:00|54.9|52.5|55.51|53.11|55.97|53.57|54.84|52.44|0
1689093000000|2023-07-11 16:30:00|55.54|53.14|55.51|53.11|55.69|53.29|55.36|52.96|0
1689093300000|2023-07-11 16:35:00|55.54|53.14|55.43|53.03|55.57|53.17|55.38|52.98|0
1689093600000|2023-07-11 16:40:00|55.41|53.01|55.47|53.07|55.54|53.14|55.38|52.98|0
1689093900000|2023-07-11 16:45:00|55.44|53.04|55.23|52.83|55.54|53.14|55.23|52.83|0
1689094200000|2023-07-11 16:50:00|55.2|52.8|55.05|52.65|55.26|52.86|54.98|52.58|0
1689094500000|2023-07-11 16:55:00|55.08|52.68|55.17|52.77|55.32|52.92|55.05|52.65|0
1689094800000|2023-07-11 17:00:00|55.2|52.8|54.95|52.55|55.2|52.8|54.95|52.55|0
1689095100000|2023-07-11 17:05:00|54.92|52.52|55.22|52.82|55.26|52.86|54.92|52.52|0
1689095400000|2023-07-11 17:10:00|55.25|52.85|55.47|53.07|55.68|53.28|55.22|52.82|0
1689095700000|2023-07-11 17:15:00|55.44|53.04|55.62|53.22|55.68|53.28|55.44|53.04|0
1689096000000|2023-07-11 17:20:00|55.65|53.25|55.71|53.31|55.83|53.43|55.5|53.1|0
1689096300000|2023-07-11 17:25:00|55.68|53.28|55.49|53.09|55.71|53.31|55.46|53.06|0
1689096600000|2023-07-11 17:30:00|55.46|53.06|55.52|53.12|55.65|53.25|55.4|53|0
1689096900000|2023-07-11 17:35:00|55.55|53.15|55.46|53.06|55.65|53.25|55.4|53|0
1689097200000|2023-07-11 17:40:00|55.49|53.09|55.52|53.12|55.65|53.25|55.43|53.03|0
1689097500000|2023-07-11 17:45:00|55.55|53.15|55.49|53.09|55.92|53.52|55.49|53.09|0
1689097800000|2023-07-11 17:50:00|55.52|53.12|55.52|53.12|55.58|53.18|55.46|53.06|0
1689098100000|2023-07-11 17:55:00|55.55|53.15|55.3|52.9|55.67|53.27|55.24|52.84|0
1689098400000|2023-07-11 18:00:00|55.33|52.93|55.21|52.81|55.33|52.93|55.15|52.75|0
1689098700000|2023-07-11 18:05:00|55.23|52.83|55.3|52.9|55.3|52.9|55.15|52.75|0
1689099000000|2023-07-11 18:10:00|55.33|52.93|55.58|53.18|55.76|53.36|55.3|52.9|0
1689099300000|2023-07-11 18:15:00|55.61|53.21|55.82|53.42|55.88|53.48|55.61|53.21|0
1689099600000|2023-07-11 18:20:00|55.85|53.45|56.07|53.67|56.16|53.76|55.82|53.42|0
1689099900000|2023-07-11 18:25:00|56.1|53.7|55.66|53.26|56.22|53.82|55.66|53.26|0
1689100200000|2023-07-11 18:30:00|55.63|53.23|55.85|53.45|55.94|53.54|55.57|53.17|0
1689100500000|2023-07-11 18:35:00|55.86|53.46|55.78|53.38|56.09|53.69|55.78|53.38|0
1689100800000|2023-07-11 18:40:00|55.82|53.42|55.42|53.02|55.82|53.42|55.42|53.02|0
1689101100000|2023-07-11 18:45:00|55.45|53.05|55.29|52.89|55.57|53.17|55.29|52.89|0
1689101400000|2023-07-11 18:50:00|55.26|52.86|55.17|52.77|55.35|52.95|55.05|52.65|0
1689101700000|2023-07-11 18:55:00|55.23|52.83|54.8|52.4|55.23|52.83|54.77|52.37|0
1689102000000|2023-07-11 19:00:00|54.77|52.37|54.77|52.37|54.92|52.52|54.74|52.34|0
1689102300000|2023-07-11 19:05:00|54.8|52.4|54.95|52.55|55.17|52.77|54.8|52.4|0
1689102600000|2023-07-11 19:10:00|54.98|52.58|55.1|52.7|55.1|52.7|54.89|52.49|0
1689102900000|2023-07-11 19:15:00|55.07|52.67|54.71|52.31|55.13|52.73|54.62|52.22|0
1689103200000|2023-07-11 19:20:00|54.65|52.25|54.62|52.22|54.89|52.49|54.56|52.16|0
1689103500000|2023-07-11 19:25:00|54.65|52.25|55.6|53.2|55.69|53.29|54.59|52.19|0
1689103800000|2023-07-11 19:30:00|55.66|53.26|55.97|53.57|56.03|53.63|55.6|53.2|0
1689104100000|2023-07-11 19:35:00|55.94|53.54|55.63|53.23|55.97|53.57|55.54|53.14|0
1689104400000|2023-07-11 19:40:00|55.6|53.2|55.08|52.68|55.63|53.23|55.05|52.65|0
1689104700000|2023-07-11 19:45:00|55.02|52.62|54.09|51.69|55.05|52.65|54.09|51.69|0
1689105000000|2023-07-11 19:50:00|54.06|51.66|55.02|52.62|55.07|52.67|53.85|51.45|0
1689105300000|2023-07-11 19:55:00|55.11|52.71|54.87|52.47|55.2|52.8|54.6|52.2|0
1689105600000|2023-07-11 20:00:00|55.05|52.65|55.08|52.68|55.23|52.83|55.02|52.62|0
1689105900000|2023-07-11 20:05:00|55.11|52.71|55.03|52.63|55.17|52.77|54.99|52.59|0
1689106200000|2023-07-11 20:10:00|55.05|52.65|55.11|52.71|55.14|52.74|55.02|52.62|0
1689106500000|2023-07-11 20:15:00|55.22|52.53|55.16|52.47|55.22|52.53|55.1|52.41|0
1689106800000|2023-07-11 20:20:00|55.19|52.5|55.1|52.41|55.19|52.5|55.1|52.41|0
1689107100000|2023-07-11 20:25:00|55.13|52.44|55.1|52.41|55.16|52.47|55.06|52.38|0
1689107400000|2023-07-11 20:30:00|55.06|52.38|55.13|52.44|55.13|52.44|55.06|52.38|0
1689107700000|2023-07-11 20:35:00|55.12|52.47|55.12|52.43|55.16|52.47|55.12|52.43|0
1689108000000|2023-07-11 20:40:00|55.14|52.45|55.12|52.43|55.15|52.46|55.09|52.41|0
1689108300000|2023-07-11 20:45:00|55.15|52.46|55.14|52.45|55.15|52.46|55.08|52.39|0
1689108600000|2023-07-11 20:50:00|55.12|52.43|55.15|52.46|55.15|52.46|55.12|52.43|0
1689108900000|2023-07-11 20:55:00|55.12|52.43|55.14|52.45|55.15|52.46|55.09|52.4|0
1689109200000|2023-07-11 21:00:00|55.13|52.44|55.1|52.41|55.13|52.44|55.08|52.39|0
1689109500000|2023-07-11 21:05:00|55.11|52.42|55.06|52.37|55.11|52.42|55.06|52.37|0
1689109800000|2023-07-11 21:10:00|55.05|52.38|55.05|52.36|55.05|52.38|55.05|52.36|0
1689110100000|2023-07-11 21:15:00|55.06|52.37|55.04|52.36|55.1|52.41|55.04|52.36|0
1689110700000|2023-07-11 21:25:00|55.08|52.35|55.07|52.39|55.08|52.4|55.06|52.35|0
1689111000000|2023-07-11 21:30:00||52.38||52.38||52.38||52.38|0
1689111300000|2023-07-11 21:35:00|55.09|52.4|55.07|52.38|55.09|52.4|55.07|52.38|0
1689111600000|2023-07-11 21:40:00|55.11|52.42|55.11|52.42|55.17|52.48|55.09|52.41|0
1689111900000|2023-07-11 21:45:00|55.1|52.41|55.1|52.41|55.14|52.45|55.09|52.4|0
1689112200000|2023-07-11 21:50:00|55.09|52.4|55.14|52.45|55.14|52.45|55.06|52.38|0
1689112500000|2023-07-11 21:55:00|55.13|52.44|55.16|52.46|55.16|52.46|55.11|52.42|0
1689112800000|2023-07-11 22:00:00|55.13|52.44|55.26|52.56|55.38|52.68|55.13|52.44|0
1689113100000|2023-07-11 22:05:00|55.23|52.53|55.07|52.39|55.23|52.53|55.01|52.33|0
1689113400000|2023-07-11 22:10:00|55.04|52.38|54.98|52.3|55.04|52.38|54.95|52.27|0
1689113700000|2023-07-11 22:15:00|54.99|52.31|55.01|52.32|55.02|52.34|54.98|52.3|0
1689114000000|2023-07-11 22:20:00|55.04|52.35|54.98|52.29|55.04|52.35|54.94|52.26|0
1689114300000|2023-07-11 22:25:00|54.94|52.26|55.04|52.35|55.04|52.35|54.94|52.26|0
1689114600000|2023-07-11 22:30:00|55.01|52.32|55|52.32|55.04|52.35|54.97|52.29|0
1689114900000|2023-07-11 22:35:00|55.03|52.35|55.03|52.35|55.03|52.35|54.97|52.29|0
1689115200000|2023-07-11 22:40:00|55|52.32|54.97|52.29|55.03|52.35|54.94|52.26|0
1689115500000|2023-07-11 22:45:00|55|52.32|54.91|52.23|55|52.32|54.91|52.23|0
1689115800000|2023-07-11 22:50:00|54.94|52.26|54.94|52.26|54.94|52.26|54.92|52.24|0
1689116100000|2023-07-11 22:55:00|54.92|52.24|54.81|52.14|54.94|52.26|54.78|52.11|0
1689116400000|2023-07-11 23:00:00|54.78|52.11|54.69|52.02|54.78|52.11|54.63|51.96|0
1689116700000|2023-07-11 23:05:00|54.66|51.99|54.66|51.99|54.69|52.02|54.66|51.99|0
1689117000000|2023-07-11 23:10:00|54.64|51.98|54.63|51.96|54.66|51.99|54.63|51.96|0
1689117300000|2023-07-11 23:15:00|54.66|51.99|54.84|52.16|54.84|52.16|54.6|51.93|0
1689117600000|2023-07-11 23:20:00|54.81|52.14|54.96|52.28|54.99|52.31|54.75|52.08|0
1689117900000|2023-07-11 23:25:00|54.99|52.31|55.11|52.43|55.15|52.46|54.93|52.25|0
1689118200000|2023-07-11 23:30:00|55.14|52.45|55.05|52.37|55.17|52.48|55.02|52.34|0
1689118500000|2023-07-11 23:35:00|55.08|52.39|55.08|52.39|55.11|52.42|55.05|52.36|0
1689118800000|2023-07-11 23:40:00|55.07|52.38|55.02|52.33|55.08|52.39|54.99|52.3|0
1689119100000|2023-07-11 23:45:00|54.99|52.3|55.05|52.36|55.08|52.39|54.99|52.3|0
1689119400000|2023-07-11 23:50:00|55.02|52.33|55.08|52.39|55.08|52.39|55.02|52.33|0
1689119700000|2023-07-11 23:55:00|55.11|52.42|55.08|52.39|55.11|52.42|55.05|52.36|0
1689120000000|2023-07-12 00:00:00|55.11|52.42|55.07|52.39|55.17|52.48|55.01|52.33|0
1689120300000|2023-07-12 00:05:00|55.06|52.37|54.98|52.3|55.07|52.39|54.98|52.3|0
1689120600000|2023-07-12 00:10:00|55.01|52.33|55.13|52.44|55.2|52.5|55.01|52.33|0
1689120900000|2023-07-12 00:15:00|55.16|52.47|55.16|52.47|55.16|52.47|55.07|52.38|0
1689121200000|2023-07-12 00:20:00|55.19|52.5|55.22|52.53|55.26|52.56|55.1|52.41|0
1689121500000|2023-07-12 00:25:00|55.25|52.56|55.1|52.41|55.25|52.56|55.1|52.41|0
1689121800000|2023-07-12 00:30:00|55.07|52.38|55.72|53.01|55.72|53.01|55.05|52.37|0
1689122100000|2023-07-12 00:35:00|55.69|52.98|55.78|53.06|55.82|53.09|55.66|52.95|0
1689122400000|2023-07-12 00:40:00|55.75|53.03|55.75|53.03|55.85|53.12|55.69|52.97|0
1689122700000|2023-07-12 00:45:00|55.81|53.09|55.78|53.06|55.81|53.09|55.75|53.03|0
1689123000000|2023-07-12 00:50:00|55.81|53.09|55.69|52.97|55.81|53.09|55.69|52.97|0
1689123300000|2023-07-12 00:55:00|55.72|53|55.69|52.97|55.72|53|55.59|52.88|0
1689123600000|2023-07-12 01:00:00|55.72|53|55.59|52.88|55.75|53.03|55.59|52.88|0
1689123900000|2023-07-12 01:05:00|55.62|52.91|55.56|52.85|55.62|52.91|55.53|52.82|0
1689124200000|2023-07-12 01:10:00|55.59|52.88|55.56|52.85|55.62|52.91|55.53|52.82|0
1689124500000|2023-07-12 01:15:00|55.59|52.88|55.56|52.85|55.59|52.88|55.47|52.76|0
1689124800000|2023-07-12 01:20:00|55.59|52.88|55.68|52.96|55.68|52.97|55.56|52.85|0
1689125100000|2023-07-12 01:25:00|55.67|52.95|55.71|52.99|55.74|53.02|55.65|52.93|0
1689125400000|2023-07-12 01:30:00|55.7|52.98|55.77|53.05|55.8|53.08|55.68|52.96|0
1689125700000|2023-07-12 01:35:00|55.74|53.02|55.68|52.96|55.77|53.05|55.68|52.96|0
1689126000000|2023-07-12 01:40:00|55.66|52.95|55.52|52.81|55.68|52.96|55.52|52.81|0
1689126300000|2023-07-12 01:45:00|55.49|52.78|55.61|52.9|55.63|52.92|55.49|52.78|0
1689126600000|2023-07-12 01:50:00|55.64|52.93|55.55|52.84|55.67|52.96|55.55|52.84|0
1689126900000|2023-07-12 01:55:00|55.57|52.86|55.7|52.99|55.7|52.99|55.55|52.84|0
1689127200000|2023-07-12 02:00:00|55.67|52.96|55.64|52.93|55.73|53.02|55.64|52.93|0
1689127500000|2023-07-12 02:05:00|55.67|52.96|55.64|52.92|55.69|52.97|55.58|52.87|0
1689127800000|2023-07-12 02:10:00|55.67|52.95|55.62|52.91|55.67|52.95|55.58|52.87|0
1689128100000|2023-07-12 02:15:00|55.64|52.92|55.61|52.89|55.64|52.92|55.57|52.86|0
1689128400000|2023-07-12 02:20:00|55.57|52.86|55.48|52.77|55.57|52.86|55.42|52.72|0
1689128700000|2023-07-12 02:25:00|55.51|52.8|55.51|52.8|55.57|52.86|55.48|52.77|0
1689129000000|2023-07-12 02:30:00|55.54|52.83|55.39|52.68|55.54|52.83|55.35|52.65|0
1689129300000|2023-07-12 02:35:00|55.42|52.71|55.42|52.71|55.42|52.71|55.38|52.68|0
1689129600000|2023-07-12 02:40:00|55.41|52.68|55.35|52.65|55.45|52.74|55.35|52.65|0
1689129900000|2023-07-12 02:45:00|55.38|52.68|55.35|52.65|55.38|52.68|55.35|52.65|0
1689130200000|2023-07-12 02:50:00|55.38|52.68|55.26|52.56|55.38|52.68|55.26|52.56|0
1689130500000|2023-07-12 02:55:00|55.27|52.58|55.19|52.5|55.29|52.59|55.19|52.5|0
1689130800000|2023-07-12 03:00:00|55.21|52.52|55.25|52.56|55.26|52.56|55.19|52.5|0
1689131100000|2023-07-12 03:05:00|55.24|52.55|55.22|52.53|55.25|52.56|55.19|52.5|0
1689131400000|2023-07-12 03:10:00|55.25|52.56|55.25|52.56|55.25|52.56|55.22|52.53|0
1689131700000|2023-07-12 03:15:00|55.22|52.53|55.22|52.53|55.25|52.56|55.22|52.53|0
1689132000000|2023-07-12 03:20:00|55.19|52.5|55.19|52.5|55.22|52.53|55.19|52.5|0
1689132300000|2023-07-12 03:25:00|55.22|52.53|55.25|52.55|55.25|52.55|55.22|52.52|0
1689132600000|2023-07-12 03:30:00|55.22|52.52|55.16|52.46|55.25|52.55|55.12|52.44|0
1689132900000|2023-07-12 03:35:00|55.12|52.44|55.09|52.41|55.16|52.46|55.06|52.38|0
1689133200000|2023-07-12 03:40:00|55.12|52.43|55.25|52.55|55.25|52.55|55.09|52.41|0
1689133500000|2023-07-12 03:45:00|55.24|52.52|55.21|52.52|55.24|52.52|55.21|52.52|0
1689133800000|2023-07-12 03:50:00|55.24|52.55|55.24|52.55|55.24|52.55|55.21|52.52|0
1689134100000|2023-07-12 03:55:00|55.21|52.52|55.21|52.52|55.24|52.55|55.21|52.52|0
1689134400000|2023-07-12 04:00:00|55.23|52.53|55.18|52.49|55.24|52.55|55.15|52.46|0
1689134700000|2023-07-12 04:05:00|55.15|52.46|55.18|52.49|55.18|52.49|55.15|52.46|0
1689135000000|2023-07-12 04:10:00|55.15|52.46|55.15|52.46|55.19|52.5|55.15|52.46|0
1689135300000|2023-07-12 04:15:00|55.11|52.43|54.99|52.31|55.15|52.46|54.99|52.31|0
1689135600000|2023-07-12 04:20:00|54.96|52.28|54.99|52.31|55.02|52.34|54.96|52.28|0
1689135900000|2023-07-12 04:25:00|55.02|52.34|54.87|52.19|55.02|52.34|54.87|52.19|0
1689136200000|2023-07-12 04:30:00|54.84|52.16|54.96|52.28|54.99|52.31|54.84|52.16|0
1689136500000|2023-07-12 04:35:00|54.97|52.29|54.99|52.3|55.02|52.33|54.96|52.28|0
1689136800000|2023-07-12 04:40:00|54.97|52.29|55.05|52.36|55.05|52.36|54.96|52.27|0
1689137100000|2023-07-12 04:45:00|55.02|52.33|55.04|52.36|55.05|52.36|55.01|52.33|0
1689137400000|2023-07-12 04:50:00|55.07|52.39|55.04|52.36|55.07|52.39|55.04|52.36|0
1689137700000|2023-07-12 04:55:00|55.07|52.39|55.01|52.33|55.07|52.39|55.01|52.33|0
1689138000000|2023-07-12 05:00:00|55.04|52.36|54.98|52.3|55.07|52.39|54.98|52.3|0
1689138300000|2023-07-12 05:05:00|55.01|52.33|55.1|52.41|55.1|52.41|55.01|52.33|0
1689138600000|2023-07-12 05:10:00|55.07|52.38|55.01|52.32|55.07|52.38|54.98|52.3|0
1689138900000|2023-07-12 05:15:00|54.98|52.3|54.95|52.27|55.04|52.35|54.92|52.24|0
1689139200000|2023-07-12 05:20:00|54.92|52.24|54.94|52.26|54.95|52.27|54.85|52.18|0
1689139500000|2023-07-12 05:25:00|54.91|52.24|54.94|52.26|54.98|52.29|54.91|52.23|0
1689139800000|2023-07-12 05:30:00|54.91|52.23|55|52.32|55.03|52.35|54.88|52.2|0
1689140100000|2023-07-12 05:35:00|54.99|52.31|55.03|52.35|55.06|52.38|54.97|52.29|0
1689140400000|2023-07-12 05:40:00|55.05|52.36|55.03|52.35|55.12|52.44|55|52.32|0
1689140700000|2023-07-12 05:45:00|55.06|52.38|55.06|52.38|55.06|52.38|55.03|52.35|0
1689141000000|2023-07-12 05:50:00|55.03|52.35|55.06|52.37|55.06|52.38|55.03|52.34|0
1689141300000|2023-07-12 05:55:00|55.03|52.34|55.06|52.37|55.06|52.37|55.03|52.34|0
1689141600000|2023-07-12 06:00:00|55.07|52.39|54.83|52.15|55.07|52.39|54.83|52.15|0
1689141900000|2023-07-12 06:05:00|54.71|52.31|54.67|52.27|54.71|52.31|54.64|52.24|0
1689142200000|2023-07-12 06:10:00|54.66|52.26|54.61|52.21|54.66|52.26|54.55|52.15|0
1689142500000|2023-07-12 06:15:00|54.64|52.24|54.76|52.36|54.79|52.39|54.61|52.21|0
1689142800000|2023-07-12 06:20:00|54.79|52.39|54.85|52.45|54.85|52.45|54.76|52.36|0
1689143100000|2023-07-12 06:25:00|54.84|52.44|54.82|52.42|54.88|52.48|54.79|52.39|0
1689143400000|2023-07-12 06:30:00|54.79|52.39|54.86|52.46|54.93|52.53|54.79|52.39|0
1689143700000|2023-07-12 06:35:00|54.88|52.48|54.95|52.55|54.95|52.55|54.86|52.46|0
1689144000000|2023-07-12 06:40:00|54.97|52.57|55.01|52.61|55.01|52.61|54.95|52.55|0
1689144300000|2023-07-12 06:45:00|55.03|52.63|55.1|52.7|55.13|52.73|55.03|52.63|0
1689144600000|2023-07-12 06:50:00|55.09|52.69|55.07|52.67|55.13|52.73|55.07|52.67|0
1689144900000|2023-07-12 06:55:00|55.1|52.7|55.01|52.61|55.1|52.7|55.01|52.61|0
1689145200000|2023-07-12 07:00:00|55.04|52.64|54.92|52.52|55.04|52.64|54.83|52.43|0
1689145500000|2023-07-12 07:05:00|54.89|52.49|55.1|52.7|55.13|52.73|54.86|52.46|0
1689145800000|2023-07-12 07:10:00|55.11|52.71|55.13|52.73|55.13|52.73|55.01|52.61|0
1689146100000|2023-07-12 07:15:00|55.12|52.72|55|52.6|55.12|52.72|54.91|52.51|0
1689146400000|2023-07-12 07:20:00|55.02|52.62|55.02|52.62|55.02|52.62|54.91|52.51|0
1689146700000|2023-07-12 07:25:00|55.03|52.63|54.79|52.39|55.03|52.63|54.78|52.38|0
1689147000000|2023-07-12 07:30:00|54.82|52.42|54.73|52.33|54.91|52.51|54.7|52.3|0
1689147300000|2023-07-12 07:35:00|54.7|52.3|54.64|52.24|54.73|52.33|54.61|52.21|0
1689147600000|2023-07-12 07:40:00|54.7|52.3|54.64|52.24|54.7|52.3|54.55|52.15|0
1689147900000|2023-07-12 07:45:00|54.61|52.21|54.49|52.09|54.67|52.27|54.49|52.09|0
1689148200000|2023-07-12 07:50:00|54.52|52.12|54.49|52.09|54.55|52.15|54.46|52.06|0
1689148500000|2023-07-12 07:55:00|54.52|52.12|54.52|52.12|54.55|52.15|54.49|52.09|0
1689148800000|2023-07-12 08:00:00|54.55|52.15|54.55|52.15|54.58|52.18|54.49|52.09|0
1689149100000|2023-07-12 08:05:00|54.52|52.12|54.42|52.02|54.6|52.2|54.42|52.02|0
1689149400000|2023-07-12 08:10:00|54.45|52.05|54.39|51.99|54.48|52.08|54.39|51.99|0
1689149700000|2023-07-12 08:15:00|54.42|52.02|54.42|52.02|54.45|52.05|54.3|51.9|0
1689150000000|2023-07-12 08:20:00|54.41|52.01|54.66|52.26|54.66|52.26|54.41|52.01|0
1689150300000|2023-07-12 08:25:00|54.65|52.25|54.5|52.1|54.65|52.25|54.42|52.02|0
1689150600000|2023-07-12 08:30:00|54.48|52.08|54.48|52.08|54.5|52.1|54.42|52.02|0
1689150900000|2023-07-12 08:35:00|54.51|52.11|54.45|52.05|54.54|52.14|54.42|52.02|0
1689151200000|2023-07-12 08:40:00|54.42|52.02|54.42|52.02|54.48|52.08|54.39|51.99|0
1689151500000|2023-07-12 08:45:00|54.39|51.99|54.42|52.02|54.45|52.05|54.39|51.99|0
1689151800000|2023-07-12 08:50:00|54.36|51.96|54.41|52.01|54.46|52.06|54.36|51.96|0
1689152100000|2023-07-12 08:55:00|54.4|52|54.35|51.95|54.44|52.04|54.35|51.95|0
1689152400000|2023-07-12 09:00:00|54.38|51.98|54.26|51.86|54.38|51.98|54.23|51.83|0
1689152700000|2023-07-12 09:05:00|54.25|51.85|54.23|51.83|54.29|51.89|54.23|51.83|0
1689153000000|2023-07-12 09:10:00|54.26|51.86|54.08|51.68|54.29|51.89|54.08|51.68|0
1689153300000|2023-07-12 09:15:00|54.11|51.71|54.23|51.83|54.26|51.86|54.11|51.71|0
1689153600000|2023-07-12 09:20:00|54.26|51.86|54.2|51.8|54.26|51.86|54.17|51.77|0
1689153900000|2023-07-12 09:25:00|54.17|51.77|54.17|51.77|54.23|51.83|54.11|51.71|0
1689154200000|2023-07-12 09:30:00|54.2|51.8|54.17|51.77|54.23|51.83|54.11|51.71|0
1689154500000|2023-07-12 09:35:00|54.14|51.74|54.05|51.65|54.17|51.77|54.05|51.65|0
1689154800000|2023-07-12 09:40:00|54.08|51.68|54.08|51.68|54.11|51.71|53.99|51.59|0
1689155100000|2023-07-12 09:45:00|54.05|51.65|54.11|51.71|54.17|51.77|54.05|51.65|0
1689155400000|2023-07-12 09:50:00|54.1|51.7|54.13|51.73|54.22|51.82|54.1|51.7|0
1689155700000|2023-07-12 09:55:00|54.15|51.75|54.15|51.75|54.19|51.79|54.1|51.7|0
1689156000000|2023-07-12 10:00:00|54.16|51.76|54.31|51.91|54.31|51.91|54.13|51.73|0
1689156300000|2023-07-12 10:05:00|54.28|51.88|54.34|51.94|54.34|51.94|54.28|51.88|0
1689156600000|2023-07-12 10:10:00|54.31|51.91|54.37|51.97|54.43|52.03|54.31|51.91|0
1689156900000|2023-07-12 10:15:00|54.4|52|54.34|51.94|54.4|52|54.31|51.91|0
1689157200000|2023-07-12 10:20:00|54.31|51.91|54.33|51.93|54.34|51.94|54.28|51.88|0
1689157500000|2023-07-12 10:25:00|54.3|51.9|54.33|51.93|54.36|51.96|54.24|51.84|0
1689157800000|2023-07-12 10:30:00|54.32|51.92|54.36|51.96|54.38|51.98|54.3|51.9|0
1689158100000|2023-07-12 10:35:00|54.33|51.93|54.3|51.9|54.39|51.99|54.3|51.9|0
1689158400000|2023-07-12 10:40:00|54.33|51.93|54.18|51.78|54.36|51.96|54.18|51.78|0
1689158700000|2023-07-12 10:45:00|54.21|51.81|54.24|51.84|54.27|51.87|54.21|51.81|0
1689159000000|2023-07-12 10:50:00|54.21|51.81|54.36|51.96|54.42|52.02|54.21|51.81|0
1689159300000|2023-07-12 10:55:00|54.37|51.97|54.41|52.01|54.41|52.01|54.33|51.93|0
1689159600000|2023-07-12 11:00:00|54.38|51.98|54.27|51.87|54.38|51.98|54.24|51.84|0
1689159900000|2023-07-12 11:05:00|54.29|51.89|54.41|52.01|54.44|52.04|54.29|51.89|0
1689160200000|2023-07-12 11:10:00|54.4|52|54.11|51.71|54.4|52|54.11|51.71|0
1689160500000|2023-07-12 11:15:00|54.13|51.73|53.88|51.48|54.14|51.74|53.88|51.48|0
1689160800000|2023-07-12 11:20:00|53.85|51.45|53.94|51.54|53.97|51.57|53.82|51.42|0
1689161100000|2023-07-12 11:25:00|53.96|51.56|53.9|51.5|53.96|51.56|53.82|51.42|0
1689161400000|2023-07-12 11:30:00|53.89|51.49|53.7|51.3|53.9|51.5|53.7|51.3|0
1689161700000|2023-07-12 11:35:00|53.67|51.27|53.8|51.4|54.52|52.12|53.67|51.27|0
1689162000000|2023-07-12 11:40:00|53.79|51.39|53.8|51.4|53.83|51.43|53.74|51.34|0
1689162300000|2023-07-12 11:45:00|53.83|51.43|53.83|51.43|53.83|51.43|53.77|51.37|0
1689162600000|2023-07-12 11:50:00|53.86|51.46|53.83|51.43|53.91|51.51|53.83|51.43|0
1689162900000|2023-07-12 11:55:00|53.85|51.45|53.82|51.42|53.88|51.48|53.8|51.4|0
1689163200000|2023-07-12 12:00:00|53.79|51.39|53.85|51.45|53.88|51.48|53.65|51.25|0
1689163500000|2023-07-12 12:05:00|53.88|51.48|53.79|51.39|53.91|51.51|53.79|51.39|0
1689163800000|2023-07-12 12:10:00|53.76|51.36|53.79|51.39|53.94|51.54|53.73|51.33|0
1689164100000|2023-07-12 12:15:00|53.82|51.42|53.97|51.57|53.97|51.57|53.76|51.36|0
1689164400000|2023-07-12 12:20:00|54|51.6|54.07|51.67|54.11|51.71|53.97|51.57|0
1689164700000|2023-07-12 12:25:00|54.11|51.71|53.95|51.55|54.17|51.77|53.82|51.42|0
1689165000000|2023-07-12 12:30:00|53.96|51.56|50.23|47.83|53.96|51.56|49.93|47.53|0
1689165300000|2023-07-12 12:35:00|50.18|47.78|49.79|47.39|50.2|47.8|49.51|47.11|0
1689165600000|2023-07-12 12:40:00|49.76|47.36|50.34|47.94|50.4|48|49.68|47.28|0
1689165900000|2023-07-12 12:45:00|50.31|47.91|50.23|47.83|50.43|48.03|50.12|47.72|0
1689166200000|2023-07-12 12:50:00|50.29|47.89|50.73|48.33|50.85|48.45|50.2|47.8|0
1689166500000|2023-07-12 12:55:00|50.7|48.3|50.12|47.72|50.7|48.3|50.12|47.72|0
1689166800000|2023-07-12 13:00:00|50.09|47.69|49.75|47.35|50.14|47.74|49.7|47.3|0
1689167100000|2023-07-12 13:05:00|49.73|47.33|49.67|47.27|49.78|47.38|49.59|47.19|0
1689167400000|2023-07-12 13:10:00|49.7|47.3|49.2|46.8|49.89|47.49|49.17|46.77|0
1689167700000|2023-07-12 13:15:00|49.23|46.83|49.14|46.75|49.31|46.91|48.98|46.59|0
1689168000000|2023-07-12 13:20:00|49.12|46.72|49.35|46.95|49.47|47.07|49.09|46.69|0
1689168300000|2023-07-12 13:25:00|49.36|46.96|49.31|46.91|49.5|47.1|49.14|46.75|0
1689168600000|2023-07-12 13:30:00|49.2|46.8|50.11|47.71|50.16|47.76|48.89|46.5|0
1689168900000|2023-07-12 13:35:00|50.05|47.65|50.5|48.1|50.52|48.12|49.86|47.46|0
1689169200000|2023-07-12 13:40:00|50.47|48.07|50.22|47.82|50.83|48.43|50.16|47.76|0
1689169500000|2023-07-12 13:45:00|50.25|47.85|49.75|47.35|50.36|47.96|49.61|47.21|0
1689169800000|2023-07-12 13:50:00|49.69|47.29|49.66|47.26|49.88|47.48|49.47|47.07|0
1689170100000|2023-07-12 13:55:00|49.72|47.32|49.61|47.21|49.88|47.48|49.53|47.13|0
1689170400000|2023-07-12 14:00:00|49.66|47.26|49.77|47.37|49.96|47.56|49.58|47.18|0
1689170700000|2023-07-12 14:05:00|49.8|47.4|49.55|47.15|50.05|47.65|49.52|47.12|0
1689171000000|2023-07-12 14:10:00|49.52|47.12|49.39|46.99|49.61|47.21|49.33|46.93|0
1689171300000|2023-07-12 14:15:00|49.41|47.01|49.28|46.88|49.47|47.07|49.22|46.82|0
1689171600000|2023-07-12 14:20:00|49.33|46.93|49.44|47.04|49.55|47.15|49.17|46.77|0
1689171900000|2023-07-12 14:25:00|49.49|47.09|49.27|46.87|49.68|47.28|49.27|46.87|0
1689172200000|2023-07-12 14:30:00|49.3|46.9|49.44|47.04|49.46|47.06|49.16|46.77|0
1689172500000|2023-07-12 14:35:00|49.41|47.01|49.24|46.84|49.55|47.15|49.24|46.84|0
1689172800000|2023-07-12 14:40:00|49.22|46.82|49.22|46.82|49.45|47.05|49.05|46.66|0
1689173100000|2023-07-12 14:45:00|49.19|46.79|49.3|46.9|49.32|46.92|49.13|46.74|0
1689173400000|2023-07-12 14:50:00|49.27|46.87|49.46|47.06|49.51|47.11|49.13|46.73|0
1689173700000|2023-07-12 14:55:00|49.43|47.03|49.54|47.14|49.73|47.33|49.4|47|0
1689174000000|2023-07-12 15:00:00|49.51|47.11|49.54|47.14|49.73|47.33|49.43|47.03|0
1689174300000|2023-07-12 15:05:00|49.57|47.17|49.84|47.44|49.87|47.47|49.57|47.17|0
1689174600000|2023-07-12 15:10:00|49.81|47.41|49.67|47.27|49.98|47.58|49.59|47.19|0
1689174900000|2023-07-12 15:15:00|49.65|47.25|49.4|47|49.7|47.3|49.37|46.97|0
1689175200000|2023-07-12 15:20:00|49.43|47.03|49.53|47.13|49.7|47.3|49.43|47.03|0
1689175500000|2023-07-12 15:25:00|49.62|47.22|49.23|46.83|49.92|47.52|49.2|46.8|0
1689175800000|2023-07-12 15:30:00|49.26|46.86|49.4|47|49.45|47.05|49.12|46.72|0
1689176100000|2023-07-12 15:35:00|49.37|46.97|49.86|47.46|49.92|47.52|49.29|46.89|0
1689176400000|2023-07-12 15:40:00|49.92|47.52|50.45|48.05|50.98|48.58|49.92|47.52|0
1689176700000|2023-07-12 15:45:00|50.47|48.07|50.11|47.71|50.84|48.44|50.03|47.63|0
1689177000000|2023-07-12 15:50:00|50.08|47.68|50.39|47.99|50.78|48.38|50.05|47.65|0
1689177300000|2023-07-12 15:55:00|50.44|48.04|50.86|48.46|51.03|48.63|50.3|47.9|0
1689177600000|2023-07-12 16:00:00|50.89|48.49|50.92|48.52|51.12|48.72|50.53|48.13|0
1689177900000|2023-07-12 16:05:00|50.95|48.55|50.8|48.4|51|48.6|50.69|48.29|0
1689178200000|2023-07-12 16:10:00|50.89|48.49|50.33|47.93|51|48.6|50.22|47.82|0
1689178500000|2023-07-12 16:15:00|50.3|47.9|50.8|48.4|50.86|48.46|50.3|47.9|0
1689178800000|2023-07-12 16:20:00|50.77|48.37|50.55|48.15|50.83|48.43|50.52|48.12|0
1689179100000|2023-07-12 16:25:00|50.52|48.12|50.66|48.26|50.89|48.49|50.46|48.06|0
1689179400000|2023-07-12 16:30:00|50.63|48.23|50.24|47.84|50.74|48.34|50.24|47.84|0
1689179700000|2023-07-12 16:35:00|50.21|47.81|50.02|47.62|50.41|48.01|49.99|47.59|0
1689180000000|2023-07-12 16:40:00|49.99|47.59|50.18|47.78|50.32|47.92|49.96|47.56|0
1689180300000|2023-07-12 16:45:00|50.21|47.81|49.82|47.42|50.29|47.89|49.76|47.36|0
1689180600000|2023-07-12 16:50:00|49.79|47.39|49.85|47.45|49.9|47.5|49.71|47.31|0
1689180900000|2023-07-12 16:55:00|49.87|47.47|50.08|47.68|50.18|47.78|49.74|47.34|0
1689181200000|2023-07-12 17:00:00|50.07|47.67|49.95|47.55|50.09|47.69|49.79|47.39|0
1689181500000|2023-07-12 17:05:00|49.98|47.58|50.12|47.72|50.26|47.86|49.93|47.53|0
1689181800000|2023-07-12 17:10:00|50.09|47.69|49.98|47.58|50.29|47.89|49.95|47.55|0
1689182100000|2023-07-12 17:15:00|49.95|47.55|49.73|47.33|49.98|47.58|49.7|47.3|0
1689182400000|2023-07-12 17:20:00|49.7|47.3|49.76|47.36|49.81|47.41|49.65|47.25|0
1689182700000|2023-07-12 17:25:00|49.78|47.38|49.73|47.33|49.81|47.41|49.65|47.25|0
1689183000000|2023-07-12 17:30:00|49.76|47.36|49.53|47.13|49.81|47.41|49.51|47.11|0
1689183300000|2023-07-12 17:35:00|49.45|47.05|49.48|47.08|49.62|47.22|49.45|47.05|0
1689183600000|2023-07-12 17:40:00|49.45|47.05|49.45|47.05|49.5|47.1|49.39|46.99|0
1689183900000|2023-07-12 17:45:00|49.42|47.02|49.53|47.13|49.72|47.32|49.42|47.02|0
1689184200000|2023-07-12 17:50:00|49.56|47.16|49.45|47.05|49.59|47.19|49.42|47.02|0
1689184500000|2023-07-12 17:55:00|49.42|47.02|49.5|47.1|49.61|47.21|49.39|46.99|0
1689184800000|2023-07-12 18:00:00|49.47|47.07|49.61|47.21|49.83|47.43|49.47|47.07|0
1689185100000|2023-07-12 18:05:00|49.64|47.24|49.33|46.93|49.64|47.24|49.28|46.88|0
1689185400000|2023-07-12 18:10:00|49.31|46.91|49.11|46.72|49.42|47.02|49.08|46.69|0
1689185700000|2023-07-12 18:15:00|49.08|46.69|49.22|46.82|49.25|46.85|49.03|46.64|0
1689186000000|2023-07-12 18:20:00|49.25|46.85|49.19|46.79|49.3|46.9|49.14|46.74|0
1689186300000|2023-07-12 18:25:00|49.17|46.77|49.14|46.74|49.22|46.82|49.05|46.66|0
1689186600000|2023-07-12 18:30:00|49.16|46.77|49.14|46.74|49.25|46.85|49.11|46.71|0
1689186900000|2023-07-12 18:35:00|49.13|46.71|49.11|46.71|49.13|46.74|49.05|46.66|0
1689187200000|2023-07-12 18:40:00|49.16|46.76|49.3|46.9|49.55|47.15|49.16|46.76|0
1689187500000|2023-07-12 18:45:00|49.33|46.93|49.57|47.17|49.71|47.31|49.33|46.93|0
1689187800000|2023-07-12 18:50:00|49.54|47.14|49.63|47.23|49.82|47.42|49.54|47.14|0
1689188100000|2023-07-12 18:55:00|49.68|47.28|49.56|47.16|49.74|47.34|49.49|47.09|0
1689188400000|2023-07-12 19:00:00|49.57|47.17|49.57|47.17|49.76|47.36|49.49|47.09|0
1689188700000|2023-07-12 19:05:00|49.6|47.2|49.65|47.25|49.79|47.39|49.49|47.09|0
1689189000000|2023-07-12 19:10:00|49.68|47.28|49.54|47.14|49.79|47.39|49.51|47.11|0
1689189300000|2023-07-12 19:15:00|49.51|47.11|49.73|47.33|49.76|47.36|49.46|47.06|0
1689189600000|2023-07-12 19:20:00|49.76|47.36|50.45|48.05|50.54|48.14|49.76|47.36|0
1689189900000|2023-07-12 19:25:00|50.48|48.08|50.26|47.86|50.79|48.39|50.23|47.83|0
1689190200000|2023-07-12 19:30:00|50.28|47.88|49.89|47.49|50.31|47.91|49.89|47.49|0
1689190500000|2023-07-12 19:35:00|49.92|47.52|49.84|47.44|49.92|47.52|49.7|47.3|0
1689190800000|2023-07-12 19:40:00|49.81|47.41|49.67|47.27|49.95|47.55|49.61|47.21|0
1689191100000|2023-07-12 19:45:00|49.7|47.3|49.92|47.52|49.95|47.55|49.61|47.21|0
1689191400000|2023-07-12 19:50:00|50.08|47.68|49.86|47.46|50.2|47.8|49.86|47.46|0
1689191700000|2023-07-12 19:55:00|49.97|47.57|49.89|47.49|50.25|47.85|49.89|47.49|0
1689192000000|2023-07-12 20:00:00|49.78|47.38|49.23|46.83|49.86|47.46|49.23|46.83|0
1689192300000|2023-07-12 20:05:00|49.2|46.8|49.28|46.88|49.28|46.88|49.14|46.74|0
1689192600000|2023-07-12 20:10:00|49.25|46.85|49.25|46.85|49.28|46.88|49.17|46.77|0
1689192900000|2023-07-12 20:15:00|49.28|46.88|49.14|46.74|49.28|46.88|49.11|46.72|0
1689193200000|2023-07-12 20:20:00|49.11|46.72|49.14|46.74|49.14|46.74|49.08|46.69|0
1689193500000|2023-07-12 20:25:00|49.11|46.71|49.22|46.82|49.22|46.82|49.11|46.71|0
1689193800000|2023-07-12 20:30:00|49.19|46.79|49.19|46.79|49.22|46.82|49.19|46.79|0
1689194100000|2023-07-12 20:35:00|49.18|46.78|49.16|46.76|49.19|46.79|49.16|46.76|0
1689194400000|2023-07-12 20:40:00|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1689194700000|2023-07-12 20:45:00|49.22|46.82|49.3|46.9|49.3|46.9|49.22|46.82|0
1689195000000|2023-07-12 20:50:00|49.27|46.87|49.3|46.9|49.33|46.92|49.27|46.87|0
1689195300000|2023-07-12 20:55:00|49.33|46.92|49.37|46.96|49.37|46.96|49.21|46.81|0
1689195600000|2023-07-12 21:00:00|49.32|46.91|49.29|46.89|49.32|46.91|49.26|46.86|0
1689195900000|2023-07-12 21:05:00|49.26|46.88|49.25|46.85|49.29|46.89|49.19|46.79|0
1689196200000|2023-07-12 21:10:00|49.24|46.84|49.34|46.93|49.34|46.93|49.24|46.84|0
1689196500000|2023-07-12 21:15:00|49.32|46.92|49.34|46.93|49.34|46.93|49.32|46.92|0
1689196800000|2023-07-12 21:20:00|49.33|46.94|49.36|46.95|49.36|46.95|49.32|46.91|0
1689197100000|2023-07-12 21:25:00|49.37|46.96|49.36|46.95|49.37|46.96|49.36|46.95|0
1689197400000|2023-07-12 21:30:00|49.35|46.94|49.35|46.94|49.35|46.94|49.35|46.94|0
1689197700000|2023-07-12 21:35:00|49.34|46.93|49.33|46.92|49.36|46.96|49.33|46.92|0
1689198000000|2023-07-12 21:40:00|49.3|46.9|49.33|46.93|49.33|46.93|49.29|46.89|0
1689198300000|2023-07-12 21:45:00||46.92||46.92||46.92||46.92|0
1689198600000|2023-07-12 21:50:00|49.32|46.93|49.32|46.92|49.34|46.93|49.32|46.92|0
1689198900000|2023-07-12 21:55:00|49.33|46.91|49.32|46.92|49.33|46.92|49.32|46.91|0
1689199200000|2023-07-12 22:00:00|49.27|46.87|49.12|46.72|49.37|46.96|49.12|46.72|0
1689199500000|2023-07-12 22:05:00|49.1|46.71|49.09|46.69|49.12|46.72|49.03|46.64|0
1689199800000|2023-07-12 22:10:00|49.06|46.67|48.97|46.58|49.06|46.67|48.89|46.51|0
1689200100000|2023-07-12 22:15:00|49|46.61|49|46.61|49.06|46.66|48.94|46.56|0
1689200400000|2023-07-12 22:20:00|48.97|46.58|48.89|46.5|48.97|46.58|48.86|46.48|0
1689200700000|2023-07-12 22:25:00|48.87|46.49|48.91|46.53|48.91|46.53|48.8|46.42|0
1689201000000|2023-07-12 22:30:00|48.89|46.5|48.88|46.5|48.89|46.5|48.86|46.47|0
1689201300000|2023-07-12 22:35:00|48.9|46.51|48.83|46.45|48.9|46.51|48.83|46.45|0
1689201600000|2023-07-12 22:40:00|48.84|46.46|48.74|46.37|48.84|46.46|48.69|46.31|0
1689201900000|2023-07-12 22:45:00|48.76|46.38|48.77|46.39|48.8|46.42|48.74|46.37|0
1689202200000|2023-07-12 22:50:00|48.8|46.42|48.94|46.55|48.99|46.6|48.8|46.42|0
1689202500000|2023-07-12 22:55:00|48.96|46.58|48.94|46.55|48.96|46.58|48.92|46.54|0
1689202800000|2023-07-12 23:00:00|48.91|46.52|48.96|46.57|48.99|46.6|48.91|46.52|0
1689203100000|2023-07-12 23:05:00|48.99|46.6|48.96|46.57|49.02|46.63|48.96|46.57|0
1689203400000|2023-07-12 23:10:00|48.95|46.56|48.99|46.6|48.99|46.6|48.9|46.52|0
1689203700000|2023-07-12 23:15:00|48.97|46.59|48.99|46.6|49.02|46.62|48.96|46.57|0
1689204000000|2023-07-12 23:20:00|49.01|46.62|48.99|46.6|49.01|46.62|48.99|46.6|0
1689204300000|2023-07-12 23:25:00|48.96|46.57|49.01|46.62|49.04|46.65|48.96|46.57|0
1689204600000|2023-07-12 23:30:00|49|46.61|49.01|46.62|49.01|46.62|48.96|46.57|0
1689204900000|2023-07-12 23:35:00|48.98|46.59|48.98|46.59|49.01|46.62|48.95|46.57|0
1689205200000|2023-07-12 23:40:00|48.97|46.58|48.87|46.49|48.98|46.59|48.81|46.43|0
1689205500000|2023-07-12 23:45:00|48.86|46.47|48.95|46.56|49.01|46.62|48.86|46.47|0
1689205800000|2023-07-12 23:50:00|48.92|46.54|48.98|46.59|48.98|46.59|48.92|46.54|0
1689206100000|2023-07-12 23:55:00|48.95|46.56|48.98|46.59|49.01|46.62|48.95|46.56|0
1689206400000|2023-07-13 00:00:00|48.95|46.56|48.92|46.53|49.06|46.67|48.87|46.48|0
1689206700000|2023-07-13 00:05:00|48.95|46.56|48.92|46.53|48.95|46.56|48.84|46.45|0
1689207000000|2023-07-13 00:10:00|48.95|46.56|48.92|46.53|49|46.61|48.89|46.51|0
1689207300000|2023-07-13 00:15:00|48.95|46.56|48.89|46.5|48.95|46.56|48.81|46.43|0
1689207600000|2023-07-13 00:20:00|48.86|46.48|48.78|46.4|48.89|46.5|48.75|46.37|0
1689207900000|2023-07-13 00:25:00|48.8|46.42|48.66|46.29|48.83|46.45|48.65|46.28|0
1689208200000|2023-07-13 00:30:00|48.69|46.32|48.75|46.37|48.75|46.37|48.64|46.26|0
1689208500000|2023-07-13 00:35:00|48.72|46.34|48.72|46.34|48.77|46.39|48.69|46.31|0
1689208800000|2023-07-13 00:40:00|48.69|46.31|48.69|46.31|48.74|46.37|48.66|46.29|0
1689209100000|2023-07-13 00:45:00|48.7|46.33|48.7|46.33|48.72|46.34|48.66|46.29|0
1689209400000|2023-07-13 00:50:00|48.71|46.34|48.69|46.31|48.74|46.36|48.69|46.31|0
1689209700000|2023-07-13 00:55:00|48.71|46.34|48.74|46.36|48.77|46.39|48.66|46.28|0
1689210000000|2023-07-13 01:00:00|48.77|46.39|48.8|46.41|48.82|46.44|48.77|46.39|0
1689210300000|2023-07-13 01:05:00|48.77|46.39|48.82|46.44|48.84|46.45|48.74|46.36|0
1689210600000|2023-07-13 01:10:00|48.85|46.47|49.18|46.79|49.55|47.13|48.79|46.41|0
1689210900000|2023-07-13 01:15:00|49.21|46.81|49.27|46.86|49.35|46.95|49.21|46.81|0
1689211200000|2023-07-13 01:20:00|49.24|46.84|49.32|46.92|49.38|46.97|49.24|46.84|0
1689211500000|2023-07-13 01:25:00|49.31|46.9|49.32|46.92|49.32|46.92|49.27|46.86|0
1689211800000|2023-07-13 01:30:00|49.29|46.89|49.32|46.91|49.35|46.94|49.24|46.84|0
1689212100000|2023-07-13 01:35:00|49.29|46.89|49.26|46.86|49.32|46.91|49.26|46.86|0
1689212400000|2023-07-13 01:40:00|49.29|46.89|49.37|46.97|49.42|47.01|49.29|46.89|0
1689212700000|2023-07-13 01:45:00|49.35|46.94|49.2|46.8|49.35|46.94|49.18|46.78|0
1689213000000|2023-07-13 01:50:00|49.18|46.78|49.2|46.8|49.26|46.86|49.18|46.78|0
1689213300000|2023-07-13 01:55:00|49.23|46.83|49.17|46.78|49.23|46.83|49.15|46.75|0
1689213600000|2023-07-13 02:00:00|49.15|46.75|49.2|46.8|49.23|46.83|49.15|46.75|0
1689213900000|2023-07-13 02:05:00|49.23|46.83|49.17|46.77|49.26|46.85|49.14|46.75|0
1689214200000|2023-07-13 02:10:00|49.14|46.75|49.09|46.69|49.17|46.77|49.06|46.67|0
1689214500000|2023-07-13 02:15:00|49.06|46.67|49.06|46.66|49.09|46.69|49.03|46.64|0
1689214800000|2023-07-13 02:20:00|49.09|46.69|49.06|46.66|49.11|46.72|49.06|46.66|0
1689215100000|2023-07-13 02:25:00|49.04|46.65|49|46.61|49.08|46.69|48.97|46.58|0
1689215400000|2023-07-13 02:30:00|49.03|46.64|49.08|46.69|49.14|46.74|48.97|46.58|0
1689215700000|2023-07-13 02:35:00|49.05|46.66|49.11|46.71|49.11|46.71|49.05|46.66|0
1689216000000|2023-07-13 02:40:00|49.08|46.69|49.11|46.71|49.11|46.71|49.05|46.66|0
1689216300000|2023-07-13 02:45:00|49.08|46.69|49.11|46.71|49.11|46.71|49.08|46.68|0
1689216600000|2023-07-13 02:50:00|49.13|46.74|49.08|46.68|49.13|46.74|49.08|46.68|0
1689216900000|2023-07-13 02:55:00|49.05|46.66|48.99|46.6|49.06|46.67|48.99|46.6|0
1689217200000|2023-07-13 03:00:00|49.02|46.63|48.85|46.47|49.02|46.63|48.85|46.47|0
1689217500000|2023-07-13 03:05:00|48.88|46.5|48.88|46.49|48.88|46.5|48.85|46.47|0
1689217800000|2023-07-13 03:10:00|48.85|46.47|48.74|46.36|48.85|46.47|48.71|46.33|0
1689218100000|2023-07-13 03:15:00|48.77|46.39|48.74|46.36|48.79|46.41|48.71|46.33|0
1689218400000|2023-07-13 03:20:00|48.71|46.33|48.74|46.36|48.76|46.39|48.71|46.33|0
1689218700000|2023-07-13 03:25:00|48.76|46.38|48.73|46.36|48.76|46.38|48.71|46.33|0
1689219000000|2023-07-13 03:30:00|48.71|46.33|48.68|46.3|48.73|46.36|48.6|46.23|0
1689219300000|2023-07-13 03:35:00|48.71|46.33|48.7|46.33|48.71|46.33|48.68|46.3|0
1689219600000|2023-07-13 03:40:00|48.76|46.38|48.76|46.38|48.79|46.41|48.73|46.35|0
1689219900000|2023-07-13 03:45:00|48.75|46.37|48.73|46.35|48.77|46.39|48.72|46.34|0
1689220200000|2023-07-13 03:50:00|48.7|46.33|48.67|46.3|48.73|46.35|48.65|46.27|0
1689220500000|2023-07-13 03:55:00|48.65|46.27|48.56|46.19|48.65|46.27|48.56|46.19|0
1689220800000|2023-07-13 04:00:00|48.59|46.22|48.59|46.22|48.62|46.25|48.56|46.19|0
1689221100000|2023-07-13 04:05:00|48.56|46.19|48.61|46.24|48.62|46.24|48.56|46.19|0
1689221400000|2023-07-13 04:10:00|48.59|46.22|48.56|46.19|48.61|46.24|48.5|46.14|0
1689221700000|2023-07-13 04:15:00|48.57|46.2|48.5|46.14|48.61|46.24|48.5|46.14|0
1689222000000|2023-07-13 04:20:00|48.53|46.16|48.53|46.16|48.56|46.19|48.5|46.14|0
1689222300000|2023-07-13 04:25:00|48.54|46.17|48.5|46.13|48.56|46.19|48.5|46.13|0
1689222600000|2023-07-13 04:30:00|48.51|46.15|48.53|46.16|48.58|46.21|48.5|46.13|0
1689222900000|2023-07-13 04:35:00|48.51|46.15|48.52|46.16|48.53|46.16|48.5|46.13|0
1689223200000|2023-07-13 04:40:00|48.55|46.18|48.55|46.18|48.58|46.21|48.5|46.13|0
1689223500000|2023-07-13 04:45:00|48.58|46.21|48.63|46.26|48.66|46.29|48.58|46.21|0
1689223800000|2023-07-13 04:50:00|48.66|46.29|48.66|46.29|48.69|46.31|48.63|46.26|0
1689224100000|2023-07-13 04:55:00|48.69|46.31|48.8|46.42|48.83|46.44|48.66|46.29|0
1689224400000|2023-07-13 05:00:00|48.83|46.44|48.82|46.44|48.87|46.48|48.77|46.39|0
1689224700000|2023-07-13 05:05:00|48.8|46.42|48.85|46.47|48.94|46.55|48.77|46.39|0
1689225000000|2023-07-13 05:10:00|48.82|46.44|48.79|46.41|48.82|46.44|48.77|46.39|0
1689225300000|2023-07-13 05:15:00|48.78|46.4|48.74|46.36|48.79|46.41|48.65|46.28|0
1689225600000|2023-07-13 05:20:00|48.71|46.33|48.63|46.25|48.71|46.33|48.6|46.23|0
1689225900000|2023-07-13 05:25:00|48.61|46.24|48.71|46.33|48.71|46.33|48.6|46.23|0
1689226200000|2023-07-13 05:30:00|48.69|46.32|48.68|46.3|48.71|46.33|48.6|46.23|0
1689226500000|2023-07-13 05:35:00|48.65|46.28|48.65|46.28|48.71|46.33|48.62|46.25|0
1689226800000|2023-07-13 05:40:00|48.62|46.25|48.57|46.2|48.65|46.28|48.57|46.2|0
1689227100000|2023-07-13 05:45:00|48.59|46.22|48.73|46.35|48.73|46.35|48.57|46.2|0
1689227400000|2023-07-13 05:50:00|48.72|46.34|48.76|46.38|48.79|46.41|48.72|46.34|0
1689227700000|2023-07-13 05:55:00|48.73|46.35|48.78|46.4|48.79|46.41|48.73|46.35|0
1689228000000|2023-07-13 06:00:00|48.81|46.43|48.84|46.46|48.98|46.59|48.78|46.4|0
1689228300000|2023-07-13 06:05:00|48.81|46.43|48.77|46.39|48.89|46.51|48.73|46.35|0
1689228600000|2023-07-13 06:10:00|48.78|46.4|48.67|46.3|48.78|46.4|48.61|46.24|0
1689228900000|2023-07-13 06:15:00|48.7|46.32|48.6|46.23|48.7|46.32|48.56|46.19|0
1689229200000|2023-07-13 06:20:00|48.61|46.24|48.58|46.21|48.65|46.28|48.58|46.21|0
1689229500000|2023-07-13 06:25:00|48.56|46.19|48.58|46.21|48.61|46.24|48.53|46.16|0
1689229800000|2023-07-13 06:30:00|48.6|46.23|48.64|46.26|48.67|46.29|48.6|46.23|0
1689230100000|2023-07-13 06:35:00|48.67|46.29|48.72|46.34|48.72|46.34|48.61|46.24|0
1689230400000|2023-07-13 06:40:00|48.69|46.32|48.75|46.37|48.75|46.37|48.66|46.29|0
1689230700000|2023-07-13 06:45:00|48.77|46.4|48.88|46.5|48.91|46.53|48.75|46.37|0
1689231000000|2023-07-13 06:50:00|48.91|46.53|48.83|46.45|48.91|46.53|48.77|46.39|0
1689231300000|2023-07-13 06:55:00|48.8|46.42|48.72|46.34|48.83|46.45|48.72|46.34|0
1689231600000|2023-07-13 07:00:00|48.77|46.39|48.8|46.42|48.91|46.52|48.77|46.39|0
1689231900000|2023-07-13 07:05:00|48.83|46.44|48.82|46.44|48.88|46.5|48.71|46.34|0
1689232200000|2023-07-13 07:10:00|48.8|46.42|48.52|46.15|48.8|46.42|48.49|46.12|0
1689232500000|2023-07-13 07:15:00|48.57|46.2|48.57|46.2|48.66|46.28|48.52|46.15|0
1689232800000|2023-07-13 07:20:00|48.6|46.23|48.68|46.31|48.74|46.36|48.6|46.23|0
1689233100000|2023-07-13 07:25:00|48.67|46.29|48.49|46.12|48.71|46.33|48.46|46.09|0
1689233400000|2023-07-13 07:30:00|48.46|46.09|48.62|46.25|48.68|46.31|48.46|46.09|0
1689233700000|2023-07-13 07:35:00|48.6|46.23|48.37|46.01|48.62|46.25|48.35|45.99|0
1689234000000|2023-07-13 07:40:00|48.4|46.04|48.29|45.93|48.4|46.04|48.23|45.88|0
1689234300000|2023-07-13 07:45:00|48.28|45.92|48.32|45.96|48.34|45.99|48.26|45.91|0
1689234600000|2023-07-13 07:50:00|48.29|45.93|48.26|45.91|48.34|45.98|48.23|45.88|0
1689234900000|2023-07-13 07:55:00|48.27|45.92|48.36|46|48.42|46.06|48.26|45.91|0
1689235200000|2023-07-13 08:00:00|48.37|46.01|48.45|46.09|48.48|46.11|48.34|45.98|0
1689235500000|2023-07-13 08:05:00|48.48|46.11|48.42|46.06|48.51|46.14|48.39|46.03|0
1689235800000|2023-07-13 08:10:00|48.39|46.03|48.23|45.88|48.42|46.06|48.23|45.88|0
1689236100000|2023-07-13 08:15:00|48.26|45.87|48.25|45.9|48.28|45.93|48.2|45.85|0
1689236400000|2023-07-13 08:20:00|48.24|45.89|48.23|45.87|48.25|45.9|48.12|45.77|0
1689236700000|2023-07-13 08:25:00|48.17|45.82|48.22|45.87|48.24|45.89|48.09|45.74|0
1689237000000|2023-07-13 08:30:00|48.25|45.9|48.14|45.79|48.31|45.95|48.14|45.79|0
1689237300000|2023-07-13 08:35:00|48.17|45.82|48.14|45.79|48.22|45.87|48.14|45.79|0
1689237600000|2023-07-13 08:40:00|48.17|45.82|48.14|45.79|48.22|45.87|48.14|45.79|0
1689237900000|2023-07-13 08:45:00|48.17|45.82|48.11|45.76|48.17|45.82|48.03|45.69|0
1689238200000|2023-07-13 08:50:00|48.08|45.74|48.03|45.68|48.08|45.74|48|45.66|0
1689238500000|2023-07-13 08:55:00|48|45.66|48.08|45.73|48.14|45.79|48|45.66|0
1689238800000|2023-07-13 09:00:00|48.05|45.71|48|45.66|48.08|45.73|48|45.66|0
1689239100000|2023-07-13 09:05:00|47.97|45.65|48|45.65|48.08|45.73|47.97|45.63|0
1689239400000|2023-07-13 09:10:00|48.02|45.68|47.99|45.65|48.02|45.68|47.97|45.63|0
1689239700000|2023-07-13 09:15:00|47.97|45.63|47.88|45.55|47.99|45.65|47.83|45.5|0
1689240000000|2023-07-13 09:20:00|47.86|45.52|47.88|45.55|47.91|45.57|47.8|45.47|0
1689240300000|2023-07-13 09:25:00|47.91|45.57|47.94|45.6|47.94|45.6|47.85|45.52|0
1689240600000|2023-07-13 09:30:00|47.96|45.62|48.04|45.7|48.07|45.73|47.96|45.62|0
1689240900000|2023-07-13 09:35:00|48.02|45.67|48.13|45.78|48.13|45.78|48.02|45.67|0
1689241200000|2023-07-13 09:40:00|48.07|45.73|48.23|45.88|48.32|45.96|48.07|45.73|0
1689241500000|2023-07-13 09:45:00|48.21|45.86|47.97|45.63|48.32|45.96|47.94|45.61|0
1689241800000|2023-07-13 09:50:00|47.96|45.62|47.93|45.59|48.04|45.7|47.9|45.56|0
1689242100000|2023-07-13 09:55:00|47.9|45.56|47.98|45.64|48.01|45.67|47.9|45.56|0
1689242400000|2023-07-13 10:00:00|47.95|45.62|47.93|45.59|47.98|45.64|47.87|45.54|0
1689242700000|2023-07-13 10:05:00|47.9|45.56|48.12|45.77|48.12|45.77|47.87|45.54|0
1689243000000|2023-07-13 10:10:00|48.15|45.8|47.98|45.64|48.2|45.85|47.98|45.64|0
1689243300000|2023-07-13 10:15:00|48.01|45.66|47.9|45.56|48.01|45.66|47.9|45.56|0
1689243600000|2023-07-13 10:20:00|47.89|45.53|47.89|45.56|47.92|45.58|47.81|45.48|0
1689243900000|2023-07-13 10:25:00|47.92|45.58|47.91|45.57|47.95|45.61|47.89|45.56|0
1689244200000|2023-07-13 10:30:00|47.92|45.58|47.81|45.48|47.92|45.58|47.76|45.43|0
1689244500000|2023-07-13 10:35:00|47.78|45.45|47.81|45.48|47.86|45.53|47.78|45.45|0
1689244800000|2023-07-13 10:40:00|47.84|45.5|47.75|45.42|47.84|45.5|47.73|45.4|0
1689245100000|2023-07-13 10:45:00|47.78|45.45|47.72|45.4|47.78|45.45|47.64|45.32|0
1689245400000|2023-07-13 10:50:00|47.74|45.41|47.72|45.39|47.75|45.42|47.7|45.37|0
1689245700000|2023-07-13 10:55:00|47.71|45.38|47.75|45.42|47.75|45.42|47.69|45.37|0
1689246000000|2023-07-13 11:00:00|47.72|45.39|47.78|45.44|47.86|45.52|47.72|45.39|0
1689246300000|2023-07-13 11:05:00|47.8|45.47|47.86|45.52|47.86|45.52|47.75|45.42|0
1689246600000|2023-07-13 11:10:00|47.83|45.5|47.99|45.65|48.02|45.68|47.83|45.5|0
1689246900000|2023-07-13 11:15:00|47.97|45.63|47.96|45.62|48.02|45.68|47.95|45.61|0
1689247200000|2023-07-13 11:20:00|47.94|45.6|47.99|45.65|47.99|45.65|47.91|45.57|0
1689247500000|2023-07-13 11:25:00|47.96|45.62|47.88|45.54|47.96|45.62|47.85|45.52|0
1689247800000|2023-07-13 11:30:00|47.85|45.52|47.78|45.45|47.85|45.52|47.71|45.39|0
1689248100000|2023-07-13 11:35:00|47.8|45.46|47.63|45.31|47.8|45.46|47.63|45.31|0
1689248400000|2023-07-13 11:40:00|47.6|45.28|47.71|45.38|47.79|45.46|47.6|45.28|0
1689248700000|2023-07-13 11:45:00|47.68|45.36|47.66|45.33|47.71|45.38|47.57|45.25|0
1689249000000|2023-07-13 11:50:00|47.67|45.34|47.63|45.3|47.74|45.41|47.63|45.3|0
1689249300000|2023-07-13 11:55:00|47.6|45.28|47.52|45.2|47.65|45.33|47.52|45.2|0
1689249600000|2023-07-13 12:00:00|47.49|45.17|47.52|45.2|47.54|45.22|47.46|45.15|0
1689249900000|2023-07-13 12:05:00|47.54|45.22|47.57|45.25|47.62|45.3|47.52|45.2|0
1689250200000|2023-07-13 12:10:00|47.54|45.22|47.49|45.17|47.54|45.22|47.43|45.12|0
1689250500000|2023-07-13 12:15:00|47.51|45.2|47.57|45.25|47.57|45.25|47.46|45.14|0
1689250800000|2023-07-13 12:20:00|47.54|45.22|47.59|45.27|47.65|45.32|47.51|45.19|0
1689251100000|2023-07-13 12:25:00|47.57|45.25|47.65|45.32|47.69|45.36|47.57|45.25|0
1689251400000|2023-07-13 12:30:00|47.63|45.31|47.8|45.47|47.92|45.58|47.33|45.02|0
1689251700000|2023-07-13 12:35:00|47.84|45.5|47.84|45.5|48.19|45.84|47.78|45.45|0
1689252000000|2023-07-13 12:40:00|47.81|45.48|47.51|45.19|47.92|45.58|47.48|45.16|0
1689252300000|2023-07-13 12:45:00|47.53|45.22|47.67|45.34|47.67|45.34|47.45|45.14|0
1689252600000|2023-07-13 12:50:00|47.7|45.37|47.83|45.5|47.94|45.6|47.64|45.32|0
1689252900000|2023-07-13 12:55:00|47.86|45.53|47.53|45.21|47.86|45.53|47.48|45.16|0
1689253200000|2023-07-13 13:00:00|47.5|45.19|47.39|45.08|47.56|45.24|47.39|45.08|0
1689253500000|2023-07-13 13:05:00|47.42|45.11|47.64|45.31|47.64|45.31|47.39|45.08|0
1689253800000|2023-07-13 13:10:00|47.65|45.33|47.5|45.18|47.69|45.37|47.42|45.11|0
1689254100000|2023-07-13 13:15:00|47.49|45.17|47.55|45.23|47.55|45.23|47.42|45.1|0
1689254400000|2023-07-13 13:20:00|47.53|45.21|47.39|45.08|47.55|45.23|47.39|45.08|0
1689254700000|2023-07-13 13:25:00|47.42|45.1|47.31|45|47.47|45.15|47.22|44.92|0
1689255000000|2023-07-13 13:30:00|47.36|45.05|46.93|44.64|47.77|45.44|46.9|44.61|0
1689255300000|2023-07-13 13:35:00|46.95|44.66|47.03|44.74|47.03|44.74|46.71|44.43|0
1689255600000|2023-07-13 13:40:00|47.06|44.76|46.9|44.61|47.06|44.76|46.76|44.48|0
1689255900000|2023-07-13 13:45:00|46.87|44.58|46.98|44.69|47.11|44.81|46.84|44.56|0
1689256200000|2023-07-13 13:50:00|46.92|44.63|46.68|44.4|46.95|44.66|46.68|44.4|0
1689256500000|2023-07-13 13:55:00|47.91|45.58|46.92|44.64|47.91|45.58|46.82|44.53|0
1689256800000|2023-07-13 14:00:00|46.98|44.69|47.09|44.79|47.14|44.84|46.9|44.61|0
1689257100000|2023-07-13 14:05:00|47.06|44.76|47|44.71|47.33|45.02|46.98|44.68|0
1689257400000|2023-07-13 14:10:00|47.03|44.74|47.16|44.86|47.3|44.99|46.87|44.58|0
1689257700000|2023-07-13 14:15:00|47.14|44.84|47.3|44.99|47.33|45.02|47|44.71|0
1689258000000|2023-07-13 14:20:00|47.33|45.02|47.14|44.84|47.54|45.22|47.14|44.84|0
1689258300000|2023-07-13 14:25:00|47.22|44.91|47.49|45.17|47.49|45.17|47.19|44.89|0
1689258600000|2023-07-13 14:30:00|47.51|45.2|47.16|44.86|47.51|45.2|47.11|44.81|0
1689258900000|2023-07-13 14:35:00|47.11|44.81|46.42|44.16|47.16|44.86|46.24|43.98|0
1689259200000|2023-07-13 14:40:00|46.45|44.18|46.45|44.18|46.56|44.29|46.34|44.08|0
1689259500000|2023-07-13 14:45:00|46.39|44.13|46.53|44.26|46.66|44.39|46.29|44.03|0
1689259800000|2023-07-13 14:50:00|46.58|44.31|46.55|44.28|46.69|44.41|46.45|44.18|0
1689260100000|2023-07-13 14:55:00|46.53|44.26|46.28|44.03|46.61|44.33|46.28|44.03|0
1689260400000|2023-07-13 15:00:00|46.26|44|46.18|43.92|46.34|44.08|46.18|43.92|0
1689260700000|2023-07-13 15:05:00|46.15|43.9|46.39|44.13|46.5|44.23|46.15|43.9|0
1689261000000|2023-07-13 15:10:00|46.42|44.15|46.74|44.46|46.74|44.46|46.36|44.1|0
1689261300000|2023-07-13 15:15:00|46.71|44.43|46.47|44.2|46.71|44.43|46.44|44.18|0
1689261600000|2023-07-13 15:20:00|46.49|44.23|46.41|44.15|46.68|44.41|46.36|44.1|0
1689261900000|2023-07-13 15:25:00|46.44|44.17|46.6|44.33|46.65|44.38|46.41|44.15|0
1689262200000|2023-07-13 15:30:00|46.63|44.35|46.79|44.51|46.82|44.53|46.6|44.33|0
1689262500000|2023-07-13 15:35:00|46.76|44.48|46.49|44.22|46.79|44.51|46.46|44.2|0
1689262800000|2023-07-13 15:40:00|46.52|44.25|46.38|44.12|46.57|44.3|46.35|44.09|0
1689263100000|2023-07-13 15:45:00|46.35|44.09|46.38|44.12|46.46|44.2|46.35|44.09|0
1689263400000|2023-07-13 15:50:00|46.41|44.14|46.41|44.14|46.43|44.17|46.35|44.09|0
1689263700000|2023-07-13 15:55:00|46.38|44.12|46.19|43.94|46.38|44.12|46.16|43.91|0
1689264000000|2023-07-13 16:00:00|46.16|43.91|45.95|43.71|46.27|44.01|45.95|43.71|0
1689264300000|2023-07-13 16:05:00|45.98|43.73|46.06|43.81|46.14|43.89|45.98|43.73|0
1689264600000|2023-07-13 16:10:00|46.08|43.83|46.11|43.86|46.21|43.96|46|43.76|0
1689264900000|2023-07-13 16:15:00|46.08|43.83|46.11|43.86|46.11|43.86|45.95|43.71|0
1689265200000|2023-07-13 16:20:00|46.13|43.88|46.03|43.78|46.24|43.98|45.89|43.65|0
1689265500000|2023-07-13 16:25:00|46.05|43.81|46.02|43.78|46.1|43.86|45.95|43.7|0
1689265800000|2023-07-13 16:30:00|46.05|43.8|45.89|43.65|46.08|43.83|45.68|43.45|0
1689266100000|2023-07-13 16:35:00|45.86|43.63|45.89|43.65|45.97|43.73|45.84|43.6|0
1689266400000|2023-07-13 16:40:00|45.92|43.68|45.91|43.68|46.02|43.78|45.86|43.63|0
1689266700000|2023-07-13 16:45:00|45.89|43.65|46.59|44.32|46.64|44.37|45.89|43.65|0
1689267000000|2023-07-13 16:50:00|46.62|44.34|46.45|44.19|46.62|44.34|46.37|44.11|0
1689267300000|2023-07-13 16:55:00|46.48|44.21|46.53|44.26|46.77|44.49|46.48|44.21|0
1689267600000|2023-07-13 17:00:00|46.56|44.29|46.72|44.44|46.75|44.47|46.56|44.29|0
1689267900000|2023-07-13 17:05:00|46.69|44.41|46.93|44.64|46.96|44.67|46.64|44.36|0
1689268200000|2023-07-13 17:10:00|46.99|44.7|46.64|44.36|47.04|44.75|46.64|44.36|0
1689268500000|2023-07-13 17:15:00|46.66|44.39|46.53|44.26|46.69|44.41|46.5|44.23|0
1689268800000|2023-07-13 17:20:00|46.5|44.23|46.55|44.28|46.64|44.36|46.47|44.21|0
1689269100000|2023-07-13 17:25:00|46.53|44.26|46.5|44.23|46.53|44.26|46.42|44.15|0
1689269400000|2023-07-13 17:30:00|46.47|44.21|46.42|44.15|46.47|44.21|46.31|44.05|0
1689269700000|2023-07-13 17:35:00|46.39|44.13|46.39|44.13|46.47|44.2|46.36|44.1|0
1689270000000|2023-07-13 17:40:00|46.36|44.1|46.39|44.13|46.42|44.15|46.34|44.08|0
1689270300000|2023-07-13 17:45:00|46.36|44.1|46.39|44.13|46.47|44.2|46.31|44.05|0
1689270600000|2023-07-13 17:50:00|46.41|44.12|46.41|44.15|46.52|44.25|46.39|44.12|0
1689270900000|2023-07-13 17:55:00|46.44|44.17|46.47|44.2|46.52|44.25|46.39|44.12|0
1689271200000|2023-07-13 18:00:00|46.44|44.17|46.44|44.17|46.52|44.25|46.41|44.15|0
1689271500000|2023-07-13 18:05:00|46.46|44.2|46.09|43.84|46.46|44.2|46.04|43.79|0
1689271800000|2023-07-13 18:10:00|46.12|43.87|46.01|43.77|46.12|43.87|45.98|43.74|0
1689272100000|2023-07-13 18:15:00|45.98|43.74|45.98|43.74|46.04|43.79|45.85|43.61|0
1689272400000|2023-07-13 18:20:00|45.96|43.71|45.98|43.74|46.01|43.76|45.88|43.64|0
1689272700000|2023-07-13 18:25:00|46.01|43.76|46.25|43.99|46.3|44.04|45.98|43.74|0
1689273000000|2023-07-13 18:30:00|46.27|44.02|46.11|43.86|46.38|44.12|46.09|43.84|0
1689273300000|2023-07-13 18:35:00|46.14|43.89|46.16|43.91|46.22|43.96|46.03|43.79|0
1689273600000|2023-07-13 18:40:00|46.19|43.94|46.08|43.83|46.27|44.01|46.03|43.79|0
1689273900000|2023-07-13 18:45:00|46.11|43.86|45.92|43.68|46.11|43.86|45.87|43.63|0
1689274200000|2023-07-13 18:50:00|45.9|43.66|46.05|43.81|46.05|43.81|45.82|43.58|0
1689274500000|2023-07-13 18:55:00|46.03|43.78|45.81|43.58|46.03|43.78|45.81|43.58|0
1689274800000|2023-07-13 19:00:00|45.84|43.6|45.63|43.4|45.87|43.63|45.58|43.35|0
1689275100000|2023-07-13 19:05:00|45.6|43.38|45.68|43.45|45.76|43.53|45.58|43.35|0
1689275400000|2023-07-13 19:10:00|45.65|43.43|45.34|43.13|45.65|43.43|45.16|42.95|0
1689275700000|2023-07-13 19:15:00|45.31|43.1|45.49|43.28|45.68|43.45|45.26|43.05|0
1689276000000|2023-07-13 19:20:00|45.47|43.25|45.41|43.2|45.47|43.25|45.27|43.06|0
1689276300000|2023-07-13 19:25:00|45.44|43.22|45.26|43.05|45.49|43.27|45.2|43|0
1689276600000|2023-07-13 19:30:00|45.36|43.15|45.39|43.17|45.41|43.2|45.13|42.92|0
1689276900000|2023-07-13 19:35:00|45.33|43.12|45.05|42.85|45.41|43.2|45.05|42.85|0
1689277200000|2023-07-13 19:40:00|45.1|42.9|44.63|42.45|45.12|42.92|44.63|42.45|0
1689277500000|2023-07-13 19:45:00|44.66|42.48|45.04|42.85|45.1|42.9|44.63|42.45|0
1689277800000|2023-07-13 19:50:00|45.07|42.87|46|43.76|46.16|43.91|44.99|42.8|0
1689278100000|2023-07-13 19:55:00|46.03|43.78|46.37|44.11|46.37|44.11|46.03|43.78|0
1689278400000|2023-07-13 20:00:00|46.34|44.08|46.58|44.31|46.58|44.31|46.29|44.03|0
1689278700000|2023-07-13 20:05:00|46.55|44.28|46.47|44.21|46.58|44.31|46.45|44.18|0
1689279000000|2023-07-13 20:10:00|46.53|44.26|46.63|44.36|46.63|44.36|46.5|44.23|0
1689279300000|2023-07-13 20:15:00|46.6|44.33|46.63|44.36|46.63|44.36|46.55|44.28|0
1689279600000|2023-07-13 20:20:00|46.66|44.38|46.68|44.41|46.68|44.41|46.63|44.36|0
1689279900000|2023-07-13 20:25:00|46.7|44.42|46.76|44.48|46.76|44.48|46.7|44.42|0
1689280200000|2023-07-13 20:30:00|46.74|44.46|46.81|44.53|46.81|44.53|46.73|44.45|0
1689280500000|2023-07-13 20:35:00|46.84|44.56|46.73|44.45|46.84|44.56|46.71|44.43|0
1689280800000|2023-07-13 20:40:00|46.76|44.48|46.81|44.53|46.81|44.53|46.76|44.48|0
1689281100000|2023-07-13 20:45:00|46.84|44.55|46.78|44.5|46.84|44.55|46.78|44.5|0
1689281400000|2023-07-13 20:50:00|46.81|44.53|46.78|44.5|46.81|44.53|46.76|44.48|0
1689281700000|2023-07-13 20:55:00|46.77|44.49|46.72|44.44|46.78|44.5|46.7|44.42|0
1689282000000|2023-07-13 21:00:00|46.75|44.47|46.7|44.43|46.76|44.48|46.7|44.43|0
1689282300000|2023-07-13 21:05:00|46.71|44.44|46.69|44.42|46.72|44.44|46.69|44.41|0
1689282600000|2023-07-13 21:10:00|46.72|44.41|46.71|44.43|46.72|44.44|46.69|44.41|0
1689282900000|2023-07-13 21:15:00|46.7|44.42|46.7|44.42|46.7|44.42|46.7|44.42|0
1689283200000|2023-07-13 21:20:00|46.71|44.43|46.71|44.43|46.71|44.43|46.7|44.42|0
1689283500000|2023-07-13 21:25:00|46.7|44.4|46.69|44.41|46.7|44.41|46.67|44.39|0
1689283800000|2023-07-13 21:30:00|46.7|44.42|46.67|44.4|46.7|44.42|46.64|44.37|0
1689284100000|2023-07-13 21:35:00|46.68|44.38|46.67|44.39|46.68|44.4|46.66|44.38|0
1689284400000|2023-07-13 21:40:00||44.4||44.39||44.4||44.39|0
1689284700000|2023-07-13 21:45:00|46.65|44.37|46.67|44.4|46.67|44.4|46.65|44.37|0
1689285000000|2023-07-13 21:50:00|46.65|44.38|46.66|44.38|46.69|44.41|46.65|44.37|0
1689285300000|2023-07-13 21:55:00|46.68|44.41|46.66|44.38|46.68|44.41|46.66|44.38|0
1689285600000|2023-07-13 22:00:00|46.73|44.45|46.69|44.41|46.78|44.5|46.62|44.35|0
1689285900000|2023-07-13 22:05:00|46.66|44.38|46.61|44.33|46.69|44.41|46.59|44.32|0
1689286200000|2023-07-13 22:10:00|46.59|44.32|46.5|44.23|46.59|44.32|46.45|44.18|0
1689286500000|2023-07-13 22:15:00|46.49|44.22|46.5|44.23|46.52|44.25|46.39|44.13|0
1689286800000|2023-07-13 22:20:00|46.47|44.2|46.52|44.25|46.52|44.25|46.47|44.2|0
1689287100000|2023-07-13 22:25:00|46.5|44.23|46.44|44.18|46.5|44.23|46.44|44.18|0
1689287400000|2023-07-13 22:30:00|46.47|44.2|46.41|44.15|46.47|44.2|46.39|44.13|0
1689287700000|2023-07-13 22:35:00|46.39|44.13|46.49|44.23|46.49|44.23|46.39|44.12|0
1689288000000|2023-07-13 22:40:00|46.47|44.2|46.49|44.22|46.52|44.25|46.47|44.2|0
1689288300000|2023-07-13 22:45:00|46.52|44.25|46.52|44.25|46.54|44.27|46.49|44.22|0
1689288600000|2023-07-13 22:50:00|46.49|44.22|46.52|44.25|46.52|44.25|46.46|44.2|0
1689288900000|2023-07-13 22:55:00|46.5|44.23|46.49|44.22|46.5|44.23|46.46|44.2|0
1689289200000|2023-07-13 23:00:00|46.52|44.25|46.43|44.17|46.52|44.25|46.43|44.17|0
1689289500000|2023-07-13 23:05:00|46.42|44.16|46.43|44.17|46.46|44.19|46.41|44.14|0
1689289800000|2023-07-13 23:10:00|46.46|44.19|46.38|44.12|46.46|44.19|46.38|44.12|0
1689290100000|2023-07-13 23:15:00|46.35|44.09|46.38|44.12|46.38|44.12|46.33|44.07|0
1689290400000|2023-07-13 23:20:00|46.35|44.09|46.38|44.11|46.4|44.14|46.35|44.09|0
1689290700000|2023-07-13 23:25:00|46.4|44.14|46.4|44.14|46.4|44.14|46.32|44.06|0
1689291000000|2023-07-13 23:30:00|46.43|44.16|46.45|44.19|46.48|44.21|46.43|44.16|0
1689291300000|2023-07-13 23:35:00|46.48|44.21|46.53|44.26|46.53|44.26|46.48|44.21|0
1689291600000|2023-07-13 23:40:00|46.52|44.25|46.53|44.26|46.56|44.29|46.51|44.24|0
1689291900000|2023-07-13 23:45:00|46.51|44.24|46.69|44.41|46.69|44.41|46.51|44.24|0
1689292200000|2023-07-13 23:50:00|46.72|44.44|46.66|44.39|46.74|44.46|46.64|44.36|0
1689292500000|2023-07-13 23:55:00|46.65|44.37|46.56|44.28|46.66|44.39|46.53|44.26|0
1689292800000|2023-07-14 00:00:00|46.61|44.33|46.79|44.51|46.79|44.51|46.56|44.28|0
1689293100000|2023-07-14 00:05:00|46.77|44.49|46.74|44.46|46.79|44.51|46.69|44.41|0
1689293400000|2023-07-14 00:10:00|46.73|44.45|46.74|44.46|46.77|44.48|46.69|44.41|0
1689293700000|2023-07-14 00:15:00|46.71|44.43|46.79|44.51|46.84|44.56|46.71|44.43|0
1689294000000|2023-07-14 00:20:00|46.82|44.53|47.05|44.75|47.06|44.76|46.79|44.51|0
1689294300000|2023-07-14 00:25:00|47.03|44.74|47.14|44.84|47.19|44.89|47.03|44.74|0
1689294600000|2023-07-14 00:30:00|47.11|44.81|47.03|44.74|47.11|44.81|47|44.71|0
1689294900000|2023-07-14 00:35:00|47.02|44.72|47|44.71|47.06|44.76|46.97|44.68|0
1689295200000|2023-07-14 00:40:00|47.03|44.73|46.92|44.63|47.06|44.76|46.89|44.61|0
1689295500000|2023-07-14 00:45:00|46.95|44.66|47|44.71|47|44.71|46.95|44.66|0
1689295800000|2023-07-14 00:50:00|46.97|44.68|47.08|44.78|47.08|44.78|46.94|44.65|0
1689296100000|2023-07-14 00:55:00|47.05|44.76|47.02|44.73|47.11|44.81|47.02|44.73|0
1689296400000|2023-07-14 01:00:00|47.05|44.76|47.08|44.78|47.08|44.78|46.94|44.65|0
1689296700000|2023-07-14 01:05:00|47.05|44.75|46.99|44.7|47.1|44.81|46.97|44.68|0
1689297000000|2023-07-14 01:10:00|47.02|44.73|46.95|44.66|47.02|44.73|46.95|44.66|0
1689297300000|2023-07-14 01:15:00|46.94|44.65|47.05|44.75|47.07|44.78|46.89|44.6|0
1689297600000|2023-07-14 01:20:00|47.02|44.73|47.05|44.75|47.1|44.8|46.99|44.7|0
1689297900000|2023-07-14 01:25:00|47.02|44.72|46.99|44.7|47.07|44.78|46.96|44.67|0
1689298200000|2023-07-14 01:30:00|47|44.71|46.99|44.7|47.02|44.72|46.91|44.62|0
1689298500000|2023-07-14 01:35:00|46.96|44.67|47.01|44.72|47.07|44.77|46.96|44.67|0
1689298800000|2023-07-14 01:40:00|47.04|44.75|46.96|44.67|47.1|44.8|46.96|44.67|0
1689299100000|2023-07-14 01:45:00|46.93|44.64|46.88|44.59|46.99|44.69|46.85|44.57|0
1689299400000|2023-07-14 01:50:00|46.91|44.62|46.88|44.59|46.97|44.68|46.85|44.57|0
1689299700000|2023-07-14 01:55:00|46.85|44.57|46.8|44.51|46.88|44.59|46.74|44.46|0
1689300000000|2023-07-14 02:00:00|46.77|44.49|46.71|44.44|46.8|44.51|46.69|44.41|0
1689300300000|2023-07-14 02:05:00|46.74|44.46|46.78|44.5|46.79|44.51|46.71|44.44|0
1689300600000|2023-07-14 02:10:00|46.77|44.49|46.71|44.43|46.79|44.51|46.71|44.43|0
1689300900000|2023-07-14 02:15:00|46.69|44.41|46.6|44.33|46.74|44.46|46.6|44.33|0
1689301200000|2023-07-14 02:20:00|46.63|44.36|46.63|44.36|46.66|44.38|46.6|44.33|0
1689301500000|2023-07-14 02:25:00|46.67|44.35|46.63|44.35|46.68|44.41|46.63|44.35|0
1689301800000|2023-07-14 02:30:00|46.66|44.38|46.68|44.4|46.71|44.43|46.63|44.35|0
1689302100000|2023-07-14 02:35:00|46.65|44.38|46.68|44.4|46.68|44.4|46.63|44.35|0
1689302400000|2023-07-14 02:40:00|46.65|44.38|46.63|44.35|46.65|44.38|46.63|44.35|0
1689302700000|2023-07-14 02:45:00|46.6|44.33|46.49|44.22|46.6|44.33|46.41|44.15|0
1689303000000|2023-07-14 02:50:00|46.48|44.21|46.52|44.25|46.52|44.25|46.44|44.17|0
1689303300000|2023-07-14 02:55:00|46.5|44.24|46.49|44.22|46.52|44.25|46.49|44.22|0
1689303600000|2023-07-14 03:00:00|46.5|44.23|46.46|44.19|46.52|44.25|46.43|44.17|0
1689303900000|2023-07-14 03:05:00|46.43|44.17|46.46|44.19|46.49|44.22|46.43|44.17|0
1689304200000|2023-07-14 03:10:00|46.49|44.22|46.43|44.17|46.49|44.22|46.43|44.17|0
1689304500000|2023-07-14 03:15:00|46.46|44.19|46.4|44.14|46.49|44.22|46.4|44.14|0
1689304800000|2023-07-14 03:20:00|46.43|44.17|46.48|44.22|46.48|44.22|46.4|44.14|0
1689305100000|2023-07-14 03:25:00|46.46|44.19|46.51|44.24|46.54|44.27|46.43|44.16|0
1689305400000|2023-07-14 03:30:00|46.48|44.21|46.48|44.21|46.51|44.24|46.45|44.19|0
1689305700000|2023-07-14 03:35:00|46.45|44.19|46.4|44.14|46.48|44.21|46.37|44.11|0
1689306000000|2023-07-14 03:40:00|46.39|44.12|46.29|44.03|46.4|44.14|46.29|44.03|0
1689306300000|2023-07-14 03:45:00|46.32|44.06|46.32|44.06|46.35|44.08|46.27|44.01|0
1689306600000|2023-07-14 03:50:00|46.31|44.05|46.37|44.11|46.37|44.11|46.29|44.03|0
1689306900000|2023-07-14 03:55:00|46.4|44.13|46.37|44.11|46.4|44.13|46.34|44.08|0
1689307200000|2023-07-14 04:00:00|46.4|44.13|46.53|44.26|46.53|44.26|46.4|44.13|0
1689307500000|2023-07-14 04:05:00|46.51|44.25|46.45|44.18|46.53|44.26|46.42|44.16|0
1689307800000|2023-07-14 04:10:00|46.42|44.16|46.5|44.23|46.5|44.23|46.42|44.16|0
1689308100000|2023-07-14 04:15:00|46.53|44.26|46.5|44.23|46.53|44.26|46.47|44.2|0
1689308400000|2023-07-14 04:20:00|46.47|44.2|46.5|44.23|46.5|44.23|46.42|44.15|0
1689308700000|2023-07-14 04:25:00|46.48|44.22|46.5|44.23|46.5|44.23|46.47|44.2|0
1689309000000|2023-07-14 04:30:00|46.47|44.2|46.49|44.23|46.5|44.23|46.44|44.18|0
1689309300000|2023-07-14 04:35:00|46.47|44.2|46.49|44.23|46.52|44.25|46.47|44.2|0
1689309600000|2023-07-14 04:40:00|46.47|44.2|46.47|44.2|46.49|44.22|46.44|44.17|0
1689309900000|2023-07-14 04:45:00|46.44|44.17|46.46|44.2|46.49|44.22|46.41|44.15|0
1689310200000|2023-07-14 04:50:00|46.49|44.22|46.49|44.22|46.49|44.22|46.46|44.2|0
1689310500000|2023-07-14 04:55:00|46.46|44.2|46.49|44.22|46.54|44.27|46.46|44.2|0
1689310800000|2023-07-14 05:00:00|46.52|44.25|46.51|44.25|46.65|44.37|46.49|44.22|0
1689311100000|2023-07-14 05:05:00|46.54|44.27|46.62|44.35|46.65|44.37|46.54|44.27|0
1689311400000|2023-07-14 05:10:00|46.59|44.32|46.51|44.24|46.62|44.35|46.49|44.22|0
1689311700000|2023-07-14 05:15:00|46.49|44.22|46.51|44.24|46.51|44.24|46.46|44.19|0
1689312000000|2023-07-14 05:20:00|46.48|44.22|46.51|44.24|46.51|44.24|46.48|44.22|0
1689312300000|2023-07-14 05:25:00|46.54|44.27|46.54|44.27|46.54|44.27|46.48|44.21|0
1689312600000|2023-07-14 05:30:00|46.52|44.25|46.51|44.24|46.53|44.26|46.46|44.19|0
1689312900000|2023-07-14 05:35:00|46.53|44.26|46.59|44.31|46.59|44.31|46.48|44.21|0
1689313200000|2023-07-14 05:40:00|46.56|44.29|46.64|44.36|46.67|44.39|46.53|44.26|0
1689313500000|2023-07-14 05:45:00|46.67|44.39|46.37|44.11|46.69|44.41|46.34|44.08|0
1689313800000|2023-07-14 05:50:00|46.4|44.13|46.45|44.18|46.48|44.21|46.37|44.11|0
1689314100000|2023-07-14 05:55:00|46.48|44.21|46.26|44.01|46.48|44.21|46.26|44.01|0
1689314400000|2023-07-14 06:00:00|46.29|44.03|46.34|44.08|46.45|44.18|46.24|43.98|0
1689314700000|2023-07-14 06:05:00|46.31|44.06|46.34|44.08|46.45|44.18|46.29|44.03|0
1689315000000|2023-07-14 06:10:00|46.33|44.07|46.34|44.08|46.34|44.08|46.23|43.98|0
1689315300000|2023-07-14 06:15:00|46.37|44.1|46.44|44.18|46.44|44.18|46.35|44.09|0
1689315600000|2023-07-14 06:20:00|46.42|44.15|46.42|44.15|46.44|44.18|46.36|44.1|0
1689315900000|2023-07-14 06:25:00|46.43|44.17|46.55|44.28|46.58|44.3|46.42|44.15|0
1689316200000|2023-07-14 06:30:00|46.58|44.3|46.52|44.25|46.58|44.3|46.5|44.23|0
1689316500000|2023-07-14 06:35:00|46.53|44.26|46.68|44.4|46.69|44.42|46.52|44.25|0
1689316800000|2023-07-14 06:40:00|46.71|44.43|46.71|44.43|46.71|44.43|46.57|44.3|0
1689317100000|2023-07-14 06:45:00|46.73|44.45|46.68|44.4|46.76|44.48|46.68|44.4|0
1689317400000|2023-07-14 06:50:00|46.65|44.38|46.7|44.43|46.7|44.43|46.62|44.35|0
1689317700000|2023-07-14 06:55:00|46.68|44.4|46.92|44.63|46.94|44.65|46.62|44.35|0
1689318000000|2023-07-14 07:00:00|46.84|44.55|46.65|44.37|46.84|44.55|46.59|44.32|0
1689318300000|2023-07-14 07:05:00|46.62|44.35|46.46|44.19|46.62|44.35|46.41|44.14|0
1689318600000|2023-07-14 07:10:00|46.49|44.22|46.38|44.12|46.51|44.24|46.38|44.12|0
1689318900000|2023-07-14 07:15:00|46.39|44.13|46.59|44.32|46.59|44.32|46.38|44.12|0
1689319200000|2023-07-14 07:20:00|46.56|44.29|46.67|44.39|46.78|44.5|46.54|44.27|0
1689319500000|2023-07-14 07:25:00|46.7|44.42|46.62|44.34|46.7|44.42|46.56|44.29|0
1689319800000|2023-07-14 07:30:00|46.63|44.35|46.69|44.42|46.78|44.49|46.62|44.34|0
1689320100000|2023-07-14 07:35:00|46.67|44.39|46.64|44.36|46.72|44.44|46.6|44.33|0
1689320400000|2023-07-14 07:40:00|46.61|44.34|46.61|44.34|46.64|44.36|46.59|44.31|0
1689320700000|2023-07-14 07:45:00|46.59|44.31|46.45|44.19|46.59|44.31|46.4|44.13|0
1689321000000|2023-07-14 07:50:00|46.48|44.21|46.29|44.03|46.5|44.24|46.29|44.03|0
1689321300000|2023-07-14 07:55:00|46.32|44.06|46.34|44.08|46.37|44.11|46.29|44.03|0
1689321600000|2023-07-14 08:00:00|46.37|44.11|46.39|44.13|46.42|44.16|46.24|43.98|0
1689321900000|2023-07-14 08:05:00|46.42|44.16|46.3|44.04|46.42|44.16|46.21|43.95|0
1689322200000|2023-07-14 08:10:00|46.29|44.03|46.37|44.1|46.39|44.13|46.23|43.98|0
1689322500000|2023-07-14 08:15:00|46.39|44.13|46.31|44.05|46.39|44.13|46.29|44.03|0
1689322800000|2023-07-14 08:20:00|46.34|44.08|46.39|44.13|46.42|44.15|46.31|44.05|0
1689323100000|2023-07-14 08:25:00|46.38|44.12|46.39|44.13|46.44|44.18|46.36|44.1|0
1689323400000|2023-07-14 08:30:00|46.36|44.1|46.31|44.05|46.39|44.13|46.28|44.03|0
1689323700000|2023-07-14 08:35:00|46.33|44.07|46.22|43.96|46.39|44.12|46.22|43.96|0
1689324000000|2023-07-14 08:40:00|46.23|43.97|46.2|43.95|46.25|44|46.2|43.95|0
1689324300000|2023-07-14 08:45:00|46.21|43.96|46.31|44.05|46.33|44.07|46.2|43.95|0
1689324600000|2023-07-14 08:50:00|46.32|44.06|46.33|44.07|46.36|44.1|46.28|44.02|0
1689324900000|2023-07-14 08:55:00|46.36|44.1|46.49|44.22|46.49|44.22|46.33|44.07|0
1689325200000|2023-07-14 09:00:00|46.46|44.2|46.46|44.19|46.54|44.27|46.43|44.17|0
1689325500000|2023-07-14 09:05:00|46.43|44.17|46.43|44.17|46.49|44.22|46.43|44.17|0
1689325800000|2023-07-14 09:10:00|46.46|44.19|46.41|44.14|46.46|44.19|46.38|44.12|0
1689326100000|2023-07-14 09:15:00|46.38|44.12|46.35|44.09|46.39|44.13|46.35|44.09|0
1689326400000|2023-07-14 09:20:00|46.33|44.07|46.4|44.14|46.46|44.19|46.33|44.07|0
1689326700000|2023-07-14 09:25:00|46.43|44.17|46.4|44.14|46.43|44.17|46.38|44.11|0
1689327000000|2023-07-14 09:30:00|46.43|44.16|46.45|44.19|46.51|44.24|46.38|44.11|0
1689327300000|2023-07-14 09:35:00|46.44|44.18|46.45|44.19|46.47|44.2|46.37|44.11|0
1689327600000|2023-07-14 09:40:00|46.48|44.21|46.56|44.29|46.56|44.29|46.48|44.21|0
1689327900000|2023-07-14 09:45:00|46.53|44.26|46.57|44.3|46.61|44.34|46.51|44.24|0
1689328200000|2023-07-14 09:50:00|46.58|44.31|46.69|44.41|46.69|44.41|46.53|44.26|0
1689328500000|2023-07-14 09:55:00|46.66|44.39|46.48|44.21|46.66|44.39|46.37|44.11|0
1689328800000|2023-07-14 10:00:00|46.5|44.23|46.32|44.06|46.5|44.23|46.32|44.06|0
1689329100000|2023-07-14 10:05:00|46.29|44.03|46.31|44.05|46.34|44.08|46.25|43.99|0
1689329400000|2023-07-14 10:10:00|46.29|44.03|46.29|44.03|46.34|44.08|46.23|43.98|0
1689329700000|2023-07-14 10:15:00|46.3|44.04|46.34|44.08|46.36|44.1|46.29|44.03|0
1689330000000|2023-07-14 10:20:00|46.39|44.13|46.31|44.05|46.39|44.13|46.31|44.05|0
1689330300000|2023-07-14 10:25:00|46.34|44.08|46.31|44.05|46.34|44.08|46.26|44|0
1689330600000|2023-07-14 10:30:00|46.32|44.06|46.2|43.95|46.34|44.08|46.18|43.92|0
1689330900000|2023-07-14 10:35:00|46.23|43.97|46.2|43.95|46.25|44|46.18|43.92|0
1689331200000|2023-07-14 10:40:00|46.17|43.92|46.2|43.95|46.2|43.95|46.17|43.92|0
1689331500000|2023-07-14 10:45:00|46.23|43.97|46.01|43.77|46.25|44|45.88|43.64|0
1689331800000|2023-07-14 10:50:00|45.99|43.74|45.83|43.59|46.07|43.82|45.8|43.57|0
1689332100000|2023-07-14 10:55:00|45.85|43.62|45.85|43.62|45.88|43.64|45.72|43.49|0
1689332400000|2023-07-14 11:00:00|45.8|43.57|45.77|43.54|45.85|43.62|45.72|43.49|0
1689332700000|2023-07-14 11:05:00|45.8|43.57|45.69|43.46|45.8|43.57|45.69|43.46|0
1689333000000|2023-07-14 11:10:00|45.71|43.48|45.72|43.49|45.75|43.51|45.64|43.41|0
1689333300000|2023-07-14 11:15:00|45.75|43.51|45.67|43.44|45.82|43.59|45.67|43.44|0
1689333600000|2023-07-14 11:20:00|45.69|43.46|45.69|43.46|45.74|43.51|45.66|43.44|0
1689333900000|2023-07-14 11:25:00|45.66|43.44|45.56|43.34|45.66|43.44|45.56|43.34|0
1689334200000|2023-07-14 11:30:00|45.58|43.36|45.48|43.26|45.66|43.44|45.48|43.26|0
1689334500000|2023-07-14 11:35:00|45.45|43.24|45.56|43.33|45.56|43.33|45.43|43.21|0
1689334800000|2023-07-14 11:40:00|45.58|43.36|45.63|43.41|45.74|43.51|45.53|43.31|0
1689335100000|2023-07-14 11:45:00|45.61|43.38|45.53|43.31|45.63|43.41|45.53|43.31|0
1689335400000|2023-07-14 11:50:00|45.55|43.33|45.55|43.33|45.63|43.41|45.5|43.28|0
1689335700000|2023-07-14 11:55:00|45.53|43.31|45.6|43.38|45.66|43.43|45.53|43.31|0
1689336000000|2023-07-14 12:00:00|45.63|43.4|45.5|43.28|45.63|43.4|45.45|43.23|0
1689336300000|2023-07-14 12:05:00|45.52|43.3|45.37|43.15|45.52|43.3|45.34|43.13|0
1689336600000|2023-07-14 12:10:00|45.34|43.13|45.21|43|45.34|43.13|45.18|42.98|0
1689336900000|2023-07-14 12:15:00|45.24|43.03|45.36|43.15|45.42|43.2|45.24|43.03|0
1689337200000|2023-07-14 12:20:00|45.34|43.13|45.35|43.14|45.36|43.15|45.29|43.08|0
1689337500000|2023-07-14 12:25:00|45.34|43.13|45.31|43.1|45.36|43.15|45.29|43.08|0
1689337800000|2023-07-14 12:30:00|45.34|43.12|45.31|43.1|45.36|43.15|45.23|43.03|0
1689338100000|2023-07-14 12:35:00|45.34|43.12|45.36|43.15|45.45|43.24|45.31|43.1|0
1689338400000|2023-07-14 12:40:00|45.39|43.17|45.41|43.2|45.57|43.35|45.39|43.17|0
1689338700000|2023-07-14 12:45:00|45.39|43.17|45.33|43.12|45.39|43.17|45.25|43.05|0
1689339000000|2023-07-14 12:50:00|45.36|43.15|45.15|42.95|45.38|43.17|45.12|42.92|0
1689339300000|2023-07-14 12:55:00|45.17|42.97|45.23|43.02|45.23|43.02|45.1|42.9|0
1689339600000|2023-07-14 13:00:00|45.25|43.04|45.25|43.04|45.41|43.19|45.2|42.99|0
1689339900000|2023-07-14 13:05:00|45.3|43.09|45.48|43.27|45.54|43.32|45.28|43.07|0
1689340200000|2023-07-14 13:10:00|45.51|43.29|45.35|43.14|45.54|43.32|45.33|43.12|0
1689340500000|2023-07-14 13:15:00|45.33|43.12|45.38|43.16|45.46|43.24|45.27|43.07|0
1689340800000|2023-07-14 13:20:00|45.4|43.19|45.53|43.31|45.53|43.31|45.35|43.14|0
1689341100000|2023-07-14 13:25:00|45.48|43.26|45.27|43.06|45.48|43.26|45.27|43.06|0
1689341400000|2023-07-14 13:30:00|45.25|43.04|44.96|42.77|45.6|43.38|44.76|42.57|0
1689341700000|2023-07-14 13:35:00|44.88|42.69|44.65|42.47|45.09|42.89|44.6|42.42|0
1689342000000|2023-07-14 13:40:00|44.62|42.45|45.04|42.84|45.06|42.86|44.57|42.4|0
1689342300000|2023-07-14 13:45:00|45.06|42.86|44.75|42.57|45.17|42.96|44.67|42.49|0
1689342600000|2023-07-14 13:50:00|44.73|42.54|44.57|42.4|44.73|42.54|44.52|42.35|0
1689342900000|2023-07-14 13:55:00|44.54|42.37|44.57|42.4|44.72|42.54|44.49|42.32|0
1689343200000|2023-07-14 14:00:00|45.01|42.81|44.85|42.66|45.28|43.07|44.65|42.47|0
1689343500000|2023-07-14 14:05:00|44.93|42.74|44.75|42.56|45.03|42.84|44.7|42.52|0
1689343800000|2023-07-14 14:10:00|44.7|42.52|44.54|42.37|44.75|42.56|44.44|42.27|0
1689344100000|2023-07-14 14:15:00|44.51|42.34|44.46|42.29|44.51|42.34|44.18|42.03|0
1689344400000|2023-07-14 14:20:00|44.44|42.27|44.54|42.37|44.62|42.44|44.36|42.2|0
1689344700000|2023-07-14 14:25:00|44.56|42.39|45.1|42.9|45.1|42.9|44.54|42.37|0
1689345000000|2023-07-14 14:30:00|45.13|42.93|45.21|43|45.47|43.25|44.87|42.68|0
1689345300000|2023-07-14 14:35:00|45.23|43.03|45.39|43.17|45.76|43.52|45.18|42.98|0
1689345600000|2023-07-14 14:40:00|45.36|43.15|45.57|43.35|45.68|43.45|45.34|43.13|0
1689345900000|2023-07-14 14:45:00|45.6|43.37|46.02|43.77|46.07|43.82|45.52|43.3|0
1689346200000|2023-07-14 14:50:00|46.04|43.8|46.16|43.9|46.45|44.18|45.03|42.83|0
1689346500000|2023-07-14 14:55:00|46.13|43.88|46.05|43.8|46.18|43.93|45.92|43.68|0
1689346800000|2023-07-14 15:00:00|46.02|43.78|45.89|43.65|46.13|43.88|45.86|43.63|0
1689347100000|2023-07-14 15:05:00|45.92|43.68|46.07|43.83|46.15|43.9|45.86|43.63|0
1689347400000|2023-07-14 15:10:00|46.1|43.85|45.99|43.75|46.15|43.9|45.81|43.57|0
1689347700000|2023-07-14 15:15:00|46.02|43.77|45.76|43.52|46.1|43.85|45.7|43.47|0
1689348000000|2023-07-14 15:20:00|45.73|43.5|45.78|43.55|45.83|43.6|45.7|43.47|0
1689348300000|2023-07-14 15:25:00|45.75|43.52|45.78|43.55|46.04|43.8|45.65|43.42|0
1689348600000|2023-07-14 15:30:00|45.75|43.52|45.51|43.29|46.24|43.98|45.43|43.22|0
1689348900000|2023-07-14 15:35:00|45.49|43.27|45.41|43.19|45.64|43.42|45.28|43.07|0
1689349200000|2023-07-14 15:40:00|45.43|43.22|45.72|43.49|45.82|43.59|45.43|43.22|0
1689349500000|2023-07-14 15:45:00|45.75|43.51|45.86|43.63|45.9|43.66|45.72|43.49|0
1689349800000|2023-07-14 15:50:00|45.88|43.64|45.82|43.59|46.06|43.81|45.77|43.54|0
1689350100000|2023-07-14 15:55:00|45.8|43.56|45.64|43.41|45.85|43.61|45.59|43.36|0
1689350400000|2023-07-14 16:00:00|45.61|43.39|45.79|43.56|45.85|43.61|45.58|43.36|0
1689350700000|2023-07-14 16:05:00|45.82|43.58|46|43.76|46.06|43.81|45.82|43.58|0
1689351000000|2023-07-14 16:10:00|46.03|43.78|46.19|43.93|46.19|43.93|45.95|43.71|0
1689351300000|2023-07-14 16:15:00|46.21|43.96|46.24|43.98|46.26|44.01|46.03|43.78|0
1689351600000|2023-07-14 16:20:00|46.26|44.01|46.37|44.11|46.37|44.11|46.03|43.78|0
1689351900000|2023-07-14 16:25:00|46.42|44.16|46.42|44.16|46.45|44.18|46.26|44.01|0
1689352200000|2023-07-14 16:30:00|46.39|44.13|46.15|43.9|46.55|44.28|46.1|43.85|0
1689352500000|2023-07-14 16:35:00|46.18|43.93|46.15|43.9|46.21|43.95|46.05|43.8|0
1689352800000|2023-07-14 16:40:00|46.18|43.93|46.1|43.85|46.26|44|46.02|43.78|0
1689353100000|2023-07-14 16:45:00|46.07|43.83|46.15|43.9|46.6|44.33|46.05|43.8|0
1689353400000|2023-07-14 16:50:00|46.18|43.93|46.36|44.1|46.42|44.15|46.15|43.9|0
1689353700000|2023-07-14 16:55:00|46.39|44.13|46.36|44.1|46.52|44.25|46.33|44.07|0
1689354000000|2023-07-14 17:00:00|46.33|44.07|46.68|44.4|46.84|44.55|46.31|44.05|0
1689354300000|2023-07-14 17:05:00|46.71|44.43|46.84|44.55|47|44.71|46.68|44.4|0
1689354600000|2023-07-14 17:10:00|46.86|44.58|46.54|44.27|46.92|44.63|46.49|44.22|0
1689354900000|2023-07-14 17:15:00|46.52|44.25|46.57|44.3|46.57|44.3|46.36|44.1|0
1689355200000|2023-07-14 17:20:00|46.6|44.32|46.57|44.3|46.62|44.35|46.49|44.22|0
1689355500000|2023-07-14 17:25:00|46.62|44.35|46.41|44.14|46.67|44.4|46.38|44.12|0
1689355800000|2023-07-14 17:30:00|46.38|44.12|46.17|43.92|46.43|44.17|45.85|43.61|0
1689356100000|2023-07-14 17:35:00|46.14|43.89|46.01|43.77|46.2|43.94|46.01|43.77|0
1689356400000|2023-07-14 17:40:00|46.04|43.79|46.22|43.96|46.22|43.96|45.98|43.74|0
1689356700000|2023-07-14 17:45:00|46.25|43.99|45.93|43.69|46.25|43.99|45.9|43.66|0
1689357000000|2023-07-14 17:50:00|45.95|43.71|45.98|43.74|46.09|43.84|45.95|43.71|0
1689357300000|2023-07-14 17:55:00|45.95|43.71|46.22|43.96|46.27|44.01|45.93|43.69|0
1689357600000|2023-07-14 18:00:00|46.19|43.94|45.95|43.71|46.22|43.96|45.87|43.64|0
1689357900000|2023-07-14 18:05:00|45.92|43.68|45.9|43.66|46.03|43.78|45.85|43.61|0
1689358200000|2023-07-14 18:10:00|45.87|43.63|45.84|43.61|45.98|43.73|45.82|43.58|0
1689358500000|2023-07-14 18:15:00|45.82|43.58|45.9|43.66|46|43.76|45.76|43.53|0
1689358800000|2023-07-14 18:20:00|45.87|43.63|46.26|44.01|46.37|44.11|45.87|43.63|0
1689359100000|2023-07-14 18:25:00|46.29|44.03|46.53|44.26|46.53|44.26|46.24|43.98|0
1689359400000|2023-07-14 18:30:00|46.45|44.18|46.55|44.28|46.61|44.33|46.32|44.06|0
1689359700000|2023-07-14 18:35:00|46.58|44.31|46.71|44.43|46.87|44.59|46.58|44.31|0
1689360000000|2023-07-14 18:40:00|46.69|44.41|46.68|44.41|46.74|44.46|46.47|44.21|0
1689360300000|2023-07-14 18:45:00|46.66|44.38|46.58|44.3|46.79|44.51|46.58|44.3|0
1689360600000|2023-07-14 18:50:00|46.6|44.33|46.36|44.1|46.66|44.38|46.26|44|0
1689360900000|2023-07-14 18:55:00|46.39|44.13|46.81|44.53|46.9|44.61|46.28|44.03|0
1689361200000|2023-07-14 19:00:00|46.87|44.58|47.27|44.96|47.49|45.17|46.81|44.53|0
1689361500000|2023-07-14 19:05:00|47.24|44.94|47|44.71|47.49|45.17|46.97|44.68|0
1689361800000|2023-07-14 19:10:00|46.97|44.68|46.84|44.55|47.19|44.89|46.81|44.53|0
1689362100000|2023-07-14 19:15:00|46.81|44.53|46.7|44.43|46.81|44.53|46.54|44.27|0
1689362400000|2023-07-14 19:20:00|46.68|44.4|47.02|44.73|47.05|44.76|46.65|44.37|0
1689362700000|2023-07-14 19:25:00|47.05|44.76|47.02|44.73|47.16|44.86|46.92|44.63|0
1689363000000|2023-07-14 19:30:00|46.97|44.68|46.97|44.68|47.13|44.83|46.89|44.6|0
1689363300000|2023-07-14 19:35:00|46.99|44.7|47.02|44.73|47.18|44.88|46.97|44.68|0
1689363600000|2023-07-14 19:40:00|47.05|44.75|47.21|44.9|47.21|44.9|46.94|44.65|0
1689363900000|2023-07-14 19:45:00|47.18|44.88|47.4|45.08|47.5|45.19|47.02|44.73|0
1689364200000|2023-07-14 19:50:00|47.45|45.13|47.12|44.83|47.5|45.19|46.86|44.57|0
1689364500000|2023-07-14 19:55:00|47.07|44.77|46.75|44.47|47.47|45.16|46.75|44.47|0
1689364800000|2023-07-14 20:00:00|47.07|44.77|47.04|44.75|47.15|44.85|46.93|44.65|0
1689365100000|2023-07-14 20:05:00|46.99|44.7|47.15|44.85|47.2|44.9|46.99|44.7|0
1689365400000|2023-07-14 20:10:00|47.17|44.87|47.09|44.8|47.17|44.87|47.07|44.77|0
1689554100000|2023-07-17 00:35:00|49|46.61|48.98|46.59|49|46.61|48.98|46.59|0
1689554400000|2023-07-17 00:40:00|49|46.61|48.86|46.48|49|46.61|48.81|46.43|0
1689554700000|2023-07-17 00:45:00|48.84|46.45|48.89|46.51|48.89|46.51|48.84|46.45|0
1689555000000|2023-07-17 00:50:00|48.92|46.53|48.92|46.53|48.97|46.58|48.89|46.51|0
1689555300000|2023-07-17 00:55:00|48.89|46.5|48.92|46.53|48.94|46.56|48.89|46.5|0
1689555600000|2023-07-17 01:00:00|48.89|46.5|48.86|46.48|48.89|46.5|48.83|46.45|0
1689555900000|2023-07-17 01:05:00|48.87|46.49|48.78|46.4|48.97|46.58|48.78|46.4|0
1689556200000|2023-07-17 01:10:00|48.75|46.37|48.67|46.29|48.78|46.4|48.65|46.28|0
1689556500000|2023-07-17 01:15:00|48.65|46.28|48.64|46.26|48.71|46.33|48.61|46.24|0
1689556800000|2023-07-17 01:20:00|48.61|46.24|48.61|46.24|48.64|46.26|48.58|46.21|0
1689557100000|2023-07-17 01:25:00|48.64|46.26|48.52|46.16|48.66|46.29|48.52|46.16|0
1689557400000|2023-07-17 01:30:00|48.5|46.13|48.61|46.23|48.61|46.24|48.5|46.13|0
1689557700000|2023-07-17 01:35:00|48.58|46.21|48.71|46.34|48.74|46.36|48.55|46.18|0
1689558000000|2023-07-17 01:40:00|48.74|46.36|48.74|46.36|48.77|46.39|48.71|46.34|0
1689558300000|2023-07-17 01:45:00|48.71|46.34|48.71|46.34|48.77|46.39|48.68|46.31|0
1689558600000|2023-07-17 01:50:00|48.74|46.36|48.74|46.36|48.77|46.39|48.71|46.34|0
1689558900000|2023-07-17 01:55:00|48.75|46.37|48.79|46.41|48.79|46.41|48.74|46.36|0
1689559200000|2023-07-17 02:00:00|48.96|46.57|48.65|46.28|48.96|46.57|48.65|46.28|0
1689559500000|2023-07-17 02:05:00|48.68|46.31|48.6|46.23|48.68|46.31|48.6|46.23|0
1689559800000|2023-07-17 02:10:00|48.63|46.25|48.68|46.3|48.68|46.3|48.57|46.2|0
1689560100000|2023-07-17 02:15:00|48.65|46.28|48.68|46.3|48.71|46.33|48.65|46.28|0
1689560400000|2023-07-17 02:20:00|48.65|46.28|48.65|46.28|48.68|46.3|48.65|46.28|0
1689560700000|2023-07-17 02:25:00|48.68|46.3|48.65|46.27|48.68|46.3|48.65|46.27|0
1689561000000|2023-07-17 02:30:00|48.66|46.29|48.7|46.33|48.73|46.35|48.65|46.27|0
1689561300000|2023-07-17 02:35:00|48.73|46.35|48.76|46.38|48.77|46.39|48.7|46.33|0
1689561600000|2023-07-17 02:40:00|48.78|46.4|48.78|46.4|48.81|46.43|48.73|46.35|0
1689561900000|2023-07-17 02:45:00|48.75|46.38|48.73|46.35|48.78|46.4|48.73|46.35|0
1689562200000|2023-07-17 02:50:00|48.75|46.37|48.7|46.32|48.75|46.37|48.7|46.32|0
1689562500000|2023-07-17 02:55:00|48.67|46.3|48.72|46.35|48.72|46.35|48.67|46.3|0
1689562800000|2023-07-17 03:00:00|48.7|46.32|48.69|46.32|48.72|46.35|48.67|46.29|0
1689563100000|2023-07-17 03:05:00|48.67|46.29|48.64|46.27|48.69|46.32|48.64|46.27|0
1689563400000|2023-07-17 03:10:00|48.67|46.29|48.69|46.32|48.69|46.32|48.67|46.29|0
1689563700000|2023-07-17 03:15:00|48.72|46.34|48.66|46.29|48.72|46.34|48.64|46.26|0
1689564000000|2023-07-17 03:20:00|48.65|46.28|48.64|46.26|48.66|46.29|48.64|46.26|0
1689564300000|2023-07-17 03:25:00|48.63|46.29|48.66|46.29|48.72|46.34|48.63|46.29|0
1689564600000|2023-07-17 03:30:00|48.63|46.26|48.72|46.34|48.72|46.34|48.63|46.26|0
1689564900000|2023-07-17 03:35:00|48.69|46.31|48.6|46.23|48.72|46.34|48.58|46.21|0
1689565200000|2023-07-17 03:40:00|48.63|46.26|48.71|46.34|48.74|46.36|48.63|46.26|0
1689565500000|2023-07-17 03:45:00|48.74|46.36|48.71|46.34|48.74|46.36|48.71|46.34|0
1689565800000|2023-07-17 03:50:00|48.68|46.31|48.74|46.36|48.74|46.36|48.68|46.31|0
1689566100000|2023-07-17 03:55:00|48.75|46.37|48.68|46.31|48.75|46.37|48.68|46.31|0
1689566400000|2023-07-17 04:00:00|48.71|46.33|48.71|46.33|48.74|46.36|48.71|46.33|0
1689566700000|2023-07-17 04:05:00|48.74|46.36|48.76|46.38|48.76|46.38|48.69|46.32|0
1689567000000|2023-07-17 04:10:00|48.79|46.41|48.76|46.38|48.79|46.41|48.73|46.36|0
1689567300000|2023-07-17 04:15:00|48.75|46.37|48.7|46.33|48.76|46.38|48.7|46.33|0
1689567600000|2023-07-17 04:20:00|48.73|46.35|48.73|46.35|48.73|46.35|48.73|46.35|0
1689567900000|2023-07-17 04:25:00|48.7|46.33|48.7|46.33|48.73|46.35|48.7|46.33|0
1689568200000|2023-07-17 04:30:00|48.68|46.3|48.67|46.3|48.7|46.33|48.67|46.3|0
1689568500000|2023-07-17 04:35:00|48.7|46.33|48.62|46.25|48.76|46.38|48.62|46.25|0
1689568800000|2023-07-17 04:40:00|48.65|46.27|48.67|46.3|48.67|46.3|48.62|46.25|0
1689569100000|2023-07-17 04:45:00|48.66|46.28|48.62|46.24|48.67|46.3|48.62|46.24|0
1689569400000|2023-07-17 04:50:00|48.59|46.22|48.64|46.27|48.64|46.27|48.59|46.22|0
1689569700000|2023-07-17 04:55:00|48.67|46.3|48.64|46.27|48.67|46.3|48.61|46.24|0
1689570000000|2023-07-17 05:00:00|48.61|46.24|48.58|46.21|48.61|46.24|48.56|46.19|0
1689570300000|2023-07-17 05:05:00|48.57|46.2|48.61|46.24|48.64|46.27|48.56|46.19|0
1689570600000|2023-07-17 05:10:00|48.58|46.21|48.55|46.19|48.58|46.21|48.53|46.16|0
1689570900000|2023-07-17 05:15:00|48.53|46.16|48.47|46.11|48.58|46.21|48.47|46.11|0
1689571200000|2023-07-17 05:20:00|48.49|46.12|48.55|46.18|48.58|46.21|48.47|46.11|0
1689571500000|2023-07-17 05:25:00|48.54|46.17|48.58|46.21|48.61|46.24|48.52|46.16|0
1689571800000|2023-07-17 05:30:00|48.55|46.18|48.55|46.18|48.61|46.24|48.54|46.17|0
1689572100000|2023-07-17 05:35:00|48.52|46.16|48.58|46.21|48.63|46.26|48.52|46.16|0
1689572400000|2023-07-17 05:40:00|48.6|46.23|48.55|46.18|48.6|46.23|48.55|46.18|0
1689572700000|2023-07-17 05:45:00|48.58|46.21|48.57|46.2|48.58|46.21|48.52|46.15|0
1689573000000|2023-07-17 05:50:00|48.55|46.18|48.52|46.15|48.57|46.2|48.52|46.15|0
1689573300000|2023-07-17 05:55:00|48.55|46.18|48.57|46.2|48.57|46.2|48.52|46.15|0
1689573600000|2023-07-17 06:00:00|48.6|46.23|48.65|46.28|48.65|46.28|48.57|46.2|0
1689573900000|2023-07-17 06:05:00|48.63|46.25|48.71|46.33|48.76|46.38|48.62|46.25|0
1689574200000|2023-07-17 06:10:00|48.68|46.3|48.68|46.3|48.68|46.3|48.64|46.27|0
1689574500000|2023-07-17 06:15:00|48.65|46.28|48.62|46.25|48.68|46.3|48.61|46.24|0
1689574800000|2023-07-17 06:20:00|48.61|46.24|48.68|46.3|48.68|46.3|48.59|46.22|0
1689575100000|2023-07-17 06:25:00|48.65|46.28|47.71|45.38|48.7|46.33|47.23|44.92|0
1689575400000|2023-07-17 06:30:00|47.74|45.41|47.74|45.41|47.76|45.43|47.71|45.38|0
1689575700000|2023-07-17 06:35:00|47.76|45.43|47.71|45.38|47.79|45.46|47.71|45.38|0
1689576000000|2023-07-17 06:40:00|47.72|45.39|47.68|45.35|47.74|45.41|47.68|45.35|0
1689576300000|2023-07-17 06:45:00|47.65|45.33|47.65|45.33|47.68|45.35|47.65|45.33|0
1689576600000|2023-07-17 06:50:00|47.68|45.35|47.76|45.43|47.76|45.43|47.68|45.35|0
1689576900000|2023-07-17 06:55:00|47.73|45.4|47.65|45.33|47.76|45.43|47.65|45.33|0
1689577200000|2023-07-17 07:00:00|47.68|45.35|47.76|45.43|47.87|45.53|47.65|45.33|0
1689577500000|2023-07-17 07:05:00|47.73|45.4|47.65|45.32|47.78|45.45|47.57|45.25|0
1689577800000|2023-07-17 07:10:00|47.67|45.35|47.43|45.12|47.67|45.35|47.43|45.12|0
1689578100000|2023-07-17 07:15:00|47.46|45.14|47.51|45.19|47.62|45.3|47.43|45.12|0
1689578400000|2023-07-17 07:20:00|47.48|45.17|47.35|45.04|47.51|45.19|47.32|45.01|0
1689578700000|2023-07-17 07:25:00|47.37|45.06|47.32|45.01|47.39|45.08|47.32|45.01|0
1689579000000|2023-07-17 07:30:00|47.35|45.04|47.32|45.01|47.4|45.09|47.32|45.01|0
1689579300000|2023-07-17 07:35:00|47.34|45.03|47.26|44.96|47.37|45.06|47.24|44.93|0
1689579600000|2023-07-17 07:40:00|47.29|44.98|47.26|44.96|47.29|44.98|47.18|44.88|0
1689579900000|2023-07-17 07:45:00|47.29|44.98|47.29|44.98|47.4|45.08|47.26|44.95|0
1689580200000|2023-07-17 07:50:00|47.31|45.01|47.23|44.93|47.34|45.03|47.23|44.93|0
1689580500000|2023-07-17 07:55:00|47.25|44.94|47.23|44.93|47.31|45|47.23|44.93|0
1689580800000|2023-07-17 08:00:00|47.2|44.9|47.31|45|47.34|45.03|47.2|44.9|0
1689581100000|2023-07-17 08:05:00|47.28|44.98|47.26|44.95|47.34|45.03|47.23|44.93|0
1689581400000|2023-07-17 08:10:00|47.23|44.92|47.19|44.89|47.28|44.98|47.17|44.87|0
1689581700000|2023-07-17 08:15:00|47.17|44.87|47.12|44.82|47.23|44.92|47.09|44.8|0
1689582000000|2023-07-17 08:20:00|47.09|44.79|47.04|44.74|47.12|44.82|47.04|44.74|0
1689582300000|2023-07-17 08:25:00|47.06|44.77|47.09|44.79|47.09|44.79|47.04|44.74|0
1689582600000|2023-07-17 08:30:00|47.12|44.82|47.09|44.79|47.12|44.82|47.06|44.77|0
1689582900000|2023-07-17 08:35:00|47.12|44.82|47.11|44.82|47.12|44.82|47.09|44.79|0
1689583200000|2023-07-17 08:40:00|47.19|44.89|47.44|45.12|47.44|45.12|47.19|44.89|0
1689583500000|2023-07-17 08:45:00|47.41|45.1|47.41|45.1|47.46|45.15|47.38|45.07|0
1689583800000|2023-07-17 08:50:00|47.42|45.11|47.49|45.17|47.52|45.2|47.35|45.04|0
1689584100000|2023-07-17 08:55:00|47.46|45.15|47.46|45.14|47.54|45.22|47.43|45.12|0
1689584400000|2023-07-17 09:00:00|47.43|45.12|47.43|45.12|47.49|45.17|47.4|45.09|0
1689584700000|2023-07-17 09:05:00|47.4|45.09|47.43|45.12|47.46|45.14|47.35|45.04|0
1689585000000|2023-07-17 09:10:00|47.46|45.14|47.46|45.14|47.48|45.17|47.4|45.09|0
1689585300000|2023-07-17 09:15:00|47.48|45.17|47.37|45.06|47.48|45.17|47.35|45.04|0
1689585600000|2023-07-17 09:20:00|47.35|45.04|47.51|45.19|47.51|45.19|47.27|44.96|0
1689585900000|2023-07-17 09:25:00|47.52|45.2|47.43|45.11|47.54|45.22|47.37|45.06|0
1689586200000|2023-07-17 09:30:00|47.45|45.14|47.45|45.14|47.48|45.16|47.43|45.11|0
1689586500000|2023-07-17 09:35:00|47.49|45.18|47.59|45.26|47.59|45.26|47.48|45.16|0
1689586800000|2023-07-17 09:40:00|47.56|45.24|47.64|45.32|47.67|45.34|47.48|45.16|0
1689587100000|2023-07-17 09:45:00|47.61|45.29|47.94|45.6|47.96|45.63|47.61|45.29|0
1689587400000|2023-07-17 09:50:00|47.96|45.63|47.94|45.6|48.05|45.7|47.88|45.55|0
1689587700000|2023-07-17 09:55:00|47.99|45.65|47.96|45.62|48.02|45.68|47.88|45.55|0
1689588000000|2023-07-17 10:00:00|47.99|45.65|47.91|45.57|47.99|45.65|47.88|45.54|0
1689588300000|2023-07-17 10:05:00|47.93|45.6|47.88|45.54|47.93|45.6|47.82|45.49|0
1689588600000|2023-07-17 10:10:00|47.91|45.57|47.93|45.59|47.99|45.65|47.85|45.52|0
1689588900000|2023-07-17 10:15:00|47.99|45.65|47.93|45.59|48.12|45.78|47.93|45.59|0
1689589200000|2023-07-17 10:20:00|47.94|45.61|47.87|45.54|47.99|45.64|47.82|45.49|0
1689589500000|2023-07-17 10:25:00|47.9|45.57|47.87|45.54|47.96|45.62|47.87|45.54|0
1689589800000|2023-07-17 10:30:00|47.9|45.56|47.82|45.49|47.93|45.59|47.79|45.46|0
1689590100000|2023-07-17 10:35:00|47.85|45.51|47.9|45.56|47.93|45.59|47.82|45.49|0
1689590400000|2023-07-17 10:40:00|47.87|45.54|47.84|45.51|47.9|45.56|47.84|45.51|0
1689590700000|2023-07-17 10:45:00|47.82|45.48|47.73|45.4|47.84|45.51|47.71|45.38|0
1689591000000|2023-07-17 10:50:00|47.76|45.43|47.81|45.48|47.87|45.53|47.76|45.43|0
1689591300000|2023-07-17 10:55:00|47.79|45.46|48.06|45.71|48.06|45.71|47.79|45.46|0
1689591600000|2023-07-17 11:00:00|48|45.66|47.81|45.48|48|45.66|47.81|45.48|0
1689591900000|2023-07-17 11:05:00|47.78|45.45|47.7|45.37|47.81|45.48|47.62|45.3|0
1689592200000|2023-07-17 11:10:00|47.67|45.35|47.67|45.35|47.78|45.45|47.67|45.35|0
1689592500000|2023-07-17 11:15:00|47.69|45.36|47.64|45.32|47.75|45.42|47.62|45.29|0
1689592800000|2023-07-17 11:20:00|47.62|45.29|47.81|45.47|47.81|45.47|47.62|45.29|0
1689593100000|2023-07-17 11:25:00|47.78|45.45|47.81|45.47|47.83|45.5|47.78|45.45|0
1689593400000|2023-07-17 11:30:00|47.83|45.5|47.78|45.45|47.83|45.5|47.75|45.42|0
1689593700000|2023-07-17 11:35:00|47.8|45.47|47.89|45.55|47.89|45.55|47.78|45.45|0
1689594000000|2023-07-17 11:40:00|47.86|45.52|47.83|45.5|47.91|45.57|47.8|45.47|0
1689594300000|2023-07-17 11:45:00|47.86|45.52|47.91|45.57|47.91|45.57|47.83|45.5|0
1689594600000|2023-07-17 11:50:00|47.88|45.55|48.05|45.7|48.07|45.73|47.88|45.55|0
1689594900000|2023-07-17 11:55:00|48.07|45.73|47.96|45.62|48.07|45.73|47.96|45.62|0
1689595200000|2023-07-17 12:00:00|47.94|45.6|47.8|45.47|48.02|45.67|47.77|45.44|0
1689595500000|2023-07-17 12:05:00|47.78|45.45|48.04|45.7|48.07|45.72|47.78|45.45|0
1689595800000|2023-07-17 12:10:00|48.07|45.72|47.99|45.65|48.12|45.78|47.99|45.65|0
1689596100000|2023-07-17 12:15:00|47.93|45.59|47.96|45.62|47.99|45.65|47.88|45.54|0
1689596400000|2023-07-17 12:20:00|47.97|45.63|47.87|45.54|47.98|45.64|47.82|45.49|0
1689596700000|2023-07-17 12:25:00|47.85|45.51|47.83|45.5|47.93|45.59|47.71|45.38|0
1689597000000|2023-07-17 12:30:00|47.85|45.51|47.65|45.33|47.85|45.51|47.57|45.25|0
1689597300000|2023-07-17 12:35:00|47.68|45.36|47.82|45.48|47.87|45.54|47.68|45.36|0
1689597600000|2023-07-17 12:40:00|47.87|45.54|47.82|45.48|47.93|45.59|47.79|45.46|0
1689597900000|2023-07-17 12:45:00|47.84|45.51|47.92|45.59|47.92|45.59|47.81|45.48|0
1689598200000|2023-07-17 12:50:00|47.95|45.61|47.9|45.56|47.98|45.64|47.84|45.51|0
1689598500000|2023-07-17 12:55:00|47.87|45.53|47.68|45.35|47.87|45.53|47.65|45.32|0
1689598800000|2023-07-17 13:00:00|47.62|45.3|47.46|45.14|47.65|45.32|47.46|45.14|0
1689599100000|2023-07-17 13:05:00|47.43|45.12|47.38|45.07|47.57|45.25|47.38|45.07|0
1689599400000|2023-07-17 13:10:00|47.35|45.04|47.62|45.3|47.62|45.3|47.35|45.04|0
1689599700000|2023-07-17 13:15:00|47.59|45.27|47.4|45.09|47.59|45.27|47.37|45.06|0
1689600000000|2023-07-17 13:20:00|47.43|45.11|47.48|45.16|47.51|45.19|47.43|45.11|0
1689600300000|2023-07-17 13:25:00|47.45|45.14|47.26|44.96|47.45|45.14|47.24|44.93|0
1689600600000|2023-07-17 13:30:00|47.24|44.93|47.69|45.36|47.71|45.39|46.65|44.37|0
1689600900000|2023-07-17 13:35:00|47.71|45.39|47.52|45.21|47.79|45.46|47.34|45.03|0
1689601200000|2023-07-17 13:40:00|47.58|45.26|47.77|45.44|47.82|45.49|47.41|45.1|0
1689601500000|2023-07-17 13:45:00|47.74|45.41|47.82|45.49|47.93|45.59|47.55|45.23|0
1689601800000|2023-07-17 13:50:00|47.76|45.43|47.57|45.25|47.87|45.54|47.52|45.2|0
1689602100000|2023-07-17 13:55:00|47.63|45.3|47.41|45.1|47.65|45.33|47.38|45.07|0
1689602400000|2023-07-17 14:00:00|47.36|45.05|47.09|44.79|47.41|45.1|47.06|44.77|0
1689602700000|2023-07-17 14:05:00|47.14|44.84|46.66|44.38|47.3|44.99|46.55|44.28|0
1689603000000|2023-07-17 14:10:00|46.71|44.43|46.76|44.48|47|44.71|46.71|44.43|0
1689603300000|2023-07-17 14:15:00|46.74|44.46|46.76|44.48|46.89|44.61|46.66|44.38|0
1689603600000|2023-07-17 14:20:00|46.73|44.45|46.6|44.33|46.76|44.48|46.6|44.33|0
1689603900000|2023-07-17 14:25:00|46.63|44.35|46.76|44.48|46.89|44.61|46.6|44.33|0
1689604200000|2023-07-17 14:30:00|46.79|44.5|46.81|44.53|46.86|44.58|46.71|44.43|0
1689604500000|2023-07-17 14:35:00|46.84|44.55|46.86|44.58|46.94|44.65|46.68|44.4|0
1689604800000|2023-07-17 14:40:00|46.84|44.55|46.73|44.45|46.97|44.68|46.68|44.4|0
1689605100000|2023-07-17 14:45:00|46.7|44.42|46.54|44.27|46.78|44.5|46.46|44.2|0
1689605400000|2023-07-17 14:50:00|46.57|44.3|46.59|44.32|46.75|44.47|46.51|44.25|0
1689605700000|2023-07-17 14:55:00|46.57|44.3|46.65|44.37|46.89|44.6|46.57|44.3|0
1689606000000|2023-07-17 15:00:00|46.62|44.35|46.67|44.39|46.8|44.52|46.54|44.27|0
1689606300000|2023-07-17 15:05:00|46.7|44.42|46.56|44.29|46.72|44.45|46.54|44.27|0
1689606600000|2023-07-17 15:10:00|46.59|44.32|46.4|44.14|46.86|44.57|46.4|44.14|0
1689606900000|2023-07-17 15:15:00|46.48|44.22|46.46|44.19|46.59|44.32|46.4|44.14|0
1689607200000|2023-07-17 15:20:00|46.43|44.16|46.32|44.06|46.48|44.21|46.32|44.06|0
1689607500000|2023-07-17 15:25:00|46.35|44.09|45.88|43.65|46.93|44.64|45.88|43.65|0
1689607800000|2023-07-17 15:30:00|45.9|43.66|45.83|43.6|45.96|43.72|45.78|43.55|0
1689608100000|2023-07-17 15:35:00|45.8|43.57|45.75|43.52|45.83|43.6|45.65|43.42|0
1689608400000|2023-07-17 15:40:00|45.78|43.54|45.65|43.42|45.78|43.54|45.62|43.39|0
1689608700000|2023-07-17 15:45:00|45.67|43.44|45.64|43.42|45.72|43.49|45.62|43.39|0
1689609000000|2023-07-17 15:50:00|45.67|43.44|45.8|43.57|45.85|43.62|45.54|43.32|0
1689609300000|2023-07-17 15:55:00|45.83|43.59|45.56|43.34|45.83|43.59|45.51|43.29|0
1689609600000|2023-07-17 16:00:00|45.54|43.32|45.77|43.54|45.8|43.56|45.51|43.29|0
1689609900000|2023-07-17 16:05:00|45.75|43.51|45.72|43.49|45.8|43.56|45.64|43.41|0
1689610200000|2023-07-17 16:10:00|45.67|43.44|45.69|43.46|45.72|43.49|45.59|43.36|0
1689610500000|2023-07-17 16:15:00|45.72|43.49|45.93|43.69|45.93|43.69|45.66|43.44|0
1689610800000|2023-07-17 16:20:00|45.95|43.71|45.92|43.68|46.03|43.79|45.77|43.53|0
1689611100000|2023-07-17 16:25:00|45.9|43.66|46.03|43.78|46.06|43.81|45.87|43.63|0
1689611400000|2023-07-17 16:30:00|46.05|43.81|46.13|43.88|46.19|43.93|46|43.76|0
1689611700000|2023-07-17 16:35:00|46.16|43.91|46.05|43.81|46.24|43.98|46.05|43.81|0
1689612000000|2023-07-17 16:40:00|46.03|43.78|45.92|43.68|46.03|43.78|45.87|43.63|0
1689612300000|2023-07-17 16:45:00|45.89|43.66|45.87|43.63|45.97|43.73|45.84|43.6|0
1689612600000|2023-07-17 16:50:00|45.89|43.65|45.68|43.45|45.89|43.65|45.66|43.43|0
1689612900000|2023-07-17 16:55:00|45.71|43.48|45.65|43.43|45.76|43.53|45.63|43.4|0
1689613200000|2023-07-17 17:00:00|45.68|43.45|45.68|43.45|45.76|43.53|45.65|43.43|0
1689613500000|2023-07-17 17:05:00|45.69|43.46|45.86|43.62|45.91|43.68|45.55|43.33|0
1689613800000|2023-07-17 17:10:00|45.84|43.6|45.7|43.47|45.89|43.65|45.63|43.4|0
1689614100000|2023-07-17 17:15:00|45.68|43.45|45.75|43.52|45.78|43.55|45.65|43.42|0
1689614400000|2023-07-17 17:20:00|45.78|43.55|45.94|43.7|45.94|43.7|45.75|43.52|0
1689614700000|2023-07-17 17:25:00|45.91|43.67|45.78|43.55|45.96|43.72|45.78|43.55|0
1689615000000|2023-07-17 17:30:00|45.75|43.52|45.7|43.47|45.78|43.55|45.7|43.47|0
1689615300000|2023-07-17 17:35:00|45.73|43.49|45.8|43.57|45.8|43.57|45.67|43.44|0
1689615600000|2023-07-17 17:40:00|45.83|43.59|45.62|43.39|45.83|43.59|45.57|43.34|0
1689615900000|2023-07-17 17:45:00|45.59|43.37|45.41|43.19|45.62|43.39|45.36|43.14|0
1689616200000|2023-07-17 17:50:00|45.38|43.17|45.54|43.32|45.56|43.34|45.36|43.14|0
1689616500000|2023-07-17 17:55:00|45.56|43.34|45.42|43.2|45.59|43.37|45.41|43.19|0
1689616800000|2023-07-17 18:00:00|45.43|43.22|45.51|43.29|45.51|43.29|45.38|43.17|0
1689617100000|2023-07-17 18:05:00|45.48|43.27|45.46|43.24|45.56|43.34|45.43|43.21|0
1689617400000|2023-07-17 18:10:00|45.48|43.26|45.38|43.16|45.48|43.26|45.35|43.14|0
1689617700000|2023-07-17 18:15:00|45.35|43.14|45.4|43.19|45.4|43.19|45.3|43.09|0
1689618000000|2023-07-17 18:20:00|45.38|43.16|45.09|42.89|45.4|43.19|45.06|42.87|0
1689618300000|2023-07-17 18:25:00|45.12|42.92|45.19|42.99|45.27|43.06|45.09|42.89|0
1689618600000|2023-07-17 18:30:00|45.17|42.96|45.3|43.09|45.35|43.14|45.11|42.91|0
1689618900000|2023-07-17 18:35:00|45.32|43.11|45.5|43.28|45.55|43.33|45.29|43.09|0
1689619200000|2023-07-17 18:40:00|45.48|43.26|45.37|43.16|45.5|43.28|45.37|43.16|0
1689619500000|2023-07-17 18:45:00|45.34|43.13|45.37|43.16|45.45|43.23|45.34|43.13|0
1689619800000|2023-07-17 18:50:00|45.34|43.13|45.24|43.03|45.42|43.21|45.24|43.03|0
1689620100000|2023-07-17 18:55:00|45.26|43.06|45.32|43.11|45.34|43.13|45.19|42.98|0
1689620400000|2023-07-17 19:00:00|45.29|43.08|45.08|42.88|45.29|43.08|45.08|42.88|0
1689620700000|2023-07-17 19:05:00|45.13|42.93|45.16|42.96|45.18|42.98|45.11|42.91|0
1689621000000|2023-07-17 19:10:00|45.13|42.93|45|42.81|45.13|42.93|44.98|42.78|0
1689621300000|2023-07-17 19:15:00|45.03|42.83|44.36|42.2|45.05|42.86|44.23|42.08|0
1689621600000|2023-07-17 19:20:00|44.33|42.17|44.56|42.39|44.82|42.63|44.26|42.1|0
1689621900000|2023-07-17 19:25:00|44.61|42.44|44.61|42.44|44.74|42.56|44.49|42.32|0
1689622200000|2023-07-17 19:30:00|44.66|42.49|45.55|43.33|45.55|43.33|44.66|42.49|0
1689622500000|2023-07-17 19:35:00|45.57|43.35|45.47|43.25|45.6|43.38|45.39|43.18|0
1689622800000|2023-07-17 19:40:00|45.44|43.23|45.52|43.3|45.55|43.33|45.34|43.13|0
1689623100000|2023-07-17 19:45:00|45.57|43.35|45.55|43.32|45.6|43.37|45.34|43.13|0
1689623400000|2023-07-17 19:50:00|45.78|43.55|45.57|43.35|45.94|43.7|45.44|43.22|0
1689623700000|2023-07-17 19:55:00|45.62|43.4|46.07|43.82|46.3|44.04|45.57|43.35|0
1689624000000|2023-07-17 20:00:00|46.17|43.92|46.38|44.12|46.41|44.14|46.12|43.87|0
1689624300000|2023-07-17 20:05:00|46.41|44.14|46.48|44.22|46.54|44.27|46.37|44.11|0
1689624600000|2023-07-17 20:10:00|46.51|44.24|46.54|44.27|46.54|44.27|46.47|44.2|0
1689624900000|2023-07-17 20:15:00|46.51|44.24|46.48|44.21|46.54|44.27|46.48|44.21|0
1689625200000|2023-07-17 20:20:00|46.46|44.19|46.38|44.11|46.48|44.21|46.35|44.09|0
1689625500000|2023-07-17 20:25:00|46.39|44.13|46.35|44.09|46.4|44.14|46.35|44.09|0
1689625800000|2023-07-17 20:30:00|46.37|44.11|46.43|44.16|46.43|44.16|46.37|44.11|0
1689626100000|2023-07-17 20:35:00|46.4|44.14|46.4|44.13|46.42|44.16|46.37|44.11|0
1689626400000|2023-07-17 20:40:00|46.42|44.16|46.37|44.11|46.42|44.16|46.37|44.11|0
1689626700000|2023-07-17 20:45:00|46.42|44.16|46.4|44.13|46.42|44.16|46.37|44.11|0
1689627000000|2023-07-17 20:50:00|46.42|44.16|46.39|44.13|46.45|44.18|46.37|44.11|0
1689627300000|2023-07-17 20:55:00|46.38|44.12|46.46|44.19|46.53|44.26|46.38|44.12|0
1689627600000|2023-07-17 21:00:00|46.45|44.18|46.45|44.19|46.47|44.2|46.44|44.18|0
1689627900000|2023-07-17 21:05:00|46.46|44.18|46.45|44.19|46.46|44.2|46.45|44.18|0
1689628200000|2023-07-17 21:10:00|46.46|44.17|46.42|44.15|46.46|44.17|46.42|44.15|0
1689628500000|2023-07-17 21:15:00|46.41|44.14|46.42|44.15|46.42|44.16|46.41|44.14|0
1689628800000|2023-07-17 21:20:00|46.44|44.16|46.41|44.15|46.44|44.17|46.41|44.15|0
1689629100000|2023-07-17 21:25:00|46.4|44.14|46.4|44.14|46.43|44.16|46.37|44.11|0
1689629400000|2023-07-17 21:30:00|46.41||46.4||46.41||46.4||0
1689629700000|2023-07-17 21:35:00|46.39|44.13|46.39|44.13|46.4|44.14|46.38|44.12|0
1689630300000|2023-07-17 21:45:00|46.38|44.12|46.38|44.12|46.38|44.12|46.38|44.12|0
1689630600000|2023-07-17 21:50:00|46.37|44.11|46.38|44.12|46.38|44.12|46.37|44.11|0
1689630900000|2023-07-17 21:55:00|46.37|44.11|46.37|44.1|46.38|44.12|46.36|44.1|0
1689631200000|2023-07-17 22:00:00|46.39|44.13|46.38|44.12|46.41|44.14|46.33|44.07|0
1689631500000|2023-07-17 22:05:00|46.35|44.09|46.4|44.14|46.4|44.14|46.35|44.09|0
1689631800000|2023-07-17 22:10:00|46.32|44.07|46.3|44.04|46.32|44.07|46.27|44.01|0
1689632100000|2023-07-17 22:15:00|46.28|44.03|46.3|44.04|46.32|44.06|46.27|44.01|0
1689632400000|2023-07-17 22:20:00|46.32|44.06|46.4|44.14|46.43|44.16|46.32|44.06|0
1689633300000|2023-07-17 22:35:00|46.42|44.16|46.5|44.23|46.56|44.29|46.4|44.13|0
1689633600000|2023-07-17 22:40:00|46.48|44.21|46.45|44.18|46.48|44.21|46.42|44.16|0
1689633900000|2023-07-17 22:45:00|46.47|44.21|46.47|44.21|46.47|44.21|46.47|44.21|0
1689634200000|2023-07-17 22:50:00|46.45|44.18|46.47|44.21|46.55|44.28|46.45|44.18|0
1689634500000|2023-07-17 22:55:00|46.46|44.19|46.5|44.23|46.51|44.24|46.45|44.18|0
1689634800000|2023-07-17 23:00:00|46.47|44.21|46.47|44.2|46.5|44.23|46.44|44.18|0
1689635100000|2023-07-17 23:05:00|46.5|44.23|46.55|44.28|46.56|44.29|46.5|44.23|0
1689635400000|2023-07-17 23:10:00|46.58|44.3|46.52|44.25|46.58|44.3|46.52|44.25|0
1689635700000|2023-07-17 23:15:00|46.55|44.28|46.52|44.25|46.6|44.33|46.52|44.25|0
1689636000000|2023-07-17 23:20:00|46.51|44.24|46.49|44.23|46.55|44.28|46.49|44.23|0
1689636300000|2023-07-17 23:25:00|46.52|44.25|46.54|44.27|46.55|44.28|46.52|44.25|0
1689636600000|2023-07-17 23:30:00|46.52|44.25|46.39|44.12|46.52|44.25|46.39|44.12|0
1689636900000|2023-07-17 23:35:00|46.38|44.15|46.38|44.12|46.41|44.15|46.38|44.12|0
1689637200000|2023-07-17 23:40:00|46.41|44.15|46.49|44.22|46.49|44.22|46.41|44.15|0
1689637500000|2023-07-17 23:45:00|46.48|44.21|46.43|44.17|46.49|44.22|46.41|44.14|0
1689637800000|2023-07-17 23:50:00|46.46|44.19|46.51|44.24|46.51|44.24|46.46|44.19|0
1689638100000|2023-07-17 23:55:00|46.54|44.27|46.59|44.32|46.59|44.32|46.51|44.24|0
1689638400000|2023-07-18 00:00:00|46.56|44.29|46.46|44.19|46.59|44.32|46.46|44.19|0
1689638700000|2023-07-18 00:05:00|46.43|44.17|46.59|44.32|46.59|44.32|46.4|44.14|0
1689639000000|2023-07-18 00:10:00|46.56|44.29|46.43|44.16|46.56|44.29|46.43|44.16|0
1689639300000|2023-07-18 00:15:00|46.4|44.14|46.4|44.14|46.48|44.21|46.4|44.14|0
1689639600000|2023-07-18 00:20:00|46.43|44.16|46.4|44.14|46.44|44.18|46.35|44.09|0
1689639900000|2023-07-18 00:25:00|46.39|44.12|46.45|44.19|46.51|44.24|46.39|44.12|0
1689640200000|2023-07-18 00:30:00|46.48|44.21|46.45|44.18|46.48|44.21|46.42|44.16|0
1689640500000|2023-07-18 00:35:00|46.48|44.21|46.45|44.18|46.48|44.21|46.42|44.16|0
1689640800000|2023-07-18 00:40:00|46.48|44.21|46.45|44.18|46.5|44.23|46.45|44.18|0
1689641100000|2023-07-18 00:45:00|46.42|44.16|46.37|44.11|46.45|44.18|46.37|44.11|0
1689641400000|2023-07-18 00:50:00|46.38|44.12|46.31|44.06|46.42|44.16|46.31|44.06|0
1689641700000|2023-07-18 00:55:00|46.34|44.08|46.37|44.1|46.39|44.13|46.31|44.05|0
1689642000000|2023-07-18 01:00:00|46.39|44.13|46.36|44.1|46.44|44.18|46.36|44.1|0
1689642300000|2023-07-18 01:05:00|46.34|44.08|46.34|44.08|46.39|44.13|46.31|44.05|0
1689642600000|2023-07-18 01:10:00|46.35|44.09|46.3|44.04|46.35|44.09|46.26|44|0
1689642900000|2023-07-18 01:15:00|46.28|44.03|46.23|43.97|46.31|44.05|46.18|43.92|0
1689643200000|2023-07-18 01:20:00|46.26|44|46.2|43.95|46.28|44.02|46.18|43.92|0
1689643500000|2023-07-18 01:25:00|46.18|43.92|46.16|43.91|46.23|43.97|46.15|43.9|0
1689643800000|2023-07-18 01:30:00|46.17|43.92|46.23|43.97|46.28|44.02|46.15|43.9|0
1689644100000|2023-07-18 01:35:00|46.25|44|46.46|44.2|46.46|44.2|46.25|44|0
1689644400000|2023-07-18 01:40:00|46.49|44.22|46.67|44.4|46.7|44.42|46.49|44.22|0
1689644700000|2023-07-18 01:45:00|46.7|44.42|46.59|44.32|46.73|44.45|46.59|44.32|0
1689645000000|2023-07-18 01:50:00|46.62|44.34|46.51|44.24|46.62|44.34|46.49|44.22|0
1689645300000|2023-07-18 01:55:00|46.53|44.26|46.48|44.22|46.56|44.29|46.48|44.22|0
1689645600000|2023-07-18 02:00:00|46.51|44.24|46.54|44.27|46.59|44.32|46.51|44.24|0
1689645900000|2023-07-18 02:05:00|46.56|44.29|46.56|44.29|46.62|44.34|46.54|44.27|0
1689646200000|2023-07-18 02:10:00|46.58|44.3|46.56|44.29|46.61|44.34|46.53|44.26|0
1689646500000|2023-07-18 02:15:00|46.59|44.31|46.51|44.24|46.59|44.31|46.51|44.24|0
1689646800000|2023-07-18 02:20:00|46.48|44.21|46.53|44.26|46.53|44.26|46.48|44.21|0
1689647100000|2023-07-18 02:25:00|46.51|44.24|46.5|44.24|46.56|44.29|46.5|44.24|0
1689647400000|2023-07-18 02:30:00|46.53|44.26|46.5|44.23|46.53|44.26|46.48|44.21|0
1689647700000|2023-07-18 02:35:00|46.49|44.22|46.5|44.23|46.53|44.26|46.48|44.21|0
1689648000000|2023-07-18 02:40:00|46.48|44.21|46.5|44.23|46.55|44.28|46.45|44.18|0
1689648300000|2023-07-18 02:45:00|46.53|44.26|46.55|44.28|46.55|44.28|46.5|44.23|0
1689648600000|2023-07-18 02:50:00|46.57|44.29|46.47|44.21|46.58|44.31|46.47|44.21|0
1689648900000|2023-07-18 02:55:00|46.45|44.2|46.5|44.23|46.5|44.23|46.45|44.18|0
1689649200000|2023-07-18 03:00:00|46.47|44.2|46.5|44.23|46.52|44.25|46.47|44.2|0
1689649500000|2023-07-18 03:05:00|46.47|44.2|46.42|44.15|46.5|44.23|46.39|44.13|0
1689649800000|2023-07-18 03:10:00|46.44|44.18|46.41|44.15|46.47|44.2|46.41|44.15|0
1689650100000|2023-07-18 03:15:00|46.44|44.18|46.39|44.12|46.44|44.18|46.39|44.12|0
1689650400000|2023-07-18 03:20:00|46.41|44.15|46.33|44.07|46.41|44.15|46.33|44.07|0
1689650700000|2023-07-18 03:25:00|46.31|44.05|46.31|44.05|46.33|44.07|46.28|44.02|0
1689651000000|2023-07-18 03:30:00|46.29|44.03|46.33|44.07|46.33|44.07|46.28|44.02|0
1689651300000|2023-07-18 03:35:00|46.36|44.1|46.36|44.09|46.38|44.12|46.33|44.07|0
1689651600000|2023-07-18 03:40:00|46.38|44.12|46.41|44.14|46.41|44.14|46.38|44.12|0
1689651900000|2023-07-18 03:45:00|46.4|44.13|46.38|44.12|46.43|44.17|46.38|44.12|0
1689652200000|2023-07-18 03:50:00|46.41|44.14|46.41|44.14|46.41|44.14|46.38|44.12|0
1689652500000|2023-07-18 03:55:00|46.43|44.17|46.43|44.17|46.46|44.19|46.4|44.14|0
1689652800000|2023-07-18 04:00:00|46.4|44.14|46.43|44.16|46.46|44.19|46.4|44.14|0
1689653100000|2023-07-18 04:05:00|46.4|44.14|46.46|44.19|46.48|44.21|46.4|44.14|0
1689653400000|2023-07-18 04:10:00|46.43|44.16|46.4|44.14|46.46|44.19|46.4|44.14|0
1689653700000|2023-07-18 04:15:00|46.43|44.16|46.4|44.14|46.43|44.16|46.4|44.14|0
1689654000000|2023-07-18 04:20:00|46.43|44.16|46.4|44.14|46.43|44.16|46.4|44.14|0
1689654300000|2023-07-18 04:25:00|46.37|44.11|46.4|44.13|46.42|44.16|46.37|44.11|0
1689654600000|2023-07-18 04:30:00|46.42|44.16|46.4|44.13|46.42|44.16|46.4|44.13|0
1689654900000|2023-07-18 04:35:00|46.42|44.16|46.4|44.13|46.42|44.16|46.4|44.13|0
1689655200000|2023-07-18 04:40:00|46.42|44.16|46.37|44.11|46.42|44.16|46.37|44.11|0
1689655500000|2023-07-18 04:45:00|46.38|44.12|46.37|44.11|46.39|44.13|46.37|44.11|0
1689655800000|2023-07-18 04:50:00|46.34|44.1|46.34|44.08|46.34|44.1|46.31|44.05|0
1689656100000|2023-07-18 04:55:00|46.31|44.05|46.29|44.03|46.31|44.05|46.29|44.03|0
1689656400000|2023-07-18 05:00:00|46.31|44.05|46.28|44.03|46.34|44.08|46.23|43.98|0
1689656700000|2023-07-18 05:05:00|46.26|44|46.26|44|46.28|44.03|46.23|43.98|0
1689657000000|2023-07-18 05:10:00|46.23|43.98|46.23|43.97|46.26|44|46.15|43.9|0
1689657300000|2023-07-18 05:15:00|46.2|43.95|46.25|44|46.28|44.02|46.2|43.95|0
1689657600000|2023-07-18 05:20:00|46.28|44.02|46.15|43.9|46.28|44.02|46.15|43.9|0
1689657900000|2023-07-18 05:25:00|46.17|43.92|46.2|43.95|46.2|43.95|46.1|43.85|0
1689658200000|2023-07-18 05:30:00|46.23|43.97|46.17|43.92|46.23|43.97|46.15|43.9|0
1689658500000|2023-07-18 05:35:00|46.15|43.89|46.84|44.56|46.87|44.58|46.15|43.89|0
1689658800000|2023-07-18 05:40:00|46.83|44.55|46.76|44.48|46.84|44.55|46.76|44.48|0
1689659100000|2023-07-18 05:45:00|46.73|44.45|46.71|44.43|46.73|44.45|46.68|44.4|0
1689659400000|2023-07-18 05:50:00|46.73|44.45|46.84|44.55|46.84|44.55|46.73|44.45|0
1689659700000|2023-07-18 05:55:00|46.86|44.58|46.78|44.5|46.86|44.58|46.76|44.48|0
1689660000000|2023-07-18 06:00:00|46.81|44.53|46.86|44.58|46.86|44.58|46.78|44.5|0
1689660300000|2023-07-18 06:05:00|46.89|44.6|46.94|44.65|46.94|44.65|46.83|44.55|0
1689660600000|2023-07-18 06:10:00|46.95|44.66|46.96|44.67|46.99|44.7|46.94|44.65|0
1689660900000|2023-07-18 06:15:00|46.95|44.66|46.96|44.67|46.99|44.7|46.94|44.65|0
1689661200000|2023-07-18 06:20:00|46.99|44.7|46.83|44.55|46.99|44.7|46.83|44.55|0
1689661500000|2023-07-18 06:25:00|46.86|44.57|46.83|44.54|46.88|44.6|46.83|44.54|0
1689661800000|2023-07-18 06:30:00|46.84|44.56|46.85|44.57|46.88|44.59|46.83|44.54|0
1689662100000|2023-07-18 06:35:00|46.88|44.59|46.88|44.59|46.92|44.63|46.88|44.59|0
1689662400000|2023-07-18 06:40:00|46.91|44.62|46.9|44.62|46.93|44.64|46.88|44.59|0
1689662700000|2023-07-18 06:45:00|46.89|44.6|46.9|44.62|46.96|44.67|46.88|44.59|0
1689663000000|2023-07-18 06:50:00|46.93|44.64|46.93|44.64|46.98|44.69|46.92|44.63|0
1689663300000|2023-07-18 06:55:00|46.96|44.67|46.85|44.56|46.96|44.67|46.82|44.54|0
1689663600000|2023-07-18 07:00:00|46.86|44.58|46.85|44.56|46.98|44.69|46.85|44.56|0
1689663900000|2023-07-18 07:05:00|46.87|44.59|46.82|44.54|46.94|44.65|46.71|44.44|0
1689664200000|2023-07-18 07:10:00|46.87|44.59|46.85|44.56|46.98|44.69|46.82|44.53|0
1689664500000|2023-07-18 07:15:00|46.82|44.53|46.78|44.5|46.92|44.64|46.78|44.5|0
1689664800000|2023-07-18 07:20:00|46.79|44.51|46.25|43.99|46.79|44.51|46.17|43.92|0
1689665100000|2023-07-18 07:25:00|46.27|44.02|46.38|44.12|46.38|44.12|46.25|43.99|0
1689665400000|2023-07-18 07:30:00|46.33|44.07|46.43|44.16|46.46|44.19|46.3|44.04|0
1689665700000|2023-07-18 07:35:00|46.4|44.14|46.51|44.24|46.59|44.32|46.4|44.14|0
1689666000000|2023-07-18 07:40:00|46.53|44.26|46.48|44.21|46.56|44.29|46.43|44.16|0
1689666300000|2023-07-18 07:45:00|46.45|44.19|46.35|44.09|46.48|44.21|46.35|44.09|0
1689666600000|2023-07-18 07:50:00|46.37|44.11|46.11|43.86|46.37|44.11|46.08|43.84|0
1689666900000|2023-07-18 07:55:00|46.08|43.84|46.16|43.91|46.16|43.91|45.98|43.73|0
1689667200000|2023-07-18 08:00:00|46.19|43.93|46.08|43.83|46.21|43.96|46|43.76|0
1689667500000|2023-07-18 08:05:00|46.05|43.81|46.05|43.81|46.08|43.83|45.95|43.71|0
1689667800000|2023-07-18 08:10:00|46.03|43.78|46.03|43.78|46.07|43.82|46|43.76|0
1689668100000|2023-07-18 08:15:00|46|43.76|46.1|43.85|46.18|43.93|46|43.76|0
1689668400000|2023-07-18 08:20:00|46.08|43.83|46.1|43.85|46.16|43.9|46.05|43.8|0
1689668700000|2023-07-18 08:25:00|46.08|43.83|46.02|43.78|46.1|43.85|46.02|43.78|0
1689669000000|2023-07-18 08:30:00|46.05|43.8|45.94|43.7|46.05|43.8|45.89|43.65|0
1689669300000|2023-07-18 08:35:00|45.97|43.73|46.07|43.83|46.1|43.85|45.97|43.73|0
1689669600000|2023-07-18 08:40:00|46.1|43.85|46.15|43.9|46.18|43.92|46.07|43.83|0
1689669900000|2023-07-18 08:45:00|46.12|43.87|46.23|43.97|46.25|44|46.12|43.87|0
1689670200000|2023-07-18 08:50:00|46.25|44|46.41|44.15|46.49|44.22|46.25|44|0
1689670500000|2023-07-18 08:55:00|46.43|44.16|46.31|44.05|46.44|44.17|46.31|44.05|0
1689670800000|2023-07-18 09:00:00|46.28|44.02|46.23|43.97|46.3|44.05|46.2|43.95|0
1689671100000|2023-07-18 09:05:00|46.22|44|46.28|44.02|46.28|44.02|46.22|43.97|0
1689671400000|2023-07-18 09:10:00|46.25|43.99|46.28|44.02|46.33|44.07|46.2|43.94|0
1689671700000|2023-07-18 09:15:00|46.3|44.04|46.14|43.89|46.3|44.04|46.12|43.87|0
1689672000000|2023-07-18 09:20:00|46.12|43.87|46.17|43.92|46.19|43.94|46.09|43.84|0
1689672300000|2023-07-18 09:25:00|46.19|43.94|46.22|43.96|46.22|43.96|46.17|43.92|0
1689672600000|2023-07-18 09:30:00|46.19|43.94|46.11|43.86|46.19|43.94|46.06|43.81|0
1689672900000|2023-07-18 09:35:00|46.09|43.84|46.03|43.79|46.14|43.89|46.03|43.79|0
1689673200000|2023-07-18 09:40:00|46.01|43.76|45.95|43.71|46.03|43.79|45.9|43.66|0
1689673500000|2023-07-18 09:45:00|45.98|43.74|46.03|43.79|46.03|43.79|45.98|43.74|0
1689673800000|2023-07-18 09:50:00|46.02|43.77|46|43.76|46.06|43.81|45.98|43.74|0
1689674100000|2023-07-18 09:55:00|45.99|43.75|46|43.76|46.03|43.78|45.98|43.73|0
1689674400000|2023-07-18 10:00:00|45.98|43.73|45.98|43.73|46|43.76|45.9|43.66|0
1689674700000|2023-07-18 10:05:00|45.99|43.75|46.03|43.78|46.05|43.81|45.98|43.73|0
1689675000000|2023-07-18 10:10:00|46.04|43.79|46.1|43.86|46.1|43.86|46|43.76|0
1689675300000|2023-07-18 10:15:00|46.08|43.83|46.1|43.85|46.13|43.88|46.05|43.81|0
1689675600000|2023-07-18 10:20:00|46.08|43.83|46.13|43.88|46.13|43.88|46.08|43.83|0
1689675900000|2023-07-18 10:25:00|46.15|43.9|46.18|43.93|46.18|43.93|46.15|43.9|0
1689676200000|2023-07-18 10:30:00|46.21|43.95|46.28|44.03|46.31|44.05|46.15|43.9|0
1689676500000|2023-07-18 10:35:00|46.34|44.08|46.31|44.05|46.39|44.13|46.31|44.05|0
1689676800000|2023-07-18 10:40:00|46.28|44.02|46.18|43.92|46.31|44.05|46.18|43.92|0
1689677100000|2023-07-18 10:45:00|46.2|43.95|46.36|44.1|46.36|44.1|46.18|43.92|0
1689677400000|2023-07-18 10:50:00|46.39|44.12|46.38|44.12|46.44|44.17|46.36|44.1|0
1689677700000|2023-07-18 10:55:00|46.36|44.1|46.28|44.02|46.38|44.12|46.25|44|0
1689678000000|2023-07-18 11:00:00|46.3|44.05|46.22|43.97|46.3|44.05|46.17|43.92|0
1689678300000|2023-07-18 11:05:00|46.2|43.94|46.3|44.04|46.3|44.04|46.17|43.92|0
1689678600000|2023-07-18 11:10:00|46.33|44.07|46.33|44.07|46.35|44.09|46.3|44.04|0
1689678900000|2023-07-18 11:15:00|46.3|44.04|46.19|43.94|46.33|44.07|46.19|43.94|0
1689679200000|2023-07-18 11:20:00|46.21|43.95|46.27|44.02|46.27|44.02|46.19|43.94|0
1689679500000|2023-07-18 11:25:00|46.3|44.04|46.27|44.01|46.32|44.07|46.25|43.99|0
1689679800000|2023-07-18 11:30:00|46.3|44.04|46.38|44.11|46.38|44.11|46.19|43.94|0
1689680100000|2023-07-18 11:35:00|46.4|44.14|46.48|44.21|46.51|44.24|46.35|44.09|0
1689680400000|2023-07-18 11:40:00|46.45|44.19|46.4|44.14|46.48|44.21|46.4|44.14|0
1689680700000|2023-07-18 11:45:00|46.37|44.11|46.37|44.11|46.4|44.14|46.37|44.11|0
1689681000000|2023-07-18 11:50:00|46.35|44.09|46.34|44.08|46.37|44.11|46.34|44.08|0
1689681300000|2023-07-18 11:55:00|46.37|44.11|46.34|44.08|46.4|44.13|46.29|44.03|0
1689681600000|2023-07-18 12:00:00|46.32|44.06|46.37|44.11|46.42|44.16|46.32|44.06|0
1689681900000|2023-07-18 12:05:00|46.36|44.09|46.32|44.06|46.39|44.13|46.32|44.06|0
1689682200000|2023-07-18 12:10:00|46.31|44.08|46.42|44.16|46.5|44.23|46.31|44.08|0
1689682500000|2023-07-18 12:15:00|46.45|44.18|46.39|44.13|46.47|44.21|46.34|44.08|0
1689682800000|2023-07-18 12:20:00|46.37|44.1|46.39|44.13|46.44|44.18|46.34|44.08|0
1689683100000|2023-07-18 12:25:00|46.38|44.12|46.34|44.08|46.38|44.12|46.28|44.03|0
1689683400000|2023-07-18 12:30:00|46.31|44.05|46.55|44.28|46.65|44.38|46.18|43.93|0
1689683700000|2023-07-18 12:35:00|46.6|44.33|46.49|44.23|46.65|44.38|46.31|44.05|0
1689684000000|2023-07-18 12:40:00|46.52|44.25|46.86|44.58|46.89|44.6|46.4|44.14|0
1689684300000|2023-07-18 12:45:00|46.89|44.6|46.65|44.37|46.94|44.65|46.6|44.32|0
1689684600000|2023-07-18 12:50:00|46.62|44.35|46.81|44.52|46.81|44.52|46.57|44.3|0
1689684900000|2023-07-18 12:55:00|46.78|44.5|46.62|44.35|46.89|44.6|46.62|44.35|0
1689685200000|2023-07-18 13:00:00|46.57|44.3|46.59|44.32|46.75|44.47|46.57|44.3|0
1689685500000|2023-07-18 13:05:00|46.57|44.3|46.54|44.27|46.62|44.35|46.54|44.27|0
1689685800000|2023-07-18 13:10:00|46.51|44.24|46.59|44.32|46.62|44.34|46.49|44.22|0
1689686100000|2023-07-18 13:15:00|46.56|44.29|46.56|44.29|46.64|44.37|46.48|44.22|0
1689686400000|2023-07-18 13:20:00|46.59|44.32|46.43|44.17|46.7|44.42|46.4|44.14|0
1689686700000|2023-07-18 13:25:00|46.46|44.19|46.46|44.19|46.61|44.34|46.38|44.11|0
1689687000000|2023-07-18 13:30:00|46.43|44.16|46.02|43.77|47.01|44.71|45.99|43.75|0
1689687300000|2023-07-18 13:35:00|45.99|43.75|45.89|43.65|46.15|43.9|45.68|43.45|0
1689687600000|2023-07-18 13:40:00|45.91|43.67|45.34|43.13|45.91|43.67|45.21|43|0
1689687900000|2023-07-18 13:45:00|45.31|43.1|45.23|43.03|45.31|43.1|45.05|42.85|0
1689688200000|2023-07-18 13:50:00|45.18|42.98|45.28|43.07|45.52|43.3|45.13|42.93|0
1689688500000|2023-07-18 13:55:00|45.26|43.05|44.82|42.63|45.28|43.07|44.82|42.63|0
1689688800000|2023-07-18 14:00:00|44.79|42.61|44.66|42.48|44.82|42.63|44.61|42.44|0
1689689100000|2023-07-18 14:05:00|44.69|42.51|44.58|42.41|44.71|42.53|44.51|42.34|0
1689689400000|2023-07-18 14:10:00|44.61|42.43|44.63|42.46|44.76|42.58|44.51|42.34|0
1689689700000|2023-07-18 14:15:00|44.61|42.43|44.66|42.48|44.76|42.58|44.53|42.36|0
1689690000000|2023-07-18 14:20:00|44.68|42.5|44.66|42.48|44.81|42.63|44.58|42.41|0
1689690300000|2023-07-18 14:25:00|44.68|42.5|44.71|42.53|44.84|42.65|44.66|42.48|0
1689690600000|2023-07-18 14:30:00|44.68|42.5|44.81|42.62|44.96|42.77|44.61|42.43|0
1689690900000|2023-07-18 14:35:00|44.78|42.6|44.58|42.4|44.81|42.62|44.58|42.4|0
1689691200000|2023-07-18 14:40:00|44.53|42.35|44.4|42.23|44.55|42.38|44.37|42.21|0
1689691500000|2023-07-18 14:45:00|44.42|42.26|43.99|41.85|44.42|42.26|43.99|41.85|0
1689691800000|2023-07-18 14:50:00|44.02|41.87|44.14|41.99|44.22|42.06|43.99|41.85|0
1689692100000|2023-07-18 14:55:00|44.17|42.01|44.04|41.89|44.24|42.08|44.04|41.89|0
1689692400000|2023-07-18 15:00:00|43.96|41.82|43.74|41.6|44.01|41.87|43.74|41.6|0
1689692700000|2023-07-18 15:05:00|43.76|41.63|43.73|41.6|43.86|41.72|43.68|41.55|0
1689693000000|2023-07-18 15:10:00|43.71|41.58|45.58|43.36|45.64|43.41|43.71|41.58|0
1689693300000|2023-07-18 15:15:00|45.56|43.34|45.56|43.33|45.69|43.46|45.51|43.29|0
1689693600000|2023-07-18 15:20:00|45.58|43.36|45.56|43.33|45.63|43.41|45.53|43.31|0
1689693900000|2023-07-18 15:25:00|45.58|43.36|45.73|43.5|45.79|43.55|45.58|43.36|0
1689694200000|2023-07-18 15:30:00|45.76|43.53|45.18|42.97|45.89|43.65|45.1|42.9|0
1689694500000|2023-07-18 15:35:00|45.2|43|44.92|42.73|45.23|43.02|44.9|42.71|0
1689694800000|2023-07-18 15:40:00|44.95|42.75|44.82|42.63|44.97|42.78|44.67|42.49|0
1689695100000|2023-07-18 15:45:00|44.79|42.61|44.13|41.98|44.79|42.61|44.11|41.96|0
1689695400000|2023-07-18 15:50:00|44.11|41.96|44.23|42.08|44.33|42.17|43.98|41.84|0
1689695700000|2023-07-18 15:55:00|44.26|42.1|44.18|42.03|44.28|42.12|44.16|42|0
1689696000000|2023-07-18 16:00:00|44.16|42|44.29|42.13|44.38|42.22|44.11|41.95|0
1689696300000|2023-07-18 16:05:00|44.28|42.12|44.36|42.19|44.53|42.36|44.26|42.1|0
1689696600000|2023-07-18 16:10:00|44.38|42.22|44.48|42.31|44.56|42.38|44.36|42.19|0
1689696900000|2023-07-18 16:15:00|44.51|42.34|44.38|42.21|44.53|42.36|44.35|42.19|0
1689697200000|2023-07-18 16:20:00|44.35|42.19|44.94|42.74|44.94|42.74|44.33|42.17|0
1689697500000|2023-07-18 16:25:00|44.91|42.72|44.4|42.24|44.91|42.72|44.4|42.24|0
1689697800000|2023-07-18 16:30:00|44.43|42.26|44.38|42.21|44.55|42.38|44.35|42.19|0
1689698100000|2023-07-18 16:35:00|44.35|42.19|44.32|42.16|44.43|42.26|44.25|42.09|0
1689698400000|2023-07-18 16:40:00|44.3|42.14|44.35|42.18|44.45|42.28|44.25|42.09|0
1689698700000|2023-07-18 16:45:00|44.32|42.16|44.45|42.28|44.57|42.4|44.32|42.16|0
1689699000000|2023-07-18 16:50:00|44.42|42.26|44.47|42.3|44.55|42.38|44.37|42.21|0
1689699300000|2023-07-18 16:55:00|44.5|42.33|44.52|42.35|44.6|42.42|44.42|42.25|0
1689699600000|2023-07-18 17:00:00|44.55|42.37|44.34|42.18|44.55|42.37|44.29|42.13|0
1689699900000|2023-07-18 17:05:00|44.32|42.16|44.17|42.01|44.32|42.16|44.17|42.01|0
1689700200000|2023-07-18 17:10:00|44.19|42.04|44.06|41.92|44.19|42.04|44.04|41.89|0
1689700500000|2023-07-18 17:15:00|44.04|41.89|44.16|42.01|44.19|42.03|43.96|41.82|0
1689700800000|2023-07-18 17:20:00|44.15|42|44.26|42.1|44.34|42.18|44.14|41.99|0
1689701100000|2023-07-18 17:25:00|44.24|42.08|44.16|42.01|44.29|42.13|44.16|42.01|0
1689701400000|2023-07-18 17:30:00|44.14|41.98|44.06|41.91|44.21|42.06|44.04|41.89|0
1689701700000|2023-07-18 17:35:00|44.09|41.93|44.06|41.91|44.19|42.03|44.06|41.91|0
1689702000000|2023-07-18 17:40:00|44.03|41.89|44.06|41.91|44.08|41.93|43.91|41.77|0
1689702300000|2023-07-18 17:45:00|44.08|41.93|43.93|41.79|44.16|42|43.91|41.76|0
1689702600000|2023-07-18 17:50:00|43.92|41.78|43.91|41.76|44.03|41.88|43.91|41.76|0
1689702900000|2023-07-18 17:55:00|43.93|41.79|43.85|41.72|43.96|41.81|43.83|41.69|0
1689703200000|2023-07-18 18:00:00|43.93|41.79|43.65|41.52|43.93|41.79|43.65|41.52|0
1689703500000|2023-07-18 18:05:00|43.63|41.5|43.5|41.38|43.65|41.52|43.48|41.36|0
1689703800000|2023-07-18 18:10:00|43.48|41.36|43.43|41.31|43.53|41.4|43.43|41.31|0
1689704100000|2023-07-18 18:15:00|43.4|41.29|43.45|41.33|43.53|41.4|43.4|41.29|0
1689704400000|2023-07-18 18:20:00|43.43|41.31|43.15|41.05|43.48|41.36|43.11|41|0
1689704700000|2023-07-18 18:25:00|43.13|41.03|42.69|40.61|43.15|41.05|42.66|40.58|0
1689705000000|2023-07-18 18:30:00|42.66|40.58|42.88|40.79|42.88|40.79|42.57|40.49|0
1689705300000|2023-07-18 18:35:00|42.91|40.81|43.03|40.93|43.08|40.98|42.91|40.81|0
1689705600000|2023-07-18 18:40:00|43.05|40.95|42.9|40.81|43.2|41.09|42.9|40.81|0
1689705900000|2023-07-18 18:45:00|42.88|40.79|42.66|40.58|42.9|40.81|42.63|40.55|0
1689706200000|2023-07-18 18:50:00|42.68|40.6|42.8|40.72|42.83|40.74|42.66|40.58|0
1689706500000|2023-07-18 18:55:00|42.78|40.69|42.83|40.74|42.83|40.74|42.76|40.67|0
1689706800000|2023-07-18 19:00:00|42.8|40.72|42.8|40.71|43.12|41.02|42.8|40.71|0
1689707100000|2023-07-18 19:05:00|42.83|40.74|42.73|40.64|42.83|40.74|42.67|40.59|0
1689707400000|2023-07-18 19:10:00|42.7|40.62|42.39|40.32|42.73|40.64|42.34|40.27|0
1689707700000|2023-07-18 19:15:00|42.36|40.3|43.5|41.38|44.09|41.94|42.19|40.13|0
1689708000000|2023-07-18 19:20:00|43.47|41.35|43.45|41.33|43.7|41.56|43.45|41.33|0
1689708300000|2023-07-18 19:25:00|43.42|41.31|43.64|41.52|43.64|41.52|43.42|41.31|0
1689708600000|2023-07-18 19:30:00|43.69|41.56|43.74|41.61|43.94|41.8|43.59|41.47|0
1689708900000|2023-07-18 19:35:00|43.77|41.63|43.69|41.56|43.87|41.73|43.67|41.54|0
1689709200000|2023-07-18 19:40:00|43.67|41.54|43.67|41.54|43.69|41.56|43.57|41.44|0
1689709500000|2023-07-18 19:45:00|43.64|41.51|43.47|41.35|43.79|41.65|43.32|41.21|0
1689709800000|2023-07-18 19:50:00|43.39|41.28|43.69|41.56|43.81|41.68|43.32|41.21|0
1689710100000|2023-07-18 19:55:00|43.71|41.58|43.96|41.81|44.01|41.86|43.71|41.58|0
1689710400000|2023-07-18 20:00:00|43.88|41.74|44.23|42.07|44.23|42.07|43.88|41.74|0
1689710700000|2023-07-18 20:05:00|44.26|42.1|44.26|42.1|44.28|42.12|44.11|41.96|0
1689711000000|2023-07-18 20:10:00|44.27|42.11|44.23|42.07|44.36|42.19|44.23|42.07|0
1689711300000|2023-07-18 20:15:00|44.3|42.14|44.2|42.05|44.3|42.14|44.18|42.02|0
1689711600000|2023-07-18 20:20:00|44.18|42.02|44.33|42.17|44.33|42.17|44.15|42|0
1689711900000|2023-07-18 20:25:00|44.3|42.14|44.25|42.09|44.35|42.19|44.25|42.09|0
1689712200000|2023-07-18 20:30:00|44.28|42.12|44.28|42.12|44.3|42.14|44.25|42.09|0
1689712500000|2023-07-18 20:35:00|44.3|42.14|44.3|42.14|44.3|42.14|44.26|42.1|0
1689712800000|2023-07-18 20:40:00|44.27|42.11|44.25|42.09|44.3|42.14|44.25|42.09|0
1689713100000|2023-07-18 20:45:00|44.3|42.14|44.27|42.11|44.3|42.14|44.27|42.11|0
1689713400000|2023-07-18 20:50:00|44.25|42.09|44.25|42.09|44.25|42.09|44.2|42.04|0
1689713700000|2023-07-18 20:55:00|44.27|42.11|44.37|42.2|44.38|42.22|44.25|42.09|0
1689714000000|2023-07-18 21:00:00|44.35|42.19|44.36|42.2|44.37|42.21|44.33|42.17|0
1689714300000|2023-07-18 21:05:00|44.37|42.19|44.38|42.21|44.38|42.22|44.37|42.19|0
1689714600000|2023-07-18 21:10:00|44.37|42.2|44.36|42.2|44.37|42.2|44.36|42.2|0
1689715200000|2023-07-18 21:20:00|44.39|42.22|44.38|42.21|44.39|42.22|44.35|42.19|0
1689715500000|2023-07-18 21:25:00|44.36|42.19|44.4|42.23|44.4|42.23|44.35|42.19|0
1689715800000|2023-07-18 21:30:00|44.37|42.2|44.38|42.21|44.38|42.21|44.36|42.2|0
1689716100000|2023-07-18 21:35:00|44.37|42.2|44.37|42.2|44.38|42.21|44.37|42.2|0
1689716400000|2023-07-18 21:40:00|44.36|42.19|44.35|42.18|44.36|42.2|44.35|42.18|0
1689716700000|2023-07-18 21:45:00|44.36|42.19|44.36|42.19|44.36|42.2|44.36|42.19|0
1689717000000|2023-07-18 21:50:00||42.2||42.2||42.2||42.2|0
1689717300000|2023-07-18 21:55:00|44.37|42.23|44.39|42.22|44.39|42.23|44.37|42.21|0
1689717600000|2023-07-18 22:00:00|44.42|42.23|44.13|41.98|44.42|42.25|44.13|41.98|0
1689717900000|2023-07-18 22:05:00|44.11|41.95|44.15|42|44.15|42|44.08|41.93|0
1689718200000|2023-07-18 22:10:00|44.14|41.99|44.13|41.98|44.14|41.99|44.05|41.91|0
1689718500000|2023-07-18 22:15:00|44.12|41.96|44.1|41.95|44.13|41.98|44.05|41.9|0
1689718800000|2023-07-18 22:20:00|44.08|41.93|44.13|41.97|44.13|41.97|44.08|41.93|0
1689719100000|2023-07-18 22:25:00|44.15|42|44.13|41.97|44.18|42.02|44.1|41.95|0
1689719400000|2023-07-18 22:30:00|44.12|41.95|44.12|41.97|44.15|42|44.1|41.95|0
1689719700000|2023-07-18 22:35:00|44.15|42|44.15|41.99|44.17|42.02|44.15|41.99|0
1689720000000|2023-07-18 22:40:00|44.1|41.95|44.15|41.99|44.15|41.99|44.07|41.92|0
1689720300000|2023-07-18 22:45:00|44.13|41.98|44.15|41.99|44.15|41.99|44.1|41.95|0
1689720600000|2023-07-18 22:50:00|44.17|42.02|44.17|42.01|44.2|42.04|44.14|41.99|0
1689721200000|2023-07-18 23:00:00|44.16|42|44.04|41.89|44.16|42|44.02|41.87|0
1689721500000|2023-07-18 23:05:00|44.06|41.91|44.09|41.94|44.09|41.94|44.04|41.89|0
1689721800000|2023-07-18 23:10:00|44.07|41.92|44.02|41.87|44.09|41.94|44.02|41.87|0
1689722100000|2023-07-18 23:15:00|43.99|41.84|44.01|41.87|44.04|41.89|43.99|41.84|0
1689722400000|2023-07-18 23:20:00|44.03|41.88|44.06|41.91|44.06|41.91|44.03|41.88|0
1689722700000|2023-07-18 23:25:00|44.04|41.89|44.04|41.89|44.06|41.91|44.04|41.89|0
1689723000000|2023-07-18 23:30:00|44.06|41.91|44.06|41.91|44.09|41.94|44.06|41.91|0
1689723300000|2023-07-18 23:35:00|44.09|41.94|44.08|41.93|44.09|41.94|44.06|41.91|0
1689723600000|2023-07-18 23:40:00|44.06|41.91|44.03|41.89|44.08|41.93|44.03|41.89|0
1689723900000|2023-07-18 23:45:00|44.06|41.91|43.98|41.84|44.06|41.91|43.98|41.84|0
1689724200000|2023-07-18 23:50:00|43.96|41.81|44.01|41.86|44.01|41.86|43.93|41.79|0
1689724500000|2023-07-18 23:55:00|43.98|41.84|44.06|41.91|44.08|41.93|43.98|41.84|0
1689724800000|2023-07-19 00:00:00|44.08|41.93|44.08|41.93|44.18|42.02|44.05|41.91|0
1689725100000|2023-07-19 00:05:00|44.05|41.91|44.15|42|44.15|42|44.05|41.91|0
1689725400000|2023-07-19 00:10:00|44.13|41.98|44.13|41.97|44.15|42|44.1|41.95|0
1689725700000|2023-07-19 00:15:00|44.1|41.95|44.13|41.97|44.13|41.97|44.08|41.93|0
1689726000000|2023-07-19 00:20:00|44.1|41.95|44.05|41.9|44.13|41.97|44.05|41.9|0
1689726300000|2023-07-19 00:25:00|44.07|41.92|44.05|41.9|44.07|41.92|44.02|41.88|0
1689726600000|2023-07-19 00:30:00|44.07|41.92|44.15|41.99|44.17|42.02|44|41.85|0
1689726900000|2023-07-19 00:35:00|44.14|41.98|44.12|41.97|44.15|41.99|44.07|41.92|0
1689727200000|2023-07-19 00:40:00|44.1|41.95|44.1|41.94|44.2|42.04|44.1|41.94|0
1689727500000|2023-07-19 00:45:00|44.12|41.97|44.12|41.97|44.14|41.99|44.09|41.94|0
1689727800000|2023-07-19 00:50:00|44.09|41.94|44.09|41.94|44.14|41.99|44.07|41.92|0
1689728100000|2023-07-19 00:55:00|44.07|41.92|44.07|41.92|44.09|41.94|44.04|41.89|0
1689728400000|2023-07-19 01:00:00|44.09|41.94|44.14|41.99|44.17|42.01|44.07|41.92|0
1689728700000|2023-07-19 01:05:00|44.12|41.96|44.11|41.96|44.12|41.96|44.09|41.94|0
1689729000000|2023-07-19 01:10:00|44.09|41.94|44.04|41.89|44.11|41.96|44.04|41.89|0
1689729300000|2023-07-19 01:15:00|44.01|41.87|44.09|41.94|44.11|41.96|44.01|41.87|0
1689729600000|2023-07-19 01:20:00|44.08|41.93|44.01|41.86|44.09|41.94|44.01|41.86|0
1689729900000|2023-07-19 01:25:00|44.04|41.89|44.11|41.96|44.11|41.96|44.01|41.86|0
1689730200000|2023-07-19 01:30:00|44.09|41.93|43.96|41.82|44.09|41.93|43.96|41.82|0
1689730500000|2023-07-19 01:35:00|43.94|41.79|44.01|41.86|44.01|41.86|43.93|41.79|0
1689730800000|2023-07-19 01:40:00|44|41.85|44.01|41.86|44.06|41.91|43.98|41.84|0
1689731100000|2023-07-19 01:45:00|44.03|41.88|43.93|41.79|44.03|41.88|43.92|41.78|0
1689731400000|2023-07-19 01:50:00|43.91|41.77|44.03|41.88|44.03|41.88|43.91|41.76|0
1689731700000|2023-07-19 01:55:00|44.01|41.86|44|41.86|44.01|41.86|43.95|41.81|0
1689732000000|2023-07-19 02:00:00|43.98|41.83|44.08|41.93|44.08|41.93|43.98|41.83|0
1689732300000|2023-07-19 02:05:00|44.1|41.95|44.13|41.97|44.15|42|44.05|41.9|0
1689732600000|2023-07-19 02:10:00|44.1|41.95|44.05|41.9|44.1|41.95|44.03|41.88|0
1689732900000|2023-07-19 02:15:00|44.03|41.88|44.07|41.92|44.07|41.92|44.02|41.88|0
1689733200000|2023-07-19 02:20:00|44.1|41.95|44.12|41.97|44.15|42|44.07|41.92|0
1689733500000|2023-07-19 02:25:00|44.15|41.99|44.07|41.92|44.15|41.99|44.07|41.92|0
1689733800000|2023-07-19 02:30:00|44.1|41.95|44.1|41.94|44.12|41.97|44.07|41.92|0
1689734100000|2023-07-19 02:35:00|44.07|41.92|44.04|41.9|44.1|41.94|44.04|41.9|0
1689734400000|2023-07-19 02:40:00|44.07|41.92|44.07|41.92|44.09|41.94|44.04|41.9|0
1689734700000|2023-07-19 02:45:00|44.04|41.9|44.02|41.87|44.07|41.92|44.02|41.87|0
1689735000000|2023-07-19 02:50:00|43.99|41.85|43.99|41.85|44.02|41.87|43.99|41.85|0
1689735300000|2023-07-19 02:55:00|44.02|41.87|44.07|41.92|44.09|41.94|44.02|41.87|0
1689735600000|2023-07-19 03:00:00|44.08|41.93|44.01|41.87|44.09|41.94|44.01|41.87|0
1689735900000|2023-07-19 03:05:00|43.99|41.84|43.96|41.82|44.01|41.87|43.96|41.82|0
1689736200000|2023-07-19 03:10:00|43.99|41.84|43.94|41.79|43.99|41.84|43.91|41.77|0
1689736500000|2023-07-19 03:15:00|43.96|41.82|43.96|41.82|43.96|41.82|43.94|41.79|0
1689736800000|2023-07-19 03:20:00|43.99|41.84|43.96|41.82|43.99|41.84|43.96|41.82|0
1689737100000|2023-07-19 03:25:00|43.99|41.84|43.98|41.84|44.01|41.86|43.96|41.82|0
1689737400000|2023-07-19 03:30:00|44.01|41.86|44.01|41.86|44.03|41.89|44.01|41.86|0
1689737700000|2023-07-19 03:35:00|44.03|41.88|44.03|41.88|44.03|41.88|44.01|41.86|0
1689738000000|2023-07-19 03:40:00|44.06|41.91|44.03|41.88|44.06|41.91|44.03|41.88|0
1689738300000|2023-07-19 03:45:00|44.01|41.86|44|41.86|44.03|41.88|44|41.86|0
1689738600000|2023-07-19 03:50:00|44.03|41.88|44.03|41.88|44.03|41.88|44.03|41.88|0
1689738900000|2023-07-19 03:55:00|44|41.86|43.95|41.81|44|41.86|43.95|41.81|0
1689739200000|2023-07-19 04:00:00|43.98|41.83|43.98|41.83|44|41.86|43.95|41.81|0
1689739500000|2023-07-19 04:05:00|43.95|41.81|43.98|41.83|43.98|41.83|43.95|41.81|0
1689739800000|2023-07-19 04:10:00|43.95|41.81|43.95|41.81|43.98|41.83|43.95|41.81|0
1689740100000|2023-07-19 04:15:00|43.97|41.83|43.95|41.8|43.99|41.84|43.95|41.8|0
1689740400000|2023-07-19 04:20:00|43.96|41.82|43.97|41.83|43.97|41.83|43.95|41.8|0
1689740700000|2023-07-19 04:25:00|43.95|41.8|43.95|41.8|43.97|41.83|43.95|41.8|0
1689741000000|2023-07-19 04:30:00|43.92|41.78|43.99|41.85|44|41.85|43.92|41.78|0
1689741300000|2023-07-19 04:35:00|44.02|41.87|43.99|41.85|44.02|41.87|43.99|41.85|0
1689741600000|2023-07-19 04:40:00|43.97|41.82|43.99|41.85|44.02|41.87|43.94|41.8|0
1689741900000|2023-07-19 04:45:00|44.01|41.86|43.98|41.83|44.02|41.87|43.97|41.82|0
1689742200000|2023-07-19 04:50:00|43.97|41.82|43.97|41.82|43.99|41.85|43.97|41.82|0
1689742500000|2023-07-19 04:55:00|43.99|41.84|43.99|41.84|43.99|41.84|43.97|41.82|0
1689742800000|2023-07-19 05:00:00|43.96|41.82|43.94|41.8|43.96|41.82|43.89|41.75|0
1689743100000|2023-07-19 05:05:00|43.91|41.79|43.91|41.77|43.96|41.82|43.91|41.77|0
1689743400000|2023-07-19 05:10:00|43.89|41.75|43.99|41.84|43.99|41.84|43.86|41.72|0
1689743700000|2023-07-19 05:15:00|43.97|41.83|43.94|41.79|43.99|41.84|43.91|41.77|0
1689744000000|2023-07-19 05:20:00|43.93|41.78|43.96|41.81|43.98|41.84|43.91|41.77|0
1689744300000|2023-07-19 05:25:00|43.98|41.84|43.93|41.79|43.98|41.84|43.91|41.77|0
1689744600000|2023-07-19 05:30:00|43.92|41.78|43.91|41.77|43.95|41.8|43.88|41.74|0
1689744900000|2023-07-19 05:35:00|43.88|41.76|43.93|41.79|43.96|41.81|43.83|41.69|0
1689745200000|2023-07-19 05:40:00|43.96|41.81|43.88|41.74|43.96|41.81|43.88|41.74|0
1689745500000|2023-07-19 05:45:00|43.9|41.76|43.85|41.71|43.9|41.76|43.85|41.71|0
1689745800000|2023-07-19 05:50:00|43.83|41.69|43.88|41.74|43.88|41.74|43.83|41.69|0
1689746100000|2023-07-19 05:55:00|43.85|41.71|43.93|41.78|43.93|41.78|43.83|41.69|0
1689746400000|2023-07-19 06:00:00|43.9|41.76|43.8|41.66|44|41.85|43.73|41.59|0
1689746700000|2023-07-19 06:05:00|43.78|41.64|43.68|41.55|43.8|41.66|43.68|41.55|0
1689747000000|2023-07-19 06:10:00|43.69|41.56|43.7|41.57|43.73|41.59|43.6|41.47|0
1689747300000|2023-07-19 06:15:00|43.72|41.59|43.65|41.52|43.77|41.64|43.65|41.52|0
1689747600000|2023-07-19 06:20:00|43.62|41.5|43.6|41.47|43.62|41.5|43.55|41.43|0
1689747900000|2023-07-19 06:25:00|43.57|41.45|43.64|41.51|43.65|41.52|43.55|41.42|0
1689748200000|2023-07-19 06:30:00|43.62|41.49|43.62|41.49|43.65|41.52|43.6|41.47|0
1689748500000|2023-07-19 06:35:00|43.61|41.48|43.71|41.58|43.72|41.59|43.6|41.47|0
1689748800000|2023-07-19 06:40:00|43.69|41.56|43.79|41.66|43.87|41.73|43.44|41.32|0
1689749100000|2023-07-19 06:45:00|43.81|41.67|43.79|41.66|43.84|41.7|43.77|41.63|0
1689749400000|2023-07-19 06:50:00|43.77|41.63|43.71|41.57|43.77|41.63|43.69|41.56|0
1689749700000|2023-07-19 06:55:00|43.69|41.56|43.61|41.48|43.74|41.61|43.59|41.47|0
1689750000000|2023-07-19 07:00:00|43.57|41.44|43.57|41.44|43.67|41.54|43.52|41.4|0
1689750300000|2023-07-19 07:05:00|43.59|41.47|43.39|41.28|43.59|41.47|43.34|41.23|0
1689750600000|2023-07-19 07:10:00|43.41|41.29|43.42|41.3|43.47|41.35|43.34|41.23|0
1689750900000|2023-07-19 07:15:00|43.43|41.31|43.56|41.44|43.61|41.49|43.43|41.31|0
1689751200000|2023-07-19 07:20:00|43.59|41.46|43.59|41.46|43.66|41.53|43.54|41.41|0
1689751500000|2023-07-19 07:25:00|43.61|41.48|43.66|41.53|43.66|41.53|43.54|41.41|0
1689751800000|2023-07-19 07:30:00|43.65|41.52|43.78|41.65|43.78|41.65|43.65|41.52|0
1689752100000|2023-07-19 07:35:00|43.76|41.62|43.91|41.76|43.93|41.79|43.75|41.61|0
1689752400000|2023-07-19 07:40:00|43.88|41.74|43.93|41.79|43.95|41.81|43.83|41.69|0
1689752700000|2023-07-19 07:45:00|43.95|41.81|43.9|41.76|43.95|41.81|43.83|41.69|0
1689753000000|2023-07-19 07:50:00|43.93|41.79|43.95|41.81|44.05|41.9|43.9|41.76|0
1689753300000|2023-07-19 07:55:00|43.98|41.83|44|41.85|44.03|41.88|43.88|41.74|0
1689753600000|2023-07-19 08:00:00|44.01|41.87|43.85|41.71|44.07|41.92|43.85|41.71|0
1689753900000|2023-07-19 08:05:00|43.83|41.69|43.95|41.8|43.95|41.8|43.78|41.64|0
1689754200000|2023-07-19 08:10:00|43.97|41.83|43.82|41.69|43.97|41.83|43.82|41.69|0
1689754500000|2023-07-19 08:15:00|43.84|41.7|43.7|41.57|43.85|41.71|43.7|41.57|0
1689754800000|2023-07-19 08:20:00|43.72|41.59|43.72|41.59|43.75|41.61|43.62|41.5|0
1689755100000|2023-07-19 08:25:00|43.7|41.57|43.65|41.52|43.72|41.59|43.57|41.45|0
1689755400000|2023-07-19 08:30:00|43.62|41.49|43.67|41.54|43.7|41.56|43.62|41.49|0
1689755700000|2023-07-19 08:35:00|43.65|41.52|43.55|41.42|43.67|41.54|43.55|41.42|0
1689756000000|2023-07-19 08:40:00|43.57|41.45|43.52|41.4|43.57|41.45|43.47|41.35|0
1689756300000|2023-07-19 08:45:00|43.53|41.41|43.49|41.37|43.54|41.42|43.47|41.35|0
1689756600000|2023-07-19 08:50:00|43.52|41.4|43.59|41.47|43.62|41.49|43.49|41.37|0
1689756900000|2023-07-19 08:55:00|43.62|41.49|43.49|41.37|43.64|41.51|43.47|41.35|0
1689757200000|2023-07-19 09:00:00|43.52|41.39|43.61|41.49|43.64|41.51|43.52|41.39|0
1689757500000|2023-07-19 09:05:00|43.64|41.51|43.56|41.44|43.64|41.51|43.54|41.42|0
1689757800000|2023-07-19 09:10:00|43.59|41.46|43.56|41.44|43.61|41.49|43.54|41.41|0
1689758100000|2023-07-19 09:15:00|43.54|41.41|43.51|41.39|43.69|41.55|43.51|41.39|0
1689758400000|2023-07-19 09:20:00|43.49|41.37|43.54|41.41|43.54|41.41|43.46|41.34|0
1689758700000|2023-07-19 09:25:00|43.59|41.46|43.56|41.43|43.61|41.48|43.56|41.43|0
1689759000000|2023-07-19 09:30:00|43.58|41.46|43.56|41.43|43.66|41.53|43.51|41.39|0
1689759300000|2023-07-19 09:35:00|43.53|41.41|43.53|41.41|43.56|41.43|43.48|41.36|0
1689759600000|2023-07-19 09:40:00|43.56|41.43|43.53|41.41|43.56|41.43|43.43|41.32|0
1689759900000|2023-07-19 09:45:00|43.56|41.43|43.48|41.36|43.56|41.43|43.46|41.34|0
1689760200000|2023-07-19 09:50:00|43.51|41.38|43.5|41.38|43.53|41.41|43.46|41.34|0
1689760500000|2023-07-19 09:55:00|43.53|41.41|43.53|41.41|43.55|41.43|43.5|41.38|0
1689760800000|2023-07-19 10:00:00|43.55|41.43|43.55|41.43|43.6|41.47|43.5|41.38|0
1689761100000|2023-07-19 10:05:00|43.54|41.42|43.6|41.47|43.65|41.52|43.5|41.38|0
1689761400000|2023-07-19 10:10:00|43.58|41.45|43.55|41.43|43.6|41.47|43.53|41.4|0
1689761700000|2023-07-19 10:15:00|43.57|41.45|43.6|41.47|43.6|41.47|43.55|41.42|0
1689762000000|2023-07-19 10:20:00|43.61|41.48|43.67|41.54|43.68|41.55|43.61|41.48|0
1689762300000|2023-07-19 10:25:00|43.68|41.55|43.62|41.49|43.68|41.55|43.62|41.49|0
1689762600000|2023-07-19 10:30:00|43.64|41.52|43.59|41.47|43.67|41.54|43.59|41.47|0
1689762900000|2023-07-19 10:35:00|43.62|41.49|43.62|41.49|43.67|41.54|43.62|41.49|0
1689763200000|2023-07-19 10:40:00|43.64|41.51|43.69|41.56|43.72|41.58|43.59|41.47|0
1689763500000|2023-07-19 10:45:00|43.72|41.58|43.67|41.54|43.72|41.58|43.64|41.51|0
1689763800000|2023-07-19 10:50:00|43.69|41.56|43.59|41.46|43.69|41.56|43.59|41.46|0
1689764100000|2023-07-19 10:55:00|43.61|41.49|43.52|41.39|43.64|41.51|43.52|41.39|0
1689764400000|2023-07-19 11:00:00|43.49|41.37|43.54|41.41|43.59|41.46|43.49|41.37|0
1689764700000|2023-07-19 11:05:00|43.51|41.39|43.66|41.53|43.69|41.56|43.51|41.39|0
1689765000000|2023-07-19 11:10:00|43.64|41.51|43.83|41.69|43.83|41.69|43.64|41.51|0
1689765300000|2023-07-19 11:15:00|43.86|41.72|43.87|41.73|43.88|41.74|43.83|41.69|0
1689765600000|2023-07-19 11:20:00|43.88|41.74|43.88|41.74|43.91|41.76|43.81|41.67|0
1689765900000|2023-07-19 11:25:00|43.93|41.79|43.68|41.55|44.08|41.93|43.68|41.55|0
1689766200000|2023-07-19 11:30:00|43.71|41.57|43.8|41.67|43.85|41.71|43.68|41.55|0
1689766500000|2023-07-19 11:35:00|43.78|41.64|43.93|41.78|43.93|41.78|43.78|41.64|0
1689766800000|2023-07-19 11:40:00|43.9|41.76|43.93|41.78|44.05|41.9|43.9|41.76|0
1689767100000|2023-07-19 11:45:00|43.95|41.81|43.97|41.83|44.05|41.9|43.93|41.78|0
1689767400000|2023-07-19 11:50:00|43.99|41.84|43.87|41.73|44|41.85|43.87|41.73|0
1689767700000|2023-07-19 11:55:00|43.85|41.71|43.82|41.69|43.87|41.73|43.82|41.69|0
1689768000000|2023-07-19 12:00:00|43.8|41.66|43.72|41.59|43.87|41.73|43.7|41.57|0
1689768300000|2023-07-19 12:05:00|43.7|41.57|43.75|41.61|43.77|41.64|43.65|41.52|0
1689768600000|2023-07-19 12:10:00|43.72|41.59|43.7|41.56|43.72|41.59|43.62|41.49|0
1689768900000|2023-07-19 12:15:00|43.67|41.54|43.72|41.59|43.72|41.59|43.62|41.49|0
1689769200000|2023-07-19 12:20:00|43.74|41.61|43.82|41.68|43.84|41.7|43.72|41.59|0
1689769500000|2023-07-19 12:25:00|43.84|41.7|43.8|41.67|43.85|41.72|43.77|41.63|0
1689769800000|2023-07-19 12:30:00|43.82|41.68|43.72|41.58|43.89|41.75|43.69|41.56|0
1689770100000|2023-07-19 12:35:00|43.74|41.61|43.62|41.49|43.79|41.65|43.62|41.49|0
1689770400000|2023-07-19 12:40:00|43.59|41.47|43.59|41.46|43.62|41.49|43.52|41.39|0
1689770700000|2023-07-19 12:45:00|43.62|41.49|43.66|41.53|43.74|41.6|43.57|41.44|0
1689771000000|2023-07-19 12:50:00|43.69|41.56|43.49|41.37|43.69|41.56|43.49|41.37|0
1689771300000|2023-07-19 12:55:00|43.51|41.39|43.59|41.46|43.67|41.54|43.49|41.37|0
1689771600000|2023-07-19 13:00:00|43.61|41.48|43.51|41.39|43.64|41.51|43.46|41.34|0
1689771900000|2023-07-19 13:05:00|43.54|41.41|43.39|41.27|43.56|41.44|43.39|41.27|0
1689772200000|2023-07-19 13:10:00|43.41|41.3|43.22|41.11|43.41|41.3|43.22|41.11|0
1689772500000|2023-07-19 13:15:00|43.19|41.08|43.17|41.06|43.29|41.18|43.14|41.04|0
1689772800000|2023-07-19 13:20:00|43.19|41.08|43.21|41.11|43.21|41.11|43.12|41.01|0
1689773100000|2023-07-19 13:25:00|43.19|41.08|43.04|40.94|43.19|41.08|43.04|40.94|0
1689773400000|2023-07-19 13:30:00|43.02|40.92|42.6|40.52|43.02|40.92|42.27|40.2|0
1689773700000|2023-07-19 13:35:00|42.48|40.41|42.05|40|42.53|40.46|42.03|39.98|0
1689774000000|2023-07-19 13:40:00|41.98|39.93|42.17|40.11|42.19|40.13|41.93|39.88|0
1689774300000|2023-07-19 13:45:00|42.19|40.13|42.21|40.16|42.38|40.32|42.12|40.07|0
1689774600000|2023-07-19 13:50:00|42.19|40.13|42.21|40.15|42.41|40.34|42.12|40.06|0
1689774900000|2023-07-19 13:55:00|42.24|40.18|42.02|39.97|42.31|40.25|42|39.95|0
1689775200000|2023-07-19 14:00:00|41.97|39.93|41.97|39.93|42.19|40.13|41.95|39.9|0
1689775500000|2023-07-19 14:05:00|41.95|39.9|41.97|39.92|42.12|40.06|41.81|39.77|0
1689775800000|2023-07-19 14:10:00|41.92|39.88|41.99|39.95|42.02|39.97|41.73|39.7|0
1689776100000|2023-07-19 14:15:00|42.02|39.97|43.21|41.1|43.73|41.6|42.02|39.97|0
1689776400000|2023-07-19 14:20:00|43.18|41.08|43.06|40.96|43.26|41.15|43.04|40.94|0
1689776700000|2023-07-19 14:25:00|43.09|40.98|43.55|41.42|43.55|41.42|43.04|40.94|0
1689777000000|2023-07-19 14:30:00|43.52|41.4|43.59|41.47|43.69|41.56|43.4|41.28|0
1689777300000|2023-07-19 14:35:00|43.62|41.49|43.59|41.47|43.81|41.68|43.57|41.44|0
1689777600000|2023-07-19 14:40:00|43.62|41.49|43.91|41.76|44.58|42.41|43.62|41.49|0
1689777900000|2023-07-19 14:45:00|43.88|41.74|44.08|41.93|44.15|42|43.78|41.65|0
1689778200000|2023-07-19 14:50:00|44.05|41.9|44.67|42.49|44.69|42.51|43.81|41.67|0
1689778500000|2023-07-19 14:55:00|44.77|42.58|44.67|42.49|45.32|43.11|44.52|42.35|0
1689778800000|2023-07-19 15:00:00|44.64|42.46|44.74|42.56|44.79|42.61|44.49|42.32|0
1689779100000|2023-07-19 15:05:00|44.72|42.53|44.54|42.37|44.72|42.53|44.44|42.27|0
1689779400000|2023-07-19 15:10:00|44.49|42.32|44.14|41.99|44.59|42.41|44.14|41.99|0
1689779700000|2023-07-19 15:15:00|44.22|42.06|44.07|41.92|44.24|42.08|43.97|41.83|0
1689780000000|2023-07-19 15:20:00|44.09|41.94|44.49|42.32|44.59|42.41|44.09|41.94|0
1689780300000|2023-07-19 15:25:00|44.51|42.34|44.19|42.03|44.51|42.34|44.12|41.96|0
1689780600000|2023-07-19 15:30:00|44.17|42.01|43.89|41.75|44.17|42.01|43.87|41.73|0
1689780900000|2023-07-19 15:35:00|43.92|41.78|44.11|41.96|44.14|41.99|43.92|41.78|0
1689781200000|2023-07-19 15:40:00|44.09|41.94|44.04|41.89|44.19|42.03|44.01|41.87|0
1689781500000|2023-07-19 15:45:00|44.06|41.91|44.04|41.89|44.11|41.96|43.94|41.8|0
1689781800000|2023-07-19 15:50:00|44.03|41.88|43.87|41.73|44.14|41.98|43.87|41.73|0
1689782100000|2023-07-19 15:55:00|43.84|41.7|43.94|41.79|44.09|41.93|43.79|41.66|0
1689782400000|2023-07-19 16:00:00|43.91|41.77|43.99|41.84|43.99|41.84|43.52|41.4|0
1689782700000|2023-07-19 16:05:00|43.96|41.82|43.81|41.68|43.99|41.84|43.64|41.51|0
1689783000000|2023-07-19 16:10:00|43.76|41.63|43.84|41.7|43.96|41.81|43.67|41.54|0
1689783300000|2023-07-19 16:15:00|43.86|41.72|44.03|41.88|44.18|42.02|43.86|41.72|0
1689783600000|2023-07-19 16:20:00|44.01|41.86|44.4|42.23|44.5|42.33|43.98|41.84|0
1689783900000|2023-07-19 16:25:00|44.42|42.26|44.55|42.37|44.8|42.61|44.35|42.19|0
1689784200000|2023-07-19 16:30:00|44.6|42.42|44.6|42.42|45.15|42.94|44.6|42.42|0
1689784500000|2023-07-19 16:35:00|44.62|42.44|45.02|42.82|45.04|42.85|44.6|42.42|0
1689784800000|2023-07-19 16:40:00|45.04|42.85|44.79|42.61|45.14|42.94|44.79|42.61|0
1689785100000|2023-07-19 16:45:00|44.84|42.65|44.87|42.68|44.97|42.77|44.69|42.51|0
1689785400000|2023-07-19 16:50:00|44.89|42.7|44.62|42.44|44.92|42.72|44.57|42.39|0
1689785700000|2023-07-19 16:55:00|44.64|42.46|44.57|42.39|44.76|42.58|44.57|42.39|0
1689786000000|2023-07-19 17:00:00|44.52|42.34|44.81|42.63|44.81|42.63|44.52|42.34|0
1689786300000|2023-07-19 17:05:00|44.84|42.65|45.04|42.84|45.26|43.05|44.84|42.65|0
1689786600000|2023-07-19 17:10:00|45.06|42.86|44.59|42.41|45.06|42.86|44.59|42.41|0
1689786900000|2023-07-19 17:15:00|44.61|42.44|44.78|42.6|44.83|42.65|44.61|42.44|0
1689787200000|2023-07-19 17:20:00|44.76|42.58|44.73|42.55|44.88|42.69|44.66|42.48|0
1689787500000|2023-07-19 17:25:00|44.71|42.53|44.78|42.6|44.96|42.76|44.71|42.53|0
1689787800000|2023-07-19 17:30:00|44.81|42.62|44.93|42.74|44.93|42.74|44.68|42.5|0
1689788100000|2023-07-19 17:35:00|44.96|42.76|45.03|42.83|45.13|42.93|44.91|42.71|0
1689788400000|2023-07-19 17:40:00|45.05|42.86|44.72|42.54|45.1|42.9|44.6|42.43|0
1689788700000|2023-07-19 17:45:00|44.7|42.52|43.42|41.3|44.73|42.55|43.22|41.12|0
1689789000000|2023-07-19 17:50:00|43.41|41.29|43.42|41.3|43.52|41.39|43.32|41.21|0
1689789300000|2023-07-19 17:55:00|43.39|41.28|43.49|41.37|43.61|41.49|43.39|41.28|0
1689789600000|2023-07-19 18:00:00|43.51|41.39|43.51|41.39|43.61|41.48|43.39|41.28|0
1689789900000|2023-07-19 18:05:00|43.54|41.41|44.08|41.93|44.13|41.98|43.54|41.41|0
1689790200000|2023-07-19 18:10:00|44.1|41.95|43.98|41.83|44.13|41.98|43.86|41.72|0
1689790500000|2023-07-19 18:15:00|44|41.86|44.1|41.95|44.13|41.98|43.95|41.81|0
1689790800000|2023-07-19 18:20:00|44.13|41.97|44.1|41.95|44.15|42|43.95|41.81|0
1689791100000|2023-07-19 18:25:00|44.08|41.93|43.85|41.71|44.08|41.93|43.79|41.66|0
1689791400000|2023-07-19 18:30:00|43.88|41.74|43.43|41.31|43.88|41.74|43.34|41.22|0
1689791700000|2023-07-19 18:35:00|43.48|41.36|43.41|41.29|43.48|41.36|43.36|41.24|0
1689792000000|2023-07-19 18:40:00|43.38|41.27|43.24|41.13|43.41|41.29|43.09|40.99|0
1689792300000|2023-07-19 18:45:00|43.21|41.1|43.32|41.21|43.38|41.27|43.19|41.08|0
1689792600000|2023-07-19 18:50:00|43.31|41.2|43.31|41.19|43.43|41.31|43.21|41.1|0
1689792900000|2023-07-19 18:55:00|43.28|41.17|43.16|41.05|43.33|41.22|43.16|41.05|0
1689793200000|2023-07-19 19:00:00|43.18|41.08|43.01|40.91|43.18|41.08|43.01|40.91|0
1689793500000|2023-07-19 19:05:00|43.04|40.94|42.89|40.8|43.06|40.96|42.79|40.71|0
1689793800000|2023-07-19 19:10:00|42.91|40.82|42.82|40.73|42.96|40.87|42.79|40.71|0
1689794100000|2023-07-19 19:15:00|42.79|40.7|42.67|40.59|42.82|40.73|42.66|40.58|0
1689794400000|2023-07-19 19:20:00|42.65|40.57|42.6|40.52|42.67|40.59|42.5|40.43|0
1689794700000|2023-07-19 19:25:00|42.57|40.5|42.74|40.66|42.74|40.66|42.52|40.45|0
1689795000000|2023-07-19 19:30:00|42.76|40.68|43.03|40.93|43.05|40.95|42.76|40.68|0
1689795300000|2023-07-19 19:35:00|43.05|40.95|43.13|41.02|43.35|41.23|43|40.91|0
1689795600000|2023-07-19 19:40:00|43.1|41|43.03|40.93|43.17|41.07|42.98|40.88|0
1689795900000|2023-07-19 19:45:00|43.05|40.95|43.17|41.07|43.22|41.11|43.05|40.95|0
1689796200000|2023-07-19 19:50:00|43.15|41.04|43.22|41.11|43.22|41.11|42.88|40.79|0
1689796500000|2023-07-19 19:55:00|43.29|41.18|43.39|41.27|43.39|41.27|43.12|41.02|0
1689796800000|2023-07-19 20:00:00|43.41|41.3|43.56|41.44|43.76|41.62|43.29|41.18|0
1689797100000|2023-07-19 20:05:00|43.59|41.46|43.34|41.22|43.88|41.74|43.34|41.22|0
1689797400000|2023-07-19 20:10:00|43.36|41.25|43.58|41.46|43.66|41.53|43.34|41.22|0
1689797700000|2023-07-19 20:15:00|43.61|41.48|43.46|41.34|43.63|41.5|43.44|41.32|0
1689798000000|2023-07-19 20:20:00|43.43|41.32|43.54|41.42|43.61|41.48|43.41|41.29|0
1689798300000|2023-07-19 20:25:00|43.53|41.41|43.56|41.43|43.56|41.43|43.48|41.36|0
1689798600000|2023-07-19 20:30:00|43.57|41.44|43.58|41.45|43.58|41.45|43.53|41.41|0
1689798900000|2023-07-19 20:35:00|43.55|41.43|43.45|41.34|43.58|41.45|43.45|41.34|0
1689799200000|2023-07-19 20:40:00|43.47|41.35|43.5|41.38|43.5|41.38|43.45|41.33|0
1689799500000|2023-07-19 20:45:00|43.48|41.36|43.38|41.26|43.48|41.36|43.38|41.26|0
1689799800000|2023-07-19 20:50:00|43.4|41.29|43.43|41.31|43.5|41.38|43.4|41.29|0
1689800100000|2023-07-19 20:55:00|43.42|41.3|43.44|41.32|43.49|41.37|43.33|41.22|0
1689800400000|2023-07-19 21:00:00|43.42|41.3|43.44|41.32|43.45|41.33|43.39|41.27|0
1689800700000|2023-07-19 21:05:00|43.45|41.33|43.43|41.31|43.46|41.34|43.4|41.28|0
1689801000000|2023-07-19 21:10:00|43.44|41.32|43.44|41.32|43.49|41.37|43.42|41.3|0
1689801300000|2023-07-19 21:15:00|43.43|41.31|43.45|41.33|43.45|41.33|43.41|41.29|0
1689801600000|2023-07-19 21:20:00|43.44|41.34|43.44|41.32|43.46|41.34|43.44|41.32|0
1689801900000|2023-07-19 21:25:00|43.43|41.31|43.44|41.32|43.44|41.32|43.43|41.31|0
1689802200000|2023-07-19 21:30:00|43.46|41.34|43.46|41.34|43.48|41.36|43.45|41.33|0
1689802500000|2023-07-19 21:35:00|43.45|41.33|43.47|41.35|43.48|41.36|43.45|41.33|0
1689802800000|2023-07-19 21:40:00|43.5|41.37|43.43|41.31|43.53|41.41|43.43|41.31|0
1689803100000|2023-07-19 21:45:00|43.44|41.32|43.48|41.36|43.48|41.36|43.44|41.32|0
1689803400000|2023-07-19 21:50:00|43.49|41.37|43.54|41.41|43.54|41.41|43.49|41.37|0
1689803700000|2023-07-19 21:55:00|43.52|41.4|43.56|41.44|43.62|41.49|43.51|41.39|0
1689804000000|2023-07-19 22:00:00|43.72|41.59|43.73|41.6|43.77|41.63|43.61|41.48|0
1689804300000|2023-07-19 22:05:00|43.72|41.59|43.78|41.64|43.8|41.67|43.61|41.48|0
1689804600000|2023-07-19 22:10:00|43.79|41.66|44.03|41.88|44.03|41.88|43.79|41.66|0
1689804900000|2023-07-19 22:15:00|44.01|41.87|44.42|42.26|44.42|42.26|44|41.85|0
1689805200000|2023-07-19 22:20:00|44.4|42.23|44.52|42.35|44.67|42.49|44.3|42.14|0
1689805500000|2023-07-19 22:25:00|44.5|42.33|44.57|42.4|44.62|42.44|44.45|42.28|0
1689805800000|2023-07-19 22:30:00|44.55|42.37|44.59|42.42|44.62|42.44|44.45|42.28|0
1689806100000|2023-07-19 22:35:00|44.57|42.4|44.72|42.54|44.72|42.54|44.52|42.35|0
1689806400000|2023-07-19 22:40:00|44.74|42.56|44.82|42.63|44.82|42.63|44.67|42.49|0
1689806700000|2023-07-19 22:45:00|44.79|42.61|44.82|42.63|44.82|42.63|44.72|42.54|0
1689807000000|2023-07-19 22:50:00|44.79|42.61|44.72|42.53|44.87|42.68|44.69|42.51|0
1689807300000|2023-07-19 22:55:00|44.69|42.51|44.71|42.53|44.72|42.53|44.67|42.49|0
1689807600000|2023-07-19 23:00:00|44.69|42.51|44.64|42.46|44.71|42.53|44.61|42.44|0
1689807900000|2023-07-19 23:05:00|44.66|42.48|44.64|42.46|44.66|42.48|44.61|42.44|0
1689808200000|2023-07-19 23:10:00|44.66|42.48|44.74|42.55|44.79|42.6|44.66|42.48|0
1689808500000|2023-07-19 23:15:00|44.76|42.58|44.56|42.39|44.76|42.58|44.53|42.36|0
1689808800000|2023-07-19 23:20:00|44.53|42.36|44.55|42.37|44.56|42.39|44.51|42.34|0
1689809100000|2023-07-19 23:25:00|44.53|42.36|44.46|42.29|44.56|42.39|44.43|42.27|0
1689809400000|2023-07-19 23:30:00|44.48|42.31|44.51|42.34|44.51|42.34|44.48|42.31|0
1689809700000|2023-07-19 23:35:00|44.53|42.36|44.63|42.45|44.64|42.47|44.53|42.36|0
1689810000000|2023-07-19 23:40:00|44.66|42.48|44.63|42.45|44.68|42.5|44.58|42.41|0
1689810300000|2023-07-19 23:45:00|44.64|42.46|44.55|42.38|44.64|42.46|44.55|42.38|0
1689810600000|2023-07-19 23:50:00|44.54|42.37|44.45|42.28|44.58|42.4|44.45|42.28|0
1689810900000|2023-07-19 23:55:00|44.48|42.31|44.48|42.31|44.53|42.35|44.48|42.31|0
1689811200000|2023-07-20 00:00:00|44.45|42.28|44.37|42.21|44.51|42.34|44.35|42.19|0
1689811500000|2023-07-20 00:05:00|44.4|42.23|44.27|42.11|44.4|42.23|44.27|42.11|0
1689811800000|2023-07-20 00:10:00|44.3|42.14|44.2|42.04|44.3|42.14|44.2|42.04|0
1689812100000|2023-07-20 00:15:00|44.22|42.07|43.11|41.01|44.25|42.09|43.11|41.01|0
1689812400000|2023-07-20 00:20:00|43.09|40.99|43.14|41.03|43.14|41.03|43.06|40.96|0
1689812700000|2023-07-20 00:25:00|43.15|41.04|43.16|41.05|43.21|41.1|43.14|41.03|0
1689813000000|2023-07-20 00:30:00|43.18|41.08|45.88|43.64|50.79|48.31|43.14|41.03|0
1689813300000|2023-07-20 00:35:00|45.9|43.66|45.9|43.66|45.9|43.66|45.85|43.62|0
1689813600000|2023-07-20 00:40:00|45.92|43.68|45.85|43.61|45.98|43.74|45.85|43.61|0
1689813900000|2023-07-20 00:45:00|45.88|43.64|45.87|43.64|45.9|43.66|45.85|43.61|0
1689814200000|2023-07-20 00:50:00|45.85|43.61|45.85|43.61|45.87|43.64|45.85|43.61|0
1689814500000|2023-07-20 00:55:00|45.82|43.59|45.9|43.66|45.9|43.66|45.82|43.59|0
1689814800000|2023-07-20 01:00:00|45.87|43.63|45.82|43.59|45.92|43.68|45.82|43.59|0
1689815100000|2023-07-20 01:05:00|45.85|43.61|45.73|43.5|45.87|43.63|45.72|43.49|0
1689815400000|2023-07-20 01:10:00|45.74|43.51|45.74|43.51|45.77|43.54|45.69|43.46|0
1689815700000|2023-07-20 01:15:00|45.72|43.49|45.72|43.49|45.72|43.49|45.64|43.41|0
1689816000000|2023-07-20 01:20:00|45.7|43.47|45.71|43.48|45.79|43.56|45.69|43.46|0
1689816300000|2023-07-20 01:25:00|45.73|43.5|45.66|43.44|45.76|43.53|45.66|43.44|0
1689816600000|2023-07-20 01:30:00|45.64|43.41|45.64|43.41|45.66|43.44|45.61|43.39|0
1689816900000|2023-07-20 01:35:00|45.66|43.43|45.64|43.41|45.69|43.46|45.61|43.38|0
1689817200000|2023-07-20 01:40:00|45.62|43.4|45.58|43.36|45.69|43.46|45.53|43.31|0
1689817500000|2023-07-20 01:45:00|45.56|43.34|45.68|43.45|45.7|43.47|45.56|43.34|0
1689817800000|2023-07-20 01:50:00|45.7|43.47|45.68|43.45|45.71|43.48|45.63|43.41|0
1689818100000|2023-07-20 01:55:00|45.66|43.43|45.71|43.48|45.73|43.5|45.66|43.43|0
1689818400000|2023-07-20 02:00:00|45.68|43.45|45.63|43.4|45.73|43.5|45.62|43.39|0
1689818700000|2023-07-20 02:05:00|45.65|43.43|45.68|43.45|45.7|43.47|45.6|43.38|0
1689819000000|2023-07-20 02:10:00|45.7|43.47|45.86|43.62|45.91|43.67|45.68|43.45|0
1689819300000|2023-07-20 02:15:00|45.88|43.64|45.83|43.59|45.96|43.71|45.83|43.59|0
1689819600000|2023-07-20 02:20:00|45.8|43.57|45.85|43.62|45.89|43.65|45.8|43.57|0
1689819900000|2023-07-20 02:25:00|45.88|43.64|45.88|43.64|45.9|43.66|45.85|43.62|0
1689820200000|2023-07-20 02:30:00|45.9|43.66|45.8|43.57|45.9|43.66|45.8|43.57|0
1689820500000|2023-07-20 02:35:00|45.83|43.59|45.87|43.64|45.9|43.66|45.8|43.57|0
1689820800000|2023-07-20 02:40:00|45.85|43.61|45.9|43.66|45.95|43.71|45.85|43.61|0
1689821100000|2023-07-20 02:45:00|45.91|43.67|45.97|43.73|45.97|43.73|45.91|43.67|0
1689821400000|2023-07-20 02:50:00|46|43.76|45.92|43.68|46|43.76|45.92|43.68|0
1689821700000|2023-07-20 02:55:00|45.91|43.67|45.79|43.56|45.92|43.68|45.77|43.54|0
1689822000000|2023-07-20 03:00:00|45.82|43.58|45.84|43.61|45.84|43.61|45.79|43.56|0
1689822300000|2023-07-20 03:05:00|45.83|43.6|45.87|43.63|45.91|43.67|45.83|43.6|0
1689822600000|2023-07-20 03:10:00|45.89|43.65|45.77|43.53|45.89|43.65|45.77|43.53|0
1689822900000|2023-07-20 03:15:00|45.79|43.56|45.76|43.53|45.82|43.58|45.74|43.51|0
1689823200000|2023-07-20 03:20:00|45.79|43.56|45.74|43.51|45.79|43.56|45.74|43.51|0
1689823500000|2023-07-20 03:25:00|45.76|43.53|45.76|43.53|45.79|43.55|45.74|43.51|0
1689823800000|2023-07-20 03:30:00|45.78|43.54|45.79|43.55|45.79|43.55|45.76|43.53|0
1689824100000|2023-07-20 03:35:00|45.81|43.58|45.81|43.58|45.84|43.6|45.79|43.55|0
1689824400000|2023-07-20 03:40:00|45.84|43.6|45.73|43.5|45.86|43.62|45.73|43.5|0
1689824700000|2023-07-20 03:45:00|45.71|43.48|45.73|43.5|45.76|43.53|45.71|43.48|0
1689825000000|2023-07-20 03:50:00|45.71|43.48|45.71|43.48|45.73|43.5|45.68|43.45|0
1689825300000|2023-07-20 03:55:00|45.68|43.45|45.7|43.47|45.71|43.48|45.68|43.45|0
1689825600000|2023-07-20 04:00:00|45.68|43.45|45.63|43.4|45.68|43.45|45.63|43.4|0
1689825900000|2023-07-20 04:05:00|45.65|43.43|45.55|43.33|45.65|43.43|45.55|43.33|0
1689826200000|2023-07-20 04:10:00|45.53|43.3|45.5|43.28|45.55|43.33|45.42|43.21|0
1689826500000|2023-07-20 04:15:00|45.52|43.3|45.54|43.31|45.55|43.33|45.5|43.28|0
1689826800000|2023-07-20 04:20:00|45.52|43.3|45.65|43.42|45.65|43.42|45.52|43.3|0
1689827100000|2023-07-20 04:25:00|45.62|43.4|45.57|43.35|45.65|43.42|45.57|43.35|0
1689827400000|2023-07-20 04:30:00|45.6|43.37|45.6|43.37|45.62|43.4|45.6|43.37|0
1689827700000|2023-07-20 04:35:00|45.59|43.39|45.59|43.37|45.62|43.39|45.57|43.35|0
1689828000000|2023-07-20 04:40:00|45.57|43.35|45.54|43.32|45.57|43.35|45.54|43.32|0
1689828300000|2023-07-20 04:45:00|45.57|43.34|45.59|43.37|45.61|43.38|45.57|43.34|0
1689828600000|2023-07-20 04:50:00|45.57|43.34|45.59|43.37|45.59|43.37|45.57|43.34|0
1689828900000|2023-07-20 04:55:00|45.6|43.38|45.59|43.37|45.62|43.39|45.56|43.34|0
1689829200000|2023-07-20 05:00:00|45.56|43.34|45.51|43.29|45.61|43.39|45.51|43.29|0
1689829500000|2023-07-20 05:05:00|45.54|43.32|45.59|43.36|45.61|43.39|45.54|43.32|0
1689829800000|2023-07-20 05:10:00|45.61|43.39|45.59|43.36|45.64|43.41|45.56|43.34|0
1689830100000|2023-07-20 05:15:00|45.6|43.37|45.59|43.36|45.6|43.37|45.56|43.34|0
1689830400000|2023-07-20 05:20:00|45.56|43.34|45.56|43.34|45.58|43.36|45.51|43.29|0
1689830700000|2023-07-20 05:25:00|45.58|43.36|45.61|43.38|45.61|43.38|45.56|43.34|0
1689831000000|2023-07-20 05:30:00|45.58|43.36|45.56|43.33|45.63|43.41|45.56|43.33|0
1689831300000|2023-07-20 05:35:00|45.53|43.31|45.53|43.31|45.58|43.36|45.51|43.29|0
1689831600000|2023-07-20 05:40:00|45.55|43.33|45.6|43.38|45.6|43.38|45.55|43.33|0
1689831900000|2023-07-20 05:45:00|45.62|43.39|45.58|43.35|45.62|43.39|45.58|43.35|0
1689832200000|2023-07-20 05:50:00|45.6|43.38|45.55|43.33|45.6|43.38|45.53|43.31|0
1689832500000|2023-07-20 05:55:00|45.56|43.34|45.47|43.26|45.56|43.34|45.47|43.26|0
1689832800000|2023-07-20 06:00:00|45.45|43.23|45.47|43.26|45.52|43.3|45.32|43.11|0
1689833100000|2023-07-20 06:05:00|45.49|43.27|45.55|43.33|45.57|43.35|45.4|43.18|0
1689833400000|2023-07-20 06:10:00|45.54|43.31|45.72|43.49|45.75|43.52|45.52|43.3|0
1689833700000|2023-07-20 06:15:00|45.76|43.53|45.9|43.66|45.93|43.69|45.75|43.52|0
1689834000000|2023-07-20 06:20:00|45.89|43.65|45.86|43.63|45.93|43.69|45.85|43.61|0
1689834300000|2023-07-20 06:25:00|45.85|43.61|45.78|43.55|45.87|43.64|45.7|43.47|0
1689834600000|2023-07-20 06:30:00|45.77|43.54|45.92|43.68|45.95|43.71|45.77|43.54|0
1689834900000|2023-07-20 06:35:00|45.95|43.71|45.95|43.71|46|43.75|45.85|43.61|0
1689835200000|2023-07-20 06:40:00|45.96|43.72|46.18|43.92|46.2|43.95|45.92|43.68|0
1689835500000|2023-07-20 06:45:00|46.19|43.94|46.17|43.92|46.2|43.95|46.12|43.87|0
1689835800000|2023-07-20 06:50:00|46.2|43.95|46.2|43.95|46.25|43.99|46.15|43.9|0
1689836100000|2023-07-20 06:55:00|46.17|43.92|46.19|43.93|46.28|44.02|46.15|43.9|0
1689836400000|2023-07-20 07:00:00|46.22|43.97|46.16|43.91|46.22|43.97|46.04|43.8|0
1689836700000|2023-07-20 07:05:00|46.15|43.89|46.09|43.84|46.15|43.89|45.94|43.7|0
1689837000000|2023-07-20 07:10:00|46.07|43.82|46.04|43.8|46.07|43.82|45.94|43.7|0
1689837300000|2023-07-20 07:15:00|46.07|43.82|45.89|43.65|46.07|43.82|45.84|43.6|0
1689837600000|2023-07-20 07:20:00|45.86|43.62|45.96|43.72|45.99|43.74|45.84|43.6|0
1689837900000|2023-07-20 07:25:00|45.98|43.73|45.94|43.7|46.06|43.82|45.94|43.7|0
1689838200000|2023-07-20 07:30:00|45.99|43.74|45.76|43.52|46.01|43.77|45.73|43.5|0
1689838500000|2023-07-20 07:35:00|45.73|43.5|45.81|43.57|45.83|43.6|45.71|43.48|0
1689838800000|2023-07-20 07:40:00|45.83|43.6|45.78|43.55|45.88|43.64|45.75|43.52|0
1689839100000|2023-07-20 07:45:00|45.75|43.52|45.65|43.43|45.81|43.57|45.58|43.35|0
1689839400000|2023-07-20 07:50:00|45.63|43.4|45.6|43.38|45.78|43.55|45.6|43.38|0
1689839700000|2023-07-20 07:55:00|45.63|43.4|45.6|43.37|45.7|43.47|45.57|43.35|0
1689840000000|2023-07-20 08:00:00|45.57|43.35|45.4|43.18|45.62|43.4|45.35|43.13|0
1689840300000|2023-07-20 08:05:00|45.45|43.23|45.5|43.28|45.52|43.3|45.42|43.2|0
1689840600000|2023-07-20 08:10:00|45.51|43.29|45.6|43.37|45.65|43.42|45.5|43.28|0
1689840900000|2023-07-20 08:15:00|45.62|43.4|45.62|43.39|45.62|43.4|45.49|43.27|0
1689841200000|2023-07-20 08:20:00|45.61|43.38|45.57|43.35|45.72|43.49|45.53|43.31|0
1689841500000|2023-07-20 08:25:00|45.59|43.37|45.57|43.34|45.62|43.39|45.49|43.27|0
1689841800000|2023-07-20 08:30:00|45.59|43.37|45.57|43.34|45.69|43.46|45.5|43.28|0
1689842100000|2023-07-20 08:35:00|45.59|43.37|45.56|43.34|45.62|43.39|45.51|43.29|0
1689842400000|2023-07-20 08:40:00|45.59|43.37|45.51|43.29|45.59|43.37|45.5|43.28|0
1689842700000|2023-07-20 08:45:00|45.54|43.32|45.54|43.32|45.61|43.39|45.53|43.31|0
1689843000000|2023-07-20 08:50:00|45.51|43.29|45.54|43.31|45.56|43.34|45.49|43.27|0
1689843300000|2023-07-20 08:55:00|45.56|43.34|45.59|43.36|45.64|43.41|45.56|43.34|0
1689843600000|2023-07-20 09:00:00|45.6|43.37|45.76|43.53|45.84|43.6|45.59|43.36|0
1689843900000|2023-07-20 09:05:00|45.74|43.51|45.71|43.48|45.81|43.58|45.68|43.46|0
1689844200000|2023-07-20 09:10:00|45.74|43.5|45.81|43.58|45.84|43.6|45.68|43.46|0
1689844500000|2023-07-20 09:15:00|45.84|43.6|45.86|43.62|45.86|43.62|45.81|43.57|0
1689844800000|2023-07-20 09:20:00|45.83|43.6|45.78|43.55|45.83|43.6|45.73|43.5|0
1689845100000|2023-07-20 09:25:00|45.76|43.53|45.73|43.5|45.76|43.53|45.71|43.48|0
1689845400000|2023-07-20 09:30:00|45.71|43.48|45.6|43.38|45.71|43.48|45.6|43.38|0
1689845700000|2023-07-20 09:35:00|45.58|43.35|45.83|43.59|45.83|43.59|45.55|43.33|0
1689846000000|2023-07-20 09:40:00|45.8|43.57|45.83|43.59|45.94|43.7|45.8|43.57|0
1689846300000|2023-07-20 09:45:00|45.8|43.57|45.62|43.4|45.8|43.57|45.62|43.4|0
1689846600000|2023-07-20 09:50:00|45.65|43.42|45.59|43.36|45.65|43.42|45.52|43.3|0
1689846900000|2023-07-20 09:55:00|45.57|43.35|45.6|43.37|45.62|43.4|45.57|43.35|0
1689847200000|2023-07-20 10:00:00|45.57|43.35|45.62|43.4|45.63|43.41|45.55|43.32|0
1689847500000|2023-07-20 10:05:00|45.65|43.42|45.49|43.27|45.65|43.42|45.49|43.27|0
1689847800000|2023-07-20 10:10:00|45.52|43.3|45.39|43.18|45.52|43.3|45.37|43.15|0
1689848100000|2023-07-20 10:15:00|45.42|43.2|45.42|43.2|45.44|43.23|45.37|43.15|0
1689848400000|2023-07-20 10:20:00|45.39|43.18|45.31|43.1|45.39|43.18|45.29|43.08|0
1689848700000|2023-07-20 10:25:00|45.29|43.08|45.34|43.13|45.36|43.15|45.29|43.08|0
1689849000000|2023-07-20 10:30:00|45.36|43.15|45.29|43.08|45.41|43.2|45.26|43.05|0
1689849300000|2023-07-20 10:35:00|45.26|43.05|45.31|43.1|45.31|43.1|45.21|43.01|0
1689849600000|2023-07-20 10:40:00|45.34|43.12|45.38|43.17|45.39|43.17|45.28|43.08|0
1689849900000|2023-07-20 10:45:00|45.4|43.18|45.43|43.22|45.49|43.27|45.4|43.18|0
1689850200000|2023-07-20 10:50:00|45.46|43.24|45.41|43.19|45.46|43.24|45.41|43.19|0
1689850500000|2023-07-20 10:55:00|45.38|43.17|45.38|43.17|45.46|43.24|45.38|43.17|0
1689850800000|2023-07-20 11:00:00|45.41|43.19|45.51|43.29|45.51|43.29|45.38|43.17|0
1689851100000|2023-07-20 11:05:00|45.52|43.3|45.51|43.29|45.56|43.33|45.48|43.26|0
1689851400000|2023-07-20 11:10:00|45.48|43.26|45.55|43.33|45.62|43.39|45.48|43.26|0
1689851700000|2023-07-20 11:15:00|45.58|43.36|45.58|43.36|45.66|43.43|45.53|43.31|0
1689852000000|2023-07-20 11:20:00|45.6|43.38|45.65|43.43|45.68|43.45|45.6|43.38|0
1689852300000|2023-07-20 11:25:00|45.68|43.45|45.6|43.38|45.68|43.45|45.6|43.38|0
1689852600000|2023-07-20 11:30:00|45.63|43.4|45.47|43.26|45.7|43.47|45.45|43.23|0
1689852900000|2023-07-20 11:35:00|45.46|43.24|45.45|43.23|45.52|43.3|45.45|43.23|0
1689853200000|2023-07-20 11:40:00|45.42|43.21|45.55|43.33|45.57|43.35|45.42|43.21|0
1689853500000|2023-07-20 11:45:00|45.52|43.3|45.5|43.28|45.6|43.37|45.47|43.25|0
1689853800000|2023-07-20 11:50:00|45.52|43.3|45.42|43.2|45.57|43.35|45.37|43.16|0
1689854100000|2023-07-20 11:55:00|45.44|43.23|45.44|43.23|45.47|43.25|45.39|43.18|0
1689854400000|2023-07-20 12:00:00|45.47|43.25|45.49|43.27|45.64|43.42|45.44|43.23|0
1689854700000|2023-07-20 12:05:00|45.52|43.3|45.64|43.42|45.69|43.47|45.47|43.25|0
1689855000000|2023-07-20 12:10:00|45.67|43.44|45.74|43.51|45.79|43.56|45.62|43.39|0
1689855300000|2023-07-20 12:15:00|45.77|43.54|45.79|43.56|45.84|43.61|45.72|43.49|0
1689855600000|2023-07-20 12:20:00|45.82|43.58|45.82|43.58|45.89|43.66|45.77|43.54|0
1689855900000|2023-07-20 12:25:00|45.84|43.61|45.82|43.58|45.84|43.61|45.74|43.51|0
1689856200000|2023-07-20 12:30:00|45.98|43.74|45.97|43.73|46.02|43.77|45.79|43.56|0
1689856500000|2023-07-20 12:35:00|45.99|43.75|46.02|43.77|46.04|43.8|45.81|43.58|0
1689856800000|2023-07-20 12:40:00|46.04|43.8|46.17|43.92|46.2|43.94|45.99|43.75|0
1689857100000|2023-07-20 12:45:00|46.14|43.89|46.02|43.77|46.22|43.97|45.99|43.75|0
1689857400000|2023-07-20 12:50:00|46|43.76|45.99|43.75|46.17|43.92|45.99|43.75|0
1689857700000|2023-07-20 12:55:00|46.01|43.77|46.17|43.91|46.17|43.91|46.01|43.77|0
1689858000000|2023-07-20 13:00:00|46.19|43.94|46.29|44.04|46.34|44.08|46.12|43.87|0
1689858300000|2023-07-20 13:05:00|46.32|44.06|46.4|44.13|46.5|44.23|46.27|44.01|0
1689858600000|2023-07-20 13:10:00|46.39|44.16|46.6|44.33|46.65|44.38|46.34|44.08|0
1689858900000|2023-07-20 13:15:00|46.59|44.31|46.55|44.28|46.6|44.33|46.5|44.23|0
1689859200000|2023-07-20 13:20:00|46.52|44.25|46.34|44.08|46.52|44.25|46.31|44.06|0
1689859500000|2023-07-20 13:25:00|46.31|44.06|46.16|43.91|46.37|44.1|46.08|43.84|0
1689859800000|2023-07-20 13:30:00|46.11|43.86|45.45|43.23|46.11|43.86|45.25|43.04|0
1689860100000|2023-07-20 13:35:00|45.5|43.28|45.45|43.23|45.52|43.3|45.22|43.01|0
1689860400000|2023-07-20 13:40:00|45.47|43.25|45.39|43.18|45.65|43.42|45.34|43.13|0
1689860700000|2023-07-20 13:45:00|45.37|43.16|45.22|43.01|45.52|43.3|45.19|42.99|0
1689861000000|2023-07-20 13:50:00|45.24|43.04|45.32|43.11|45.44|43.23|45.17|42.96|0
1689861300000|2023-07-20 13:55:00|45.34|43.13|45.42|43.2|45.49|43.27|45.24|43.03|0
1689861600000|2023-07-20 14:00:00|45.39|43.18|45.82|43.58|45.85|43.61|45.32|43.1|0
1689861900000|2023-07-20 14:05:00|45.87|43.63|46.07|43.83|46.2|43.95|45.85|43.61|0
1689862200000|2023-07-20 14:10:00|46.12|43.87|46.23|43.97|46.33|44.07|45.87|43.63|0
1689862500000|2023-07-20 14:15:00|46.17|43.92|46.48|44.21|46.51|44.24|46.02|43.78|0
1689862800000|2023-07-20 14:20:00|46.51|44.24|46.79|44.51|46.84|44.56|46.51|44.24|0
1689863100000|2023-07-20 14:25:00|46.76|44.48|46.79|44.51|47.05|44.75|46.74|44.46|0
1689863400000|2023-07-20 14:30:00|46.84|44.56|47.2|44.9|47.31|45|46.84|44.56|0
1689863700000|2023-07-20 14:35:00|47.28|44.98|47.46|45.15|47.46|45.15|46.97|44.68|0
1689864000000|2023-07-20 14:40:00|47.49|45.17|47.02|44.73|47.49|45.17|47.02|44.73|0
1689864300000|2023-07-20 14:45:00|46.99|44.7|46.84|44.55|47.05|44.75|46.68|44.4|0
1689864600000|2023-07-20 14:50:00|46.81|44.53|46.5|44.23|46.89|44.6|46.42|44.16|0
1689864900000|2023-07-20 14:55:00|46.53|44.26|46.6|44.33|46.73|44.45|46.47|44.21|0
1689865200000|2023-07-20 15:00:00|46.58|44.3|46.16|43.91|46.65|44.38|46.16|43.91|0
1689865500000|2023-07-20 15:05:00|46.19|43.94|46.34|44.08|46.37|44.11|46.09|43.84|0
1689865800000|2023-07-20 15:10:00|46.32|44.06|46.44|44.18|46.49|44.23|46.21|43.96|0
1689866100000|2023-07-20 15:15:00|46.47|44.2|46.57|44.3|46.62|44.35|46.39|44.13|0
1689866400000|2023-07-20 15:20:00|46.55|44.27|46.78|44.49|46.8|44.52|46.44|44.18|0
1689866700000|2023-07-20 15:25:00|46.8|44.52|46.52|44.25|46.8|44.52|46.36|44.1|0
1689867000000|2023-07-20 15:30:00|46.54|44.27|46.28|44.03|46.54|44.27|46.21|43.95|0
1689867300000|2023-07-20 15:35:00|46.31|44.05|45.93|43.69|46.31|44.05|45.87|43.64|0
1689867600000|2023-07-20 15:40:00|45.9|43.66|46.05|43.81|46.08|43.83|45.9|43.66|0
1689867900000|2023-07-20 15:45:00|46.03|43.78|46.26|44|46.36|44.1|45.98|43.73|0
1689868200000|2023-07-20 15:50:00|46.28|44.02|46.18|43.92|46.33|44.07|46.02|43.78|0
1689868500000|2023-07-20 15:55:00|46.23|43.97|46.18|43.92|46.25|44|46.1|43.85|0
1689868800000|2023-07-20 16:00:00|46.2|43.95|45.42|43.2|46.2|43.95|45.42|43.2|0
1689869100000|2023-07-20 16:05:00|45.39|43.18|45.27|43.06|45.5|43.28|45.27|43.06|0
1689869400000|2023-07-20 16:10:00|45.29|43.08|45.14|42.94|45.37|43.16|45.13|42.93|0
1689869700000|2023-07-20 16:15:00|45.17|42.96|45.37|43.15|45.37|43.15|44.96|42.77|0
1689870000000|2023-07-20 16:20:00|45.34|43.13|45.69|43.47|45.75|43.51|45.32|43.1|0
1689870300000|2023-07-20 16:25:00|45.72|43.49|45.87|43.63|45.87|43.63|45.62|43.39|0
1689870600000|2023-07-20 16:30:00|45.82|43.59|46.31|44.05|46.31|44.05|45.8|43.56|0
1689870900000|2023-07-20 16:35:00|46.33|44.07|46.36|44.1|46.44|44.17|46.13|43.88|0
1689871200000|2023-07-20 16:40:00|46.38|44.12|46.15|43.9|46.38|44.12|46|43.75|0
1689871500000|2023-07-20 16:45:00|46.18|43.92|46.05|43.8|46.2|43.95|46.05|43.8|0
1689871800000|2023-07-20 16:50:00|46.02|43.78|46.07|43.82|46.15|43.9|45.92|43.68|0
1689872100000|2023-07-20 16:55:00|46.1|43.85|46.28|44.02|46.33|44.07|46.07|43.82|0
1689872400000|2023-07-20 17:00:00|46.33|44.07|46.25|43.99|46.38|44.12|46.2|43.94|0
1689872700000|2023-07-20 17:05:00|46.22|43.97|46.43|44.16|46.43|44.16|46.09|43.85|0
1689873000000|2023-07-20 17:10:00|46.4|44.14|46.19|43.94|46.43|44.16|46.14|43.89|0
1689873300000|2023-07-20 17:15:00|46.22|43.97|46.43|44.16|46.53|44.26|46.14|43.89|0
1689873600000|2023-07-20 17:20:00|46.45|44.19|46.5|44.23|46.53|44.26|46.19|43.94|0
1689873900000|2023-07-20 17:25:00|46.53|44.26|46.06|43.82|46.55|44.28|46.04|43.79|0
1689874200000|2023-07-20 17:30:00|46.11|43.86|45.93|43.69|46.19|43.94|45.93|43.69|0
1689874500000|2023-07-20 17:35:00|45.96|43.72|46.42|44.16|46.47|44.21|45.93|43.69|0
1689874800000|2023-07-20 17:40:00|46.45|44.18|46.26|44.01|46.5|44.23|46.21|43.96|0
1689875100000|2023-07-20 17:45:00|46.24|43.98|46.19|43.93|46.26|44.01|46.08|43.84|0
1689875400000|2023-07-20 17:50:00|45.85|43.61|45.92|43.68|45.95|43.71|45.72|43.49|0
1689875700000|2023-07-20 17:55:00|45.95|43.71|46.02|43.78|46.05|43.8|45.87|43.63|0
1689876000000|2023-07-20 18:00:00|46.05|43.8|46.12|43.87|46.25|44|46|43.75|0
1689876300000|2023-07-20 18:05:00|46.11|43.86|46.02|43.78|46.18|43.92|45.92|43.68|0
1689876600000|2023-07-20 18:10:00|46.07|43.82|46.33|44.07|46.33|44.07|46.07|43.82|0
1689876900000|2023-07-20 18:15:00|46.3|44.04|46.69|44.41|46.69|44.41|46.25|44|0
1689877200000|2023-07-20 18:20:00|46.77|44.49|46.74|44.46|46.93|44.64|46.59|44.31|0
1689877500000|2023-07-20 18:25:00|46.77|44.49|47.37|45.06|47.37|45.06|46.77|44.49|0
1689877800000|2023-07-20 18:30:00|47.34|45.03|46.97|44.68|47.34|45.03|46.92|44.63|0
1689878100000|2023-07-20 18:35:00|47|44.71|46.82|44.53|47.05|44.76|46.69|44.41|0
1689878400000|2023-07-20 18:40:00|46.79|44.51|47.15|44.85|47.2|44.9|45.31|43.1|0
1689878700000|2023-07-20 18:45:00|47.18|44.87|46.99|44.7|47.18|44.87|46.84|44.55|0
1689879000000|2023-07-20 18:50:00|46.97|44.67|46.96|44.67|47.07|44.77|46.83|44.55|0
1689879300000|2023-07-20 18:55:00|46.95|44.66|47.09|44.8|47.12|44.82|46.89|44.6|0
1689879600000|2023-07-20 19:00:00|47.07|44.77|47.28|44.97|47.3|45|46.86|44.57|0
1689879900000|2023-07-20 19:05:00|47.25|44.95|47.35|45.04|47.35|45.04|47.17|44.87|0
1689880200000|2023-07-20 19:10:00|47.3|44.99|47.41|45.09|47.41|45.09|47.14|44.84|0
1689880500000|2023-07-20 19:15:00|47.33|45.02|47.85|45.52|47.88|45.55|47.33|45.02|0
1689880800000|2023-07-20 19:20:00|47.88|45.55|47.96|45.62|48.01|45.67|47.64|45.32|0
1689881100000|2023-07-20 19:25:00|47.99|45.65|48.12|45.77|48.2|45.85|47.93|45.59|0
1689881400000|2023-07-20 19:30:00|48.09|45.75|47.69|45.37|48.09|45.75|47.45|45.14|0
1689881700000|2023-07-20 19:35:00|47.74|45.42|47.61|45.29|47.77|45.44|47.48|45.16|0
1689882000000|2023-07-20 19:40:00|47.58|45.26|47.5|45.19|47.58|45.26|47.32|45.01|0
1689882300000|2023-07-20 19:45:00|47.53|45.21|47.61|45.29|47.82|45.49|47.5|45.19|0
1689882600000|2023-07-20 19:50:00|47.53|45.21|47.42|45.11|47.61|45.29|47.19|44.88|0
1689882900000|2023-07-20 19:55:00|47.48|45.16|47.34|45.03|47.58|45.26|47.13|44.83|0
1689883200000|2023-07-20 20:00:00|47.42|45.11|47.13|44.83|47.42|45.11|47.05|44.76|0
1689883500000|2023-07-20 20:05:00|47.11|44.81|47.18|44.88|47.24|44.93|47.05|44.76|0
1689883800000|2023-07-20 20:10:00|47.2|44.89|47.26|44.95|47.26|44.96|47.13|44.83|0
1689884100000|2023-07-20 20:15:00|47.29|44.98|47.18|44.88|47.29|44.98|47.15|44.85|0
1689884400000|2023-07-20 20:20:00|47.15|44.85|47.07|44.78|47.18|44.88|47.07|44.78|0
1689884700000|2023-07-20 20:25:00|47.05|44.75|47.07|44.78|47.07|44.78|47.02|44.73|0
1689885000000|2023-07-20 20:30:00|47.1|44.8|47.07|44.78|47.1|44.8|47.05|44.75|0
1689885300000|2023-07-20 20:35:00|47.1|44.8|47.04|44.75|47.18|44.87|47.04|44.75|0
1689885600000|2023-07-20 20:40:00|47.07|44.77|47.15|44.85|47.15|44.85|47.07|44.77|0
1689885900000|2023-07-20 20:45:00|47.12|44.82|47.12|44.82|47.15|44.85|47.07|44.77|0
1689886200000|2023-07-20 20:50:00|47.15|44.85|47.15|44.85|47.17|44.87|47.12|44.82|0
1689886500000|2023-07-20 20:55:00|47.12|44.82|47.21|44.91|47.21|44.91|47.07|44.77|0
1689886800000|2023-07-20 21:00:00|47.15|44.85|47.1|44.8|47.19|44.89|47.07|44.77|0
1689887100000|2023-07-20 21:05:00|47.09|44.79|47.1|44.8|47.12|44.83|47.07|44.77|0
1689887400000|2023-07-20 21:10:00||44.81||44.8||44.81||44.8|0
1689887700000|2023-07-20 21:15:00|47.11|44.81|47.08|44.78|47.11|44.81|47.07|44.78|0
1689888000000|2023-07-20 21:20:00|47.09|44.79|47.12|44.82|47.12|44.82|47.08|44.78|0
1689888300000|2023-07-20 21:25:00|47.13|44.83|47.15|44.85|47.15|44.85|47.11|44.82|0
1689888600000|2023-07-20 21:30:00|47.14|44.84|47.11|44.82|47.14|44.84|47.11|44.82|0
1689888900000|2023-07-20 21:35:00|47.12|44.83|47.14|44.84|47.14|44.84|47.12|44.83|0
1689889200000|2023-07-20 21:40:00|47.13|44.83|47.13|44.83|47.14|44.84|47.12|44.82|0
1689889500000|2023-07-20 21:45:00|47.14|44.84|47.13|44.83|47.14|44.84|47.13|44.83|0
1689889800000|2023-07-20 21:50:00|47.15|44.85|47.13|44.83|47.16|44.86|47.13|44.83|0
1689890100000|2023-07-20 21:55:00|47.12|44.82|47.12|44.82|47.12|44.82|47.12|44.82|0
1689890400000|2023-07-20 22:00:00|47.17|44.87|47.16|44.86|47.26|44.96|47.16|44.86|0
1689890700000|2023-07-20 22:05:00|47.18|44.88|47.26|44.95|47.29|44.98|47.16|44.86|0
1689891000000|2023-07-20 22:10:00|47.23|44.93|47.06|44.77|47.23|44.93|47.05|44.75|0
1689891300000|2023-07-20 22:15:00|47.07|44.78|47.13|44.83|47.13|44.83|47.02|44.73|0
1689891600000|2023-07-20 22:20:00|47.1|44.8|47.1|44.8|47.13|44.83|47.1|44.8|0
1689891900000|2023-07-20 22:25:00|47.07|44.78|47.15|44.85|47.15|44.85|47.07|44.78|0
1689892200000|2023-07-20 22:30:00|47.12|44.83|47.18|44.87|47.18|44.87|47.12|44.82|0
1689892500000|2023-07-20 22:35:00|47.16|44.86|47.33|45.02|47.33|45.02|47.16|44.86|0
1689892800000|2023-07-20 22:40:00|47.31|45|47.33|45.02|47.41|45.1|47.29|44.98|0
1689893100000|2023-07-20 22:45:00|47.3|45|47.36|45.05|47.36|45.05|47.28|44.97|0
1689893400000|2023-07-20 22:50:00|47.38|45.07|47.35|45.04|47.41|45.1|47.33|45.02|0
1689893700000|2023-07-20 22:55:00|47.33|45.02|47.35|45.04|47.43|45.12|47.33|45.02|0
1689894000000|2023-07-20 23:00:00|47.33|45.02|47.25|44.94|47.33|45.02|47.22|44.92|0
1689894300000|2023-07-20 23:05:00|47.23|44.93|47.25|44.94|47.26|44.95|47.19|44.89|0
1689894600000|2023-07-20 23:10:00|47.26|44.95|47.22|44.92|47.27|44.97|47.22|44.92|0
1689894900000|2023-07-20 23:15:00|47.19|44.91|47.19|44.89|47.22|44.91|47.19|44.89|0
1689895200000|2023-07-20 23:20:00|47.2|44.9|47.19|44.89|47.22|44.91|47.16|44.86|0
1689895500000|2023-07-20 23:25:00|47.16|44.86|47.19|44.89|47.21|44.91|47.16|44.86|0
1689895800000|2023-07-20 23:30:00|47.16|44.86|47.13|44.84|47.16|44.86|47.11|44.81|0
1689896100000|2023-07-20 23:35:00|47.16|44.86|47.24|44.93|47.24|44.93|47.13|44.84|0
1689896400000|2023-07-20 23:40:00|47.27|44.96|47.24|44.93|47.29|44.98|47.23|44.92|0
1689896700000|2023-07-20 23:45:00|47.21|44.91|47.16|44.86|47.24|44.93|47.16|44.86|0
1689897000000|2023-07-20 23:50:00|47.13|44.83|47.31|45.01|47.31|45.01|47.13|44.83|0
1689897300000|2023-07-20 23:55:00|47.34|45.03|47.26|44.96|47.34|45.03|47.26|44.96|0
1689897600000|2023-07-21 00:00:00|47.29|44.98|47.34|45.03|47.44|45.13|47.26|44.95|0
1689897900000|2023-07-21 00:05:00|47.36|45.05|47.42|45.1|47.47|45.15|47.36|45.05|0
1689898200000|2023-07-21 00:10:00|47.44|45.13|47.6|45.28|47.6|45.28|47.44|45.13|0
1689898500000|2023-07-21 00:15:00|47.63|45.3|47.55|45.23|47.63|45.3|47.52|45.2|0
1689898800000|2023-07-21 00:20:00|47.57|45.25|47.47|45.15|47.57|45.25|47.44|45.13|0
1689899100000|2023-07-21 00:25:00|47.48|45.16|47.39|45.07|47.49|45.18|47.39|45.07|0
1689899400000|2023-07-21 00:30:00|47.36|45.05|47.3|45|47.44|45.12|47.28|44.97|0
1689899700000|2023-07-21 00:35:00|47.29|44.99|47.28|44.97|47.33|45.02|47.25|44.95|0
1689900000000|2023-07-21 00:40:00|47.3|45|47.25|44.95|47.3|45|47.22|44.92|0
1689900300000|2023-07-21 00:45:00|47.22|44.92|47.22|44.92|47.28|44.97|47.18|44.88|0
1689900600000|2023-07-21 00:50:00|47.24|44.93|47.22|44.92|47.25|44.94|47.22|44.92|0
1689900900000|2023-07-21 00:55:00|47.25|44.94|47.17|44.87|47.25|44.94|47.14|44.84|0
1689901200000|2023-07-21 01:00:00|47.18|44.88|47.25|44.94|47.27|44.97|47.17|44.87|0
1689901500000|2023-07-21 01:05:00|47.27|44.97|47.35|45.04|47.38|45.07|47.27|44.97|0
1689901800000|2023-07-21 01:10:00|47.32|45.01|47.24|44.94|47.38|45.06|47.22|44.91|0
1689902100000|2023-07-21 01:15:00|47.22|44.91|47.16|44.86|47.27|44.96|47.11|44.81|0
1689902400000|2023-07-21 01:20:00|47.19|44.89|47.24|44.94|47.24|44.94|47.15|44.85|0
1689902700000|2023-07-21 01:25:00|47.23|44.92|47.16|44.86|47.23|44.92|47.11|44.81|0
1689903000000|2023-07-21 01:30:00|47.13|44.84|46.95|44.66|47.13|44.84|46.95|44.66|0
1689903300000|2023-07-21 01:35:00|46.98|44.68|46.92|44.63|47|44.71|46.92|44.63|0
1689903600000|2023-07-21 01:40:00|46.95|44.66|47|44.71|47.03|44.73|46.92|44.63|0
1689903900000|2023-07-21 01:45:00|46.97|44.68|46.93|44.64|47.08|44.78|46.92|44.63|0
1689904200000|2023-07-21 01:50:00|46.92|44.63|46.92|44.63|46.95|44.66|46.87|44.58|0
1689904500000|2023-07-21 01:55:00|46.95|44.66|47|44.7|47.05|44.75|46.89|44.61|0
1689904800000|2023-07-21 02:00:00|46.97|44.68|46.89|44.6|47|44.7|46.87|44.58|0
1689905100000|2023-07-21 02:05:00|46.92|44.63|46.89|44.6|46.94|44.65|46.86|44.58|0
1689905400000|2023-07-21 02:10:00|46.86|44.58|46.81|44.53|46.86|44.58|46.78|44.5|0
1689905700000|2023-07-21 02:15:00|46.82|44.54|46.78|44.5|46.86|44.58|46.78|44.5|0
1689906000000|2023-07-21 02:20:00|46.8|44.51|46.81|44.52|46.81|44.53|46.73|44.45|0
1689906300000|2023-07-21 02:25:00|46.78|44.5|46.81|44.52|46.86|44.57|46.76|44.47|0
1689906600000|2023-07-21 02:30:00|46.83|44.55|46.91|44.62|46.91|44.62|46.78|44.5|0
1689906900000|2023-07-21 02:35:00|46.88|44.6|46.93|44.65|47.01|44.72|46.88|44.6|0
1689907200000|2023-07-21 02:40:00|46.91|44.62|46.83|44.55|46.91|44.62|46.83|44.55|0
1689907500000|2023-07-21 02:45:00|46.82|44.53|46.78|44.49|46.82|44.53|46.75|44.47|0
1689907800000|2023-07-21 02:50:00|46.75|44.47|46.72|44.44|46.78|44.49|46.7|44.42|0
1689908100000|2023-07-21 02:55:00|46.7|44.42|46.7|44.42|46.72|44.44|46.64|44.37|0
1689908400000|2023-07-21 03:00:00|46.71|44.43|46.67|44.39|46.71|44.43|46.64|44.37|0
1689908700000|2023-07-21 03:05:00|46.69|44.42|46.8|44.51|46.8|44.51|46.67|44.39|0
1689909000000|2023-07-21 03:10:00|46.77|44.49|46.72|44.44|46.8|44.51|46.69|44.41|0
1689909300000|2023-07-21 03:15:00|46.69|44.41|46.72|44.44|46.74|44.46|46.69|44.41|0
1689909600000|2023-07-21 03:20:00|46.74|44.46|46.66|44.39|46.74|44.46|46.66|44.39|0
1689909900000|2023-07-21 03:25:00|46.68|44.4|46.64|44.36|46.69|44.41|46.64|44.36|0
1689910200000|2023-07-21 03:30:00|46.62|44.35|46.61|44.34|46.62|44.35|46.58|44.31|0
1689910500000|2023-07-21 03:35:00|46.64|44.36|46.69|44.41|46.71|44.43|46.64|44.36|0
1689910800000|2023-07-21 03:40:00|46.67|44.4|46.76|44.48|46.76|44.48|46.67|44.4|0
1689911100000|2023-07-21 03:45:00|46.74|44.46|46.76|44.48|46.79|44.51|46.74|44.46|0
1689911400000|2023-07-21 03:50:00|46.79|44.51|46.76|44.48|46.79|44.51|46.76|44.48|0
1689911700000|2023-07-21 03:55:00|46.73|44.46|46.76|44.48|46.79|44.5|46.73|44.45|0
1689912000000|2023-07-21 04:00:00|46.77|44.49|46.84|44.55|46.86|44.58|46.77|44.49|0
1689912300000|2023-07-21 04:05:00|46.85|44.57|46.78|44.5|46.86|44.58|46.78|44.5|0
1689912600000|2023-07-21 04:10:00|46.81|44.53|46.83|44.55|46.86|44.58|46.78|44.5|0
1689912900000|2023-07-21 04:15:00|46.85|44.56|46.83|44.55|46.86|44.57|46.81|44.52|0
1689913200000|2023-07-21 04:20:00|46.81|44.52|46.81|44.52|46.81|44.52|46.78|44.5|0
1689913500000|2023-07-21 04:25:00|46.78|44.5|46.7|44.42|46.83|44.55|46.7|44.42|0
1689913800000|2023-07-21 04:30:00|46.67|44.4|46.62|44.35|46.67|44.4|46.62|44.35|0
1689914100000|2023-07-21 04:35:00|46.6|44.32|46.65|44.37|46.65|44.37|46.6|44.32|0
1689914400000|2023-07-21 04:40:00|46.62|44.35|46.62|44.35|46.65|44.37|46.62|44.35|0
1689914700000|2023-07-21 04:45:00|46.65|44.37|46.62|44.34|46.65|44.37|46.59|44.32|0
1689915000000|2023-07-21 04:50:00|46.64|44.37|46.7|44.42|46.7|44.42|46.64|44.37|0
1689915300000|2023-07-21 04:55:00|46.67|44.39|46.69|44.42|46.72|44.44|46.67|44.39|0
1689915600000|2023-07-21 05:00:00|46.72|44.44|46.69|44.42|46.72|44.44|46.64|44.37|0
1689915900000|2023-07-21 05:05:00|46.72|44.44|46.74|44.46|46.8|44.51|46.69|44.41|0
1689916200000|2023-07-21 05:10:00|46.72|44.44|46.74|44.46|46.74|44.46|46.69|44.41|0
1689916500000|2023-07-21 05:15:00|46.77|44.49|46.82|44.54|46.85|44.56|46.74|44.46|0
1689916800000|2023-07-21 05:20:00|46.85|44.56|46.79|44.51|46.85|44.56|46.77|44.49|0
1689917100000|2023-07-21 05:25:00|46.81|44.52|46.77|44.48|46.82|44.53|46.74|44.46|0
1689917400000|2023-07-21 05:30:00|46.79|44.51|46.76|44.48|46.79|44.51|46.71|44.43|0
1689917700000|2023-07-21 05:35:00|46.78|44.5|46.78|44.49|46.82|44.53|46.76|44.48|0
1689918000000|2023-07-21 05:40:00|46.79|44.51|46.81|44.53|46.87|44.58|46.79|44.51|0
1689918300000|2023-07-21 05:45:00|46.79|44.51|46.73|44.45|46.81|44.53|46.73|44.45|0
1689918600000|2023-07-21 05:50:00|46.76|44.48|46.73|44.45|46.79|44.5|46.73|44.45|0
1689918900000|2023-07-21 05:55:00|46.76|44.48|46.63|44.35|46.79|44.5|46.63|44.35|0
1689919200000|2023-07-21 06:00:00|46.65|44.38|46.71|44.43|46.73|44.45|46.58|44.3|0
1689919500000|2023-07-21 06:05:00|46.68|44.4|46.83|44.55|46.89|44.6|46.68|44.4|0
1689919800000|2023-07-21 06:10:00|46.86|44.57|46.7|44.42|46.86|44.57|46.65|44.38|0
1689920100000|2023-07-21 06:15:00|46.69|44.41|46.68|44.4|46.73|44.45|46.65|44.37|0
1689920400000|2023-07-21 06:20:00|46.65|44.37|46.62|44.35|46.7|44.42|46.62|44.35|0
1689920700000|2023-07-21 06:25:00|46.65|44.37|46.57|44.3|46.65|44.37|46.57|44.3|0
1689921000000|2023-07-21 06:30:00|46.58|44.31|46.59|44.32|46.6|44.32|46.54|44.27|0
1689921300000|2023-07-21 06:35:00|46.61|44.33|46.62|44.34|46.7|44.42|46.59|44.32|0
1689921600000|2023-07-21 06:40:00|46.63|44.36|46.62|44.34|46.72|44.44|46.62|44.34|0
1689921900000|2023-07-21 06:45:00|46.64|44.37|46.62|44.34|46.64|44.37|46.56|44.29|0
1689922200000|2023-07-21 06:50:00|46.59|44.32|46.49|44.22|46.62|44.34|46.46|44.19|0
1689922500000|2023-07-21 06:55:00|46.46|44.19|46.41|44.14|46.51|44.24|46.38|44.12|0
1689922800000|2023-07-21 07:00:00|46.38|44.12|46.48|44.22|46.59|44.32|46.36|44.09|0
1689923100000|2023-07-21 07:05:00|46.5|44.23|46.35|44.09|46.51|44.24|46.34|44.08|0
1689923400000|2023-07-21 07:10:00|46.38|44.12|46.53|44.26|46.53|44.26|46.38|44.12|0
1689923700000|2023-07-21 07:15:00|46.52|44.25|46.43|44.16|46.61|44.34|46.35|44.09|0
1689924000000|2023-07-21 07:20:00|46.4|44.14|46.3|44.04|46.43|44.16|46.3|44.04|0
1689924300000|2023-07-21 07:25:00|46.31|44.05|46.19|43.94|46.32|44.06|46.19|43.94|0
1689924600000|2023-07-21 07:30:00|46.22|43.96|46.09|43.84|46.24|43.99|46.06|43.82|0
1689924900000|2023-07-21 07:35:00|46.06|43.82|46.28|44.02|46.29|44.04|46.06|43.82|0
1689925200000|2023-07-21 07:40:00|46.27|44.01|46.34|44.08|46.35|44.09|46.19|43.94|0
1689925500000|2023-07-21 07:45:00|46.37|44.11|46.24|43.98|46.37|44.11|46.21|43.96|0
1689925800000|2023-07-21 07:50:00|46.27|44.01|46.34|44.08|46.34|44.08|46.24|43.98|0
1689926100000|2023-07-21 07:55:00|46.36|44.09|46.47|44.2|46.52|44.25|46.34|44.08|0
1689926400000|2023-07-21 08:00:00|46.5|44.23|46.43|44.17|46.57|44.3|46.42|44.15|0
1689926700000|2023-07-21 08:05:00|46.44|44.18|46.44|44.18|46.44|44.18|46.31|44.05|0
1689927000000|2023-07-21 08:10:00|46.47|44.2|46.52|44.25|46.55|44.27|46.44|44.18|0
1689927300000|2023-07-21 08:15:00|46.49|44.23|46.39|44.13|46.55|44.27|46.39|44.13|0
1689927600000|2023-07-21 08:20:00|46.38|44.11|46.23|43.98|46.39|44.13|46.21|43.95|0
1689927900000|2023-07-21 08:25:00|46.25|43.99|46.15|43.9|46.28|44.03|46.15|43.9|0
1689928200000|2023-07-21 08:30:00|46.18|43.93|46.15|43.9|46.21|43.95|46.1|43.85|0
1689928500000|2023-07-21 08:35:00|46.18|43.93|46.18|43.92|46.18|43.93|46.15|43.9|0
1689928800000|2023-07-21 08:40:00|46.15|43.9|46.02|43.78|46.15|43.9|46.02|43.78|0
1689929100000|2023-07-21 08:45:00|46|43.75|46.17|43.92|46.2|43.95|45.97|43.73|0
1689929400000|2023-07-21 08:50:00|46.2|43.95|46.1|43.85|46.25|44|46.1|43.85|0
1689929700000|2023-07-21 08:55:00|46.12|43.87|46.1|43.85|46.15|43.9|46.07|43.82|0
1689930000000|2023-07-21 09:00:00|46.08|43.84|46.22|43.97|46.22|43.97|46.08|43.83|0
1689930300000|2023-07-21 09:05:00|46.25|43.99|46.2|43.94|46.25|43.99|46.2|43.94|0
1689930600000|2023-07-21 09:10:00|46.21|43.96|46.17|43.92|46.22|43.97|46.12|43.87|0
1689930900000|2023-07-21 09:15:00|46.14|43.89|46.09|43.84|46.17|43.92|46.09|43.84|0
1689931200000|2023-07-21 09:20:00|46.06|43.82|46.06|43.82|46.12|43.87|46.01|43.77|0
1689931500000|2023-07-21 09:25:00|46.08|43.83|46.17|43.91|46.22|43.96|46.08|43.83|0
1689931800000|2023-07-21 09:30:00|46.18|43.93|46.37|44.11|46.4|44.13|46.17|43.91|0
1689932100000|2023-07-21 09:35:00|46.35|44.08|46.4|44.13|46.45|44.18|46.35|44.08|0
1689932400000|2023-07-21 09:40:00|46.37|44.11|46.45|44.18|46.45|44.18|46.32|44.06|0
1689932700000|2023-07-21 09:45:00|46.42|44.16|46.32|44.06|46.42|44.16|46.29|44.03|0
1689933000000|2023-07-21 09:50:00|46.3|44.04|46.19|43.93|46.3|44.04|46.11|43.86|0
1689933300000|2023-07-21 09:55:00|46.13|43.88|46.13|43.88|46.19|43.93|46.06|43.81|0
1689933600000|2023-07-21 10:00:00|46.11|43.86|45.99|43.75|46.16|43.91|45.95|43.71|0
1689933900000|2023-07-21 10:05:00|46|43.76|46|43.76|46.03|43.78|45.95|43.71|0
1689934200000|2023-07-21 10:10:00|46.02|43.77|45.98|43.73|46.02|43.77|45.92|43.68|0
1689934500000|2023-07-21 10:15:00|45.95|43.71|45.97|43.73|46.05|43.81|45.92|43.68|0
1689934800000|2023-07-21 10:20:00|45.95|43.71|45.9|43.66|46|43.76|45.87|43.63|0
1689935100000|2023-07-21 10:25:00|45.87|43.63|45.74|43.51|45.92|43.68|45.74|43.51|0
1689935400000|2023-07-21 10:30:00|45.77|43.53|45.74|43.51|45.82|43.58|45.74|43.51|0
1689935700000|2023-07-21 10:35:00|45.77|43.53|45.82|43.58|45.87|43.63|45.77|43.53|0
1689936000000|2023-07-21 10:40:00|45.83|43.59|45.87|43.63|45.92|43.68|45.83|43.59|0
1689936300000|2023-07-21 10:45:00|45.84|43.6|45.76|43.53|45.87|43.63|45.76|43.53|0
1689936600000|2023-07-21 10:50:00|45.74|43.51|45.86|43.63|45.89|43.65|45.74|43.51|0
1689936900000|2023-07-21 10:55:00|45.88|43.64|45.79|43.55|45.94|43.7|45.79|43.55|0
1689937200000|2023-07-21 11:00:00|45.81|43.58|45.94|43.7|45.96|43.72|45.78|43.55|0
1689937500000|2023-07-21 11:05:00|45.96|43.72|45.96|43.72|46.02|43.77|45.89|43.65|0
1689937800000|2023-07-21 11:10:00|45.94|43.7|45.88|43.65|45.94|43.7|45.88|43.65|0
1689938100000|2023-07-21 11:15:00|45.86|43.62|45.86|43.62|45.88|43.65|45.83|43.6|0
1689938400000|2023-07-21 11:20:00|45.88|43.65|45.96|43.72|45.99|43.74|45.83|43.6|0
1689938700000|2023-07-21 11:25:00|45.99|43.74|45.98|43.74|46.01|43.77|45.88|43.64|0
1689939000000|2023-07-21 11:30:00|46.01|43.77|46.24|43.98|46.24|43.98|46.01|43.77|0
1689939300000|2023-07-21 11:35:00|46.21|43.96|46.14|43.89|46.21|43.96|46.06|43.81|0
1689939600000|2023-07-21 11:40:00|46.16|43.91|46.08|43.84|46.16|43.91|46.01|43.76|0
1689939900000|2023-07-21 11:45:00|46.11|43.86|46.11|43.86|46.13|43.88|46.06|43.81|0
1689940200000|2023-07-21 11:50:00|46.12|43.87|46.08|43.83|46.13|43.88|46.08|43.83|0
1689940500000|2023-07-21 11:55:00|46.11|43.86|46.31|44.05|46.31|44.05|46.08|43.83|0
1689940800000|2023-07-21 12:00:00|46.26|44|45.98|43.73|46.29|44.03|45.96|43.72|0
1689941100000|2023-07-21 12:05:00|46|43.76|45.9|43.66|46|43.76|45.85|43.61|0
1689941400000|2023-07-21 12:10:00|45.89|43.65|45.69|43.46|45.9|43.66|45.69|43.46|0
1689941700000|2023-07-21 12:15:00|45.67|43.44|45.54|43.32|45.72|43.49|45.46|43.24|0
1689942000000|2023-07-21 12:20:00|45.51|43.29|45.33|43.12|45.59|43.36|45.33|43.12|0
1689942300000|2023-07-21 12:25:00|45.32|43.11|45.33|43.12|45.38|43.17|45.28|43.07|0
1689942600000|2023-07-21 12:30:00|45.31|43.1|45.23|43.02|45.41|43.19|45.18|42.98|0
1689942900000|2023-07-21 12:35:00|45.24|43.04|45.08|42.88|45.32|43.11|45.03|42.83|0
1689943200000|2023-07-21 12:40:00|45.09|42.89|45.18|42.97|45.23|43.02|45.09|42.89|0
1689943500000|2023-07-21 12:45:00|45.19|42.99|45.07|42.88|45.2|43|45.07|42.88|0
1689943800000|2023-07-21 12:50:00|45.1|42.9|44.97|42.78|45.1|42.9|44.9|42.71|0
1689944100000|2023-07-21 12:55:00|45|42.8|44.87|42.68|45|42.8|44.87|42.68|0
1689944400000|2023-07-21 13:00:00|44.85|42.66|44.84|42.66|44.9|42.71|44.77|42.59|0
1689944700000|2023-07-21 13:05:00|44.82|42.63|44.64|42.47|44.94|42.75|44.64|42.47|0
1689945000000|2023-07-21 13:10:00|44.67|42.49|44.84|42.66|44.84|42.66|44.57|42.39|0
1689945300000|2023-07-21 13:15:00|44.87|42.68|44.89|42.7|44.89|42.7|44.77|42.58|0
1689945600000|2023-07-21 13:20:00|44.87|42.68|44.89|42.7|44.93|42.74|44.77|42.58|0
1689945900000|2023-07-21 13:25:00|44.82|42.63|45.34|43.13|45.34|43.13|44.71|42.53|0
1689946200000|2023-07-21 13:30:00|45.48|43.27|46.6|44.32|46.6|44.32|45.44|43.23|0
1689946500000|2023-07-21 13:35:00|46.65|44.37|46.38|44.12|46.73|44.45|46.05|43.8|0
1689946800000|2023-07-21 13:40:00|46.36|44.1|46.67|44.39|46.77|44.49|46.33|44.07|0
1689947100000|2023-07-21 13:45:00|46.69|44.41|47.13|44.83|47.29|44.98|46.54|44.27|0
1689947400000|2023-07-21 13:50:00|47.16|44.86|47.24|44.93|47.55|45.23|47.03|44.73|0
1689947700000|2023-07-21 13:55:00|47.21|44.91|47.31|45.01|47.39|45.08|47.08|44.78|0
1689948000000|2023-07-21 14:00:00|47.29|44.98|47.5|45.18|47.95|45.61|47.21|44.91|0
1689948300000|2023-07-21 14:05:00|47.52|45.2|47.23|44.93|47.63|45.3|47.15|44.85|0
1689948600000|2023-07-21 14:10:00|47.21|44.9|46.84|44.56|47.29|44.98|46.81|44.53|0
1689948900000|2023-07-21 14:15:00|46.79|44.51|45.53|43.31|46.87|44.58|45.51|43.29|0
1689949200000|2023-07-21 14:20:00|45.51|43.29|46.28|44.02|46.35|44.09|45.51|43.29|0
1689949500000|2023-07-21 14:25:00|46.3|44.04|46.8|44.51|46.8|44.51|46.25|43.99|0
1689949800000|2023-07-21 14:30:00|46.82|44.54|46.46|44.19|46.82|44.54|46.25|43.99|0
1689950100000|2023-07-21 14:35:00|46.43|44.16|46.35|44.09|46.48|44.21|46.12|43.87|0
1689950400000|2023-07-21 14:40:00|46.38|44.11|46.12|43.87|46.38|44.11|45.94|43.7|0
1689950700000|2023-07-21 14:45:00|46.09|43.84|45.68|43.45|46.14|43.89|45.6|43.38|0
1689951000000|2023-07-21 14:50:00|45.65|43.43|45.99|43.74|46.01|43.77|45.6|43.38|0
1689951300000|2023-07-21 14:55:00|45.93|43.69|45.96|43.72|46.14|43.89|45.93|43.69|0
1689951600000|2023-07-21 15:00:00|46.01|43.77|45.93|43.69|46.01|43.77|45.62|43.4|0
1689951900000|2023-07-21 15:05:00|45.91|43.67|45.37|43.15|45.91|43.67|45.32|43.11|0
1689952200000|2023-07-21 15:10:00|45.34|43.13|45.49|43.27|45.49|43.27|45.19|42.98|0
1689952500000|2023-07-21 15:15:00|45.47|43.25|45.34|43.13|45.52|43.3|45.24|43.03|0
1689952800000|2023-07-21 15:20:00|45.37|43.15|45.36|43.15|45.44|43.22|45.26|43.06|0
1689953100000|2023-07-21 15:25:00|45.39|43.18|45.24|43.03|45.47|43.25|45.21|43.01|0
1689953400000|2023-07-21 15:30:00|45.19|42.98|45.41|43.2|45.44|43.22|44.98|42.79|0
1689953700000|2023-07-21 15:35:00|45.44|43.22|45.39|43.17|45.49|43.27|45.21|43|0
1689954000000|2023-07-21 15:40:00|45.31|43.1|45.74|43.51|45.74|43.51|45.26|43.05|0
1689954300000|2023-07-21 15:45:00|45.72|43.49|45.28|43.07|45.92|43.68|45.28|43.07|0
1689954600000|2023-07-21 15:50:00|45.26|43.05|45.69|43.46|45.69|43.46|45.13|42.93|0
1689954900000|2023-07-21 15:55:00|45.66|43.44|45.36|43.14|45.77|43.53|45.36|43.14|0
1689955200000|2023-07-21 16:00:00|45.33|43.12|45.53|43.31|45.69|43.46|45.33|43.12|0
1689955500000|2023-07-21 16:05:00|45.58|43.36|46.42|44.15|46.44|44.18|45.58|43.36|0
1689955800000|2023-07-21 16:10:00|46.39|44.13|46.49|44.23|46.6|44.33|46.29|44.03|0
1689956100000|2023-07-21 16:15:00|46.47|44.2|46.31|44.05|46.49|44.23|46.26|44|0
1689956400000|2023-07-21 16:20:00|46.34|44.08|46.34|44.08|46.34|44.08|46.11|43.86|0
1689956700000|2023-07-21 16:25:00|46.36|44.1|46.62|44.35|46.62|44.35|46.31|44.05|0
1689957000000|2023-07-21 16:30:00|46.59|44.32|46.49|44.22|46.62|44.35|46.44|44.17|0
1689957300000|2023-07-21 16:35:00|46.52|44.25|46.54|44.27|46.67|44.39|46.49|44.22|0
1689957600000|2023-07-21 16:40:00|46.57|44.29|46.88|44.59|46.98|44.69|46.54|44.27|0
1689957900000|2023-07-21 16:45:00|46.9|44.62|46.93|44.64|47.11|44.81|46.88|44.59|0
1689958200000|2023-07-21 16:50:00|46.95|44.66|46.82|44.54|46.98|44.69|46.72|44.44|0
1689958500000|2023-07-21 16:55:00|46.8|44.51|46.74|44.46|46.87|44.59|46.74|44.46|0
1689958800000|2023-07-21 17:00:00|46.8|44.51|46.51|44.24|46.8|44.51|46.51|44.24|0
1689959100000|2023-07-21 17:05:00|46.5|44.23|46.28|44.02|46.5|44.23|46.22|43.97|0
1689959400000|2023-07-21 17:10:00|46.3|44.04|46.15|43.89|46.3|44.04|46.04|43.8|0
1689959700000|2023-07-21 17:15:00|46.17|43.92|46.07|43.82|46.17|43.92|45.96|43.72|0
1689960000000|2023-07-21 17:20:00|46.04|43.8|46.07|43.82|46.17|43.92|46.02|43.77|0
1689960300000|2023-07-21 17:25:00|46.09|43.84|45.89|43.65|46.19|43.94|45.89|43.65|0
1689960600000|2023-07-21 17:30:00|45.91|43.67|45.71|43.48|45.96|43.72|45.66|43.43|0
1689960900000|2023-07-21 17:35:00|45.73|43.5|45.65|43.43|45.86|43.62|45.65|43.43|0
1689961200000|2023-07-21 17:40:00|45.68|43.45|45.81|43.57|45.83|43.6|45.5|43.28|0
1689961500000|2023-07-21 17:45:00|45.83|43.6|45.75|43.52|45.88|43.64|45.73|43.5|0
1689961800000|2023-07-21 17:50:00|45.73|43.5|45.55|43.33|45.78|43.55|45.52|43.3|0
1689962100000|2023-07-21 17:55:00|45.57|43.35|45.39|43.17|45.78|43.54|38.23|36.36|0
1689962400000|2023-07-21 18:00:00|45.36|43.15|45.45|43.24|45.74|43.51|45.09|42.89|0
1689962700000|2023-07-21 18:05:00|45.48|43.26|45.4|43.19|45.61|43.38|45.33|43.11|0
1689963000000|2023-07-21 18:10:00|45.38|43.16|45.94|43.7|45.99|43.75|45.38|43.16|0
1689963300000|2023-07-21 18:15:00|45.91|43.67|45.71|43.48|46.01|43.77|45.63|43.4|0
1689963600000|2023-07-21 18:20:00|45.65|43.43|45.83|43.6|45.88|43.65|45.65|43.43|0
1689963900000|2023-07-21 18:25:00|45.81|43.57|45.78|43.55|45.96|43.72|45.75|43.52|0
1689964200000|2023-07-21 18:30:00|45.75|43.52|45.83|43.59|45.98|43.74|45.7|43.47|0
1689964500000|2023-07-21 18:35:00|45.86|43.62|45.67|43.45|45.86|43.62|45.6|43.37|0
1689964800000|2023-07-21 18:40:00|45.7|43.47|45.52|43.3|45.7|43.47|45.39|43.18|0
1689965100000|2023-07-21 18:45:00|45.5|43.28|45.39|43.18|45.5|43.28|45.32|43.11|0
1689965400000|2023-07-21 18:50:00|45.42|43.2|45.65|43.42|45.65|43.42|45.39|43.18|0
1689965700000|2023-07-21 18:55:00|45.67|43.44|45.9|43.66|45.95|43.71|45.67|43.44|0
1689966000000|2023-07-21 19:00:00|45.93|43.69|46.18|43.93|46.18|43.93|45.87|43.64|0
1689966300000|2023-07-21 19:05:00|46.21|43.96|46.65|44.37|46.7|44.42|46.16|43.91|0
1689966600000|2023-07-21 19:10:00|46.7|44.42|46.67|44.4|46.81|44.52|46.62|44.35|0
1689966900000|2023-07-21 19:15:00|46.7|44.42|46.41|44.15|46.73|44.45|46.41|44.15|0
1689967200000|2023-07-21 19:20:00|46.36|44.1|46.59|44.32|46.7|44.42|46.21|43.95|0
1689967500000|2023-07-21 19:25:00|46.62|44.35|46.44|44.17|46.7|44.42|46.36|44.1|0
1689967800000|2023-07-21 19:30:00|46.41|44.15|46.72|44.44|46.72|44.44|46.41|44.15|0
1689968100000|2023-07-21 19:35:00|46.75|44.47|46.64|44.37|46.77|44.49|46.46|44.19|0
1689968400000|2023-07-21 19:40:00|46.67|44.39|46.75|44.47|46.88|44.59|46.51|44.24|0
1689968700000|2023-07-21 19:45:00|46.72|44.44|46.67|44.39|46.88|44.59|46.43|44.17|0
1689969000000|2023-07-21 19:50:00|46.74|44.46|46.46|44.19|46.74|44.46|46.38|44.12|0
1689969300000|2023-07-21 19:55:00|46.51|44.24|46.79|44.51|46.9|44.61|46.4|44.14|0
1689969600000|2023-07-21 20:00:00|46.82|44.54|45.59|43.37|46.98|44.69|45.49|43.27|0
1689969900000|2023-07-21 20:05:00|45.57|43.34|45.59|43.37|45.67|43.44|45.57|43.34|0
1689970200000|2023-07-21 20:10:00|45.62|43.39|45.62|43.39|45.67|43.44|45.49|43.27|0
1690158600000|2023-07-24 00:30:00|45.82|43.59|45.87|43.63|45.9|43.66|45.8|43.56|0
1690158900000|2023-07-24 00:35:00|45.85|43.61|45.98|43.73|45.98|43.73|45.85|43.61|0
1690159200000|2023-07-24 00:40:00|45.97|43.76|46.05|43.81|46.08|43.83|45.97|43.73|0
1690159500000|2023-07-24 00:45:00|46.07|43.82|46.02|43.78|46.08|43.83|46.02|43.78|0
1690159800000|2023-07-24 00:50:00|46.05|43.8|46.1|43.85|46.15|43.9|46.05|43.8|0
1690160100000|2023-07-24 00:55:00|46.08|43.83|46|43.75|46.1|43.85|46|43.75|0
1690160400000|2023-07-24 01:00:00|46.02|43.78|45.94|43.7|46.02|43.78|45.92|43.68|0
1690160700000|2023-07-24 01:05:00|45.97|43.73|46.02|43.78|46.02|43.78|45.92|43.68|0
1690161000000|2023-07-24 01:10:00|46.05|43.8|45.92|43.68|46.05|43.8|45.89|43.65|0
1690161300000|2023-07-24 01:15:00|45.94|43.7|46.07|43.82|46.1|43.85|45.94|43.7|0
1690161600000|2023-07-24 01:20:00|46.04|43.8|46.26|44.01|46.3|44.04|46.04|43.8|0
1690161900000|2023-07-24 01:25:00|46.28|44.02|46.22|43.97|46.33|44.07|46.22|43.97|0
1690162200000|2023-07-24 01:30:00|46.25|43.99|46.17|43.92|46.25|43.99|46.09|43.84|0
1690162500000|2023-07-24 01:35:00|46.2|43.94|46.14|43.89|46.2|43.94|46.07|43.82|0
1690162800000|2023-07-24 01:40:00|46.12|43.87|45.93|43.69|46.14|43.89|45.93|43.69|0
1690163100000|2023-07-24 01:45:00|45.96|43.72|45.98|43.74|46.01|43.77|45.88|43.64|0
1690163400000|2023-07-24 01:50:00|46.01|43.77|46.06|43.81|46.08|43.83|45.96|43.72|0
1690163700000|2023-07-24 01:55:00|46.09|43.84|46.03|43.79|46.09|43.84|46.03|43.79|0
1690164000000|2023-07-24 02:00:00|46.06|43.81|45.96|43.71|46.09|43.84|45.96|43.71|0
1690164300000|2023-07-24 02:05:00|45.98|43.74|46.03|43.79|46.07|43.82|45.96|43.71|0
1690164600000|2023-07-24 02:10:00|46.06|43.81|46.06|43.81|46.11|43.86|46.01|43.76|0
1690164900000|2023-07-24 02:15:00|46.08|43.83|46.06|43.81|46.11|43.86|46|43.76|0
1690165200000|2023-07-24 02:20:00|46.07|43.82|45.87|43.64|46.07|43.82|45.85|43.61|0
1690165500000|2023-07-24 02:25:00|45.85|43.61|45.78|43.55|45.87|43.64|45.67|43.44|0
1690165800000|2023-07-24 02:30:00|45.79|43.56|45.85|43.61|45.85|43.61|45.72|43.49|0
1690166100000|2023-07-24 02:35:00|45.84|43.58|45.77|43.53|45.87|43.63|45.74|43.51|0
1690166400000|2023-07-24 02:40:00|45.75|43.52|45.77|43.53|45.79|43.56|45.71|43.48|0
1690166700000|2023-07-24 02:45:00|45.76|43.56|45.76|43.53|45.79|43.56|45.74|43.51|0
1690167000000|2023-07-24 02:50:00|45.75|43.52|45.79|43.56|45.79|43.56|45.74|43.51|0
1690167300000|2023-07-24 02:55:00|45.76|43.55|45.8|43.57|45.84|43.6|45.76|43.53|0
1690167600000|2023-07-24 03:00:00|45.81|43.58|45.79|43.55|45.81|43.58|45.71|43.48|0
1690167900000|2023-07-24 03:05:00|45.76|43.53|45.76|43.53|45.79|43.55|45.71|43.48|0
1690168200000|2023-07-24 03:10:00|45.75|43.52|45.78|43.55|45.78|43.55|45.71|43.48|0
1690168500000|2023-07-24 03:15:00|45.81|43.58|45.81|43.57|45.86|43.62|45.78|43.55|0
1690168800000|2023-07-24 03:20:00|45.83|43.6|45.83|43.6|45.89|43.65|45.81|43.57|0
1690169100000|2023-07-24 03:25:00|45.86|43.62|45.91|43.67|45.91|43.67|45.83|43.6|0
1690169400000|2023-07-24 03:30:00|45.94|43.7|45.92|43.68|46.01|43.77|45.91|43.67|0
1690169700000|2023-07-24 03:35:00|45.93|43.69|45.96|43.72|45.96|43.72|45.91|43.67|0
1690170000000|2023-07-24 03:40:00|45.93|43.69|45.98|43.74|45.98|43.74|45.91|43.67|0
1690170300000|2023-07-24 03:45:00|46|43.75|45.98|43.74|46.04|43.79|45.98|43.74|0
1690170600000|2023-07-24 03:50:00|45.96|43.72|45.93|43.69|45.96|43.72|45.9|43.66|0
1690170900000|2023-07-24 03:55:00|45.96|43.71|45.95|43.71|45.96|43.71|45.93|43.69|0
1690171200000|2023-07-24 04:00:00|45.93|43.69|45.88|43.64|45.95|43.71|45.88|43.64|0
1690171500000|2023-07-24 04:05:00|45.9|43.66|45.93|43.69|45.93|43.69|45.88|43.64|0
1690171800000|2023-07-24 04:10:00|45.9|43.66|45.9|43.66|45.9|43.66|45.87|43.64|0
1690172100000|2023-07-24 04:15:00|45.93|43.69|45.92|43.68|45.95|43.71|45.92|43.68|0
1690172400000|2023-07-24 04:20:00|45.9|43.66|45.97|43.73|45.98|43.73|45.9|43.66|0
1690172700000|2023-07-24 04:25:00|46|43.76|45.95|43.71|46.05|43.81|45.95|43.71|0
1690173000000|2023-07-24 04:30:00|45.97|43.73|45.89|43.66|45.97|43.73|45.89|43.66|0
1690173300000|2023-07-24 04:35:00|45.88|43.64|45.92|43.68|45.92|43.68|45.87|43.63|0
1690173600000|2023-07-24 04:40:00|45.89|43.65|45.89|43.65|45.89|43.65|45.87|43.63|0
1690173900000|2023-07-24 04:45:00|45.92|43.68|45.94|43.7|45.94|43.7|45.89|43.65|0
1690174200000|2023-07-24 04:50:00|45.92|43.68|45.94|43.7|45.94|43.7|45.89|43.65|0
1690174500000|2023-07-24 04:55:00|45.92|43.68|45.89|43.65|45.94|43.7|45.89|43.65|0
1690174800000|2023-07-24 05:00:00|45.91|43.68|45.89|43.65|45.94|43.7|45.81|43.58|0
1690175100000|2023-07-24 05:05:00|45.86|43.62|45.94|43.7|45.94|43.7|45.86|43.62|0
1690175400000|2023-07-24 05:10:00|45.95|43.71|45.83|43.6|45.96|43.72|45.83|43.6|0
1690175700000|2023-07-24 05:15:00|45.85|43.61|45.88|43.65|45.91|43.67|45.83|43.6|0
1690176000000|2023-07-24 05:20:00|45.86|43.62|45.96|43.72|45.96|43.72|45.86|43.62|0
1690176300000|2023-07-24 05:25:00|45.99|43.74|45.99|43.74|46.01|43.77|45.93|43.69|0
1690176600000|2023-07-24 05:30:00|45.97|43.73|45.98|43.74|46.01|43.77|45.93|43.69|0
1690176900000|2023-07-24 05:35:00|45.96|43.72|45.96|43.72|46.01|43.77|45.93|43.69|0
1690177200000|2023-07-24 05:40:00|45.97|43.73|45.96|43.71|45.98|43.74|45.93|43.69|0
1690177500000|2023-07-24 05:45:00|45.98|43.74|46.01|43.76|46.01|43.76|45.98|43.74|0
1690177800000|2023-07-24 05:50:00|46.03|43.79|46.08|43.84|46.14|43.89|46.03|43.79|0
1690178100000|2023-07-24 05:55:00|46.06|43.81|46.03|43.79|46.11|43.86|46|43.76|0
1690178400000|2023-07-24 06:00:00|46|43.76|46.08|43.83|46.21|43.96|46|43.76|0
1690178700000|2023-07-24 06:05:00|46.11|43.86|46.17|43.92|46.26|44.01|46.11|43.86|0
1690179000000|2023-07-24 06:10:00|46.16|43.91|46.16|43.91|46.24|43.98|46.13|43.88|0
1690179300000|2023-07-24 06:15:00|46.18|43.93|45.92|43.68|46.18|43.93|45.9|43.66|0
1690179600000|2023-07-24 06:20:00|45.9|43.66|45.82|43.58|45.9|43.66|45.78|43.55|0
1690179900000|2023-07-24 06:25:00|45.84|43.61|45.95|43.7|45.95|43.71|45.82|43.58|0
1690180200000|2023-07-24 06:30:00|45.92|43.68|45.92|43.68|45.97|43.73|45.89|43.66|0
1690180500000|2023-07-24 06:35:00|45.89|43.65|45.94|43.7|45.98|43.74|45.87|43.63|0
1690180800000|2023-07-24 06:40:00|45.92|43.68|46.05|43.8|46.05|43.8|45.92|43.68|0
1690181100000|2023-07-24 06:45:00|46.07|43.82|45.37|43.15|46.07|43.82|45.29|43.08|0
1690181400000|2023-07-24 06:50:00|45.34|43.13|45.31|43.1|45.39|43.18|45.29|43.08|0
1690181700000|2023-07-24 06:55:00|45.34|43.13|45.39|43.18|45.39|43.18|45.31|43.1|0
1690182000000|2023-07-24 07:00:00|45.34|43.13|45.03|42.83|45.34|43.13|44.93|42.74|0
1690182300000|2023-07-24 07:05:00|45.06|42.86|44.93|42.74|45.06|42.86|44.77|42.59|0
1690182600000|2023-07-24 07:10:00|44.9|42.71|44.95|42.76|44.98|42.78|44.82|42.64|0
1690182900000|2023-07-24 07:15:00|44.93|42.73|44.59|42.42|45.05|42.86|44.57|42.39|0
1690183200000|2023-07-24 07:20:00|44.62|42.44|44.59|42.42|44.72|42.54|44.52|42.35|0
1690183500000|2023-07-24 07:25:00|44.57|42.39|44.49|42.32|44.57|42.39|44.46|42.3|0
1690183800000|2023-07-24 07:30:00|44.46|42.3|44.97|42.78|44.97|42.78|44.46|42.3|0
1690184100000|2023-07-24 07:35:00|45.02|42.83|44.79|42.61|45.05|42.85|44.75|42.57|0
1690184400000|2023-07-24 07:40:00|44.77|42.58|44.74|42.56|44.79|42.61|44.69|42.51|0
1690184700000|2023-07-24 07:45:00|44.72|42.53|44.49|42.32|44.72|42.53|44.49|42.32|0
1690185000000|2023-07-24 07:50:00|44.46|42.29|44.31|42.15|44.46|42.29|44.23|42.08|0
1690185300000|2023-07-24 07:55:00|44.33|42.17|44.33|42.17|44.41|42.24|44.31|42.15|0
1690185600000|2023-07-24 08:00:00|44.31|42.15|44.51|42.34|44.53|42.36|44.31|42.15|0
1690185900000|2023-07-24 08:05:00|44.48|42.31|44.63|42.46|44.63|42.46|44.48|42.31|0
1690186200000|2023-07-24 08:10:00|44.61|42.43|44.38|42.21|44.61|42.43|44.33|42.17|0
1690186500000|2023-07-24 08:15:00|44.4|42.24|44.58|42.41|44.58|42.41|44.38|42.21|0
1690186800000|2023-07-24 08:20:00|44.55|42.38|44.48|42.31|44.63|42.45|44.48|42.31|0
1690187100000|2023-07-24 08:25:00|44.45|42.28|44.21|42.06|44.45|42.28|44.2|42.04|0
1690187400000|2023-07-24 08:30:00|44.22|42.07|44.12|41.97|44.25|42.09|44.07|41.92|0
1690187700000|2023-07-24 08:35:00|44.1|41.95|44.2|42.04|44.2|42.04|44.07|41.92|0
1690188000000|2023-07-24 08:40:00|44.17|42.02|44.37|42.21|44.4|42.23|44.17|42.02|0
1690188300000|2023-07-24 08:45:00|44.35|42.18|44.3|42.13|44.4|42.23|44.3|42.13|0
1690188600000|2023-07-24 08:50:00|44.32|42.16|44.29|42.13|44.32|42.16|44.22|42.06|0
1690188900000|2023-07-24 08:55:00|44.32|42.16|44.29|42.13|44.32|42.16|44.23|42.07|0
1690189200000|2023-07-24 09:00:00|44.24|42.08|44.22|42.06|44.27|42.11|44.22|42.06|0
1690189500000|2023-07-24 09:05:00|44.24|42.08|44.19|42.03|44.27|42.11|44.13|41.98|0
1690189800000|2023-07-24 09:10:00|44.16|42.01|44.11|41.96|44.2|42.05|44.09|41.94|0
1690190100000|2023-07-24 09:15:00|44.14|41.99|43.94|41.79|44.16|42.01|43.84|41.7|0
1690190400000|2023-07-24 09:20:00|43.91|41.77|43.94|41.79|44.01|41.87|43.91|41.77|0
1690190700000|2023-07-24 09:25:00|43.96|41.82|43.96|41.82|44.04|41.89|43.96|41.82|0
1690191000000|2023-07-24 09:30:00|43.98|41.84|43.96|41.81|44.01|41.86|43.96|41.81|0
1690191300000|2023-07-24 09:35:00|43.93|41.79|43.93|41.79|43.98|41.84|43.91|41.77|0
1690191600000|2023-07-24 09:40:00|43.96|41.81|44.06|41.91|44.08|41.93|43.93|41.79|0
1690191900000|2023-07-24 09:45:00|44.03|41.88|44.01|41.86|44.08|41.93|44.01|41.86|0
1690192200000|2023-07-24 09:50:00|44.03|41.88|43.95|41.81|44.03|41.88|43.95|41.81|0
1690192500000|2023-07-24 09:55:00|43.98|41.83|44|41.86|44.03|41.88|43.98|41.83|0
1690192800000|2023-07-24 10:00:00|44.05|41.9|44.08|41.93|44.1|41.95|44|41.86|0
1690193100000|2023-07-24 10:05:00|44.1|41.95|44.13|41.97|44.18|42.02|44.08|41.93|0
1690193400000|2023-07-24 10:10:00|44.1|41.95|44.13|41.97|44.2|42.04|44.1|41.95|0
1690193700000|2023-07-24 10:15:00|44.15|42|44.1|41.95|44.15|42|44.07|41.92|0
1690194000000|2023-07-24 10:20:00|44.12|41.97|44.17|42.02|44.17|42.02|44.07|41.92|0
1690194300000|2023-07-24 10:25:00|44.15|41.99|44.07|41.92|44.15|41.99|44.07|41.92|0
1690194600000|2023-07-24 10:30:00|44.05|41.9|44.05|41.9|44.07|41.92|43.97|41.83|0
1690194900000|2023-07-24 10:35:00|44.02|41.87|44.04|41.9|44.07|41.92|44.02|41.87|0
1690195200000|2023-07-24 10:40:00|44.06|41.91|43.99|41.85|44.07|41.92|43.97|41.82|0
1690195500000|2023-07-24 10:45:00|43.97|41.82|44.12|41.97|44.17|42.01|43.97|41.82|0
1690195800000|2023-07-24 10:50:00|44.14|41.99|44.09|41.94|44.14|41.99|44.04|41.89|0
1690196100000|2023-07-24 10:55:00|44.1|41.95|44.22|42.06|44.24|42.08|44.1|41.95|0
1690196400000|2023-07-24 11:00:00|44.2|42.05|44.39|42.23|44.44|42.27|44.19|42.03|0
1690196700000|2023-07-24 11:05:00|44.42|42.25|44.34|42.18|44.42|42.25|44.31|42.15|0
1690197000000|2023-07-24 11:10:00|44.33|42.17|44.06|41.91|44.35|42.19|44.06|41.91|0
1690197300000|2023-07-24 11:15:00|44.04|41.89|44.09|41.94|44.11|41.96|43.91|41.77|0
1690197600000|2023-07-24 11:20:00|44.1|41.95|44.13|41.98|44.15|41.99|44.06|41.91|0
1690197900000|2023-07-24 11:25:00|44.16|42.01|44.06|41.91|44.21|42.05|44.06|41.91|0
1690198200000|2023-07-24 11:30:00|44.03|41.89|44.33|42.17|44.33|42.17|44.01|41.86|0
1690198500000|2023-07-24 11:35:00|44.31|42.15|44.28|42.12|44.31|42.15|44.21|42.05|0
1690198800000|2023-07-24 11:40:00|44.31|42.15|44.13|41.98|44.31|42.15|44.13|41.98|0
1690199100000|2023-07-24 11:45:00|44.16|42|44.25|42.1|44.26|42.1|44.13|41.98|0
1690199400000|2023-07-24 11:50:00|44.28|42.12|44.23|42.07|44.28|42.12|44.13|41.98|0
1690199700000|2023-07-24 11:55:00|44.25|42.09|44.29|42.13|44.33|42.17|44.18|42.02|0
1690200000000|2023-07-24 12:00:00|44.28|42.12|44.35|42.19|44.38|42.21|44.23|42.07|0
1690200300000|2023-07-24 12:05:00|44.38|42.21|45.01|42.81|45.04|42.84|44.38|42.21|0
1690200600000|2023-07-24 12:10:00|45.03|42.84|45.11|42.91|45.16|42.96|45.01|42.81|0
1690200900000|2023-07-24 12:15:00|45.14|42.93|44.98|42.79|45.14|42.93|44.96|42.76|0
1690201200000|2023-07-24 12:20:00|45.01|42.81|45.01|42.81|45.08|42.88|44.93|42.74|0
1690201500000|2023-07-24 12:25:00|45.03|42.83|44.95|42.76|45.03|42.83|44.95|42.76|0
1690201800000|2023-07-24 12:30:00|44.93|42.74|44.85|42.66|44.93|42.74|44.75|42.57|0
1690202100000|2023-07-24 12:35:00|44.83|42.64|44.8|42.61|44.83|42.64|44.72|42.54|0
1690202400000|2023-07-24 12:40:00|44.77|42.59|44.9|42.71|44.95|42.76|44.7|42.52|0
1690202700000|2023-07-24 12:45:00|44.87|42.69|44.85|42.66|44.92|42.73|44.82|42.64|0
1690203000000|2023-07-24 12:50:00|44.82|42.64|44.82|42.63|44.87|42.68|44.77|42.59|0
1690203300000|2023-07-24 12:55:00|44.8|42.61|44.62|42.44|44.85|42.66|44.62|42.44|0
1690203600000|2023-07-24 13:00:00|44.64|42.47|44.64|42.46|44.72|42.54|44.62|42.44|0
1690203900000|2023-07-24 13:05:00|44.62|42.44|44.72|42.54|44.74|42.56|44.62|42.44|0
1690204200000|2023-07-24 13:10:00|44.73|42.55|44.61|42.44|44.73|42.55|44.61|42.44|0
1690204500000|2023-07-24 13:15:00|44.64|42.46|44.51|42.34|44.64|42.46|44.44|42.27|0
1690204800000|2023-07-24 13:20:00|44.54|42.36|44.74|42.56|44.74|42.56|44.51|42.34|0
1690205100000|2023-07-24 13:25:00|44.76|42.58|44.51|42.34|44.76|42.58|44.48|42.31|0
1690205400000|2023-07-24 13:30:00|44.46|42.29|43.56|41.43|44.46|42.29|43.51|41.39|0
1690205700000|2023-07-24 13:35:00|43.46|41.34|43.66|41.53|44.01|41.86|43.44|41.32|0
1690206000000|2023-07-24 13:40:00|43.61|41.48|43.52|41.4|43.63|41.5|43.36|41.25|0
1690206300000|2023-07-24 13:45:00|43.67|41.54|44.03|41.88|44.28|42.12|43.43|41.31|0
1690206600000|2023-07-24 13:50:00|44.08|41.93|44.99|42.79|45.06|42.86|43.98|41.83|0
1690206900000|2023-07-24 13:55:00|45.04|42.84|44.52|42.35|45.04|42.84|44.42|42.25|0
1690207200000|2023-07-24 14:00:00|44.5|42.32|44.44|42.28|44.5|42.32|44.27|42.11|0
1690207500000|2023-07-24 14:05:00|44.47|42.3|44.52|42.35|44.75|42.56|44.34|42.18|0
1690207800000|2023-07-24 14:10:00|44.47|42.3|43.91|41.77|44.57|42.39|43.87|41.73|0
1690208100000|2023-07-24 14:15:00|43.94|41.8|43.69|41.56|43.99|41.84|43.54|41.42|0
1690208400000|2023-07-24 14:20:00|43.71|41.58|43.66|41.53|43.86|41.72|43.57|41.44|0
1690208700000|2023-07-24 14:25:00|43.64|41.51|43.56|41.44|43.89|41.75|43.42|41.3|0
1690209000000|2023-07-24 14:30:00|43.51|41.39|43.76|41.63|43.86|41.72|43.41|41.3|0
1690209300000|2023-07-24 14:35:00|43.74|41.6|43.88|41.74|43.91|41.77|43.54|41.41|0
1690209600000|2023-07-24 14:40:00|43.83|41.7|43.68|41.55|43.86|41.72|43.61|41.48|0
1690209900000|2023-07-24 14:45:00|43.71|41.58|43.73|41.6|43.81|41.67|43.58|41.46|0
1690210200000|2023-07-24 14:50:00|43.68|41.55|43.51|41.39|43.88|41.74|43.51|41.39|0
1690210500000|2023-07-24 14:55:00|43.53|41.41|43.43|41.31|43.63|41.5|43.33|41.22|0
1690210800000|2023-07-24 15:00:00|43.38|41.27|43.61|41.48|43.71|41.57|43.36|41.24|0
1690211100000|2023-07-24 15:05:00|43.63|41.5|43.75|41.62|43.9|41.76|43.6|41.48|0
1690211400000|2023-07-24 15:10:00|43.78|41.64|43.36|41.24|44.55|42.37|43.33|41.22|0
1690211700000|2023-07-24 15:15:00|43.38|41.27|43.26|41.15|43.38|41.27|43.14|41.03|0
1690212000000|2023-07-24 15:20:00|43.23|41.13|43.18|41.08|43.23|41.13|43.14|41.03|0
1690212300000|2023-07-24 15:25:00|43.21|41.1|43.41|41.29|43.43|41.31|43.21|41.1|0
1690212600000|2023-07-24 15:30:00|43.43|41.31|43.58|41.45|43.65|41.52|43.38|41.26|0
1690212900000|2023-07-24 15:35:00|43.6|41.47|43.75|41.62|43.92|41.78|43.48|41.36|0
1690213200000|2023-07-24 15:40:00|43.72|41.59|43.67|41.54|43.8|41.66|43.58|41.45|0
1690213500000|2023-07-24 15:45:00|43.7|41.57|43.5|41.38|43.7|41.57|43.4|41.28|0
1690213800000|2023-07-24 15:50:00|43.47|41.35|43.23|41.12|43.47|41.35|43.23|41.12|0
1690214100000|2023-07-24 15:55:00|43.2|41.1|43.23|41.12|43.4|41.28|43.2|41.09|0
1690214400000|2023-07-24 16:00:00|43.2|41.09|43.15|41.05|43.27|41.16|43.08|40.98|0
1690214700000|2023-07-24 16:05:00|43.18|41.07|43.25|41.14|43.35|41.23|43.13|41.02|0
1690215000000|2023-07-24 16:10:00|43.27|41.16|43.15|41.04|43.32|41.21|43.15|41.04|0
1690215300000|2023-07-24 16:15:00|43.12|41.02|43.37|41.25|43.39|41.28|43|40.9|0
1690215600000|2023-07-24 16:20:00|43.39|41.28|43.47|41.35|43.54|41.42|43.34|41.23|0
1690215900000|2023-07-24 16:25:00|43.48|41.36|43.19|41.09|43.52|41.39|43.19|41.09|0
1690216200000|2023-07-24 16:30:00|43.17|41.06|43.27|41.16|43.32|41.2|43.05|40.95|0
1690216500000|2023-07-24 16:35:00|43.24|41.13|43.36|41.25|43.39|41.27|43.24|41.13|0
1690216800000|2023-07-24 16:40:00|43.39|41.27|43.36|41.25|43.46|41.34|43.32|41.2|0
1690217100000|2023-07-24 16:45:00|43.34|41.22|43.54|41.41|43.54|41.41|43.34|41.22|0
1690217400000|2023-07-24 16:50:00|43.58|41.46|43.46|41.34|43.68|41.55|43.41|41.29|0
1690217700000|2023-07-24 16:55:00|43.44|41.32|43.38|41.27|43.53|41.41|43.29|41.18|0
1690218000000|2023-07-24 17:00:00|43.41|41.29|43.53|41.41|43.63|41.5|43.38|41.27|0
1690218300000|2023-07-24 17:05:00|43.51|41.39|43.53|41.41|43.63|41.5|43.43|41.31|0
1690218600000|2023-07-24 17:10:00|43.51|41.38|43.38|41.27|43.53|41.41|43.26|41.15|0
1690218900000|2023-07-24 17:15:00|43.36|41.24|43.45|41.33|43.5|41.38|43.31|41.19|0
1690219200000|2023-07-24 17:20:00|43.48|41.36|43.33|41.22|43.5|41.38|43.33|41.22|0
1690219500000|2023-07-24 17:25:00|43.35|41.24|43.21|41.1|43.35|41.24|43.21|41.1|0
1690219800000|2023-07-24 17:30:00|43.16|41.05|43.38|41.26|43.43|41.31|43.16|41.05|0
1690220100000|2023-07-24 17:35:00|43.43|41.31|43.11|41|43.43|41.31|43.08|40.98|0
1690220400000|2023-07-24 17:40:00|43.13|41.03|43.18|41.07|43.18|41.07|43.03|40.93|0
1690220700000|2023-07-24 17:45:00|43.15|41.05|43.03|40.93|43.15|41.05|43.01|40.91|0
1690221000000|2023-07-24 17:50:00|43.05|40.95|42.93|40.84|43.1|41|42.88|40.79|0
1690221300000|2023-07-24 17:55:00|42.96|40.86|42.91|40.81|43.08|40.98|42.86|40.77|0
1690221600000|2023-07-24 18:00:00|42.86|40.77|42.76|40.67|42.91|40.81|42.66|40.58|0
1690221900000|2023-07-24 18:05:00|42.73|40.65|42.83|40.74|42.88|40.79|42.73|40.65|0
1690222200000|2023-07-24 18:10:00|42.85|40.76|42.93|40.83|42.93|40.83|42.78|40.69|0
1690222500000|2023-07-24 18:15:00|42.9|40.81|42.97|40.88|43.05|40.95|42.85|40.76|0
1690222800000|2023-07-24 18:20:00|43|40.9|42.92|40.83|43.07|40.97|42.92|40.83|0
1690223100000|2023-07-24 18:25:00|42.9|40.81|43.07|40.97|43.07|40.97|42.85|40.76|0
1690223400000|2023-07-24 18:30:00|43.05|40.95|43.27|41.15|43.31|41.2|43.05|40.95|0
1690223700000|2023-07-24 18:35:00|43.29|41.18|43.36|41.25|43.41|41.29|43.26|41.15|0
1690224000000|2023-07-24 18:40:00|43.34|41.22|43.68|41.55|43.78|41.65|43.34|41.22|0
1690224300000|2023-07-24 18:45:00|43.71|41.58|43.51|41.39|43.81|41.67|43.51|41.39|0
1690224600000|2023-07-24 18:50:00|43.53|41.41|43.38|41.27|43.61|41.48|43.36|41.24|0
1690224900000|2023-07-24 18:55:00|43.41|41.29|43.36|41.24|43.46|41.34|43.33|41.22|0
1690225200000|2023-07-24 19:00:00|43.33|41.22|43.38|41.27|43.51|41.38|43.21|41.1|0
1690225500000|2023-07-24 19:05:00|43.36|41.24|43.53|41.41|43.53|41.41|43.31|41.2|0
1690225800000|2023-07-24 19:10:00|43.5|41.38|43.65|41.52|43.65|41.52|43.45|41.33|0
1690226100000|2023-07-24 19:15:00|43.68|41.55|43.5|41.38|43.68|41.55|43.45|41.33|0
1690226400000|2023-07-24 19:20:00|43.48|41.36|43.65|41.52|43.67|41.54|43.48|41.36|0
1690226700000|2023-07-24 19:25:00|43.67|41.54|44.15|41.99|44.2|42.04|43.67|41.54|0
1690227000000|2023-07-24 19:30:00|44.17|42.02|44|41.85|44.17|42.02|43.77|41.64|0
1690227300000|2023-07-24 19:35:00|43.95|41.8|44.07|41.92|44.07|41.92|43.8|41.66|0
1690227600000|2023-07-24 19:40:00|44.09|41.94|43.64|41.52|44.09|41.94|43.62|41.49|0
1690227900000|2023-07-24 19:45:00|43.62|41.49|43.64|41.51|43.64|41.52|43.42|41.3|0
1690228200000|2023-07-24 19:50:00|43.72|41.59|43.82|41.68|43.87|41.73|43.64|41.51|0
1690228500000|2023-07-24 19:55:00|43.79|41.66|43.44|41.32|43.79|41.66|43.42|41.3|0
1690228800000|2023-07-24 20:00:00|43.37|41.25|43.37|41.25|43.54|41.42|43.32|41.21|0
1690229100000|2023-07-24 20:05:00|43.34|41.23|43.34|41.23|43.37|41.25|43.22|41.11|0
1690229400000|2023-07-24 20:10:00|43.37|41.25|43.39|41.27|43.42|41.3|43.32|41.2|0
1690229700000|2023-07-24 20:15:00|43.37|41.25|43.32|41.2|43.39|41.27|43.32|41.2|0
1690230000000|2023-07-24 20:20:00|43.29|41.18|43.24|41.13|43.32|41.2|43.24|41.13|0
1690230300000|2023-07-24 20:25:00|43.26|41.15|43.24|41.13|43.26|41.15|43.24|41.13|0
1690230600000|2023-07-24 20:30:00|43.26|41.15|43.19|41.08|43.26|41.15|43.16|41.06|0
1690230900000|2023-07-24 20:35:00|43.21|41.11|43.24|41.13|43.26|41.15|43.21|41.11|0
1690231200000|2023-07-24 20:40:00|43.21|41.1|43.16|41.06|43.21|41.1|43.14|41.03|0
1690231500000|2023-07-24 20:45:00|43.14|41.03|43.24|41.13|43.24|41.13|43.14|41.03|0
1690231800000|2023-07-24 20:50:00|43.23|41.15|43.14|41.03|43.26|41.15|43.14|41.03|0
1690232100000|2023-07-24 20:55:00|43.16|41.05|43.27|41.16|43.27|41.16|43.13|41.03|0
1690232400000|2023-07-24 21:00:00|43.26|41.15|43.21|41.1|43.26|41.15|43.21|41.1|0
1690232700000|2023-07-24 21:05:00|43.22|41.11|43.21|41.1|43.26|41.15|43.2|41.09|0
1690233000000|2023-07-24 21:10:00|43.2|41.09|43.22|41.11|43.22|41.11|43.2|41.09|0
1690233300000|2023-07-24 21:15:00|43.23|41.12|43.22|41.11|43.23|41.12|43.22|41.11|0
1690233900000|2023-07-24 21:25:00|43.21|41.1|43.2|41.09|43.21|41.11|43.2|41.09|0
1690234200000|2023-07-24 21:30:00|43.22|41.11|43.22|41.11|43.22|41.11|43.2|41.1|0
1690234500000|2023-07-24 21:35:00|43.21|41.1|43.21|41.1|43.21|41.1|43.21|41.1|0
1690235100000|2023-07-24 21:45:00|43.22|41.11|43.21|41.1|43.22|41.11|43.21|41.1|0
1690235400000|2023-07-24 21:50:00|43.22|41.11|43.22|41.11|43.22|41.11|43.21|41.1|0
1690235700000|2023-07-24 21:55:00|43.21|41.1|43.21|41.1|43.22|41.11|43.21|41.1|0
1690236000000|2023-07-24 22:00:00|43.26|41.15|43.29|41.18|43.39|41.28|43.26|41.15|0
1690236300000|2023-07-24 22:05:00|43.32|41.2|43.27|41.16|43.32|41.2|43.24|41.13|0
1690236600000|2023-07-24 22:10:00|43.25|41.14|43.31|41.2|43.31|41.2|43.22|41.11|0
1690236900000|2023-07-24 22:15:00|43.3|41.19|43.36|41.25|43.36|41.25|43.29|41.18|0
1690237200000|2023-07-24 22:20:00|43.34|41.22|43.34|41.22|43.36|41.25|43.31|41.2|0
1690237500000|2023-07-24 22:25:00|43.32|41.21|43.34|41.22|43.36|41.25|43.31|41.2|0
1690237800000|2023-07-24 22:30:00|43.31|41.2|43.36|41.24|43.36|41.24|43.31|41.2|0
1690238100000|2023-07-24 22:35:00|43.33|41.22|43.36|41.24|43.36|41.24|43.33|41.22|0
1690238700000|2023-07-24 22:45:00|43.33|41.22|43.36|41.24|43.38|41.26|43.33|41.22|0
1690239000000|2023-07-24 22:50:00|43.38|41.26|43.35|41.24|43.38|41.26|43.35|41.24|0
1690239300000|2023-07-24 22:55:00|43.33|41.22|43.33|41.22|43.33|41.22|43.3|41.19|0
1690239600000|2023-07-24 23:00:00|43.35|41.24|43.35|41.24|43.35|41.24|43.3|41.19|0
1690239900000|2023-07-24 23:05:00|43.33|41.21|43.35|41.24|43.35|41.24|43.33|41.21|0
1690240200000|2023-07-24 23:10:00|43.34|41.23|43.35|41.24|43.39|41.27|43.3|41.19|0
1690240500000|2023-07-24 23:15:00|43.33|41.21|43.31|41.2|43.33|41.21|43.3|41.19|0
1690240800000|2023-07-24 23:20:00|43.3|41.19|43.2|41.09|43.3|41.19|43.2|41.09|0
1690241100000|2023-07-24 23:25:00|43.22|41.12|43.2|41.09|43.22|41.12|43.2|41.09|0
1690241400000|2023-07-24 23:30:00|43.17|41.07|43.2|41.09|43.2|41.09|43.15|41.04|0
1690241700000|2023-07-24 23:35:00|43.17|41.07|43.2|41.09|43.2|41.09|43.17|41.07|0
1690242000000|2023-07-24 23:40:00|43.19|41.08|43.2|41.09|43.22|41.11|43.19|41.08|0
1690242300000|2023-07-24 23:45:00|43.22|41.11|43.17|41.06|43.22|41.11|43.17|41.06|0
1690242600000|2023-07-24 23:50:00|43.18|41.08|43.22|41.11|43.24|41.13|43.18|41.08|0
1690242900000|2023-07-24 23:55:00|43.24|41.13|43.27|41.16|43.29|41.18|43.24|41.13|0
1690243200000|2023-07-25 00:00:00|43.29|41.18|43.27|41.15|43.32|41.2|43.24|41.13|0
1690243500000|2023-07-25 00:05:00|43.29|41.18|43.46|41.34|43.49|41.37|43.27|41.15|0
1690243800000|2023-07-25 00:10:00|43.45|41.33|43.53|41.41|43.53|41.41|43.44|41.32|0
1690244100000|2023-07-25 00:15:00|43.56|41.43|43.53|41.41|43.61|41.48|43.53|41.41|0
1690244400000|2023-07-25 00:20:00|43.51|41.39|43.58|41.46|43.58|41.46|43.51|41.39|0
1690244700000|2023-07-25 00:25:00|43.61|41.48|43.58|41.46|43.61|41.48|43.56|41.43|0
1690245000000|2023-07-25 00:30:00|43.56|41.45|43.51|41.38|43.58|41.45|43.51|41.38|0
1690245300000|2023-07-25 00:35:00|43.48|41.36|43.59|41.46|43.59|41.46|43.38|41.27|0
1690245600000|2023-07-25 00:40:00|43.61|41.48|43.61|41.48|43.64|41.51|43.59|41.46|0
1690245900000|2023-07-25 00:45:00|43.59|41.46|43.63|41.51|43.63|41.51|43.56|41.44|0
1690246200000|2023-07-25 00:50:00|43.61|41.48|43.66|41.53|43.68|41.55|43.61|41.48|0
1690246500000|2023-07-25 00:55:00|43.67|41.54|43.61|41.48|43.67|41.54|43.58|41.46|0
1690246800000|2023-07-25 01:00:00|43.59|41.47|43.58|41.46|43.61|41.48|43.56|41.43|0
1690247100000|2023-07-25 01:05:00|43.57|41.45|43.56|41.43|43.61|41.48|43.53|41.41|0
1690247400000|2023-07-25 01:10:00|43.53|41.41|43.58|41.45|43.6|41.48|43.53|41.41|0
1690247700000|2023-07-25 01:15:00|43.55|41.43|43.58|41.45|43.58|41.45|43.48|41.36|0
1690248000000|2023-07-25 01:20:00|43.6|41.48|43.65|41.52|43.75|41.62|43.6|41.48|0
1690248300000|2023-07-25 01:25:00|43.63|41.5|43.62|41.5|43.65|41.52|43.58|41.45|0
1690248600000|2023-07-25 01:30:00|43.65|41.52|43.67|41.54|43.7|41.57|43.6|41.47|0
1690248900000|2023-07-25 01:35:00|43.7|41.57|43.6|41.47|43.7|41.57|43.57|41.45|0
1690249200000|2023-07-25 01:40:00|43.62|41.49|43.75|41.61|43.77|41.64|43.6|41.47|0
1690249500000|2023-07-25 01:45:00|43.77|41.64|43.79|41.66|43.84|41.71|43.75|41.61|0
1690249800000|2023-07-25 01:50:00|43.82|41.68|43.64|41.52|43.82|41.68|43.64|41.52|0
1690250100000|2023-07-25 01:55:00|43.67|41.54|43.64|41.51|43.69|41.56|43.64|41.51|0
1690250400000|2023-07-25 02:00:00|43.67|41.54|43.67|41.54|43.69|41.56|43.62|41.49|0
1690250700000|2023-07-25 02:05:00|43.69|41.56|43.69|41.56|43.7|41.57|43.62|41.49|0
1690251000000|2023-07-25 02:10:00|43.68|41.55|43.69|41.56|43.74|41.61|43.68|41.55|0
1690251300000|2023-07-25 02:15:00|43.71|41.58|43.71|41.58|43.71|41.58|43.66|41.53|0
1690251600000|2023-07-25 02:20:00|43.69|41.56|43.69|41.56|43.71|41.58|43.66|41.53|0
1690251900000|2023-07-25 02:25:00|43.66|41.53|43.66|41.53|43.69|41.56|43.61|41.48|0
1690252200000|2023-07-25 02:30:00|43.65|41.52|43.56|41.44|43.65|41.52|43.54|41.41|0
1690252500000|2023-07-25 02:35:00|43.54|41.41|43.53|41.41|43.58|41.46|43.53|41.41|0
1690252800000|2023-07-25 02:40:00|43.56|41.43|43.63|41.5|43.63|41.5|43.56|41.43|0
1690253100000|2023-07-25 02:45:00|43.61|41.48|43.58|41.46|43.63|41.5|43.58|41.46|0
1690253400000|2023-07-25 02:50:00|43.56|41.43|43.58|41.46|43.61|41.48|43.56|41.43|0
1690253700000|2023-07-25 02:55:00|43.57|41.44|43.58|41.45|43.58|41.46|43.56|41.43|0
1690254000000|2023-07-25 03:00:00|43.6|41.48|43.6|41.48|43.6|41.48|43.58|41.45|0
1690254300000|2023-07-25 03:05:00|43.58|41.45|43.65|41.52|43.65|41.52|43.58|41.45|0
1690254600000|2023-07-25 03:10:00|43.63|41.5|43.6|41.47|43.63|41.5|43.6|41.47|0
1690254900000|2023-07-25 03:15:00|43.63|41.5|43.63|41.5|43.65|41.52|43.6|41.47|0
1690255200000|2023-07-25 03:20:00|43.62|41.47|43.6|41.47|43.62|41.5|43.6|41.47|0
1690255500000|2023-07-25 03:25:00|43.62|41.5|43.6|41.47|43.62|41.5|43.57|41.45|0
1690255800000|2023-07-25 03:30:00|43.62|41.49|43.62|41.49|43.65|41.52|43.6|41.47|0
1690256100000|2023-07-25 03:35:00|43.6|41.47|43.57|41.45|43.62|41.49|43.57|41.45|0
1690256400000|2023-07-25 03:40:00|43.58|41.46|43.55|41.42|43.58|41.46|43.55|41.42|0
1690256700000|2023-07-25 03:45:00|43.54|41.44|43.59|41.47|43.59|41.47|43.54|41.42|0
1690257000000|2023-07-25 03:50:00|43.57|41.44|43.58|41.45|43.59|41.47|43.57|41.44|0
1690257300000|2023-07-25 03:55:00|43.57|41.44|43.52|41.39|43.57|41.44|43.52|41.39|0
1690257600000|2023-07-25 04:00:00|43.54|41.42|43.54|41.42|43.54|41.42|43.52|41.39|0
1690257900000|2023-07-25 04:05:00|43.52|41.39|43.49|41.37|43.54|41.42|43.49|41.37|0
1690258200000|2023-07-25 04:10:00|43.47|41.34|43.49|41.37|43.49|41.37|43.46|41.34|0
1690258500000|2023-07-25 04:15:00|43.48|41.36|43.51|41.39|43.51|41.39|43.48|41.36|0
1690258800000|2023-07-25 04:20:00|43.49|41.37|43.49|41.37|43.49|41.37|43.46|41.34|0
1690259100000|2023-07-25 04:25:00|43.46|41.34|43.46|41.34|43.46|41.34|43.46|41.34|0
1690259400000|2023-07-25 04:30:00|43.41|41.29|43.43|41.32|43.46|41.34|43.41|41.29|0
1690259700000|2023-07-25 04:35:00|43.46|41.34|43.46|41.34|43.46|41.34|43.43|41.32|0
1690260000000|2023-07-25 04:40:00|43.47|41.35|43.46|41.34|43.48|41.36|43.46|41.34|0
1690260300000|2023-07-25 04:45:00|43.47|41.35|43.43|41.31|43.47|41.35|43.41|41.29|0
1690260600000|2023-07-25 04:50:00|43.41|41.29|43.46|41.34|43.46|41.34|43.41|41.29|0
1690260900000|2023-07-25 04:55:00|43.45|41.33|43.48|41.36|43.5|41.38|43.45|41.33|0
1690261200000|2023-07-25 05:00:00|43.5|41.38|43.45|41.33|43.5|41.38|43.43|41.31|0
1690261500000|2023-07-25 05:05:00|43.43|41.31|43.45|41.33|43.45|41.33|43.38|41.26|0
1690261800000|2023-07-25 05:10:00|43.38|41.26|43.4|41.28|43.4|41.29|43.38|41.26|0
1690262100000|2023-07-25 05:15:00|43.43|41.31|43.4|41.28|43.45|41.33|43.38|41.26|0
1690262400000|2023-07-25 05:20:00|43.42|41.31|43.42|41.31|43.42|41.31|43.42|41.31|0
1690262700000|2023-07-25 05:25:00|43.45|41.33|43.47|41.35|43.47|41.35|43.45|41.33|0
1690263000000|2023-07-25 05:30:00|43.45|41.33|43.47|41.35|43.5|41.37|43.42|41.3|0
1690263300000|2023-07-25 05:35:00|43.45|41.33|43.37|41.26|43.45|41.33|43.35|41.23|0
1690263600000|2023-07-25 05:40:00|43.4|41.28|43.37|41.25|43.4|41.28|43.35|41.23|0
1690263900000|2023-07-25 05:45:00|43.39|41.28|43.39|41.28|43.42|41.3|43.37|41.25|0
1690264200000|2023-07-25 05:50:00|43.42|41.3|43.37|41.25|43.44|41.32|43.37|41.25|0
1690264500000|2023-07-25 05:55:00|43.34|41.23|43.27|41.16|43.34|41.23|43.24|41.13|0
1690264800000|2023-07-25 06:00:00|43.24|41.13|43.37|41.25|43.46|41.34|43.24|41.13|0
1690265100000|2023-07-25 06:05:00|43.34|41.23|43.27|41.16|43.37|41.25|43.24|41.13|0
1690265400000|2023-07-25 06:10:00|43.24|41.13|43.22|41.11|43.27|41.16|43.17|41.06|0
1690265700000|2023-07-25 06:15:00|43.24|41.13|43.09|40.99|43.24|41.13|43.07|40.97|0
1690266000000|2023-07-25 06:20:00|43.14|41.04|43.07|40.97|43.14|41.04|43.07|40.97|0
1690266300000|2023-07-25 06:25:00|43.09|40.99|42.97|40.87|43.09|40.99|42.97|40.87|0
1690266600000|2023-07-25 06:30:00|42.99|40.89|43.01|40.92|43.04|40.94|42.99|40.89|0
1690266900000|2023-07-25 06:35:00|43.04|40.94|42.92|40.82|43.05|40.95|42.92|40.82|0
1690267200000|2023-07-25 06:40:00|42.94|40.85|42.99|40.89|42.99|40.89|42.92|40.82|0
1690267500000|2023-07-25 06:45:00|43.01|40.91|43.29|41.18|43.39|41.27|43.01|40.91|0
1690267800000|2023-07-25 06:50:00|43.32|41.2|43.3|41.19|43.36|41.25|43.28|41.17|0
1690268100000|2023-07-25 06:55:00|43.31|41.2|43.29|41.18|43.31|41.2|43.26|41.15|0
1690268400000|2023-07-25 07:00:00|43.26|41.15|43.31|41.2|43.39|41.27|43.24|41.13|0
1690268700000|2023-07-25 07:05:00|43.34|41.22|43.56|41.43|43.58|41.46|43.31|41.2|0
1690269000000|2023-07-25 07:10:00|43.53|41.41|43.46|41.34|43.56|41.43|43.38|41.27|0
1690269300000|2023-07-25 07:15:00|43.43|41.31|43.43|41.31|43.46|41.34|43.33|41.22|0
1690269600000|2023-07-25 07:20:00|43.46|41.34|43.43|41.31|43.53|41.41|43.38|41.27|0
1690269900000|2023-07-25 07:25:00|43.46|41.34|43.65|41.52|43.65|41.52|43.46|41.34|0
1690270200000|2023-07-25 07:30:00|43.63|41.5|43.75|41.62|43.8|41.66|43.58|41.45|0
1690270500000|2023-07-25 07:35:00|43.77|41.64|43.72|41.59|43.77|41.64|43.65|41.52|0
1690270800000|2023-07-25 07:40:00|43.75|41.61|43.7|41.57|43.75|41.61|43.65|41.52|0
1690271100000|2023-07-25 07:45:00|43.67|41.54|43.6|41.47|43.72|41.59|43.57|41.45|0
1690271400000|2023-07-25 07:50:00|43.62|41.49|43.67|41.54|43.72|41.59|43.57|41.45|0
1690271700000|2023-07-25 07:55:00|43.65|41.52|43.57|41.45|43.67|41.54|43.5|41.38|0
1690272000000|2023-07-25 08:00:00|43.58|41.46|43.47|41.35|43.6|41.47|43.47|41.35|0
1690272300000|2023-07-25 08:05:00|43.5|41.37|43.42|41.3|43.68|41.55|43.42|41.3|0
1690272600000|2023-07-25 08:10:00|43.45|41.33|43.27|41.16|43.47|41.35|43.27|41.16|0
1690272900000|2023-07-25 08:15:00|43.25|41.14|43.08|40.97|43.32|41.21|43.05|40.95|0
1690273200000|2023-07-25 08:20:00|43.05|40.95|43|40.9|43.07|40.97|42.93|40.83|0
1690273500000|2023-07-25 08:25:00|43.03|40.93|42.93|40.83|43.03|40.93|42.9|40.81|0
1690273800000|2023-07-25 08:30:00|42.95|40.86|42.93|40.83|42.97|40.88|42.9|40.81|0
1690274100000|2023-07-25 08:35:00|42.9|40.81|42.88|40.78|42.97|40.88|42.85|40.76|0
1690274400000|2023-07-25 08:40:00|42.85|40.76|42.92|40.83|42.95|40.85|42.8|40.71|0
1690274700000|2023-07-25 08:45:00|42.9|40.81|42.87|40.78|42.97|40.88|42.87|40.78|0
1690275000000|2023-07-25 08:50:00|42.85|40.76|42.9|40.8|42.9|40.8|42.82|40.73|0
1690275300000|2023-07-25 08:55:00|42.92|40.83|42.99|40.9|43.02|40.92|42.9|40.8|0
1690275600000|2023-07-25 09:00:00|43.02|40.92|42.94|40.85|43.04|40.94|42.94|40.85|0
1690275900000|2023-07-25 09:05:00|42.97|40.87|43.05|40.95|43.06|40.96|42.97|40.87|0
1690276200000|2023-07-25 09:10:00|43.04|40.94|43.11|41.01|43.16|41.06|43.04|40.94|0
1690276500000|2023-07-25 09:15:00|43.14|41.03|43.06|40.96|43.18|41.08|43.06|40.96|0
1690276800000|2023-07-25 09:20:00|43.09|40.98|43.11|41.01|43.16|41.05|43.09|40.98|0
1690277100000|2023-07-25 09:25:00|43.08|40.98|43.13|41.03|43.16|41.05|43.08|40.98|0
1690277400000|2023-07-25 09:30:00|43.16|41.05|43.13|41.03|43.18|41.08|43.11|41|0
1690277700000|2023-07-25 09:35:00|43.16|41.05|43.08|40.98|43.2|41.1|43.08|40.98|0
1690278000000|2023-07-25 09:40:00|43.11|41|43.08|40.98|43.13|41.03|43.08|40.98|0
1690278300000|2023-07-25 09:45:00|43.1|41|43.1|41|43.1|41|43.08|40.98|0
1690278600000|2023-07-25 09:50:00|43.09|40.99|43.1|41|43.13|41.02|43.08|40.98|0
1690278900000|2023-07-25 09:55:00|43.13|41.02|43.1|41|43.13|41.02|43.08|40.98|0
1690279200000|2023-07-25 10:00:00|43.13|41.02|43.1|41|43.15|41.04|43.08|40.98|0
1690279500000|2023-07-25 10:05:00|43.12|41.02|43.3|41.18|43.32|41.21|43.12|41.02|0
1690279800000|2023-07-25 10:10:00|43.27|41.16|43.49|41.37|43.54|41.42|43.27|41.16|0
1690280100000|2023-07-25 10:15:00|43.47|41.35|43.39|41.28|43.52|41.39|43.39|41.28|0
1690280400000|2023-07-25 10:20:00|43.4|41.29|43.44|41.32|43.47|41.35|43.4|41.29|0
1690280700000|2023-07-25 10:25:00|43.43|41.31|43.46|41.34|43.46|41.34|43.43|41.31|0
1690281000000|2023-07-25 10:30:00|43.41|41.3|43.44|41.32|43.49|41.37|43.32|41.2|0
1690281300000|2023-07-25 10:35:00|43.45|41.33|43.34|41.22|43.51|41.39|43.31|41.2|0
1690281600000|2023-07-25 10:40:00|43.35|41.24|43.29|41.18|43.39|41.27|43.29|41.18|0
1690281900000|2023-07-25 10:45:00|43.26|41.15|43.31|41.2|43.36|41.25|43.26|41.15|0
1690282200000|2023-07-25 10:50:00|43.3|41.19|43.24|41.13|43.34|41.22|43.24|41.13|0
1690282500000|2023-07-25 10:55:00|43.21|41.1|43.31|41.2|43.36|41.24|43.21|41.1|0
1690282800000|2023-07-25 11:00:00|43.33|41.22|43.17|41.07|43.33|41.22|43.16|41.06|0
1690283100000|2023-07-25 11:05:00|43.16|41.06|43.16|41.05|43.19|41.08|43.12|41.02|0
1690283400000|2023-07-25 11:10:00|43.13|41.03|43.16|41.05|43.21|41.1|43.11|41.01|0
1690283700000|2023-07-25 11:15:00|43.13|41.03|43.11|41.01|43.16|41.05|43.11|41.01|0
1690284000000|2023-07-25 11:20:00|43.13|41.03|43.13|41.03|43.18|41.08|43.11|41|0
1690284300000|2023-07-25 11:25:00|43.11|41|43.06|40.96|43.13|41.03|43.06|40.96|0
1690284600000|2023-07-25 11:30:00|43.07|40.97|43.23|41.12|43.23|41.12|43.07|40.97|0
1690284900000|2023-07-25 11:35:00|43.28|41.17|43.23|41.12|43.3|41.19|43.23|41.12|0
1690285200000|2023-07-25 11:40:00|43.25|41.14|43.25|41.14|43.32|41.21|43.23|41.12|0
1690285500000|2023-07-25 11:45:00|43.27|41.16|43.32|41.21|43.32|41.21|43.27|41.16|0
1690285800000|2023-07-25 11:50:00|43.3|41.19|43.22|41.11|43.3|41.19|43.2|41.09|0
1690286100000|2023-07-25 11:55:00|43.21|41.1|43.16|41.06|43.22|41.11|43.14|41.03|0
1690286400000|2023-07-25 12:00:00|43.15|41.04|43.1|41|43.17|41.07|42.99|40.89|0
1690286700000|2023-07-25 12:05:00|43.12|41.02|43.15|41.04|43.17|41.07|43.05|40.95|0
1690287000000|2023-07-25 12:10:00|43.17|41.06|43.22|41.11|43.22|41.11|43.15|41.04|0
1690287300000|2023-07-25 12:15:00|43.24|41.13|43.36|41.25|43.39|41.27|43.22|41.11|0
1690287600000|2023-07-25 12:20:00|43.34|41.23|43.54|41.41|43.56|41.44|43.34|41.23|0
1690287900000|2023-07-25 12:25:00|43.56|41.44|43.42|41.31|43.56|41.44|43.41|41.29|0
1690288200000|2023-07-25 12:30:00|43.41|41.29|43.44|41.32|43.51|41.39|43.41|41.29|0
1690288500000|2023-07-25 12:35:00|43.46|41.34|43.36|41.25|43.46|41.34|43.36|41.25|0
1690288800000|2023-07-25 12:40:00|43.38|41.27|43.51|41.38|43.56|41.43|43.36|41.24|0
1690289100000|2023-07-25 12:45:00|43.53|41.41|43.56|41.43|43.63|41.5|43.53|41.41|0
1690289400000|2023-07-25 12:50:00|43.53|41.41|43.55|41.43|43.55|41.43|43.48|41.36|0
1690289700000|2023-07-25 12:55:00|43.53|41.41|43.58|41.45|43.63|41.5|43.53|41.41|0
1690290000000|2023-07-25 13:00:00|43.6|41.48|43.8|41.66|43.87|41.73|43.58|41.45|0
1690290300000|2023-07-25 13:05:00|43.79|41.65|43.82|41.69|43.85|41.71|43.72|41.59|0
1690290600000|2023-07-25 13:10:00|43.8|41.66|43.87|41.73|43.9|41.76|43.8|41.66|0
1690290900000|2023-07-25 13:15:00|43.9|41.76|43.92|41.78|43.95|41.8|43.8|41.66|0
1690291200000|2023-07-25 13:20:00|43.95|41.8|43.94|41.8|44|41.85|43.9|41.75|0
1690291500000|2023-07-25 13:25:00|43.97|41.82|44.07|41.92|44.07|41.92|43.84|41.71|0
1690291800000|2023-07-25 13:30:00|44.02|41.87|43.26|41.15|44.02|41.87|43.26|41.15|0
1690292100000|2023-07-25 13:35:00|43.29|41.18|43.19|41.08|43.31|41.2|43.04|40.94|0
1690292400000|2023-07-25 13:40:00|43.16|41.06|42.99|40.89|43.21|41.11|42.99|40.89|0
1690292700000|2023-07-25 13:45:00|43|40.91|42.84|40.75|43.09|40.99|42.82|40.73|0
1690293000000|2023-07-25 13:50:00|42.82|40.73|42.89|40.8|43.06|40.96|42.8|40.71|0
1690293300000|2023-07-25 13:55:00|42.92|40.82|43.12|41.02|43.22|41.11|42.78|40.69|0
1690293600000|2023-07-25 14:00:00|43.21|41.1|42.71|40.63|43.24|41.13|42.69|40.61|0
1690293900000|2023-07-25 14:05:00|42.69|40.61|42.66|40.58|42.96|40.86|42.66|40.58|0
1690294200000|2023-07-25 14:10:00|42.64|40.56|42.49|40.42|42.71|40.63|42.49|40.42|0
1690294500000|2023-07-25 14:15:00|42.47|40.4|42.61|40.53|42.76|40.67|42.44|40.37|0
1690294800000|2023-07-25 14:20:00|42.59|40.51|42.44|40.37|42.59|40.51|42.44|40.37|0
1690295100000|2023-07-25 14:25:00|42.43|40.36|42.68|40.6|42.68|40.6|42.39|40.32|0
1690295400000|2023-07-25 14:30:00|42.71|40.62|42.9|40.81|42.98|40.88|42.66|40.58|0
1690295700000|2023-07-25 14:35:00|42.93|40.83|42.78|40.69|42.93|40.83|42.73|40.64|0
1690296000000|2023-07-25 14:40:00|42.75|40.67|42.73|40.64|42.85|40.76|42.68|40.6|0
1690296300000|2023-07-25 14:45:00|42.68|40.6|42.63|40.55|42.75|40.67|42.6|40.53|0
1690296600000|2023-07-25 14:50:00|42.6|40.53|42.9|40.8|42.92|40.83|42.6|40.53|0
1690296900000|2023-07-25 14:55:00|42.92|40.83|42.85|40.76|42.95|40.85|42.75|40.66|0
1690297200000|2023-07-25 15:00:00|42.82|40.73|42.8|40.71|42.85|40.76|42.72|40.64|0
1690297500000|2023-07-25 15:05:00|42.82|40.73|42.72|40.64|42.89|40.8|42.67|40.59|0
1690297800000|2023-07-25 15:10:00|42.7|40.61|42.57|40.5|42.77|40.68|42.55|40.48|0
1690298100000|2023-07-25 15:15:00|42.55|40.47|42.62|40.54|42.77|40.68|42.55|40.47|0
1690298400000|2023-07-25 15:20:00|42.6|40.52|42.4|40.33|42.65|40.57|42.4|40.33|0
1690298700000|2023-07-25 15:25:00|42.43|40.36|42.78|40.69|42.82|40.74|42.35|40.29|0
1690299000000|2023-07-25 15:30:00|42.75|40.67|42.63|40.55|42.77|40.69|42.56|40.48|0
1690299300000|2023-07-25 15:35:00|42.6|40.53|42.39|40.32|42.6|40.53|42.29|40.23|0
1690299600000|2023-07-25 15:40:00|42.36|40.29|42.24|40.18|42.43|40.36|42.17|40.11|0
1690299900000|2023-07-25 15:45:00|42.22|40.16|42.26|40.2|42.36|40.29|42.21|40.16|0
1690300200000|2023-07-25 15:50:00|42.29|40.22|42.31|40.25|42.36|40.29|42.24|40.18|0
1690300500000|2023-07-25 15:55:00|42.29|40.22|42.36|40.29|42.45|40.38|42.29|40.22|0
1690300800000|2023-07-25 16:00:00|42.38|40.31|42.48|40.4|42.52|40.45|42.38|40.31|0
1690301100000|2023-07-25 16:05:00|42.45|40.38|42.23|40.17|42.45|40.38|42.21|40.15|0
1690301400000|2023-07-25 16:10:00|42.21|40.15|42.3|40.24|42.35|40.29|42.21|40.15|0
1690301700000|2023-07-25 16:15:00|42.33|40.26|42.21|40.15|42.43|40.36|42.16|40.1|0
1690302000000|2023-07-25 16:20:00|42.18|40.13|42.38|40.31|42.4|40.33|42.18|40.13|0
1690302300000|2023-07-25 16:25:00|42.4|40.33|42.37|40.31|42.5|40.42|42.37|40.31|0
1690302600000|2023-07-25 16:30:00|42.4|40.33|42.37|40.31|42.47|40.4|42.37|40.31|0
1690302900000|2023-07-25 16:35:00|42.4|40.33|42.93|40.83|43|40.9|42.28|40.21|0
1690303200000|2023-07-25 16:40:00|42.95|40.86|43|40.9|43.05|40.95|42.9|40.81|0
1690303500000|2023-07-25 16:45:00|42.98|40.88|43.02|40.92|43.02|40.93|42.95|40.86|0
1690303800000|2023-07-25 16:50:00|43|40.9|42.73|40.65|43|40.9|42.68|40.6|0
1690304100000|2023-07-25 16:55:00|42.75|40.67|42.58|40.51|42.78|40.69|42.56|40.48|0
1690304400000|2023-07-25 17:00:00|42.56|40.48|42.51|40.44|42.61|40.53|42.39|40.32|0
1690304700000|2023-07-25 17:05:00|42.54|40.46|42.75|40.67|42.92|40.83|42.51|40.44|0
1690305000000|2023-07-25 17:10:00|42.78|40.69|42.63|40.55|42.8|40.71|42.63|40.55|0
1690305300000|2023-07-25 17:15:00|42.65|40.57|42.51|40.43|42.65|40.57|42.48|40.41|0
1690305600000|2023-07-25 17:20:00|42.48|40.41|42.41|40.34|42.48|40.41|42.34|40.27|0
1690305900000|2023-07-25 17:25:00|42.39|40.32|42.48|40.41|42.51|40.43|42.34|40.27|0
1690306200000|2023-07-25 17:30:00|42.43|40.36|42.41|40.34|42.43|40.36|42.34|40.27|0
1690306500000|2023-07-25 17:35:00|42.43|40.36|42.43|40.36|42.53|40.45|42.36|40.29|0
1690306800000|2023-07-25 17:40:00|42.46|40.38|42.38|40.31|42.55|40.48|42.36|40.29|0
1690307100000|2023-07-25 17:45:00|42.41|40.34|42.53|40.45|42.57|40.5|42.38|40.31|0
1690307400000|2023-07-25 17:50:00|42.54|40.46|42.6|40.52|42.67|40.59|42.54|40.46|0
1690307700000|2023-07-25 17:55:00|42.57|40.5|42.62|40.54|42.67|40.59|42.5|40.43|0
1690308000000|2023-07-25 18:00:00|42.64|40.56|42.55|40.47|42.74|40.66|42.52|40.45|0
1690308300000|2023-07-25 18:05:00|42.57|40.49|42.57|40.49|42.64|40.56|42.5|40.42|0
1690308600000|2023-07-25 18:10:00|42.59|40.52|42.36|40.3|42.59|40.52|42.36|40.3|0
1690308900000|2023-07-25 18:15:00|42.38|40.31|42.28|40.22|42.45|40.38|42.23|40.17|0
1690309200000|2023-07-25 18:20:00|42.3|40.24|42.09|40.03|42.3|40.24|42.01|39.96|0
1690309500000|2023-07-25 18:25:00|42.06|40.01|42.06|40.01|42.18|40.12|41.99|39.94|0
1690309800000|2023-07-25 18:30:00|42.03|39.98|41.85|39.8|42.04|39.99|41.8|39.76|0
1690310100000|2023-07-25 18:35:00|41.82|39.78|41.94|39.89|41.96|39.92|41.73|39.69|0
1690310400000|2023-07-25 18:40:00|41.92|39.87|41.82|39.78|42.08|40.03|41.8|39.76|0
1690310700000|2023-07-25 18:45:00|41.8|39.76|42.22|40.16|42.22|40.16|41.8|39.76|0
1690311000000|2023-07-25 18:50:00|42.2|40.14|42.1|40.05|42.27|40.21|42.06|40|0
1690311300000|2023-07-25 18:55:00|42.08|40.03|42.56|40.48|42.63|40.55|42.08|40.03|0
1690311600000|2023-07-25 19:00:00|42.53|40.46|42.53|40.46|42.63|40.55|42.36|40.3|0
1690311900000|2023-07-25 19:05:00|42.51|40.43|42.34|40.27|42.56|40.48|42.32|40.25|0
1690312200000|2023-07-25 19:10:00|42.31|40.25|42.22|40.16|42.51|40.43|42.19|40.14|0
1690312500000|2023-07-25 19:15:00|42.24|40.18|42.36|40.29|42.38|40.32|42.15|40.09|0
1690312800000|2023-07-25 19:20:00|42.34|40.27|42.38|40.32|42.43|40.36|42.22|40.16|0
1690313100000|2023-07-25 19:25:00|42.36|40.29|42.43|40.36|42.48|40.41|42.31|40.25|0
1690313400000|2023-07-25 19:30:00|42.48|40.41|42.53|40.45|42.67|40.59|42.43|40.36|0
1690313700000|2023-07-25 19:35:00|42.55|40.47|42.4|40.34|42.57|40.5|42.31|40.25|0
1690314000000|2023-07-25 19:40:00|42.38|40.31|42.6|40.52|42.62|40.54|42.36|40.29|0
1690314300000|2023-07-25 19:45:00|42.57|40.5|42.59|40.52|42.72|40.63|42.47|40.4|0
1690314600000|2023-07-25 19:50:00|42.72|40.63|42.62|40.54|42.81|40.72|42.43|40.36|0
1690314900000|2023-07-25 19:55:00|42.71|40.63|42.91|40.81|43.03|40.93|42.71|40.63|0
1690315200000|2023-07-25 20:00:00|42.98|40.88|43.03|40.93|43.42|41.3|42.23|40.17|0
1690315500000|2023-07-25 20:05:00|43|40.91|42.47|40.4|43|40.91|42.42|40.35|0
1690315800000|2023-07-25 20:10:00|42.66|40.58|42.35|40.28|42.69|40.6|42.3|40.24|0
1690316100000|2023-07-25 20:15:00|42.44|40.37|42.47|40.4|42.48|40.41|42.23|40.17|0
1690316400000|2023-07-25 20:20:00|42.44|40.37|42.32|40.26|42.49|40.42|42.23|40.17|0
1690316700000|2023-07-25 20:25:00|42.31|40.25|42.24|40.18|42.39|40.33|42.24|40.18|0
1690317000000|2023-07-25 20:30:00|42.25|40.19|42.34|40.28|42.37|40.3|42.17|40.11|0
1690317300000|2023-07-25 20:35:00|42.32|40.26|42.13|40.07|42.36|40.29|42.1|40.05|0
1690317600000|2023-07-25 20:40:00|42.1|40.05|42.03|39.98|42.1|40.05|42.02|39.97|0
1690317900000|2023-07-25 20:45:00|42.04|39.99|42.1|40.05|42.1|40.05|41.98|39.94|0
1690318200000|2023-07-25 20:50:00|42.13|40.07|42.1|40.05|42.15|40.09|42.05|40|0
1690318500000|2023-07-25 20:55:00|42.09|40.04|42.09|40.03|42.17|40.11|42.03|39.98|0
1690318800000|2023-07-25 21:00:00|42.11|40.06|42.11|40.06|42.13|40.08|42.06|40.01|0
1690319100000|2023-07-25 21:05:00|42.08|40.02|42.09|40.04|42.13|40.07|42.05|40|0
1690319400000|2023-07-25 21:10:00|42.1|40.05|42.16|40.1|42.16|40.1|42.09|40.03|0
1690319700000|2023-07-25 21:15:00|42.18|40.12|42.16|40.1|42.18|40.12|42.15|40.09|0
1690320000000|2023-07-25 21:20:00|42.19|40.13|42.2|40.14|42.21|40.15|42.16|40.1|0
1690320300000|2023-07-25 21:25:00|42.19|40.13|42.2|40.14|42.26|40.2|42.19|40.13|0
1690320600000|2023-07-25 21:30:00|42.23|40.17|42.25|40.19|42.25|40.19|42.17|40.12|0
1690320900000|2023-07-25 21:35:00|42.27|40.21|42.32|40.25|42.39|40.32|42.24|40.18|0
1690321200000|2023-07-25 21:40:00|42.31|40.19|42.22|40.16|42.31|40.19|42.2|40.14|0
1690321500000|2023-07-25 21:45:00|42.2|40.14|42.19|40.13|42.21|40.15|42.19|40.13|0
1690321800000|2023-07-25 21:50:00|42.2|40.14|42.2|40.14|42.2|40.14|42.19|40.13|0
1690322100000|2023-07-25 21:55:00|42.19|40.15|42.25|40.19|42.29|40.23|42.15|40.09|0
1690322400000|2023-07-25 22:00:00|42.19|40.14|42.52|40.44|42.52|40.44|41.89|39.85|0
1690322700000|2023-07-25 22:05:00|42.48|40.41|42.84|40.75|42.88|40.79|42.47|40.4|0
1690323000000|2023-07-25 22:10:00|42.88|40.79|43.07|40.97|43.24|41.13|42.85|40.76|0
1690323300000|2023-07-25 22:15:00|43.06|40.96|43.27|41.16|43.36|41.25|43|40.9|0
1690323600000|2023-07-25 22:20:00|43.29|41.18|43.14|41.04|43.36|41.25|43.07|40.97|0
1690323900000|2023-07-25 22:25:00|43.17|41.06|43.11|41|43.24|41.13|43.04|40.94|0
1690324200000|2023-07-25 22:30:00|43.09|40.99|43.23|41.12|43.23|41.12|43.04|40.94|0
1690324500000|2023-07-25 22:35:00|43.21|41.11|43.12|41.01|43.26|41.15|43.12|41.01|0
1690324800000|2023-07-25 22:40:00|43.13|41.02|43.07|40.96|43.14|41.04|43.01|40.91|0
1690325100000|2023-07-25 22:45:00|43.05|40.95|43.04|40.94|43.09|40.99|42.97|40.87|0
1690325400000|2023-07-25 22:50:00|43.05|40.95|43.09|40.99|43.14|41.03|43.05|40.95|0
1690325700000|2023-07-25 22:55:00|43.11|41.01|43.09|40.98|43.14|41.03|43.06|40.96|0
1690326000000|2023-07-25 23:00:00|43.13|41.03|43.11|41.01|43.15|41.04|43.06|40.96|0
1690326300000|2023-07-25 23:05:00|43.12|41.02|43.16|41.05|43.21|41.1|43.11|41.01|0
1690326600000|2023-07-25 23:10:00|43.13|41.03|43.2|41.1|43.21|41.1|43.08|40.98|0
1690326900000|2023-07-25 23:15:00|43.19|41.09|43.23|41.12|43.23|41.12|43.18|41.07|0
1690327200000|2023-07-25 23:20:00|43.2|41.1|43.15|41.05|43.2|41.1|43.13|41.03|0
1690327500000|2023-07-25 23:25:00|43.13|41.03|43.06|40.95|43.15|41.05|43.03|40.93|0
1690327800000|2023-07-25 23:30:00|43.08|40.98|43.15|41.05|43.18|41.07|43.08|40.98|0
1690328100000|2023-07-25 23:35:00|43.13|41.02|43.13|41.02|43.18|41.07|43.13|41.02|0
1690328400000|2023-07-25 23:40:00|43.1|41|43.04|40.94|43.13|41.02|43.03|40.93|0
1690328700000|2023-07-25 23:45:00|43.03|40.93|43.03|40.93|43.03|40.93|42.98|40.88|0
1690329000000|2023-07-25 23:50:00|43|40.9|42.98|40.88|43.03|40.93|42.98|40.88|0
1690329300000|2023-07-25 23:55:00|42.99|40.89|42.98|40.88|43.02|40.93|42.98|40.88|0
1690329600000|2023-07-26 00:00:00|43|40.9|43.1|40.99|43.12|41.02|42.95|40.85|0
1690329900000|2023-07-26 00:05:00|43.08|40.98|43|40.9|43.12|41.02|43|40.9|0
1690330200000|2023-07-26 00:10:00|43.01|40.91|43.09|40.99|43.09|40.99|43|40.9|0
1690330500000|2023-07-26 00:15:00|43.07|40.97|43.17|41.06|43.17|41.06|43.07|40.97|0
1690330800000|2023-07-26 00:20:00|43.18|41.07|43.19|41.08|43.21|41.11|43.12|41.01|0
1690331100000|2023-07-26 00:25:00|43.21|41.11|43.14|41.03|43.21|41.11|43.12|41.01|0
1690331400000|2023-07-26 00:30:00|43.13|41.02|43.46|41.34|43.46|41.34|43.11|41.01|0
1690331700000|2023-07-26 00:35:00|43.44|41.32|43.46|41.34|43.46|41.34|43.39|41.27|0
1690332000000|2023-07-26 00:40:00|43.44|41.32|42.76|40.68|43.46|41.34|42.76|40.68|0
1690332300000|2023-07-26 00:45:00|42.79|40.7|42.81|40.72|42.83|40.74|42.76|40.68|0
1690332600000|2023-07-26 00:50:00|42.78|40.7|42.81|40.72|42.83|40.74|42.78|40.7|0
1690332900000|2023-07-26 00:55:00|42.78|40.7|42.81|40.72|42.83|40.74|42.78|40.7|0
1690333200000|2023-07-26 01:00:00|42.76|40.67|42.76|40.67|42.83|40.74|42.76|40.67|0
1690333500000|2023-07-26 01:05:00|42.73|40.65|42.78|40.69|42.78|40.69|42.73|40.65|0
1690333800000|2023-07-26 01:10:00|42.8|40.72|42.75|40.67|42.83|40.74|42.73|40.65|0
1690334100000|2023-07-26 01:15:00|42.73|40.65|42.73|40.64|42.8|40.71|42.73|40.64|0
1690334400000|2023-07-26 01:20:00|42.75|40.67|42.78|40.69|42.78|40.69|42.68|40.6|0
1690334700000|2023-07-26 01:25:00|42.8|40.71|42.75|40.67|42.8|40.71|42.75|40.67|0
1690335000000|2023-07-26 01:30:00|42.78|40.69|42.8|40.71|42.82|40.73|42.68|40.6|0
1690335300000|2023-07-26 01:35:00|42.81|40.72|42.8|40.71|42.82|40.73|42.77|40.69|0
1690335600000|2023-07-26 01:40:00|42.82|40.73|42.8|40.71|42.87|40.78|42.77|40.69|0
1690335900000|2023-07-26 01:45:00|42.82|40.73|42.72|40.64|42.84|40.75|42.72|40.64|0
1690336200000|2023-07-26 01:50:00|42.7|40.62|42.65|40.57|42.7|40.62|42.62|40.55|0
1690336500000|2023-07-26 01:55:00|42.67|40.59|42.67|40.59|42.7|40.61|42.62|40.54|0
1690336800000|2023-07-26 02:00:00|42.7|40.61|42.67|40.59|42.7|40.61|42.64|40.56|0
1690337100000|2023-07-26 02:05:00|42.69|40.61|42.69|40.61|42.77|40.68|42.69|40.61|0
1690337400000|2023-07-26 02:10:00|42.72|40.63|42.75|40.67|42.77|40.68|42.72|40.63|0
1690337700000|2023-07-26 02:15:00|42.77|40.68|42.64|40.56|42.77|40.68|42.62|40.54|0
1690338000000|2023-07-26 02:20:00|42.62|40.54|42.64|40.56|42.67|40.59|42.62|40.54|0
1690338300000|2023-07-26 02:25:00|42.62|40.54|42.59|40.51|42.64|40.56|42.59|40.51|0
1690338600000|2023-07-26 02:30:00|42.62|40.54|42.59|40.51|42.62|40.54|42.57|40.49|0
1690338900000|2023-07-26 02:35:00|42.57|40.49|42.57|40.49|42.59|40.51|42.57|40.49|0
1690339200000|2023-07-26 02:40:00|42.54|40.47|42.52|40.44|42.59|40.51|42.52|40.44|0
1690339500000|2023-07-26 02:45:00|42.49|40.42|42.47|40.4|42.52|40.44|42.44|40.37|0
1690339800000|2023-07-26 02:50:00|42.46|40.38|42.49|40.42|42.51|40.44|42.46|40.38|0
1690340100000|2023-07-26 02:55:00|42.48|40.41|42.49|40.42|42.51|40.44|42.48|40.41|0
1690340400000|2023-07-26 03:00:00|42.48|40.41|42.46|40.39|42.49|40.42|42.46|40.39|0
1690340700000|2023-07-26 03:05:00|42.48|40.4|42.44|40.37|42.49|40.42|42.41|40.35|0
1690341000000|2023-07-26 03:10:00|42.41|40.35|42.34|40.28|42.44|40.37|42.34|40.28|0
1690341300000|2023-07-26 03:15:00|42.37|40.3|42.32|40.25|42.37|40.3|42.32|40.25|0
1690341600000|2023-07-26 03:20:00|42.29|40.23|42.36|40.3|42.36|40.3|42.27|40.21|0
1690341900000|2023-07-26 03:25:00|42.34|40.27|42.36|40.3|42.39|40.32|42.34|40.27|0
1690342200000|2023-07-26 03:30:00|42.39|40.32|42.41|40.34|42.43|40.36|42.39|40.32|0
1690342500000|2023-07-26 03:35:00|42.43|40.36|42.43|40.36|42.43|40.36|42.38|40.32|0
1690342800000|2023-07-26 03:40:00|42.46|40.38|42.43|40.36|42.46|40.38|42.43|40.36|0
1690343100000|2023-07-26 03:45:00|42.45|40.38|42.5|40.43|42.5|40.43|42.43|40.36|0
1690343400000|2023-07-26 03:50:00|42.53|40.45|42.5|40.43|42.53|40.45|42.5|40.43|0
1690343700000|2023-07-26 03:55:00|42.49|40.42|42.5|40.43|42.5|40.43|42.48|40.4|0
1690344000000|2023-07-26 04:00:00|42.48|40.4|42.47|40.4|42.48|40.4|42.47|40.4|0
1690344300000|2023-07-26 04:05:00|42.5|40.43|42.5|40.42|42.5|40.43|42.47|40.4|0
1690344600000|2023-07-26 04:10:00|42.47|40.4|42.42|40.35|42.47|40.4|42.4|40.33|0
1690344900000|2023-07-26 04:15:00|42.44|40.37|42.4|40.33|42.45|40.38|42.4|40.33|0
1690345200000|2023-07-26 04:20:00|42.39|40.32|42.37|40.31|42.4|40.33|42.37|40.31|0
1690345500000|2023-07-26 04:25:00|42.39|40.32|42.35|40.28|42.39|40.32|42.35|40.28|0
1690345800000|2023-07-26 04:30:00|42.3|40.24|42.4|40.33|42.4|40.33|42.3|40.24|0
1690346100000|2023-07-26 04:35:00|42.39|40.3|42.37|40.3|42.39|40.3|42.37|40.3|0
1690346400000|2023-07-26 04:40:00|42.39|40.33|42.39|40.33|42.39|40.33|42.37|40.3|0
1690346700000|2023-07-26 04:45:00|42.37|40.3|42.39|40.32|42.39|40.33|42.37|40.3|0
1690347000000|2023-07-26 04:50:00|42.38|40.31|42.42|40.35|42.42|40.35|42.37|40.3|0
1690347300000|2023-07-26 04:55:00|42.41|40.36|42.53|40.46|42.56|40.48|42.41|40.35|0
1690347600000|2023-07-26 05:00:00|42.51|40.44|42.45|40.38|42.56|40.48|42.44|40.37|0
1690347900000|2023-07-26 05:05:00|42.44|40.37|42.42|40.35|42.51|40.44|42.42|40.35|0
1690348200000|2023-07-26 05:10:00|42.41|40.34|42.51|40.43|42.51|40.43|42.41|40.34|0
1690348500000|2023-07-26 05:15:00|42.5|40.42|42.47|40.4|42.51|40.43|42.46|40.39|0
1690348800000|2023-07-26 05:20:00|42.46|40.39|42.46|40.39|42.48|40.41|42.43|40.36|0
1690349100000|2023-07-26 05:25:00|42.48|40.41|42.43|40.36|42.48|40.41|42.41|40.34|0
1690349400000|2023-07-26 05:30:00|42.46|40.38|42.43|40.36|42.46|40.38|42.41|40.34|0
1690349700000|2023-07-26 05:35:00|42.45|40.38|42.43|40.36|42.45|40.38|42.41|40.34|0
1690350000000|2023-07-26 05:40:00|42.4|40.34|42.4|40.34|42.45|40.38|42.4|40.34|0
1690350300000|2023-07-26 05:45:00|42.38|40.31|42.43|40.36|42.43|40.36|42.36|40.29|0
1690350600000|2023-07-26 05:50:00|42.45|40.38|42.4|40.33|42.45|40.38|42.38|40.31|0
1690350900000|2023-07-26 05:55:00|42.43|40.36|42.42|40.36|42.43|40.36|42.38|40.31|0
1690351200000|2023-07-26 06:00:00|42.45|40.38|42.4|40.33|42.5|40.42|42.4|40.33|0
1690351500000|2023-07-26 06:05:00|42.42|40.35|42.4|40.33|42.42|40.35|42.4|40.33|0
1690351800000|2023-07-26 06:10:00|42.41|40.34|42.33|40.26|42.45|40.38|42.33|40.26|0
1690352100000|2023-07-26 06:15:00|42.3|40.24|42.23|40.17|42.3|40.24|42.2|40.15|0
1690352400000|2023-07-26 06:20:00|42.25|40.19|42.19|40.13|42.28|40.21|42.19|40.13|0
1690352700000|2023-07-26 06:25:00|42.2|40.14|42.2|40.14|42.27|40.21|42.15|40.1|0
1690353000000|2023-07-26 06:30:00|42.23|40.17|42.15|40.1|42.23|40.17|42.15|40.1|0
1690353300000|2023-07-26 06:35:00|42.13|40.07|42.15|40.1|42.2|40.14|42.13|40.07|0
1690353600000|2023-07-26 06:40:00|42.13|40.07|42.15|40.09|42.2|40.14|42.13|40.07|0
1690353900000|2023-07-26 06:45:00|42.13|40.07|42.12|40.07|42.15|40.09|42.1|40.05|0
1690354200000|2023-07-26 06:50:00|42.11|40.06|42.1|40.05|42.12|40.07|42.08|40.02|0
1690354500000|2023-07-26 06:55:00|42.12|40.07|42.12|40.07|42.15|40.09|42.1|40.05|0
1690354800000|2023-07-26 07:00:00|42.15|40.09|42.12|40.07|42.24|40.18|42.1|40.04|0
1690355100000|2023-07-26 07:05:00|42.15|40.09|42.1|40.04|42.19|40.14|42.07|40.02|0
1690355400000|2023-07-26 07:10:00|42.08|40.03|42.24|40.18|42.26|40.2|42.07|40.02|0
1690355700000|2023-07-26 07:15:00|42.26|40.2|42.24|40.18|42.29|40.22|42.19|40.13|0
1690356000000|2023-07-26 07:20:00|42.25|40.19|42.26|40.2|42.31|40.25|42.21|40.15|0
1690356300000|2023-07-26 07:25:00|42.3|40.23|42.32|40.26|42.36|40.29|42.26|40.2|0
1690356600000|2023-07-26 07:30:00|42.33|40.27|42.07|40.02|42.33|40.27|42.07|40.02|0
1690356900000|2023-07-26 07:35:00|42.02|39.97|41.99|39.95|42.04|39.99|41.97|39.92|0
1690357200000|2023-07-26 07:40:00|42.02|39.97|42.04|39.99|42.14|40.08|42.02|39.97|0
1690357500000|2023-07-26 07:45:00|42.06|40.01|41.99|39.94|42.06|40.01|41.92|39.88|0
1690357800000|2023-07-26 07:50:00|42.02|39.97|42.04|39.99|42.14|40.08|42.02|39.97|0
1690358100000|2023-07-26 07:55:00|42.05|40|42.11|40.06|42.11|40.06|42.04|39.99|0
1690358400000|2023-07-26 08:00:00|42.09|40.03|42.3|40.24|42.3|40.24|42.09|40.03|0
1690358700000|2023-07-26 08:05:00|42.28|40.21|42.2|40.14|42.42|40.35|42.2|40.14|0
1690359000000|2023-07-26 08:10:00|42.18|40.12|42.39|40.33|42.42|40.35|42.18|40.12|0
1690359300000|2023-07-26 08:15:00|42.37|40.3|42.15|40.1|42.39|40.33|42.13|40.07|0
1690359600000|2023-07-26 08:20:00|42.14|40.09|42.25|40.19|42.26|40.2|42.13|40.07|0
1690359900000|2023-07-26 08:25:00|42.27|40.21|42.27|40.21|42.34|40.28|42.18|40.12|0
1690360200000|2023-07-26 08:30:00|42.3|40.23|42.46|40.39|42.51|40.44|42.3|40.23|0
1690360500000|2023-07-26 08:35:00|42.49|40.41|42.41|40.34|42.49|40.41|42.37|40.3|0
1690360800000|2023-07-26 08:40:00|42.44|40.37|42.53|40.46|42.53|40.46|42.43|40.36|0
1690361100000|2023-07-26 08:45:00|42.51|40.44|42.56|40.48|42.58|40.5|42.46|40.39|0
1690361400000|2023-07-26 08:50:00|42.58|40.5|42.63|40.55|42.65|40.57|42.56|40.48|0
1690361700000|2023-07-26 08:55:00|42.65|40.57|42.65|40.57|42.72|40.64|42.65|40.57|0
1690362000000|2023-07-26 09:00:00|42.68|40.59|42.53|40.45|42.68|40.59|42.45|40.37|0
1690362300000|2023-07-26 09:05:00|42.54|40.47|42.53|40.45|42.55|40.48|42.48|40.41|0
1690362600000|2023-07-26 09:10:00|42.55|40.48|42.72|40.64|42.72|40.64|42.5|40.43|0
1690362900000|2023-07-26 09:15:00|42.74|40.66|42.62|40.54|42.74|40.66|42.62|40.54|0
1690363200000|2023-07-26 09:20:00|42.65|40.57|42.52|40.45|42.65|40.57|42.52|40.45|0
1690363500000|2023-07-26 09:25:00|42.5|40.43|42.62|40.54|42.64|40.56|42.5|40.43|0
1690363800000|2023-07-26 09:30:00|42.6|40.52|42.59|40.52|42.64|40.56|42.57|40.49|0
1690364100000|2023-07-26 09:35:00|42.62|40.54|43.01|40.91|43.01|40.91|42.59|40.52|0
1690364400000|2023-07-26 09:40:00|43.03|40.93|42.86|40.77|43.06|40.96|42.86|40.77|0
1690364700000|2023-07-26 09:45:00|42.84|40.75|42.83|40.74|42.88|40.79|42.76|40.68|0
1690365000000|2023-07-26 09:50:00|42.86|40.77|42.88|40.79|42.91|40.81|42.76|40.68|0
1690365300000|2023-07-26 09:55:00|42.86|40.77|42.76|40.67|42.86|40.77|42.7|40.62|0
1690365600000|2023-07-26 10:00:00|42.73|40.65|42.76|40.67|42.78|40.7|42.69|40.6|0
1690365900000|2023-07-26 10:05:00|42.77|40.68|42.88|40.79|42.9|40.81|42.73|40.65|0
1690366200000|2023-07-26 10:10:00|42.89|40.8|43.1|40.99|43.12|41.02|42.88|40.79|0
1690366500000|2023-07-26 10:15:00|43.07|40.97|43.07|40.97|43.07|40.97|42.93|40.83|0
1690366800000|2023-07-26 10:20:00|43.1|40.99|43.27|41.16|43.29|41.18|43.07|40.97|0
1690367100000|2023-07-26 10:25:00|43.28|41.17|43.19|41.08|43.3|41.19|43.17|41.06|0
1690367400000|2023-07-26 10:30:00|43.18|41.07|42.53|40.45|43.18|41.07|42.5|40.43|0
1690367700000|2023-07-26 10:35:00|42.5|40.43|42.6|40.52|42.6|40.52|42.43|40.36|0
1690368000000|2023-07-26 10:40:00|42.59|40.51|42.57|40.5|42.62|40.54|42.53|40.45|0
1690368300000|2023-07-26 10:45:00|42.6|40.52|42.57|40.5|42.62|40.54|42.5|40.43|0
1690368600000|2023-07-26 10:50:00|42.6|40.52|42.55|40.47|42.67|40.59|42.55|40.47|0
1690368900000|2023-07-26 10:55:00|42.6|40.52|42.62|40.54|42.67|40.59|42.55|40.47|0
1690369200000|2023-07-26 11:00:00|42.56|40.48|43.62|41.49|43.7|41.56|42.56|40.48|0
1690369500000|2023-07-26 11:05:00|43.65|41.52|43.65|41.52|43.7|41.56|43.6|41.47|0
1690369800000|2023-07-26 11:10:00|43.67|41.54|43.67|41.54|43.67|41.54|43.6|41.47|0
1690370100000|2023-07-26 11:15:00|43.64|41.52|43.47|41.35|43.64|41.52|43.47|41.35|0
1690370400000|2023-07-26 11:20:00|43.45|41.33|43.35|41.23|43.5|41.37|43.35|41.23|0
1690370700000|2023-07-26 11:25:00|43.37|41.26|43.54|41.42|43.57|41.44|43.37|41.26|0
1690371000000|2023-07-26 11:30:00|43.49|41.37|43.44|41.32|43.57|41.44|43.39|41.28|0
1690371300000|2023-07-26 11:35:00|43.46|41.34|43.64|41.51|43.66|41.53|43.44|41.32|0
1690371600000|2023-07-26 11:40:00|43.61|41.49|43.48|41.36|43.64|41.51|43.47|41.34|0
1690371900000|2023-07-26 11:45:00|43.47|41.34|43.44|41.32|43.49|41.37|43.34|41.23|0
1690372200000|2023-07-26 11:50:00|43.46|41.34|43.24|41.13|43.46|41.34|43.24|41.13|0
1690372500000|2023-07-26 11:55:00|43.22|41.11|43.41|41.29|43.44|41.32|43.19|41.09|0
1690372800000|2023-07-26 12:00:00|43.44|41.32|43.49|41.36|43.58|41.46|43.41|41.29|0
1690373100000|2023-07-26 12:05:00|43.51|41.39|43.68|41.55|43.76|41.62|43.51|41.39|0
1690373400000|2023-07-26 12:10:00|43.66|41.53|43.66|41.53|43.78|41.64|43.63|41.5|0
1690373700000|2023-07-26 12:15:00|43.68|41.55|43.63|41.5|43.68|41.55|43.53|41.41|0
1690374000000|2023-07-26 12:20:00|43.6|41.48|43.58|41.45|43.7|41.57|43.55|41.43|0
1690374300000|2023-07-26 12:25:00|43.6|41.48|43.53|41.41|43.68|41.55|43.53|41.41|0
1690374600000|2023-07-26 12:30:00|43.5|41.38|43.45|41.33|43.58|41.45|43.4|41.29|0
1690374900000|2023-07-26 12:35:00|43.43|41.31|43.53|41.4|43.58|41.45|43.4|41.29|0
1690375200000|2023-07-26 12:40:00|43.5|41.38|43.67|41.54|43.67|41.54|43.5|41.38|0
1690375500000|2023-07-26 12:45:00|43.7|41.57|43.75|41.61|43.8|41.66|43.65|41.52|0
1690375800000|2023-07-26 12:50:00|43.72|41.59|43.87|41.73|43.93|41.79|43.72|41.59|0
1690376100000|2023-07-26 12:55:00|43.84|41.71|43.92|41.78|43.94|41.8|43.84|41.7|0
1690376400000|2023-07-26 13:00:00|43.89|41.75|43.89|41.75|43.92|41.78|43.84|41.7|0
1690376700000|2023-07-26 13:05:00|43.87|41.73|43.69|41.56|43.89|41.75|43.67|41.54|0
1690377000000|2023-07-26 13:10:00|43.72|41.58|43.91|41.77|43.94|41.8|43.69|41.56|0
1690377300000|2023-07-26 13:15:00|43.89|41.75|43.86|41.72|43.95|41.81|43.86|41.72|0
1690377600000|2023-07-26 13:20:00|43.89|41.75|43.99|41.84|43.99|41.84|43.84|41.7|0
1690377900000|2023-07-26 13:25:00|43.94|41.79|43.89|41.75|43.96|41.82|43.81|41.67|0
1690378200000|2023-07-26 13:30:00|43.84|41.7|43.74|41.6|43.86|41.72|43.39|41.28|0
1690378500000|2023-07-26 13:35:00|43.76|41.63|43.56|41.44|43.76|41.63|43.49|41.37|0
1690378800000|2023-07-26 13:40:00|43.59|41.46|43.39|41.27|43.78|41.65|43.19|41.09|0
1690379100000|2023-07-26 13:45:00|43.34|41.23|43.44|41.32|43.59|41.46|43.34|41.23|0
1690379400000|2023-07-26 13:50:00|43.46|41.34|43.41|41.29|43.56|41.43|43.36|41.25|0
1690379700000|2023-07-26 13:55:00|43.44|41.32|43.52|41.4|43.68|41.55|43.41|41.29|0
1690380000000|2023-07-26 14:00:00|43.51|41.39|43.56|41.43|43.75|41.62|43.41|41.29|0
1690380300000|2023-07-26 14:05:00|43.58|41.46|43.65|41.52|43.68|41.55|43.51|41.38|0
1690380600000|2023-07-26 14:10:00|43.63|41.5|43.43|41.31|43.75|41.62|43.33|41.22|0
1690380900000|2023-07-26 14:15:00|43.46|41.34|43.45|41.33|43.6|41.48|43.36|41.24|0
1690381200000|2023-07-26 14:20:00|43.48|41.36|43.48|41.36|43.82|41.69|43.36|41.24|0
1690381500000|2023-07-26 14:25:00|43.5|41.38|43.6|41.47|43.6|41.47|43.43|41.31|0
1690381800000|2023-07-26 14:30:00|43.58|41.45|43.75|41.61|43.8|41.66|43.48|41.36|0
1690382100000|2023-07-26 14:35:00|43.77|41.64|43.12|41.01|43.77|41.64|43.04|40.94|0
1690382400000|2023-07-26 14:40:00|43.14|41.04|43.26|41.15|43.34|41.22|43.12|41.01|0
1690382700000|2023-07-26 14:45:00|43.24|41.13|43.26|41.15|43.34|41.22|43.16|41.06|0
1690383000000|2023-07-26 14:50:00|43.24|41.13|43.28|41.17|43.33|41.22|43.19|41.08|0
1690383300000|2023-07-26 14:55:00|43.31|41.2|43.48|41.36|43.58|41.45|43.28|41.17|0
1690383600000|2023-07-26 15:00:00|43.51|41.38|43.38|41.26|43.63|41.5|43.36|41.24|0
1690383900000|2023-07-26 15:05:00|43.41|41.29|43.31|41.19|43.53|41.41|43.28|41.17|0
1690384200000|2023-07-26 15:10:00|43.33|41.22|43.21|41.1|43.35|41.24|43.18|41.08|0
1690384500000|2023-07-26 15:15:00|43.23|41.12|43.25|41.14|43.33|41.22|43.16|41.05|0
1690384800000|2023-07-26 15:20:00|43.23|41.12|43.48|41.35|43.48|41.35|43.23|41.12|0
1690385100000|2023-07-26 15:25:00|43.45|41.33|43.28|41.17|43.45|41.33|43.15|41.05|0
1690385400000|2023-07-26 15:30:00|43.3|41.19|43.18|41.07|43.3|41.19|43.15|41.05|0
1690385700000|2023-07-26 15:35:00|43.15|41.05|43.08|40.98|43.18|41.07|43.03|40.93|0
1690386000000|2023-07-26 15:40:00|43.05|40.95|42.98|40.88|43.05|40.95|42.93|40.84|0
1690386300000|2023-07-26 15:45:00|42.93|40.84|42.88|40.79|43.03|40.93|42.88|40.79|0
1690386600000|2023-07-26 15:50:00|42.86|40.76|42.78|40.69|42.95|40.86|42.71|40.62|0
1690386900000|2023-07-26 15:55:00|42.76|40.67|42.71|40.62|42.78|40.69|42.68|40.6|0
1690387200000|2023-07-26 16:00:00|42.68|40.6|42.68|40.6|42.8|40.72|42.68|40.6|0
1690387500000|2023-07-26 16:05:00|42.71|40.62|42.7|40.62|42.75|40.67|42.7|40.62|0
1690387800000|2023-07-26 16:10:00|42.73|40.64|42.61|40.53|42.73|40.64|42.53|40.46|0
1690388100000|2023-07-26 16:15:00|42.58|40.5|42.63|40.55|42.7|40.62|42.58|40.5|0
1690388400000|2023-07-26 16:20:00|42.6|40.53|42.8|40.71|42.8|40.71|42.6|40.53|0
1690388700000|2023-07-26 16:25:00|42.82|40.73|42.99|40.9|43.02|40.92|42.82|40.73|0
1690389000000|2023-07-26 16:30:00|43.02|40.92|42.97|40.87|43.04|40.94|42.94|40.85|0
1690389300000|2023-07-26 16:35:00|42.99|40.89|43.21|41.1|43.26|41.15|42.97|40.87|0
1690389600000|2023-07-26 16:40:00|43.24|41.13|43.23|41.13|43.29|41.17|43.14|41.03|0
1690389900000|2023-07-26 16:45:00|43.26|41.15|43.38|41.27|43.38|41.27|43.23|41.13|0
1690390200000|2023-07-26 16:50:00|43.41|41.29|43.53|41.41|43.53|41.41|43.36|41.24|0
1690390500000|2023-07-26 16:55:00|43.55|41.43|43.38|41.26|43.6|41.48|43.38|41.26|0
1690390800000|2023-07-26 17:00:00|43.4|41.29|43.26|41.15|43.45|41.33|43.23|41.12|0
1690391100000|2023-07-26 17:05:00|43.23|41.12|43.18|41.07|43.33|41.21|43.18|41.07|0
1690391400000|2023-07-26 17:10:00|43.16|41.05|43.2|41.1|43.23|41.12|43.15|41.05|0
1690391700000|2023-07-26 17:15:00|43.23|41.12|43.33|41.21|43.36|41.25|43.2|41.1|0
1690392000000|2023-07-26 17:20:00|43.35|41.24|43.37|41.26|43.52|41.4|43.28|41.16|0
1690392300000|2023-07-26 17:25:00|43.4|41.28|43.32|41.21|43.45|41.33|43.3|41.19|0
1690392600000|2023-07-26 17:30:00|43.37|41.26|43.45|41.33|43.54|41.42|43.37|41.26|0
1690392900000|2023-07-26 17:35:00|43.47|41.35|43.37|41.25|43.52|41.4|43.37|41.25|0
1690393200000|2023-07-26 17:40:00|43.35|41.23|43.44|41.32|43.47|41.35|43.35|41.23|0
1690393500000|2023-07-26 17:45:00|43.42|41.3|43.29|41.18|43.44|41.32|43.27|41.16|0
1690393800000|2023-07-26 17:50:00|43.32|41.21|43.32|41.2|43.42|41.3|43.29|41.18|0
1690394100000|2023-07-26 17:55:00|43.31|41.19|43.33|41.22|43.4|41.29|43.24|41.13|0
1690394400000|2023-07-26 18:00:00|43.4|41.29|43.05|40.95|43.61|41.49|42.84|40.75|0
1690394700000|2023-07-26 18:05:00|43.02|40.92|42.92|40.83|43.32|41.2|42.9|40.8|0
1690395000000|2023-07-26 18:10:00|42.97|40.87|42.99|40.9|43.02|40.92|42.63|40.55|0
1690395300000|2023-07-26 18:15:00|43.02|40.92|42.92|40.83|43.09|40.99|42.89|40.8|0
1690395600000|2023-07-26 18:20:00|42.97|40.87|43.07|40.96|43.11|41.01|42.8|40.71|0
1690395900000|2023-07-26 18:25:00|43.11|41.01|43.26|41.15|43.63|41.5|43.09|40.99|0
1690396200000|2023-07-26 18:30:00|43.29|41.17|43.01|40.92|43.33|41.22|42.7|40.61|0
1690396500000|2023-07-26 18:35:00|43.04|40.94|41.28|39.27|43.04|40.94|41.26|39.24|0
1690396800000|2023-07-26 18:40:00|41.22|39.21|41.07|39.06|41.47|39.45|40.79|38.8|0
1690397100000|2023-07-26 18:45:00|40.97|38.98|41.52|39.49|41.73|39.69|40.93|38.93|0
1690397400000|2023-07-26 18:50:00|41.49|39.47|41.03|39.03|42.48|40.41|41.01|39.01|0
1690397700000|2023-07-26 18:55:00|41.06|39.05|41.57|39.55|41.86|39.82|41.06|39.05|0
1690398000000|2023-07-26 19:00:00|41.47|39.45|41.69|39.66|41.93|39.89|41.36|39.34|0
1690398300000|2023-07-26 19:05:00|41.72|39.68|43.54|41.42|43.74|41.6|41.64|39.61|0
1690398600000|2023-07-26 19:10:00|43.51|41.39|43.32|41.2|43.71|41.58|42.97|40.88|0
1690398900000|2023-07-26 19:15:00|43.36|41.25|43.64|41.51|44.09|41.94|43.07|40.97|0
1690399200000|2023-07-26 19:20:00|43.56|41.44|43.34|41.22|43.61|41.48|42.85|40.76|0
1690399500000|2023-07-26 19:25:00|43.29|41.18|42.99|40.9|43.39|41.27|42.94|40.85|0
1690399800000|2023-07-26 19:30:00|43.07|40.97|42.84|40.75|43.44|41.32|42.84|40.75|0
1690400100000|2023-07-26 19:35:00|42.82|40.73|42.75|40.66|43.19|41.08|42.6|40.52|0
1690400400000|2023-07-26 19:40:00|42.72|40.64|42.19|40.13|42.72|40.64|42.14|40.08|0
1690400700000|2023-07-26 19:45:00|42.14|40.08|42.48|40.4|42.48|40.4|42.14|40.08|0
1690401000000|2023-07-26 19:50:00|42.65|40.57|42.24|40.18|42.74|40.66|41.65|39.62|0
1690401300000|2023-07-26 19:55:00|42.39|40.32|41.62|39.59|42.44|40.37|41.55|39.52|0
1690401600000|2023-07-26 20:00:00|41.59|39.56|41.44|39.42|41.71|39.68|41.35|39.34|0
1690401900000|2023-07-26 20:05:00|41.43|39.4|41.68|39.64|41.83|39.79|40.53|38.55|0
1690402200000|2023-07-26 20:10:00|41.7|39.67|41.69|39.65|42.01|39.96|41.6|39.58|0
1690402500000|2023-07-26 20:15:00|41.66|39.63|41.67|39.64|41.89|39.85|41.65|39.62|0
1690402800000|2023-07-26 20:20:00|41.65|39.62|41.67|39.64|41.74|39.71|41.58|39.55|0
1690403100000|2023-07-26 20:25:00|41.65|39.62|41.77|39.73|41.82|39.78|41.6|39.57|0
1690403400000|2023-07-26 20:30:00|41.72|39.68|41.81|39.77|41.93|39.89|41.72|39.68|0
1690403700000|2023-07-26 20:35:00|41.78|39.74|41.98|39.93|41.98|39.93|41.77|39.73|0
1690404000000|2023-07-26 20:40:00|42|39.96|42.1|40.05|42.12|40.07|41.98|39.93|0
1690404300000|2023-07-26 20:45:00|42.12|40.07|42.15|40.09|42.17|40.11|42.08|40.02|0
1690404600000|2023-07-26 20:50:00|42.17|40.11|42.17|40.11|42.2|40.14|42.12|40.07|0
1690404900000|2023-07-26 20:55:00|42.18|40.12|42.23|40.17|42.27|40.2|42.12|40.07|0
1690405200000|2023-07-26 21:00:00|42.25|40.19|42.33|40.26|42.35|40.28|42.21|40.15|0
1690405500000|2023-07-26 21:05:00|42.28|40.22|42.23|40.17|42.3|40.23|42.2|40.14|0
1690405800000|2023-07-26 21:10:00|42.24|40.18|42.23|40.17|42.25|40.18|42.21|40.15|0
1690406100000|2023-07-26 21:15:00|42.2|40.15|42.27|40.21|42.27|40.21|42.18|40.12|0
1690406400000|2023-07-26 21:20:00|42.26|40.2|42.26|40.2|42.3|40.24|42.26|40.2|0
1690406700000|2023-07-26 21:25:00|42.25|40.19|42.24|40.18|42.26|40.2|42.22|40.16|0
1690407000000|2023-07-26 21:30:00|42.19|40.13|42.19|40.13|42.23|40.17|42.19|40.13|0
1690407300000|2023-07-26 21:35:00|42.18|40.14|42.19|40.13|42.21|40.15|42.18|40.13|0
1690407600000|2023-07-26 21:40:00|42.17|40.12|42.19|40.13|42.2|40.15|42.17|40.12|0
1690407900000|2023-07-26 21:45:00|42.18|40.12|42.16|40.11|42.18|40.12|42.16|40.1|0
1690408200000|2023-07-26 21:50:00|42.17|40.1|42.15|40.09|42.18|40.12|42.14|40.09|0
1690408500000|2023-07-26 21:55:00|42.14|40.1|42.15|40.09|42.15|40.1|42.14|40.08|0
1690408800000|2023-07-26 22:00:00|42.07|40.02|42.06|40.01|42.07|40.02|41.91|39.87|0
1690409100000|2023-07-26 22:05:00|42.03|39.98|42.13|40.07|42.13|40.07|41.99|39.94|0
1690409400000|2023-07-26 22:10:00|42.11|40.05|42.22|40.16|42.35|40.28|42.1|40.05|0
1690409700000|2023-07-26 22:15:00|42.2|40.14|42.13|40.07|42.2|40.14|42.1|40.05|0
1690410000000|2023-07-26 22:20:00|42.08|40.03|42.01|39.96|42.08|40.03|41.98|39.93|0
1690410300000|2023-07-26 22:25:00|42|39.93|42|39.96|42|39.96|41.98|39.93|0
1690410600000|2023-07-26 22:30:00|41.99|39.94|41.96|39.91|41.99|39.94|41.91|39.86|0
1690410900000|2023-07-26 22:35:00|41.95|39.89|41.95|39.91|42|39.95|41.93|39.89|0
1690411200000|2023-07-26 22:40:00|41.93|39.88|41.91|39.86|41.95|39.91|41.91|39.86|0
1690411500000|2023-07-26 22:45:00|41.9|39.87|41.96|39.92|41.98|39.93|41.9|39.87|0
1690411800000|2023-07-26 22:50:00|41.98|39.93|41.93|39.88|41.98|39.93|41.93|39.88|0
1690412100000|2023-07-26 22:55:00|41.9|39.86|41.97|39.93|41.97|39.93|41.9|39.86|0
1690412400000|2023-07-26 23:00:00|41.95|39.9|41.9|39.86|41.97|39.93|41.88|39.83|0
1690412700000|2023-07-26 23:05:00|41.89|39.85|41.88|39.83|41.9|39.86|41.88|39.83|0
1690413000000|2023-07-26 23:10:00|41.9|39.86|41.85|39.81|41.9|39.86|41.85|39.81|0
1690413300000|2023-07-26 23:15:00|41.87|39.83|41.83|39.79|41.87|39.83|41.83|39.79|0
1690413600000|2023-07-26 23:20:00|41.8|39.76|41.77|39.73|41.8|39.76|41.75|39.72|0
1690413900000|2023-07-26 23:25:00|41.78|39.74|41.78|39.74|41.8|39.76|41.7|39.67|0
1690414200000|2023-07-26 23:30:00|41.8|39.76|41.89|39.85|41.89|39.85|41.8|39.76|0
1690414500000|2023-07-26 23:35:00|41.92|39.87|41.87|39.83|41.92|39.87|41.85|39.8|0
1690414800000|2023-07-26 23:40:00|41.85|39.8|41.87|39.83|41.89|39.85|41.84|39.8|0
1690415100000|2023-07-26 23:45:00|41.86|39.81|41.8|39.76|41.87|39.83|41.8|39.76|0
1690415400000|2023-07-26 23:50:00|41.82|39.78|41.82|39.78|41.84|39.8|41.79|39.76|0
1690415700000|2023-07-26 23:55:00|41.81|39.77|41.77|39.73|41.82|39.78|41.77|39.73|0
1690416000000|2023-07-27 00:00:00|41.79|39.75|42.03|39.98|42.03|39.98|41.79|39.75|0
1690416300000|2023-07-27 00:05:00|42.01|39.96|41.98|39.93|42.03|39.98|41.84|39.8|0
1690416600000|2023-07-27 00:10:00|41.96|39.91|41.86|39.82|41.96|39.91|41.86|39.82|0
1690416900000|2023-07-27 00:15:00|41.84|39.8|41.81|39.77|41.86|39.82|41.79|39.75|0
1690417200000|2023-07-27 00:20:00|41.79|39.75|41.67|39.64|41.79|39.75|41.64|39.61|0
1690417500000|2023-07-27 00:25:00|41.68|39.65|41.64|39.61|41.69|39.66|41.62|39.59|0
1690417800000|2023-07-27 00:30:00|41.66|39.62|41.62|39.59|41.67|39.63|41.57|39.54|0
1690418100000|2023-07-27 00:35:00|41.63|39.6|41.4|39.39|42.57|40.5|41.38|39.36|0
1690418400000|2023-07-27 00:40:00|41.43|39.41|41.4|39.38|41.43|39.41|41.36|39.34|0
1690418700000|2023-07-27 00:45:00|41.38|39.36|41.4|39.38|41.43|39.41|41.38|39.36|0
1690419000000|2023-07-27 00:50:00|41.38|39.36|41.33|39.31|41.4|39.38|41.28|39.27|0
1690419300000|2023-07-27 00:55:00|41.35|39.34|41.26|39.25|41.35|39.34|41.26|39.25|0
1690419600000|2023-07-27 01:00:00|41.23|39.22|41.19|39.18|41.26|39.25|41.16|39.15|0
1690419900000|2023-07-27 01:05:00|41.16|39.15|41.11|39.11|41.19|39.18|41.09|39.09|0
1690420200000|2023-07-27 01:10:00|41.14|39.13|41.14|39.13|41.18|39.18|41.11|39.11|0
1690420500000|2023-07-27 01:15:00|41.16|39.15|41.23|39.22|41.25|39.24|41.09|39.08|0
1690420800000|2023-07-27 01:20:00|41.25|39.24|41.13|39.13|41.28|39.26|41.04|39.04|0
1690421100000|2023-07-27 01:25:00|41.16|39.15|41.09|39.08|41.16|39.15|41.06|39.06|0
1690421400000|2023-07-27 01:30:00|41.06|39.06|40.99|38.99|41.09|39.08|40.95|38.95|0
1690421700000|2023-07-27 01:35:00|40.97|38.97|41.06|39.06|41.06|39.06|40.97|38.97|0
1690422000000|2023-07-27 01:40:00|41.04|39.04|41.04|39.03|41.06|39.06|40.97|38.97|0
1690422300000|2023-07-27 01:45:00|41.01|39.01|40.99|38.99|41.05|39.05|40.97|38.97|0
1690422600000|2023-07-27 01:50:00|40.97|38.97|40.99|38.99|40.99|38.99|40.9|38.9|0
1690422900000|2023-07-27 01:55:00|40.96|38.96|40.98|38.98|40.99|38.99|40.92|38.92|0
1690423200000|2023-07-27 02:00:00|40.96|38.96|40.85|38.85|40.99|38.99|40.85|38.85|0
1690423500000|2023-07-27 02:05:00|40.8|38.8|40.76|38.76|40.85|38.85|40.73|38.73|0
1690423800000|2023-07-27 02:10:00|40.75|38.75|40.73|38.73|40.8|38.8|40.66|38.66|0
1690424100000|2023-07-27 02:15:00|40.75|38.75|40.71|38.71|40.75|38.75|40.66|38.66|0
1690424400000|2023-07-27 02:20:00|40.68|38.68|40.73|38.73|40.73|38.73|40.68|38.68|0
1690424700000|2023-07-27 02:25:00|40.71|38.71|40.77|38.77|40.82|38.82|40.71|38.71|0
1690425000000|2023-07-27 02:30:00|40.75|38.75|40.8|38.8|40.82|38.82|40.75|38.75|0
1690425300000|2023-07-27 02:35:00|40.81|38.81|40.7|38.7|40.82|38.82|40.68|38.68|0
1690425600000|2023-07-27 02:40:00|40.68|38.68|40.68|38.68|40.73|38.73|40.68|38.68|0
1690425900000|2023-07-27 02:45:00|40.7|38.7|40.72|38.72|40.75|38.75|40.66|38.66|0
1690426200000|2023-07-27 02:50:00|40.75|38.75|40.65|38.65|40.75|38.75|40.65|38.65|0
1690426500000|2023-07-27 02:55:00|40.68|38.68|40.72|38.72|40.72|38.72|40.65|38.65|0
1690426800000|2023-07-27 03:00:00|40.7|38.7|40.67|38.67|40.72|38.72|40.65|38.65|0
1690427100000|2023-07-27 03:05:00|40.7|38.7|40.65|38.65|40.72|38.72|40.65|38.65|0
1690427400000|2023-07-27 03:10:00|40.63|38.63|40.65|38.65|40.67|38.67|40.61|38.61|0
1690427700000|2023-07-27 03:15:00|40.63|38.63|40.66|38.66|40.67|38.67|40.63|38.63|0
1690428000000|2023-07-27 03:20:00|40.65|38.65|40.65|38.65|40.67|38.67|40.63|38.63|0
1690428300000|2023-07-27 03:25:00|40.66|38.66|40.67|38.67|40.67|38.67|40.65|38.65|0
1690428600000|2023-07-27 03:30:00|40.69|38.69|40.65|38.65|40.69|38.69|40.62|38.62|0
1690428900000|2023-07-27 03:35:00|40.63|38.63|40.69|38.69|40.69|38.69|40.62|38.62|0
1690429200000|2023-07-27 03:40:00|40.67|38.67|40.71|38.71|40.72|38.72|40.67|38.67|0
1690429500000|2023-07-27 03:45:00|40.73|38.73|40.71|38.71|40.76|38.76|40.71|38.71|0
1690429800000|2023-07-27 03:50:00|40.69|38.69|40.64|38.64|40.71|38.71|40.64|38.64|0
1690430100000|2023-07-27 03:55:00|40.66|38.66|40.64|38.64|40.66|38.66|40.64|38.64|0
1690430400000|2023-07-27 04:00:00|40.66|38.66|40.48|38.48|40.69|38.69|40.46|38.46|0
1690430700000|2023-07-27 04:05:00|40.46|38.46|40.39|38.39|40.48|38.48|40.39|38.39|0
1690431000000|2023-07-27 04:10:00|40.4|38.4|40.34|38.34|40.41|38.41|40.32|38.32|0
1690431300000|2023-07-27 04:15:00|40.32|38.32|40.3|38.3|40.34|38.34|40.27|38.27|0
1690431600000|2023-07-27 04:20:00|40.32|38.32|40.36|38.36|40.37|38.37|40.3|38.3|0
1690431900000|2023-07-27 04:25:00|40.39|38.39|40.38|38.38|40.39|38.39|40.36|38.36|0
1690432200000|2023-07-27 04:30:00|40.41|38.41|40.41|38.41|40.41|38.41|40.38|38.38|0
1690432500000|2023-07-27 04:35:00|40.39|38.39|40.4|38.4|40.41|38.41|40.38|38.38|0
1690432800000|2023-07-27 04:40:00|40.38|38.38|40.43|38.43|40.47|38.47|40.38|38.38|0
1690433100000|2023-07-27 04:45:00|40.44|38.44|40.45|38.45|40.47|38.47|40.43|38.43|0
1690433400000|2023-07-27 04:50:00|40.43|38.43|40.4|38.4|40.44|38.44|40.4|38.4|0
1690433700000|2023-07-27 04:55:00|40.36|38.36|40.42|38.42|40.45|38.45|40.36|38.36|0
1690434000000|2023-07-27 05:00:00|40.4|38.4|40.44|38.44|40.47|38.47|40.38|38.38|0
1690434300000|2023-07-27 05:05:00|40.42|38.42|40.49|38.49|40.51|38.51|40.42|38.42|0
1690434600000|2023-07-27 05:10:00|40.48|38.48|40.47|38.47|40.51|38.51|40.47|38.47|0
1690434900000|2023-07-27 05:15:00|40.49|38.49|40.44|38.44|40.51|38.51|40.44|38.44|0
1690435200000|2023-07-27 05:20:00|40.46|38.46|41.02|39.02|41.07|39.07|40.44|38.44|0
1690435500000|2023-07-27 05:25:00|41.05|39.05|41.14|39.13|41.14|39.13|41.05|39.05|0
1690435800000|2023-07-27 05:30:00|41.15|39.15|41.21|39.2|41.23|39.22|41.15|39.15|0
1690436100000|2023-07-27 05:35:00|41.23|39.22|41.23|39.22|41.28|39.27|41.21|39.2|0
1690436400000|2023-07-27 05:40:00|41.26|39.24|41.3|39.29|41.35|39.33|41.26|39.24|0
1690436700000|2023-07-27 05:45:00|41.28|39.27|41.18|39.17|41.3|39.29|41.16|39.15|0
1690437000000|2023-07-27 05:50:00|41.23|39.22|41.23|39.22|41.28|39.26|41.21|39.2|0
1690437300000|2023-07-27 05:55:00|41.21|39.2|41.11|39.11|41.21|39.2|41.11|39.11|0
1690437600000|2023-07-27 06:00:00|41.09|39.08|41.04|39.04|41.11|39.11|40.94|38.94|0
1690437900000|2023-07-27 06:05:00|41.02|39.02|40.94|38.95|41.02|39.02|40.85|38.86|0
1690438200000|2023-07-27 06:10:00|40.97|38.97|41.06|39.06|41.08|39.08|40.94|38.95|0
1690438500000|2023-07-27 06:15:00|41.04|39.04|41.01|39.01|41.06|39.06|40.99|38.99|0
1690438800000|2023-07-27 06:20:00|41.04|39.03|41.08|39.08|41.11|39.1|41.01|39.01|0
1690439100000|2023-07-27 06:25:00|41.06|39.06|40.98|38.98|41.08|39.08|40.96|38.97|0
1690439400000|2023-07-27 06:30:00|40.99|38.99|41.03|39.03|41.03|39.03|40.92|38.92|0
1690439700000|2023-07-27 06:35:00|41.01|39.01|40.94|38.94|41.01|39.01|40.94|38.94|0
1690440000000|2023-07-27 06:40:00|40.96|38.96|41.01|39.01|41.01|39.01|40.91|38.92|0
1690440300000|2023-07-27 06:45:00|40.98|38.98|40.9|38.91|40.98|38.98|40.89|38.89|0
1690440600000|2023-07-27 06:50:00|40.89|38.89|40.89|38.89|40.92|38.93|40.87|38.87|0
1690440900000|2023-07-27 06:55:00|40.9|38.91|40.93|38.94|40.93|38.94|40.84|38.85|0
1690441200000|2023-07-27 07:00:00|40.89|38.89|40.89|38.89|40.93|38.94|40.75|38.76|0
1690441500000|2023-07-27 07:05:00|40.91|38.91|40.96|38.96|41.05|39.05|40.89|38.89|0
1690441800000|2023-07-27 07:10:00|40.88|38.89|40.92|38.92|41.02|39.02|40.86|38.87|0
1690442100000|2023-07-27 07:15:00|40.93|38.93|40.8|38.81|41.05|39.05|40.77|38.78|0
1690442400000|2023-07-27 07:20:00|40.79|38.8|40.65|38.67|40.81|38.82|40.65|38.67|0
1690442700000|2023-07-27 07:25:00|40.67|38.69|40.58|38.6|40.74|38.75|40.53|38.55|0
1690443000000|2023-07-27 07:30:00|40.55|38.58|40.32|38.35|40.6|38.62|40.28|38.31|0
1690443300000|2023-07-27 07:35:00|40.34|38.38|40.25|38.29|40.39|38.42|40.25|38.29|0
1690443600000|2023-07-27 07:40:00|40.27|38.31|40.27|38.31|40.34|38.38|40.25|38.29|0
1690443900000|2023-07-27 07:45:00|40.25|38.29|40.16|38.2|40.27|38.31|40.16|38.2|0
1690444200000|2023-07-27 07:50:00|40.13|38.18|40.18|38.22|40.23|38.26|40.13|38.18|0
1690444500000|2023-07-27 07:55:00|40.19|38.23|40.29|38.33|40.29|38.33|40.16|38.2|0
1690444800000|2023-07-27 08:00:00|40.22|38.26|40.09|38.13|40.27|38.31|40.09|38.13|0
1690445100000|2023-07-27 08:05:00|40.06|38.11|40.02|38.06|40.1|38.14|40.02|38.06|0
1690445400000|2023-07-27 08:10:00|40.04|38.09|39.97|38.02|40.08|38.13|39.97|38.02|0
1690445700000|2023-07-27 08:15:00|39.99|38.04|39.92|37.97|39.99|38.04|39.92|37.97|0
1690446000000|2023-07-27 08:20:00|39.94|38|39.87|37.93|39.97|38.02|39.85|37.91|0
1690446300000|2023-07-27 08:25:00|39.85|37.91|39.78|37.84|39.9|37.95|39.78|37.84|0
1690446600000|2023-07-27 08:30:00|39.79|37.85|39.78|37.84|39.87|37.93|39.78|37.84|0
1690446900000|2023-07-27 08:35:00|39.8|37.86|40.08|38.12|40.1|38.14|39.79|37.85|0
1690447200000|2023-07-27 08:40:00|40.05|38.1|39.96|38.01|40.08|38.12|39.89|37.95|0
1690447500000|2023-07-27 08:45:00|39.95|38|39.96|38.01|40.01|38.06|39.94|37.99|0
1690447800000|2023-07-27 08:50:00|39.98|38.03|39.94|37.99|39.98|38.03|39.85|37.9|0
1690448100000|2023-07-27 08:55:00|39.91|37.97|39.82|37.88|39.91|37.97|39.8|37.86|0
1690448400000|2023-07-27 09:00:00|39.84|37.9|39.87|37.92|39.91|37.97|39.8|37.86|0
1690448700000|2023-07-27 09:05:00|39.84|37.9|39.75|37.81|39.87|37.92|39.73|37.79|0
1690449000000|2023-07-27 09:10:00|39.77|37.83|39.86|37.92|39.86|37.92|39.77|37.83|0
1690449300000|2023-07-27 09:15:00|39.88|37.93|39.84|37.9|39.91|37.96|39.84|37.9|0
1690449600000|2023-07-27 09:20:00|39.83|37.89|40.88|38.89|41.31|39.29|39.82|37.87|0
1690449900000|2023-07-27 09:25:00|40.86|38.87|40.57|38.59|40.93|38.93|40.57|38.59|0
1690450200000|2023-07-27 09:30:00|40.54|38.57|40.45|38.48|40.57|38.59|40.43|38.46|0
1690450500000|2023-07-27 09:35:00|40.43|38.46|40.4|38.43|40.47|38.5|40.38|38.41|0
1690450800000|2023-07-27 09:40:00|40.38|38.41|40.4|38.43|40.45|38.48|40.36|38.39|0
1690451100000|2023-07-27 09:45:00|40.43|38.45|40.42|38.45|40.52|38.54|40.38|38.41|0
1690451400000|2023-07-27 09:50:00|40.4|38.43|40.45|38.47|40.45|38.47|40.38|38.41|0
1690451700000|2023-07-27 09:55:00|40.42|38.45|40.51|38.54|40.52|38.54|40.42|38.45|0
1690452000000|2023-07-27 10:00:00|40.49|38.52|40.51|38.54|40.56|38.58|40.49|38.52|0
1690452300000|2023-07-27 10:05:00|40.49|38.52|40.44|38.47|40.49|38.52|40.37|38.41|0
1690452600000|2023-07-27 10:10:00|40.43|38.46|40.37|38.4|40.47|38.49|40.35|38.38|0
1690452900000|2023-07-27 10:15:00|40.4|38.43|40.44|38.47|40.49|38.51|40.37|38.4|0
1690453200000|2023-07-27 10:20:00|40.46|38.49|40.44|38.47|40.46|38.49|40.42|38.45|0
1690453500000|2023-07-27 10:25:00|40.42|38.45|40.37|38.4|40.42|38.45|40.36|38.39|0
1690453800000|2023-07-27 10:30:00|40.39|38.42|40.32|38.36|40.39|38.42|40.25|38.29|0
1690454100000|2023-07-27 10:35:00|40.31|38.35|40.3|38.33|40.35|38.38|40.27|38.3|0
1690454400000|2023-07-27 10:40:00|40.32|38.35|40.39|38.42|40.41|38.44|40.3|38.33|0
1690454700000|2023-07-27 10:45:00|40.37|38.4|40.41|38.44|40.41|38.44|40.34|38.38|0
1690455000000|2023-07-27 10:50:00|40.42|38.45|40.5|38.53|40.5|38.53|40.42|38.45|0
1690455300000|2023-07-27 10:55:00|40.51|38.54|40.5|38.53|40.57|38.59|40.48|38.5|0
1690455600000|2023-07-27 11:00:00|40.52|38.55|40.48|38.5|40.57|38.59|40.41|38.44|0
1690455900000|2023-07-27 11:05:00|40.47|38.49|40.59|38.61|40.62|38.63|40.43|38.46|0
1690456200000|2023-07-27 11:10:00|40.62|38.63|40.52|38.54|40.62|38.63|40.48|38.5|0
1690456500000|2023-07-27 11:15:00|40.5|38.52|40.5|38.52|40.54|38.57|40.47|38.5|0
1690456800000|2023-07-27 11:20:00|40.47|38.5|40.34|38.37|40.5|38.52|40.31|38.35|0
1690457100000|2023-07-27 11:25:00|40.32|38.36|40.36|38.39|40.36|38.39|40.3|38.33|0
1690457400000|2023-07-27 11:30:00|40.33|38.37|40.13|38.17|40.33|38.37|40.13|38.17|0
1690457700000|2023-07-27 11:35:00|40.1|38.15|40.17|38.21|40.19|38.23|40.08|38.13|0
1690458000000|2023-07-27 11:40:00|40.19|38.23|40.36|38.39|40.38|38.41|40.01|38.06|0
1690458300000|2023-07-27 11:45:00|40.34|38.37|40.36|38.39|40.41|38.44|40.32|38.35|0
1690458600000|2023-07-27 11:50:00|40.39|38.42|40.34|38.37|40.39|38.42|40.34|38.37|0
1690458900000|2023-07-27 11:55:00|40.36|38.39|40.38|38.41|40.41|38.44|40.32|38.35|0
1690459200000|2023-07-27 12:00:00|40.41|38.44|40.34|38.37|40.45|38.48|40.27|38.3|0
1690459500000|2023-07-27 12:05:00|40.36|38.39|40.34|38.37|40.43|38.46|40.34|38.37|0
1690459800000|2023-07-27 12:10:00|40.31|38.35|40.29|38.32|40.36|38.39|40.25|38.29|0
1690460100000|2023-07-27 12:15:00|40.28|38.31|40.21|38.25|40.31|38.34|40.17|38.21|0
1690460400000|2023-07-27 12:20:00|40.22|38.26|40.17|38.21|40.26|38.3|40.15|38.19|0
1690460700000|2023-07-27 12:25:00|40.19|38.23|40.24|38.28|40.26|38.3|40.15|38.19|0
1690461000000|2023-07-27 12:30:00|40.31|38.34|39.78|37.84|40.4|38.43|39.76|37.82|0
1690461300000|2023-07-27 12:35:00|39.76|37.82|39.69|37.76|39.92|37.97|39.67|37.73|0
1690461600000|2023-07-27 12:40:00|39.67|37.73|39.67|37.73|39.87|37.93|39.62|37.69|0
1690461900000|2023-07-27 12:45:00|39.69|37.75|39.69|37.75|39.8|37.86|39.56|37.63|0
1690462200000|2023-07-27 12:50:00|39.71|37.78|40.1|38.14|40.1|38.14|39.67|37.73|0
1690462500000|2023-07-27 12:55:00|40.12|38.16|39.98|38.03|40.21|38.25|39.98|38.03|0
1690462800000|2023-07-27 13:00:00|39.99|38.04|39.45|37.53|40.16|38.2|39.36|37.44|0
1690463100000|2023-07-27 13:05:00|39.47|37.55|39.53|37.6|39.67|37.73|39.32|37.4|0
1690463400000|2023-07-27 13:10:00|39.55|37.62|39.71|37.77|39.73|37.79|39.55|37.62|0
1690463700000|2023-07-27 13:15:00|39.66|37.73|39.6|37.66|39.71|37.77|39.51|37.58|0
1690464000000|2023-07-27 13:20:00|39.58|37.65|39.62|37.68|39.66|37.73|39.53|37.6|0
1690464300000|2023-07-27 13:25:00|39.64|37.71|39.71|37.77|39.87|37.92|39.64|37.71|0
1690464600000|2023-07-27 13:30:00|39.68|37.75|39.19|37.28|40.05|38.09|39.04|37.13|0
1690464900000|2023-07-27 13:35:00|39.22|37.3|39.48|37.55|39.77|37.83|39.1|37.2|0
1690465200000|2023-07-27 13:40:00|39.46|37.53|39.48|37.55|39.64|37.7|39.39|37.47|0
1690465500000|2023-07-27 13:45:00|39.43|37.51|39.68|37.74|39.86|37.92|39.41|37.49|0
1690465800000|2023-07-27 13:50:00|39.66|37.72|39.68|37.74|39.77|37.83|39.5|37.57|0
1690466100000|2023-07-27 13:55:00|39.7|37.76|39.76|37.82|40|38.05|39.68|37.74|0
1690466400000|2023-07-27 14:00:00|39.72|37.79|39.95|38|40.04|38.09|39.72|37.78|0
1690466700000|2023-07-27 14:05:00|39.93|37.98|40.29|38.33|40.38|38.41|39.93|37.98|0
1690467000000|2023-07-27 14:10:00|40.27|38.3|40.34|38.37|40.5|38.52|40.22|38.26|0
1690467300000|2023-07-27 14:15:00|40.36|38.39|40.27|38.3|40.38|38.41|40.17|38.21|0
1690467600000|2023-07-27 14:20:00|40.31|38.35|40.33|38.37|40.47|38.5|40.17|38.21|0
1690467900000|2023-07-27 14:25:00|40.4|38.43|40.34|38.38|40.73|38.74|39.99|38.04|0
1690468200000|2023-07-27 14:30:00|40.3|38.33|40.02|38.07|40.37|38.4|40|38.05|0
1690468500000|2023-07-27 14:35:00|40.04|38.09|39.81|37.87|40.09|38.13|39.79|37.85|0
1690468800000|2023-07-27 14:40:00|39.84|37.89|39.81|37.87|39.93|37.98|39.75|37.81|0
1690469100000|2023-07-27 14:45:00|39.84|37.89|39.84|37.89|39.9|37.96|39.61|37.68|0
1690469400000|2023-07-27 14:50:00|39.86|37.91|40.13|38.17|40.2|38.24|39.84|37.89|0
1690469700000|2023-07-27 14:55:00|40.16|38.2|40.52|38.55|40.69|38.7|40.04|38.09|0
1690470000000|2023-07-27 15:00:00|40.5|38.52|40.43|38.46|40.5|38.52|40.22|38.26|0
1690470300000|2023-07-27 15:05:00|40.41|38.44|40.71|38.72|40.71|38.72|40.36|38.39|0
1690470600000|2023-07-27 15:10:00|40.68|38.7|40.71|38.72|40.87|38.88|40.59|38.61|0
1690470900000|2023-07-27 15:15:00|40.75|38.77|40.54|38.56|40.82|38.83|40.5|38.52|0
1690471200000|2023-07-27 15:20:00|40.52|38.54|40.38|38.41|40.66|38.68|40.31|38.34|0
1690471500000|2023-07-27 15:25:00|40.36|38.39|40.31|38.34|40.54|38.56|40.31|38.34|0
1690471800000|2023-07-27 15:30:00|40.26|38.3|39.79|37.85|40.26|38.3|39.77|37.83|0
1690472100000|2023-07-27 15:35:00|39.81|37.87|39.79|37.85|39.93|37.98|39.79|37.85|0
1690472400000|2023-07-27 15:40:00|39.76|37.82|40.08|38.13|40.13|38.17|39.76|37.82|0
1690472700000|2023-07-27 15:45:00|40.11|38.15|40.31|38.35|40.41|38.44|40.06|38.11|0
1690473000000|2023-07-27 15:50:00|40.27|38.3|40.29|38.32|40.34|38.37|40.11|38.15|0
1690473300000|2023-07-27 15:55:00|40.31|38.35|40.22|38.26|40.41|38.44|40.2|38.24|0
1690473600000|2023-07-27 16:00:00|40.2|38.24|40|38.05|40.27|38.3|39.7|37.76|0
1690473900000|2023-07-27 16:05:00|39.98|38.03|39.79|37.85|40.04|38.09|39.77|37.83|0
1690474200000|2023-07-27 16:10:00|39.77|37.83|39.74|37.81|39.79|37.85|39.65|37.72|0
1690474500000|2023-07-27 16:15:00|39.72|37.78|39.74|37.8|39.86|37.91|39.58|37.65|0
1690474800000|2023-07-27 16:20:00|39.77|37.83|39.58|37.65|39.83|37.89|39.58|37.65|0
1690475100000|2023-07-27 16:25:00|39.56|37.63|39.33|37.41|39.58|37.65|39.33|37.41|0
1690475400000|2023-07-27 16:30:00|39.35|37.43|39.33|37.41|39.35|37.43|39.2|37.28|0
1690475700000|2023-07-27 16:35:00|39.35|37.43|39.22|37.3|39.35|37.43|39.17|37.26|0
1690476000000|2023-07-27 16:40:00|39.24|37.32|39.26|37.35|39.26|37.35|39.15|37.24|0
1690476300000|2023-07-27 16:45:00|39.28|37.37|39.19|37.28|39.28|37.37|39.12|37.22|0
1690476600000|2023-07-27 16:50:00|39.21|37.3|39.46|37.54|39.51|37.58|39.19|37.28|0
1690476900000|2023-07-27 16:55:00|39.49|37.56|39.33|37.41|39.51|37.58|39.33|37.41|0
1690477200000|2023-07-27 17:00:00|39.3|37.39|39.46|37.54|39.88|37.93|39.12|37.21|0
1690477500000|2023-07-27 17:05:00|39.49|37.56|39.87|37.93|40.45|38.48|39.39|37.47|0
1690477800000|2023-07-27 17:10:00|39.89|37.95|39.84|37.89|39.98|38.03|39.71|37.77|0
1690478100000|2023-07-27 17:15:00|39.87|37.93|40.7|38.72|40.73|38.74|39.87|37.93|0
1690478400000|2023-07-27 17:20:00|40.68|38.7|40.21|38.25|41.17|39.16|39.51|37.59|0
1690478700000|2023-07-27 17:25:00|40.23|38.27|40.6|38.62|40.63|38.65|40.14|38.18|0
1690479000000|2023-07-27 17:30:00|40.63|38.65|40.74|38.76|40.79|38.8|40.51|38.53|0
1690479300000|2023-07-27 17:35:00|40.77|38.78|41|39|41.03|39.02|40.65|38.67|0
1690479600000|2023-07-27 17:40:00|41.03|39.02|40.58|38.6|41.03|39.02|40.55|38.58|0
1690479900000|2023-07-27 17:45:00|40.55|38.58|40.93|38.93|41|39|40.53|38.55|0
1690480200000|2023-07-27 17:50:00|40.9|38.91|40.9|38.91|41.09|39.09|40.72|38.73|0
1690480500000|2023-07-27 17:55:00|40.88|38.89|40.83|38.84|41.14|39.13|40.76|38.77|0
1690480800000|2023-07-27 18:00:00|40.86|38.86|40.97|38.97|41.16|39.15|40.69|38.71|0
1690481100000|2023-07-27 18:05:00|41|39|41.49|39.47|41.59|39.56|40.85|38.86|0
1690481400000|2023-07-27 18:10:00|41.57|39.54|43.09|40.99|43.26|41.15|40.72|38.74|0
1690481700000|2023-07-27 18:15:00|43.11|41.01|42.79|40.71|43.11|41.01|42.77|40.68|0
1690482000000|2023-07-27 18:20:00|42.74|40.66|43.11|41.01|43.14|41.03|42.48|40.4|0
1690482300000|2023-07-27 18:25:00|43.09|40.98|43.68|41.55|43.75|41.62|43.04|40.94|0
1690482600000|2023-07-27 18:30:00|43.65|41.52|43.9|41.76|43.95|41.81|43.33|41.22|0
1690482900000|2023-07-27 18:35:00|43.93|41.78|44.04|41.9|44.66|42.48|43.13|41.03|0
1690483200000|2023-07-27 18:40:00|44.07|41.92|43.57|41.44|44.09|41.94|43.57|41.44|0
1690483500000|2023-07-27 18:45:00|43.62|41.49|43.69|41.56|43.77|41.63|43.39|41.28|0
1690483800000|2023-07-27 18:50:00|43.74|41.61|43.79|41.65|43.99|41.84|43.62|41.49|0
1690484100000|2023-07-27 18:55:00|43.91|41.77|44.44|42.28|44.47|42.3|43.89|41.75|0
1690484400000|2023-07-27 19:00:00|44.56|42.38|44.34|42.18|44.57|42.4|44.19|42.03|0
1690484700000|2023-07-27 19:05:00|44.37|42.2|44.19|42.03|44.82|42.64|44.19|42.03|0
1690485000000|2023-07-27 19:10:00|44.16|42.01|43.49|41.36|44.16|42.01|43.44|41.32|0
1690485300000|2023-07-27 19:15:00|43.51|41.39|43.66|41.53|43.91|41.77|43.41|41.29|0
1690485600000|2023-07-27 19:20:00|43.63|41.51|44.36|42.2|44.39|42.22|43.63|41.51|0
1690485900000|2023-07-27 19:25:00|44.39|42.22|44.46|42.29|44.56|42.39|44.23|42.08|0
1690486200000|2023-07-27 19:30:00|44.51|42.34|44.61|42.44|44.61|42.44|44.11|41.96|0
1690486500000|2023-07-27 19:35:00|44.64|42.46|44.79|42.61|44.87|42.68|44.41|42.24|0
1690486800000|2023-07-27 19:40:00|44.76|42.58|45.29|43.08|45.29|43.08|44.39|42.22|0
1690487100000|2023-07-27 19:45:00|45.21|43|46.24|43.99|46.45|44.19|45.16|42.95|0
1690487400000|2023-07-27 19:50:00|46.11|43.86|45.65|43.42|46.11|43.86|45.39|43.17|0
1690487700000|2023-07-27 19:55:00|45.67|43.44|45.52|43.3|45.93|43.69|45.18|42.98|0
1690488000000|2023-07-27 20:00:00|45.49|43.27|45.09|42.89|45.62|43.39|45|42.81|0
1690488300000|2023-07-27 20:05:00|45.03|42.83|45.15|42.95|45.17|42.96|45|42.81|0
1690488600000|2023-07-27 20:10:00|45.13|42.93|45.1|42.9|45.21|43|45.08|42.88|0
1690488900000|2023-07-27 20:15:00|45.15|42.95|45.05|42.85|45.15|42.95|45.05|42.85|0
1690489200000|2023-07-27 20:20:00|45.08|42.88|44.37|42.21|45.1|42.9|44.31|42.15|0
1690489500000|2023-07-27 20:25:00|44.36|42.19|44.4|42.23|44.41|42.24|44.31|42.15|0
1690489800000|2023-07-27 20:30:00|44.38|42.22|44.36|42.19|44.41|42.24|44.36|42.19|0
1690490100000|2023-07-27 20:35:00|44.33|42.17|44.3|42.14|44.35|42.19|44.3|42.14|0
1690490400000|2023-07-27 20:40:00|44.28|42.12|44.25|42.09|44.29|42.13|44.25|42.09|0
1690490700000|2023-07-27 20:45:00|44.28|42.12|44.4|42.24|44.45|42.29|44.28|42.12|0
1690491000000|2023-07-27 20:50:00|44.42|42.25|44.33|42.16|44.43|42.26|44.3|42.14|0
1690491300000|2023-07-27 20:55:00|44.31|42.15|44.41|42.25|44.41|42.25|44.3|42.14|0
1690491600000|2023-07-27 21:00:00|44.4|42.24|44.41|42.24|44.44|42.27|44.39|42.22|0
1690491900000|2023-07-27 21:05:00|44.42|42.25|44.4|42.23|44.42|42.25|44.4|42.23|0
1690492200000|2023-07-27 21:10:00|44.39|42.24|44.39|42.22|44.41|42.24|44.37|42.2|0
1690492500000|2023-07-27 21:15:00|44.35|42.19|44.36|42.19|44.36|42.19|44.35|42.19|0
1690492800000|2023-07-27 21:20:00|44.37|42.2|44.38|42.21|44.42|42.25|44.36|42.19|0
1690493100000|2023-07-27 21:25:00|44.37|42.2|44.38|42.21|44.38|42.21|44.36|42.2|0
1690493400000|2023-07-27 21:30:00|44.36|42.2|44.39|42.23|44.39|42.23|44.36|42.2|0
1690493700000|2023-07-27 21:35:00|44.4|42.22|44.4|42.23|44.4|42.23|44.4|42.22|0
1690494000000|2023-07-27 21:40:00|44.41|42.24|44.43|42.26|44.45|42.28|44.41|42.24|0
1690494300000|2023-07-27 21:45:00|44.42|42.25|44.41|42.24|44.42|42.25|44.41|42.24|0
1690494600000|2023-07-27 21:50:00|44.42|42.25|44.41|42.24|44.42|42.25|44.4|42.23|0
1690494900000|2023-07-27 21:55:00|44.4|42.25|44.41|42.24|44.41|42.25|44.39|42.23|0
1690495200000|2023-07-27 22:00:00|44.37|42.21|44.54|42.37|44.58|42.4|44.34|42.17|0
1690495500000|2023-07-27 22:05:00|44.53|42.35|44.49|42.32|44.61|42.44|44.49|42.32|0
1690495800000|2023-07-27 22:10:00|44.47|42.3|44.42|42.25|44.47|42.3|44.38|42.22|0
1690496100000|2023-07-27 22:15:00|44.43|42.27|44.58|42.41|44.59|42.41|44.36|42.19|0
1690496400000|2023-07-27 22:20:00|44.56|42.39|44.56|42.38|44.58|42.41|44.48|42.31|0
1690496700000|2023-07-27 22:25:00|44.48|42.31|44.41|42.24|44.51|42.34|44.38|42.22|0
1690497000000|2023-07-27 22:30:00|44.43|42.26|44.45|42.29|44.46|42.29|44.4|42.24|0
1690497300000|2023-07-27 22:35:00|44.43|42.26|44.4|42.24|44.47|42.3|44.39|42.23|0
1690497600000|2023-07-27 22:40:00|44.43|42.26|44.4|42.24|44.48|42.31|44.35|42.19|0
1690497900000|2023-07-27 22:45:00|44.38|42.21|44.4|42.23|44.43|42.26|44.35|42.19|0
1690498200000|2023-07-27 22:50:00|44.41|42.25|44.37|42.21|44.43|42.26|44.32|42.16|0
1690498500000|2023-07-27 22:55:00|44.4|42.23|44.36|42.2|44.4|42.23|44.35|42.18|0
1690498800000|2023-07-27 23:00:00|44.35|42.18|44.3|42.14|44.37|42.21|44.27|42.11|0
1690499100000|2023-07-27 23:05:00|44.32|42.16|44.42|42.25|44.45|42.28|44.32|42.16|0
1690499400000|2023-07-27 23:10:00|44.4|42.23|44.5|42.33|44.5|42.33|44.4|42.23|0
1690499700000|2023-07-27 23:15:00|44.47|42.3|44.42|42.25|44.5|42.33|44.42|42.25|0
1690500000000|2023-07-27 23:20:00|44.39|42.23|44.34|42.18|44.39|42.23|44.34|42.18|0
1690500300000|2023-07-27 23:25:00|44.36|42.19|44.34|42.18|44.42|42.25|44.34|42.18|0
1690500600000|2023-07-27 23:30:00|44.35|42.19|44.42|42.25|44.47|42.3|44.35|42.19|0
1690500900000|2023-07-27 23:35:00|44.44|42.27|44.44|42.27|44.44|42.27|44.39|42.22|0
1690501200000|2023-07-27 23:40:00|44.41|42.25|44.46|42.29|44.49|42.32|44.41|42.25|0
1690501500000|2023-07-27 23:45:00|44.44|42.27|44.51|42.34|44.51|42.34|44.41|42.25|0
1690501800000|2023-07-27 23:50:00|44.49|42.32|44.58|42.4|44.67|42.49|44.49|42.32|0
1690502100000|2023-07-27 23:55:00|44.59|42.41|44.51|42.34|44.61|42.44|44.49|42.32|0
1690502400000|2023-07-28 00:00:00|44.49|42.32|44.41|42.24|44.59|42.41|44.41|42.24|0
1690502700000|2023-07-28 00:05:00|44.43|42.27|44.17|42.01|44.43|42.27|44.16|42|0
1690503000000|2023-07-28 00:10:00|44.16|42|44.1|41.95|44.23|42.07|44.08|41.93|0
1690503300000|2023-07-28 00:15:00|44.13|41.98|44.18|42.02|44.18|42.02|44.08|41.93|0
1690503600000|2023-07-28 00:20:00|44.17|42.01|44.25|42.09|44.28|42.12|44.15|42|0
1690503900000|2023-07-28 00:25:00|44.23|42.07|44.28|42.12|44.28|42.12|44.18|42.02|0
1690504200000|2023-07-28 00:30:00|44.25|42.09|44.28|42.12|44.33|42.16|44.25|42.09|0
1690504500000|2023-07-28 00:35:00|44.3|42.14|44.4|42.23|44.4|42.23|44.27|42.12|0
1690504800000|2023-07-28 00:40:00|44.43|42.26|44.25|42.09|44.43|42.26|44.25|42.09|0
1690505100000|2023-07-28 00:45:00|44.27|42.11|44.1|41.94|44.27|42.11|44|41.85|0
1690505400000|2023-07-28 00:50:00|44.12|41.97|45.12|42.92|45.2|42.99|44.04|41.9|0
1690505700000|2023-07-28 00:55:00|45.1|42.9|45.14|42.94|45.15|42.94|45.07|42.87|0
1690506000000|2023-07-28 01:00:00|45.12|42.92|45.12|42.92|45.12|42.92|45.07|42.87|0
1690506300000|2023-07-28 01:05:00|45.14|42.94|45.19|42.99|45.25|43.04|45.12|42.92|0
1690506600000|2023-07-28 01:10:00|45.18|42.98|45.27|43.06|45.29|43.09|45.17|42.96|0
1690506900000|2023-07-28 01:15:00|45.24|43.04|45.29|43.08|45.29|43.08|45.12|42.91|0
1690507200000|2023-07-28 01:20:00|45.27|43.06|45.29|43.08|45.32|43.11|45.27|43.06|0
1690507500000|2023-07-28 01:25:00|45.27|43.06|45.14|42.94|45.29|43.08|45.11|42.91|0
1690507800000|2023-07-28 01:30:00|45.11|42.91|45.14|42.94|45.19|42.98|45.09|42.89|0
1690508100000|2023-07-28 01:35:00|45.11|42.91|45.11|42.91|45.14|42.94|45.06|42.86|0
1690508400000|2023-07-28 01:40:00|45.08|42.89|44.98|42.79|45.14|42.93|44.96|42.76|0
1690508700000|2023-07-28 01:45:00|45.01|42.81|45.01|42.81|45.03|42.84|44.98|42.79|0
1690509000000|2023-07-28 01:50:00|45.03|42.83|45|42.81|45.08|42.88|44.98|42.79|0
1690509300000|2023-07-28 01:55:00|44.98|42.79|45.05|42.86|45.11|42.91|44.98|42.79|0
1690509600000|2023-07-28 02:00:00|45.08|42.88|45.21|43|45.21|43|45.05|42.86|0
1690509900000|2023-07-28 02:05:00|45.18|42.98|45.15|42.95|45.23|43.03|45.13|42.93|0
1690510200000|2023-07-28 02:10:00|45.18|42.98|45.13|42.93|45.19|42.99|45.13|42.93|0
1690510500000|2023-07-28 02:15:00|45.15|42.95|45.1|42.9|45.18|42.97|45.1|42.9|0
1690510800000|2023-07-28 02:20:00|45.11|42.91|45.13|42.92|45.15|42.95|45.1|42.9|0
1690511100000|2023-07-28 02:25:00|45.11|42.91|45.02|42.83|45.13|42.92|45.02|42.83|0
1690511400000|2023-07-28 02:30:00|45.04|42.84|45.07|42.87|45.07|42.87|45.02|42.83|0
1690511700000|2023-07-28 02:35:00|45.1|42.9|45.05|42.85|45.1|42.9|44.99|42.8|0
1690512000000|2023-07-28 02:40:00|45.06|42.86|45.12|42.92|45.15|42.94|45.04|42.85|0
1690512300000|2023-07-28 02:45:00|45.15|42.94|45.17|42.97|45.22|43.02|45.15|42.94|0
1690512600000|2023-07-28 02:50:00|45.16|42.96|45.12|42.92|45.17|42.97|45.09|42.89|0
1690512900000|2023-07-28 02:55:00|45.09|42.89|44.99|42.8|45.14|42.94|44.96|42.77|0
1690513200000|2023-07-28 03:00:00|44.96|42.77|44.99|42.79|45.04|42.84|44.94|42.75|0
1690513500000|2023-07-28 03:05:00|44.98|42.78|44.89|42.7|44.98|42.78|44.86|42.67|0
1690513800000|2023-07-28 03:10:00|44.91|42.72|44.94|42.74|44.99|42.79|44.91|42.72|0
1690514100000|2023-07-28 03:15:00|44.95|42.76|44.93|42.74|44.99|42.79|44.91|42.72|0
1690514400000|2023-07-28 03:20:00|44.96|42.77|44.96|42.77|44.96|42.77|44.91|42.72|0
1690514700000|2023-07-28 03:25:00|44.97|42.78|44.63|42.45|45.42|43.2|44.25|42.09|0
1690515000000|2023-07-28 03:30:00|44.6|42.43|44.1|41.95|44.6|42.43|43.84|41.7|0
1690515300000|2023-07-28 03:35:00|44.13|41.97|44.17|42.02|44.2|42.04|43.83|41.69|0
1690515600000|2023-07-28 03:40:00|44.19|42.03|45.18|42.98|45.23|43.03|44.17|42.02|0
1690515900000|2023-07-28 03:45:00|45.21|43|45.41|43.2|45.88|43.64|45.21|43|0
1690516200000|2023-07-28 03:50:00|45.44|43.22|45.16|42.95|45.57|43.34|45.05|42.86|0
1690516500000|2023-07-28 03:55:00|45.13|42.93|45.1|42.9|45.16|42.95|44.82|42.64|0
1690516800000|2023-07-28 04:00:00|45.13|42.93|45.82|43.59|45.9|43.66|45|42.81|0
1690517100000|2023-07-28 04:05:00|45.85|43.61|45.87|43.63|45.97|43.73|45.66|43.44|0
1690517400000|2023-07-28 04:10:00|45.9|43.66|46.18|43.93|46.31|44.05|45.77|43.53|0
1690517700000|2023-07-28 04:15:00|46.22|43.97|45.95|43.7|46.28|44.03|45.82|43.58|0
1690518000000|2023-07-28 04:20:00|45.93|43.69|45.35|43.14|45.93|43.69|45.35|43.14|0
1690518300000|2023-07-28 04:25:00|45.38|43.16|45.48|43.26|45.53|43.31|45.28|43.07|0
1690518600000|2023-07-28 04:30:00|45.53|43.31|45.22|43.02|45.56|43.33|45.1|42.9|0
1690518900000|2023-07-28 04:35:00|45.17|42.97|44.84|42.65|45.18|42.98|44.74|42.56|0
1690519200000|2023-07-28 04:40:00|44.83|42.64|44.86|42.68|44.94|42.75|44.74|42.56|0
1690519500000|2023-07-28 04:45:00|44.89|42.7|44.86|42.67|44.94|42.75|44.71|42.53|0
1690519800000|2023-07-28 04:50:00|44.84|42.65|44.94|42.75|45.04|42.84|44.8|42.61|0
1690520100000|2023-07-28 04:55:00|44.96|42.77|44.86|42.67|44.96|42.77|44.77|42.59|0
1690520400000|2023-07-28 05:00:00|44.84|42.65|44.71|42.53|44.86|42.67|44.66|42.48|0
1690520700000|2023-07-28 05:05:00|44.68|42.5|44.81|42.62|44.88|42.69|44.68|42.5|0
1690521000000|2023-07-28 05:10:00|44.83|42.65|44.78|42.6|44.83|42.65|44.63|42.45|0
1690521300000|2023-07-28 05:15:00|44.76|42.57|44.7|42.52|44.76|42.57|44.63|42.45|0
1690521600000|2023-07-28 05:20:00|44.68|42.5|44.58|42.4|44.7|42.52|44.58|42.4|0
1690521900000|2023-07-28 05:25:00|44.6|42.43|44.4|42.23|44.6|42.43|44.37|42.21|0
1690522200000|2023-07-28 05:30:00|44.41|42.25|44.22|42.07|44.5|42.33|44.2|42.04|0
1690522500000|2023-07-28 05:35:00|44.25|42.09|44.22|42.06|44.3|42.14|44.17|42.02|0
1690522800000|2023-07-28 05:40:00|44.21|42.05|44.12|41.97|44.22|42.06|44.1|41.94|0
1690523100000|2023-07-28 05:45:00|44.1|41.94|44.09|41.94|44.17|42.02|43.99|41.85|0
1690523400000|2023-07-28 05:50:00|44.07|41.92|44.14|41.99|44.14|41.99|44.02|41.87|0
1690523700000|2023-07-28 05:55:00|44.12|41.97|44.12|41.96|44.24|42.08|44.12|41.96|0
1690524000000|2023-07-28 06:00:00|44.09|41.94|44.19|42.04|44.25|42.1|43.99|41.85|0
1690524300000|2023-07-28 06:05:00|44.17|42.01|44.08|41.93|44.25|42.1|43.92|41.77|0
1690524600000|2023-07-28 06:10:00|44.06|41.92|44.09|41.94|44.11|41.96|44.01|41.87|0
1690524900000|2023-07-28 06:15:00|44.06|41.91|44.14|41.98|44.16|42.01|44.03|41.88|0
1690525200000|2023-07-28 06:20:00|44.13|41.97|44.34|42.17|44.54|42.37|44.13|41.97|0
1690525500000|2023-07-28 06:25:00|44.31|42.15|44.34|42.17|44.44|42.27|44.31|42.15|0
1690525800000|2023-07-28 06:30:00|44.36|42.2|44.25|42.09|44.41|42.24|44.23|42.08|0
1690526100000|2023-07-28 06:35:00|44.23|42.08|44.16|42|44.28|42.12|44.08|41.93|0
1690526400000|2023-07-28 06:40:00|44.13|41.98|44.16|42|44.16|42|44.06|41.91|0
1690526700000|2023-07-28 06:45:00|44.18|42.03|44.16|42|44.36|42.19|44.16|42|0
1690527000000|2023-07-28 06:50:00|44.13|41.98|44.23|42.07|44.28|42.12|44.11|41.95|0
1690527300000|2023-07-28 06:55:00|44.27|42.11|44.33|42.17|44.38|42.21|44.23|42.07|0
1690527600000|2023-07-28 07:00:00|44.3|42.14|44.13|41.97|44.4|42.24|44|41.86|0
1690527900000|2023-07-28 07:05:00|44.1|41.95|44.2|42.04|44.23|42.07|44|41.86|0
1690528200000|2023-07-28 07:10:00|44.25|42.09|43.65|41.52|44.25|42.09|43.65|41.52|0
1690528500000|2023-07-28 07:15:00|43.68|41.55|43.58|41.45|43.8|41.66|43.53|41.41|0
1690528800000|2023-07-28 07:20:00|43.55|41.43|43.45|41.33|43.65|41.52|43.4|41.29|0
1690529100000|2023-07-28 07:25:00|43.48|41.36|43.65|41.52|43.65|41.52|43.38|41.26|0
1690529400000|2023-07-28 07:30:00|43.6|41.47|43.48|41.35|43.62|41.5|43.38|41.26|0
1690529700000|2023-07-28 07:35:00|43.45|41.33|43.5|41.38|43.52|41.4|43.38|41.26|0
1690530000000|2023-07-28 07:40:00|43.47|41.35|43.35|41.24|43.47|41.35|43.33|41.21|0
1690530300000|2023-07-28 07:45:00|43.4|41.28|43.74|41.61|43.77|41.63|43.4|41.28|0
1690530600000|2023-07-28 07:50:00|43.77|41.63|43.99|41.84|44.04|41.89|43.77|41.63|0
1690530900000|2023-07-28 07:55:00|44.02|41.87|44.01|41.87|44.09|41.94|43.96|41.82|0
1690531200000|2023-07-28 08:00:00|43.99|41.84|44.01|41.87|44.19|42.03|43.96|41.82|0
1690531500000|2023-07-28 08:05:00|44.04|41.89|44.06|41.91|44.06|41.91|43.96|41.82|0
1690531800000|2023-07-28 08:10:00|44.01|41.87|44.11|41.96|44.14|41.98|43.91|41.77|0
1690532100000|2023-07-28 08:15:00|44.14|41.98|44.11|41.96|44.14|41.98|43.86|41.72|0
1690532400000|2023-07-28 08:20:00|44.13|41.98|44.48|42.31|44.54|42.36|44.11|41.96|0
1690532700000|2023-07-28 08:25:00|44.51|42.34|44.63|42.46|44.63|42.46|44.48|42.31|0
1690533000000|2023-07-28 08:30:00|44.61|42.43|44.26|42.1|44.63|42.46|44.26|42.1|0
1690533300000|2023-07-28 08:35:00|44.23|42.07|44.26|42.1|44.41|42.24|44.18|42.03|0
1690533600000|2023-07-28 08:40:00|44.23|42.07|44.35|42.19|44.46|42.29|44.23|42.07|0
1690533900000|2023-07-28 08:45:00|44.33|42.17|44.23|42.07|44.38|42.21|44.2|42.05|0
1690534200000|2023-07-28 08:50:00|44.2|42.05|44.3|42.14|44.33|42.17|44.2|42.05|0
1690534500000|2023-07-28 08:55:00|44.28|42.12|44.18|42.02|44.28|42.12|44.18|42.02|0
1690534800000|2023-07-28 09:00:00|44.13|41.97|44.3|42.14|44.33|42.16|44.08|41.93|0
1690535100000|2023-07-28 09:05:00|44.32|42.16|44.25|42.09|44.32|42.16|44.2|42.04|0
1690535400000|2023-07-28 09:10:00|44.27|42.11|44.17|42.02|44.32|42.16|44.15|41.99|0
1690535700000|2023-07-28 09:15:00|44.19|42.03|44.05|41.9|44.25|42.09|44.05|41.9|0
1690536000000|2023-07-28 09:20:00|44.02|41.87|44.02|41.87|44.07|41.92|43.95|41.8|0
1690536300000|2023-07-28 09:25:00|44.01|41.86|44.14|41.99|44.22|42.06|44.01|41.86|0
1690536600000|2023-07-28 09:30:00|44.12|41.97|44.02|41.87|44.17|42.01|43.99|41.85|0
1690536900000|2023-07-28 09:35:00|43.99|41.85|43.79|41.66|44.04|41.89|43.79|41.66|0
1690537200000|2023-07-28 09:40:00|43.77|41.63|43.72|41.58|43.82|41.68|43.64|41.51|0
1690537500000|2023-07-28 09:45:00|43.74|41.61|43.52|41.4|43.74|41.61|43.52|41.4|0
1690537800000|2023-07-28 09:50:00|43.54|41.42|43.64|41.51|43.68|41.55|43.49|41.37|0
1690538100000|2023-07-28 09:55:00|43.62|41.49|44.45|42.28|45.55|43.33|43.59|41.46|0
1690538400000|2023-07-28 10:00:00|44.43|42.26|44.58|42.4|44.63|42.45|44.38|42.21|0
1690538700000|2023-07-28 10:05:00|44.6|42.43|44.45|42.28|44.6|42.43|44.38|42.21|0
1690539000000|2023-07-28 10:10:00|44.43|42.26|44.5|42.33|44.5|42.33|44.38|42.21|0
1690539300000|2023-07-28 10:15:00|44.52|42.35|44.65|42.47|44.67|42.49|44.52|42.35|0
1690539600000|2023-07-28 10:20:00|44.67|42.49|44.6|42.42|44.67|42.49|44.52|42.35|0
1690539900000|2023-07-28 10:25:00|44.62|42.45|44.62|42.44|44.65|42.47|44.57|42.4|0
1690540200000|2023-07-28 10:30:00|44.26|42.11|44.49|42.32|44.55|42.38|44.24|42.08|0
1690540500000|2023-07-28 10:35:00|44.51|42.34|44.46|42.29|44.54|42.37|44.46|42.29|0
1690540800000|2023-07-28 10:40:00|44.51|42.34|44.36|42.2|44.54|42.37|44.34|42.17|0
1690541100000|2023-07-28 10:45:00|44.34|42.17|44.29|42.12|44.36|42.2|44.24|42.08|0
1690541400000|2023-07-28 10:50:00|44.26|42.1|44.21|42.05|44.26|42.1|44.06|41.91|0
1690541700000|2023-07-28 10:55:00|44.2|42.04|44.18|42.03|44.26|42.1|44.13|41.98|0
1690542000000|2023-07-28 11:00:00|44.2|42.04|44.23|42.07|44.38|42.22|44.18|42.03|0
1690542300000|2023-07-28 11:05:00|44.18|42.03|44.15|41.99|44.44|42.27|44.06|41.91|0
1690542600000|2023-07-28 11:10:00|44.16|42|44.01|41.86|44.18|42.03|43.98|41.84|0
1690542900000|2023-07-28 11:15:00|44.03|41.88|43.83|41.69|44.03|41.88|43.78|41.65|0
1690543200000|2023-07-28 11:20:00|43.81|41.67|43.83|41.69|43.96|41.81|43.81|41.67|0
1690543500000|2023-07-28 11:25:00|43.86|41.72|43.8|41.67|43.88|41.74|43.73|41.6|0
1690543800000|2023-07-28 11:30:00|43.83|41.69|43.83|41.69|43.85|41.72|43.71|41.57|0
1690544100000|2023-07-28 11:35:00|43.82|41.68|43.79|41.65|43.9|41.76|43.65|41.53|0
1690544400000|2023-07-28 11:40:00|43.8|41.67|43.3|41.19|43.83|41.69|43.3|41.19|0
1690544700000|2023-07-28 11:45:00|43.33|41.21|43.3|41.19|43.4|41.28|43.28|41.17|0
1690545000000|2023-07-28 11:50:00|43.28|41.17|43.26|41.15|43.4|41.28|43.25|41.14|0
1690545300000|2023-07-28 11:55:00|43.28|41.16|43.3|41.19|43.35|41.23|43.23|41.12|0
1690545600000|2023-07-28 12:00:00|43.32|41.21|43|40.91|43.4|41.28|43|40.91|0
1690545900000|2023-07-28 12:05:00|43.03|40.93|43.08|40.98|43.17|41.07|43|40.91|0
1690546200000|2023-07-28 12:10:00|43.1|41|43.22|41.11|43.3|41.18|43.03|40.93|0
1690546500000|2023-07-28 12:15:00|43.2|41.09|43.17|41.07|43.21|41.1|43.12|41.02|0
1690546800000|2023-07-28 12:20:00|43.15|41.04|42.93|40.83|43.17|41.07|42.85|40.76|0
1690547100000|2023-07-28 12:25:00|42.9|40.81|42.82|40.73|43.02|40.93|42.78|40.69|0
1690547400000|2023-07-28 12:30:00|42.84|40.75|42.83|40.74|42.99|40.89|42.61|40.53|0
1690547700000|2023-07-28 12:35:00|42.8|40.71|42.31|40.25|43.07|40.97|42.24|40.18|0
1690548000000|2023-07-28 12:40:00|42.33|40.27|42.43|40.36|42.58|40.5|42.31|40.25|0
1690548300000|2023-07-28 12:45:00|42.45|40.38|41.66|39.63|43.23|41.12|41.66|39.63|0
1690548600000|2023-07-28 12:50:00|41.68|39.65|41.52|39.49|41.71|39.67|41.52|39.49|0
1690548900000|2023-07-28 12:55:00|41.5|39.48|41.32|39.31|41.52|39.49|41.3|39.29|0
1690549200000|2023-07-28 13:00:00|41.35|39.33|41.23|39.22|41.37|39.35|41.16|39.15|0
1690549500000|2023-07-28 13:05:00|41.25|39.24|41.25|39.24|41.32|39.31|41.18|39.17|0
1690549800000|2023-07-28 13:10:00|41.2|39.19|41.63|39.6|41.66|39.62|41.2|39.19|0
1690550100000|2023-07-28 13:15:00|41.66|39.62|41.65|39.62|41.66|39.62|41.53|39.51|0
1690550400000|2023-07-28 13:20:00|41.63|39.6|41.41|39.39|41.63|39.6|41.32|39.3|0
1690550700000|2023-07-28 13:25:00|41.46|39.44|41.27|39.26|41.53|39.51|41.27|39.26|0
1690551000000|2023-07-28 13:30:00|41.25|39.23|41.29|39.28|41.44|39.42|40.99|38.99|0
1690551300000|2023-07-28 13:35:00|41.34|39.32|41.29|39.28|41.89|39.85|41.17|39.17|0
1690551600000|2023-07-28 13:40:00|41.24|39.23|41.34|39.32|41.34|39.32|40.87|38.87|0
1690551900000|2023-07-28 13:45:00|41.31|39.3|40.75|38.76|41.31|39.3|40.75|38.76|0
1690552200000|2023-07-28 13:50:00|40.72|38.74|40.72|38.74|40.91|38.92|40.54|38.56|0
1690552500000|2023-07-28 13:55:00|40.7|38.71|40.95|38.95|41.03|39.03|40.65|38.67|0
1690552800000|2023-07-28 14:00:00|40.84|38.85|41.17|39.16|41.26|39.25|40.37|38.4|0
1690553100000|2023-07-28 14:05:00|41.12|39.12|41.18|39.17|41.4|39.38|41.1|39.09|0
1690553400000|2023-07-28 14:10:00|41.19|39.18|41.24|39.23|41.4|39.38|41.05|39.05|0
1690553700000|2023-07-28 14:15:00|41.21|39.2|41.02|39.02|41.24|39.22|41|39|0
1690554000000|2023-07-28 14:20:00|41|39|40.95|38.95|41.16|39.16|40.93|38.93|0
1690554300000|2023-07-28 14:25:00|40.93|38.93|41.38|39.36|41.73|39.7|40.93|38.93|0
1690554600000|2023-07-28 14:30:00|41.35|39.33|41.02|39.02|41.35|39.33|40.97|38.97|0
1690554900000|2023-07-28 14:35:00|41.04|39.04|41.54|39.51|41.54|39.51|41.02|39.02|0
1690555200000|2023-07-28 14:40:00|41.56|39.54|41.54|39.51|41.56|39.54|41.28|39.26|0
1690555500000|2023-07-28 14:45:00|41.51|39.49|41.3|39.29|41.78|39.74|41.3|39.29|0
1690555800000|2023-07-28 14:50:00|41.28|39.26|41.56|39.53|41.58|39.55|41.16|39.15|0
1690556100000|2023-07-28 14:55:00|41.49|39.46|40.99|38.99|41.49|39.46|40.99|38.99|0
1690556400000|2023-07-28 15:00:00|40.94|38.95|40.99|38.99|41.18|39.17|40.92|38.92|0
1690556700000|2023-07-28 15:05:00|40.97|38.97|40.99|38.99|41.08|39.08|40.97|38.97|0
1690557000000|2023-07-28 15:10:00|40.97|38.97|40.89|38.9|41.15|39.15|40.82|38.83|0
1690557300000|2023-07-28 15:15:00|40.87|38.88|40.66|38.68|40.94|38.94|40.59|38.61|0
1690557600000|2023-07-28 15:20:00|40.64|38.65|40.7|38.71|40.84|38.84|40.5|38.52|0
1690557900000|2023-07-28 15:25:00|40.67|38.69|41.03|39.03|41.11|39.1|40.67|38.69|0
1690558200000|2023-07-28 15:30:00|41.01|39.01|41.17|39.17|41.2|39.19|40.96|38.97|0
1690558500000|2023-07-28 15:35:00|41.2|39.19|41.01|39.01|41.2|39.19|40.99|38.99|0
1690558800000|2023-07-28 15:40:00|41.03|39.03|40.75|38.76|41.03|39.03|40.75|38.76|0
1690559100000|2023-07-28 15:45:00|40.78|38.79|40.94|38.94|41.1|39.1|40.75|38.76|0
1690559400000|2023-07-28 15:50:00|40.96|38.96|40.84|38.85|40.98|38.98|40.8|38.81|0
1690559700000|2023-07-28 15:55:00|40.82|38.83|40.86|38.87|41.05|39.05|40.82|38.83|0
1690560000000|2023-07-28 16:00:00|40.82|38.83|41.33|39.32|41.45|39.43|40.82|38.83|0
1690560300000|2023-07-28 16:05:00|41.36|39.34|41.52|39.49|41.54|39.52|41.31|39.29|0
1690560600000|2023-07-28 16:10:00|41.54|39.52|41.17|39.16|41.54|39.52|41.14|39.13|0
1690560900000|2023-07-28 16:15:00|41.19|39.18|41.23|39.22|41.28|39.27|41.07|39.07|0
1690561200000|2023-07-28 16:20:00|41.26|39.25|41.05|39.04|41.28|39.27|40.98|38.98|0
1690561500000|2023-07-28 16:25:00|41.02|39.02|40.88|38.89|41.05|39.04|40.86|38.87|0
1690561800000|2023-07-28 16:30:00|40.9|38.91|41.04|39.04|41.11|39.11|40.88|38.89|0
1690562100000|2023-07-28 16:35:00|41.07|39.06|41.14|39.13|41.21|39.2|40.93|38.93|0
1690562400000|2023-07-28 16:40:00|41.11|39.11|41.16|39.15|41.23|39.22|41.11|39.11|0
1690562700000|2023-07-28 16:45:00|41.18|39.17|41.2|39.19|41.28|39.26|41.06|39.06|0
1690563000000|2023-07-28 16:50:00|41.18|39.17|41.06|39.06|41.27|39.26|41.02|39.02|0
1690563300000|2023-07-28 16:55:00|41.09|39.08|41.39|39.37|41.51|39.48|41.09|39.08|0
1690563600000|2023-07-28 17:00:00|41.44|39.42|41.65|39.62|41.7|39.66|41.44|39.42|0
1690563900000|2023-07-28 17:05:00|41.6|39.57|41.86|39.82|41.91|39.87|41.6|39.57|0
1690564200000|2023-07-28 17:10:00|41.89|39.84|41.62|39.59|41.98|39.93|41.6|39.57|0
1690564500000|2023-07-28 17:15:00|41.65|39.61|41.79|39.75|41.88|39.84|41.65|39.61|0
1690564800000|2023-07-28 17:20:00|41.81|39.77|42|39.95|42.19|40.13|41.81|39.77|0
1690565100000|2023-07-28 17:25:00|41.98|39.93|42.24|40.18|42.24|40.18|41.98|39.93|0
1690565400000|2023-07-28 17:30:00|42.29|40.22|42.53|40.45|42.58|40.5|41.98|39.93|0
1690565700000|2023-07-28 17:35:00|42.55|40.48|42.57|40.5|42.79|40.71|42.5|40.43|0
1690566000000|2023-07-28 17:40:00|42.55|40.47|42.99|40.89|43.3|41.19|42.55|40.47|0
1690566300000|2023-07-28 17:45:00|42.96|40.87|43.2|41.1|43.28|41.17|42.96|40.87|0
1690566600000|2023-07-28 17:50:00|43.23|41.12|42.55|40.47|43.23|41.12|42.55|40.47|0
1690566900000|2023-07-28 17:55:00|42.52|40.45|42.16|40.1|42.55|40.47|42.11|40.06|0
1690567200000|2023-07-28 18:00:00|42.18|40.13|41.83|39.78|42.18|40.13|41.83|39.78|0
1690567500000|2023-07-28 18:05:00|41.78|39.74|41.68|39.65|41.92|39.88|41.68|39.65|0
1690567800000|2023-07-28 18:10:00|41.71|39.67|41.97|39.92|42.06|40.01|41.68|39.65|0
1690568100000|2023-07-28 18:15:00|41.99|39.94|41.89|39.85|42.06|40.01|41.87|39.83|0
1690568400000|2023-07-28 18:20:00|41.87|39.83|41.68|39.65|41.94|39.89|41.51|39.49|0
1690568700000|2023-07-28 18:25:00|41.7|39.67|41.54|39.51|41.73|39.69|41.54|39.51|0
1690569000000|2023-07-28 18:30:00|41.56|39.53|41.65|39.62|41.72|39.69|41.51|39.49|0
1690569300000|2023-07-28 18:35:00|41.63|39.6|42.1|40.05|42.18|40.12|41.63|39.6|0
1690569600000|2023-07-28 18:40:00|42.15|40.1|41.63|39.6|42.25|40.19|41.63|39.6|0
1690569900000|2023-07-28 18:45:00|41.65|39.62|41.51|39.48|41.67|39.64|41.41|39.39|0
1690570200000|2023-07-28 18:50:00|41.53|39.5|41.18|39.17|41.53|39.5|41.11|39.1|0
1690570500000|2023-07-28 18:55:00|41.2|39.19|41.43|39.41|41.55|39.53|41.2|39.19|0
1690570800000|2023-07-28 19:00:00|41.41|39.39|41.36|39.34|41.65|39.62|41.36|39.34|0
1690571100000|2023-07-28 19:05:00|41.41|39.39|41.34|39.32|41.43|39.41|41.24|39.23|0
1690571400000|2023-07-28 19:10:00|41.36|39.34|41.29|39.28|41.46|39.43|41.14|39.13|0
1690571700000|2023-07-28 19:15:00|41.31|39.3|41.19|39.19|41.34|39.32|41.19|39.19|0
1690572000000|2023-07-28 19:20:00|41.24|39.23|41.57|39.54|41.67|39.63|41.24|39.23|0
1690572300000|2023-07-28 19:25:00|41.59|39.56|41.76|39.72|41.76|39.72|41.4|39.38|0
1690572600000|2023-07-28 19:30:00|41.78|39.74|41.5|39.47|41.83|39.79|41.45|39.43|0
1690572900000|2023-07-28 19:35:00|41.47|39.45|41.78|39.74|41.78|39.74|41.4|39.38|0
1690573200000|2023-07-28 19:40:00|41.76|39.72|41.85|39.81|41.97|39.92|41.69|39.65|0
1690573500000|2023-07-28 19:45:00|41.87|39.83|41.92|39.88|41.99|39.94|41.64|39.61|0
1690573800000|2023-07-28 19:50:00|41.97|39.92|41.37|39.36|41.99|39.94|41.28|39.27|0
1690574100000|2023-07-28 19:55:00|41.33|39.31|41.68|39.65|41.68|39.65|41.3|39.29|0
1690574400000|2023-07-28 20:00:00|41.56|39.54|41.63|39.6|41.73|39.69|41.5|39.48|0
1690574700000|2023-07-28 20:05:00|41.61|39.58|41.54|39.51|41.68|39.65|41.51|39.49|0
1690575000000|2023-07-28 20:10:00|41.56|39.53|41.58|39.55|41.61|39.58|41.54|39.51|0
1690763700000|2023-07-31 00:35:00|40.26|38.26|40.28|38.28|40.3|38.3|40.25|38.25|0
1690764000000|2023-07-31 00:40:00|40.25|38.25|40.28|38.28|40.32|38.32|40.25|38.25|0
1690764300000|2023-07-31 00:45:00|40.3|38.3|41.2|39.19|41.45|39.43|40.19|38.19|0
1690764600000|2023-07-31 00:50:00|41.19|39.18|41.29|39.28|41.34|39.32|41.18|39.17|0
1690764900000|2023-07-31 00:55:00|41.32|39.3|41.27|39.26|41.34|39.32|41.25|39.23|0
1690765200000|2023-07-31 01:00:00|41.25|39.23|41.34|39.32|41.4|39.38|41.22|39.21|0
1690765500000|2023-07-31 01:05:00|41.36|39.34|41.55|39.52|41.56|39.53|41.34|39.32|0
1690765800000|2023-07-31 01:10:00|41.53|39.5|41.55|39.52|41.67|39.63|41.48|39.45|0
1690766100000|2023-07-31 01:15:00|41.54|39.51|41.52|39.5|41.62|39.59|41.48|39.45|0
1690766400000|2023-07-31 01:20:00|41.51|39.49|41.4|39.38|41.52|39.5|41.38|39.36|0
1690766700000|2023-07-31 01:25:00|41.38|39.36|41.38|39.36|41.43|39.41|41.38|39.36|0
1690767000000|2023-07-31 01:30:00|41.36|39.34|41.28|39.27|41.43|39.41|41.28|39.27|0
1690767300000|2023-07-31 01:35:00|41.31|39.29|41.21|39.2|41.31|39.29|41.03|39.02|0
1690767600000|2023-07-31 01:40:00|41.2|39.19|41.35|39.34|41.38|39.36|41.07|39.07|0
1690767900000|2023-07-31 01:45:00|41.33|39.31|41.66|39.63|41.71|39.67|41.33|39.31|0
1690768200000|2023-07-31 01:50:00|41.68|39.65|41.75|39.72|41.9|39.85|41.59|39.56|0
1690768500000|2023-07-31 01:55:00|41.78|39.74|41.86|39.82|41.92|39.87|41.71|39.67|0
1690768800000|2023-07-31 02:00:00|41.87|39.83|41.68|39.65|42.01|39.96|41.68|39.65|0
1690769100000|2023-07-31 02:05:00|41.66|39.62|41.74|39.7|41.8|39.76|41.66|39.62|0
1690769400000|2023-07-31 02:10:00|41.75|39.71|42.11|40.05|42.13|40.07|41.73|39.69|0
1690769700000|2023-07-31 02:15:00|42.08|40.03|42.03|39.98|42.11|40.05|41.96|39.91|0
1690770000000|2023-07-31 02:20:00|42.01|39.96|42.01|39.96|42.13|40.07|41.98|39.94|0
1690770300000|2023-07-31 02:25:00|42.03|39.98|42.13|40.07|42.17|40.12|42.01|39.96|0
1690770600000|2023-07-31 02:30:00|42.12|40.06|42.07|40.01|42.19|40.13|42.05|40|0
1690770900000|2023-07-31 02:35:00|42.08|40.02|42.1|40.05|42.15|40.09|42.05|40|0
1690771200000|2023-07-31 02:40:00|42.08|40.02|42|39.95|42.12|40.07|42|39.95|0
1690771500000|2023-07-31 02:45:00|42.03|39.98|41.88|39.84|42.03|39.98|41.84|39.8|0
1690771800000|2023-07-31 02:50:00|41.91|39.86|41.92|39.87|41.95|39.91|41.91|39.86|0
1690772100000|2023-07-31 02:55:00|41.93|39.88|42.04|39.99|42.05|40|41.93|39.88|0
1690772400000|2023-07-31 03:00:00|42.02|39.97|42.24|40.18|42.36|40.29|42.02|39.97|0
1690772700000|2023-07-31 03:05:00|42.21|40.16|42.09|40.04|42.21|40.16|42.07|40.02|0
1690773000000|2023-07-31 03:10:00|42.08|40.03|42.02|39.97|42.09|40.04|42.02|39.97|0
1690773300000|2023-07-31 03:15:00|42.04|39.99|42.02|39.97|42.12|40.06|42|39.95|0
1690773600000|2023-07-31 03:20:00|42.04|39.99|42.05|40|42.14|40.08|42.03|39.98|0
1690773900000|2023-07-31 03:25:00|42.07|40.01|42.21|40.15|42.21|40.15|42.02|39.97|0
1690774200000|2023-07-31 03:30:00|42.22|40.16|42.28|40.22|42.3|40.24|42.18|40.13|0
1690774500000|2023-07-31 03:35:00|42.3|40.24|42.33|40.26|42.35|40.29|42.23|40.17|0
1690774800000|2023-07-31 03:40:00|42.3|40.24|42.33|40.26|42.37|40.31|42.3|40.24|0
1690775100000|2023-07-31 03:45:00|42.35|40.28|42.3|40.24|42.37|40.31|42.25|40.19|0
1690775400000|2023-07-31 03:50:00|42.28|40.21|42.3|40.24|42.31|40.25|42.25|40.19|0
1690775700000|2023-07-31 03:55:00|42.32|40.26|42.27|40.21|42.32|40.26|42.23|40.17|0
1690776000000|2023-07-31 04:00:00|42.3|40.23|42.27|40.21|42.51|40.44|42.27|40.21|0
1690776300000|2023-07-31 04:05:00|42.3|40.23|42.34|40.28|42.37|40.3|42.28|40.22|0
1690776600000|2023-07-31 04:10:00|42.37|40.3|42.32|40.25|42.39|40.32|42.32|40.25|0
1690776900000|2023-07-31 04:15:00|42.31|40.24|42.32|40.25|42.35|40.29|42.29|40.23|0
1690777200000|2023-07-31 04:20:00|42.29|40.23|42.24|40.18|42.32|40.25|42.22|40.16|0
1690777500000|2023-07-31 04:25:00|42.27|40.21|42.27|40.21|42.34|40.27|42.22|40.16|0
1690777800000|2023-07-31 04:30:00|42.24|40.18|42.3|40.24|42.33|40.26|42.24|40.18|0
1690778100000|2023-07-31 04:35:00|42.29|40.23|42.39|40.32|42.4|40.33|42.29|40.23|0
1690778400000|2023-07-31 04:40:00|42.41|40.34|42.31|40.25|42.41|40.34|42.26|40.2|0
1690778700000|2023-07-31 04:45:00|42.29|40.23|42.21|40.16|42.31|40.25|42.2|40.14|0
1690779000000|2023-07-31 04:50:00|42.2|40.14|42.19|40.13|42.21|40.16|42.17|40.11|0
1690779300000|2023-07-31 04:55:00|42.2|40.14|42.24|40.18|42.24|40.18|42.14|40.09|0
1690779600000|2023-07-31 05:00:00|42.26|40.2|42.28|40.22|42.33|40.27|42.21|40.15|0
1690779900000|2023-07-31 05:05:00|42.31|40.24|42.28|40.22|42.38|40.31|42.16|40.11|0
1690780200000|2023-07-31 05:10:00|42.26|40.2|42.07|40.01|42.26|40.2|42.02|39.97|0
1690780500000|2023-07-31 05:15:00|42.08|40.03|41.97|39.92|42.11|40.06|41.97|39.92|0
1690780800000|2023-07-31 05:20:00|41.98|39.93|42.02|39.97|42.06|40.01|41.94|39.9|0
1690781100000|2023-07-31 05:25:00|42|39.95|42.06|40.01|42.06|40.01|41.94|39.9|0
1690781400000|2023-07-31 05:30:00|42.09|40.03|41.92|39.87|42.09|40.03|41.92|39.87|0
1690781700000|2023-07-31 05:35:00|41.91|39.86|41.94|39.89|41.96|39.92|41.85|39.8|0
1690782000000|2023-07-31 05:40:00|41.99|39.94|41.96|39.92|41.99|39.94|41.89|39.85|0
1690782300000|2023-07-31 05:45:00|41.95|39.9|41.91|39.87|41.96|39.92|41.89|39.85|0
1690782600000|2023-07-31 05:50:00|41.9|39.86|41.79|39.76|41.9|39.86|41.77|39.73|0
1690782900000|2023-07-31 05:55:00|41.82|39.78|41.89|39.84|41.89|39.84|41.77|39.73|0
1690783200000|2023-07-31 06:00:00|41.82|39.78|41.82|39.78|42.03|39.98|41.74|39.71|0
1690783500000|2023-07-31 06:05:00|41.84|39.8|41.65|39.62|41.84|39.8|41.62|39.59|0
1690783800000|2023-07-31 06:10:00|41.62|39.59|41.43|39.41|41.72|39.68|41.41|39.39|0
1690784100000|2023-07-31 06:15:00|41.42|39.4|41.37|39.36|41.46|39.44|41.36|39.34|0
1690784400000|2023-07-31 06:20:00|41.39|39.37|41.46|39.43|41.46|39.43|41.36|39.34|0
1690784700000|2023-07-31 06:25:00|41.43|39.41|41.43|39.41|41.45|39.43|41.36|39.34|0
1690785000000|2023-07-31 06:30:00|41.45|39.43|41.52|39.5|41.52|39.5|41.43|39.41|0
1690785300000|2023-07-31 06:35:00|41.5|39.48|41.5|39.47|41.52|39.5|41.45|39.43|0
1690785600000|2023-07-31 06:40:00|41.52|39.5|41.5|39.47|41.55|39.52|41.46|39.44|0
1690785900000|2023-07-31 06:45:00|41.51|39.49|41.54|39.52|41.64|39.61|41.51|39.49|0
1690786200000|2023-07-31 06:50:00|41.57|39.54|41.71|39.67|41.73|39.7|41.5|39.47|0
1690786500000|2023-07-31 06:55:00|41.73|39.7|41.76|39.72|41.9|39.86|41.73|39.7|0
1690786800000|2023-07-31 07:00:00|41.73|39.7|41.68|39.65|41.9|39.85|41.65|39.62|0
1690787100000|2023-07-31 07:05:00|41.66|39.63|41.85|39.81|41.9|39.85|41.61|39.58|0
1690787400000|2023-07-31 07:10:00|41.87|39.83|41.68|39.65|41.9|39.85|41.66|39.63|0
1690787700000|2023-07-31 07:15:00|41.66|39.62|41.44|39.42|41.68|39.65|41.4|39.38|0
1690788000000|2023-07-31 07:20:00|41.42|39.4|41.44|39.42|41.54|39.51|41.37|39.35|0
1690788300000|2023-07-31 07:25:00|41.42|39.4|41.35|39.33|41.49|39.47|41.32|39.31|0
1690788600000|2023-07-31 07:30:00|41.32|39.31|41.23|39.22|41.35|39.33|41.22|39.21|0
1690788900000|2023-07-31 07:35:00|41.25|39.24|41.58|39.55|41.59|39.56|41.25|39.24|0
1690789200000|2023-07-31 07:40:00|41.6|39.57|41.67|39.64|41.72|39.69|41.6|39.57|0
1690789500000|2023-07-31 07:45:00|41.7|39.66|41.89|39.84|41.94|39.89|41.65|39.62|0
1690789800000|2023-07-31 07:50:00|41.86|39.82|41.67|39.64|41.86|39.82|41.65|39.62|0
1690790100000|2023-07-31 07:55:00|41.7|39.66|41.67|39.64|41.7|39.66|41.55|39.53|0
1690790400000|2023-07-31 08:00:00|41.65|39.62|41.12|39.11|41.82|39.78|40.88|38.88|0
1690790700000|2023-07-31 08:05:00|41.1|39.09|40.91|38.91|41.12|39.11|40.91|38.91|0
1690791000000|2023-07-31 08:10:00|40.93|38.94|41.05|39.05|41.1|39.09|40.88|38.89|0
1690791300000|2023-07-31 08:15:00|41.02|39.02|41.07|39.07|41.12|39.11|40.98|38.98|0
1690791600000|2023-07-31 08:20:00|41.05|39.04|41.09|39.09|41.16|39.16|41.05|39.04|0
1690791900000|2023-07-31 08:25:00|41.1|39.1|41.02|39.02|41.16|39.16|41|39|0
1690792200000|2023-07-31 08:30:00|41.04|39.04|40.81|38.82|41.04|39.04|40.81|38.82|0
1690792500000|2023-07-31 08:35:00|40.83|38.84|40.9|38.91|40.95|38.95|40.81|38.82|0
1690792800000|2023-07-31 08:40:00|40.88|38.88|40.88|38.88|40.93|38.93|40.78|38.79|0
1690793100000|2023-07-31 08:45:00|40.9|38.91|40.83|38.84|40.92|38.93|40.78|38.79|0
1690793400000|2023-07-31 08:50:00|40.85|38.86|41.07|39.07|41.14|39.13|40.77|38.78|0
1690793700000|2023-07-31 08:55:00|41.05|39.04|40.98|38.98|41.09|39.09|40.95|38.95|0
1690794000000|2023-07-31 09:00:00|41|39|40.95|38.95|41.05|39.04|40.93|38.93|0
1690794300000|2023-07-31 09:05:00|40.94|38.94|40.9|38.91|40.95|38.95|40.83|38.84|0
1690794600000|2023-07-31 09:10:00|40.88|38.89|41|39|41.04|39.04|40.88|38.89|0
1690794900000|2023-07-31 09:15:00|41.01|39.01|40.97|38.97|41.02|39.02|40.92|38.93|0
1690795200000|2023-07-31 09:20:00|40.95|38.95|40.97|38.97|41.02|39.02|40.92|38.93|0
1690795500000|2023-07-31 09:25:00|40.99|38.99|40.99|38.99|41.02|39.02|40.95|38.95|0
1690795800000|2023-07-31 09:30:00|41.02|39.01|41.13|39.13|41.18|39.17|40.99|38.99|0
1690796100000|2023-07-31 09:35:00|41.16|39.15|41.05|39.05|41.16|39.15|40.99|38.99|0
1690796400000|2023-07-31 09:40:00|41.08|39.08|41.22|39.21|41.22|39.21|41.06|39.06|0
1690796700000|2023-07-31 09:45:00|41.25|39.23|41.2|39.19|41.32|39.3|41.18|39.17|0
1690797000000|2023-07-31 09:50:00|41.22|39.21|41.13|39.12|41.22|39.21|41.13|39.12|0
1690797300000|2023-07-31 09:55:00|41.14|39.13|41.17|39.16|41.24|39.23|41.14|39.13|0
1690797600000|2023-07-31 10:00:00|41.2|39.19|41.24|39.23|41.26|39.24|41.17|39.16|0
1690797900000|2023-07-31 10:05:00|41.22|39.21|41.12|39.12|41.27|39.25|41.12|39.12|0
1690798200000|2023-07-31 10:10:00|41.15|39.14|41.19|39.18|41.19|39.18|41.15|39.14|0
1690798500000|2023-07-31 10:15:00|41.17|39.16|41.12|39.12|41.29|39.27|41.12|39.12|0
1690798800000|2023-07-31 10:20:00|41.1|39.09|41.07|39.07|41.14|39.14|41.05|39.05|0
1690799100000|2023-07-31 10:25:00|41.06|39.06|41.07|39.07|41.1|39.09|41.03|39.02|0
1690799400000|2023-07-31 10:30:00|41.1|39.09|41.02|39.02|41.12|39.11|41.02|39.02|0
1690799700000|2023-07-31 10:35:00|41.05|39.05|41.05|39.04|41.07|39.07|41.02|39.02|0
1690800000000|2023-07-31 10:40:00|41.04|39.03|41|39|41.05|39.04|40.98|38.98|0
1690800300000|2023-07-31 10:45:00|40.98|38.98|41.02|39.02|41.07|39.07|40.98|38.98|0
1690800600000|2023-07-31 10:50:00|41|39|40.95|38.95|41.02|39.02|40.95|38.95|0
1690800900000|2023-07-31 10:55:00|40.96|38.96|40.88|38.88|41|39|40.87|38.87|0
1690801200000|2023-07-31 11:00:00|40.9|38.91|40.85|38.86|40.93|38.93|40.85|38.86|0
1690801500000|2023-07-31 11:05:00|40.83|38.84|40.83|38.84|40.85|38.86|40.81|38.82|0
1690801800000|2023-07-31 11:10:00|40.81|38.82|40.71|38.73|40.81|38.82|40.71|38.73|0
1690802100000|2023-07-31 11:15:00|40.74|38.75|40.8|38.81|40.83|38.84|40.71|38.73|0
1690802400000|2023-07-31 11:20:00|40.83|38.84|40.8|38.81|40.92|38.92|40.8|38.81|0
1690802700000|2023-07-31 11:25:00|40.78|38.79|40.72|38.73|40.86|38.87|40.72|38.73|0
1690803000000|2023-07-31 11:30:00|40.73|38.75|40.87|38.88|40.89|38.9|40.73|38.74|0
1690803300000|2023-07-31 11:35:00|40.89|38.9|40.8|38.81|40.92|38.92|40.78|38.79|0
1690803600000|2023-07-31 11:40:00|40.78|38.79|40.8|38.81|40.8|38.81|40.78|38.79|0
1690803900000|2023-07-31 11:45:00|40.78|38.79|40.75|38.76|40.82|38.83|40.75|38.76|0
1690804200000|2023-07-31 11:50:00|40.77|38.79|40.68|38.7|40.8|38.81|40.68|38.7|0
1690804500000|2023-07-31 11:55:00|40.66|38.67|40.61|38.63|40.68|38.7|40.61|38.63|0
1690804800000|2023-07-31 12:00:00|40.63|38.65|40.61|38.63|40.67|38.68|40.56|38.58|0
1690805100000|2023-07-31 12:05:00|40.62|38.64|40.68|38.69|40.68|38.69|40.61|38.63|0
1690805400000|2023-07-31 12:10:00|40.65|38.67|40.65|38.67|40.7|38.71|40.61|38.63|0
1690805700000|2023-07-31 12:15:00|40.68|38.69|40.66|38.68|40.7|38.71|40.58|38.6|0
1690806000000|2023-07-31 12:20:00|40.65|38.67|40.72|38.73|40.77|38.78|40.65|38.67|0
1690806300000|2023-07-31 12:25:00|40.7|38.71|40.63|38.64|40.74|38.76|40.6|38.62|0
1690806600000|2023-07-31 12:30:00|40.61|38.63|40.8|38.81|40.92|38.92|40.58|38.6|0
1690806900000|2023-07-31 12:35:00|40.82|38.83|40.73|38.74|40.85|38.85|40.71|38.72|0
1690807200000|2023-07-31 12:40:00|40.7|38.72|40.59|38.61|40.7|38.72|40.59|38.61|0
1690807500000|2023-07-31 12:45:00|40.56|38.59|40.49|38.52|40.61|38.63|40.49|38.52|0
1690807800000|2023-07-31 12:50:00|40.47|38.5|40.47|38.5|40.56|38.58|40.47|38.5|0
1690808100000|2023-07-31 12:55:00|40.49|38.52|40.58|38.61|40.58|38.61|40.47|38.5|0
1690808400000|2023-07-31 13:00:00|40.61|38.63|40.7|38.71|40.72|38.74|40.58|38.6|0
1690808700000|2023-07-31 13:05:00|40.72|38.74|40.74|38.76|40.77|38.78|40.68|38.69|0
1690809000000|2023-07-31 13:10:00|40.72|38.74|40.74|38.76|40.79|38.8|40.72|38.73|0
1690809300000|2023-07-31 13:15:00|40.79|38.8|40.84|38.84|40.86|38.87|40.72|38.73|0
1690809600000|2023-07-31 13:20:00|40.86|38.87|40.99|38.59|40.99|38.89|40.74|38.57|0
1690809900000|2023-07-31 13:25:00|40.97|38.57|41.36|38.96|41.36|38.96|40.95|38.55|0
1690810200000|2023-07-31 13:30:00|41.33|38.93|41.42|39.02|41.47|39.07|40.99|38.59|0
1690810500000|2023-07-31 13:35:00|41.36|38.96|41.1|38.7|41.45|39.05|41.04|38.64|0
1690810800000|2023-07-31 13:40:00|41.08|38.68|40.88|38.48|41.1|38.7|40.67|38.27|0
1690811100000|2023-07-31 13:45:00|40.79|38.39|41.3|38.9|41.4|39|40.65|38.25|0
1690811400000|2023-07-31 13:50:00|41.23|38.83|41.45|39.05|41.5|39.1|41.05|38.65|0
1690811700000|2023-07-31 13:55:00|41.48|39.08|42.14|39.74|42.49|40.09|41.48|39.08|0
1690812000000|2023-07-31 14:00:00|42.07|39.67|42.07|39.67|42.38|39.98|42.07|39.67|0
1690812300000|2023-07-31 14:05:00|42.03|39.63|41.75|39.35|42.03|39.63|41.7|39.3|0
1690812600000|2023-07-31 14:10:00|41.77|39.37|41.75|39.35|41.91|39.51|41.68|39.28|0
1690812900000|2023-07-31 14:15:00|41.68|39.28|41.77|39.37|41.82|39.42|41.59|39.19|0
1690813200000|2023-07-31 14:20:00|41.79|39.39|41.59|39.19|41.79|39.39|41.56|39.16|0
1690813500000|2023-07-31 14:25:00|41.56|39.16|41.4|39|41.65|39.25|41.4|39|0
1690813800000|2023-07-31 14:30:00|41.38|38.98|41.77|39.37|41.88|39.48|41.29|38.89|0
1690814100000|2023-07-31 14:35:00|41.79|39.39|41.56|39.16|41.88|39.48|41.54|39.14|0
1690814400000|2023-07-31 14:40:00|41.54|39.14|41.49|39.09|41.63|39.23|41.42|39.02|0
1690814700000|2023-07-31 14:45:00|41.47|39.07|41.47|39.07|41.83|39.43|41.42|39.02|0
1690815000000|2023-07-31 14:50:00|41.51|39.11|41.62|39.22|41.62|39.22|41.49|39.09|0
1690815300000|2023-07-31 14:55:00|41.6|39.2|41.55|39.15|41.62|39.22|41.42|39.02|0
1690815600000|2023-07-31 15:00:00|41.53|39.13|41.46|39.06|41.67|39.27|41.44|39.04|0
1690815900000|2023-07-31 15:05:00|41.44|39.04|41.72|39.32|41.79|39.39|41.13|38.73|0
1690816200000|2023-07-31 15:10:00|41.74|39.34|41.77|39.37|41.77|39.37|41.56|39.16|0
1690816500000|2023-07-31 15:15:00|41.74|39.34|41.81|39.41|41.97|39.57|41.74|39.34|0
1690816800000|2023-07-31 15:20:00|41.79|39.39|42.04|39.64|42.06|39.66|41.79|39.39|0
1690817100000|2023-07-31 15:25:00|42.06|39.66|42.04|39.64|42.2|39.8|41.99|39.59|0
1690817400000|2023-07-31 15:30:00|42.06|39.66|42.29|39.89|42.62|40.22|41.99|39.59|0
1690817700000|2023-07-31 15:35:00|42.32|39.92|42.2|39.8|42.34|39.94|42.08|39.68|0
1690818000000|2023-07-31 15:40:00|42.17|39.77|42.22|39.82|42.36|39.96|42.17|39.77|0
1690818300000|2023-07-31 15:45:00|42.24|39.84|42.08|39.68|42.29|39.89|42.03|39.63|0
1690818600000|2023-07-31 15:50:00|42.13|39.73|42.54|40.14|42.59|40.19|42.13|39.73|0
1690818900000|2023-07-31 15:55:00|42.52|40.12|42.38|39.98|42.52|40.12|42.29|39.89|0
1690819200000|2023-07-31 16:00:00|42.36|39.96|42.24|39.84|42.38|39.98|42.15|39.75|0
1690819500000|2023-07-31 16:05:00|42.26|39.86|42.33|39.93|42.47|40.07|42.24|39.84|0
1690819800000|2023-07-31 16:10:00|42.35|39.95|42.35|39.95|42.45|40.05|42.21|39.81|0
1690820100000|2023-07-31 16:15:00|42.38|39.98|42.21|39.81|42.49|40.09|42.17|39.77|0
1690820400000|2023-07-31 16:20:00|42.19|39.79|42.14|39.74|42.28|39.88|42.1|39.7|0
1690820700000|2023-07-31 16:25:00|42.12|39.72|42.12|39.72|42.21|39.81|42.09|39.69|0
1690821000000|2023-07-31 16:30:00|42.14|39.74|42.28|39.88|42.3|39.9|42.09|39.69|0
1690821300000|2023-07-31 16:35:00|42.3|39.9|42.32|39.92|42.42|40.02|42.25|39.85|0
1690821600000|2023-07-31 16:40:00|42.35|39.95|42.37|39.97|42.56|40.16|42.35|39.95|0
1690821900000|2023-07-31 16:45:00|42.44|40.04|42.41|40.01|42.58|40.18|42.39|39.99|0
1690822200000|2023-07-31 16:50:00|42.46|40.06|42.53|40.13|42.65|40.25|42.46|40.06|0
1690822500000|2023-07-31 16:55:00|42.55|40.15|42.67|40.27|42.76|40.36|42.55|40.15|0
1690822800000|2023-07-31 17:00:00|42.69|40.29|42.81|40.41|43|40.6|42.65|40.25|0
1690823100000|2023-07-31 17:05:00|42.83|40.43|42.43|40.03|42.88|40.48|42.41|40.01|0
1690823400000|2023-07-31 17:10:00|42.41|40.01|42.43|40.03|42.46|40.06|42.29|39.89|0
1690823700000|2023-07-31 17:15:00|42.46|40.06|42.78|40.38|42.85|40.45|42.43|40.03|0
1690824000000|2023-07-31 17:20:00|42.81|40.41|42.69|40.29|42.81|40.41|42.59|40.19|0
1690824300000|2023-07-31 17:25:00|42.66|40.26|42.64|40.24|42.76|40.36|42.45|40.05|0
1690824600000|2023-07-31 17:30:00|42.66|40.26|42.4|40|42.69|40.29|42.38|39.98|0
1690824900000|2023-07-31 17:35:00|42.38|39.98|42.15|39.75|42.4|40|42.15|39.75|0
1690825200000|2023-07-31 17:40:00|42.17|39.77|42.22|39.82|42.33|39.93|42.17|39.77|0
1690825500000|2023-07-31 17:45:00|42.24|39.84|42.26|39.86|42.4|40|42.22|39.82|0
1690825800000|2023-07-31 17:50:00|42.29|39.89|42.49|40.09|42.52|40.12|42.29|39.89|0
1690826100000|2023-07-31 17:55:00|42.52|40.12|42.4|40|42.52|40.12|42.35|39.95|0
1690826400000|2023-07-31 18:00:00|42.38|39.98|42.33|39.93|42.42|40.02|42.26|39.86|0
1690826700000|2023-07-31 18:05:00|42.31|39.91|42.55|40.15|42.58|40.18|41.87|39.47|0
1690827000000|2023-07-31 18:10:00|42.58|40.18|42.6|40.2|42.65|40.25|42.48|40.08|0
1690827300000|2023-07-31 18:15:00|42.61|40.21|42.6|40.2|42.62|40.22|42.48|40.08|0
1690827600000|2023-07-31 18:20:00|42.62|40.22|42.64|40.24|42.74|40.34|42.51|40.11|0
1690827900000|2023-07-31 18:25:00|42.67|40.27|42.6|40.2|42.76|40.36|42.5|40.1|0
1690828200000|2023-07-31 18:30:00|42.57|40.17|42.5|40.1|42.69|40.29|42.48|40.08|0
1690828500000|2023-07-31 18:35:00|42.48|40.08|42.57|40.17|42.69|40.29|42.39|39.99|0
1690828800000|2023-07-31 18:40:00|42.59|40.19|42.55|40.15|42.64|40.24|42.45|40.05|0
1690829100000|2023-07-31 18:45:00|42.57|40.17|42.41|40.01|42.66|40.26|42.41|40.01|0
1690829400000|2023-07-31 18:50:00|42.38|39.98|42.36|39.96|42.41|40.01|42.22|39.82|0
1690829700000|2023-07-31 18:55:00|42.33|39.93|42.24|39.84|42.36|39.96|42.12|39.72|0
1690830000000|2023-07-31 19:00:00|42.22|39.82|42.52|40.12|42.54|40.14|42.19|39.79|0
1690830300000|2023-07-31 19:05:00|42.54|40.14|42.63|40.23|42.64|40.24|42.52|40.12|0
1690830600000|2023-07-31 19:10:00|42.66|40.26|42.7|40.3|42.78|40.38|42.56|40.16|0
1690830900000|2023-07-31 19:15:00|42.68|40.28|42.56|40.16|42.77|40.37|42.54|40.14|0
1690831200000|2023-07-31 19:20:00|42.59|40.19|42.7|40.3|42.7|40.3|42.44|40.04|0
1690831500000|2023-07-31 19:25:00|42.68|40.28|42.56|40.16|42.75|40.35|42.54|40.14|0
1690831800000|2023-07-31 19:30:00|42.54|40.14|42.75|40.35|42.82|40.42|42.47|40.07|0
1690832100000|2023-07-31 19:35:00|42.77|40.37|42.98|40.58|43|40.6|42.68|40.28|0
1690832400000|2023-07-31 19:40:00|43|40.6|42.77|40.37|43|40.6|42.74|40.34|0
1690832700000|2023-07-31 19:45:00|42.79|40.39|43.03|40.63|43.17|40.77|42.67|40.27|0
1690833000000|2023-07-31 19:50:00|43.05|40.65|42.51|40.11|43.1|40.7|42.46|40.06|0
1690833300000|2023-07-31 19:55:00|42.55|40.15|41.54|39.14|42.55|40.15|41.54|39.14|0
1690833600000|2023-07-31 20:00:00|41.49|39.09|41.49|39.09|41.6|39.2|41.42|39.02|0
1690833900000|2023-07-31 20:05:00|41.51|39.11|41.49|39.09|41.56|39.16|41.47|39.07|0
1690834200000|2023-07-31 20:10:00|41.47|39.07|41.4|39|41.48|39.08|41.35|38.95|0
1690834500000|2023-07-31 20:15:00|41.66|38.86|41.48|38.68|41.66|38.86|41.46|38.66|0
1690834800000|2023-07-31 20:20:00|41.5|38.7|41.5|38.7|41.5|38.7|41.46|38.66|0
1690835100000|2023-07-31 20:25:00|41.55|38.75|41.59|38.79|41.59|38.79|41.55|38.75|0
1690835400000|2023-07-31 20:30:00|41.57|38.77|41.59|38.79|41.59|38.79|41.52|38.72|0
1690835700000|2023-07-31 20:35:00|41.57|38.77|41.57|38.77|41.59|38.79|41.57|38.77|0
1690836000000|2023-07-31 20:40:00|41.56|38.76|41.59|38.79|41.61|38.81|41.56|38.76|0
1690836300000|2023-07-31 20:45:00|41.61|38.81|41.59|38.79|41.63|38.83|41.59|38.79|0
1690836600000|2023-07-31 20:50:00|41.57|38.77|41.56|38.76|41.59|38.79|41.56|38.76|0
1690836900000|2023-07-31 20:55:00|41.54|38.74|41.55|38.75|41.56|38.76|41.52|38.72|0
1690837200000|2023-07-31 21:00:00|41.56|38.76|41.56|38.76|41.57|38.77|41.55|38.75|0
1690837500000|2023-07-31 21:05:00|41.57|38.77|41.58|38.78|41.6|38.8|41.56|38.76|0
1690837800000|2023-07-31 21:10:00|41.6|38.8|41.56|38.76|41.6|38.8|41.56|38.76|0
1690838700000|2023-07-31 21:25:00|41.55|38.75|41.56|38.76|41.57|38.77|41.55|38.75|0
1690839000000|2023-07-31 21:30:00|41.55|38.75|41.55|38.75|41.55|38.75|41.55|38.75|0
1690839300000|2023-07-31 21:35:00|41.56|38.76|41.56|38.76|41.57|38.77|41.56|38.76|0
1690839900000|2023-07-31 21:45:00|41.55|38.75|41.55|38.75|41.56|38.76|41.55|38.75|0
1690840200000|2023-07-31 21:50:00|41.54|38.74|41.55|38.75|41.55|38.75|41.54|38.74|0
1690840500000|2023-07-31 21:55:00|41.54|38.74|41.52|38.72|41.55|38.75|41.51|38.71|0
1690840800000|2023-07-31 22:00:00|41.47|38.67|41.44|38.64|41.5|38.7|41.41|38.61|0
1690841100000|2023-07-31 22:05:00|41.41|38.61|41.46|38.66|41.5|38.7|41.41|38.61|0
1690841400000|2023-07-31 22:10:00|41.48|38.68|41.43|38.63|41.48|38.68|41.43|38.63|0
1690841700000|2023-07-31 22:15:00|41.41|38.61|41.48|38.68|41.48|38.68|41.41|38.61|0
1690842000000|2023-07-31 22:20:00|41.49|38.69|41.52|38.72|41.55|38.75|41.48|38.68|0
1690842300000|2023-07-31 22:25:00|41.5|38.7|41.59|38.79|41.59|38.79|41.5|38.7|0
1690842600000|2023-07-31 22:30:00|41.61|38.81|41.66|38.86|41.68|38.88|41.6|38.8|0
1690842900000|2023-07-31 22:35:00|41.63|38.83|41.66|38.86|41.66|38.86|41.61|38.81|0
1690843200000|2023-07-31 22:40:00|41.63|38.83|41.65|38.85|41.68|38.88|41.63|38.83|0
1690843500000|2023-07-31 22:45:00|41.67|38.87|41.63|38.83|41.68|38.88|41.63|38.83|0
1690843800000|2023-07-31 22:50:00|41.65|38.85|41.72|38.92|41.72|38.92|41.61|38.81|0
1690844100000|2023-07-31 22:55:00|41.7|38.9|41.7|38.9|41.7|38.9|41.67|38.87|0
1690844400000|2023-07-31 23:00:00|41.67|38.87|41.67|38.87|41.7|38.9|41.65|38.85|0
1690844700000|2023-07-31 23:05:00|41.68|38.88|41.72|38.92|41.72|38.92|41.68|38.88|0
1690845000000|2023-07-31 23:10:00|41.69|38.89|41.69|38.89|41.72|38.92|41.69|38.89|0
1690845300000|2023-07-31 23:15:00|41.67|38.87|41.72|38.92|41.72|38.92|41.66|38.86|0
1690845600000|2023-07-31 23:20:00|41.69|38.89|41.69|38.89|41.72|38.92|41.69|38.89|0
1690845900000|2023-07-31 23:25:00|41.74|38.94|41.76|38.96|41.76|38.96|41.74|38.94|0
1690846200000|2023-07-31 23:30:00|41.74|38.94|41.71|38.91|41.74|38.94|41.71|38.91|0
1690846500000|2023-07-31 23:35:00|41.7|38.9|41.69|38.89|41.7|38.9|41.62|38.82|0
1690846800000|2023-07-31 23:40:00|41.71|38.91|41.71|38.91|41.71|38.91|41.69|38.89|0
1690847100000|2023-07-31 23:45:00|41.69|38.89|41.66|38.86|41.71|38.91|41.66|38.86|0
1690847400000|2023-07-31 23:50:00|41.69|38.89|41.68|38.88|41.69|38.89|41.66|38.86|0
1690847700000|2023-07-31 23:55:00|41.66|38.86|41.66|38.86|41.68|38.88|41.66|38.86|0
1690848000000|2023-08-01 00:00:00|41.71|38.91|41.59|38.79|41.71|38.91|41.59|38.79|0
1690848300000|2023-08-01 00:05:00|41.6|38.8|41.64|38.84|41.68|38.88|41.59|38.79|0
1690848600000|2023-08-01 00:10:00|41.61|38.81|41.59|38.79|41.64|38.84|41.57|38.77|0
1690848900000|2023-08-01 00:15:00|41.61|38.81|42.16|39.36|42.23|39.43|41.57|38.77|0
1690849200000|2023-08-01 00:20:00|42.14|39.34|42.1|39.3|42.16|39.36|42.09|39.29|0
1690849500000|2023-08-01 00:25:00|42.11|39.31|42.1|39.3|42.14|39.34|42.01|39.21|0
1690849800000|2023-08-01 00:30:00|42.13|39.33|42.03|39.23|42.13|39.33|41.98|39.18|0
1690850100000|2023-08-01 00:35:00|42.04|39.24|42.05|39.25|42.05|39.25|41.98|39.18|0
1690850400000|2023-08-01 00:40:00|42.04|39.24|42.02|39.22|42.05|39.25|42|39.2|0
1690850700000|2023-08-01 00:45:00|42|39.2|41.89|39.09|42.01|39.21|41.89|39.09|0
1690851000000|2023-08-01 00:50:00|41.88|39.08|41.75|38.95|41.89|39.09|41.73|38.93|0
1690851300000|2023-08-01 00:55:00|41.77|38.97|41.72|38.92|41.79|38.99|41.72|38.92|0
1690851600000|2023-08-01 01:00:00|41.7|38.9|41.75|38.95|41.77|38.97|41.7|38.9|0
1690851900000|2023-08-01 01:05:00|41.77|38.97|41.74|38.94|41.81|39.01|41.73|38.93|0
1690852200000|2023-08-01 01:10:00|41.77|38.97|41.79|38.99|41.81|39.01|41.77|38.97|0
1690852500000|2023-08-01 01:15:00|41.77|38.97|41.65|38.85|41.79|38.99|41.65|38.85|0
1690852800000|2023-08-01 01:20:00|41.63|38.83|41.72|38.92|41.72|38.92|41.63|38.83|0
1690853100000|2023-08-01 01:25:00|41.7|38.9|41.65|38.85|41.76|38.96|41.63|38.83|0
1690853400000|2023-08-01 01:30:00|41.67|38.87|41.67|38.87|41.72|38.92|41.58|38.78|0
1690853700000|2023-08-01 01:35:00|41.66|38.86|41.69|38.89|41.76|38.96|41.66|38.86|0
1690854000000|2023-08-01 01:40:00|41.67|38.87|41.62|38.82|41.71|38.91|41.6|38.8|0
1690854300000|2023-08-01 01:45:00|41.63|38.83|41.62|38.82|41.74|38.94|41.6|38.8|0
1690854600000|2023-08-01 01:50:00|41.64|38.84|41.61|38.81|41.67|38.87|41.6|38.8|0
1690854900000|2023-08-01 01:55:00|41.6|38.8|41.55|38.75|41.62|38.82|41.44|38.64|0
1690855200000|2023-08-01 02:00:00|41.53|38.73|41.6|38.8|41.64|38.84|41.53|38.73|0
1690855500000|2023-08-01 02:05:00|41.62|38.82|41.66|38.86|41.66|38.86|41.6|38.8|0
1690855800000|2023-08-01 02:10:00|41.69|38.89|41.71|38.91|41.75|38.95|41.66|38.86|0
1690856100000|2023-08-01 02:15:00|41.73|38.93|41.66|38.86|41.73|38.93|41.66|38.86|0
1690856400000|2023-08-01 02:20:00|41.68|38.88|41.59|38.79|41.68|38.88|41.57|38.77|0
1690856700000|2023-08-01 02:25:00|41.57|38.77|41.59|38.79|41.61|38.81|41.57|38.77|0
1690857000000|2023-08-01 02:30:00|41.57|38.77|41.61|38.81|41.64|38.84|41.57|38.77|0
1690857300000|2023-08-01 02:35:00|41.6|38.8|41.63|38.83|41.63|38.83|41.57|38.77|0
1690857600000|2023-08-01 02:40:00|41.61|38.81|41.66|38.86|41.66|38.86|41.59|38.79|0
1690857900000|2023-08-01 02:45:00|41.63|38.83|41.72|38.92|41.75|38.95|41.63|38.83|0
1690858200000|2023-08-01 02:50:00|41.7|38.9|41.74|38.94|41.79|38.99|41.7|38.9|0
1690858500000|2023-08-01 02:55:00|41.77|38.97|41.77|38.97|41.79|38.99|41.74|38.94|0
1690858800000|2023-08-01 03:00:00|41.74|38.94|41.76|38.96|41.77|38.97|41.72|38.92|0
1690859100000|2023-08-01 03:05:00|41.74|38.94|41.7|38.9|41.74|38.94|41.7|38.9|0
1690859400000|2023-08-01 03:10:00|41.72|38.92|41.72|38.92|41.72|38.92|41.69|38.89|0
1690859700000|2023-08-01 03:15:00|41.74|38.94|41.72|38.92|41.74|38.94|41.72|38.92|0
1690860000000|2023-08-01 03:20:00|41.69|38.89|41.69|38.89|41.72|38.92|41.69|38.89|0
1690860300000|2023-08-01 03:25:00|41.71|38.91|41.78|38.98|41.78|38.98|41.71|38.91|0
1690860600000|2023-08-01 03:30:00|41.83|39.03|41.85|39.05|41.85|39.05|41.78|38.98|0
1690860900000|2023-08-01 03:35:00|41.87|39.07|41.85|39.05|41.87|39.07|41.83|39.03|0
1690861200000|2023-08-01 03:40:00|41.83|39.03|41.8|39|41.85|39.05|41.8|39|0
1690861500000|2023-08-01 03:45:00|41.82|39.02|41.78|38.98|41.82|39.02|41.78|38.98|0
1690861800000|2023-08-01 03:50:00|41.8|39|41.75|38.95|41.8|39|41.75|38.95|0
1690862100000|2023-08-01 03:55:00|41.78|38.98|41.8|39|41.8|39|41.75|38.95|0
1690862400000|2023-08-01 04:00:00|41.79|38.99|41.73|38.93|41.8|39|41.72|38.92|0
1690862700000|2023-08-01 04:05:00|41.75|38.95|41.77|38.97|41.77|38.97|41.75|38.95|0
1690863000000|2023-08-01 04:10:00|41.8|39|41.8|39|41.8|39|41.77|38.97|0
1690863300000|2023-08-01 04:15:00|41.81|39.01|41.82|39.02|41.82|39.02|41.77|38.97|0
1690863600000|2023-08-01 04:20:00|41.79|38.99|41.77|38.97|41.79|38.99|41.77|38.97|0
1690863900000|2023-08-01 04:25:00|41.79|38.99|41.75|38.95|41.79|38.99|41.75|38.95|0
1690864200000|2023-08-01 04:30:00|41.72|38.92|41.65|38.85|41.77|38.97|41.65|38.85|0
1690864500000|2023-08-01 04:35:00|41.68|38.88|41.7|38.9|41.7|38.9|41.65|38.85|0
1690864800000|2023-08-01 04:40:00|41.71|38.91|41.77|38.97|41.79|38.99|41.7|38.9|0
1690865100000|2023-08-01 04:45:00|41.74|38.94|41.76|38.96|41.77|38.97|41.74|38.94|0
1690865400000|2023-08-01 04:50:00|41.74|38.94|41.72|38.92|41.76|38.96|41.7|38.9|0
1690865700000|2023-08-01 04:55:00|41.74|38.94|41.76|38.96|41.76|38.96|41.72|38.92|0
1690866000000|2023-08-01 05:00:00|41.79|38.99|41.75|38.95|41.79|38.99|41.72|38.92|0
1690866300000|2023-08-01 05:05:00|41.76|38.96|41.83|39.03|41.83|39.03|41.72|38.92|0
1690866600000|2023-08-01 05:10:00|41.85|39.05|41.83|39.03|41.85|39.05|41.83|39.03|0
1690866900000|2023-08-01 05:15:00|41.85|39.05|41.9|39.1|41.9|39.1|41.83|39.03|0
1690867200000|2023-08-01 05:20:00|41.87|39.07|41.89|39.09|41.9|39.1|41.85|39.05|0
1690867500000|2023-08-01 05:25:00|41.88|39.08|41.85|39.05|41.89|39.09|41.82|39.02|0
1690867800000|2023-08-01 05:30:00|41.87|39.07|41.87|39.07|41.89|39.09|41.85|39.05|0
1690868100000|2023-08-01 05:35:00|41.89|39.09|41.89|39.09|41.89|39.09|41.87|39.07|0
1690868400000|2023-08-01 05:40:00|41.91|39.11|41.96|39.16|41.98|39.18|41.91|39.11|0
1690868700000|2023-08-01 05:45:00|41.98|39.18|41.96|39.16|41.98|39.18|41.93|39.13|0
1690869000000|2023-08-01 05:50:00|41.95|39.15|41.96|39.16|41.96|39.16|41.93|39.13|0
1690869300000|2023-08-01 05:55:00|41.93|39.13|41.89|39.09|41.93|39.13|41.89|39.09|0
1690869600000|2023-08-01 06:00:00|41.93|39.13|41.98|39.18|41.98|39.18|41.91|39.11|0
1690869900000|2023-08-01 06:05:00|41.73|39.33|41.8|39.4|41.87|39.47|41.73|39.33|0
1690870200000|2023-08-01 06:10:00|41.78|39.38|41.8|39.4|41.82|39.42|41.73|39.33|0
1690870500000|2023-08-01 06:15:00|41.77|39.37|41.82|39.42|41.84|39.44|41.75|39.35|0
1690870800000|2023-08-01 06:20:00|41.83|39.43|41.8|39.4|41.87|39.47|41.77|39.37|0
1690871100000|2023-08-01 06:25:00|41.81|39.41|41.84|39.44|41.84|39.44|41.77|39.37|0
1690871400000|2023-08-01 06:30:00|41.82|39.42|41.79|39.39|41.86|39.46|41.79|39.39|0
1690871700000|2023-08-01 06:35:00|41.77|39.37|41.86|39.46|41.86|39.46|41.77|39.37|0
1690872000000|2023-08-01 06:40:00|41.84|39.44|41.86|39.46|41.86|39.46|41.84|39.44|0
1690872300000|2023-08-01 06:45:00|41.84|39.44|41.92|39.52|41.93|39.53|41.84|39.44|0
1690872600000|2023-08-01 06:50:00|41.9|39.5|41.92|39.52|41.93|39.53|41.88|39.48|0
1690872900000|2023-08-01 06:55:00|41.93|39.53|41.95|39.55|41.99|39.59|41.9|39.5|0
1690873200000|2023-08-01 07:00:00|41.93|39.53|41.9|39.5|41.99|39.59|41.88|39.48|0
1690873500000|2023-08-01 07:05:00|41.92|39.52|42.15|39.75|42.18|39.78|41.9|39.5|0
1690873800000|2023-08-01 07:10:00|42.18|39.78|42.2|39.8|42.2|39.8|42.11|39.71|0
1690874100000|2023-08-01 07:15:00|42.18|39.78|42.22|39.82|42.22|39.82|42.13|39.73|0
1690874400000|2023-08-01 07:20:00|42.2|39.8|42.15|39.75|42.22|39.82|42.15|39.75|0
1690874700000|2023-08-01 07:25:00|42.13|39.73|42.15|39.75|42.17|39.77|42.03|39.63|0
1690875000000|2023-08-01 07:30:00|42.17|39.77|42.19|39.79|42.22|39.82|42.08|39.68|0
1690875300000|2023-08-01 07:35:00|42.17|39.77|42.12|39.72|42.17|39.77|42.08|39.68|0
1690875600000|2023-08-01 07:40:00|42.1|39.7|42.03|39.63|42.12|39.72|42.03|39.63|0
1690875900000|2023-08-01 07:45:00|42.01|39.61|42.15|39.75|42.17|39.77|42.01|39.61|0
1690876200000|2023-08-01 07:50:00|42.14|39.74|42.31|39.91|42.31|39.91|42.12|39.72|0
1690876500000|2023-08-01 07:55:00|42.33|39.93|42.33|39.93|42.45|40.05|42.31|39.91|0
1690876800000|2023-08-01 08:00:00|42.35|39.95|42.4|40|42.4|40|42.29|39.89|0
1690877100000|2023-08-01 08:05:00|42.37|39.97|42.54|40.14|42.56|40.16|42.37|39.97|0
1690877400000|2023-08-01 08:10:00|42.56|40.16|42.56|40.16|42.6|40.2|42.46|40.06|0
1690877700000|2023-08-01 08:15:00|42.6|40.2|42.65|40.25|42.7|40.3|42.55|40.15|0
1690878000000|2023-08-01 08:20:00|42.63|40.23|42.77|40.37|42.81|40.41|42.58|40.18|0
1690878300000|2023-08-01 08:25:00|42.79|40.39|42.82|40.42|42.84|40.44|42.7|40.3|0
1690878600000|2023-08-01 08:30:00|42.84|40.44|42.97|40.57|43.09|40.69|42.81|40.41|0
1690878900000|2023-08-01 08:35:00|42.95|40.55|42.68|40.28|42.97|40.57|42.67|40.27|0
1690879200000|2023-08-01 08:40:00|42.72|40.32|42.48|40.08|42.76|40.36|42.09|39.69|0
1690879500000|2023-08-01 08:45:00|42.5|40.1|42.67|40.27|42.74|40.34|42.5|40.1|0
1690879800000|2023-08-01 08:50:00|42.64|40.24|42.48|40.08|42.64|40.24|42.38|39.98|0
1690880100000|2023-08-01 08:55:00|42.45|40.05|42.38|39.98|42.48|40.08|42.29|39.89|0
1690880400000|2023-08-01 09:00:00|42.41|40.01|42.5|40.1|42.5|40.1|42.38|39.98|0
1690880700000|2023-08-01 09:05:00|42.47|40.07|42.5|40.1|42.54|40.14|42.38|39.98|0
1690881000000|2023-08-01 09:10:00|42.49|40.09|42.57|40.17|42.57|40.17|42.43|40.03|0
1690881300000|2023-08-01 09:15:00|42.59|40.19|42.64|40.24|42.68|40.28|42.57|40.17|0
1690881600000|2023-08-01 09:20:00|42.65|40.25|42.73|40.33|42.75|40.35|42.59|40.19|0
1690881900000|2023-08-01 09:25:00|42.7|40.3|42.7|40.3|42.77|40.37|42.68|40.28|0
1690882200000|2023-08-01 09:30:00|42.73|40.33|42.75|40.35|42.82|40.42|42.66|40.26|0
1690882500000|2023-08-01 09:35:00|42.77|40.37|42.75|40.35|42.77|40.37|42.65|40.25|0
1690882800000|2023-08-01 09:40:00|42.72|40.32|43.1|40.7|43.1|40.7|42.46|40.06|0
1690883100000|2023-08-01 09:45:00|43.08|40.68|42.99|40.59|43.08|40.68|42.94|40.54|0
1690883400000|2023-08-01 09:50:00|43.01|40.61|43.01|40.61|43.02|40.62|42.94|40.54|0
1690883700000|2023-08-01 09:55:00|43.03|40.63|42.8|40.4|43.08|40.68|42.77|40.37|0
1690884000000|2023-08-01 10:00:00|42.81|40.41|42.79|40.39|42.87|40.47|42.72|40.32|0
1690884300000|2023-08-01 10:05:00|42.82|40.42|42.77|40.37|42.82|40.42|42.71|40.31|0
1690884600000|2023-08-01 10:10:00|42.78|40.38|42.79|40.39|42.84|40.44|42.7|40.3|0
1690884900000|2023-08-01 10:15:00|42.77|40.37|42.79|40.39|42.79|40.39|42.74|40.34|0
1690885200000|2023-08-01 10:20:00|42.77|40.37|42.65|40.25|42.79|40.39|42.65|40.25|0
1690885500000|2023-08-01 10:25:00|42.63|40.23|42.69|40.29|42.7|40.3|42.6|40.2|0
1690885800000|2023-08-01 10:30:00|42.67|40.27|42.62|40.22|42.69|40.29|42.53|40.13|0
1690886100000|2023-08-01 10:35:00|42.6|40.2|42.55|40.15|42.6|40.2|42.53|40.13|0
1690886400000|2023-08-01 10:40:00|42.6|40.2|42.5|40.1|42.67|40.27|42.48|40.08|0
1690886700000|2023-08-01 10:45:00|42.53|40.13|42.48|40.08|42.55|40.15|42.48|40.08|0
1690887000000|2023-08-01 10:50:00|42.5|40.1|42.34|39.94|42.5|40.1|42.34|39.94|0
1690887300000|2023-08-01 10:55:00|42.67|40.27|42.6|40.2|42.72|40.32|42.6|40.2|0
1690887600000|2023-08-01 11:00:00|42.58|40.18|42.58|40.18|42.63|40.23|42.53|40.13|0
1690887900000|2023-08-01 11:05:00|42.57|40.17|42.62|40.22|42.67|40.27|42.57|40.17|0
1690888200000|2023-08-01 11:10:00|42.65|40.25|42.74|40.34|42.74|40.34|42.58|40.18|0
1690888500000|2023-08-01 11:15:00|42.75|40.35|42.81|40.41|42.81|40.41|42.71|40.31|0
1690888800000|2023-08-01 11:20:00|42.82|40.42|42.9|40.5|42.92|40.52|42.78|40.38|0
1690889100000|2023-08-01 11:25:00|42.91|40.51|43.02|40.62|43.04|40.64|42.88|40.48|0
1690889400000|2023-08-01 11:30:00|43.04|40.64|43.16|40.76|43.21|40.81|43.04|40.64|0
1690889700000|2023-08-01 11:35:00|43.18|40.78|43.18|40.78|43.23|40.83|43.16|40.76|0
1690890000000|2023-08-01 11:40:00|43.18|40.78|43.32|40.92|43.37|40.97|43.18|40.78|0
1690890300000|2023-08-01 11:45:00|43.3|40.9|43.13|40.73|43.3|40.9|43.08|40.68|0
1690890600000|2023-08-01 11:50:00|43.15|40.75|43.22|40.82|43.22|40.82|43.13|40.73|0
1690890900000|2023-08-01 11:55:00|43.24|40.84|43.29|40.89|43.32|40.92|43.24|40.84|0
1690891200000|2023-08-01 12:00:00|43.32|40.92|43.17|40.77|43.32|40.92|43.17|40.77|0
1690891500000|2023-08-01 12:05:00|43.2|40.8|43.39|40.99|43.43|41.03|43.17|40.77|0
1690891800000|2023-08-01 12:10:00|43.38|40.98|43.34|40.94|43.43|41.03|43.29|40.89|0
1690892100000|2023-08-01 12:15:00|43.36|40.96|43.24|40.84|43.39|40.99|43.2|40.8|0
1690892400000|2023-08-01 12:20:00|43.27|40.87|43.53|41.13|43.53|41.13|43.24|40.84|0
1690892700000|2023-08-01 12:25:00|43.5|41.1|43.72|41.32|43.74|41.34|43.47|41.07|0
1690893000000|2023-08-01 12:30:00|43.74|41.34|43.64|41.24|43.93|41.53|43.6|41.2|0
1690893300000|2023-08-01 12:35:00|43.67|41.27|43.4|41|43.83|41.43|43.11|40.71|0
1690893600000|2023-08-01 12:40:00|43.38|40.98|43.35|40.95|43.44|41.04|43.32|40.92|0
1690893900000|2023-08-01 12:45:00|43.32|40.92|43.5|41.1|43.5|41.1|43.3|40.9|0
1690894200000|2023-08-01 12:50:00|43.51|41.11|43.46|41.06|43.66|41.26|43.46|41.06|0
1690894500000|2023-08-01 12:55:00|43.49|41.09|43.37|40.97|43.49|41.09|43.34|40.94|0
1690894800000|2023-08-01 13:00:00|43.42|41.02|43.3|40.9|43.53|41.13|43.3|40.9|0
1690895100000|2023-08-01 13:05:00|43.27|40.87|43.34|40.94|43.37|40.97|43.18|40.78|0
1690895400000|2023-08-01 13:10:00|43.37|40.97|43.06|40.66|43.39|40.99|43.03|40.63|0
1690895700000|2023-08-01 13:15:00|43.03|40.63|43.1|40.7|43.17|40.77|42.99|40.59|0
1690896000000|2023-08-01 13:20:00|43.09|40.69|43.03|40.63|43.17|40.77|43.01|40.61|0
1690896300000|2023-08-01 13:25:00|43.08|40.68|43.01|40.61|43.17|40.77|43.01|40.61|0
1690896600000|2023-08-01 13:30:00|42.93|40.53|42.68|40.28|43.15|40.75|42.65|40.25|0
1690896900000|2023-08-01 13:35:00|42.7|40.3|42.89|40.49|43.28|40.88|42.37|39.97|0
1690897200000|2023-08-01 13:40:00|42.92|40.52|43.06|40.66|43.07|40.67|42.85|40.45|0
1690897500000|2023-08-01 13:45:00|43.05|40.65|43.08|40.68|43.22|40.82|42.94|40.54|0
1690897800000|2023-08-01 13:50:00|43.06|40.66|42.91|40.51|43.13|40.73|42.89|40.49|0
1690898100000|2023-08-01 13:55:00|42.89|40.49|42.88|40.48|43.01|40.61|42.77|40.37|0
1690898400000|2023-08-01 14:00:00|42.83|40.43|42.61|40.21|43.02|40.62|42.49|40.09|0
1690898700000|2023-08-01 14:05:00|42.56|40.16|42.84|40.44|43.01|40.61|42.49|40.09|0
1690899000000|2023-08-01 14:10:00|42.89|40.49|43.57|41.17|43.64|41.24|42.84|40.44|0
1690899300000|2023-08-01 14:15:00|43.62|41.22|43.88|41.48|44.05|41.65|43.5|41.1|0
1690899600000|2023-08-01 14:20:00|43.93|41.53|43.78|41.38|44|41.6|43.71|41.31|0
1690899900000|2023-08-01 14:25:00|43.81|41.41|43.71|41.31|43.93|41.53|43.64|41.24|0
1690900200000|2023-08-01 14:30:00|43.74|41.34|43.54|41.14|43.81|41.41|43.35|40.95|0
1690900500000|2023-08-01 14:35:00|43.59|41.19|43.35|40.95|43.59|41.19|43.26|40.86|0
1690900800000|2023-08-01 14:40:00|43.33|40.93|43.47|41.07|43.54|41.14|43.07|40.67|0
1690901100000|2023-08-01 14:45:00|43.49|41.09|43.16|40.76|43.52|41.12|43.14|40.74|0
1690901400000|2023-08-01 14:50:00|43.18|40.78|43.16|40.76|43.3|40.9|43|40.6|0
1690901700000|2023-08-01 14:55:00|43.18|40.78|43.61|41.21|43.73|41.33|42.87|40.47|0
1690902000000|2023-08-01 15:00:00|43.54|41.14|43.75|41.35|43.83|41.43|43.45|41.05|0
1690902300000|2023-08-01 15:05:00|43.71|41.31|43.66|41.26|43.85|41.45|43.56|41.16|0
1690902600000|2023-08-01 15:10:00|43.63|41.23|43.9|41.5|43.9|41.5|43.54|41.14|0
1690902900000|2023-08-01 15:15:00|43.87|41.47|43.85|41.45|44.04|41.64|43.73|41.33|0
1690903200000|2023-08-01 15:20:00|43.87|41.47|44.01|41.61|44.09|41.69|43.87|41.47|0
1690903500000|2023-08-01 15:25:00|44.04|41.64|43.65|41.25|44.06|41.66|43.54|41.14|0
1690903800000|2023-08-01 15:30:00|43.63|41.23|43.82|41.42|43.96|41.56|43.58|41.18|0
1690904100000|2023-08-01 15:35:00|43.8|41.4|43.7|41.3|43.92|41.52|43.68|41.28|0
1690904400000|2023-08-01 15:40:00|43.72|41.32|44.01|41.61|44.03|41.63|43.72|41.32|0
1690904700000|2023-08-01 15:45:00|44.03|41.63|43.91|41.51|44.08|41.68|43.91|41.51|0
1690905000000|2023-08-01 15:50:00|43.94|41.54|43.77|41.37|43.96|41.56|43.77|41.37|0
1690905300000|2023-08-01 15:55:00|43.79|41.39|43.74|41.34|43.89|41.49|43.65|41.25|0
1690905600000|2023-08-01 16:00:00|43.72|41.32|43.91|41.51|43.93|41.53|43.67|41.27|0
1690905900000|2023-08-01 16:05:00|43.9|41.5|43.81|41.41|43.98|41.58|43.79|41.39|0
1690906200000|2023-08-01 16:10:00|43.79|41.39|43.69|41.29|43.83|41.43|43.64|41.24|0
1690906500000|2023-08-01 16:15:00|43.67|41.27|43.91|41.51|43.91|41.51|43.62|41.22|0
1690906800000|2023-08-01 16:20:00|43.88|41.48|44.05|41.65|44.12|41.72|43.88|41.48|0
1690907100000|2023-08-01 16:25:00|44.02|41.62|44.09|41.69|44.19|41.79|43.95|41.55|0
1690907400000|2023-08-01 16:30:00|44.12|41.72|43.95|41.55|44.36|41.96|43.88|41.48|0
1690907700000|2023-08-01 16:35:00|43.97|41.57|43.95|41.55|44|41.6|43.88|41.48|0
1690908000000|2023-08-01 16:40:00|43.92|41.52|43.78|41.38|43.95|41.55|43.73|41.33|0
1690908300000|2023-08-01 16:45:00|43.76|41.36|43.85|41.45|43.87|41.47|43.73|41.33|0
1690908600000|2023-08-01 16:50:00|43.83|41.43|43.73|41.33|43.95|41.55|43.71|41.31|0
1690908900000|2023-08-01 16:55:00|43.75|41.35|43.56|41.16|43.78|41.38|43.54|41.14|0
1690909200000|2023-08-01 17:00:00|43.49|41.09|43.48|41.08|43.56|41.16|43.4|41|0
1690909500000|2023-08-01 17:05:00|43.49|41.09|43.61|41.21|43.61|41.21|43.42|41.02|0
1690909800000|2023-08-01 17:10:00|43.63|41.23|43.58|41.18|43.68|41.28|43.58|41.18|0
1690910100000|2023-08-01 17:15:00|43.61|41.21|43.65|41.25|43.7|41.3|43.49|41.09|0
1690910400000|2023-08-01 17:20:00|43.63|41.23|43.48|41.08|43.65|41.25|43.46|41.06|0
1690910700000|2023-08-01 17:25:00|43.51|41.11|43.56|41.16|43.58|41.18|43.48|41.08|0
1690911000000|2023-08-01 17:30:00|43.53|41.13|43.63|41.23|43.77|41.37|43.53|41.13|0
1690911300000|2023-08-01 17:35:00|43.6|41.2|43.86|41.46|43.89|41.49|43.6|41.2|0
1690911600000|2023-08-01 17:40:00|43.89|41.49|43.65|41.25|43.89|41.49|43.65|41.25|0
1690911900000|2023-08-01 17:45:00|43.67|41.27|43.65|41.25|43.74|41.34|43.65|41.25|0
1690912200000|2023-08-01 17:50:00|43.67|41.27|43.53|41.13|43.67|41.27|43.5|41.1|0
1690912500000|2023-08-01 17:55:00|43.55|41.15|43.43|41.03|43.57|41.17|43.41|41.01|0
1690912800000|2023-08-01 18:00:00|43.41|41.01|43.24|40.84|43.43|41.03|43.24|40.84|0
1690913100000|2023-08-01 18:05:00|43.22|40.82|43.29|40.89|43.43|41.03|43.19|40.79|0
1690913400000|2023-08-01 18:10:00|43.26|40.86|43.28|40.88|43.4|41|43.24|40.84|0
1690913700000|2023-08-01 18:15:00|43.31|40.91|43|40.6|43.31|40.91|42.93|40.53|0
1690914000000|2023-08-01 18:20:00|42.98|40.58|43.14|40.74|43.19|40.79|42.98|40.58|0
1690914300000|2023-08-01 18:25:00|43.12|40.72|43.3|40.9|43.42|41.02|43.05|40.65|0
1690914600000|2023-08-01 18:30:00|43.28|40.88|43.28|40.88|43.35|40.95|43.21|40.81|0
1690914900000|2023-08-01 18:35:00|43.26|40.86|43.09|40.69|43.26|40.86|43.04|40.64|0
1690915200000|2023-08-01 18:40:00|43.1|40.7|43.21|40.81|43.23|40.83|43.09|40.69|0
1690915500000|2023-08-01 18:45:00|43.18|40.78|43.04|40.64|43.25|40.85|43.02|40.62|0
1690915800000|2023-08-01 18:50:00|43.06|40.66|43.18|40.78|43.25|40.85|43.02|40.62|0
1690916100000|2023-08-01 18:55:00|43.2|40.8|43.16|40.76|43.35|40.95|43.11|40.71|0
1690916400000|2023-08-01 19:00:00|43.13|40.73|43.08|40.68|43.16|40.76|43.06|40.66|0
1690916700000|2023-08-01 19:05:00|43.06|40.66|42.94|40.54|43.11|40.71|42.93|40.53|0
1690917000000|2023-08-01 19:10:00|42.97|40.57|42.84|40.44|43.06|40.66|42.32|39.92|0
1690917300000|2023-08-01 19:15:00|42.82|40.42|42.91|40.51|42.91|40.51|42.75|40.35|0
1690917600000|2023-08-01 19:20:00|42.88|40.48|42.98|40.58|42.98|40.58|42.81|40.41|0
1690917900000|2023-08-01 19:25:00|42.95|40.55|42.98|40.58|43.12|40.72|42.93|40.53|0
1690918200000|2023-08-01 19:30:00|43|40.6|42.86|40.46|43|40.6|42.83|40.43|0
1690918500000|2023-08-01 19:35:00|42.88|40.48|43.12|40.72|43.16|40.76|42.86|40.46|0
1690918800000|2023-08-01 19:40:00|43.14|40.74|43.33|40.93|43.42|41.02|43.09|40.69|0
1690919100000|2023-08-01 19:45:00|43.35|40.95|43|40.6|43.4|41|43|40.6|0
1690919400000|2023-08-01 19:50:00|42.93|40.53|42.83|40.43|43|40.6|42.76|40.36|0
1690919700000|2023-08-01 19:55:00|42.97|40.57|43.21|40.81|43.23|40.83|42.97|40.57|0
1690920000000|2023-08-01 20:00:00|43.18|40.78|43.37|40.97|43.37|40.97|43.18|40.78|0
1690920300000|2023-08-01 20:05:00|43.42|41.02|43.37|40.97|43.42|41.02|43.32|40.92|0
1690920600000|2023-08-01 20:10:00|43.39|40.99|43.39|40.99|43.49|41.09|43.34|40.94|0
1690920900000|2023-08-01 20:15:00|43.58|40.78|43.47|40.67|43.62|40.82|43.4|40.6|0
1690921200000|2023-08-01 20:20:00|43.5|40.7|43.45|40.65|43.57|40.77|43.45|40.65|0
1690921500000|2023-08-01 20:25:00|43.47|40.67|43.35|40.55|43.47|40.67|43.33|40.53|0
1690921800000|2023-08-01 20:30:00|43.38|40.58|43.4|40.6|43.42|40.62|43.37|40.57|0
1690922100000|2023-08-01 20:35:00|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1690922400000|2023-08-01 20:40:00|43.4|40.6|43.35|40.55|43.4|40.6|43.35|40.55|0
1690922700000|2023-08-01 20:45:00|43.37|40.57|43.49|40.69|43.49|40.69|43.35|40.55|0
1690923000000|2023-08-01 20:50:00|43.47|40.67|43.37|40.57|43.47|40.67|43.37|40.57|0
1690923300000|2023-08-01 20:55:00|43.39|40.59|43.59|40.79|43.62|40.82|43.39|40.59|0
1690923600000|2023-08-01 21:00:00|43.58|40.78|43.57|40.77|43.58|40.78|43.55|40.75|0
1690923900000|2023-08-01 21:05:00|43.58|40.78|43.62|40.82|43.63|40.83|43.57|40.77|0
1690924200000|2023-08-01 21:10:00|43.64|40.84|43.74|40.94|44.11|41.31|43.62|40.82|0
1690924500000|2023-08-01 21:15:00|43.76|40.96|44.38|41.58|44.49|41.69|43.73|40.93|0
1690924800000|2023-08-01 21:20:00|44.43|41.63|44.04|41.24|44.49|41.69|44.04|41.24|0
1690925100000|2023-08-01 21:25:00|44.16|41.36|44.07|41.27|44.16|41.36|43.97|41.17|0
1690925400000|2023-08-01 21:30:00|44.05|41.25|44.16|41.36|44.21|41.41|44.03|41.23|0
1690925700000|2023-08-01 21:35:00|44.17|41.37|44.51|41.71|44.51|41.71|44.17|41.37|0
1690926000000|2023-08-01 21:40:00|44.5|41.7|44.55|41.75|44.76|41.96|44.48|41.68|0
1690926300000|2023-08-01 21:45:00|44.57|41.77|44.51|41.71|44.58|41.78|44.44|41.64|0
1690926600000|2023-08-01 21:50:00|44.5|41.7|44.51|41.71|44.54|41.74|44.48|41.68|0
1690926900000|2023-08-01 21:55:00|44.52|41.72|44.53|41.73|44.55|41.75|44.49|41.69|0
1690927200000|2023-08-01 22:00:00|45.37|42.57|45.18|42.38|46.15|43.35|45.09|42.29|0
1690927500000|2023-08-01 22:05:00|45.25|42.45|45.5|42.7|45.55|42.75|45.04|42.24|0
1690927800000|2023-08-01 22:10:00|45.53|42.73|45.65|42.85|45.8|43|45.45|42.65|0
1690928100000|2023-08-01 22:15:00|45.71|42.91|45.4|42.6|45.75|42.95|45.28|42.48|0
1690928400000|2023-08-01 22:20:00|45.38|42.58|45.33|42.53|45.43|42.63|45.23|42.43|0
1690928700000|2023-08-01 22:25:00|45.35|42.55|45.06|42.26|45.35|42.55|44.98|42.18|0
1690929000000|2023-08-01 22:30:00|45.03|42.23|45.03|42.23|45.11|42.31|44.93|42.13|0
1690929300000|2023-08-01 22:35:00|45.06|42.26|45.17|42.37|45.2|42.4|45.06|42.26|0
1690929600000|2023-08-01 22:40:00|45.15|42.35|45.05|42.25|45.15|42.35|45.05|42.25|0
1690929900000|2023-08-01 22:45:00|45.08|42.28|45.25|42.45|45.25|42.45|45.05|42.25|0
1690930200000|2023-08-01 22:50:00|45.2|42.4|45.1|42.3|45.22|42.42|45.03|42.23|0
1690930500000|2023-08-01 22:55:00|45.12|42.32|44.99|42.19|45.12|42.32|44.98|42.18|0
1690930800000|2023-08-01 23:00:00|45|42.2|45.12|42.32|45.12|42.32|44.9|42.1|0
1690931100000|2023-08-01 23:05:00|45.11|42.31|45.11|42.31|45.15|42.35|45.05|42.25|0
1690931400000|2023-08-01 23:10:00|45.12|42.32|45.11|42.31|45.12|42.32|45.07|42.27|0
1690931700000|2023-08-01 23:15:00|45.1|42.3|45.17|42.37|45.22|42.42|45.1|42.3|0
1690932000000|2023-08-01 23:20:00|45.16|42.36|45.22|42.42|45.26|42.46|45.14|42.34|0
1690932300000|2023-08-01 23:25:00|45.2|42.4|45.21|42.41|45.22|42.42|45.14|42.34|0
1690932600000|2023-08-01 23:30:00|45.19|42.39|45.21|42.41|45.24|42.44|45.19|42.39|0
1690932900000|2023-08-01 23:35:00|45.24|42.44|45.29|42.49|45.34|42.54|45.24|42.44|0
1690933200000|2023-08-01 23:40:00|45.26|42.46|45.19|42.39|45.26|42.46|45.16|42.36|0
1690933500000|2023-08-01 23:45:00|45.16|42.36|45.16|42.36|45.21|42.41|45.11|42.31|0
1690933800000|2023-08-01 23:50:00|45.14|42.34|45.09|42.29|45.21|42.41|45.06|42.26|0
1690934100000|2023-08-01 23:55:00|45.11|42.31|45.04|42.24|45.11|42.31|45.01|42.21|0
1690934400000|2023-08-02 00:00:00|45.06|42.26|45.08|42.28|45.26|42.46|44.99|42.19|0
1690934700000|2023-08-02 00:05:00|45.1|42.3|45.35|42.55|45.39|42.59|45.06|42.26|0
1690935000000|2023-08-02 00:10:00|45.33|42.53|45.33|42.53|45.47|42.67|45.3|42.5|0
1690935300000|2023-08-02 00:15:00|45.35|42.55|43.69|40.89|45.35|42.55|43.64|40.84|0
1690935600000|2023-08-02 00:20:00|43.67|40.87|43.64|40.84|43.69|40.89|43.59|40.79|0
1690935900000|2023-08-02 00:25:00|43.65|40.85|43.64|40.84|43.7|40.9|43.61|40.81|0
1690936200000|2023-08-02 00:30:00|43.66|40.86|45.37|42.57|45.4|42.6|43.54|40.74|0
1690936500000|2023-08-02 00:35:00|45.39|42.59|45.42|42.62|45.42|42.62|45.36|42.56|0
1690936800000|2023-08-02 00:40:00|45.44|42.64|45.39|42.59|45.47|42.67|45.34|42.54|0
1690937100000|2023-08-02 00:45:00|45.44|42.64|45.29|42.49|45.49|42.69|45.29|42.49|0
1690937400000|2023-08-02 00:50:00|45.31|42.51|45.1|42.3|45.32|42.52|45.07|42.27|0
1690937700000|2023-08-02 00:55:00|45.08|42.28|45.17|42.37|45.19|42.39|45.05|42.25|0
1690938000000|2023-08-02 01:00:00|45.14|42.34|45.14|42.34|45.19|42.39|45.07|42.27|0
1690938300000|2023-08-02 01:05:00|45.16|42.36|45.17|42.37|45.22|42.42|45.14|42.34|0
1690938600000|2023-08-02 01:10:00|45.15|42.35|44.85|42.05|45.15|42.35|44.85|42.05|0
1690938900000|2023-08-02 01:15:00|44.82|42.02|44.73|41.93|44.85|42.05|44.73|41.93|0
1690939200000|2023-08-02 01:20:00|44.75|41.95|44.77|41.97|44.8|42|44.73|41.93|0
1690939500000|2023-08-02 01:25:00|44.8|42|44.87|42.07|44.87|42.07|44.77|41.97|0
1690939800000|2023-08-02 01:30:00|44.89|42.09|44.84|42.04|44.94|42.14|44.82|42.02|0
1690940100000|2023-08-02 01:35:00|44.87|42.07|44.75|41.95|44.89|42.09|44.75|41.95|0
1690940400000|2023-08-02 01:40:00|44.77|41.97|44.84|42.04|44.87|42.07|44.77|41.97|0
1690940700000|2023-08-02 01:45:00|44.82|42.02|44.84|42.04|44.9|42.1|44.79|41.99|0
1690941000000|2023-08-02 01:50:00|44.83|42.03|44.79|41.99|44.84|42.04|44.74|41.94|0
1690941300000|2023-08-02 01:55:00|44.82|42.02|44.94|42.14|44.94|42.14|44.82|42.02|0
1690941600000|2023-08-02 02:00:00|44.91|42.11|45.1|42.3|45.1|42.3|44.89|42.09|0
1690941900000|2023-08-02 02:05:00|45.13|42.33|45.08|42.28|45.18|42.38|45.06|42.26|0
1690942200000|2023-08-02 02:10:00|45.05|42.25|45.32|42.52|45.35|42.55|45.05|42.25|0
1690942500000|2023-08-02 02:15:00|45.35|42.55|45.47|42.67|45.52|42.72|45.3|42.5|0
1690942800000|2023-08-02 02:20:00|45.44|42.64|45.42|42.62|45.47|42.67|45.34|42.54|0
1690943100000|2023-08-02 02:25:00|45.39|42.59|45.52|42.72|45.52|42.72|45.39|42.59|0
1690943400000|2023-08-02 02:30:00|45.49|42.69|45.66|42.86|45.74|42.94|45.48|42.68|0
1690943700000|2023-08-02 02:35:00|45.69|42.89|45.81|43.01|45.86|43.06|45.66|42.86|0
1690944000000|2023-08-02 02:40:00|45.83|43.03|45.76|42.96|45.83|43.03|45.73|42.93|0
1690944300000|2023-08-02 02:45:00|45.73|42.93|46|43.2|46.05|43.25|45.73|42.93|0
1690944600000|2023-08-02 02:50:00|46.03|43.23|45.98|43.18|46.03|43.23|45.95|43.15|0
1690944900000|2023-08-02 02:55:00|45.97|43.17|45.95|43.15|45.98|43.18|45.93|43.13|0
1690945200000|2023-08-02 03:00:00|45.98|43.18|45.85|43.05|45.98|43.18|45.78|42.98|0
1690945500000|2023-08-02 03:05:00|45.83|43.03|45.8|43|45.85|43.05|45.8|43|0
1690945800000|2023-08-02 03:10:00|45.81|43.01|45.95|43.15|46.02|43.22|45.8|43|0
1690946100000|2023-08-02 03:15:00|45.97|43.17|45.97|43.17|46.07|43.27|45.95|43.15|0
1690946400000|2023-08-02 03:20:00|45.95|43.15|45.87|43.07|45.97|43.17|45.87|43.07|0
1690946700000|2023-08-02 03:25:00|45.9|43.1|45.9|43.1|45.92|43.12|45.85|43.05|0
1690947000000|2023-08-02 03:30:00|45.92|43.12|45.9|43.1|45.97|43.17|45.9|43.1|0
1690947300000|2023-08-02 03:35:00|45.92|43.12|45.94|43.14|45.94|43.14|45.87|43.07|0
1690947600000|2023-08-02 03:40:00|45.92|43.12|45.94|43.14|45.94|43.14|45.89|43.09|0
1690947900000|2023-08-02 03:45:00|45.97|43.17|45.99|43.19|46.07|43.27|45.97|43.17|0
1690948200000|2023-08-02 03:50:00|45.94|43.14|45.92|43.12|45.97|43.17|45.89|43.09|0
1690948500000|2023-08-02 03:55:00|45.93|43.13|45.96|43.16|45.96|43.16|45.92|43.12|0
1690948800000|2023-08-02 04:00:00|45.94|43.14|45.99|43.19|46.04|43.24|45.94|43.14|0
1690949100000|2023-08-02 04:05:00|45.96|43.16|45.99|43.19|46.01|43.21|45.94|43.14|0
1690949400000|2023-08-02 04:10:00|46.01|43.21|45.97|43.17|46.01|43.21|45.96|43.16|0
1690949700000|2023-08-02 04:15:00|45.98|43.18|46.03|43.23|46.03|43.23|45.96|43.16|0
1690950000000|2023-08-02 04:20:00|46.01|43.21|46.03|43.23|46.03|43.23|45.98|43.18|0
1690950300000|2023-08-02 04:25:00|46.01|43.21|45.96|43.16|46.01|43.21|45.91|43.11|0
1690950600000|2023-08-02 04:30:00|45.98|43.18|45.98|43.18|45.99|43.19|45.96|43.16|0
1690950900000|2023-08-02 04:35:00|46.01|43.21|45.95|43.15|46.1|43.3|45.88|43.08|0
1690951200000|2023-08-02 04:40:00|45.98|43.18|46.08|43.28|46.08|43.28|45.98|43.18|0
1690951500000|2023-08-02 04:45:00|46.1|43.3|46.1|43.3|46.13|43.33|46.08|43.28|0
1690951800000|2023-08-02 04:50:00|46.09|43.29|46.04|43.24|46.15|43.35|46|43.2|0
1690952100000|2023-08-02 04:55:00|46.05|43.25|46.1|43.3|46.12|43.32|46|43.2|0
1690952400000|2023-08-02 05:00:00|46.12|43.32|46.12|43.32|46.15|43.35|46.02|43.22|0
1690952700000|2023-08-02 05:05:00|46.15|43.35|46.15|43.35|46.2|43.4|46.05|43.25|0
1690953000000|2023-08-02 05:10:00|46.12|43.32|46.07|43.27|46.12|43.32|46.05|43.25|0
1690953300000|2023-08-02 05:15:00|46.08|43.28|46.04|43.24|46.12|43.32|45.92|43.12|0
1690953600000|2023-08-02 05:20:00|46.02|43.22|46.02|43.22|46.09|43.29|45.99|43.19|0
1690953900000|2023-08-02 05:25:00|45.99|43.19|45.84|43.04|45.99|43.19|45.84|43.04|0
1690954200000|2023-08-02 05:30:00|45.87|43.07|45.94|43.14|45.97|43.17|45.84|43.04|0
1690954500000|2023-08-02 05:35:00|45.92|43.12|45.74|42.94|45.94|43.14|45.74|42.94|0
1690954800000|2023-08-02 05:40:00|45.77|42.97|45.94|43.14|45.96|43.16|45.62|42.82|0
1690955100000|2023-08-02 05:45:00|45.91|43.11|46.09|43.29|46.09|43.29|45.91|43.11|0
1690955400000|2023-08-02 05:50:00|46.06|43.26|45.96|43.16|46.06|43.26|45.94|43.14|0
1690955700000|2023-08-02 05:55:00|45.95|43.15|45.94|43.14|46.04|43.24|45.94|43.14|0
1690956000000|2023-08-02 06:00:00|45.96|43.16|46.08|43.28|46.13|43.33|45.91|43.11|0
1690956300000|2023-08-02 06:05:00|45.86|43.46|45.91|43.51|45.96|43.56|45.81|43.41|0
1690956600000|2023-08-02 06:10:00|45.93|43.53|45.91|43.51|45.98|43.58|45.86|43.46|0
1690956900000|2023-08-02 06:15:00|45.88|43.48|45.9|43.5|45.98|43.58|45.88|43.48|0
1690957200000|2023-08-02 06:20:00|45.93|43.53|46.03|43.63|46.03|43.63|45.93|43.53|0
1690957500000|2023-08-02 06:25:00|46|43.6|46.03|43.63|46.05|43.65|45.95|43.55|0
1690957800000|2023-08-02 06:30:00|46.02|43.62|46.78|44.38|46.78|44.38|45.94|43.54|0
1690958100000|2023-08-02 06:35:00|46.75|44.35|46.74|44.34|46.83|44.43|46.62|44.22|0
1690958400000|2023-08-02 06:40:00|46.75|44.35|48.07|45.67|48.07|45.67|46.11|43.71|0
1690958700000|2023-08-02 06:45:00|48.04|45.64|48.09|45.69|48.09|45.69|47.96|45.56|0
1690959000000|2023-08-02 06:50:00|48.12|45.72|48.09|45.69|48.17|45.77|48.07|45.67|0
1690959300000|2023-08-02 06:55:00|48.04|45.64|48.09|45.69|48.19|45.79|48.04|45.64|0
1690959600000|2023-08-02 07:00:00|48.06|45.66|48.37|45.97|48.4|46|48.06|45.66|0
1690959900000|2023-08-02 07:05:00|48.35|45.95|48.14|45.74|48.35|45.95|48.05|45.65|0
1690960200000|2023-08-02 07:10:00|48.16|45.76|48.09|45.69|48.36|45.96|48.09|45.69|0
1690960500000|2023-08-02 07:15:00|48.11|45.71|48.16|45.76|48.24|45.84|47.91|45.51|0
1690960800000|2023-08-02 07:20:00|48.19|45.79|48.25|45.85|48.26|45.86|48.01|45.61|0
1690961100000|2023-08-02 07:25:00|48.24|45.84|48.31|45.91|48.39|45.99|48.21|45.81|0
1690961400000|2023-08-02 07:30:00|48.34|45.94|48.29|45.89|48.34|45.94|48.16|45.76|0
1690961700000|2023-08-02 07:35:00|48.26|45.86|48.21|45.81|48.26|45.86|48.05|45.65|0
1690962000000|2023-08-02 07:40:00|48.18|45.78|48.39|45.99|48.39|45.99|48.18|45.78|0
1690962300000|2023-08-02 07:45:00|48.36|45.96|48.39|45.99|48.39|45.99|48.28|45.88|0
1690962600000|2023-08-02 07:50:00|48.36|45.96|49.4|47|49.4|47|48.36|45.96|0
1690962900000|2023-08-02 07:55:00|49.35|46.95|49.5|47.1|49.53|47.13|49.27|46.87|0
1690963200000|2023-08-02 08:00:00|49.53|47.13|49.43|47.03|49.55|47.15|48.74|46.34|0
1690963500000|2023-08-02 08:05:00|49.44|47.04|49.49|47.09|49.5|47.1|49.28|46.88|0
1690963800000|2023-08-02 08:10:00|49.52|47.12|49.57|47.17|49.63|47.23|49.44|47.04|0
1690964100000|2023-08-02 08:15:00|49.55|47.15|50.08|47.68|50.08|47.68|49.49|47.09|0
1690964400000|2023-08-02 08:20:00|50.05|47.65|49.81|47.41|50.05|47.65|49.76|47.36|0
1690964700000|2023-08-02 08:25:00|49.78|47.38|49.65|47.25|49.81|47.41|49.62|47.22|0
1690965000000|2023-08-02 08:30:00|49.62|47.22|49.91|47.51|49.91|47.51|49.62|47.22|0
1690965300000|2023-08-02 08:35:00|49.89|47.49|49.91|47.51|49.91|47.51|49.81|47.41|0
1690965600000|2023-08-02 08:40:00|49.88|47.48|49.84|47.44|49.91|47.51|49.75|47.35|0
1690965900000|2023-08-02 08:45:00|49.83|47.43|49.83|47.43|49.91|47.51|49.67|47.27|0
1690966200000|2023-08-02 08:50:00|49.82|47.42|49.56|47.16|49.83|47.43|49.55|47.15|0
1690966500000|2023-08-02 08:55:00|49.54|47.14|49.06|46.66|49.56|47.16|49.04|46.64|0
1690966800000|2023-08-02 09:00:00|49.04|46.64|49.32|46.92|49.48|47.08|49.04|46.64|0
1690967100000|2023-08-02 09:05:00|49.35|46.95|48.88|46.48|49.35|46.95|48.85|46.45|0
1690967400000|2023-08-02 09:10:00|48.85|46.45|48.82|46.42|49.03|46.63|48.8|46.4|0
1690967700000|2023-08-02 09:15:00|48.8|46.4|48.55|46.15|48.85|46.45|48.54|46.14|0
1690968000000|2023-08-02 09:20:00|48.54|46.14|48.56|46.16|48.66|46.26|48.46|46.06|0
1690968300000|2023-08-02 09:25:00|48.53|46.13|48.85|46.45|48.87|46.47|48.53|46.13|0
1690968600000|2023-08-02 09:30:00|48.82|46.42|48.97|46.57|49.08|46.68|48.82|46.42|0
1690968900000|2023-08-02 09:35:00|48.96|46.56|48.95|46.55|49.03|46.63|48.87|46.47|0
1690969200000|2023-08-02 09:40:00|48.92|46.52|48.89|46.49|48.95|46.55|48.82|46.42|0
1690969500000|2023-08-02 09:45:00|48.87|46.47|48.66|46.26|48.87|46.47|48.61|46.21|0
1690969800000|2023-08-02 09:50:00|48.68|46.28|48.71|46.31|48.79|46.39|48.66|46.26|0
1690970100000|2023-08-02 09:55:00|48.68|46.28|48.6|46.2|48.73|46.33|48.47|46.07|0
1690970400000|2023-08-02 10:00:00|48.63|46.23|48.4|46|48.66|46.26|48.37|45.97|0
1690970700000|2023-08-02 10:05:00|48.37|45.97|48.34|45.94|48.47|46.07|48.26|45.86|0
1690971000000|2023-08-02 10:10:00|48.32|45.92|48.26|45.86|48.37|45.97|48.24|45.84|0
1690971300000|2023-08-02 10:15:00|48.29|45.89|48.31|45.91|48.44|46.04|48.29|45.89|0
1690971600000|2023-08-02 10:20:00|48.29|45.89|48.52|46.12|48.55|46.15|48.29|45.89|0
1690971900000|2023-08-02 10:25:00|48.49|46.09|48.31|45.91|48.55|46.15|48.23|45.83|0
1690972200000|2023-08-02 10:30:00|48.34|45.94|48.1|45.7|48.47|46.07|48.08|45.68|0
1690972500000|2023-08-02 10:35:00|48.08|45.68|47.69|45.29|48.08|45.68|47.64|45.24|0
1690972800000|2023-08-02 10:40:00|47.72|45.32|46.93|44.53|48.57|46.17|46.14|43.74|0
1690973100000|2023-08-02 10:45:00|46.26|43.86|46.26|43.86|46.41|44.01|46.18|43.78|0
1690973400000|2023-08-02 10:50:00|46.23|43.83|46.26|43.86|46.28|43.88|46.13|43.73|0
1690973700000|2023-08-02 10:55:00|46.28|43.88|46.05|43.65|46.36|43.96|46.05|43.65|0
1690974000000|2023-08-02 11:00:00|46.03|43.63|45.8|43.4|46.08|43.68|45.63|43.23|0
1690974300000|2023-08-02 11:05:00|45.78|43.38|45.98|43.58|45.98|43.58|45.66|43.26|0
1690974600000|2023-08-02 11:10:00|45.95|43.55|46|43.6|46.08|43.68|45.85|43.45|0
1690974900000|2023-08-02 11:15:00|46.03|43.63|46.1|43.7|46.15|43.75|46.03|43.63|0
1690975200000|2023-08-02 11:20:00|46.12|43.72|46.01|43.61|46.15|43.75|45.9|43.5|0
1690975500000|2023-08-02 11:25:00|46.02|43.62|46|43.6|46.1|43.7|45.9|43.5|0
1690975800000|2023-08-02 11:30:00|45.97|43.57|46.12|43.72|46.15|43.75|45.87|43.47|0
1690976100000|2023-08-02 11:35:00|46.1|43.7|45.95|43.55|46.1|43.7|45.92|43.52|0
1690976400000|2023-08-02 11:40:00|45.97|43.57|45.97|43.57|46.07|43.67|45.94|43.54|0
1690976700000|2023-08-02 11:45:00|45.94|43.54|46.19|43.79|46.24|43.84|45.94|43.54|0
1690977000000|2023-08-02 11:50:00|46.22|43.82|46.24|43.84|46.29|43.89|46.12|43.72|0
1690977300000|2023-08-02 11:55:00|46.22|43.82|46.17|43.77|46.24|43.84|46.07|43.67|0
1690977600000|2023-08-02 12:00:00|46.14|43.74|46.01|43.61|46.29|43.89|45.99|43.59|0
1690977900000|2023-08-02 12:05:00|45.99|43.59|46.01|43.61|46.16|43.76|45.91|43.51|0
1690978200000|2023-08-02 12:10:00|46.04|43.64|46.12|43.72|46.15|43.75|45.96|43.56|0
1690978500000|2023-08-02 12:15:00|46.25|43.85|46.41|44.01|46.41|44.01|46.11|43.71|0
1690978800000|2023-08-02 12:20:00|46.44|44.04|46.23|43.83|46.51|44.11|46.21|43.81|0
1690979100000|2023-08-02 12:25:00|46.26|43.86|46.46|44.06|46.54|44.14|46.26|43.86|0
1690979400000|2023-08-02 12:30:00|46.36|43.96|46.63|44.23|46.68|44.28|46.31|43.91|0
1690979700000|2023-08-02 12:35:00|46.66|44.26|46.89|44.49|46.89|44.49|46.63|44.23|0
1690980000000|2023-08-02 12:40:00|46.91|44.51|46.91|44.51|46.96|44.56|46.76|44.36|0
1690980300000|2023-08-02 12:45:00|46.86|44.46|46.76|44.36|46.86|44.46|46.73|44.33|0
1690980600000|2023-08-02 12:50:00|46.73|44.33|46.43|44.03|46.78|44.38|46.28|43.88|0
1690980900000|2023-08-02 12:55:00|46.4|44|46.81|44.41|46.81|44.41|46.4|44|0
1690981200000|2023-08-02 13:00:00|46.86|44.46|47.08|44.68|47.11|44.71|46.78|44.38|0
1690981500000|2023-08-02 13:05:00|47.13|44.73|47.23|44.83|47.29|44.89|46.96|44.56|0
1690981800000|2023-08-02 13:10:00|47.26|44.86|47.72|45.32|47.97|45.57|47.12|44.72|0
1690982100000|2023-08-02 13:15:00|47.75|45.35|47.75|45.35|48|45.6|47.7|45.3|0
1690982400000|2023-08-02 13:20:00|47.72|45.32|47.62|45.22|47.75|45.35|47.52|45.12|0
1690982700000|2023-08-02 13:25:00|47.64|45.24|47.87|45.47|47.87|45.47|47.49|45.09|0
1690983000000|2023-08-02 13:30:00|47.82|45.42|48.49|46.09|48.55|46.15|47.67|45.27|0
1690983300000|2023-08-02 13:35:00|48.52|46.12|48.08|45.68|48.73|46.33|48.08|45.68|0
1690983600000|2023-08-02 13:40:00|48.13|45.73|47.95|45.55|48.31|45.91|47.59|45.19|0
1690983900000|2023-08-02 13:45:00|47.97|45.57|47.92|45.52|48.2|45.8|47.82|45.42|0
1690984200000|2023-08-02 13:50:00|47.97|45.57|47.94|45.54|48.31|45.91|47.68|45.28|0
1690984500000|2023-08-02 13:55:00|47.92|45.52|47.71|45.31|47.97|45.57|47.56|45.16|0
1690984800000|2023-08-02 14:00:00|47.68|45.28|47.86|45.46|48.04|45.64|47.61|45.21|0
1690985100000|2023-08-02 14:05:00|47.89|45.49|48.9|46.5|48.97|46.57|47.86|45.46|0
1690985400000|2023-08-02 14:10:00|48.92|46.52|49.08|46.68|49.13|46.73|48.82|46.42|0
1690985700000|2023-08-02 14:15:00|49.1|46.7|49.13|46.73|49.47|47.07|49.08|46.68|0
1690986000000|2023-08-02 14:20:00|49.18|46.78|48.97|46.57|49.26|46.86|48.87|46.47|0
1690986300000|2023-08-02 14:25:00|48.94|46.54|49.1|46.7|49.1|46.7|48.73|46.33|0
1690986600000|2023-08-02 14:30:00|49.07|46.67|48.89|46.49|49.15|46.75|48.76|46.36|0
1690986900000|2023-08-02 14:35:00|48.92|46.52|49.26|46.86|49.36|46.96|48.92|46.52|0
1690987200000|2023-08-02 14:40:00|49.28|46.88|49.55|47.15|49.63|47.23|49.15|46.75|0
1690987500000|2023-08-02 14:45:00|49.6|47.2|51.36|48.96|51.42|49.02|48.71|46.31|0
1690987800000|2023-08-02 14:50:00|51.42|49.02|51.64|49.24|51.64|49.24|51.15|48.75|0
1690988100000|2023-08-02 14:55:00|51.55|49.15|51.73|49.33|51.92|49.52|51.07|48.67|0
1690988400000|2023-08-02 15:00:00|51.76|49.36|51.37|48.97|51.81|49.41|51.32|48.92|0
1690988700000|2023-08-02 15:05:00|51.35|48.95|51.37|48.97|51.65|49.25|51.32|48.92|0
1690989000000|2023-08-02 15:10:00|51.35|48.95|51.26|48.86|51.35|48.95|51.13|48.73|0
1690989300000|2023-08-02 15:15:00|51.24|48.84|51.84|49.44|51.84|49.44|51.18|48.78|0
1690989600000|2023-08-02 15:20:00|51.81|49.41|51.26|48.86|51.84|49.44|51.18|48.78|0
1690989900000|2023-08-02 15:25:00|51.23|48.83|51.15|48.75|51.37|48.97|51.02|48.62|0
1690990200000|2023-08-02 15:30:00|51.18|48.78|50.31|47.91|51.29|48.89|50.31|47.91|0
1690990500000|2023-08-02 15:35:00|50.28|47.88|50.25|47.85|50.33|47.93|49.93|47.53|0
1690990800000|2023-08-02 15:40:00|50.28|47.88|50.49|48.09|50.68|48.28|50.25|47.85|0
1690991100000|2023-08-02 15:45:00|50.52|48.12|50.79|48.39|50.93|48.53|50.39|47.99|0
1690991400000|2023-08-02 15:50:00|50.82|48.42|50.98|48.58|51.06|48.66|50.79|48.39|0
1690991700000|2023-08-02 15:55:00|51.01|48.61|51.41|49.01|51.41|49.01|51|48.6|0
1690992000000|2023-08-02 16:00:00|51.39|48.99|51.63|49.23|51.69|49.29|51.22|48.82|0
1690992300000|2023-08-02 16:05:00|51.6|49.2|51.58|49.18|51.69|49.29|51.41|49.01|0
1690992600000|2023-08-02 16:10:00|51.55|49.15|51.51|49.11|51.71|49.31|51.17|48.77|0
1690992900000|2023-08-02 16:15:00|51.54|49.14|51.13|48.73|51.54|49.14|51.07|48.67|0
1690993200000|2023-08-02 16:20:00|51.07|48.67|51.57|49.17|51.57|49.17|51.07|48.67|0
1690993500000|2023-08-02 16:25:00|51.59|49.19|51.56|49.16|51.78|49.38|51.35|48.95|0
1690993800000|2023-08-02 16:30:00|51.59|49.19|51.21|48.81|51.7|49.3|51.15|48.75|0
1690994100000|2023-08-02 16:35:00|51.23|48.83|50.88|48.48|51.29|48.89|50.64|48.24|0
1690994400000|2023-08-02 16:40:00|50.85|48.45|50.71|48.31|51.15|48.75|50.71|48.31|0
1690994700000|2023-08-02 16:45:00|50.69|48.29|50.69|48.29|50.82|48.42|50.61|48.21|0
1690995000000|2023-08-02 16:50:00|50.66|48.26|51.09|48.69|51.23|48.83|50.66|48.26|0
1690995300000|2023-08-02 16:55:00|51.12|48.72|50.87|48.47|51.12|48.72|50.82|48.42|0
1690995600000|2023-08-02 17:00:00|50.9|48.5|50.63|48.23|50.9|48.5|50.47|48.07|0
1690995900000|2023-08-02 17:05:00|50.6|48.2|50.71|48.31|50.84|48.44|50.6|48.2|0
1690996200000|2023-08-02 17:10:00|50.68|48.28|50.84|48.44|50.84|48.44|50.49|48.09|0
1690996500000|2023-08-02 17:15:00|50.82|48.42|50.68|48.28|50.92|48.52|50.65|48.25|0
1690996800000|2023-08-02 17:20:00|50.71|48.31|50.89|48.49|50.95|48.55|50.68|48.28|0
1690997100000|2023-08-02 17:25:00|50.92|48.52|50.57|48.17|51|48.6|50.57|48.17|0
1690997400000|2023-08-02 17:30:00|50.6|48.2|50.32|47.92|50.7|48.3|50.3|47.9|0
1690997700000|2023-08-02 17:35:00|50.35|47.95|50.4|48|50.46|48.06|50.24|47.84|0
1690998000000|2023-08-02 17:40:00|50.38|47.98|50.78|48.38|50.86|48.46|50.32|47.92|0
1690998300000|2023-08-02 17:45:00|50.81|48.41|50.94|48.54|50.97|48.57|50.59|48.19|0
1690998600000|2023-08-02 17:50:00|50.92|48.52|51.1|48.7|51.1|48.7|50.83|48.43|0
1690998900000|2023-08-02 17:55:00|51.12|48.72|51.16|48.76|51.27|48.87|50.99|48.59|0
1690999200000|2023-08-02 18:00:00|51.21|48.81|50.8|48.4|51.21|48.81|50.8|48.4|0
1690999500000|2023-08-02 18:05:00|50.83|48.43|50.83|48.43|51.1|48.7|50.8|48.4|0
1690999800000|2023-08-02 18:10:00|50.8|48.4|50.77|48.37|51.15|48.75|50.77|48.37|0
1691000100000|2023-08-02 18:15:00|50.75|48.35|50.64|48.24|50.83|48.43|50.61|48.21|0
1691000400000|2023-08-02 18:20:00|50.66|48.26|50.88|48.48|50.93|48.53|50.66|48.26|0
1691000700000|2023-08-02 18:25:00|50.85|48.45|50.91|48.51|51.1|48.7|50.77|48.37|0
1691001000000|2023-08-02 18:30:00|50.96|48.56|50.9|48.5|51.09|48.69|50.77|48.37|0
1691001300000|2023-08-02 18:35:00|50.93|48.53|51.18|48.78|51.23|48.83|50.93|48.53|0
1691001600000|2023-08-02 18:40:00|51.15|48.75|51.39|48.99|51.39|48.99|51.07|48.67|0
1691001900000|2023-08-02 18:45:00|51.45|49.05|51.06|48.66|51.47|49.07|51.01|48.61|0
1691002200000|2023-08-02 18:50:00|51.04|48.64|51.05|48.65|51.12|48.72|50.9|48.5|0
1691002500000|2023-08-02 18:55:00|51.04|48.64|51.09|48.69|51.28|48.88|51.01|48.61|0
1691002800000|2023-08-02 19:00:00|51.12|48.72|50.82|48.42|51.14|48.74|50.82|48.42|0
1691003100000|2023-08-02 19:05:00|50.79|48.39|51.36|48.96|51.44|49.04|50.79|48.39|0
1691003400000|2023-08-02 19:10:00|51.39|48.99|51.6|49.2|51.66|49.26|51.3|48.9|0
1691003700000|2023-08-02 19:15:00|51.58|49.18|51.66|49.26|51.91|49.51|51.49|49.09|0
1691004000000|2023-08-02 19:20:00|51.63|49.23|51.66|49.26|51.74|49.34|51.47|49.07|0
1691004300000|2023-08-02 19:25:00|51.74|49.34|52.43|50.03|52.46|50.06|51.63|49.23|0
1691004600000|2023-08-02 19:30:00|52.4|50|52.32|49.92|52.49|50.09|52.12|49.72|0
1691004900000|2023-08-02 19:35:00|52.29|49.89|51.93|49.53|52.31|49.91|51.79|49.39|0
1691005200000|2023-08-02 19:40:00|51.9|49.5|51.65|49.25|52.12|49.72|51.54|49.14|0
1691005500000|2023-08-02 19:45:00|51.62|49.22|51.35|48.95|51.65|49.25|51.21|48.81|0
1691005800000|2023-08-02 19:50:00|51.32|48.92|51.4|49|51.57|49.17|51.05|48.65|0
1691006100000|2023-08-02 19:55:00|51.51|49.11|51.57|49.17|51.68|49.28|51.02|48.62|0
1691006400000|2023-08-02 20:00:00|51.59|49.19|52.05|49.65|52.05|49.65|51.4|49|0
1691006700000|2023-08-02 20:05:00|52.07|49.67|51.71|49.31|52.13|49.73|51.71|49.31|0
1691007000000|2023-08-02 20:10:00|51.74|49.34|51.66|49.26|51.77|49.37|51.58|49.18|0
1691007300000|2023-08-02 20:15:00|51.91|49.11|51.97|49.17|52.05|49.25|51.91|49.11|0
1691007600000|2023-08-02 20:20:00|51.94|49.14|51.99|49.19|52.02|49.22|51.94|49.14|0
1691007900000|2023-08-02 20:25:00|51.97|49.17|51.96|49.16|51.99|49.19|51.94|49.14|0
1691008200000|2023-08-02 20:30:00|51.99|49.19|51.99|49.19|52.02|49.22|51.96|49.16|0
1691008500000|2023-08-02 20:35:00|52.02|49.22|52.07|49.27|52.1|49.3|52.02|49.22|0
1691008800000|2023-08-02 20:40:00|52.1|49.3|52.43|49.63|52.43|49.63|52.1|49.3|0
1691009100000|2023-08-02 20:45:00|52.46|49.66|52.46|49.66|52.51|49.71|52.43|49.63|0
1691009400000|2023-08-02 20:50:00|52.48|49.68|52.46|49.66|52.57|49.77|52.43|49.63|0
1691009700000|2023-08-02 20:55:00|52.43|49.63|52.33|49.53|52.51|49.71|52.3|49.5|0
1691010000000|2023-08-02 21:00:00|52.3|49.5|52.27|49.47|52.34|49.54|52.27|49.47|0
1691010300000|2023-08-02 21:05:00|52.28|49.48|52.28|49.48|52.31|49.51|52.27|49.47|0
1691010600000|2023-08-02 21:10:00|52.31|49.51|52.31|49.51|52.36|49.56|52.3|49.5|0
1691010900000|2023-08-02 21:15:00|52.3|49.5|52.31|49.51|52.31|49.51|52.3|49.5|0
1691011200000|2023-08-02 21:20:00|52.3|49.5|52.31|49.51|52.34|49.54|52.29|49.49|0
1691011500000|2023-08-02 21:25:00|52.32|49.52|52.25|49.45|52.32|49.52|52.25|49.45|0
1691011800000|2023-08-02 21:30:00|52.23|49.43|52.32|49.52|52.32|49.52|52.23|49.43|0
1691012100000|2023-08-02 21:35:00|52.31|49.51|52.27|49.47|52.31|49.51|52.25|49.45|0
1691012400000|2023-08-02 21:40:00|52.26|49.46|52.25|49.45|52.27|49.47|52.24|49.44|0
1691012700000|2023-08-02 21:45:00|52.26|49.46|52.32|49.52|52.33|49.53|52.25|49.45|0
1691013000000|2023-08-02 21:50:00|52.31|49.51|52.28|49.48|52.31|49.51|52.24|49.44|0
1691013300000|2023-08-02 21:55:00|52.29|49.49|52.3|49.5|52.32|49.52|52.29|49.49|0
1691013600000|2023-08-02 22:00:00|52.26|49.46|51.91|49.11|52.26|49.46|51.86|49.06|0
1691013900000|2023-08-02 22:05:00|51.93|49.13|51.94|49.14|51.94|49.14|51.87|49.07|0
1691014200000|2023-08-02 22:10:00|51.91|49.11|51.85|49.05|51.91|49.11|51.75|48.95|0
1691014500000|2023-08-02 22:15:00|51.83|49.03|51.8|49|51.88|49.08|51.8|49|0
1691014800000|2023-08-02 22:20:00|51.79|48.99|51.61|48.81|51.79|48.99|51.61|48.81|0
1691015100000|2023-08-02 22:25:00|51.63|48.83|51.6|48.8|51.69|48.89|51.58|48.78|0
1691015400000|2023-08-02 22:30:00|51.59|48.79|51.74|48.94|51.74|48.94|51.58|48.78|0
1691015700000|2023-08-02 22:35:00|51.71|48.91|51.82|49.02|51.82|49.02|51.71|48.91|0
1691016000000|2023-08-02 22:40:00|51.79|48.99|51.71|48.91|51.79|48.99|51.7|48.9|0
1691016300000|2023-08-02 22:45:00|51.74|48.94|51.65|48.85|51.76|48.96|51.64|48.84|0
1691016600000|2023-08-02 22:50:00|51.63|48.83|51.54|48.74|51.68|48.88|51.52|48.72|0
1691016900000|2023-08-02 22:55:00|51.52|48.72|51.43|48.63|51.57|48.77|51.43|48.63|0
1691017200000|2023-08-02 23:00:00|51.41|48.61|51.3|48.5|51.41|48.61|51.27|48.47|0
1691017500000|2023-08-02 23:05:00|51.27|48.47|51.32|48.52|51.38|48.58|51.24|48.44|0
1691017800000|2023-08-02 23:10:00|51.29|48.49|51.29|48.49|51.35|48.55|51.27|48.47|0
1691018100000|2023-08-02 23:15:00|51.32|48.52|51.29|48.49|51.4|48.6|51.29|48.49|0
1691018400000|2023-08-02 23:20:00|51.28|48.48|51.32|48.52|51.32|48.52|51.24|48.44|0
1691018700000|2023-08-02 23:25:00|51.34|48.54|51.37|48.57|51.4|48.6|51.34|48.54|0
1691019000000|2023-08-02 23:30:00|51.39|48.59|51.42|48.62|51.45|48.65|51.37|48.57|0
1691019300000|2023-08-02 23:35:00|51.4|48.6|51.45|48.65|51.48|48.68|51.4|48.6|0
1691019600000|2023-08-02 23:40:00|51.42|48.62|51.42|48.62|51.45|48.65|51.39|48.59|0
1691019900000|2023-08-02 23:45:00|51.44|48.64|51.35|48.55|51.45|48.65|51.28|48.48|0
1691020200000|2023-08-02 23:50:00|51.37|48.57|51.34|48.54|51.45|48.65|51.34|48.54|0
1691020500000|2023-08-02 23:55:00|51.31|48.51|51.25|48.45|51.34|48.54|51.25|48.45|0
1691020800000|2023-08-03 00:00:00|51.24|48.44|51.28|48.48|51.44|48.64|51.24|48.44|0
1691021100000|2023-08-03 00:05:00|51.31|48.51|51.22|48.42|51.39|48.59|51.09|48.29|0
1691021400000|2023-08-03 00:10:00|51.25|48.45|51.47|48.67|51.52|48.72|51.22|48.42|0
1691021700000|2023-08-03 00:15:00|51.44|48.64|51.74|48.94|51.85|49.05|51.44|48.64|0
1691022000000|2023-08-03 00:20:00|51.77|48.97|51.62|48.82|51.85|49.05|51.58|48.78|0
1691022300000|2023-08-03 00:25:00|51.63|48.83|51.49|48.69|51.63|48.83|51.36|48.56|0
1691022600000|2023-08-03 00:30:00|51.52|48.72|51.55|48.75|51.71|48.91|51.49|48.69|0
1691022900000|2023-08-03 00:35:00|51.57|48.77|51.46|48.66|51.6|48.8|51.38|48.58|0
1691023200000|2023-08-03 00:40:00|51.52|48.72|51.6|48.8|51.67|48.87|51.49|48.69|0
1691023500000|2023-08-03 00:45:00|51.54|48.74|51.53|48.73|51.62|48.82|51.47|48.67|0
1691023800000|2023-08-03 00:50:00|51.51|48.71|51.32|48.52|51.57|48.77|51.3|48.5|0
1691024100000|2023-08-03 00:55:00|51.34|48.54|51.38|48.58|51.4|48.6|51.29|48.49|0
1691024400000|2023-08-03 01:00:00|51.4|48.6|51.5|48.7|51.57|48.77|51.4|48.6|0
1691024700000|2023-08-03 01:05:00|51.51|48.71|51.37|48.57|51.57|48.77|51.37|48.57|0
1691025000000|2023-08-03 01:10:00|51.35|48.55|51.34|48.54|51.45|48.65|51.29|48.49|0
1691025300000|2023-08-03 01:15:00|51.37|48.57|51.23|48.43|51.37|48.57|51.23|48.43|0
1691025600000|2023-08-03 01:20:00|51.21|48.41|51.07|48.27|51.26|48.46|51.07|48.27|0
1691025900000|2023-08-03 01:25:00|51.1|48.3|51.03|48.23|51.15|48.35|51.01|48.21|0
1691026200000|2023-08-03 01:30:00|51.04|48.24|50.85|48.05|51.04|48.24|50.81|48.01|0
1691026500000|2023-08-03 01:35:00|50.88|48.08|51.01|48.21|51.01|48.21|50.85|48.05|0
1691026800000|2023-08-03 01:40:00|50.99|48.19|51.04|48.24|51.07|48.27|50.99|48.19|0
1691027100000|2023-08-03 01:45:00|51.01|48.21|50.87|48.07|51.01|48.21|50.82|48.02|0
1691027400000|2023-08-03 01:50:00|50.9|48.1|51.12|48.32|51.12|48.32|50.85|48.05|0
1691027700000|2023-08-03 01:55:00|51.13|48.33|51.14|48.34|51.2|48.4|51.09|48.29|0
1691028000000|2023-08-03 02:00:00|51.12|48.32|51.14|48.34|51.2|48.4|51.11|48.31|0
1691028300000|2023-08-03 02:05:00|51.17|48.37|51.52|48.72|51.74|48.94|51.17|48.37|0
1691028600000|2023-08-03 02:10:00|51.47|48.67|51.47|48.67|51.66|48.86|51.44|48.64|0
1691028900000|2023-08-03 02:15:00|51.44|48.64|51.55|48.75|51.57|48.77|51.41|48.61|0
1691029200000|2023-08-03 02:20:00|51.52|48.72|51.48|48.68|51.52|48.72|51.41|48.61|0
1691029500000|2023-08-03 02:25:00|51.46|48.66|51.74|48.94|51.76|48.96|51.46|48.66|0
1691029800000|2023-08-03 02:30:00|51.71|48.91|51.79|48.99|51.79|48.99|51.63|48.83|0
1691030100000|2023-08-03 02:35:00|51.78|48.98|51.73|48.93|51.93|49.13|51.65|48.85|0
1691030400000|2023-08-03 02:40:00|51.72|48.92|51.73|48.93|51.81|49.01|51.71|48.91|0
1691030700000|2023-08-03 02:45:00|51.7|48.9|51.76|48.96|51.81|49.01|51.68|48.88|0
1691031000000|2023-08-03 02:50:00|51.73|48.93|51.62|48.82|51.76|48.96|51.59|48.79|0
1691031300000|2023-08-03 02:55:00|51.63|48.83|51.7|48.9|51.76|48.96|51.62|48.82|0
1691031600000|2023-08-03 03:00:00|51.67|48.87|51.75|48.95|51.76|48.96|51.67|48.87|0
1691031900000|2023-08-03 03:05:00|51.73|48.93|51.67|48.87|51.75|48.95|51.64|48.84|0
1691032200000|2023-08-03 03:10:00|51.7|48.9|51.56|48.76|51.7|48.9|51.56|48.76|0
1691032500000|2023-08-03 03:15:00|51.53|48.73|51.5|48.7|51.61|48.81|51.5|48.7|0
1691032800000|2023-08-03 03:20:00|51.53|48.73|51.45|48.65|51.53|48.73|51.42|48.62|0
1691033100000|2023-08-03 03:25:00|51.43|48.63|51.42|48.62|51.45|48.65|51.39|48.59|0
1691033400000|2023-08-03 03:30:00|51.36|48.56|51.61|48.81|51.66|48.86|51.36|48.56|0
1691033700000|2023-08-03 03:35:00|51.6|48.8|51.61|48.81|51.64|48.84|51.54|48.74|0
1691034000000|2023-08-03 03:40:00|51.58|48.78|51.58|48.78|51.63|48.83|51.55|48.75|0
1691034300000|2023-08-03 03:45:00|51.52|48.72|51.5|48.7|51.61|48.81|51.47|48.67|0
1691034600000|2023-08-03 03:50:00|51.47|48.67|51.36|48.56|51.47|48.67|51.3|48.5|0
1691034900000|2023-08-03 03:55:00|51.35|48.55|51.33|48.53|51.38|48.58|51.3|48.5|0
1691035200000|2023-08-03 04:00:00|51.32|48.52|51.36|48.56|51.41|48.61|51.3|48.5|0
1691035500000|2023-08-03 04:05:00|51.38|48.58|51.33|48.53|51.38|48.58|51.3|48.5|0
1691035800000|2023-08-03 04:10:00|51.35|48.55|51.54|48.74|51.54|48.74|51.35|48.55|0
1691036100000|2023-08-03 04:15:00|51.57|48.77|51.57|48.77|51.63|48.83|51.53|48.73|0
1691036400000|2023-08-03 04:20:00|51.54|48.74|51.67|48.87|51.67|48.87|51.54|48.74|0
1691036700000|2023-08-03 04:25:00|51.65|48.85|51.72|48.92|51.73|48.93|51.65|48.85|0
1691037000000|2023-08-03 04:30:00|51.73|48.93|51.73|48.93|51.73|48.93|51.7|48.9|0
1691037300000|2023-08-03 04:35:00|51.7|48.9|51.78|48.98|51.87|49.07|51.7|48.9|0
1691037600000|2023-08-03 04:40:00|51.76|48.96|51.76|48.96|51.78|48.98|51.7|48.9|0
1691037900000|2023-08-03 04:45:00|51.73|48.93|51.84|49.04|51.84|49.04|51.73|48.93|0
1691038200000|2023-08-03 04:50:00|51.81|49.01|51.97|49.17|52|49.2|51.81|49.01|0
1691038500000|2023-08-03 04:55:00|52|49.2|51.92|49.12|52|49.2|51.92|49.12|0
1691038800000|2023-08-03 05:00:00|51.94|49.14|51.99|49.19|52|49.2|51.83|49.03|0
1691039100000|2023-08-03 05:05:00|51.97|49.17|51.91|49.11|52.03|49.23|51.78|48.98|0
1691039400000|2023-08-03 05:10:00|51.89|49.09|51.86|49.06|51.94|49.14|51.83|49.03|0
1691039700000|2023-08-03 05:15:00|51.89|49.09|51.67|48.87|51.89|49.09|51.64|48.84|0
1691040000000|2023-08-03 05:20:00|51.69|48.89|51.44|48.64|51.72|48.92|51.44|48.64|0
1691040300000|2023-08-03 05:25:00|51.46|48.66|51.58|48.78|51.58|48.78|51.46|48.66|0
1691040600000|2023-08-03 05:30:00|51.57|48.77|51.63|48.83|51.66|48.86|51.52|48.72|0
1691040900000|2023-08-03 05:35:00|51.61|48.81|51.88|49.08|51.88|49.08|51.58|48.78|0
1691041200000|2023-08-03 05:40:00|51.91|49.11|52.04|49.24|52.18|49.38|51.91|49.11|0
1691041500000|2023-08-03 05:45:00|52.1|49.3|52.04|49.24|52.21|49.41|51.96|49.16|0
1691041800000|2023-08-03 05:50:00|52.01|49.21|51.88|49.08|52.07|49.27|51.74|48.94|0
1691042100000|2023-08-03 05:55:00|51.9|49.1|51.83|49.03|51.96|49.16|51.82|49.02|0
1691042400000|2023-08-03 06:00:00|51.85|49.05|51.9|49.1|52.04|49.24|51.76|48.96|0
1691042700000|2023-08-03 06:05:00|51.67|49.27|51.62|49.22|51.78|49.38|51.56|49.16|0
1691043000000|2023-08-03 06:10:00|51.59|49.19|51.73|49.33|51.75|49.35|51.59|49.19|0
1691043300000|2023-08-03 06:15:00|51.75|49.35|51.6|49.2|51.75|49.35|51.53|49.13|0
1691043600000|2023-08-03 06:20:00|51.61|49.21|51.72|49.32|51.78|49.38|51.59|49.19|0
1691043900000|2023-08-03 06:25:00|51.7|49.3|51.75|49.35|51.79|49.39|51.69|49.29|0
1691044200000|2023-08-03 06:30:00|51.74|49.34|51.83|49.43|51.86|49.46|51.74|49.34|0
1691044500000|2023-08-03 06:35:00|51.82|49.42|51.83|49.43|51.83|49.43|51.72|49.32|0
1691044800000|2023-08-03 06:40:00|51.8|49.4|51.94|49.54|51.97|49.57|51.75|49.35|0
1691045100000|2023-08-03 06:45:00|51.97|49.57|52.21|49.81|52.21|49.81|51.97|49.57|0
1691045400000|2023-08-03 06:50:00|52.24|49.84|52.77|50.37|52.77|50.37|52.24|49.84|0
1691045700000|2023-08-03 06:55:00|52.74|50.34|52.99|50.59|52.99|50.59|52.58|50.18|0
1691046000000|2023-08-03 07:00:00|52.94|50.54|52.99|50.59|53.11|50.71|52.74|50.34|0
1691046300000|2023-08-03 07:05:00|52.97|50.57|52.91|50.51|52.97|50.57|52.06|49.66|0
1691046600000|2023-08-03 07:10:00|52.92|50.52|52.95|50.55|53.06|50.66|52.73|50.33|0
1691046900000|2023-08-03 07:15:00|53.03|50.63|53.29|50.89|53.43|51.03|52.92|50.52|0
1691047200000|2023-08-03 07:20:00|53.23|50.83|53.43|51.03|53.57|51.17|53.17|50.77|0
1691047500000|2023-08-03 07:25:00|53.46|51.06|53.64|51.24|53.77|51.37|53.43|51.03|0
1691047800000|2023-08-03 07:30:00|53.68|51.28|54.2|51.8|54.22|51.82|53.68|51.28|0
1691048100000|2023-08-03 07:35:00|54.17|51.77|54.31|51.91|54.45|52.05|53.91|51.51|0
1691048400000|2023-08-03 07:40:00|54.34|51.94|54.49|52.09|54.58|52.18|53.14|50.74|0
1691048700000|2023-08-03 07:45:00|54.46|52.06|54.63|52.23|54.63|52.23|53.79|51.39|0
1691049000000|2023-08-03 07:50:00|54.61|52.21|54.6|52.2|54.89|52.49|54.49|52.09|0
1691049300000|2023-08-03 07:55:00|54.63|52.23|54.86|52.46|55.12|52.72|54.57|52.17|0
1691049600000|2023-08-03 08:00:00|54.72|52.32|54.37|51.97|54.77|52.37|54.37|51.97|0
1691049900000|2023-08-03 08:05:00|54.34|51.94|54.32|51.92|54.51|52.11|54.05|51.65|0
1691050200000|2023-08-03 08:10:00|54.34|51.94|54.19|51.79|54.45|52.05|54.16|51.76|0
1691050500000|2023-08-03 08:15:00|54.25|51.85|54.02|51.62|54.37|51.97|54.02|51.62|0
1691050800000|2023-08-03 08:20:00|53.99|51.59|53.65|51.25|53.99|51.59|53.51|51.11|0
1691051100000|2023-08-03 08:25:00|53.59|51.19|53.89|51.49|53.9|51.5|53.53|51.13|0
1691051400000|2023-08-03 08:30:00|53.87|51.47|54.25|51.85|54.25|51.85|53.73|51.33|0
1691051700000|2023-08-03 08:35:00|54.22|51.82|54.24|51.84|54.56|52.16|54.22|51.82|0
1691052000000|2023-08-03 08:40:00|54.22|51.82|54.65|52.25|54.73|52.33|54.22|51.82|0
1691052300000|2023-08-03 08:45:00|54.68|52.28|55.08|52.68|55.17|52.77|54.33|51.93|0
1691052600000|2023-08-03 08:50:00|55.05|52.65|55.11|52.71|55.19|52.79|54.88|52.48|0
1691052900000|2023-08-03 08:55:00|55.14|52.74|54.64|52.24|55.14|52.74|54.44|52.04|0
1691053200000|2023-08-03 09:00:00|54.61|52.21|54.24|51.84|54.64|52.24|54.18|51.78|0
1691053500000|2023-08-03 09:05:00|54.21|51.81|53.84|51.44|54.35|51.95|53.84|51.44|0
1691053800000|2023-08-03 09:10:00|53.81|51.41|54.18|51.78|54.21|51.81|53.67|51.27|0
1691054100000|2023-08-03 09:15:00|54.21|51.81|53.84|51.44|54.21|51.81|53.84|51.44|0
1691054400000|2023-08-03 09:20:00|53.87|51.47|54.04|51.64|54.09|51.69|53.87|51.47|0
1691054700000|2023-08-03 09:25:00|54.01|51.61|54.02|51.62|54.13|51.73|53.84|51.44|0
1691055000000|2023-08-03 09:30:00|54.01|51.61|54|51.6|54.11|51.71|53.86|51.46|0
1691055300000|2023-08-03 09:35:00|53.98|51.58|54.04|51.64|54.76|52.36|53.4|51|0
1691055600000|2023-08-03 09:40:00|54.07|51.67|53.86|51.46|54.1|51.7|53.79|51.39|0
1691055900000|2023-08-03 09:45:00|53.87|51.47|53.93|51.53|54.01|51.61|53.82|51.42|0
1691056200000|2023-08-03 09:50:00|53.96|51.56|53.78|51.38|54.01|51.61|53.78|51.38|0
1691056500000|2023-08-03 09:55:00|53.81|51.41|53.78|51.38|53.9|51.5|53.76|51.36|0
1691056800000|2023-08-03 10:00:00|53.84|51.44|53.39|50.99|53.84|51.44|53.39|50.99|0
1691057100000|2023-08-03 10:05:00|53.36|50.96|52.81|50.41|53.74|51.34|52.64|50.24|0
1691057400000|2023-08-03 10:10:00|52.84|50.44|52.92|50.52|53|50.6|52.81|50.41|0
1691057700000|2023-08-03 10:15:00|52.91|50.51|53.18|50.78|53.3|50.9|52.78|50.38|0
1691058000000|2023-08-03 10:20:00|53.21|50.81|53.52|51.12|53.58|51.18|53.15|50.75|0
1691058300000|2023-08-03 10:25:00|53.49|51.09|53.38|50.98|53.49|51.09|53.35|50.95|0
1691058600000|2023-08-03 10:30:00|53.4|51|53.38|50.98|53.52|51.12|53.15|50.75|0
1691058900000|2023-08-03 10:35:00|53.35|50.95|53.43|51.03|53.52|51.12|53.32|50.92|0
1691059200000|2023-08-03 10:40:00|53.46|51.06|53.32|50.92|53.46|51.06|53.29|50.89|0
1691059500000|2023-08-03 10:45:00|53.37|50.97|53.34|50.94|53.43|51.03|53.26|50.86|0
1691059800000|2023-08-03 10:50:00|53.33|50.93|53.65|51.25|53.65|51.25|53.29|50.89|0
1691060100000|2023-08-03 10:55:00|53.62|51.22|53.48|51.08|53.68|51.28|53.45|51.05|0
1691060400000|2023-08-03 11:00:00|53.47|51.07|53.3|50.9|53.51|51.11|52.83|50.43|0
1691060700000|2023-08-03 11:05:00|53.31|50.91|53.59|51.19|53.68|51.28|53.31|50.91|0
1691061000000|2023-08-03 11:10:00|53.61|51.21|53.39|50.99|53.61|51.21|53.34|50.94|0
1691061300000|2023-08-03 11:15:00|53.42|51.02|53.28|50.88|53.42|51.02|53.17|50.77|0
1691061600000|2023-08-03 11:20:00|53.25|50.85|53.67|51.27|53.73|51.33|53.17|50.77|0
1691061900000|2023-08-03 11:25:00|53.63|51.23|53.67|51.27|53.9|51.5|53.63|51.23|0
1691062200000|2023-08-03 11:30:00|53.7|51.3|53.52|51.12|53.7|51.3|53.19|50.79|0
1691062500000|2023-08-03 11:35:00|53.5|51.1|53.39|50.99|53.7|51.3|53.25|50.85|0
1691062800000|2023-08-03 11:40:00|53.44|51.04|53.73|51.33|53.78|51.38|53.39|50.99|0
1691063100000|2023-08-03 11:45:00|53.7|51.3|53.67|51.27|53.92|51.52|53.61|51.21|0
1691063400000|2023-08-03 11:50:00|53.7|51.3|53.58|51.18|53.81|51.41|53.55|51.15|0
1691063700000|2023-08-03 11:55:00|53.61|51.21|53.64|51.24|53.69|51.29|53.55|51.15|0
1691064000000|2023-08-03 12:00:00|53.62|51.22|53.69|51.29|53.82|51.42|53.58|51.18|0
1691064300000|2023-08-03 12:05:00|53.68|51.28|53.55|51.15|53.92|51.52|53.55|51.15|0
1691064600000|2023-08-03 12:10:00|53.58|51.18|53.8|51.4|53.83|51.43|53.55|51.15|0
1691064900000|2023-08-03 12:15:00|53.83|51.43|54.03|51.63|54.09|51.69|53.72|51.32|0
1691065200000|2023-08-03 12:20:00|54|51.6|54.29|51.89|54.29|51.89|53.91|51.51|0
1691065500000|2023-08-03 12:25:00|54.26|51.86|54.33|51.93|54.43|52.03|54.17|51.77|0
1691065800000|2023-08-03 12:30:00|54.37|51.97|54.28|51.88|54.54|52.14|53.71|51.31|0
1691066100000|2023-08-03 12:35:00|54.31|51.91|53.74|51.34|54.31|51.91|53.54|51.14|0
1691066400000|2023-08-03 12:40:00|53.77|51.37|53.73|51.33|53.99|51.59|53.13|50.73|0
1691066700000|2023-08-03 12:45:00|53.82|51.42|53.73|51.33|53.9|51.5|53.48|51.08|0
1691067000000|2023-08-03 12:50:00|53.76|51.36|53.5|51.1|53.76|51.36|53.33|50.93|0
1691067300000|2023-08-03 12:55:00|53.53|51.13|53.93|51.53|54.13|51.73|53.47|51.07|0
1691067600000|2023-08-03 13:00:00|53.9|51.5|54.18|51.78|54.21|51.81|53.9|51.5|0
1691067900000|2023-08-03 13:05:00|54.15|51.75|54.18|51.78|54.25|51.85|53.98|51.58|0
1691068200000|2023-08-03 13:10:00|54.21|51.81|54.29|51.89|54.38|51.98|54.12|51.72|0
1691068500000|2023-08-03 13:15:00|54.32|51.92|54.32|51.92|54.49|52.09|54.27|51.87|0
1691068800000|2023-08-03 13:20:00|54.35|51.95|54.42|52.02|54.44|52.04|54.15|51.75|0
1691069100000|2023-08-03 13:25:00|54.41|52.01|54.92|52.52|54.95|52.55|54.32|51.92|0
1691069400000|2023-08-03 13:30:00|54.9|52.5|54.61|52.21|55.24|52.84|53.85|51.45|0
1691069700000|2023-08-03 13:35:00|54.64|52.24|54.29|51.89|54.64|52.24|53.78|51.38|0
1691070000000|2023-08-03 13:40:00|54.32|51.92|54.55|52.15|54.72|52.32|54.23|51.83|0
1691070300000|2023-08-03 13:45:00|54.63|52.23|54.76|52.36|55.52|53.12|54.49|52.09|0
1691070600000|2023-08-03 13:50:00|54.85|52.45|54.3|51.9|54.85|52.45|54.24|51.84|0
1691070900000|2023-08-03 13:55:00|54.27|51.87|55.22|52.82|55.29|52.89|54.1|51.7|0
1691071200000|2023-08-03 14:00:00|55.34|52.94|54.99|52.59|55.39|52.99|54.5|52.1|0
1691071500000|2023-08-03 14:05:00|54.96|52.56|54.56|52.16|55.19|52.79|53.9|51.5|0
1691071800000|2023-08-03 14:10:00|54.53|52.13|54.47|52.07|54.76|52.36|54.19|51.79|0
1691072100000|2023-08-03 14:15:00|54.44|52.04|54.39|51.99|54.85|52.45|54.39|51.99|0
1691072400000|2023-08-03 14:20:00|54.41|52.01|55.4|53|55.43|53.03|54.36|51.96|0
1691072700000|2023-08-03 14:25:00|55.43|53.03|56.07|53.67|56.07|53.67|55.31|52.91|0
1691073000000|2023-08-03 14:30:00|56.04|53.64|55.34|52.94|56.07|53.67|55.34|52.94|0
1691073300000|2023-08-03 14:35:00|55.37|52.97|55.04|52.64|55.37|52.97|54.93|52.53|0
1691073600000|2023-08-03 14:40:00|55.07|52.67|54.9|52.5|55.28|52.88|54.9|52.5|0
1691073900000|2023-08-03 14:45:00|54.93|52.53|54.9|52.5|55.28|52.88|54.81|52.41|0
1691074200000|2023-08-03 14:50:00|54.87|52.47|55.36|52.96|55.42|53.02|54.87|52.47|0
1691074500000|2023-08-03 14:55:00|55.39|52.99|54.81|52.41|55.54|53.14|54.75|52.35|0
1691074800000|2023-08-03 15:00:00|54.78|52.38|54.49|52.09|54.89|52.49|54.43|52.03|0
1691075100000|2023-08-03 15:05:00|54.52|52.12|54.52|52.12|54.6|52.2|54.37|51.97|0
1691075400000|2023-08-03 15:10:00|54.46|52.06|54.32|51.92|54.63|52.23|54.32|51.92|0
1691075700000|2023-08-03 15:15:00|54.29|51.89|53.74|51.34|54.43|52.03|53.66|51.26|0
1691076000000|2023-08-03 15:20:00|53.69|51.29|53.46|51.06|54.6|52.2|53.41|51.01|0
1691076300000|2023-08-03 15:25:00|53.43|51.03|53.46|51.06|53.55|51.15|53.29|50.89|0
1691076600000|2023-08-03 15:30:00|53.38|50.98|53.49|51.09|53.66|51.26|53.32|50.92|0
1691076900000|2023-08-03 15:35:00|53.5|51.1|53.49|51.09|53.71|51.31|53.32|50.92|0
1691077200000|2023-08-03 15:40:00|53.52|51.12|53.51|51.11|53.63|51.23|53.32|50.92|0
1691077500000|2023-08-03 15:45:00|53.57|51.17|53.43|51.03|53.77|51.37|53.37|50.97|0
1691077800000|2023-08-03 15:50:00|53.4|51|53.06|50.66|53.43|51.03|52.92|50.52|0
1691078100000|2023-08-03 15:55:00|53.09|50.69|53.6|51.2|53.65|51.25|53.09|50.69|0
1691078400000|2023-08-03 16:00:00|53.57|51.17|53.59|51.19|53.74|51.34|53.42|51.02|0
1691078700000|2023-08-03 16:05:00|53.62|51.22|53.45|51.05|53.68|51.28|53.31|50.91|0
1691079000000|2023-08-03 16:10:00|53.42|51.02|53.51|51.11|53.51|51.11|53.31|50.91|0
1691079300000|2023-08-03 16:15:00|53.48|51.08|53.08|50.68|53.59|51.19|53.08|50.68|0
1691079600000|2023-08-03 16:20:00|53.11|50.71|53.14|50.74|53.31|50.91|53|50.6|0
1691079900000|2023-08-03 16:25:00|53.17|50.77|53.16|50.76|53.33|50.93|53.08|50.68|0
1691080200000|2023-08-03 16:30:00|53.11|50.71|53.08|50.68|53.13|50.73|52.97|50.57|0
1691080500000|2023-08-03 16:35:00|53.05|50.65|52.94|50.54|53.08|50.68|52.85|50.45|0
1691080800000|2023-08-03 16:40:00|52.91|50.51|52.29|49.89|52.94|50.54|52.27|49.87|0
1691081100000|2023-08-03 16:45:00|52.32|49.92|52.02|49.62|52.32|49.92|51.99|49.59|0
1691081400000|2023-08-03 16:50:00|51.99|49.59|52.24|49.84|52.26|49.86|51.93|49.53|0
1691081700000|2023-08-03 16:55:00|52.26|49.86|52.12|49.72|52.32|49.92|52.07|49.67|0
1691082000000|2023-08-03 17:00:00|52.1|49.7|52.15|49.75|52.23|49.83|52.01|49.61|0
1691082300000|2023-08-03 17:05:00|52.18|49.78|52.37|49.97|52.54|50.14|52.15|49.75|0
1691082600000|2023-08-03 17:10:00|52.34|49.94|52.23|49.83|52.34|49.94|52.12|49.72|0
1691082900000|2023-08-03 17:15:00|52.2|49.8|52.23|49.83|52.45|50.05|52.15|49.75|0
1691083200000|2023-08-03 17:20:00|52.2|49.8|50.71|48.31|52.91|50.51|50.66|48.26|0
1691083500000|2023-08-03 17:25:00|50.68|48.28|50.93|48.53|50.98|48.58|50.6|48.2|0
1691083800000|2023-08-03 17:30:00|50.9|48.5|51.23|48.83|51.23|48.83|50.82|48.42|0
1691084100000|2023-08-03 17:35:00|51.28|48.88|51.06|48.66|51.39|48.99|51.01|48.61|0
1691084400000|2023-08-03 17:40:00|51.09|48.69|51.47|49.07|51.47|49.07|51.06|48.66|0
1691084700000|2023-08-03 17:45:00|51.5|49.1|51.5|49.1|51.69|49.29|51.33|48.93|0
1691085000000|2023-08-03 17:50:00|51.53|49.13|51.55|49.15|51.66|49.26|51.44|49.04|0
1691085300000|2023-08-03 17:55:00|51.52|49.12|51.97|49.57|52.05|49.65|51.52|49.12|0
1691085600000|2023-08-03 18:00:00|52.02|49.62|52.57|50.17|52.85|50.45|51.88|49.48|0
1691085900000|2023-08-03 18:05:00|52.6|50.2|52.79|50.39|52.79|50.39|52.49|50.09|0
1691086200000|2023-08-03 18:10:00|52.77|50.37|52.68|50.28|52.91|50.51|52.57|50.17|0
1691086500000|2023-08-03 18:15:00|52.7|50.3|52.26|49.86|52.71|50.31|52.26|49.86|0
1691086800000|2023-08-03 18:20:00|52.23|49.83|51.06|48.66|52.37|49.97|51.06|48.66|0
1691087100000|2023-08-03 18:25:00|51.04|48.64|51.28|48.88|51.42|49.02|51.04|48.64|0
1691087400000|2023-08-03 18:30:00|51.31|48.91|51.31|48.91|51.39|48.99|51.12|48.72|0
1691087700000|2023-08-03 18:35:00|51.34|48.94|51.53|49.13|51.86|49.46|51.31|48.91|0
1691088000000|2023-08-03 18:40:00|51.5|49.1|51.28|48.88|51.53|49.13|51.17|48.77|0
1691088300000|2023-08-03 18:45:00|51.25|48.85|51.47|49.07|51.53|49.13|51.09|48.69|0
1691088600000|2023-08-03 18:50:00|51.44|49.04|50.97|48.57|51.53|49.13|50.97|48.57|0
1691088900000|2023-08-03 18:55:00|51|48.6|51.11|48.71|51.22|48.82|51|48.6|0
1691089200000|2023-08-03 19:00:00|51.08|48.68|51.16|48.76|51.33|48.93|51.05|48.65|0
1691089500000|2023-08-03 19:05:00|51.15|48.75|51.58|49.18|51.72|49.32|51.15|48.75|0
1691089800000|2023-08-03 19:10:00|51.6|49.2|52.19|49.79|52.41|50.01|51.6|49.2|0
1691090100000|2023-08-03 19:15:00|52.22|49.82|51.96|49.56|52.44|50.04|51.93|49.53|0
1691090400000|2023-08-03 19:20:00|51.99|49.59|51.77|49.37|52.13|49.73|51.77|49.37|0
1691090700000|2023-08-03 19:25:00|51.79|49.39|51.93|49.53|51.99|49.59|51.71|49.31|0
1691091000000|2023-08-03 19:30:00|51.96|49.56|51.71|49.31|51.96|49.56|51.54|49.14|0
1691091300000|2023-08-03 19:35:00|51.74|49.34|51.99|49.59|52.07|49.67|51.62|49.22|0
1691091600000|2023-08-03 19:40:00|51.96|49.56|51.98|49.58|52.07|49.67|51.85|49.45|0
1691091900000|2023-08-03 19:45:00|51.96|49.56|52.18|49.78|52.18|49.78|51.93|49.53|0
1691092200000|2023-08-03 19:50:00|52.15|49.75|51.79|49.39|52.26|49.86|51.68|49.28|0
1691092500000|2023-08-03 19:55:00|51.84|49.44|52.32|49.92|52.46|50.06|51.48|49.08|0
1691092800000|2023-08-03 20:00:00|52.37|49.97|51.01|48.61|52.68|50.28|50.63|48.23|0
1691093100000|2023-08-03 20:05:00|51.04|48.64|50.76|48.36|51.23|48.83|50.71|48.31|0
1691093400000|2023-08-03 20:10:00|50.82|48.42|50.71|48.31|50.85|48.45|50.44|48.04|0
1691093700000|2023-08-03 20:15:00|50.96|48.16|50.16|47.36|51.09|48.29|50.16|47.36|0
1691094000000|2023-08-03 20:20:00|50.15|47.35|50.01|47.21|50.2|47.4|49.88|47.08|0
1691094300000|2023-08-03 20:25:00|50.04|47.24|50.09|47.29|50.09|47.29|49.96|47.16|0
1691094600000|2023-08-03 20:30:00|50.08|47.28|50.82|48.02|51.18|48.38|49.54|46.74|0
1691094900000|2023-08-03 20:35:00|50.88|48.08|51.14|48.34|51.28|48.48|50.85|48.05|0
1691095200000|2023-08-03 20:40:00|51.15|48.35|51.5|48.7|51.65|48.85|51.07|48.27|0
1691095500000|2023-08-03 20:45:00|51.48|48.68|51.83|49.03|51.87|49.07|51.29|48.49|0
1691095800000|2023-08-03 20:50:00|51.8|49|51.45|48.65|51.81|49.01|51.45|48.65|0
1691096100000|2023-08-03 20:55:00|51.47|48.67|51.44|48.64|51.56|48.76|51.34|48.54|0
1691096400000|2023-08-03 21:00:00|51.42|48.62|51.41|48.61|51.48|48.68|51.38|48.58|0
1691096700000|2023-08-03 21:05:00|51.42|48.62|51.47|48.67|51.47|48.67|51.34|48.54|0
1691097000000|2023-08-03 21:10:00|51.43|48.63|51.4|48.6|51.43|48.63|51.31|48.51|0
1691097300000|2023-08-03 21:15:00|51.38|48.58|51.37|48.57|51.41|48.61|51.33|48.53|0
1691097600000|2023-08-03 21:20:00|51.31|48.51|51.47|48.67|51.61|48.81|51.31|48.51|0
1691097900000|2023-08-03 21:25:00|51.41|48.61|51.53|48.73|51.62|48.82|51.38|48.58|0
1691098200000|2023-08-03 21:30:00|51.55|48.75|51.78|48.98|51.78|48.98|51.55|48.75|0
1691098500000|2023-08-03 21:35:00|51.79|48.99|51.72|48.92|51.79|48.99|51.69|48.89|0
1691098800000|2023-08-03 21:40:00|51.73|48.93|51.77|48.97|51.79|48.99|51.73|48.93|0
1691099100000|2023-08-03 21:45:00|51.74|48.94|51.66|48.86|51.77|48.97|51.66|48.86|0
1691099400000|2023-08-03 21:50:00|51.67|48.87|51.69|48.89|51.7|48.9|51.65|48.85|0
1691099700000|2023-08-03 21:55:00|51.67|48.87|51.48|48.68|51.67|48.87|51.46|48.66|0
1691100000000|2023-08-03 22:00:00|51.53|48.73|51.35|48.55|51.66|48.86|50.99|48.19|0
1691100300000|2023-08-03 22:05:00|51.38|48.58|51.52|48.72|51.57|48.77|51.32|48.52|0
1691100600000|2023-08-03 22:10:00|51.54|48.74|51.49|48.69|51.57|48.77|51.32|48.52|0
1691100900000|2023-08-03 22:15:00|51.51|48.71|51.48|48.68|51.61|48.81|51.46|48.66|0
1691101200000|2023-08-03 22:20:00|51.46|48.66|51.18|48.38|51.46|48.66|51.18|48.38|0
1691101500000|2023-08-03 22:25:00|51.19|48.39|51.21|48.41|51.32|48.52|51.17|48.37|0
1691101800000|2023-08-03 22:30:00|51.18|48.38|51.07|48.27|51.18|48.38|51.04|48.24|0
1691102100000|2023-08-03 22:35:00|51.04|48.24|51.18|48.38|51.18|48.38|51.04|48.24|0
1691102400000|2023-08-03 22:40:00|51.16|48.36|51.2|48.4|51.26|48.46|51.16|48.36|0
1691102700000|2023-08-03 22:45:00|51.23|48.43|50.95|48.15|51.23|48.43|50.95|48.15|0
1691103000000|2023-08-03 22:50:00|50.98|48.18|50.93|48.13|50.98|48.18|50.93|48.13|0
1691103300000|2023-08-03 22:55:00|50.92|48.12|50.7|47.9|50.92|48.12|50.6|47.8|0
1691103600000|2023-08-03 23:00:00|50.68|47.88|50.76|47.96|50.79|47.99|50.65|47.85|0
1691103900000|2023-08-03 23:05:00|50.7|47.9|50.51|47.71|50.7|47.9|50.35|47.55|0
1691104200000|2023-08-03 23:10:00|50.48|47.68|50.62|47.82|50.65|47.85|50.48|47.68|0
1691104500000|2023-08-03 23:15:00|50.63|47.83|50.62|47.82|50.65|47.85|50.54|47.74|0
1691104800000|2023-08-03 23:20:00|50.65|47.85|50.75|47.95|50.75|47.95|50.59|47.79|0
1691105100000|2023-08-03 23:25:00|50.73|47.93|50.86|48.06|50.89|48.09|50.73|47.93|0
1691105400000|2023-08-03 23:30:00|50.89|48.09|50.94|48.14|51|48.2|50.81|48.01|0
1691105700000|2023-08-03 23:35:00|50.91|48.11|50.91|48.11|50.97|48.17|50.91|48.11|0
1691106000000|2023-08-03 23:40:00|50.97|48.17|50.91|48.11|51.08|48.28|50.91|48.11|0
1691106300000|2023-08-03 23:45:00|50.94|48.14|50.88|48.08|50.94|48.14|50.83|48.03|0
1691106600000|2023-08-03 23:50:00|50.87|48.07|50.69|47.89|50.94|48.14|50.69|47.89|0
1691106900000|2023-08-03 23:55:00|50.72|47.92|50.72|47.92|50.77|47.97|50.66|47.86|0
1691107200000|2023-08-04 00:00:00|50.69|47.89|50.69|47.89|50.88|48.08|50.64|47.84|0
1691107500000|2023-08-04 00:05:00|50.72|47.92|50.93|48.13|51.04|48.24|50.72|47.92|0
1691107800000|2023-08-04 00:10:00|50.91|48.11|50.66|47.86|50.93|48.13|50.63|47.83|0
1691108100000|2023-08-04 00:15:00|50.69|47.89|50.71|47.91|50.88|48.08|50.66|47.86|0
1691108400000|2023-08-04 00:20:00|50.68|47.88|50.63|47.83|50.68|47.88|50.57|47.77|0
1691108700000|2023-08-04 00:25:00|50.62|47.82|50.71|47.91|50.74|47.94|50.55|47.75|0
1691109000000|2023-08-04 00:30:00|50.68|47.88|50.59|47.79|50.71|47.91|50.57|47.77|0
1691109300000|2023-08-04 00:35:00|50.6|47.8|50.24|47.44|50.6|47.8|50.24|47.44|0
1691109600000|2023-08-04 00:40:00|50.22|47.42|50.11|47.31|50.24|47.44|50.03|47.23|0
1691109900000|2023-08-04 00:45:00|50.1|47.3|50.27|47.47|50.3|47.5|50.04|47.24|0
1691110200000|2023-08-04 00:50:00|50.3|47.5|50.24|47.44|50.35|47.55|50.19|47.39|0
1691110500000|2023-08-04 00:55:00|50.21|47.41|50.02|47.22|50.21|47.41|50.02|47.22|0
1691110800000|2023-08-04 01:00:00|50|47.2|49.94|47.14|50.02|47.22|49.83|47.03|0
1691111100000|2023-08-04 01:05:00|49.97|47.17|49.83|47.03|50|47.2|49.83|47.03|0
1691111400000|2023-08-04 01:10:00|49.85|47.05|49.94|47.14|49.99|47.19|49.83|47.03|0
1691111700000|2023-08-04 01:15:00|49.97|47.17|50.07|47.27|50.1|47.3|49.97|47.17|0
1691112000000|2023-08-04 01:20:00|50.05|47.25|50.1|47.3|50.13|47.33|50.05|47.25|0
1691112300000|2023-08-04 01:25:00|50.09|47.29|50.04|47.24|50.29|47.49|50.04|47.24|0
1691112600000|2023-08-04 01:30:00|50.02|47.22|49.91|47.11|50.1|47.3|49.91|47.11|0
1691112900000|2023-08-04 01:35:00|49.88|47.08|49.61|46.81|49.88|47.08|49.61|46.81|0
1691113200000|2023-08-04 01:40:00|49.64|46.84|49.74|46.94|49.8|47|49.62|46.82|0
1691113500000|2023-08-04 01:45:00|49.77|46.97|49.93|47.13|49.93|47.13|49.72|46.92|0
1691113800000|2023-08-04 01:50:00|49.98|47.18|49.98|47.18|50.06|47.26|49.96|47.16|0
1691114100000|2023-08-04 01:55:00|50.01|47.21|49.98|47.18|50.06|47.26|49.98|47.18|0
1691114400000|2023-08-04 02:00:00|50.01|47.21|49.93|47.13|50.01|47.21|49.69|46.89|0
1691114700000|2023-08-04 02:05:00|49.95|47.15|50.33|47.53|50.33|47.53|49.93|47.13|0
1691115000000|2023-08-04 02:10:00|50.3|47.5|50.28|47.48|50.36|47.56|50.22|47.42|0
1691115300000|2023-08-04 02:15:00|50.3|47.5|50.11|47.31|50.3|47.5|50.11|47.31|0
1691115600000|2023-08-04 02:20:00|50.14|47.34|50.14|47.34|50.22|47.42|50.06|47.26|0
1691115900000|2023-08-04 02:25:00|50.16|47.36|50.22|47.42|50.24|47.44|50.07|47.27|0
1691116200000|2023-08-04 02:30:00|50.24|47.44|50.41|47.61|50.43|47.63|50.14|47.34|0
1691116500000|2023-08-04 02:35:00|50.43|47.63|50.38|47.58|50.43|47.63|50.32|47.52|0
1691116800000|2023-08-04 02:40:00|50.39|47.59|50.32|47.52|50.45|47.65|50.27|47.47|0
1691117100000|2023-08-04 02:45:00|50.3|47.5|50.02|47.22|50.35|47.55|50|47.2|0
1691117400000|2023-08-04 02:50:00|50.05|47.25|50.08|47.28|50.13|47.33|49.97|47.17|0
1691117700000|2023-08-04 02:55:00|50.05|47.25|50.16|47.36|50.16|47.36|50.05|47.25|0
1691118000000|2023-08-04 03:00:00|50.18|47.38|50.07|47.27|50.21|47.41|50.07|47.27|0
1691118300000|2023-08-04 03:05:00|50.1|47.3|49.88|47.08|50.13|47.33|49.84|47.04|0
1691118600000|2023-08-04 03:10:00|49.91|47.11|49.8|47|49.91|47.11|49.72|46.92|0
1691118900000|2023-08-04 03:15:00|49.77|46.97|49.96|47.16|49.96|47.16|49.77|46.97|0
1691119200000|2023-08-04 03:20:00|49.95|47.15|49.99|47.19|50.04|47.24|49.88|47.08|0
1691119500000|2023-08-04 03:25:00|50.01|47.21|49.96|47.16|50.01|47.21|49.93|47.13|0
1691119800000|2023-08-04 03:30:00|49.93|47.13|49.9|47.1|49.93|47.13|49.85|47.05|0
1691120100000|2023-08-04 03:35:00|49.93|47.13|49.9|47.1|49.98|47.18|49.9|47.1|0
1691120400000|2023-08-04 03:40:00|49.93|47.13|50.01|47.21|50.01|47.21|49.93|47.13|0
1691120700000|2023-08-04 03:45:00|49.98|47.18|50.04|47.24|50.04|47.24|49.96|47.16|0
1691121000000|2023-08-04 03:50:00|50.01|47.21|50.14|47.34|50.17|47.37|49.98|47.18|0
1691121300000|2023-08-04 03:55:00|50.12|47.32|50.06|47.26|50.12|47.32|50.06|47.26|0
1691121600000|2023-08-04 04:00:00|50.03|47.23|49.98|47.18|50.06|47.26|49.98|47.18|0
1691121900000|2023-08-04 04:05:00|49.95|47.15|49.92|47.12|49.98|47.18|49.84|47.04|0
1691122200000|2023-08-04 04:10:00|49.9|47.1|49.95|47.15|49.95|47.15|49.89|47.09|0
1691122500000|2023-08-04 04:15:00|49.98|47.18|49.84|47.04|50|47.2|49.84|47.04|0
1691122800000|2023-08-04 04:20:00|49.87|47.07|49.95|47.15|49.97|47.17|49.84|47.04|0
1691123100000|2023-08-04 04:25:00|49.96|47.16|49.97|47.17|49.97|47.17|49.94|47.14|0
1691123400000|2023-08-04 04:30:00|49.96|47.16|49.89|47.09|49.97|47.17|49.89|47.09|0
1691123700000|2023-08-04 04:35:00|49.86|47.06|49.94|47.14|49.94|47.14|49.84|47.04|0
1691124000000|2023-08-04 04:40:00|49.93|47.13|49.91|47.11|49.97|47.17|49.91|47.11|0
1691124300000|2023-08-04 04:45:00|49.89|47.09|49.94|47.14|49.97|47.17|49.89|47.09|0
1691124600000|2023-08-04 04:50:00|49.91|47.11|49.88|47.08|49.94|47.14|49.86|47.06|0
1691124900000|2023-08-04 04:55:00|49.91|47.11|49.91|47.11|49.91|47.11|49.88|47.08|0
1691125200000|2023-08-04 05:00:00|49.88|47.08|49.99|47.19|49.99|47.19|49.8|47|0
1691125500000|2023-08-04 05:05:00|50.02|47.22|49.8|47|50.02|47.22|49.77|46.97|0
1691125800000|2023-08-04 05:10:00|49.77|46.97|49.83|47.03|49.85|47.05|49.72|46.92|0
1691126100000|2023-08-04 05:15:00|49.8|47|49.69|46.89|49.8|47|49.66|46.86|0
1691126400000|2023-08-04 05:20:00|49.66|46.86|49.53|46.73|49.69|46.89|49.5|46.7|0
1691126700000|2023-08-04 05:25:00|49.54|46.74|49.66|46.86|49.69|46.89|49.54|46.74|0
1691127000000|2023-08-04 05:30:00|49.69|46.89|49.66|46.86|49.74|46.94|49.61|46.81|0
1691127300000|2023-08-04 05:35:00|49.63|46.83|49.66|46.86|49.7|46.9|49.61|46.81|0
1691127600000|2023-08-04 05:40:00|49.69|46.89|49.52|46.72|49.69|46.89|49.52|46.72|0
1691127900000|2023-08-04 05:45:00|49.51|46.71|49.28|46.48|49.52|46.72|49.23|46.43|0
1691128200000|2023-08-04 05:50:00|49.31|46.51|49.2|46.4|49.31|46.51|49.12|46.32|0
1691128500000|2023-08-04 05:55:00|49.23|46.43|49.23|46.43|49.28|46.48|49.15|46.35|0
1691128800000|2023-08-04 06:00:00|49.25|46.45|49.23|46.43|49.36|46.56|49.13|46.33|0
1691129100000|2023-08-04 06:05:00|49|46.6|49.13|46.73|49.16|46.76|49|46.6|0
1691129400000|2023-08-04 06:10:00|49.16|46.76|49.21|46.81|49.29|46.89|49.13|46.73|0
1691129700000|2023-08-04 06:15:00|49.24|46.84|49.26|46.86|49.26|46.86|49.1|46.7|0
1691130000000|2023-08-04 06:20:00|49.23|46.83|49.07|46.67|49.26|46.86|49.07|46.67|0
1691130300000|2023-08-04 06:25:00|49.1|46.7|48.99|46.59|49.1|46.7|48.97|46.57|0
1691130600000|2023-08-04 06:30:00|49.02|46.62|49.12|46.72|49.15|46.75|49.01|46.61|0
1691130900000|2023-08-04 06:35:00|49.15|46.75|49.18|46.78|49.23|46.83|49.12|46.72|0
1691131200000|2023-08-04 06:40:00|49.2|46.8|49.26|46.86|49.36|46.96|49.2|46.8|0
1691131500000|2023-08-04 06:45:00|49.28|46.88|49.28|46.88|49.36|46.96|49.23|46.83|0
1691131800000|2023-08-04 06:50:00|49.27|46.87|49.31|46.91|49.36|46.96|49.25|46.85|0
1691132100000|2023-08-04 06:55:00|49.32|46.92|49.3|46.9|49.32|46.92|49.23|46.83|0
1691132400000|2023-08-04 07:00:00|49.36|46.96|49.95|47.55|50.03|47.63|49.33|46.93|0
1691132700000|2023-08-04 07:05:00|49.98|47.58|50.3|47.9|50.41|48.01|49.9|47.5|0
1691133000000|2023-08-04 07:10:00|50.27|47.87|50.35|47.95|50.44|48.04|50.19|47.79|0
1691133300000|2023-08-04 07:15:00|50.38|47.98|50.03|47.63|50.44|48.04|49.89|47.49|0
1691133600000|2023-08-04 07:20:00|50|47.6|49.97|47.57|50.08|47.68|49.88|47.48|0
1691133900000|2023-08-04 07:25:00|50|47.6|50.11|47.71|50.21|47.81|50|47.6|0
1691134200000|2023-08-04 07:30:00|50.13|47.73|49.83|47.43|50.13|47.73|49.77|47.37|0
1691134500000|2023-08-04 07:35:00|49.86|47.46|49.83|47.43|49.99|47.59|49.75|47.35|0
1691134800000|2023-08-04 07:40:00|49.81|47.41|50.05|47.65|50.07|47.67|49.81|47.41|0
1691135100000|2023-08-04 07:45:00|50.07|47.67|49.59|47.19|50.16|47.76|49.56|47.16|0
1691135400000|2023-08-04 07:50:00|49.56|47.16|49.37|46.97|49.59|47.19|49.34|46.94|0
1691135700000|2023-08-04 07:55:00|49.39|46.99|49.18|46.78|49.4|47|49.16|46.76|0
1691136000000|2023-08-04 08:00:00|49.21|46.81|48.82|46.42|49.21|46.81|48.81|46.41|0
1691136300000|2023-08-04 08:05:00|48.81|46.41|48.73|46.33|48.89|46.49|48.68|46.28|0
1691136600000|2023-08-04 08:10:00|48.76|46.36|48.82|46.42|49.49|47.09|48.72|46.32|0
1691136900000|2023-08-04 08:15:00|48.85|46.45|48.85|46.45|48.87|46.47|48.74|46.34|0
1691137200000|2023-08-04 08:20:00|48.87|46.47|49.08|46.68|49.15|46.75|48.82|46.42|0
1691137500000|2023-08-04 08:25:00|49.11|46.71|49.3|46.9|49.3|46.9|49|46.6|0
1691137800000|2023-08-04 08:30:00|49.27|46.87|49.64|47.24|49.64|47.24|49.27|46.87|0
1691138100000|2023-08-04 08:35:00|49.62|47.22|49.72|47.32|49.75|47.35|49.51|47.11|0
1691138400000|2023-08-04 08:40:00|49.67|47.27|49.59|47.19|49.72|47.32|49.52|47.12|0
1691138700000|2023-08-04 08:45:00|49.61|47.21|49.64|47.24|49.66|47.26|49.45|47.05|0
1691139000000|2023-08-04 08:50:00|49.63|47.23|49.58|47.18|49.72|47.32|49.53|47.13|0
1691139300000|2023-08-04 08:55:00|49.57|47.17|49.58|47.18|49.61|47.21|49.53|47.13|0
1691139600000|2023-08-04 09:00:00|49.56|47.16|49.5|47.1|49.58|47.18|49.42|47.02|0
1691139900000|2023-08-04 09:05:00|49.53|47.13|49.5|47.1|49.64|47.24|49.47|47.07|0
1691140200000|2023-08-04 09:10:00|49.47|47.07|49.31|46.91|49.47|47.07|49.29|46.89|0
1691140500000|2023-08-04 09:15:00|49.34|46.94|49.18|46.78|49.34|46.94|49.1|46.7|0
1691140800000|2023-08-04 09:20:00|49.2|46.8|49.1|46.7|49.2|46.8|49.04|46.64|0
1691141100000|2023-08-04 09:25:00|49.12|46.72|49.09|46.69|49.18|46.78|49.02|46.62|0
1691141400000|2023-08-04 09:30:00|49.12|46.72|49.47|47.07|49.52|47.12|49.09|46.69|0
1691141700000|2023-08-04 09:35:00|49.52|47.12|49.41|47.01|49.6|47.2|49.41|47.01|0
1691142000000|2023-08-04 09:40:00|49.39|46.99|49.6|47.2|49.65|47.25|49.33|46.93|0
1691142300000|2023-08-04 09:45:00|49.57|47.17|48.83|46.43|49.63|47.23|48.83|46.43|0
1691142600000|2023-08-04 09:50:00|48.86|46.46|48.62|46.22|48.91|46.51|48.59|46.19|0
1691142900000|2023-08-04 09:55:00|48.59|46.19|48.83|46.43|48.91|46.51|48.51|46.11|0
1691143200000|2023-08-04 10:00:00|48.88|46.48|48.91|46.51|48.99|46.59|48.83|46.43|0
1691143500000|2023-08-04 10:05:00|48.88|46.48|48.96|46.56|49.12|46.72|48.88|46.48|0
1691143800000|2023-08-04 10:10:00|48.99|46.59|49.04|46.64|49.09|46.69|48.94|46.54|0
1691144100000|2023-08-04 10:15:00|49.07|46.67|48.96|46.56|49.09|46.69|48.96|46.56|0
1691144400000|2023-08-04 10:20:00|48.93|46.53|49.07|46.67|49.07|46.67|48.88|46.48|0
1691144700000|2023-08-04 10:25:00|49.09|46.69|48.96|46.56|49.12|46.72|48.96|46.56|0
1691145000000|2023-08-04 10:30:00|48.93|46.53|48.98|46.58|49.01|46.61|48.88|46.48|0
1691145300000|2023-08-04 10:35:00|49.01|46.61|49.2|46.8|49.22|46.82|48.98|46.58|0
1691145600000|2023-08-04 10:40:00|49.17|46.77|49.22|46.82|49.28|46.88|49.17|46.77|0
1691145900000|2023-08-04 10:45:00|49.25|46.85|49.43|47.03|49.46|47.06|49.17|46.77|0
1691146200000|2023-08-04 10:50:00|49.46|47.06|49.57|47.17|49.65|47.25|49.41|47.01|0
1691146500000|2023-08-04 10:55:00|49.6|47.2|49.65|47.25|49.78|47.38|49.6|47.2|0
1691146800000|2023-08-04 11:00:00|49.68|47.28|49.73|47.33|49.78|47.38|49.62|47.22|0
1691147100000|2023-08-04 11:05:00|49.76|47.36|49.81|47.41|49.89|47.49|49.7|47.3|0
1691147400000|2023-08-04 11:10:00|49.84|47.44|49.81|47.41|49.97|47.57|49.78|47.38|0
1691147700000|2023-08-04 11:15:00|49.78|47.38|50|47.6|50.05|47.65|49.75|47.35|0
1691148000000|2023-08-04 11:20:00|50.02|47.62|49.91|47.51|50.05|47.65|49.85|47.45|0
1691148300000|2023-08-04 11:25:00|49.94|47.54|50.21|47.81|50.21|47.81|49.8|47.4|0
1691148600000|2023-08-04 11:30:00|50.24|47.84|50.1|47.7|50.27|47.87|50.02|47.62|0
1691148900000|2023-08-04 11:35:00|50.13|47.73|50.31|47.91|50.35|47.95|50.05|47.65|0
1691149200000|2023-08-04 11:40:00|50.29|47.89|50.37|47.97|50.45|48.05|50.26|47.86|0
1691149500000|2023-08-04 11:45:00|50.35|47.95|50.7|48.3|50.76|48.36|50.35|47.95|0
1691149800000|2023-08-04 11:50:00|50.73|48.33|50.72|48.32|51.09|48.69|49.39|46.99|0
1691150100000|2023-08-04 11:55:00|50.75|48.35|50.61|48.21|50.83|48.43|50.44|48.04|0
1691150400000|2023-08-04 12:00:00|50.51|48.11|50.47|48.07|50.69|48.29|50.41|48.01|0
1691150700000|2023-08-04 12:05:00|50.5|48.1|50.49|48.09|50.55|48.15|50.33|47.93|0
1691151000000|2023-08-04 12:10:00|50.52|48.12|50.58|48.18|50.63|48.23|50.41|48.01|0
1691151300000|2023-08-04 12:15:00|50.6|48.2|50.52|48.12|50.66|48.26|50.41|48.01|0
1691151600000|2023-08-04 12:20:00|50.55|48.15|49.99|47.59|50.55|48.15|49.99|47.59|0
1691151900000|2023-08-04 12:25:00|50|47.6|50.13|47.73|50.18|47.78|49.93|47.53|0
1691152200000|2023-08-04 12:30:00|50.16|47.76|50.49|48.09|50.54|48.14|49.34|46.94|0
1691152500000|2023-08-04 12:35:00|50.43|48.03|50.36|47.96|50.99|48.59|50|47.6|0
1691152800000|2023-08-04 12:40:00|50.41|48.01|49.13|46.73|50.52|48.12|48.97|46.57|0
1691153100000|2023-08-04 12:45:00|49.02|46.62|48.72|46.32|49.02|46.62|48.59|46.19|0
1691153400000|2023-08-04 12:50:00|48.78|46.38|48.46|46.06|48.78|46.38|48.17|45.77|0
1691153700000|2023-08-04 12:55:00|48.49|46.09|48.54|46.14|48.81|46.41|48.41|46.01|0
1691154000000|2023-08-04 13:00:00|48.57|46.17|48.19|45.79|48.73|46.33|48.11|45.71|0
1691154300000|2023-08-04 13:05:00|48.14|45.74|48.87|46.47|49.65|47.25|48.14|45.74|0
1691154600000|2023-08-04 13:10:00|48.9|46.5|48.87|46.47|49.14|46.74|48.85|46.45|0
1691154900000|2023-08-04 13:15:00|48.84|46.44|49.08|46.68|49.08|46.68|48.76|46.36|0
1691155200000|2023-08-04 13:20:00|49.03|46.63|49.08|46.68|49.14|46.74|48.79|46.39|0
1691155500000|2023-08-04 13:25:00|49.06|46.66|49.05|46.65|49.19|46.79|48.79|46.39|0
1691155800000|2023-08-04 13:30:00|49.11|46.71|48.58|46.18|49.38|46.98|48.26|45.86|0
1691156100000|2023-08-04 13:35:00|47.59|45.19|46.65|44.25|47.64|45.24|46.62|44.22|0
1691156400000|2023-08-04 13:40:00|46.67|44.27|47.22|44.82|47.32|44.92|46.6|44.2|0
1691156700000|2023-08-04 13:45:00|47.19|44.79|46.7|44.3|47.19|44.79|46.52|44.12|0
1691157000000|2023-08-04 13:50:00|46.65|44.25|47.66|45.26|47.74|45.34|46.54|44.14|0
1691157300000|2023-08-04 13:55:00|47.74|45.34|48.13|45.73|48.32|45.92|47.74|45.34|0
1691157600000|2023-08-04 14:00:00|48.18|45.78|48.96|46.56|49.17|46.77|48.1|45.7|0
1691157900000|2023-08-04 14:05:00|49.06|46.66|49.33|46.93|49.82|47.42|49.04|46.64|0
1691158200000|2023-08-04 14:10:00|49.31|46.91|49.12|46.72|49.31|46.91|48.79|46.39|0
1691158500000|2023-08-04 14:15:00|49.09|46.69|48.98|46.58|49.66|47.26|47.57|45.17|0
1691158800000|2023-08-04 14:20:00|48.95|46.55|48.66|46.26|49.22|46.82|48.66|46.26|0
1691159100000|2023-08-04 14:25:00|48.63|46.23|48.52|46.12|48.95|46.55|48.52|46.12|0
1691159400000|2023-08-04 14:30:00|48.55|46.15|47.94|45.54|48.55|46.15|47.86|45.46|0
1691159700000|2023-08-04 14:35:00|47.92|45.52|48.61|46.21|59.27|56.87|47.78|45.38|0
1691160000000|2023-08-04 14:40:00|48.66|46.26|48.42|46.02|48.77|46.37|48.42|46.02|0
1691160300000|2023-08-04 14:45:00|48.37|45.97|48.5|46.1|48.66|46.26|48.32|45.92|0
1691160600000|2023-08-04 14:50:00|48.55|46.15|48.24|45.84|48.79|46.39|48.24|45.84|0
1691160900000|2023-08-04 14:55:00|48.26|45.86|48.26|45.86|48.42|46.02|48.13|45.73|0
1691161200000|2023-08-04 15:00:00|48.18|45.78|48.23|45.83|48.42|46.02|48.18|45.78|0
1691161500000|2023-08-04 15:05:00|48.26|45.86|48.15|45.75|48.34|45.94|48|45.6|0
1691161800000|2023-08-04 15:10:00|48.13|45.73|48.34|45.94|48.42|46.02|48.05|45.65|0
1691162100000|2023-08-04 15:15:00|48.28|45.88|48.26|45.86|49.73|47.33|48.15|45.75|0
1691162400000|2023-08-04 15:20:00|48.23|45.83|48.15|45.75|48.34|45.94|48.07|45.67|0
1691162700000|2023-08-04 15:25:00|48.18|45.78|47.99|45.59|48.18|45.78|47.96|45.56|0
1691163000000|2023-08-04 15:30:00|47.96|45.56|48.09|45.69|48.17|45.77|47.94|45.54|0
1691163300000|2023-08-04 15:35:00|48.12|45.72|48.32|45.92|48.32|45.92|48.02|45.62|0
1691163600000|2023-08-04 15:40:00|48.33|45.93|47.78|45.38|48.41|46.01|47.75|45.35|0
1691163900000|2023-08-04 15:45:00|47.75|45.35|47.65|45.25|47.8|45.4|47.59|45.19|0
1691164200000|2023-08-04 15:50:00|47.62|45.22|47.67|45.27|47.93|45.53|47.59|45.19|0
1691164500000|2023-08-04 15:55:00|47.7|45.3|47.67|45.27|47.8|45.4|47.62|45.22|0
1691164800000|2023-08-04 16:00:00|47.7|45.3|47.62|45.22|47.72|45.32|47.59|45.19|0
1691165100000|2023-08-04 16:05:00|47.64|45.24|47.93|45.53|47.96|45.56|47.62|45.22|0
1691165400000|2023-08-04 16:10:00|47.96|45.56|47.64|45.24|48.01|45.61|47.61|45.21|0
1691165700000|2023-08-04 16:15:00|47.67|45.27|47.61|45.21|47.82|45.42|47.59|45.19|0
1691166000000|2023-08-04 16:20:00|47.59|45.19|47.43|45.03|47.87|45.47|47.4|45|0
1691166300000|2023-08-04 16:25:00|47.4|45|46.99|44.59|47.4|45|46.99|44.59|0
1691166600000|2023-08-04 16:30:00|46.94|44.54|47.14|44.74|47.17|44.77|46.89|44.49|0
1691166900000|2023-08-04 16:35:00|47.12|44.72|46.96|44.56|47.22|44.82|46.94|44.54|0
1691167200000|2023-08-04 16:40:00|46.94|44.54|46.6|44.2|47.01|44.61|46.6|44.2|0
1691167500000|2023-08-04 16:45:00|46.58|44.18|46.73|44.33|46.81|44.41|46.58|44.18|0
1691167800000|2023-08-04 16:50:00|46.7|44.3|46.6|44.2|46.83|44.43|46.57|44.17|0
1691168100000|2023-08-04 16:55:00|46.57|44.17|46.73|44.33|46.78|44.38|46.57|44.17|0
1691168400000|2023-08-04 17:00:00|46.7|44.3|46.96|44.56|47.03|44.63|46.67|44.27|0
1691168700000|2023-08-04 17:05:00|46.93|44.53|47.19|44.79|47.32|44.92|46.93|44.53|0
1691169000000|2023-08-04 17:10:00|47.21|44.81|47.16|44.76|47.37|44.97|47.16|44.76|0
1691169300000|2023-08-04 17:15:00|47.19|44.79|48.13|45.73|48.13|45.73|47.19|44.79|0
1691169600000|2023-08-04 17:20:00|48.1|45.7|48.34|45.94|48.34|45.94|48.1|45.7|0
1691169900000|2023-08-04 17:25:00|48.31|45.91|48.73|46.33|48.95|46.55|48.31|45.91|0
1691170200000|2023-08-04 17:30:00|48.76|46.36|48.65|46.25|48.82|46.42|48.55|46.15|0
1691170500000|2023-08-04 17:35:00|48.63|46.23|48.97|46.57|49.08|46.68|48.63|46.23|0
1691170800000|2023-08-04 17:40:00|49.02|46.62|48.94|46.54|49.18|46.78|48.84|46.44|0
1691171100000|2023-08-04 17:45:00|48.91|46.51|48.75|46.35|48.97|46.57|48.6|46.2|0
1691171400000|2023-08-04 17:50:00|48.78|46.38|49.12|46.72|49.18|46.78|48.75|46.35|0
1691171700000|2023-08-04 17:55:00|49.15|46.75|49.69|47.29|49.77|47.37|49.15|46.75|0
1691172000000|2023-08-04 18:00:00|49.74|47.34|50.94|48.54|50.94|48.54|49.74|47.34|0
1691172300000|2023-08-04 18:05:00|51.24|48.84|51.05|48.65|51.35|48.95|50.88|48.48|0
1691172600000|2023-08-04 18:10:00|51.1|48.7|49.85|47.45|51.29|48.89|48.85|46.45|0
1691172900000|2023-08-04 18:15:00|49.82|47.42|51.27|48.87|51.41|49.01|49.82|47.42|0
1691173200000|2023-08-04 18:20:00|51.24|48.84|52.22|49.82|52.27|49.87|51.24|48.84|0
1691173500000|2023-08-04 18:25:00|52.33|49.93|52.16|49.76|52.5|50.1|51.66|49.26|0
1691173800000|2023-08-04 18:30:00|52.19|49.79|52.24|49.84|52.61|50.21|51.88|49.48|0
1691174100000|2023-08-04 18:35:00|52.27|49.87|53.01|50.61|53.04|50.64|52.27|49.87|0
1691174400000|2023-08-04 18:40:00|53.04|50.64|52.84|50.44|53.3|50.9|52.5|50.1|0
1691174700000|2023-08-04 18:45:00|52.87|50.47|53.04|50.64|53.35|50.95|52.87|50.47|0
1691175000000|2023-08-04 18:50:00|52.98|50.58|54.03|51.63|54.03|51.63|51.56|49.16|0
1691175300000|2023-08-04 18:55:00|54.09|51.69|54.03|51.63|54.35|51.95|53.62|51.22|0
1691175600000|2023-08-04 19:00:00|54|51.6|53.94|51.54|54.04|51.64|53.51|51.11|0
1691175900000|2023-08-04 19:05:00|53.88|51.48|54.46|52.06|54.49|52.09|53.79|51.39|0
1691176200000|2023-08-04 19:10:00|54.43|52.03|53.53|51.13|54.43|52.03|53.48|51.08|0
1691176500000|2023-08-04 19:15:00|53.5|51.1|53.94|51.54|53.94|51.54|53.3|50.9|0
1691176800000|2023-08-04 19:20:00|53.96|51.56|54.28|51.88|54.31|51.91|53.68|51.28|0
1691177100000|2023-08-04 19:25:00|54.25|51.85|54.34|51.94|54.49|52.09|54.08|51.68|0
1691177400000|2023-08-04 19:30:00|54.26|51.86|54.49|52.09|54.55|52.15|54.08|51.68|0
1691177700000|2023-08-04 19:35:00|54.52|52.12|55.04|52.64|55.13|52.73|54.31|51.91|0
1691178000000|2023-08-04 19:40:00|55.01|52.61|55.16|52.76|55.22|52.82|54.84|52.44|0
1691178300000|2023-08-04 19:45:00|55.19|52.79|54.98|52.58|55.19|52.79|54.81|52.41|0
1691178600000|2023-08-04 19:50:00|55.01|52.61|55.16|52.76|55.25|52.85|54.63|52.23|0
1691178900000|2023-08-04 19:55:00|55.19|52.79|54.72|52.32|55.22|52.82|54.72|52.32|0
1691179200000|2023-08-04 20:00:00|54.69|52.29|54.8|52.4|54.8|52.4|54.54|52.14|0
1691179500000|2023-08-04 20:05:00|54.77|52.37|54.39|51.99|54.77|52.37|54.39|51.99|0
1691179800000|2023-08-04 20:10:00|54.36|51.96|54.36|51.96|54.57|52.17|54.36|51.96|0
1691368500000|2023-08-07 00:35:00|52.9|50.1|52.78|49.98|52.9|50.1|52.78|49.98|0
1691368800000|2023-08-07 00:40:00|52.81|50.01|52.61|49.81|52.81|50.01|52.61|49.81|0
1691369100000|2023-08-07 00:45:00|52.6|49.8|52.67|49.87|52.7|49.9|52.56|49.76|0
1691369400000|2023-08-07 00:50:00|52.7|49.9|52.58|49.78|52.7|49.9|52.58|49.78|0
1691369700000|2023-08-07 00:55:00|52.55|49.75|52.55|49.75|52.58|49.78|52.53|49.73|0
1691370000000|2023-08-07 01:00:00|52.58|49.78|52.72|49.92|52.78|49.98|52.52|49.72|0
1691370300000|2023-08-07 01:05:00|52.71|49.91|52.72|49.92|52.72|49.92|52.58|49.78|0
1691370600000|2023-08-07 01:10:00|52.71|49.91|52.66|49.86|52.75|49.95|52.63|49.83|0
1691370900000|2023-08-07 01:15:00|52.68|49.88|52.58|49.78|52.75|49.95|52.56|49.76|0
1691371200000|2023-08-07 01:20:00|52.6|49.8|52.56|49.76|52.6|49.8|52.55|49.75|0
1691371500000|2023-08-07 01:25:00|52.57|49.77|52.74|49.94|52.77|49.97|52.52|49.72|0
1691371800000|2023-08-07 01:30:00|52.73|49.93|52.84|50.04|52.88|50.08|52.71|49.91|0
1691372100000|2023-08-07 01:35:00|52.86|50.06|52.7|49.9|52.91|50.11|52.54|49.74|0
1691372400000|2023-08-07 01:40:00|52.71|49.91|52.7|49.9|52.74|49.94|52.6|49.8|0
1691372700000|2023-08-07 01:45:00|52.71|49.91|52.57|49.77|52.71|49.91|52.54|49.74|0
1691373000000|2023-08-07 01:50:00|52.6|49.8|52.37|49.57|52.6|49.8|52.37|49.57|0
1691373300000|2023-08-07 01:55:00|52.34|49.54|52.4|49.6|52.43|49.63|52.34|49.54|0
1691373600000|2023-08-07 02:00:00|52.34|49.54|52.31|49.51|52.37|49.57|52.23|49.43|0
1691373900000|2023-08-07 02:05:00|52.34|49.54|52.37|49.57|52.39|49.59|52.3|49.5|0
1691374200000|2023-08-07 02:10:00|52.38|49.58|52.42|49.62|52.42|49.62|52.31|49.51|0
1691374500000|2023-08-07 02:15:00|52.39|49.59|52.33|49.53|52.42|49.62|52.31|49.51|0
1691374800000|2023-08-07 02:20:00|52.36|49.56|52.33|49.53|52.39|49.59|52.31|49.51|0
1691375100000|2023-08-07 02:25:00|52.3|49.5|52.3|49.5|52.33|49.53|52.25|49.45|0
1691375400000|2023-08-07 02:30:00|52.29|49.49|52.27|49.47|52.36|49.56|52.25|49.45|0
1691375700000|2023-08-07 02:35:00|52.25|49.45|52.24|49.44|52.27|49.47|52.16|49.36|0
1691376000000|2023-08-07 02:40:00|52.27|49.47|52.19|49.39|52.27|49.47|52.16|49.36|0
1691376300000|2023-08-07 02:45:00|52.16|49.36|52.21|49.41|52.21|49.41|52.1|49.3|0
1691376600000|2023-08-07 02:50:00|52.23|49.43|52.21|49.41|52.24|49.44|52.18|49.38|0
1691376900000|2023-08-07 02:55:00|52.18|49.38|52.18|49.38|52.18|49.38|52.13|49.33|0
1691377200000|2023-08-07 03:00:00|52.16|49.36|52.21|49.41|52.24|49.44|52.13|49.33|0
1691377500000|2023-08-07 03:05:00|52.18|49.38|52.15|49.35|52.21|49.41|52.12|49.32|0
1691377800000|2023-08-07 03:10:00|52.12|49.32|52.18|49.38|52.24|49.44|52.12|49.32|0
1691378100000|2023-08-07 03:15:00|52.21|49.41|52.22|49.42|52.26|49.46|52.15|49.35|0
1691378400000|2023-08-07 03:20:00|52.21|49.41|52.21|49.41|52.21|49.41|52.18|49.38|0
1691378700000|2023-08-07 03:25:00|52.2|49.4|52.15|49.35|52.23|49.43|52.15|49.35|0
1691379000000|2023-08-07 03:30:00|52.12|49.32|52.15|49.35|52.18|49.38|52.12|49.32|0
1691379300000|2023-08-07 03:35:00|52.17|49.37|52.17|49.37|52.23|49.43|52.15|49.35|0
1691379600000|2023-08-07 03:40:00|52.16|49.36|52.09|49.29|52.17|49.37|52.09|49.29|0
1691379900000|2023-08-07 03:45:00|52.06|49.26|52.06|49.26|52.09|49.29|52.03|49.23|0
1691380200000|2023-08-07 03:50:00|52.09|49.29|52.09|49.29|52.1|49.3|52.06|49.26|0
1691380500000|2023-08-07 03:55:00|52.08|49.28|52.17|49.37|52.22|49.42|52.06|49.26|0
1691380800000|2023-08-07 04:00:00|52.18|49.38|52.28|49.48|52.34|49.54|52.18|49.38|0
1691381100000|2023-08-07 04:05:00|52.29|49.49|52.28|49.48|52.29|49.49|52.22|49.42|0
1691381400000|2023-08-07 04:10:00|52.25|49.45|52.33|49.53|52.36|49.56|52.25|49.45|0
1691381700000|2023-08-07 04:15:00|52.3|49.5|52.53|49.73|52.53|49.73|52.3|49.5|0
1691382000000|2023-08-07 04:20:00|52.52|49.72|52.44|49.64|52.52|49.72|52.42|49.62|0
1691382300000|2023-08-07 04:25:00|52.41|49.61|52.44|49.64|52.44|49.64|52.41|49.61|0
1691382600000|2023-08-07 04:30:00|52.43|49.63|52.38|49.58|52.43|49.63|52.33|49.53|0
1691382900000|2023-08-07 04:35:00|52.36|49.56|52.27|49.47|52.36|49.56|52.24|49.44|0
1691383200000|2023-08-07 04:40:00|52.3|49.5|52.3|49.5|52.33|49.53|52.27|49.47|0
1691383500000|2023-08-07 04:45:00|52.28|49.48|52.27|49.47|52.3|49.5|52.27|49.47|0
1691383800000|2023-08-07 04:50:00|52.3|49.5|52.32|49.52|52.35|49.55|52.3|49.5|0
1691384100000|2023-08-07 04:55:00|52.29|49.49|52.38|49.58|52.38|49.58|52.27|49.47|0
1691384400000|2023-08-07 05:00:00|52.35|49.55|52.43|49.63|52.43|49.63|52.29|49.49|0
1691384700000|2023-08-07 05:05:00|52.46|49.66|52.54|49.74|52.6|49.8|52.43|49.63|0
1691385000000|2023-08-07 05:10:00|52.52|49.72|52.46|49.66|52.54|49.74|52.43|49.63|0
1691385300000|2023-08-07 05:15:00|52.43|49.63|52.34|49.54|52.51|49.71|52.34|49.54|0
1691385600000|2023-08-07 05:20:00|52.32|49.52|52.34|49.54|52.34|49.54|52.29|49.49|0
1691385900000|2023-08-07 05:25:00|52.31|49.51|52.2|49.4|52.34|49.54|52.14|49.34|0
1691386200000|2023-08-07 05:30:00|52.23|49.43|53.08|50.28|54.48|51.68|52.06|49.26|0
1691386500000|2023-08-07 05:35:00|53.06|50.26|53.41|50.61|54.66|51.86|53.06|50.26|0
1691386800000|2023-08-07 05:40:00|53.44|50.64|53.28|50.48|53.47|50.67|53.26|50.46|0
1691387100000|2023-08-07 05:45:00|53.29|50.49|53.15|50.35|53.29|50.49|53.15|50.35|0
1691387400000|2023-08-07 05:50:00|53.12|50.32|52.98|50.18|53.12|50.32|52.98|50.18|0
1691387700000|2023-08-07 05:55:00|52.95|50.15|53.09|50.29|53.09|50.29|52.95|50.15|0
1691388000000|2023-08-07 06:00:00|53.12|50.32|53.08|50.28|53.18|50.38|52.89|50.09|0
1691388300000|2023-08-07 06:05:00|52.86|50.46|52.94|50.54|53.06|50.66|52.86|50.46|0
1691388600000|2023-08-07 06:10:00|52.97|50.57|52.94|50.54|52.97|50.57|52.8|50.4|0
1691388900000|2023-08-07 06:15:00|52.97|50.57|52.8|50.4|52.97|50.57|52.8|50.4|0
1691389200000|2023-08-07 06:20:00|52.79|50.39|52.97|50.57|52.97|50.57|52.77|50.37|0
1691389500000|2023-08-07 06:25:00|53|50.6|53.6|51.2|53.6|51.2|45.67|43.27|0
1691389800000|2023-08-07 06:30:00|53.66|51.26|53.72|51.32|53.74|51.34|53.54|51.14|0
1691390100000|2023-08-07 06:35:00|53.77|51.37|53.66|51.26|53.77|51.37|53.63|51.23|0
1691390400000|2023-08-07 06:40:00|53.69|51.29|53.43|51.03|53.69|51.29|53.43|51.03|0
1691390700000|2023-08-07 06:45:00|53.46|51.06|53.4|51|53.46|51.06|53.34|50.94|0
1691391000000|2023-08-07 06:50:00|53.37|50.97|53.48|51.08|53.48|51.08|53.37|50.97|0
1691391300000|2023-08-07 06:55:00|53.47|51.07|53.48|51.08|53.6|51.2|53.42|51.02|0
1691391600000|2023-08-07 07:00:00|53.51|51.11|53.51|51.11|53.59|51.19|53.25|50.85|0
1691391900000|2023-08-07 07:05:00|53.48|51.08|52.79|50.39|53.51|51.11|52.77|50.37|0
1691392200000|2023-08-07 07:10:00|52.77|50.37|52.79|50.39|52.88|50.48|52.68|50.28|0
1691392500000|2023-08-07 07:15:00|52.76|50.36|52.71|50.31|52.79|50.39|52.68|50.28|0
1691392800000|2023-08-07 07:20:00|52.69|50.29|52.73|50.33|52.78|50.38|52.48|50.08|0
1691393100000|2023-08-07 07:25:00|52.71|50.31|52.7|50.3|52.82|50.42|52.56|50.16|0
1691393400000|2023-08-07 07:30:00|52.73|50.33|52.59|50.19|53.08|50.68|52.56|50.16|0
1691393700000|2023-08-07 07:35:00|52.6|50.2|52.48|50.08|52.79|50.39|52.45|50.05|0
1691394000000|2023-08-07 07:40:00|52.46|50.06|52.56|50.16|52.59|50.19|52.39|49.99|0
1691394300000|2023-08-07 07:45:00|52.53|50.13|52.7|50.3|52.75|50.35|52.45|50.05|0
1691394600000|2023-08-07 07:50:00|52.73|50.33|52.67|50.27|52.77|50.37|52.64|50.24|0
1691394900000|2023-08-07 07:55:00|52.7|50.3|52.41|50.01|52.72|50.32|52.41|50.01|0
1691395200000|2023-08-07 08:00:00|52.44|50.04|52.67|50.27|52.69|50.29|52.41|50.01|0
1691395500000|2023-08-07 08:05:00|52.69|50.29|52.72|50.32|52.78|50.38|52.5|50.1|0
1691395800000|2023-08-07 08:10:00|52.71|50.31|52.86|50.46|52.89|50.49|52.66|50.26|0
1691396100000|2023-08-07 08:15:00|52.85|50.45|52.77|50.37|52.92|50.52|52.75|50.35|0
1691396400000|2023-08-07 08:20:00|52.75|50.35|53.03|50.63|53.03|50.63|52.65|50.25|0
1691396700000|2023-08-07 08:25:00|53.01|50.61|53.06|50.66|53.09|50.69|52.91|50.51|0
1691397000000|2023-08-07 08:30:00|53.08|50.68|53.31|50.91|53.34|50.94|52.97|50.57|0
1691397300000|2023-08-07 08:35:00|53.28|50.88|53.34|50.94|53.37|50.97|53.2|50.8|0
1691397600000|2023-08-07 08:40:00|53.32|50.92|53.16|50.76|53.37|50.97|52.89|50.49|0
1691397900000|2023-08-07 08:45:00|53.19|50.79|53.48|51.08|53.48|51.08|53.19|50.79|0
1691398200000|2023-08-07 08:50:00|53.5|51.1|52.99|50.59|53.5|51.1|52.93|50.53|0
1691398500000|2023-08-07 08:55:00|53.02|50.62|53.07|50.67|53.1|50.7|52.9|50.5|0
1691398800000|2023-08-07 09:00:00|53.04|50.64|53.27|50.87|53.42|51.02|52.99|50.59|0
1691399100000|2023-08-07 09:05:00|53.33|50.93|53.18|50.78|53.33|50.93|52.99|50.59|0
1691399400000|2023-08-07 09:10:00|53.17|50.77|53.33|50.93|53.33|50.93|53.01|50.61|0
1691399700000|2023-08-07 09:15:00|53.35|50.95|53.1|50.7|53.35|50.95|53.07|50.67|0
1691400000000|2023-08-07 09:20:00|53.12|50.72|52.98|50.58|53.17|50.77|52.98|50.58|0
1691400300000|2023-08-07 09:25:00|53.01|50.61|53.15|50.75|53.17|50.77|52.98|50.58|0
1691400600000|2023-08-07 09:30:00|53.12|50.72|53.04|50.64|53.12|50.72|52.92|50.52|0
1691400900000|2023-08-07 09:35:00|53.01|50.61|52.72|50.32|53.06|50.66|52.72|50.32|0
1691401200000|2023-08-07 09:40:00|52.74|50.34|52.78|50.38|52.89|50.49|52.74|50.34|0
1691401500000|2023-08-07 09:45:00|52.81|50.41|52.69|50.29|52.81|50.41|52.66|50.26|0
1691401800000|2023-08-07 09:50:00|52.72|50.32|52.8|50.4|52.86|50.46|52.66|50.26|0
1691402100000|2023-08-07 09:55:00|52.77|50.37|52.86|50.46|52.86|50.46|52.66|50.26|0
1691402400000|2023-08-07 10:00:00|52.89|50.49|52.86|50.46|52.89|50.49|52.72|50.32|0
1691402700000|2023-08-07 10:05:00|52.83|50.43|53.13|50.73|53.17|50.77|52.83|50.43|0
1691403000000|2023-08-07 10:10:00|53.14|50.74|53.22|50.82|53.34|50.94|53.11|50.71|0
1691403300000|2023-08-07 10:15:00|53.25|50.85|53.14|50.74|53.28|50.88|53.05|50.65|0
1691403600000|2023-08-07 10:20:00|53.11|50.71|53.45|51.05|53.51|51.11|53.11|50.71|0
1691403900000|2023-08-07 10:25:00|53.48|51.08|53.74|51.34|53.74|51.34|53.34|50.94|0
1691404200000|2023-08-07 10:30:00|53.77|51.37|53.45|51.05|53.85|51.45|53.45|51.05|0
1691404500000|2023-08-07 10:35:00|53.48|51.08|53.45|51.05|53.51|51.11|53.39|50.99|0
1691404800000|2023-08-07 10:40:00|53.46|51.06|53.47|51.07|53.59|51.19|53.45|51.05|0
1691405100000|2023-08-07 10:45:00|53.45|51.05|53.5|51.1|53.59|51.19|53.36|50.96|0
1691405400000|2023-08-07 10:50:00|53.47|51.07|53.3|50.9|53.53|51.13|53.27|50.87|0
1691405700000|2023-08-07 10:55:00|53.27|50.87|53.33|50.93|53.44|51.04|53.24|50.84|0
1691406000000|2023-08-07 11:00:00|53.38|50.98|53.35|50.95|53.38|50.98|53.24|50.84|0
1691406300000|2023-08-07 11:05:00|53.38|50.98|53.35|50.95|53.41|51.01|53.3|50.9|0
1691406600000|2023-08-07 11:10:00|53.32|50.92|53.15|50.75|53.35|50.95|53.09|50.69|0
1691406900000|2023-08-07 11:15:00|53.14|50.74|53.35|50.95|53.35|50.95|53.14|50.74|0
1691407200000|2023-08-07 11:20:00|53.38|50.98|53.46|51.06|53.46|51.06|53.21|50.81|0
1691407500000|2023-08-07 11:25:00|53.44|51.04|53.38|50.98|53.55|51.15|53.38|50.98|0
1691407800000|2023-08-07 11:30:00|53.41|51.01|53.4|51|53.52|51.12|53.35|50.95|0
1691408100000|2023-08-07 11:35:00|53.35|50.95|53.26|50.86|53.38|50.98|53.17|50.77|0
1691408400000|2023-08-07 11:40:00|53.29|50.89|53.46|51.06|53.53|51.13|53.26|50.86|0
1691408700000|2023-08-07 11:45:00|53.47|51.07|53.29|50.89|53.52|51.12|53.2|50.8|0
1691409000000|2023-08-07 11:50:00|53.26|50.86|53.26|50.86|53.29|50.89|53.17|50.77|0
1691409300000|2023-08-07 11:55:00|53.28|50.88|53.31|50.91|53.34|50.94|53.24|50.84|0
1691409600000|2023-08-07 12:00:00|53.37|50.97|53.25|50.85|53.37|50.97|53.17|50.77|0
1691409900000|2023-08-07 12:05:00|53.22|50.82|53.37|50.97|53.37|50.97|53.17|50.77|0
1691410200000|2023-08-07 12:10:00|53.34|50.94|53.19|50.79|53.34|50.94|53.14|50.74|0
1691410500000|2023-08-07 12:15:00|53.14|50.74|53.88|51.08|53.88|51.08|53.14|50.56|0
1691410800000|2023-08-07 12:20:00|53.91|51.11|53.94|51.14|53.99|51.19|53.79|50.99|0
1691411100000|2023-08-07 12:25:00|53.91|51.11|53.71|51.31|53.94|51.39|53.59|51.11|0
1691411400000|2023-08-07 12:30:00|53.68|51.28|53.25|50.85|53.73|51.33|53.25|50.85|0
1691411700000|2023-08-07 12:35:00|53.22|50.82|53.19|50.79|53.22|50.82|53.1|50.7|0
1691412000000|2023-08-07 12:40:00|53.17|50.77|52.99|50.59|53.19|50.79|52.84|50.44|0
1691412300000|2023-08-07 12:45:00|52.96|50.56|52.72|50.32|52.96|50.56|52.64|50.24|0
1691412600000|2023-08-07 12:50:00|52.7|50.3|52.39|49.99|52.7|50.3|52.39|49.99|0
1691412900000|2023-08-07 12:55:00|52.42|50.02|52.36|49.96|52.47|50.07|52.3|49.9|0
1691413200000|2023-08-07 13:00:00|52.39|49.99|52.61|50.21|52.61|50.21|52.27|49.87|0
1691413500000|2023-08-07 13:05:00|52.58|50.18|52.47|50.07|52.61|50.21|52.41|50.01|0
1691413800000|2023-08-07 13:10:00|52.46|50.06|52.24|49.84|52.47|50.07|52.21|49.81|0
1691414100000|2023-08-07 13:15:00|52.33|49.93|52.49|50.09|52.52|50.12|52.3|49.9|0
1691414400000|2023-08-07 13:20:00|52.52|50.12|52.41|50.01|52.52|50.12|52.41|50.01|0
1691414700000|2023-08-07 13:25:00|52.49|50.09|52.32|49.92|52.61|50.21|52.3|49.9|0
1691415000000|2023-08-07 13:30:00|52.24|49.84|51.65|49.25|52.27|49.87|51.46|49.06|0
1691415300000|2023-08-07 13:35:00|51.62|49.22|51.58|49.18|52.84|50.44|51.11|48.71|0
1691415600000|2023-08-07 13:40:00|51.61|49.21|52.56|50.16|52.59|50.19|51.36|48.96|0
1691415900000|2023-08-07 13:45:00|52.62|50.22|52.59|50.19|52.65|50.25|52.14|49.74|0
1691416200000|2023-08-07 13:50:00|52.62|50.22|51.89|49.49|52.62|50.22|51.64|49.24|0
1691416500000|2023-08-07 13:55:00|51.91|49.51|52.36|49.96|52.53|50.13|51.77|49.37|0
1691416800000|2023-08-07 14:00:00|52.42|50.02|52.64|50.24|52.96|50.56|52.36|49.96|0
1691417100000|2023-08-07 14:05:00|52.53|50.13|51.63|49.23|52.7|50.3|51.63|49.23|0
1691417400000|2023-08-07 14:10:00|51.6|49.2|51.71|49.31|51.99|49.59|51.52|49.12|0
1691417700000|2023-08-07 14:15:00|51.69|49.29|51.3|48.9|51.77|49.37|51.27|48.87|0
1691418000000|2023-08-07 14:20:00|51.27|48.87|51.07|48.67|51.49|49.09|51.07|48.67|0
1691418300000|2023-08-07 14:25:00|51.1|48.7|51.1|48.7|51.38|48.98|50.99|48.59|0
1691418600000|2023-08-07 14:30:00|51.15|48.75|51.37|48.97|51.54|49.14|51.07|48.67|0
1691418900000|2023-08-07 14:35:00|51.4|49|51.07|48.67|51.4|49|50.96|48.56|0
1691419200000|2023-08-07 14:40:00|51.12|48.72|51.43|49.03|51.43|49.03|50.82|48.42|0
1691419500000|2023-08-07 14:45:00|51.46|49.06|51.2|48.8|51.51|49.11|51.2|48.8|0
1691419800000|2023-08-07 14:50:00|51.23|48.83|51.79|49.39|51.82|49.42|51.18|48.78|0
1691420100000|2023-08-07 14:55:00|51.76|49.36|51.73|49.33|51.93|49.53|51.53|49.13|0
1691420400000|2023-08-07 15:00:00|51.76|49.36|51.84|49.44|51.95|49.55|51.48|49.08|0
1691420700000|2023-08-07 15:05:00|51.87|49.47|52.09|49.69|52.34|49.94|51.81|49.41|0
1691421000000|2023-08-07 15:10:00|52.12|49.72|51.78|49.38|52.12|49.72|51.67|49.27|0
1691421300000|2023-08-07 15:15:00|51.81|49.41|52.48|50.08|52.54|50.14|51.67|49.27|0
1691421600000|2023-08-07 15:20:00|52.51|50.11|52.2|49.8|52.51|50.11|51.92|49.52|0
1691421900000|2023-08-07 15:25:00|52.23|49.83|52.2|49.8|52.4|50|51.95|49.55|0
1691422200000|2023-08-07 15:30:00|52.23|49.83|52.31|49.91|52.62|50.22|52.03|49.63|0
1691422500000|2023-08-07 15:35:00|52.34|49.94|52.05|49.65|52.37|49.97|51.89|49.49|0
1691422800000|2023-08-07 15:40:00|52.03|49.63|51.89|49.49|52.11|49.71|51.8|49.4|0
1691423100000|2023-08-07 15:45:00|51.86|49.46|51.8|49.4|52|49.6|51.74|49.34|0
1691423400000|2023-08-07 15:50:00|51.77|49.37|51.52|49.12|51.86|49.46|51.52|49.12|0
1691423700000|2023-08-07 15:55:00|51.49|49.09|50.9|48.5|51.49|49.09|50.77|48.37|0
1691424000000|2023-08-07 16:00:00|50.88|48.48|50.87|48.47|50.99|48.59|50.76|48.36|0
1691424300000|2023-08-07 16:05:00|50.86|48.46|50.96|48.56|50.98|48.58|50.82|48.42|0
1691424600000|2023-08-07 16:10:00|50.9|48.5|50.95|48.55|51.07|48.67|50.76|48.36|0
1691424900000|2023-08-07 16:15:00|50.98|48.58|51.01|48.61|51.17|48.77|50.93|48.53|0
1691425200000|2023-08-07 16:20:00|51.04|48.64|51.06|48.66|51.34|48.94|51.01|48.61|0
1691425500000|2023-08-07 16:25:00|51.09|48.69|50.81|48.41|51.09|48.69|50.7|48.3|0
1691425800000|2023-08-07 16:30:00|50.78|48.38|51.2|48.8|51.25|48.85|50.76|48.36|0
1691426100000|2023-08-07 16:35:00|51.17|48.77|51.39|48.99|51.39|48.99|51.09|48.69|0
1691426400000|2023-08-07 16:40:00|51.42|49.02|51.25|48.85|51.47|49.07|51.25|48.85|0
1691426700000|2023-08-07 16:45:00|51.28|48.88|51.06|48.66|51.42|49.02|51.03|48.63|0
1691427000000|2023-08-07 16:50:00|51|48.6|50.61|48.21|51.08|48.68|50.56|48.16|0
1691427300000|2023-08-07 16:55:00|50.59|48.19|50.69|48.29|50.92|48.52|50.59|48.19|0
1691427600000|2023-08-07 17:00:00|50.72|48.32|50.67|48.27|50.78|48.38|50.61|48.21|0
1691427900000|2023-08-07 17:05:00|50.69|48.29|50.64|48.24|50.83|48.43|50.56|48.16|0
1691428200000|2023-08-07 17:10:00|50.61|48.21|50.77|48.37|50.77|48.37|50.36|47.96|0
1691428500000|2023-08-07 17:15:00|50.75|48.35|50.53|48.13|50.83|48.43|50.53|48.13|0
1691428800000|2023-08-07 17:20:00|50.63|48.23|50.66|48.26|50.66|48.26|50.42|48.02|0
1691429100000|2023-08-07 17:25:00|50.63|48.23|50.71|48.31|50.83|48.43|50.52|48.12|0
1691429400000|2023-08-07 17:30:00|50.69|48.29|50.74|48.34|50.85|48.45|50.66|48.26|0
1691429700000|2023-08-07 17:35:00|50.71|48.31|50.63|48.23|50.77|48.37|50.52|48.12|0
1691430000000|2023-08-07 17:40:00|50.6|48.2|50.63|48.23|50.63|48.23|50.47|48.07|0
1691430300000|2023-08-07 17:45:00|50.66|48.26|50.33|47.93|50.88|48.48|50.24|47.84|0
1691430600000|2023-08-07 17:50:00|50.35|47.95|50.41|48.01|50.46|48.06|50.3|47.9|0
1691430900000|2023-08-07 17:55:00|50.38|47.98|50.11|47.71|50.38|47.98|50.08|47.68|0
1691431200000|2023-08-07 18:00:00|50.08|47.68|50.05|47.65|50.11|47.71|49.78|47.38|0
1691431500000|2023-08-07 18:05:00|50.02|47.62|50.19|47.79|50.35|47.95|49.97|47.57|0
1691431800000|2023-08-07 18:10:00|50.21|47.81|50.43|48.03|50.43|48.03|50.16|47.76|0
1691432100000|2023-08-07 18:15:00|50.48|48.08|50.58|48.18|50.63|48.23|50.29|47.89|0
1691432400000|2023-08-07 18:20:00|50.24|47.84|50.35|47.95|50.38|47.98|50.16|47.76|0
1691432700000|2023-08-07 18:25:00|50.38|47.98|50.7|48.3|50.84|48.44|50.38|47.98|0
1691433000000|2023-08-07 18:30:00|50.68|48.28|50.15|47.75|50.68|48.28|50.05|47.65|0
1691433300000|2023-08-07 18:35:00|50.13|47.73|50.24|47.84|50.29|47.89|49.96|47.56|0
1691433600000|2023-08-07 18:40:00|50.26|47.86|50.29|47.89|50.4|48|50.18|47.78|0
1691433900000|2023-08-07 18:45:00|50.32|47.92|50.18|47.78|50.4|48|50.15|47.75|0
1691434200000|2023-08-07 18:50:00|50.15|47.75|50.2|47.8|50.42|48.02|50.15|47.75|0
1691434500000|2023-08-07 18:55:00|50.23|47.83|50.18|47.78|50.28|47.88|50.01|47.61|0
1691434800000|2023-08-07 19:00:00|50.09|47.69|49.96|47.56|50.12|47.72|49.85|47.45|0
1691435100000|2023-08-07 19:05:00|49.98|47.58|50.17|47.77|50.23|47.83|49.93|47.53|0
1691435400000|2023-08-07 19:10:00|50.2|47.8|50.39|47.99|50.39|47.99|50.06|47.66|0
1691435700000|2023-08-07 19:15:00|50.44|48.04|50.42|48.02|50.5|48.1|50.28|47.88|0
1691436000000|2023-08-07 19:20:00|50.39|47.99|50.36|47.96|50.44|48.04|50.22|47.82|0
1691436300000|2023-08-07 19:25:00|50.33|47.93|50.58|48.18|50.61|48.21|50.33|47.93|0
1691436600000|2023-08-07 19:30:00|50.63|48.23|50.41|48.01|50.69|48.29|50.36|47.96|0
1691436900000|2023-08-07 19:35:00|50.38|47.98|50.27|47.87|50.38|47.98|50.17|47.77|0
1691437200000|2023-08-07 19:40:00|50.3|47.9|50.22|47.82|50.3|47.9|50.06|47.66|0
1691437500000|2023-08-07 19:45:00|50.27|47.87|50.14|47.74|50.44|48.04|50.11|47.71|0
1691437800000|2023-08-07 19:50:00|50.15|47.75|49.84|47.44|50.15|47.75|49.73|47.33|0
1691438100000|2023-08-07 19:55:00|49.78|47.38|49.33|46.93|50.08|47.68|49.28|46.88|0
1691438400000|2023-08-07 20:00:00|49.39|46.99|49.25|46.85|49.49|47.09|49.22|46.82|0
1691438700000|2023-08-07 20:05:00|49.22|46.82|49.2|46.8|49.3|46.9|49.14|46.74|0
1691439000000|2023-08-07 20:10:00|49.17|46.77|49.17|46.77|49.22|46.82|49.17|46.77|0
1691439300000|2023-08-07 20:15:00|49.31|46.51|49.29|46.49|49.31|46.51|49.23|46.43|0
1691439600000|2023-08-07 20:20:00|49.26|46.46|49.31|46.51|49.31|46.51|49.26|46.46|0
1691439900000|2023-08-07 20:25:00|49.34|46.54|49.28|46.48|49.34|46.54|49.26|46.46|0
1691440200000|2023-08-07 20:30:00|49.26|46.46|49.28|46.48|49.31|46.51|49.26|46.46|0
1691440500000|2023-08-07 20:35:00|49.26|46.46|49.2|46.4|49.26|46.46|49.2|46.4|0
1691440800000|2023-08-07 20:40:00|49.18|46.38|49.23|46.43|49.23|46.43|49.17|46.37|0
1691441100000|2023-08-07 20:45:00|49.21|46.41|49.2|46.4|49.23|46.43|49.2|46.4|0
1691441400000|2023-08-07 20:50:00|49.23|46.43|49.25|46.45|49.25|46.45|49.17|46.37|0
1691441700000|2023-08-07 20:55:00|49.28|46.48|49.34|46.54|49.34|46.54|49.22|46.42|0
1691442000000|2023-08-07 21:00:00|49.32|46.52|49.34|46.54|49.38|46.58|49.31|46.51|0
1691442300000|2023-08-07 21:05:00|49.33|46.53|49.33|46.53|49.33|46.53|49.29|46.49|0
1691442600000|2023-08-07 21:10:00|49.32|46.52|49.28|46.48|49.32|46.52|49.27|46.47|0
1691442900000|2023-08-07 21:15:00|49.26|46.46|49.3|46.5|49.32|46.52|49.25|46.45|0
1691443200000|2023-08-07 21:20:00|49.28|46.48|49.26|46.46|49.28|46.48|49.26|46.46|0
1691443500000|2023-08-07 21:25:00|49.27|46.47|49.27|46.47|49.29|46.49|49.24|46.44|0
1691443800000|2023-08-07 21:30:00|49.28|46.48|49.27|46.47|49.28|46.48|49.27|46.47|0
1691444100000|2023-08-07 21:35:00|49.26|46.46|49.27|46.47|49.28|46.48|49.26|46.46|0
1691444400000|2023-08-07 21:40:00|49.31|46.51|49.31|46.51|49.31|46.51|49.31|46.51|0
1691444700000|2023-08-07 21:45:00|49.3|46.5|49.29|46.49|49.32|46.52|49.28|46.48|0
1691445000000|2023-08-07 21:50:00|49.28|46.48|49.26|46.46|49.28|46.48|49.25|46.45|0
1691445300000|2023-08-07 21:55:00|49.25|46.45|49.24|46.44|49.28|46.48|49.21|46.41|0
1691445600000|2023-08-07 22:00:00|49.33|46.53|49.3|46.5|49.34|46.54|49.24|46.44|0
1691445900000|2023-08-07 22:05:00|49.29|46.49|49.39|46.59|49.42|46.62|49.29|46.49|0
1691446200000|2023-08-07 22:10:00|49.41|46.61|49.42|46.62|49.45|46.65|49.37|46.57|0
1691446500000|2023-08-07 22:15:00|49.45|46.65|49.52|46.72|49.52|46.72|49.42|46.62|0
1691446800000|2023-08-07 22:20:00|49.5|46.7|49.55|46.75|49.55|46.75|49.47|46.67|0
1691447100000|2023-08-07 22:25:00|49.52|46.72|49.58|46.78|49.58|46.78|49.52|46.72|0
1691447400000|2023-08-07 22:30:00|49.56|46.76|49.52|46.72|49.58|46.78|49.52|46.72|0
1691447700000|2023-08-07 22:35:00|49.51|46.71|49.44|46.64|49.52|46.72|49.44|46.64|0
1691448000000|2023-08-07 22:40:00|49.41|46.61|49.49|46.69|49.49|46.69|49.41|46.61|0
1691448600000|2023-08-07 22:50:00|49.52|46.72|49.49|46.69|49.52|46.72|49.46|46.66|0
1691448900000|2023-08-07 22:55:00|49.52|46.72|49.51|46.71|49.54|46.74|49.51|46.71|0
1691449200000|2023-08-07 23:00:00|49.49|46.69|49.46|46.66|49.51|46.71|49.46|46.66|0
1691449500000|2023-08-07 23:05:00|49.49|46.69|49.54|46.74|49.59|46.79|49.49|46.69|0
1691449800000|2023-08-07 23:10:00|49.57|46.77|49.59|46.79|49.59|46.79|49.54|46.74|0
1691450100000|2023-08-07 23:15:00|49.56|46.76|49.51|46.71|49.56|46.76|49.51|46.71|0
1691450400000|2023-08-07 23:20:00|49.52|46.72|49.51|46.71|49.54|46.74|49.48|46.68|0
1691450700000|2023-08-07 23:25:00|49.5|46.7|49.51|46.71|49.51|46.71|49.48|46.68|0
1691451000000|2023-08-07 23:30:00|49.48|46.68|49.51|46.71|49.51|46.71|49.47|46.67|0
1691451300000|2023-08-07 23:35:00|49.5|46.7|49.5|46.7|49.5|46.7|49.5|46.7|0
1691451600000|2023-08-07 23:40:00|49.53|46.73|49.48|46.68|49.58|46.78|49.45|46.65|0
1691451900000|2023-08-07 23:45:00|49.49|46.69|49.41|46.61|49.5|46.7|49.39|46.59|0
1691452200000|2023-08-07 23:50:00|49.39|46.59|49.5|46.7|49.53|46.73|49.39|46.59|0
1691452500000|2023-08-07 23:55:00|49.47|46.67|49.45|46.65|49.5|46.7|49.45|46.65|0
1691452800000|2023-08-08 00:00:00|49.42|46.62|49.61|46.81|49.61|46.81|49.37|46.57|0
1691453100000|2023-08-08 00:05:00|49.63|46.83|49.55|46.75|49.69|46.89|49.44|46.64|0
1691453400000|2023-08-08 00:10:00|49.58|46.78|49.58|46.78|49.66|46.86|49.52|46.72|0
1691453700000|2023-08-08 00:15:00|49.59|46.79|49.55|46.75|49.64|46.84|49.52|46.72|0
1691454000000|2023-08-08 00:20:00|49.56|46.76|49.57|46.77|49.6|46.8|49.52|46.72|0
1691454300000|2023-08-08 00:25:00|49.56|46.76|49.57|46.77|49.6|46.8|49.49|46.69|0
1691454600000|2023-08-08 00:30:00|49.6|46.8|49.68|46.88|49.71|46.91|49.59|46.79|0
1691454900000|2023-08-08 00:35:00|49.65|46.85|49.54|46.74|49.65|46.85|49.49|46.69|0
1691455200000|2023-08-08 00:40:00|49.53|46.73|49.57|46.77|49.6|46.8|49.52|46.72|0
1691455500000|2023-08-08 00:45:00|49.56|46.76|49.79|46.99|49.85|47.05|49.54|46.74|0
1691455800000|2023-08-08 00:50:00|49.81|47.01|49.79|46.99|49.82|47.02|49.74|46.94|0
1691456100000|2023-08-08 00:55:00|49.82|47.02|49.83|47.03|49.87|47.07|49.82|47.02|0
1691456400000|2023-08-08 01:00:00|49.85|47.05|49.95|47.15|50.03|47.23|49.83|47.03|0
1691456700000|2023-08-08 01:05:00|49.93|47.13|50.01|47.21|50.01|47.21|49.9|47.1|0
1691457000000|2023-08-08 01:10:00|49.98|47.18|50.19|47.39|50.25|47.45|49.95|47.15|0
1691457300000|2023-08-08 01:15:00|50.22|47.42|50.44|47.64|50.46|47.66|50.14|47.34|0
1691457600000|2023-08-08 01:20:00|50.41|47.61|50.33|47.53|50.41|47.61|50.27|47.47|0
1691457900000|2023-08-08 01:25:00|50.3|47.5|50.6|47.8|50.68|47.88|50.3|47.5|0
1691458200000|2023-08-08 01:30:00|50.57|47.77|50.51|47.71|50.76|47.96|50.43|47.63|0
1691458500000|2023-08-08 01:35:00|50.49|47.69|50.62|47.82|50.71|47.91|50.49|47.69|0
1691458800000|2023-08-08 01:40:00|50.6|47.8|50.73|47.93|50.73|47.93|50.54|47.74|0
1691459100000|2023-08-08 01:45:00|50.7|47.9|50.62|47.82|50.76|47.96|50.59|47.79|0
1691459400000|2023-08-08 01:50:00|50.59|47.79|50.67|47.87|50.67|47.87|50.48|47.68|0
1691459700000|2023-08-08 01:55:00|50.7|47.9|50.86|48.06|50.89|48.09|50.65|47.85|0
1691460000000|2023-08-08 02:00:00|50.92|48.12|50.82|48.02|51|48.2|50.81|48.01|0
1691460300000|2023-08-08 02:05:00|50.81|48.01|50.82|48.02|50.88|48.08|50.75|47.95|0
1691460600000|2023-08-08 02:10:00|50.83|48.03|50.72|47.92|50.83|48.03|50.7|47.9|0
1691460900000|2023-08-08 02:15:00|50.71|47.91|50.53|47.73|50.72|47.92|50.48|47.68|0
1691461200000|2023-08-08 02:20:00|50.56|47.76|50.69|47.89|50.72|47.92|50.56|47.76|0
1691461500000|2023-08-08 02:25:00|50.68|47.88|50.61|47.81|50.69|47.89|50.56|47.76|0
1691461800000|2023-08-08 02:30:00|50.58|47.78|50.55|47.75|50.66|47.86|50.53|47.73|0
1691462100000|2023-08-08 02:35:00|50.58|47.78|50.42|47.62|50.61|47.81|50.42|47.62|0
1691462400000|2023-08-08 02:40:00|50.39|47.59|50.44|47.64|50.47|47.67|50.36|47.56|0
1691462700000|2023-08-08 02:45:00|50.41|47.61|50.6|47.8|50.63|47.83|50.41|47.61|0
1691463000000|2023-08-08 02:50:00|50.63|47.83|50.58|47.78|50.63|47.83|50.52|47.72|0
1691463300000|2023-08-08 02:55:00|50.55|47.75|50.52|47.72|50.58|47.78|50.49|47.69|0
1691463600000|2023-08-08 03:00:00|50.55|47.75|50.6|47.8|50.6|47.8|50.55|47.75|0
1691463900000|2023-08-08 03:05:00|50.63|47.83|50.68|47.88|50.71|47.91|50.6|47.8|0
1691464200000|2023-08-08 03:10:00|50.71|47.91|50.43|47.63|50.71|47.91|50.43|47.63|0
1691464500000|2023-08-08 03:15:00|50.41|47.61|50.76|47.96|50.76|47.96|50.41|47.61|0
1691464800000|2023-08-08 03:20:00|50.75|47.95|50.76|47.96|50.9|48.1|50.73|47.93|0
1691465100000|2023-08-08 03:25:00|50.79|47.99|50.81|48.01|50.84|48.04|50.76|47.96|0
1691465400000|2023-08-08 03:30:00|50.84|48.04|50.89|48.09|50.89|48.09|50.73|47.93|0
1691465700000|2023-08-08 03:35:00|50.87|48.07|50.89|48.09|50.89|48.09|50.84|48.04|0
1691466000000|2023-08-08 03:40:00|50.87|48.07|50.81|48.01|50.89|48.09|50.76|47.96|0
1691466300000|2023-08-08 03:45:00|50.78|47.98|50.73|47.93|50.78|47.98|50.7|47.9|0
1691466600000|2023-08-08 03:50:00|50.74|47.94|50.75|47.95|50.78|47.98|50.71|47.91|0
1691466900000|2023-08-08 03:55:00|50.72|47.92|50.83|48.03|50.89|48.09|50.72|47.92|0
1691467200000|2023-08-08 04:00:00|50.86|48.06|50.89|48.09|50.89|48.09|50.81|48.01|0
1691467500000|2023-08-08 04:05:00|50.86|48.06|50.8|48|50.91|48.11|50.8|48|0
1691467800000|2023-08-08 04:10:00|50.78|47.98|50.8|48|50.83|48.03|50.78|47.98|0
1691468100000|2023-08-08 04:15:00|50.83|48.03|50.77|47.97|50.83|48.03|50.72|47.92|0
1691468400000|2023-08-08 04:20:00|50.8|48|50.77|47.97|50.8|48|50.75|47.95|0
1691468700000|2023-08-08 04:25:00|50.74|47.94|50.72|47.92|50.77|47.97|50.69|47.89|0
1691469000000|2023-08-08 04:30:00|50.63|47.83|50.69|47.89|50.74|47.94|50.63|47.83|0
1691469300000|2023-08-08 04:35:00|50.66|47.86|50.69|47.89|50.71|47.91|50.66|47.86|0
1691469600000|2023-08-08 04:40:00|50.66|47.86|50.6|47.8|50.69|47.89|50.6|47.8|0
1691469900000|2023-08-08 04:45:00|50.63|47.83|50.66|47.86|50.66|47.86|50.63|47.83|0
1691470200000|2023-08-08 04:50:00|50.63|47.83|50.55|47.75|50.63|47.83|50.55|47.75|0
1691470500000|2023-08-08 04:55:00|50.56|47.76|50.63|47.83|50.63|47.83|50.54|47.74|0
1691470800000|2023-08-08 05:00:00|50.6|47.8|50.57|47.77|50.71|47.91|50.57|47.77|0
1691471100000|2023-08-08 05:05:00|50.54|47.74|50.62|47.82|50.62|47.82|50.53|47.73|0
1691471400000|2023-08-08 05:10:00|50.6|47.8|50.57|47.77|50.65|47.85|50.54|47.74|0
1691471700000|2023-08-08 05:15:00|50.58|47.78|50.62|47.82|50.68|47.88|50.57|47.77|0
1691472000000|2023-08-08 05:20:00|50.59|47.79|50.76|47.96|50.76|47.96|50.57|47.77|0
1691472300000|2023-08-08 05:25:00|50.73|47.93|50.7|47.9|50.76|47.96|50.62|47.82|0
1691472600000|2023-08-08 05:30:00|50.73|47.93|50.75|47.95|50.78|47.98|50.67|47.87|0
1691472900000|2023-08-08 05:35:00|50.78|47.98|50.7|47.9|50.81|48.01|50.67|47.87|0
1691473200000|2023-08-08 05:40:00|50.67|47.87|50.7|47.9|50.73|47.93|50.67|47.87|0
1691473500000|2023-08-08 05:45:00|50.71|47.91|50.78|47.98|50.78|47.98|50.67|47.87|0
1691473800000|2023-08-08 05:50:00|50.75|47.95|51.05|48.25|51.05|48.25|50.75|47.95|0
1691474100000|2023-08-08 05:55:00|51.13|48.33|51.24|48.44|51.36|48.56|51.13|48.33|0
1691474400000|2023-08-08 06:00:00|51.26|48.46|51.38|48.58|51.44|48.64|51.24|48.44|0
1691474700000|2023-08-08 06:05:00|51.18|48.78|51.26|48.86|51.37|48.97|51.18|48.78|0
1691475000000|2023-08-08 06:10:00|51.29|48.89|51.12|48.72|51.32|48.92|51.1|48.7|0
1691475300000|2023-08-08 06:15:00|51.18|48.78|51.09|48.69|51.18|48.78|51.04|48.64|0
1691475600000|2023-08-08 06:20:00|51.08|48.68|51.06|48.66|51.12|48.72|50.98|48.58|0
1691475900000|2023-08-08 06:25:00|51.09|48.69|51.17|48.77|51.2|48.8|51.06|48.66|0
1691476200000|2023-08-08 06:30:00|51.2|48.8|50.98|48.58|51.23|48.83|49.92|47.52|0
1691476500000|2023-08-08 06:35:00|50.96|48.56|50.93|48.53|50.98|48.58|50.93|48.53|0
1691476800000|2023-08-08 06:40:00|50.95|48.55|50.95|48.55|50.98|48.58|50.9|48.5|0
1691477100000|2023-08-08 06:45:00|50.98|48.58|51.08|48.68|51.17|48.77|50.98|48.58|0
1691477400000|2023-08-08 06:50:00|51.06|48.66|51.12|48.72|51.17|48.77|50.94|48.54|0
1691477700000|2023-08-08 06:55:00|51.14|48.74|51.09|48.69|51.23|48.83|51.09|48.69|0
1691478000000|2023-08-08 07:00:00|51.12|48.72|50.81|48.41|51.14|48.74|50.81|48.41|0
1691478300000|2023-08-08 07:05:00|50.78|48.38|50.85|48.45|51.03|48.63|50.77|48.37|0
1691478600000|2023-08-08 07:10:00|50.84|48.44|51|48.6|51|48.6|50.64|48.24|0
1691478900000|2023-08-08 07:15:00|51.03|48.63|51.03|48.63|51.31|48.91|50.97|48.57|0
1691479200000|2023-08-08 07:20:00|51.06|48.66|51.14|48.74|51.26|48.86|51|48.6|0
1691479500000|2023-08-08 07:25:00|51.08|48.68|50.97|48.57|51.28|48.88|50.93|48.53|0
1691479800000|2023-08-08 07:30:00|51|48.6|50.72|48.32|51.05|48.65|50.72|48.32|0
1691480100000|2023-08-08 07:35:00|50.75|48.35|51.05|48.65|51.08|48.68|50.72|48.32|0
1691480400000|2023-08-08 07:40:00|51.06|48.66|50.91|48.51|51.27|48.87|50.88|48.48|0
1691480700000|2023-08-08 07:45:00|50.88|48.48|50.69|48.29|50.9|48.5|50.66|48.26|0
1691481000000|2023-08-08 07:50:00|50.66|48.26|50.76|48.36|50.85|48.45|50.66|48.26|0
1691481300000|2023-08-08 07:55:00|50.72|48.32|50.41|48.01|50.74|48.34|50.38|47.98|0
1691481600000|2023-08-08 08:00:00|50.38|47.98|50.58|48.18|50.63|48.23|50.3|47.9|0
1691481900000|2023-08-08 08:05:00|50.55|48.15|50.85|48.45|50.9|48.5|50.49|48.09|0
1691482200000|2023-08-08 08:10:00|50.84|48.44|50.93|48.53|51.01|48.61|50.82|48.42|0
1691482500000|2023-08-08 08:15:00|50.96|48.56|50.82|48.42|51.07|48.67|50.71|48.31|0
1691482800000|2023-08-08 08:20:00|50.85|48.45|51.38|48.98|51.57|49.17|50.85|48.45|0
1691483100000|2023-08-08 08:25:00|51.35|48.95|51.6|49.2|51.6|49.2|51.32|48.92|0
1691483400000|2023-08-08 08:30:00|51.63|49.23|51.46|49.06|51.66|49.26|51.46|49.06|0
1691483700000|2023-08-08 08:35:00|51.49|49.09|51.46|49.06|51.51|49.11|51.26|48.86|0
1691484000000|2023-08-08 08:40:00|51.49|49.09|51.35|48.95|51.51|49.11|51.26|48.86|0
1691484300000|2023-08-08 08:45:00|51.32|48.92|51.23|48.83|51.33|48.93|51.12|48.72|0
1691484600000|2023-08-08 08:50:00|51.21|48.81|51.09|48.69|51.29|48.89|51.09|48.69|0
1691484900000|2023-08-08 08:55:00|51.12|48.72|51.2|48.8|51.27|48.87|51.09|48.69|0
1691485200000|2023-08-08 09:00:00|51.18|48.78|51.2|48.8|51.29|48.89|51.13|48.73|0
1691485500000|2023-08-08 09:05:00|51.23|48.83|51.55|49.15|51.56|49.16|51.15|48.75|0
1691485800000|2023-08-08 09:10:00|51.56|49.16|51.87|49.47|51.87|49.47|51.56|49.16|0
1691486100000|2023-08-08 09:15:00|51.9|49.5|52.21|49.81|52.32|49.92|51.56|49.16|0
1691486400000|2023-08-08 09:20:00|52.27|49.87|52.18|49.78|52.29|49.89|52.12|49.72|0
1691486700000|2023-08-08 09:25:00|52.21|49.81|52.24|49.84|52.38|49.98|52.18|49.78|0
1691487000000|2023-08-08 09:30:00|52.26|49.86|52.29|49.89|52.35|49.95|52.16|49.76|0
1691487300000|2023-08-08 09:35:00|52.32|49.92|52.52|50.12|52.6|50.2|52.23|49.83|0
1691487600000|2023-08-08 09:40:00|52.54|50.14|52.29|49.89|52.54|50.14|52.26|49.86|0
1691487900000|2023-08-08 09:45:00|52.27|49.87|52.34|49.94|52.43|50.03|52.18|49.78|0
1691488200000|2023-08-08 09:50:00|52.37|49.97|52.62|50.22|52.62|50.22|52.26|49.86|0
1691488500000|2023-08-08 09:55:00|52.6|50.2|52.12|49.72|52.6|50.2|52.03|49.63|0
1691488800000|2023-08-08 10:00:00|52.09|49.69|52.23|49.83|52.4|50|52|49.6|0
1691489100000|2023-08-08 10:05:00|52.25|49.85|51.94|49.54|52.25|49.85|51.94|49.54|0
1691489400000|2023-08-08 10:10:00|51.97|49.57|52.2|49.8|52.31|49.91|51.89|49.49|0
1691489700000|2023-08-08 10:15:00|52.17|49.77|52.35|49.95|52.35|49.95|51.97|49.57|0
1691490000000|2023-08-08 10:20:00|52.36|49.96|52.42|50.02|52.53|50.13|52.28|49.88|0
1691490300000|2023-08-08 10:25:00|52.45|50.05|52.56|50.16|52.62|50.22|52.39|49.99|0
1691490600000|2023-08-08 10:30:00|52.59|50.19|52.67|50.27|52.81|50.41|52.53|50.13|0
1691490900000|2023-08-08 10:35:00|52.64|50.24|52.84|50.44|52.84|50.44|52.59|50.19|0
1691491200000|2023-08-08 10:40:00|52.81|50.41|52.7|50.3|52.85|50.45|52.47|50.07|0
1691491500000|2023-08-08 10:45:00|52.73|50.33|52.55|50.15|52.73|50.33|52.5|50.1|0
1691491800000|2023-08-08 10:50:00|52.53|50.13|52.75|50.35|52.89|50.49|52.52|50.12|0
1691492100000|2023-08-08 10:55:00|52.71|50.31|52.66|50.26|52.81|50.41|52.58|50.18|0
1691492400000|2023-08-08 11:00:00|52.69|50.29|52.92|50.52|53|50.6|52.66|50.26|0
1691492700000|2023-08-08 11:05:00|52.95|50.55|53|50.6|53.09|50.69|52.86|50.46|0
1691493000000|2023-08-08 11:10:00|53.03|50.63|53.23|50.83|53.35|50.95|52.54|50.14|0
1691493300000|2023-08-08 11:15:00|53.26|50.86|53.41|51.01|53.42|51.02|53.18|50.78|0
1691493600000|2023-08-08 11:20:00|53.43|51.03|53.25|50.85|53.46|51.06|53.06|50.66|0
1691493900000|2023-08-08 11:25:00|53.29|50.89|53.37|50.97|53.46|51.06|53.14|50.74|0
1691494200000|2023-08-08 11:30:00|53.43|51.03|53.69|51.29|53.89|51.49|53.42|51.02|0
1691494500000|2023-08-08 11:35:00|53.72|51.32|53.66|51.26|53.8|51.4|53.6|51.2|0
1691494800000|2023-08-08 11:40:00|53.26|50.86|53.78|51.38|54.04|51.64|53.26|50.86|0
1691495100000|2023-08-08 11:45:00|53.81|51.41|53.95|51.55|54.01|51.61|53.78|51.38|0
1691495400000|2023-08-08 11:50:00|53.96|51.56|53.63|51.23|53.98|51.58|53.57|51.17|0
1691495700000|2023-08-08 11:55:00|53.6|51.2|53.6|51.2|53.77|51.37|53.6|51.2|0
1691496000000|2023-08-08 12:00:00|53.59|51.19|54.09|51.69|54.18|51.78|53.57|51.17|0
1691496300000|2023-08-08 12:05:00|54.06|51.66|54.44|52.04|54.82|52.42|54.06|51.66|0
1691496600000|2023-08-08 12:10:00|54.5|52.1|54.38|51.98|54.53|52.13|54.32|51.92|0
1691496900000|2023-08-08 12:15:00|54.41|52.01|54.13|51.73|54.41|52.01|54.09|51.69|0
1691497200000|2023-08-08 12:20:00|54.12|51.72|54.03|51.63|54.17|51.77|53.97|51.57|0
1691497500000|2023-08-08 12:25:00|54|51.6|53.77|51.37|54.06|51.66|53.74|51.34|0
1691497800000|2023-08-08 12:30:00|53.79|51.39|53.97|51.57|54.08|51.68|53.78|51.38|0
1691498100000|2023-08-08 12:35:00|54|51.6|53.73|51.33|54.05|51.65|53.68|51.28|0
1691498400000|2023-08-08 12:40:00|53.7|51.3|53.33|50.93|53.79|51.39|53.22|50.82|0
1691498700000|2023-08-08 12:45:00|53.3|50.9|53.47|51.07|53.5|51.1|53.24|50.84|0
1691499000000|2023-08-08 12:50:00|53.44|51.04|53.5|51.1|53.59|51.19|53.38|50.98|0
1691499300000|2023-08-08 12:55:00|53.53|51.13|53.56|51.16|53.61|51.21|53.44|51.04|0
1691499600000|2023-08-08 13:00:00|53.58|51.18|53.58|51.18|53.76|51.36|53.5|51.1|0
1691499900000|2023-08-08 13:05:00|53.61|51.21|53.87|51.47|54.02|51.62|53.61|51.21|0
1691500200000|2023-08-08 13:10:00|53.9|51.5|53.81|51.41|53.9|51.5|53.7|51.3|0
1691500500000|2023-08-08 13:15:00|53.78|51.38|53.26|50.86|53.81|51.41|53.26|50.86|0
1691500800000|2023-08-08 13:20:00|53.23|50.83|53.32|50.92|53.49|51.09|53.18|50.78|0
1691501100000|2023-08-08 13:25:00|53.29|50.89|53.23|50.83|53.55|51.15|53.2|50.8|0
1691501400000|2023-08-08 13:30:00|53.12|50.72|53.52|51.12|53.69|51.29|53.09|50.69|0
1691501700000|2023-08-08 13:35:00|53.49|51.09|53.78|51.38|54.01|51.61|53.49|51.09|0
1691502000000|2023-08-08 13:40:00|53.75|51.35|54.27|51.87|54.53|52.13|53.57|51.17|0
1691502300000|2023-08-08 13:45:00|54.3|51.9|55.18|52.78|55.29|52.89|54.3|51.9|0
1691502600000|2023-08-08 13:50:00|55.19|52.79|55.44|53.04|56.04|53.64|54.53|52.13|0
1691502900000|2023-08-08 13:55:00|55.5|53.1|55.5|53.1|55.83|53.43|55.35|52.95|0
1691503200000|2023-08-08 14:00:00|55.62|53.22|55.29|52.89|55.95|53.55|55.29|52.89|0
1691503500000|2023-08-08 14:05:00|55.35|52.95|55.29|52.89|55.5|53.1|55.12|52.72|0
1691503800000|2023-08-08 14:10:00|55.32|52.92|56.39|53.99|56.48|54.08|55.32|52.92|0
1691504100000|2023-08-08 14:15:00|56.45|54.05|56.39|53.99|56.87|54.47|56.24|53.84|0
1691504400000|2023-08-08 14:20:00|56.45|54.05|56.54|54.14|56.84|54.44|56.24|53.84|0
1691504700000|2023-08-08 14:25:00|56.57|54.17|55.85|53.45|56.63|54.23|55.85|53.45|0
1691505000000|2023-08-08 14:30:00|55.88|53.48|57.43|55.03|57.55|55.15|55.82|53.42|0
1691505300000|2023-08-08 14:35:00|57.46|55.06|57.22|54.82|57.64|55.24|57.22|54.82|0
1691505600000|2023-08-08 14:40:00|57.19|54.79|56.74|54.34|57.43|55.03|56.68|54.28|0
1691505900000|2023-08-08 14:45:00|56.71|54.31|57.22|54.82|57.46|55.06|56.71|54.31|0
1691506200000|2023-08-08 14:50:00|57.25|54.85|57.15|54.75|57.49|55.09|56.94|54.54|0
1691506500000|2023-08-08 14:55:00|57.22|54.82|57.73|55.33|57.73|55.33|57.22|54.82|0
1691506800000|2023-08-08 15:00:00|57.67|55.27|57.94|55.54|57.97|55.57|57.61|55.21|0
1691507100000|2023-08-08 15:05:00|57.97|55.57|57.61|55.21|58.03|55.63|57.61|55.21|0
1691507400000|2023-08-08 15:10:00|57.64|55.24|58.08|55.68|58.36|55.96|57.57|55.17|0
1691507700000|2023-08-08 15:15:00|58.11|55.71|57.96|55.56|58.26|55.86|57.87|55.47|0
1691508000000|2023-08-08 15:20:00|57.9|55.5|58.25|55.85|58.25|55.85|57.77|55.37|0
1691508300000|2023-08-08 15:25:00|57.92|55.52|57.29|54.89|57.92|55.52|57.23|54.83|0
1691508600000|2023-08-08 15:30:00|57.35|54.95|57.62|55.22|57.65|55.25|57.23|54.83|0
1691508900000|2023-08-08 15:35:00|57.65|55.25|57.32|54.92|57.65|55.25|57.26|54.86|0
1691509200000|2023-08-08 15:40:00|57.3|54.9|57.71|55.31|58.04|55.64|57.3|54.9|0
1691509500000|2023-08-08 15:45:00|57.74|55.34|57.95|55.55|58.01|55.61|57.62|55.22|0
1691509800000|2023-08-08 15:50:00|57.92|55.52|57.95|55.55|57.95|55.55|57.65|55.25|0
1691510100000|2023-08-08 15:55:00|57.98|55.58|57.92|55.52|58.13|55.73|57.8|55.4|0
1691510400000|2023-08-08 16:00:00|57.95|55.55|57.52|55.12|58.01|55.61|57.43|55.03|0
1691510700000|2023-08-08 16:05:00|57.49|55.09|56.47|54.07|57.49|55.09|56.41|54.01|0
1691511000000|2023-08-08 16:10:00|56.44|54.04|56.41|54.01|56.5|54.1|56.35|53.95|0
1691511300000|2023-08-08 16:15:00|56.38|53.98|56.11|53.71|56.41|54.01|56.08|53.68|0
1691511600000|2023-08-08 16:20:00|56.14|53.74|56.23|53.83|56.41|54.01|56.11|53.71|0
1691511900000|2023-08-08 16:25:00|56.26|53.86|56.29|53.89|56.32|53.92|56.17|53.77|0
1691512200000|2023-08-08 16:30:00|56.26|53.86|55.81|53.41|56.29|53.89|55.81|53.41|0
1691512500000|2023-08-08 16:35:00|55.84|53.44|55.99|53.59|56.14|53.74|55.69|53.29|0
1691512800000|2023-08-08 16:40:00|56.02|53.62|56.43|54.03|56.43|54.03|55.93|53.53|0
1691513100000|2023-08-08 16:45:00|56.46|54.06|56.31|53.91|56.49|54.09|56.19|53.79|0
1691513400000|2023-08-08 16:50:00|56.28|53.88|56.36|53.96|56.52|54.12|56.19|53.79|0
1691513700000|2023-08-08 16:55:00|56.37|53.97|56.1|53.7|56.37|53.97|56.1|53.7|0
1691514000000|2023-08-08 17:00:00|56.13|53.73|55.71|53.31|56.16|53.76|55.68|53.28|0
1691514300000|2023-08-08 17:05:00|55.65|53.25|55.86|53.46|56.07|53.67|55.6|53.2|0
1691514600000|2023-08-08 17:10:00|55.83|53.43|55.71|53.31|56.1|53.7|55.71|53.31|0
1691514900000|2023-08-08 17:15:00|55.68|53.28|55.44|53.04|55.68|53.28|55.15|52.75|0
1691515200000|2023-08-08 17:20:00|55.42|53.02|55.8|53.4|55.86|53.46|55.24|52.84|0
1691515500000|2023-08-08 17:25:00|55.77|53.37|54.97|52.57|56.01|53.61|54.97|52.57|0
1691515800000|2023-08-08 17:30:00|55|52.6|55.06|52.66|55.06|52.66|54.68|52.28|0
1691516100000|2023-08-08 17:35:00|55.09|52.69|54.74|52.34|55.41|53.01|54.74|52.34|0
1691516400000|2023-08-08 17:40:00|54.71|52.31|54.7|52.3|54.76|52.36|54.56|52.16|0
1691516700000|2023-08-08 17:45:00|54.73|52.33|54.91|52.51|54.94|52.54|54.59|52.19|0
1691517000000|2023-08-08 17:50:00|54.94|52.54|54.61|52.21|54.97|52.57|54.47|52.07|0
1691517300000|2023-08-08 17:55:00|54.64|52.24|54.7|52.3|55.49|53.09|54.53|52.13|0
1691517600000|2023-08-08 18:00:00|54.73|52.33|54.84|52.44|55.05|52.65|54.61|52.21|0
1691517900000|2023-08-08 18:05:00|54.87|52.47|54.81|52.41|55.05|52.65|54.72|52.32|0
1691518200000|2023-08-08 18:10:00|54.84|52.44|54.43|52.03|54.96|52.56|54.31|51.91|0
1691518500000|2023-08-08 18:15:00|54.37|51.97|54.05|51.65|54.37|51.97|53.85|51.45|0
1691518800000|2023-08-08 18:20:00|54.02|51.62|54.05|51.65|54.14|51.74|53.88|51.48|0
1691519100000|2023-08-08 18:25:00|54.02|51.62|53.87|51.47|54.19|51.79|53.82|51.42|0
1691519400000|2023-08-08 18:30:00|53.82|51.42|53.7|51.3|53.9|51.5|53.67|51.27|0
1691519700000|2023-08-08 18:35:00|53.73|51.33|53.84|51.44|53.96|51.56|53.61|51.21|0
1691520000000|2023-08-08 18:40:00|53.87|51.47|54.07|51.67|54.1|51.7|53.81|51.41|0
1691520300000|2023-08-08 18:45:00|54.1|51.7|53.84|51.44|54.1|51.7|53.78|51.38|0
1691520600000|2023-08-08 18:50:00|53.81|51.41|53.61|51.21|53.87|51.47|53.61|51.21|0
1691520900000|2023-08-08 18:55:00|53.64|51.24|53.06|50.66|53.64|51.24|52.81|50.41|0
1691521200000|2023-08-08 19:00:00|53.09|50.69|52.95|50.55|53.26|50.86|52.81|50.41|0
1691521500000|2023-08-08 19:05:00|52.92|50.52|53.09|50.69|53.12|50.72|52.78|50.38|0
1691521800000|2023-08-08 19:10:00|53.12|50.72|52.88|50.48|53.94|51.54|52.88|50.48|0
1691522100000|2023-08-08 19:15:00|52.9|50.5|52.93|50.53|53.05|50.65|52.73|50.33|0
1691522400000|2023-08-08 19:20:00|52.96|50.56|52.53|50.13|52.96|50.56|52.53|50.13|0
1691522700000|2023-08-08 19:25:00|52.56|50.16|52.62|50.22|52.62|50.22|52.39|49.99|0
1691523000000|2023-08-08 19:30:00|52.56|50.16|52.93|50.53|53.04|50.64|52.53|50.13|0
1691523300000|2023-08-08 19:35:00|52.9|50.5|52.76|50.36|53.04|50.64|52.64|50.24|0
1691523600000|2023-08-08 19:40:00|52.73|50.33|52.25|49.85|52.73|50.33|52.05|49.65|0
1691523900000|2023-08-08 19:45:00|52.27|49.87|52.13|49.73|52.27|49.87|51.94|49.54|0
1691524200000|2023-08-08 19:50:00|52.05|49.65|52.41|50.01|52.41|50.01|51.88|49.48|0
1691524500000|2023-08-08 19:55:00|52.38|49.98|52.36|49.96|52.44|50.04|52.07|49.67|0
1691524800000|2023-08-08 20:00:00|52.41|50.01|52.55|50.15|52.55|50.15|52.27|49.87|0
1691525100000|2023-08-08 20:05:00|52.58|50.18|52.47|50.07|52.61|50.21|52.41|50.01|0
1691525400000|2023-08-08 20:10:00|52.44|50.04|52.41|50.01|52.49|50.09|52.35|49.95|0
1691525700000|2023-08-08 20:15:00|52.62|49.82|52.66|49.86|52.69|49.89|52.61|49.81|0
1691526000000|2023-08-08 20:20:00|52.69|49.89|52.69|49.89|52.69|49.89|52.66|49.86|0
1691526300000|2023-08-08 20:25:00|52.72|49.92|52.69|49.89|52.72|49.92|52.69|49.89|0
1691526600000|2023-08-08 20:30:00|52.72|49.92|52.66|49.86|52.72|49.92|52.66|49.86|0
1691526900000|2023-08-08 20:35:00|52.69|49.89|52.69|49.89|52.69|49.89|52.63|49.83|0
1691527200000|2023-08-08 20:40:00|52.66|49.86|52.66|49.86|52.66|49.86|52.63|49.83|0
1691527500000|2023-08-08 20:45:00|52.63|49.83|52.65|49.85|52.66|49.86|52.6|49.8|0
1691527800000|2023-08-08 20:50:00|52.67|49.87|52.67|49.87|52.68|49.88|52.65|49.85|0
1691528100000|2023-08-08 20:55:00|52.68|49.88|52.58|49.78|52.71|49.91|52.58|49.78|0
1691528400000|2023-08-08 21:00:00|52.63|49.83|52.63|49.83|52.66|49.86|52.61|49.81|0
1691528700000|2023-08-08 21:05:00|52.61|49.81|52.61|49.81|52.63|49.83|52.6|49.8|0
1691529000000|2023-08-08 21:10:00|52.62|49.82|52.66|49.86|52.66|49.86|52.62|49.82|0
1691529300000|2023-08-08 21:15:00|52.65|49.85|52.66|49.86|52.66|49.86|52.65|49.85|0
1691529600000|2023-08-08 21:20:00|52.69|49.89|52.69|49.89|52.7|49.9|52.69|49.89|0
1691529900000|2023-08-08 21:25:00|52.7|49.9|52.7|49.9|52.72|49.92|52.68|49.88|0
1691530200000|2023-08-08 21:30:00|52.69|49.89|52.66|49.86|52.69|49.89|52.66|49.86|0
1691530500000|2023-08-08 21:35:00|52.63|49.83|52.65|49.85|52.67|49.87|52.63|49.83|0
1691530800000|2023-08-08 21:40:00|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1691531100000|2023-08-08 21:45:00|52.63|49.83|52.63|49.83|52.63|49.83|52.62|49.82|0
1691531400000|2023-08-08 21:50:00|52.64|49.84|52.63|49.83|52.64|49.84|52.63|49.83|0
1691531700000|2023-08-08 21:55:00|52.64|49.84|52.64|49.84|52.64|49.84|52.62|49.82|0
1691532000000|2023-08-08 22:00:00|52.65|49.85|52.55|49.75|52.65|49.85|52.52|49.72|0
1691532300000|2023-08-08 22:05:00|52.58|49.78|52.63|49.83|52.64|49.84|52.58|49.78|0
1691532600000|2023-08-08 22:10:00|52.61|49.81|52.52|49.72|52.61|49.81|52.52|49.72|0
1691532900000|2023-08-08 22:15:00|52.55|49.75|52.58|49.78|52.6|49.8|52.55|49.75|0
1691533200000|2023-08-08 22:20:00|52.57|49.77|52.63|49.83|52.63|49.83|52.55|49.75|0
1691533500000|2023-08-08 22:25:00|52.66|49.86|52.63|49.83|52.67|49.87|52.63|49.83|0
1691533800000|2023-08-08 22:30:00|52.66|49.86|52.71|49.91|52.77|49.97|52.63|49.83|0
1691534100000|2023-08-08 22:35:00|52.74|49.94|52.71|49.91|52.74|49.94|52.68|49.88|0
1691534400000|2023-08-08 22:40:00|52.73|49.93|52.71|49.91|52.74|49.94|52.68|49.88|0
1691534700000|2023-08-08 22:45:00|52.68|49.88|52.76|49.96|52.77|49.97|52.68|49.88|0
1691535000000|2023-08-08 22:50:00|52.74|49.94|52.74|49.94|52.74|49.94|52.71|49.91|0
1691535300000|2023-08-08 22:55:00|52.71|49.91|52.68|49.88|52.76|49.96|52.65|49.85|0
1691535600000|2023-08-08 23:00:00|52.65|49.85|52.54|49.74|52.66|49.86|52.54|49.74|0
1691535900000|2023-08-08 23:05:00|52.53|49.73|52.7|49.9|52.76|49.96|52.53|49.73|0
1691536200000|2023-08-08 23:10:00|52.72|49.92|52.65|49.85|52.73|49.93|52.65|49.85|0
1691536500000|2023-08-08 23:15:00|52.62|49.82|52.67|49.87|52.7|49.9|52.62|49.82|0
1691536800000|2023-08-08 23:20:00|52.7|49.9|52.67|49.87|52.73|49.93|52.67|49.87|0
1691537100000|2023-08-08 23:25:00|52.7|49.9|52.7|49.9|52.73|49.93|52.7|49.9|0
1691537400000|2023-08-08 23:30:00|52.68|49.88|52.72|49.92|52.75|49.95|52.67|49.87|0
1691537700000|2023-08-08 23:35:00|52.71|49.91|52.7|49.9|52.72|49.92|52.67|49.87|0
1691538000000|2023-08-08 23:40:00|52.68|49.88|52.72|49.92|52.72|49.92|52.68|49.88|0
1691538300000|2023-08-08 23:45:00|52.69|49.89|52.61|49.81|52.72|49.92|52.58|49.78|0
1691538600000|2023-08-08 23:50:00|52.62|49.82|52.66|49.86|52.69|49.89|52.61|49.81|0
1691538900000|2023-08-08 23:55:00|52.63|49.83|52.66|49.86|52.7|49.9|52.63|49.83|0
1691539200000|2023-08-09 00:00:00|52.69|49.89|52.75|49.95|52.75|49.95|52.66|49.86|0
1691539500000|2023-08-09 00:05:00|52.72|49.92|52.57|49.77|52.72|49.92|52.57|49.77|0
1691539800000|2023-08-09 00:10:00|52.59|49.79|52.24|49.44|52.59|49.79|52.21|49.41|0
1691540100000|2023-08-09 00:15:00|52.25|49.45|52.21|49.41|52.29|49.49|52.07|49.27|0
1691540400000|2023-08-09 00:20:00|52.18|49.38|52.29|49.49|52.29|49.49|52.09|49.29|0
1691540700000|2023-08-09 00:25:00|52.26|49.46|52.34|49.54|52.37|49.57|52.26|49.46|0
1691541000000|2023-08-09 00:30:00|52.32|49.52|52.46|49.66|52.52|49.72|52.06|49.26|0
1691541300000|2023-08-09 00:35:00|52.44|49.64|52.55|49.75|52.55|49.75|52.42|49.62|0
1691541600000|2023-08-09 00:40:00|52.52|49.72|52.52|49.72|52.57|49.77|52.49|49.69|0
1691541900000|2023-08-09 00:45:00|52.49|49.69|52.23|49.43|52.55|49.75|52.15|49.35|0
1691542200000|2023-08-09 00:50:00|52.2|49.4|52.2|49.4|52.23|49.43|52.15|49.35|0
1691542500000|2023-08-09 00:55:00|52.19|49.39|52.2|49.4|52.23|49.43|52.14|49.34|0
1691542800000|2023-08-09 01:00:00|52.19|49.39|52.09|49.29|52.2|49.4|52.06|49.26|0
1691543100000|2023-08-09 01:05:00|52.11|49.31|52.09|49.29|52.14|49.34|52|49.2|0
1691543400000|2023-08-09 01:10:00|52.06|49.26|51.89|49.09|52.06|49.26|51.83|49.03|0
1691543700000|2023-08-09 01:15:00|51.92|49.12|51.94|49.14|52|49.2|51.8|49|0
1691544000000|2023-08-09 01:20:00|51.92|49.12|51.91|49.11|51.97|49.17|51.91|49.11|0
1691544300000|2023-08-09 01:25:00|51.94|49.14|51.91|49.11|51.94|49.14|51.91|49.11|0
1691544600000|2023-08-09 01:30:00|51.93|49.13|51.91|49.11|52|49.2|51.91|49.11|0
1691544900000|2023-08-09 01:35:00|51.86|49.06|51.91|49.11|51.99|49.19|51.83|49.03|0
1691545200000|2023-08-09 01:40:00|51.94|49.14|51.83|49.03|51.97|49.17|51.8|49|0
1691545500000|2023-08-09 01:45:00|51.85|49.05|51.77|48.97|51.91|49.11|51.77|48.97|0
1691545800000|2023-08-09 01:50:00|51.74|48.94|51.82|49.02|51.84|49.04|51.71|48.91|0
1691546100000|2023-08-09 01:55:00|51.84|49.04|52|49.2|52.04|49.24|51.84|49.04|0
1691546400000|2023-08-09 02:00:00|52.02|49.22|51.88|49.08|52.02|49.22|51.88|49.08|0
1691546700000|2023-08-09 02:05:00|51.89|49.09|51.96|49.16|51.96|49.16|51.82|49.02|0
1691547000000|2023-08-09 02:10:00|51.94|49.14|52.1|49.3|52.1|49.3|51.93|49.13|0
1691547300000|2023-08-09 02:15:00|52.08|49.28|51.93|49.13|52.15|49.35|51.9|49.1|0
1691547600000|2023-08-09 02:20:00|51.96|49.16|52.04|49.24|52.04|49.24|51.93|49.13|0
1691547900000|2023-08-09 02:25:00|52.05|49.25|52.11|49.31|52.15|49.35|52.04|49.24|0
1691548200000|2023-08-09 02:30:00|52.09|49.29|51.98|49.18|52.12|49.32|51.95|49.15|0
1691548500000|2023-08-09 02:35:00|51.97|49.17|51.95|49.15|52.01|49.21|51.91|49.11|0
1691548800000|2023-08-09 02:40:00|51.98|49.18|51.99|49.19|52.01|49.21|51.95|49.15|0
1691549100000|2023-08-09 02:45:00|51.98|49.18|52.03|49.23|52.09|49.29|51.98|49.18|0
1691549400000|2023-08-09 02:50:00|52.05|49.25|51.86|49.06|52.05|49.25|51.86|49.06|0
1691549700000|2023-08-09 02:55:00|51.89|49.09|51.81|49.01|51.89|49.09|51.81|49.01|0
1691550000000|2023-08-09 03:00:00|51.83|49.03|51.8|49|51.88|49.08|51.78|48.98|0
1691550300000|2023-08-09 03:05:00|51.83|49.03|51.91|49.11|51.94|49.14|51.83|49.03|0
1691550600000|2023-08-09 03:10:00|51.94|49.14|51.89|49.09|51.94|49.14|51.89|49.09|0
1691550900000|2023-08-09 03:15:00|51.91|49.11|51.94|49.14|51.98|49.18|51.9|49.1|0
1691551200000|2023-08-09 03:20:00|51.93|49.13|52.02|49.22|52.02|49.22|51.91|49.11|0
1691551500000|2023-08-09 03:25:00|52.01|49.21|52.02|49.22|52.05|49.25|51.97|49.17|0
1691551800000|2023-08-09 03:30:00|52.01|49.21|52.08|49.28|52.13|49.33|51.99|49.19|0
1691552100000|2023-08-09 03:35:00|52.05|49.25|52.07|49.27|52.1|49.3|52.02|49.22|0
1691552400000|2023-08-09 03:40:00|52.05|49.25|52.07|49.27|52.1|49.3|52.02|49.22|0
1691552700000|2023-08-09 03:45:00|52.06|49.26|52.16|49.36|52.16|49.36|52.04|49.24|0
1691553000000|2023-08-09 03:50:00|52.13|49.33|52.13|49.33|52.13|49.33|52.1|49.3|0
1691553300000|2023-08-09 03:55:00|52.11|49.31|52.07|49.27|52.11|49.31|52.04|49.24|0
1691553600000|2023-08-09 04:00:00|52.04|49.24|52.04|49.24|52.1|49.3|52.04|49.24|0
1691553900000|2023-08-09 04:05:00|52.01|49.21|51.95|49.15|52.01|49.21|51.93|49.13|0
1691554200000|2023-08-09 04:10:00|51.97|49.17|52.07|49.27|52.08|49.28|51.97|49.17|0
1691554500000|2023-08-09 04:15:00|52.04|49.24|52.09|49.29|52.09|49.29|52.04|49.24|0
1691554800000|2023-08-09 04:20:00|52.06|49.26|52.12|49.32|52.15|49.35|52.04|49.24|0
1691555100000|2023-08-09 04:25:00|52.15|49.35|52.09|49.29|52.15|49.35|52.09|49.29|0
1691555400000|2023-08-09 04:30:00|52.06|49.26|52.06|49.26|52.09|49.29|52.06|49.26|0
1691555700000|2023-08-09 04:35:00|52.03|49.23|51.95|49.15|52.06|49.26|51.95|49.15|0
1691556000000|2023-08-09 04:40:00|51.92|49.12|51.89|49.09|51.95|49.15|51.86|49.06|0
1691556300000|2023-08-09 04:45:00|51.92|49.12|51.89|49.09|51.95|49.15|51.89|49.09|0
1691556600000|2023-08-09 04:50:00|51.92|49.12|51.92|49.12|51.93|49.13|51.89|49.09|0
1691556900000|2023-08-09 04:55:00|51.94|49.14|51.89|49.09|51.94|49.14|51.86|49.06|0
1691557200000|2023-08-09 05:00:00|51.86|49.06|51.83|49.03|51.91|49.11|51.83|49.03|0
1691557500000|2023-08-09 05:05:00|51.8|49|51.88|49.08|51.88|49.08|51.8|49|0
1691557800000|2023-08-09 05:10:00|51.86|49.06|51.83|49.03|51.88|49.08|51.83|49.03|0
1691558100000|2023-08-09 05:15:00|51.81|49.01|51.69|48.89|51.83|49.03|51.69|48.89|0
1691558400000|2023-08-09 05:20:00|51.7|48.9|51.77|48.97|51.77|48.97|51.69|48.89|0
1691558700000|2023-08-09 05:25:00|51.78|48.98|51.74|48.94|51.81|49.01|51.71|48.91|0
1691559000000|2023-08-09 05:30:00|51.71|48.91|51.85|49.05|51.88|49.08|51.71|48.91|0
1691559300000|2023-08-09 05:35:00|51.88|49.08|51.85|49.05|51.88|49.08|51.82|49.02|0
1691559600000|2023-08-09 05:40:00|51.82|49.02|51.79|48.99|51.86|49.06|51.76|48.96|0
1691559900000|2023-08-09 05:45:00|51.78|48.98|51.65|48.85|51.79|48.99|51.65|48.85|0
1691560200000|2023-08-09 05:50:00|51.68|48.88|51.57|48.77|51.68|48.88|51.46|48.66|0
1691560500000|2023-08-09 05:55:00|51.59|48.79|51.68|48.88|51.73|48.93|51.57|48.77|0
1691560800000|2023-08-09 06:00:00|51.7|48.9|51.7|48.9|51.79|48.99|51.7|48.9|0
1691561100000|2023-08-09 06:05:00|51.5|49.1|51.31|48.91|51.5|49.1|51.28|48.88|0
1691561400000|2023-08-09 06:10:00|51.28|48.88|51.31|48.91|51.39|48.99|51.28|48.88|0
1691561700000|2023-08-09 06:15:00|51.33|48.93|51.5|49.1|51.53|49.13|51.33|48.93|0
1691562000000|2023-08-09 06:20:00|51.51|49.11|51.5|49.1|51.58|49.18|51.41|49.01|0
1691562300000|2023-08-09 06:25:00|51.47|49.07|51.5|49.1|51.55|49.15|51.41|49.01|0
1691562600000|2023-08-09 06:30:00|51.47|49.07|51.52|49.12|51.63|49.23|51.43|49.03|0
1691562900000|2023-08-09 06:35:00|51.54|49.14|51.34|48.94|51.54|49.14|51.33|48.93|0
1691563200000|2023-08-09 06:40:00|51.33|48.93|51.21|48.81|51.33|48.93|51.13|48.73|0
1691563500000|2023-08-09 06:45:00|51.24|48.84|51.3|48.9|51.32|48.92|51.16|48.76|0
1691563800000|2023-08-09 06:50:00|51.32|48.92|51.23|48.83|51.35|48.95|51.21|48.81|0
1691564100000|2023-08-09 06:55:00|51.21|48.81|51.21|48.81|51.24|48.84|51.1|48.7|0
1691564400000|2023-08-09 07:00:00|51.16|48.76|50.63|48.23|51.18|48.78|50.39|47.99|0
1691564700000|2023-08-09 07:05:00|50.69|48.29|50.91|48.51|51.02|48.62|50.69|48.29|0
1691565000000|2023-08-09 07:10:00|50.88|48.48|51.32|48.92|51.32|48.92|50.88|48.48|0
1691565300000|2023-08-09 07:15:00|51.35|48.95|51.34|48.94|51.51|49.11|51.29|48.89|0
1691565600000|2023-08-09 07:20:00|51.32|48.92|51.12|48.72|51.59|49.19|51.12|48.72|0
1691565900000|2023-08-09 07:25:00|51.15|48.75|50.98|48.58|51.36|48.96|50.96|48.56|0
1691566200000|2023-08-09 07:30:00|51.01|48.61|50.82|48.42|51.01|48.61|50.82|48.42|0
1691566500000|2023-08-09 07:35:00|50.79|48.39|50.79|48.39|50.87|48.47|50.68|48.28|0
1691566800000|2023-08-09 07:40:00|50.76|48.36|50.76|48.36|50.87|48.47|50.73|48.33|0
1691567100000|2023-08-09 07:45:00|50.79|48.39|50.87|48.47|50.9|48.5|50.7|48.3|0
1691567400000|2023-08-09 07:50:00|50.84|48.44|51.03|48.63|51.06|48.66|50.76|48.36|0
1691567700000|2023-08-09 07:55:00|51.02|48.62|50.84|48.44|51.02|48.62|50.76|48.36|0
1691568000000|2023-08-09 08:00:00|50.81|48.41|50.64|48.24|50.89|48.49|50.64|48.24|0
1691568300000|2023-08-09 08:05:00|50.63|48.23|50.64|48.24|50.7|48.3|50.56|48.16|0
1691568600000|2023-08-09 08:10:00|50.63|48.23|50.78|48.38|50.89|48.49|50.62|48.22|0
1691568900000|2023-08-09 08:15:00|50.75|48.35|51.05|48.65|51.08|48.68|50.7|48.3|0
1691569200000|2023-08-09 08:20:00|51.02|48.62|50.56|48.16|51.04|48.64|50.56|48.16|0
1691569500000|2023-08-09 08:25:00|50.58|48.18|50.47|48.07|50.58|48.18|50.47|48.07|0
1691569800000|2023-08-09 08:30:00|50.45|48.05|50.39|47.99|50.53|48.13|50.39|47.99|0
1691570100000|2023-08-09 08:35:00|50.36|47.96|50.36|47.96|50.39|47.99|50.25|47.85|0
1691570400000|2023-08-09 08:40:00|50.34|47.94|48.91|46.51|51.62|49.22|48.83|46.43|0
1691570700000|2023-08-09 08:45:00|48.88|46.48|48.75|46.35|48.93|46.53|48.67|46.27|0
1691571000000|2023-08-09 08:50:00|48.72|46.32|48.81|46.41|48.85|46.45|48.72|46.32|0
1691571300000|2023-08-09 08:55:00|48.8|46.4|48.78|46.38|48.82|46.42|48.74|46.34|0
1691571600000|2023-08-09 09:00:00|48.8|46.4|48.84|46.44|48.85|46.45|48.77|46.37|0
1691571900000|2023-08-09 09:05:00|48.82|46.42|48.82|46.42|48.85|46.45|48.77|46.37|0
1691572200000|2023-08-09 09:10:00|48.86|46.46|48.71|46.31|48.93|46.53|48.61|46.21|0
1691572500000|2023-08-09 09:15:00|48.73|46.33|49.01|46.61|49.03|46.63|48.66|46.26|0
1691572800000|2023-08-09 09:20:00|48.98|46.58|48.87|46.47|49.01|46.61|48.79|46.39|0
1691573100000|2023-08-09 09:25:00|48.88|46.48|49.03|46.63|49.06|46.66|48.87|46.47|0
1691573400000|2023-08-09 09:30:00|49|46.6|49.03|46.63|49.11|46.71|48.98|46.58|0
1691573700000|2023-08-09 09:35:00|49|46.6|49.14|46.74|49.24|46.84|49|46.6|0
1691574000000|2023-08-09 09:40:00|49.15|46.75|49.05|46.65|49.19|46.79|49.05|46.65|0
1691574300000|2023-08-09 09:45:00|49.08|46.68|49.38|46.98|49.38|46.98|49.05|46.65|0
1691574600000|2023-08-09 09:50:00|49.35|46.95|49.19|46.79|49.4|47|49.19|46.79|0
1691574900000|2023-08-09 09:55:00|49.16|46.76|49.21|46.81|49.24|46.84|49.13|46.73|0
1691575200000|2023-08-09 10:00:00|49.24|46.84|49.21|46.81|49.29|46.89|49.1|46.7|0
1691575500000|2023-08-09 10:05:00|49.24|46.84|49.07|46.67|49.24|46.84|49.07|46.67|0
1691575800000|2023-08-09 10:10:00|49.05|46.65|49.32|46.92|49.37|46.97|49.05|46.65|0
1691576100000|2023-08-09 10:15:00|49.29|46.89|49.26|46.86|49.37|46.97|49.26|46.86|0
1691576400000|2023-08-09 10:20:00|49.27|46.87|49.07|46.67|49.31|46.91|49.07|46.67|0
1691576700000|2023-08-09 10:25:00|49.04|46.64|48.99|46.59|49.1|46.7|48.99|46.59|0
1691577000000|2023-08-09 10:30:00|48.96|46.56|49|46.6|49|46.6|48.91|46.51|0
1691577300000|2023-08-09 10:35:00|49.01|46.61|49.19|46.79|49.2|46.8|48.96|46.56|0
1691577600000|2023-08-09 10:40:00|49.17|46.77|49.39|46.99|49.42|47.02|49.16|46.76|0
1691577900000|2023-08-09 10:45:00|49.44|47.04|49.5|47.1|49.55|47.15|49.39|46.99|0
1691578200000|2023-08-09 10:50:00|49.47|47.07|49.47|47.07|49.52|47.12|49.39|46.99|0
1691578500000|2023-08-09 10:55:00|49.44|47.04|49.57|47.17|49.6|47.2|49.44|47.04|0
1691578800000|2023-08-09 11:00:00|49.6|47.2|49.68|47.28|49.74|47.34|49.47|47.07|0
1691579100000|2023-08-09 11:05:00|49.66|47.26|49.6|47.2|49.74|47.34|49.57|47.17|0
1691579400000|2023-08-09 11:10:00|49.57|47.17|49.71|47.31|49.71|47.31|49.55|47.15|0
1691579700000|2023-08-09 11:15:00|49.73|47.33|49.87|47.47|49.87|47.47|49.71|47.31|0
1691580000000|2023-08-09 11:20:00|49.84|47.44|49.81|47.41|49.86|47.46|49.71|47.31|0
1691580300000|2023-08-09 11:25:00|49.83|47.43|49.92|47.52|49.92|47.52|49.81|47.41|0
1691580600000|2023-08-09 11:30:00|49.95|47.55|49.43|47.03|49.98|47.58|49.15|46.75|0
1691580900000|2023-08-09 11:35:00|49.4|47|49.46|47.06|49.48|47.08|49.35|46.95|0
1691581200000|2023-08-09 11:40:00|49.48|47.08|49.27|46.87|49.48|47.08|49.27|46.87|0
1691581500000|2023-08-09 11:45:00|49.24|46.84|49.05|46.65|49.35|46.95|49.02|46.62|0
1691581800000|2023-08-09 11:50:00|49.02|46.62|48.97|46.57|49.08|46.68|48.94|46.54|0
1691582100000|2023-08-09 11:55:00|48.94|46.54|49.03|46.63|49.1|46.7|48.89|46.49|0
1691582400000|2023-08-09 12:00:00|49.02|46.62|48.97|46.57|49.24|46.84|48.94|46.54|0
1691582700000|2023-08-09 12:05:00|48.99|46.59|49.21|46.81|49.21|46.81|48.91|46.51|0
1691583000000|2023-08-09 12:10:00|49.18|46.78|49.29|46.89|49.37|46.97|49.1|46.7|0
1691583300000|2023-08-09 12:15:00|49.34|46.94|49.56|47.16|49.72|47.32|49.31|46.91|0
1691583600000|2023-08-09 12:20:00|49.58|47.18|49.64|47.24|49.83|47.43|49.58|47.18|0
1691583900000|2023-08-09 12:25:00|49.66|47.26|49.58|47.18|49.69|47.29|49.45|47.05|0
1691584200000|2023-08-09 12:30:00|49.61|47.21|49.23|46.83|49.61|47.21|49.2|46.8|0
1691584500000|2023-08-09 12:35:00|49.2|46.8|49.23|46.83|49.25|46.85|49.07|46.67|0
1691584800000|2023-08-09 12:40:00|49.2|46.8|49.43|47.03|49.46|47.06|48.89|46.49|0
1691585100000|2023-08-09 12:45:00|49.46|47.06|49.27|46.87|49.46|47.06|49.13|46.73|0
1691585400000|2023-08-09 12:50:00|49.34|46.94|49.35|46.95|49.48|47.08|49.29|46.89|0
1691585700000|2023-08-09 12:55:00|49.38|46.98|49.76|47.36|49.87|47.47|49.38|46.98|0
1691586000000|2023-08-09 13:00:00|49.79|47.39|49.73|47.33|49.87|47.47|49.68|47.28|0
1691586300000|2023-08-09 13:05:00|49.68|47.28|49.68|47.28|49.82|47.42|49.65|47.25|0
1691586600000|2023-08-09 13:10:00|49.71|47.31|50.06|47.66|50.09|47.69|49.71|47.31|0
1691586900000|2023-08-09 13:15:00|50.03|47.63|50.09|47.69|50.14|47.74|49.9|47.5|0
1691587200000|2023-08-09 13:20:00|50.06|47.66|49.95|47.55|50.11|47.71|49.89|47.49|0
1691587500000|2023-08-09 13:25:00|50|47.6|50.28|47.88|50.39|47.99|49.89|47.49|0
1691587800000|2023-08-09 13:30:00|50.3|47.9|50.36|47.96|50.8|48.4|50.11|47.71|0
1691588100000|2023-08-09 13:35:00|50.44|48.04|50.53|48.13|50.8|48.4|49.88|47.48|0
1691588400000|2023-08-09 13:40:00|50.52|48.12|50.66|48.26|50.88|48.48|50.21|47.81|0
1691588700000|2023-08-09 13:45:00|50.68|48.28|50.46|48.06|50.77|48.37|50.32|47.92|0
1691589000000|2023-08-09 13:50:00|50.49|48.09|50.82|48.42|50.93|48.53|50.32|47.92|0
1691589300000|2023-08-09 13:55:00|50.79|48.39|50.62|48.22|50.87|48.47|50.51|48.11|0
1691589600000|2023-08-09 14:00:00|50.65|48.25|50.26|47.86|50.68|48.28|50.1|47.7|0
1691589900000|2023-08-09 14:05:00|50.23|47.83|50.79|48.39|50.87|48.47|50.23|47.83|0
1691590200000|2023-08-09 14:10:00|50.76|48.36|50.56|48.16|50.84|48.44|50.56|48.16|0
1691590500000|2023-08-09 14:15:00|50.59|48.19|50.54|48.14|50.76|48.36|50.37|47.97|0
1691590800000|2023-08-09 14:20:00|50.51|48.11|50.9|48.5|50.92|48.52|50.51|48.11|0
1691591100000|2023-08-09 14:25:00|50.85|48.45|50.48|48.08|50.85|48.45|50.45|48.05|0
1691591400000|2023-08-09 14:30:00|50.53|48.13|50.73|48.33|50.75|48.35|50.31|47.91|0
1691591700000|2023-08-09 14:35:00|50.78|48.38|50.47|48.07|50.86|48.46|50.25|47.85|0
1691592000000|2023-08-09 14:40:00|50.53|48.13|50.53|48.13|50.61|48.21|50.39|47.99|0
1691592300000|2023-08-09 14:45:00|50.56|48.16|50.49|48.09|50.72|48.32|50.38|47.98|0
1691592600000|2023-08-09 14:50:00|50.58|48.18|51.05|48.65|51.08|48.68|50.41|48.01|0
1691592900000|2023-08-09 14:55:00|51.11|48.71|51.36|48.96|51.44|49.04|50.94|48.54|0
1691593200000|2023-08-09 15:00:00|51.33|48.93|50.94|48.54|51.47|49.07|50.23|47.83|0
1691593500000|2023-08-09 15:05:00|50.91|48.51|51.08|48.68|51.19|48.79|50.88|48.48|0
1691593800000|2023-08-09 15:10:00|51.11|48.71|51.76|49.36|51.78|49.38|51.08|48.68|0
1691594100000|2023-08-09 15:15:00|51.7|49.3|53.95|51.55|54.1|51.7|51.53|49.13|0
1691594400000|2023-08-09 15:20:00|53.98|51.58|54.39|51.99|54.54|52.14|53.98|51.58|0
1691594700000|2023-08-09 15:25:00|54.45|52.05|54.39|51.99|54.57|52.17|54.24|51.84|0
1691595000000|2023-08-09 15:30:00|54.51|52.11|53.95|51.55|54.74|52.34|53.95|51.55|0
1691595300000|2023-08-09 15:35:00|53.98|51.58|54.06|51.66|54.12|51.72|53.95|51.55|0
1691595600000|2023-08-09 15:40:00|53.98|51.58|54.45|52.05|54.47|52.07|53.98|51.58|0
1691595900000|2023-08-09 15:45:00|54.47|52.07|54.98|52.58|54.98|52.58|54.24|51.84|0
1691596200000|2023-08-09 15:50:00|54.95|52.55|55.21|52.81|55.36|52.96|54.83|52.43|0
1691596500000|2023-08-09 15:55:00|55.27|52.87|55.12|52.72|55.57|53.17|55.06|52.66|0
1691596800000|2023-08-09 16:00:00|55.18|52.78|54.85|52.45|55.27|52.87|54.76|52.36|0
1691597100000|2023-08-09 16:05:00|54.88|52.48|54.44|52.04|54.88|52.48|54.23|51.83|0
1691597400000|2023-08-09 16:10:00|54.41|52.01|54.41|52.01|54.76|52.36|54.32|51.92|0
1691597700000|2023-08-09 16:15:00|54.38|51.98|54.61|52.21|54.67|52.27|54.26|51.86|0
1691598000000|2023-08-09 16:20:00|54.64|52.24|54.58|52.18|54.97|52.57|54.52|52.12|0
1691598300000|2023-08-09 16:25:00|54.52|52.12|54.43|52.03|54.58|52.18|54.17|51.77|0
1691598600000|2023-08-09 16:30:00|54.46|52.06|53.76|51.36|54.46|52.06|53.73|51.33|0
1691598900000|2023-08-09 16:35:00|53.79|51.39|54.02|51.62|54.11|51.71|53.79|51.39|0
1691599200000|2023-08-09 16:40:00|54.05|51.65|54.11|51.71|54.14|51.74|53.81|51.41|0
1691599500000|2023-08-09 16:45:00|54.08|51.68|53.7|51.3|54.28|51.88|53.64|51.24|0
1691599800000|2023-08-09 16:50:00|53.73|51.33|53.87|51.47|53.96|51.56|53.67|51.27|0
1691600100000|2023-08-09 16:55:00|53.81|51.41|54.04|51.64|54.1|51.7|53.67|51.27|0
1691600400000|2023-08-09 17:00:00|54.07|51.67|53.61|51.21|54.31|51.91|53.58|51.18|0
1691600700000|2023-08-09 17:05:00|53.58|51.18|53.11|50.71|53.58|51.18|53.05|50.65|0
1691601000000|2023-08-09 17:10:00|53.08|50.68|52.79|50.39|53.17|50.77|52.74|50.34|0
1691601300000|2023-08-09 17:15:00|52.68|50.28|52.71|50.31|52.79|50.39|52.57|50.17|0
1691601600000|2023-08-09 17:20:00|52.68|50.28|52.79|50.39|52.88|50.48|52.62|50.22|0
1691601900000|2023-08-09 17:25:00|52.82|50.42|52.47|50.07|53.57|51.17|45.79|43.39|0
1691602200000|2023-08-09 17:30:00|52.44|50.04|52.36|49.96|52.47|50.07|52.13|49.73|0
1691602500000|2023-08-09 17:35:00|52.3|49.9|52.07|49.67|52.38|49.98|52.07|49.67|0
1691602800000|2023-08-09 17:40:00|52.04|49.64|52.07|49.67|52.27|49.87|52.04|49.64|0
1691603100000|2023-08-09 17:45:00|52.1|49.7|52.49|50.09|52.49|50.09|51.96|49.56|0
1691603400000|2023-08-09 17:50:00|52.52|50.12|52.27|49.87|52.52|50.12|52.27|49.87|0
1691603700000|2023-08-09 17:55:00|52.29|49.89|52.35|49.95|52.43|50.03|52.09|49.69|0
1691604000000|2023-08-09 18:00:00|52.38|49.98|52.09|49.69|52.52|50.12|52.09|49.69|0
1691604300000|2023-08-09 18:05:00|52.04|49.64|51.86|49.46|52.09|49.69|51.86|49.46|0
1691604600000|2023-08-09 18:10:00|51.89|49.49|51.53|49.13|51.95|49.55|51.5|49.1|0
1691604900000|2023-08-09 18:15:00|51.5|49.1|51.3|48.9|51.5|49.1|51.19|48.79|0
1691605200000|2023-08-09 18:20:00|51.27|48.87|51.35|48.95|51.55|49.15|51.13|48.73|0
1691605500000|2023-08-09 18:25:00|51.41|49.01|51.21|48.81|51.41|49.01|51.16|48.76|0
1691605800000|2023-08-09 18:30:00|51.19|48.79|51.18|48.78|51.19|48.79|50.8|48.4|0
1691606100000|2023-08-09 18:35:00|51.16|48.76|51.02|48.62|51.18|48.78|50.96|48.56|0
1691606400000|2023-08-09 18:40:00|50.99|48.59|50.36|47.96|52.03|49.63|50.14|47.74|0
1691606700000|2023-08-09 18:45:00|50.33|47.93|50.19|47.79|50.5|48.1|50.11|47.71|0
1691607000000|2023-08-09 18:50:00|50.22|47.82|50.63|48.23|50.69|48.29|50.19|47.79|0
1691607300000|2023-08-09 18:55:00|50.58|48.18|50.63|48.23|50.69|48.29|50.27|47.87|0
1691607600000|2023-08-09 19:00:00|50.6|48.2|50.66|48.26|50.83|48.43|50.58|48.18|0
1691607900000|2023-08-09 19:05:00|50.69|48.29|51.33|48.93|51.33|48.93|50.6|48.2|0
1691608200000|2023-08-09 19:10:00|51.36|48.96|51.16|48.76|51.47|49.07|51.13|48.73|0
1691608500000|2023-08-09 19:15:00|51.19|48.79|51.21|48.81|51.41|49.01|51.16|48.76|0
1691608800000|2023-08-09 19:20:00|51.24|48.84|50.9|48.5|51.33|48.93|50.76|48.36|0
1691609100000|2023-08-09 19:25:00|50.85|48.45|51.07|48.67|51.13|48.73|50.71|48.31|0
1691609400000|2023-08-09 19:30:00|51.1|48.7|51.41|49.01|51.46|49.06|51.01|48.61|0
1691609700000|2023-08-09 19:35:00|51.43|49.03|51.77|49.37|51.8|49.4|51.18|48.78|0
1691610000000|2023-08-09 19:40:00|51.8|49.4|51.94|49.54|51.94|49.54|51.57|49.17|0
1691610300000|2023-08-09 19:45:00|51.91|49.51|53.22|50.82|54.11|51.71|51.91|49.51|0
1691610600000|2023-08-09 19:50:00|53.16|50.76|53.24|50.84|53.51|51.11|52.84|50.44|0
1691610900000|2023-08-09 19:55:00|53.27|50.87|53.5|51.1|53.92|51.52|53.27|50.87|0
1691611200000|2023-08-09 20:00:00|53.59|51.19|53.07|50.67|53.59|51.19|52.98|50.58|0
1691611500000|2023-08-09 20:05:00|53.1|50.7|52.89|50.49|53.1|50.7|52.89|50.49|0
1691611800000|2023-08-09 20:10:00|52.92|50.52|52.83|50.43|52.98|50.58|52.75|50.35|0
1691612100000|2023-08-09 20:15:00|53.06|50.26|53.12|50.32|53.18|50.38|53.03|50.23|0
1691612400000|2023-08-09 20:20:00|53.15|50.35|53.12|50.32|53.17|50.37|53.06|50.26|0
1691612700000|2023-08-09 20:25:00|53.09|50.29|52.97|50.17|53.09|50.29|52.94|50.14|0
1691613000000|2023-08-09 20:30:00|53|50.2|53.06|50.26|53.09|50.29|53|50.2|0
1691613300000|2023-08-09 20:35:00|53.08|50.28|53.05|50.25|53.14|50.34|53.05|50.25|0
1691613600000|2023-08-09 20:40:00|53.04|50.24|53.11|50.31|53.14|50.34|53.03|50.23|0
1691613900000|2023-08-09 20:45:00|53.08|50.28|53.05|50.25|53.14|50.34|53.05|50.25|0
1691614200000|2023-08-09 20:50:00|53.02|50.22|52.96|50.16|53.02|50.22|52.96|50.16|0
1691614500000|2023-08-09 20:55:00|52.99|50.19|52.95|50.15|53.11|50.31|52.92|50.12|0
1691614800000|2023-08-09 21:00:00|52.97|50.17|52.96|50.16|52.98|50.18|52.94|50.14|0
1691615100000|2023-08-09 21:05:00|52.93|50.13|52.95|50.15|52.96|50.16|52.93|50.13|0
1691615400000|2023-08-09 21:10:00|52.9|50.1|52.94|50.14|52.96|50.16|52.9|50.1|0
1691615700000|2023-08-09 21:15:00|52.96|50.16|53.06|50.26|53.11|50.31|52.96|50.16|0
1691616000000|2023-08-09 21:20:00|53.07|50.27|53.07|50.27|53.11|50.31|53.04|50.24|0
1691616300000|2023-08-09 21:25:00|53.06|50.26|53.04|50.24|53.07|50.27|53.04|50.24|0
1691616600000|2023-08-09 21:30:00|53.05|50.25|53.08|50.28|53.08|50.28|53.05|50.25|0
1691616900000|2023-08-09 21:35:00|53.1|50.3|53.07|50.27|53.1|50.3|53.07|50.27|0
1691617200000|2023-08-09 21:40:00|53.12|50.32|53.05|50.25|53.12|50.32|53.05|50.25|0
1691617500000|2023-08-09 21:45:00|53.04|50.24|53.03|50.23|53.05|50.25|53.03|50.23|0
1691617800000|2023-08-09 21:50:00|53.02|50.22|52.99|50.19|53.02|50.22|52.99|50.19|0
1691618100000|2023-08-09 21:55:00|52.98|50.18|52.99|50.19|52.99|50.19|52.97|50.17|0
1691618400000|2023-08-09 22:00:00|52.93|50.13|52.74|49.94|52.95|50.15|52.72|49.92|0
1691618700000|2023-08-09 22:05:00|52.77|49.97|52.8|50|52.89|50.09|52.76|49.96|0
1691619000000|2023-08-09 22:10:00|52.77|49.97|52.74|49.94|52.8|50|52.73|49.93|0
1691619300000|2023-08-09 22:15:00|52.77|49.97|52.83|50.03|52.83|50.03|52.71|49.91|0
1691619600000|2023-08-09 22:20:00|52.86|50.06|52.77|49.97|52.86|50.06|52.77|49.97|0
1691619900000|2023-08-09 22:25:00|52.75|49.95|52.71|49.91|52.8|50|52.68|49.88|0
1691620200000|2023-08-09 22:30:00|52.68|49.88|52.74|49.94|52.74|49.94|52.65|49.85|0
1691620500000|2023-08-09 22:35:00|52.76|49.96|52.74|49.94|52.79|49.99|52.74|49.94|0
1691620800000|2023-08-09 22:40:00|52.76|49.96|52.65|49.85|52.82|50.02|52.65|49.85|0
1691621100000|2023-08-09 22:45:00|52.62|49.82|52.59|49.79|52.62|49.82|52.56|49.76|0
1691621400000|2023-08-09 22:50:00|52.62|49.82|52.65|49.85|52.65|49.85|52.59|49.79|0
1691621700000|2023-08-09 22:55:00|52.64|49.84|52.63|49.83|52.67|49.87|52.62|49.82|0
1691622000000|2023-08-09 23:00:00|52.62|49.82|52.64|49.84|52.67|49.87|52.61|49.81|0
1691622300000|2023-08-09 23:05:00|52.61|49.81|52.67|49.87|52.73|49.93|52.61|49.81|0
1691622600000|2023-08-09 23:10:00|52.7|49.9|52.58|49.78|52.7|49.9|52.58|49.78|0
1691622900000|2023-08-09 23:15:00|52.61|49.81|52.7|49.9|52.7|49.9|52.58|49.78|0
1691623200000|2023-08-09 23:20:00|52.67|49.87|52.64|49.84|52.75|49.95|52.64|49.84|0
1691623500000|2023-08-09 23:25:00|52.67|49.87|52.64|49.84|52.67|49.87|52.64|49.84|0
1691623800000|2023-08-09 23:30:00|52.66|49.86|52.63|49.83|52.66|49.86|52.63|49.83|0
1691624100000|2023-08-09 23:35:00|52.61|49.81|52.56|49.76|52.61|49.81|52.55|49.75|0
1691624400000|2023-08-09 23:40:00|52.58|49.78|52.4|49.6|52.58|49.78|52.35|49.55|0
1691624700000|2023-08-09 23:45:00|52.43|49.63|52.49|49.69|52.49|49.69|52.4|49.6|0
1691625000000|2023-08-09 23:50:00|52.47|49.67|52.4|49.6|52.49|49.69|52.37|49.57|0
1691625300000|2023-08-09 23:55:00|52.43|49.63|52.48|49.68|52.48|49.68|52.43|49.63|0
1691625600000|2023-08-10 00:00:00|52.46|49.66|52.43|49.63|52.57|49.77|52.4|49.6|0
1691625900000|2023-08-10 00:05:00|52.41|49.61|52.4|49.6|52.48|49.68|52.4|49.6|0
1691626200000|2023-08-10 00:10:00|52.43|49.63|52.48|49.68|52.48|49.68|52.4|49.6|0
1691626500000|2023-08-10 00:15:00|52.51|49.71|52.41|49.61|52.6|49.8|52.39|49.59|0
1691626800000|2023-08-10 00:20:00|52.39|49.59|52.79|49.99|52.85|50.05|52.31|49.51|0
1691627100000|2023-08-10 00:25:00|52.76|49.96|52.76|49.96|52.79|49.99|52.71|49.91|0
1691627400000|2023-08-10 00:30:00|52.79|49.99|52.79|49.99|52.85|50.05|52.73|49.93|0
1691627700000|2023-08-10 00:35:00|52.76|49.96|52.73|49.93|52.85|50.05|52.67|49.87|0
1691628000000|2023-08-10 00:40:00|52.7|49.9|52.7|49.9|52.73|49.93|52.64|49.84|0
1691628300000|2023-08-10 00:45:00|52.67|49.87|52.43|49.63|52.7|49.9|52.36|49.56|0
1691628600000|2023-08-10 00:50:00|52.42|49.62|52.42|49.62|52.48|49.68|52.42|49.62|0
1691628900000|2023-08-10 00:55:00|52.39|49.59|52.39|49.59|52.42|49.62|52.33|49.53|0
1691629200000|2023-08-10 01:00:00|51.91|49.11|52.47|49.67|52.5|49.7|51.43|48.63|0
1691629500000|2023-08-10 01:05:00|52.5|49.7|52.44|49.64|52.5|49.7|52.44|49.64|0
1691629800000|2023-08-10 01:10:00|52.49|49.69|52.56|49.76|52.61|49.81|52.47|49.67|0
1691630100000|2023-08-10 01:15:00|52.58|49.78|52.53|49.73|52.64|49.84|52.44|49.64|0
1691630400000|2023-08-10 01:20:00|52.5|49.7|52.52|49.72|52.58|49.78|52.5|49.7|0
1691630700000|2023-08-10 01:25:00|52.5|49.7|52.44|49.64|52.52|49.72|52.44|49.64|0
1691631000000|2023-08-10 01:30:00|52.41|49.61|52.41|49.61|52.49|49.69|52.38|49.58|0
1691631300000|2023-08-10 01:35:00|52.44|49.64|52.63|49.83|52.69|49.89|52.38|49.58|0
1691631600000|2023-08-10 01:40:00|52.62|49.82|52.78|49.98|52.88|50.08|52.58|49.78|0
1691631900000|2023-08-10 01:45:00|52.81|50.01|52.75|49.95|52.81|50.01|52.63|49.83|0
1691632200000|2023-08-10 01:50:00|52.73|49.93|52.8|50|52.92|50.12|52.72|49.92|0
1691632500000|2023-08-10 01:55:00|52.83|50.03|52.74|49.94|52.83|50.03|52.72|49.92|0
1691632800000|2023-08-10 02:00:00|52.72|49.92|52.63|49.83|52.8|50|52.63|49.83|0
1691633100000|2023-08-10 02:05:00|52.57|49.77|52.51|49.71|52.6|49.8|52.46|49.66|0
1691633400000|2023-08-10 02:10:00|52.48|49.68|52.28|49.48|52.57|49.77|52.25|49.45|0
1691633700000|2023-08-10 02:15:00|52.25|49.45|52.34|49.54|52.34|49.54|52.2|49.4|0
1691634000000|2023-08-10 02:20:00|52.31|49.51|52.34|49.54|52.37|49.57|52.28|49.48|0
1691634300000|2023-08-10 02:25:00|52.37|49.57|52.11|49.31|52.37|49.57|52.11|49.31|0
1691634600000|2023-08-10 02:30:00|52.08|49.28|52.19|49.39|52.22|49.42|52.08|49.28|0
1691634900000|2023-08-10 02:35:00|52.22|49.42|52.22|49.42|52.28|49.48|52.19|49.39|0
1691635200000|2023-08-10 02:40:00|52.25|49.45|52.28|49.48|52.3|49.5|52.19|49.39|0
1691635500000|2023-08-10 02:45:00|52.25|49.45|52.27|49.47|52.3|49.5|52.22|49.42|0
1691635800000|2023-08-10 02:50:00|52.25|49.45|52.24|49.44|52.3|49.5|52.22|49.42|0
1691636100000|2023-08-10 02:55:00|52.22|49.42|52.21|49.41|52.27|49.47|52.19|49.39|0
1691636400000|2023-08-10 03:00:00|52.19|49.39|52.09|49.29|52.19|49.39|52.04|49.24|0
1691636700000|2023-08-10 03:05:00|52.07|49.27|52.1|49.3|52.16|49.36|52.04|49.24|0
1691637000000|2023-08-10 03:10:00|52.07|49.27|52.05|49.25|52.1|49.3|52.01|49.21|0
1691637300000|2023-08-10 03:15:00|52.04|49.24|51.98|49.18|52.07|49.27|51.95|49.15|0
1691637600000|2023-08-10 03:20:00|51.95|49.15|51.95|49.15|52|49.2|51.92|49.12|0
1691637900000|2023-08-10 03:25:00|51.98|49.18|51.94|49.14|52.01|49.21|51.92|49.12|0
1691638200000|2023-08-10 03:30:00|51.92|49.12|51.98|49.18|52.01|49.21|51.92|49.12|0
1691638500000|2023-08-10 03:35:00|51.95|49.15|51.98|49.18|52.01|49.21|51.95|49.15|0
1691638800000|2023-08-10 03:40:00|52.01|49.21|51.98|49.18|52.03|49.23|51.98|49.18|0
1691639100000|2023-08-10 03:45:00|52|49.2|52.09|49.29|52.09|49.29|51.98|49.18|0
1691639400000|2023-08-10 03:50:00|52.06|49.26|52.03|49.23|52.06|49.26|52|49.2|0
1691639700000|2023-08-10 03:55:00|52|49.2|52.03|49.23|52.03|49.23|52|49.2|0
1691640000000|2023-08-10 04:00:00|52|49.2|51.94|49.14|52.03|49.23|51.91|49.11|0
1691640300000|2023-08-10 04:05:00|51.91|49.11|51.88|49.08|51.91|49.11|51.86|49.06|0
1691640600000|2023-08-10 04:10:00|51.91|49.11|51.94|49.14|51.94|49.14|51.91|49.11|0
1691640900000|2023-08-10 04:15:00|51.97|49.17|51.94|49.14|52|49.2|51.94|49.14|0
1691641200000|2023-08-10 04:20:00|51.97|49.17|51.97|49.17|51.97|49.17|51.94|49.14|0
1691641500000|2023-08-10 04:25:00|51.99|49.19|52.05|49.25|52.05|49.25|51.99|49.19|0
1691641800000|2023-08-10 04:30:00|52.04|49.24|52.05|49.25|52.05|49.25|51.99|49.19|0
1691642100000|2023-08-10 04:35:00|52.03|49.23|52.1|49.3|52.1|49.3|52.02|49.22|0
1691642400000|2023-08-10 04:40:00|52.09|49.29|52.13|49.33|52.13|49.33|52.09|49.29|0
1691642700000|2023-08-10 04:45:00|52.1|49.3|52.13|49.33|52.13|49.33|52.1|49.3|0
1691643000000|2023-08-10 04:50:00|52.1|49.3|52.13|49.33|52.16|49.36|52.1|49.3|0
1691643300000|2023-08-10 04:55:00|52.1|49.3|52.21|49.41|52.21|49.41|52.1|49.3|0
1691643600000|2023-08-10 05:00:00|52.23|49.43|52.38|49.58|52.38|49.58|52.21|49.41|0
1691643900000|2023-08-10 05:05:00|52.35|49.55|52.38|49.58|52.44|49.64|52.27|49.47|0
1691644200000|2023-08-10 05:10:00|52.35|49.55|52.44|49.64|52.52|49.72|52.35|49.55|0
1691644500000|2023-08-10 05:15:00|52.41|49.61|52.35|49.55|52.49|49.69|52.35|49.55|0
1691644800000|2023-08-10 05:20:00|52.32|49.52|52.15|49.35|52.35|49.55|52.12|49.32|0
1691645100000|2023-08-10 05:25:00|52.12|49.32|52.15|49.35|52.18|49.38|52.12|49.32|0
1691645400000|2023-08-10 05:30:00|52.18|49.38|52|49.2|52.23|49.43|52|49.2|0
1691645700000|2023-08-10 05:35:00|51.98|49.18|52|49.2|52|49.2|51.92|49.12|0
1691646000000|2023-08-10 05:40:00|51.99|49.19|51.97|49.17|52|49.2|51.95|49.15|0
1691646300000|2023-08-10 05:45:00|51.94|49.14|52|49.2|52|49.2|51.94|49.14|0
1691646600000|2023-08-10 05:50:00|51.97|49.17|51.97|49.17|52|49.2|51.91|49.11|0
1691646900000|2023-08-10 05:55:00|51.96|49.16|51.91|49.11|52|49.2|51.91|49.11|0
1691647200000|2023-08-10 06:00:00|51.94|49.14|51.77|48.97|52|49.2|51.71|48.91|0
1691647500000|2023-08-10 06:05:00|51.57|49.17|51.46|49.06|51.6|49.2|51.44|49.04|0
1691647800000|2023-08-10 06:10:00|51.43|49.03|51.4|49|51.48|49.08|51.34|48.94|0
1691648100000|2023-08-10 06:15:00|51.43|49.03|51.48|49.08|51.48|49.08|51.43|49.03|0
1691648400000|2023-08-10 06:20:00|51.45|49.05|51.48|49.08|51.48|49.08|51.42|49.02|0
1691648700000|2023-08-10 06:25:00|51.47|49.07|51.42|49.02|51.51|49.11|51.42|49.02|0
1691649000000|2023-08-10 06:30:00|51.45|49.05|51.48|49.08|51.53|49.13|51.42|49.02|0
1691649300000|2023-08-10 06:35:00|51.46|49.06|51.5|49.1|51.58|49.18|51.42|49.02|0
1691649600000|2023-08-10 06:40:00|51.53|49.13|51.79|49.39|51.79|49.39|51.5|49.1|0
1691649900000|2023-08-10 06:45:00|51.76|49.36|51.76|49.36|51.79|49.39|51.67|49.27|0
1691650200000|2023-08-10 06:50:00|51.73|49.33|51.67|49.27|51.84|49.44|51.64|49.24|0
1691650500000|2023-08-10 06:55:00|51.7|49.3|51.87|49.47|51.87|49.47|51.64|49.24|0
1691650800000|2023-08-10 07:00:00|51.84|49.44|51.3|48.9|51.85|49.45|51.3|48.9|0
1691651100000|2023-08-10 07:05:00|51.33|48.93|51.16|48.76|51.33|48.93|51.13|48.73|0
1691651400000|2023-08-10 07:10:00|51.13|48.73|50.99|48.59|51.13|48.73|50.99|48.59|0
1691651700000|2023-08-10 07:15:00|51.02|48.62|50.49|48.09|51.05|48.65|50.49|48.09|0
1691652000000|2023-08-10 07:20:00|50.46|48.06|50.54|48.14|50.57|48.17|50.41|48.01|0
1691652300000|2023-08-10 07:25:00|50.51|48.11|50.51|48.11|50.6|48.2|50.4|48|0
1691652600000|2023-08-10 07:30:00|50.54|48.14|50.37|47.97|50.54|48.14|50.32|47.92|0
1691652900000|2023-08-10 07:35:00|50.4|48|50.65|48.25|50.65|48.25|50.29|47.89|0
1691653200000|2023-08-10 07:40:00|50.64|48.24|50.57|48.17|50.76|48.36|50.48|48.08|0
1691653500000|2023-08-10 07:45:00|50.59|48.19|50.62|48.22|50.68|48.28|50.37|47.97|0
1691653800000|2023-08-10 07:50:00|50.59|48.19|50.53|48.13|50.59|48.19|50.34|47.94|0
1691654100000|2023-08-10 07:55:00|50.59|48.19|50.7|48.3|50.76|48.36|50.51|48.11|0
1691654400000|2023-08-10 08:00:00|50.73|48.33|50.98|48.58|50.98|48.58|50.67|48.27|0
1691654700000|2023-08-10 08:05:00|51.01|48.61|51.06|48.66|51.06|48.66|50.84|48.44|0
1691655000000|2023-08-10 08:10:00|51.09|48.69|51.39|48.99|51.82|49.42|50.98|48.58|0
1691655300000|2023-08-10 08:15:00|51.36|48.96|51.27|48.87|51.41|49.01|51.27|48.87|0
1691655600000|2023-08-10 08:20:00|51.25|48.85|51.33|48.93|51.33|48.93|51.22|48.82|0
1691655900000|2023-08-10 08:25:00|51.3|48.9|51.27|48.87|51.38|48.98|51.2|48.8|0
1691656200000|2023-08-10 08:30:00|51.24|48.84|51.16|48.76|51.3|48.9|51.13|48.73|0
1691656500000|2023-08-10 08:35:00|51.13|48.73|50.96|48.56|51.13|48.73|50.93|48.53|0
1691656800000|2023-08-10 08:40:00|50.99|48.59|50.96|48.56|51.02|48.62|50.79|48.39|0
1691657100000|2023-08-10 08:45:00|50.99|48.59|50.82|48.42|50.99|48.59|50.82|48.42|0
1691657400000|2023-08-10 08:50:00|50.79|48.39|50.82|48.42|50.86|48.46|50.71|48.31|0
1691657700000|2023-08-10 08:55:00|50.79|48.39|51.01|48.61|51.01|48.61|50.76|48.36|0
1691658000000|2023-08-10 09:00:00|51.04|48.64|51.15|48.75|51.18|48.78|50.98|48.58|0
1691658300000|2023-08-10 09:05:00|51.12|48.72|51.01|48.61|51.14|48.74|50.95|48.55|0
1691658600000|2023-08-10 09:10:00|51.04|48.64|50.22|47.82|51.04|48.64|50.22|47.82|0
1691658900000|2023-08-10 09:15:00|50.19|47.79|50.67|48.27|50.71|48.31|50.08|47.68|0
1691659200000|2023-08-10 09:20:00|50.61|48.21|50.8|48.4|50.82|48.42|50.58|48.18|0
1691659500000|2023-08-10 09:25:00|50.83|48.43|50.86|48.46|50.94|48.54|50.8|48.4|0
1691659800000|2023-08-10 09:30:00|50.87|48.47|50.18|47.78|50.91|48.51|50.13|47.73|0
1691660100000|2023-08-10 09:35:00|50.21|47.81|50.18|47.78|50.29|47.89|50.13|47.73|0
1691660400000|2023-08-10 09:40:00|50.15|47.75|50.12|47.72|50.15|47.75|50.07|47.67|0
1691660700000|2023-08-10 09:45:00|50.1|47.7|50.15|47.75|50.15|47.75|50.04|47.64|0
1691661000000|2023-08-10 09:50:00|50.12|47.72|50.07|47.67|50.12|47.72|50.04|47.64|0
1691661300000|2023-08-10 09:55:00|50.04|47.64|50.07|47.67|50.12|47.72|50.01|47.61|0
1691661600000|2023-08-10 10:00:00|50.01|47.61|50.15|47.75|50.18|47.78|50.01|47.61|0
1691661900000|2023-08-10 10:05:00|50.16|47.76|50.51|48.11|50.54|48.14|50.16|47.76|0
1691662200000|2023-08-10 10:10:00|50.49|48.09|50.54|48.14|50.69|48.29|50.03|47.63|0
1691662500000|2023-08-10 10:15:00|50.53|48.13|50.59|48.19|50.61|48.21|50.43|48.03|0
1691662800000|2023-08-10 10:20:00|50.61|48.21|50.62|48.22|50.68|48.28|50.54|48.14|0
1691663100000|2023-08-10 10:25:00|50.63|48.23|50.7|48.3|50.73|48.33|50.59|48.19|0
1691663400000|2023-08-10 10:30:00|50.73|48.33|50.84|48.44|50.9|48.5|50.73|48.33|0
1691663700000|2023-08-10 10:35:00|50.85|48.45|50.84|48.44|50.87|48.47|50.84|48.44|0
1691664000000|2023-08-10 10:40:00|50.81|48.41|50.87|48.47|50.87|48.47|50.67|48.27|0
1691664300000|2023-08-10 10:45:00|50.84|48.44|50.7|48.3|50.84|48.44|50.7|48.3|0
1691664600000|2023-08-10 10:50:00|50.67|48.27|50.64|48.24|50.72|48.32|50.61|48.21|0
1691664900000|2023-08-10 10:55:00|50.61|48.21|50.61|48.21|50.67|48.27|50.58|48.18|0
1691665200000|2023-08-10 11:00:00|50.58|48.18|50.47|48.07|50.61|48.21|50.39|47.99|0
1691665500000|2023-08-10 11:05:00|50.44|48.04|50.47|48.07|50.47|48.07|50.36|47.96|0
1691665800000|2023-08-10 11:10:00|50.5|48.1|50.13|47.73|50.5|48.1|50.13|47.73|0
1691666100000|2023-08-10 11:15:00|50.1|47.7|50.21|47.81|50.24|47.84|50.08|47.68|0
1691666400000|2023-08-10 11:20:00|50.18|47.78|50.32|47.92|50.32|47.92|50.18|47.78|0
1691666700000|2023-08-10 11:25:00|50.29|47.89|50.52|48.12|50.54|48.14|50.27|47.87|0
1691667000000|2023-08-10 11:30:00|50.49|48.09|50.43|48.03|50.52|48.12|50.4|48|0
1691667300000|2023-08-10 11:35:00|50.42|48.02|50.43|48.03|50.46|48.06|50.35|47.95|0
1691667600000|2023-08-10 11:40:00|50.46|48.06|50.68|48.28|50.68|48.28|50.43|48.03|0
1691667900000|2023-08-10 11:45:00|50.71|48.31|50.71|48.31|50.76|48.36|50.62|48.22|0
1691668200000|2023-08-10 11:50:00|50.73|48.33|50.54|48.14|50.73|48.33|50.48|48.08|0
1691668500000|2023-08-10 11:55:00|50.51|48.11|50.61|48.21|50.62|48.22|50.51|48.11|0
1691668800000|2023-08-10 12:00:00|50.59|48.19|50.45|48.05|50.62|48.22|50.4|48|0
1691669100000|2023-08-10 12:05:00|50.42|48.02|50.37|47.97|50.53|48.13|50.34|47.94|0
1691669400000|2023-08-10 12:10:00|50.34|47.94|50.01|47.61|50.42|48.02|49.95|47.55|0
1691669700000|2023-08-10 12:15:00|49.98|47.58|50.2|47.8|50.23|47.83|49.78|47.38|0
1691670000000|2023-08-10 12:20:00|50.23|47.83|50.03|47.63|50.34|47.94|50.03|47.63|0
1691670300000|2023-08-10 12:25:00|50|47.6|50.15|47.75|50.18|47.78|49.88|47.48|0
1691670600000|2023-08-10 12:30:00|50.57|48.17|49.66|47.26|50.57|48.17|47.83|45.43|0
1691670900000|2023-08-10 12:35:00|49.71|47.31|49.88|47.48|49.93|47.53|48.86|46.46|0
1691671200000|2023-08-10 12:40:00|49.24|46.84|50.66|48.26|51.45|49.05|49.24|46.84|0
1691671500000|2023-08-10 12:45:00|50.8|48.4|49.08|46.68|50.83|48.43|48.86|46.46|0
1691671800000|2023-08-10 12:50:00|49.05|46.65|48.83|46.43|49.38|46.98|48.81|46.41|0
1691672100000|2023-08-10 12:55:00|48.81|46.41|48.56|46.16|49.16|46.76|48.56|46.16|0
1691672400000|2023-08-10 13:00:00|48.59|46.19|48.37|45.97|48.67|46.27|48.32|45.92|0
1691672700000|2023-08-10 13:05:00|48.35|45.95|48.85|46.45|49.8|47.4|48.1|45.7|0
1691673000000|2023-08-10 13:10:00|48.88|46.48|49.1|46.7|49.26|46.86|48.83|46.43|0
1691673300000|2023-08-10 13:15:00|49.07|46.67|48.99|46.59|49.13|46.73|48.8|46.4|0
1691673600000|2023-08-10 13:20:00|48.96|46.56|49.37|46.97|49.48|47.08|48.82|46.42|0
1691673900000|2023-08-10 13:25:00|49.34|46.94|49.67|47.27|49.84|47.44|49.26|46.86|0
1691674200000|2023-08-10 13:30:00|49.59|47.19|47.7|45.3|49.84|47.44|47.7|45.3|0
1691674500000|2023-08-10 13:35:00|47.73|45.33|47.33|44.93|47.76|45.36|47.07|44.67|0
1691674800000|2023-08-10 13:40:00|47.22|44.82|47.46|45.06|47.65|45.25|47.04|44.64|0
1691675100000|2023-08-10 13:45:00|47.3|44.9|46.51|44.11|47.3|44.9|46.33|43.93|0
1691675400000|2023-08-10 13:50:00|46.56|44.16|46.3|43.9|46.75|44.35|46.3|43.9|0
1691675700000|2023-08-10 13:55:00|46.25|43.85|46.53|44.13|47.49|45.09|46.12|43.72|0
1691676000000|2023-08-10 14:00:00|46.43|44.03|46.38|43.98|46.43|44.03|46.07|43.67|0
1691676300000|2023-08-10 14:05:00|46.32|43.92|46.72|44.32|46.85|44.45|46.32|43.92|0
1691676600000|2023-08-10 14:10:00|46.75|44.35|46.96|44.56|47.17|44.77|46.7|44.3|0
1691676900000|2023-08-10 14:15:00|46.93|44.53|47.11|44.71|47.14|44.74|46.7|44.3|0
1691677200000|2023-08-10 14:20:00|47.14|44.74|47.01|44.61|47.48|45.08|47.01|44.61|0
1691677500000|2023-08-10 14:25:00|47.03|44.63|47.19|44.79|47.56|45.16|47.03|44.63|0
1691677800000|2023-08-10 14:30:00|47.24|44.84|47.03|44.63|47.32|44.92|46.82|44.42|0
1691678100000|2023-08-10 14:35:00|47.08|44.68|47.82|45.42|48.11|45.71|46.95|44.55|0
1691678400000|2023-08-10 14:40:00|47.9|45.5|48.43|46.03|48.56|46.16|47.9|45.5|0
1691678700000|2023-08-10 14:45:00|48.54|46.14|49|46.6|49.51|47.11|48.54|46.14|0
1691679000000|2023-08-10 14:50:00|49.1|46.7|48.79|46.39|49.4|47|47.62|45.22|0
1691679300000|2023-08-10 14:55:00|48.76|46.36|48.81|46.41|48.81|46.41|48.36|45.96|0
1691679600000|2023-08-10 15:00:00|48.84|46.44|49.66|47.26|49.85|47.45|48.73|46.33|0
1691679900000|2023-08-10 15:05:00|49.68|47.28|49.6|47.2|50.21|47.81|49.22|46.82|0
1691680200000|2023-08-10 15:10:00|49.63|47.23|49.63|47.23|49.74|47.34|49.22|46.82|0
1691680500000|2023-08-10 15:15:00|49.68|47.28|50.01|47.61|50.09|47.69|49.68|47.28|0
1691680800000|2023-08-10 15:20:00|49.96|47.56|50.26|47.86|50.54|48.14|49.96|47.56|0
1691681100000|2023-08-10 15:25:00|50.23|47.83|49.57|47.17|50.23|47.83|49.57|47.17|0
1691681400000|2023-08-10 15:30:00|49.62|47.22|49.1|46.7|49.82|47.42|49.1|46.7|0
1691681700000|2023-08-10 15:35:00|49.08|46.68|48.88|46.48|49.35|46.95|48.8|46.4|0
1691682000000|2023-08-10 15:40:00|48.96|46.56|49.83|47.43|50.05|47.65|48.88|46.48|0
1691682300000|2023-08-10 15:45:00|49.81|47.41|50.47|48.07|50.75|48.35|49.81|47.41|0
1691682600000|2023-08-10 15:50:00|50.5|48.1|51.2|48.8|51.54|49.14|50.47|48.07|0
1691682900000|2023-08-10 15:55:00|51.17|48.77|50.72|48.32|51.45|49.05|50.66|48.26|0
1691683200000|2023-08-10 16:00:00|50.8|48.4|50.86|48.46|51.23|48.83|50.66|48.26|0
1691683500000|2023-08-10 16:05:00|50.83|48.43|51.08|48.68|51.17|48.77|50.55|48.15|0
1691683800000|2023-08-10 16:10:00|51.11|48.71|51.19|48.79|51.51|49.11|50.91|48.51|0
1691684100000|2023-08-10 16:15:00|51.22|48.82|51.33|48.93|51.56|49.16|51.11|48.71|0
1691684400000|2023-08-10 16:20:00|51.36|48.96|51.23|48.83|52.19|49.79|44.35|41.95|0
1691684700000|2023-08-10 16:25:00|51.28|48.88|51.34|48.94|52.14|49.74|51.28|48.88|0
1691685000000|2023-08-10 16:30:00|51.37|48.97|51.2|48.8|51.54|49.14|51.08|48.68|0
1691685300000|2023-08-10 16:35:00|51.23|48.83|50.55|48.15|51.48|49.08|50.49|48.09|0
1691685600000|2023-08-10 16:40:00|50.52|48.12|50.49|48.09|50.91|48.51|50.49|48.09|0
1691685900000|2023-08-10 16:45:00|50.51|48.11|50.35|47.95|50.6|48.2|50.13|47.73|0
1691686200000|2023-08-10 16:50:00|50.32|47.92|51.28|48.88|51.42|49.02|50.32|47.92|0
1691686500000|2023-08-10 16:55:00|51.25|48.85|52.05|49.65|52.36|49.96|51.22|48.82|0
1691686800000|2023-08-10 17:00:00|52.1|49.7|51.84|49.44|52.25|49.85|51.7|49.3|0
1691687100000|2023-08-10 17:05:00|51.87|49.47|51.5|49.1|51.87|49.47|51.44|49.04|0
1691687400000|2023-08-10 17:10:00|51.47|49.07|51.5|49.1|51.87|49.47|51.41|49.01|0
1691687700000|2023-08-10 17:15:00|51.53|49.13|51.81|49.41|52.01|49.61|51.41|49.01|0
1691688000000|2023-08-10 17:20:00|51.84|49.44|52.27|49.87|52.65|50.25|51.81|49.41|0
1691688300000|2023-08-10 17:25:00|52.24|49.84|52.3|49.9|52.5|50.1|52.07|49.67|0
1691688600000|2023-08-10 17:30:00|52.36|49.96|52.24|49.84|52.73|50.33|52.24|49.84|0
1691688900000|2023-08-10 17:35:00|52.33|49.93|52.56|50.16|52.73|50.33|52.33|49.93|0
1691689200000|2023-08-10 17:40:00|52.53|50.13|52.77|50.37|53.6|51.2|52.45|50.05|0
1691689500000|2023-08-10 17:45:00|52.82|50.42|52.3|49.9|52.82|50.42|51.87|49.47|0
1691689800000|2023-08-10 17:50:00|52.33|49.93|52.47|50.07|52.53|50.13|51.93|49.53|0
1691690100000|2023-08-10 17:55:00|52.53|50.13|54.17|51.77|54.26|51.86|52.53|50.13|0
1691690400000|2023-08-10 18:00:00|54.2|51.8|53.63|51.23|54.23|51.83|53.54|51.14|0
1691690700000|2023-08-10 18:05:00|53.6|51.2|52.84|50.44|53.6|51.2|52.64|50.24|0
1691691000000|2023-08-10 18:10:00|52.87|50.47|51.98|49.58|52.89|50.49|51.95|49.55|0
1691691300000|2023-08-10 18:15:00|52|49.6|52.06|49.66|52.17|49.77|51.23|48.83|0
1691691600000|2023-08-10 18:20:00|52.14|49.74|51.8|49.4|52.2|49.8|51.63|49.23|0
1691691900000|2023-08-10 18:25:00|51.77|49.37|52.11|49.71|52.23|49.83|51.63|49.23|0
1691692200000|2023-08-10 18:30:00|52.08|49.68|52.25|49.85|52.37|49.97|51.8|49.4|0
1691692500000|2023-08-10 18:35:00|52.34|49.94|52.08|49.68|52.6|50.2|52.08|49.68|0
1691692800000|2023-08-10 18:40:00|52.05|49.65|52.22|49.82|52.69|50.29|52.05|49.65|0
1691693100000|2023-08-10 18:45:00|52.16|49.76|51.79|49.39|52.39|49.99|51.56|49.16|0
1691693400000|2023-08-10 18:50:00|51.82|49.42|51.22|48.82|51.93|49.53|51.17|48.77|0
1691693700000|2023-08-10 18:55:00|51.19|48.79|50.94|48.54|51.36|48.96|50.91|48.51|0
1691694000000|2023-08-10 19:00:00|50.91|48.51|51.7|49.3|51.99|49.59|50.91|48.51|0
1691694300000|2023-08-10 19:05:00|51.73|49.33|51.59|49.19|51.84|49.44|51.5|49.1|0
1691694600000|2023-08-10 19:10:00|51.5|49.1|51.27|48.87|51.56|49.16|51.16|48.76|0
1691694900000|2023-08-10 19:15:00|51.24|48.84|51.27|48.87|51.41|49.01|51.06|48.66|0
1691695200000|2023-08-10 19:20:00|51.21|48.81|51.78|49.38|51.9|49.5|51.1|48.7|0
1691695500000|2023-08-10 19:25:00|51.81|49.41|52.07|49.67|52.24|49.84|51.67|49.27|0
1691695800000|2023-08-10 19:30:00|52.01|49.61|52.59|50.19|52.7|50.3|52.01|49.61|0
1691696100000|2023-08-10 19:35:00|52.67|50.27|52.73|50.33|52.82|50.42|52.35|49.95|0
1691696400000|2023-08-10 19:40:00|52.7|50.3|53.21|50.81|53.26|50.86|52.61|50.21|0
1691696700000|2023-08-10 19:45:00|53.2|50.8|52.67|50.27|53.34|50.94|52.24|49.84|0
1691697000000|2023-08-10 19:50:00|52.79|50.39|52.38|49.98|52.9|50.5|52.15|49.75|0
1691697300000|2023-08-10 19:55:00|52.44|50.04|52.43|50.03|52.58|50.18|52.09|49.69|0
1691697600000|2023-08-10 20:00:00|52.32|49.92|52.69|50.29|52.72|50.32|52.32|49.92|0
1691697900000|2023-08-10 20:05:00|52.64|50.24|52.46|50.06|52.64|50.24|52.43|50.03|0
1691698200000|2023-08-10 20:10:00|52.43|50.03|52.37|49.97|52.49|50.09|52.37|49.97|0
1691698500000|2023-08-10 20:15:00|52.57|49.77|52.57|49.77|52.6|49.8|52.57|49.77|0
1691698800000|2023-08-10 20:20:00|52.51|49.71|52.48|49.68|52.54|49.74|52.48|49.68|0
1691699100000|2023-08-10 20:25:00|52.45|49.65|52.4|49.6|52.48|49.68|52.4|49.6|0
1691699400000|2023-08-10 20:30:00|52.42|49.62|52.25|49.45|52.42|49.62|52.25|49.45|0
1691699700000|2023-08-10 20:35:00|52.27|49.47|52.39|49.59|52.39|49.59|52.22|49.42|0
1691700000000|2023-08-10 20:40:00|52.33|49.53|52.42|49.62|52.42|49.62|52.33|49.53|0
1691700300000|2023-08-10 20:45:00|52.45|49.65|52.45|49.65|52.48|49.68|52.42|49.62|0
1691700600000|2023-08-10 20:50:00|52.48|49.68|52.39|49.59|52.48|49.68|52.39|49.59|0
1691700900000|2023-08-10 20:55:00|52.42|49.62|52.4|49.6|52.45|49.65|52.36|49.56|0
1691701200000|2023-08-10 21:00:00|52.38|49.58|52.39|49.59|52.4|49.6|52.38|49.58|0
1691701500000|2023-08-10 21:05:00|52.4|49.6|52.38|49.58|52.4|49.6|52.38|49.58|0
1691701800000|2023-08-10 21:10:00|52.39|49.59|52.42|49.62|52.43|49.63|52.39|49.59|0
1691702100000|2023-08-10 21:15:00|52.43|49.63|52.42|49.62|52.43|49.63|52.42|49.62|0
1691702400000|2023-08-10 21:20:00|52.39|49.59|52.42|49.62|52.42|49.62|52.39|49.59|0
1691702700000|2023-08-10 21:25:00|52.43|49.63|52.42|49.62|52.43|49.63|52.42|49.62|0
1691703000000|2023-08-10 21:30:00|52.44|49.64|52.45|49.65|52.47|49.67|52.44|49.64|0
1691703300000|2023-08-10 21:35:00|52.46|49.66|52.47|49.67|52.47|49.67|52.44|49.64|0
1691703600000|2023-08-10 21:40:00|52.46|49.66|52.42|49.62|52.46|49.66|52.4|49.6|0
1691703900000|2023-08-10 21:45:00|52.41|49.61|52.4|49.6|52.41|49.61|52.35|49.55|0
1691704200000|2023-08-10 21:50:00|52.39|49.59|52.4|49.6|52.41|49.61|52.39|49.59|0
1691704500000|2023-08-10 21:55:00|52.42|49.62|52.38|49.58|52.42|49.62|52.38|49.58|0
1691704800000|2023-08-10 22:00:00|52.39|49.59|52.1|49.3|52.39|49.59|52.1|49.3|0
1691705100000|2023-08-10 22:05:00|52.11|49.31|52.14|49.34|52.16|49.36|52.08|49.28|0
1691705400000|2023-08-10 22:10:00|52.11|49.31|52.02|49.22|52.11|49.31|52.02|49.22|0
1691705700000|2023-08-10 22:15:00|51.99|49.19|52.14|49.34|52.17|49.37|51.99|49.19|0
1691706000000|2023-08-10 22:20:00|52.15|49.35|52.11|49.31|52.19|49.39|52.11|49.31|0
1691706300000|2023-08-10 22:25:00|52.14|49.34|51.91|49.11|52.16|49.36|51.91|49.11|0
1691706600000|2023-08-10 22:30:00|51.93|49.13|52|49.2|52.02|49.22|51.93|49.13|0
1691706900000|2023-08-10 22:35:00|52.02|49.22|52.02|49.22|52.05|49.25|51.96|49.16|0
1691707200000|2023-08-10 22:40:00|52.05|49.25|51.96|49.16|52.07|49.27|51.93|49.13|0
1691707500000|2023-08-10 22:45:00|51.94|49.14|51.93|49.13|51.96|49.16|51.87|49.07|0
1691707800000|2023-08-10 22:50:00|51.96|49.16|51.96|49.16|51.99|49.19|51.96|49.16|0
1691708100000|2023-08-10 22:55:00|51.98|49.18|51.98|49.18|52.01|49.21|51.98|49.18|0
1691708400000|2023-08-10 23:00:00|51.95|49.15|52.07|49.27|52.1|49.3|51.95|49.15|0
1691708700000|2023-08-10 23:05:00|52.04|49.24|52.15|49.35|52.18|49.38|52.04|49.24|0
1691709000000|2023-08-10 23:10:00|52.18|49.38|52.04|49.24|52.18|49.38|52.04|49.24|0
1691709300000|2023-08-10 23:15:00|52.07|49.27|52.01|49.21|52.07|49.27|51.99|49.19|0
1691709600000|2023-08-10 23:20:00|52.02|49.22|51.99|49.19|52.02|49.22|51.98|49.18|0
1691709900000|2023-08-10 23:25:00|51.98|49.18|51.92|49.12|51.98|49.18|51.92|49.12|0
1691710200000|2023-08-10 23:30:00|51.89|49.09|51.79|48.99|51.92|49.12|51.77|48.97|0
1691710500000|2023-08-10 23:35:00|51.77|48.97|51.77|48.97|51.8|49|51.72|48.92|0
1691710800000|2023-08-10 23:40:00|51.8|49|51.83|49.03|51.83|49.03|51.77|48.97|0
1691711100000|2023-08-10 23:45:00|51.82|49.02|51.71|48.91|51.82|49.02|51.71|48.91|0
1691711400000|2023-08-10 23:50:00|51.74|48.94|51.88|49.08|51.88|49.08|51.74|48.94|0
1691711700000|2023-08-10 23:55:00|51.91|49.11|51.82|49.02|51.91|49.11|51.82|49.02|0
1691712000000|2023-08-11 00:00:00|51.85|49.05|51.78|48.98|51.85|49.05|51.77|48.97|0
1691712300000|2023-08-11 00:05:00|51.77|48.97|51.79|48.99|51.85|49.05|51.77|48.97|0
1691712600000|2023-08-11 00:10:00|51.81|49.01|51.71|48.91|51.82|49.02|51.71|48.91|0
1691712900000|2023-08-11 00:15:00|51.74|48.94|51.62|48.82|51.74|48.94|51.59|48.79|0
1691713200000|2023-08-11 00:20:00|51.65|48.85|51.59|48.79|51.68|48.88|51.59|48.79|0
1691713500000|2023-08-11 00:25:00|51.62|48.82|51.56|48.76|51.62|48.82|51.56|48.76|0
1691713800000|2023-08-11 00:30:00|51.59|48.79|51.64|48.84|51.67|48.87|51.56|48.76|0
1691714100000|2023-08-11 00:35:00|51.67|48.87|51.04|48.24|52.12|49.32|50.99|48.19|0
1691714400000|2023-08-11 00:40:00|51.02|48.22|51.04|48.24|51.06|48.26|51.01|48.21|0
1691714700000|2023-08-11 00:45:00|51.02|48.22|50.75|47.95|51.04|48.24|50.75|47.95|0
1691715000000|2023-08-11 00:50:00|50.78|47.98|50.81|48.01|50.81|48.01|50.67|47.87|0
1691715300000|2023-08-11 00:55:00|50.83|48.03|50.81|48.01|50.83|48.03|50.81|48.01|0
1691715600000|2023-08-11 01:00:00|50.72|47.92|50.72|47.92|50.78|47.98|50.69|47.89|0
1691715900000|2023-08-11 01:05:00|50.75|47.95|50.8|48|50.83|48.03|50.72|47.92|0
1691716200000|2023-08-11 01:10:00|50.83|48.03|50.89|48.09|50.89|48.09|50.8|48|0
1691716500000|2023-08-11 01:15:00|50.86|48.06|50.74|47.94|50.86|48.06|50.73|47.93|0
1691716800000|2023-08-11 01:20:00|50.76|47.96|50.88|48.08|50.94|48.14|50.76|47.96|0
1691717100000|2023-08-11 01:25:00|50.87|48.07|50.85|48.05|50.88|48.08|50.83|48.03|0
1691717400000|2023-08-11 01:30:00|50.83|48.03|51.11|48.31|51.11|48.31|50.83|48.03|0
1691717700000|2023-08-11 01:35:00|51.08|48.28|50.91|48.11|51.08|48.28|50.85|48.05|0
1691718000000|2023-08-11 01:40:00|50.94|48.14|50.96|48.16|51.05|48.25|50.91|48.11|0
1691718300000|2023-08-11 01:45:00|50.98|48.18|50.88|48.08|51.1|48.3|50.88|48.08|0
1691718600000|2023-08-11 01:50:00|50.91|48.11|51.02|48.22|51.02|48.22|50.85|48.05|0
1691718900000|2023-08-11 01:55:00|51.03|48.23|51.16|48.36|51.19|48.39|50.99|48.19|0
1691719200000|2023-08-11 02:00:00|51.17|48.37|51.3|48.5|51.38|48.58|51.17|48.37|0
1691719500000|2023-08-11 02:05:00|51.33|48.53|51.24|48.44|51.35|48.55|51.18|48.38|0
1691719800000|2023-08-11 02:10:00|51.21|48.41|51.13|48.33|51.24|48.44|51.1|48.3|0
1691720100000|2023-08-11 02:15:00|51.15|48.35|51.15|48.35|51.18|48.38|51.12|48.32|0
1691720400000|2023-08-11 02:20:00|51.18|48.38|51.49|48.69|51.55|48.75|51.18|48.38|0
1691720700000|2023-08-11 02:25:00|51.51|48.71|51.58|48.78|51.63|48.83|51.46|48.66|0
1691721000000|2023-08-11 02:30:00|51.55|48.75|51.52|48.72|51.69|48.89|51.5|48.7|0
1691721300000|2023-08-11 02:35:00|51.5|48.7|51.55|48.75|51.6|48.8|51.5|48.7|0
1691721600000|2023-08-11 02:40:00|51.52|48.72|51.54|48.74|51.6|48.8|51.5|48.7|0
1691721900000|2023-08-11 02:45:00|51.52|48.72|51.54|48.74|51.54|48.74|51.5|48.7|0
1691722200000|2023-08-11 02:50:00|51.57|48.77|51.66|48.86|51.68|48.88|51.57|48.77|0
1691722500000|2023-08-11 02:55:00|51.68|48.88|51.54|48.74|51.68|48.88|51.48|48.68|0
1691722800000|2023-08-11 03:00:00|51.51|48.71|51.43|48.63|51.54|48.74|51.43|48.63|0
1691723100000|2023-08-11 03:05:00|51.41|48.61|51.42|48.62|51.45|48.65|51.37|48.57|0
1691723400000|2023-08-11 03:10:00|51.4|48.6|51.42|48.62|51.45|48.65|51.37|48.57|0
1691723700000|2023-08-11 03:15:00|51.45|48.65|51.45|48.65|51.61|48.81|51.39|48.59|0
1691724000000|2023-08-11 03:20:00|51.48|48.68|51.48|48.68|51.51|48.71|51.42|48.62|0
1691724300000|2023-08-11 03:25:00|51.46|48.66|51.35|48.55|51.51|48.71|51.33|48.53|0
1691724600000|2023-08-11 03:30:00|51.3|48.5|51.45|48.65|51.45|48.65|51.28|48.48|0
1691724900000|2023-08-11 03:35:00|51.46|48.66|51.87|49.07|51.96|49.16|51.45|48.65|0
1691725200000|2023-08-11 03:40:00|51.9|49.1|51.93|49.13|51.99|49.19|51.87|49.07|0
1691725500000|2023-08-11 03:45:00|51.92|49.12|51.96|49.16|51.96|49.16|51.9|49.1|0
1691725800000|2023-08-11 03:50:00|51.93|49.13|51.87|49.07|51.96|49.16|51.84|49.04|0
1691726100000|2023-08-11 03:55:00|51.88|49.08|51.87|49.07|51.9|49.1|51.81|49.01|0
1691726400000|2023-08-11 04:00:00|51.9|49.1|52.01|49.21|52.04|49.24|51.9|49.1|0
1691726700000|2023-08-11 04:05:00|51.98|49.18|51.92|49.12|52.04|49.24|51.92|49.12|0
1691727000000|2023-08-11 04:10:00|51.95|49.15|52.07|49.27|52.1|49.3|51.95|49.15|0
1691727300000|2023-08-11 04:15:00|52.08|49.28|52.06|49.26|52.12|49.32|52.01|49.21|0
1691727600000|2023-08-11 04:20:00|52.04|49.24|52.01|49.21|52.06|49.26|51.99|49.19|0
1691727900000|2023-08-11 04:25:00|52.03|49.23|51.98|49.18|52.06|49.26|51.98|49.18|0
1691728200000|2023-08-11 04:30:00|51.95|49.15|52|49.2|52|49.2|51.92|49.12|0
1691728500000|2023-08-11 04:35:00|52.03|49.23|51.97|49.17|52.06|49.26|51.97|49.17|0
1691728800000|2023-08-11 04:40:00|51.99|49.19|51.97|49.17|51.99|49.19|51.94|49.14|0
1691729100000|2023-08-11 04:45:00|51.99|49.19|52.03|49.23|52.06|49.26|51.97|49.17|0
1691729400000|2023-08-11 04:50:00|52.04|49.24|52.11|49.31|52.14|49.34|52.03|49.23|0
1691729700000|2023-08-11 04:55:00|52.08|49.28|51.97|49.17|52.08|49.28|51.97|49.17|0
1691730000000|2023-08-11 05:00:00|52|49.2|51.97|49.17|52.14|49.34|51.94|49.14|0
1691730300000|2023-08-11 05:05:00|52|49.2|52.05|49.25|52.14|49.34|52|49.2|0
1691730600000|2023-08-11 05:10:00|52.07|49.27|52.11|49.31|52.14|49.34|52.02|49.22|0
1691730900000|2023-08-11 05:15:00|52.12|49.32|51.96|49.16|52.14|49.34|51.96|49.16|0
1691731200000|2023-08-11 05:20:00|51.98|49.18|51.73|48.93|51.98|49.18|51.7|48.9|0
1691731500000|2023-08-11 05:25:00|51.75|48.95|51.75|48.95|51.85|49.05|51.73|48.93|0
1691731800000|2023-08-11 05:30:00|51.73|48.93|51.59|48.79|51.79|48.99|51.59|48.79|0
1691732100000|2023-08-11 05:35:00|51.6|48.8|51.66|48.86|51.67|48.87|51.57|48.77|0
1691732400000|2023-08-11 05:40:00|51.64|48.84|51.67|48.87|51.67|48.87|51.58|48.78|0
1691732700000|2023-08-11 05:45:00|51.68|48.88|51.47|48.67|51.68|48.88|51.35|48.55|0
1691733000000|2023-08-11 05:50:00|51.44|48.64|51.44|48.64|51.48|48.68|51.38|48.58|0
1691733300000|2023-08-11 05:55:00|51.47|48.67|51.42|48.62|51.5|48.7|51.38|48.58|0
1691733600000|2023-08-11 06:00:00|51.44|48.64|51.78|48.98|51.81|49.01|51.38|48.58|0
1691733900000|2023-08-11 06:05:00|51.58|49.18|51.52|49.12|51.72|49.32|51.52|49.12|0
1691734200000|2023-08-11 06:10:00|51.55|49.15|51.29|48.89|51.55|49.15|51.2|48.8|0
1691734500000|2023-08-11 06:15:00|51.32|48.92|51.37|48.97|51.4|49|51.26|48.86|0
1691734800000|2023-08-11 06:20:00|51.35|48.95|51.4|49|51.43|49.03|51.26|48.86|0
1691735100000|2023-08-11 06:25:00|51.37|48.97|51.26|48.86|51.43|49.03|51.26|48.86|0
1691735400000|2023-08-11 06:30:00|51.23|48.83|51.14|48.74|51.34|48.94|51.11|48.71|0
1691735700000|2023-08-11 06:35:00|51.17|48.77|51.2|48.8|51.21|48.81|51.06|48.66|0
1691736000000|2023-08-11 06:40:00|51.17|48.77|51.2|48.8|51.34|48.94|51.16|48.76|0
1691736300000|2023-08-11 06:45:00|51.23|48.83|51.14|48.74|51.23|48.83|51.1|48.7|0
1691736600000|2023-08-11 06:50:00|51.13|48.73|51.05|48.65|51.17|48.77|51.03|48.63|0
1691736900000|2023-08-11 06:55:00|51.07|48.67|51.08|48.68|51.08|48.68|50.97|48.57|0
1691737200000|2023-08-11 07:00:00|51.05|48.65|51.02|48.62|51.34|48.94|50.99|48.59|0
1691737500000|2023-08-11 07:05:00|51.08|48.68|50.93|48.53|51.15|48.75|50.85|48.45|0
1691737800000|2023-08-11 07:10:00|50.96|48.56|50.71|48.31|50.96|48.56|50.71|48.31|0
1691738100000|2023-08-11 07:15:00|50.65|48.25|50.76|48.36|50.79|48.39|50.62|48.22|0
1691738400000|2023-08-11 07:20:00|50.78|48.38|50.65|48.25|50.9|48.5|50.62|48.22|0
1691738700000|2023-08-11 07:25:00|50.63|48.23|50.65|48.25|50.73|48.33|50.59|48.19|0
1691739000000|2023-08-11 07:30:00|50.62|48.22|50.7|48.3|50.87|48.47|50.56|48.16|0
1691739300000|2023-08-11 07:35:00|50.72|48.32|50.81|48.41|50.87|48.47|50.7|48.3|0
1691739600000|2023-08-11 07:40:00|50.8|48.4|50.84|48.44|50.9|48.5|50.76|48.36|0
1691739900000|2023-08-11 07:45:00|50.81|48.41|50.73|48.33|50.93|48.53|50.7|48.3|0
1691740200000|2023-08-11 07:50:00|50.7|48.3|51.04|48.64|51.04|48.64|50.7|48.3|0
1691740500000|2023-08-11 07:55:00|51.02|48.62|51.18|48.78|51.18|48.78|51.02|48.62|0
1691740800000|2023-08-11 08:00:00|51.21|48.81|50.9|48.5|51.35|48.95|50.83|48.43|0
1691741100000|2023-08-11 08:05:00|50.93|48.53|51.24|48.84|51.27|48.87|50.9|48.5|0
1691741400000|2023-08-11 08:10:00|51.27|48.87|51.27|48.87|51.39|48.99|51.18|48.78|0
1691741700000|2023-08-11 08:15:00|51.3|48.9|51.15|48.75|51.4|49|51.07|48.67|0
1691742000000|2023-08-11 08:20:00|51.14|48.74|51.47|49.07|51.5|49.1|51.1|48.7|0
1691742300000|2023-08-11 08:25:00|51.5|49.1|51.35|48.95|51.5|49.1|51.21|48.81|0
1691742600000|2023-08-11 08:30:00|51.38|48.98|51.81|49.41|51.84|49.44|51.38|48.98|0
1691742900000|2023-08-11 08:35:00|51.8|49.4|52.07|49.67|52.07|49.67|51.67|49.27|0
1691743200000|2023-08-11 08:40:00|52.04|49.64|51.81|49.41|52.07|49.67|51.72|49.32|0
1691743500000|2023-08-11 08:45:00|51.78|49.38|51.78|49.38|51.92|49.52|51.78|49.38|0
1691743800000|2023-08-11 08:50:00|51.75|49.35|51.6|49.2|51.81|49.41|51.6|49.2|0
1691744100000|2023-08-11 08:55:00|51.62|49.22|51.6|49.2|51.78|49.38|51.46|49.06|0
1691744400000|2023-08-11 09:00:00|51.63|49.23|51.43|49.03|51.63|49.23|51.37|48.97|0
1691744700000|2023-08-11 09:05:00|51.4|49|51.26|48.86|51.4|49|51.17|48.77|0
1691745000000|2023-08-11 09:10:00|51.28|48.88|51.23|48.83|51.36|48.96|51.2|48.8|0
1691745300000|2023-08-11 09:15:00|51.25|48.85|51.28|48.88|51.34|48.94|51.21|48.81|0
1691745600000|2023-08-11 09:20:00|51.31|48.91|51.31|48.91|51.45|49.05|51.3|48.9|0
1691745900000|2023-08-11 09:25:00|51.3|48.9|51.22|48.82|51.32|48.92|51.17|48.77|0
1691746200000|2023-08-11 09:30:00|51.16|48.76|51.33|48.93|51.33|48.93|51.16|48.76|0
1691746500000|2023-08-11 09:35:00|51.31|48.91|51.19|48.79|51.45|49.05|51.16|48.76|0
1691746800000|2023-08-11 09:40:00|51.22|48.82|51.25|48.85|51.25|48.85|51.02|48.62|0
1691747100000|2023-08-11 09:45:00|51.22|48.82|51.42|49.02|51.42|49.02|51.22|48.82|0
1691747400000|2023-08-11 09:50:00|51.45|49.05|52.02|49.62|52.11|49.71|51.45|49.05|0
1691747700000|2023-08-11 09:55:00|52.05|49.65|51.85|49.45|52.22|49.82|51.79|49.39|0
1691748000000|2023-08-11 10:00:00|51.86|49.46|51.73|49.33|51.98|49.58|51.73|49.33|0
1691748300000|2023-08-11 10:05:00|51.7|49.3|51.58|49.18|51.73|49.33|51.5|49.1|0
1691748600000|2023-08-11 10:10:00|51.61|49.21|51.6|49.2|51.61|49.21|51.05|48.65|0
1691748900000|2023-08-11 10:15:00|51.61|49.21|51.53|49.13|51.7|49.3|51.44|49.04|0
1691749200000|2023-08-11 10:20:00|51.5|49.1|51.5|49.1|51.67|49.27|51.47|49.07|0
1691749500000|2023-08-11 10:25:00|51.51|49.11|51.58|49.18|51.6|49.2|51.44|49.04|0
1691749800000|2023-08-11 10:30:00|51.52|49.12|51.34|48.94|51.52|49.12|51.32|48.92|0
1691750100000|2023-08-11 10:35:00|51.35|48.95|51.38|48.98|51.38|48.98|51.09|48.69|0
1691750400000|2023-08-11 10:40:00|51.41|49.01|51.52|49.12|51.52|49.12|51.21|48.81|0
1691750700000|2023-08-11 10:45:00|51.55|49.15|51.55|49.15|51.66|49.26|51.43|49.03|0
1691751000000|2023-08-11 10:50:00|51.58|49.18|51.68|49.28|51.72|49.32|51.52|49.12|0
1691751300000|2023-08-11 10:55:00|51.66|49.26|51.69|49.29|51.75|49.35|51.6|49.2|0
1691751600000|2023-08-11 11:00:00|51.72|49.32|51.29|48.89|51.75|49.35|51.26|48.86|0
1691751900000|2023-08-11 11:05:00|51.26|48.86|51.23|48.83|51.27|48.87|51.06|48.66|0
1691752200000|2023-08-11 11:10:00|51.26|48.86|51.48|49.08|51.54|49.14|51.2|48.8|0
1691752500000|2023-08-11 11:15:00|51.43|49.03|51.45|49.05|51.48|49.08|51.34|48.94|0
1691752800000|2023-08-11 11:20:00|51.43|49.03|51.45|49.05|51.48|49.08|51.22|48.82|0
1691753100000|2023-08-11 11:25:00|51.48|49.08|51.31|48.91|51.54|49.14|51.29|48.89|0
1691753400000|2023-08-11 11:30:00|51.34|48.94|51.22|48.82|51.51|49.11|51.14|48.74|0
1691753700000|2023-08-11 11:35:00|51.25|48.85|51.26|48.86|51.39|48.99|51.21|48.81|0
1691754000000|2023-08-11 11:40:00|51.28|48.88|51.56|49.16|51.65|49.25|51.28|48.88|0
1691754300000|2023-08-11 11:45:00|51.59|49.19|51.48|49.08|51.59|49.19|51.32|48.92|0
1691754600000|2023-08-11 11:50:00|51.45|49.05|51.7|49.3|51.7|49.3|51.39|48.99|0
1691754900000|2023-08-11 11:55:00|51.73|49.33|51.62|49.22|51.79|49.39|51.59|49.19|0
1691755200000|2023-08-11 12:00:00|51.7|49.3|51.39|48.99|51.78|49.38|51.21|48.81|0
1691755500000|2023-08-11 12:05:00|51.41|49.01|51.64|49.24|51.73|49.33|51.39|48.99|0
1691755800000|2023-08-11 12:10:00|51.61|49.21|51.61|49.21|51.76|49.36|51.56|49.16|0
1691756100000|2023-08-11 12:15:00|51.64|49.24|51.7|49.3|51.7|49.3|51.54|49.14|0
1691756400000|2023-08-11 12:20:00|51.64|49.24|51.64|49.24|51.73|49.33|51.55|49.15|0
1691756700000|2023-08-11 12:25:00|51.61|49.21|51.46|49.06|51.75|49.35|51.46|49.06|0
1691757000000|2023-08-11 12:30:00|51.49|49.09|52.8|50.4|52.92|50.52|51.49|49.09|0
1691757300000|2023-08-11 12:35:00|52.86|50.46|52.44|50.04|52.86|50.46|52.01|49.61|0
1691757600000|2023-08-11 12:40:00|52.5|50.1|52.32|49.92|52.64|50.24|51.85|49.45|0
1691757900000|2023-08-11 12:45:00|52.35|49.95|53.11|50.71|53.11|50.71|52.35|49.95|0
1691758200000|2023-08-11 12:50:00|53.08|50.68|53.08|50.68|53.23|50.83|52.79|50.39|0
1691758500000|2023-08-11 12:55:00|53.11|50.71|53.14|50.74|53.29|50.89|52.9|50.5|0
1691758800000|2023-08-11 13:00:00|53.2|50.8|54.04|51.64|54.37|51.97|52.48|50.08|0
1691759100000|2023-08-11 13:05:00|54.01|51.61|53.8|51.4|54.1|51.7|53.74|51.34|0
1691759400000|2023-08-11 13:10:00|53.74|51.34|53.89|51.49|54.04|51.64|53.71|51.31|0
1691759700000|2023-08-11 13:15:00|53.92|51.52|54.16|51.76|54.37|51.97|53.89|51.49|0
1691760000000|2023-08-11 13:20:00|54.17|51.77|54.39|51.99|54.39|51.99|54.04|51.64|0
1691760300000|2023-08-11 13:25:00|54.33|51.93|54.81|52.41|54.84|52.44|54.21|51.81|0
1691760600000|2023-08-11 13:30:00|54.66|52.26|54.23|51.83|55.54|53.14|54.2|51.8|0
1691760900000|2023-08-11 13:35:00|54.28|51.88|54.06|51.66|54.55|52.15|53.6|51.2|0
1691761200000|2023-08-11 13:40:00|54.03|51.63|54.54|52.14|54.9|52.5|53.91|51.51|0
1691761500000|2023-08-11 13:45:00|54.57|52.17|54.56|52.16|55.02|52.62|54.32|51.92|0
1691761800000|2023-08-11 13:50:00|54.53|52.13|54.38|51.98|54.81|52.41|54.11|51.71|0
1691762100000|2023-08-11 13:55:00|54.35|51.95|54.49|52.09|54.59|52.19|53.83|51.43|0
1691762400000|2023-08-11 14:00:00|54.15|51.75|53.37|50.97|54.24|51.84|53.02|50.62|0
1691762700000|2023-08-11 14:05:00|53.26|50.86|53.43|51.03|53.67|51.27|53.05|50.65|0
1691763000000|2023-08-11 14:10:00|53.4|51|52.99|50.59|54.02|51.62|52.87|50.47|0
1691763300000|2023-08-11 14:15:00|53.08|50.68|52.55|50.15|53.08|50.68|52.38|49.98|0
1691763600000|2023-08-11 14:20:00|52.52|50.12|51.83|49.43|52.52|50.12|51.55|49.15|0
1691763900000|2023-08-11 14:25:00|51.77|49.37|52.26|49.86|52.38|49.98|51.77|49.37|0
1691764200000|2023-08-11 14:30:00|52.15|49.75|52.69|50.29|52.69|50.29|52.03|49.63|0
1691764500000|2023-08-11 14:35:00|52.67|50.27|51.83|49.43|52.87|50.47|51.8|49.4|0
1691764800000|2023-08-11 14:40:00|51.86|49.46|52.08|49.68|52.29|49.89|51.57|49.17|0
1691765100000|2023-08-11 14:45:00|52.11|49.71|52.28|49.88|52.46|50.06|51.97|49.57|0
1691765400000|2023-08-11 14:50:00|52.26|49.86|53.16|50.76|53.24|50.84|52.26|49.86|0
1691765700000|2023-08-11 14:55:00|53.13|50.73|53.18|50.78|53.27|50.87|52.81|50.41|0
1691766000000|2023-08-11 15:00:00|53.15|50.75|52.83|50.43|53.15|50.75|52.77|50.37|0
1691766300000|2023-08-11 15:05:00|52.86|50.46|53.36|50.96|53.48|51.08|52.83|50.43|0
1691766600000|2023-08-11 15:10:00|53.33|50.93|53.8|51.4|53.92|51.52|53.33|50.93|0
1691766900000|2023-08-11 15:15:00|53.83|51.43|53.86|51.46|54.13|51.73|53.78|51.38|0
1691767200000|2023-08-11 15:20:00|53.89|51.49|54.03|51.63|54.06|51.66|53.53|51.13|0
1691767500000|2023-08-11 15:25:00|54|51.6|54|51.6|54.15|51.75|53.71|51.31|0
1691767800000|2023-08-11 15:30:00|54.06|51.66|54.18|51.78|54.3|51.9|53.74|51.34|0
1691768100000|2023-08-11 15:35:00|54.21|51.81|53.94|51.54|54.21|51.81|53.59|51.19|0
1691768400000|2023-08-11 15:40:00|53.91|51.51|53.73|51.33|54.18|51.78|53.73|51.33|0
1691768700000|2023-08-11 15:45:00|53.7|51.3|53.97|51.57|54.06|51.66|53.61|51.21|0
1691769000000|2023-08-11 15:50:00|54|51.6|54.03|51.63|54.21|51.81|53.91|51.51|0
1691769300000|2023-08-11 15:55:00|54|51.6|53.14|50.74|54.12|51.72|53.08|50.68|0
1691769600000|2023-08-11 16:00:00|53.11|50.71|53.06|50.66|53.29|50.89|52.82|50.42|0
1691769900000|2023-08-11 16:05:00|53.02|50.62|52.96|50.56|53.08|50.68|52.58|50.18|0
1691770200000|2023-08-11 16:10:00|52.93|50.53|52.64|50.24|53.14|50.74|52.61|50.21|0
1691770500000|2023-08-11 16:15:00|52.55|50.15|52.84|50.44|52.87|50.47|52.41|50.01|0
1691770800000|2023-08-11 16:20:00|52.87|50.47|53.13|50.73|53.19|50.79|52.75|50.35|0
1691771100000|2023-08-11 16:25:00|53.1|50.7|53.4|51|53.81|51.41|53.1|50.7|0
1691771400000|2023-08-11 16:30:00|53.37|50.97|53.12|50.72|53.37|50.97|53.01|50.61|0
1691771700000|2023-08-11 16:35:00|53.16|50.76|53.6|51.2|53.63|51.23|53.1|50.7|0
1691772000000|2023-08-11 16:40:00|53.63|51.23|53.92|51.52|53.92|51.52|53.54|51.14|0
1691772300000|2023-08-11 16:45:00|53.89|51.49|53.95|51.55|54.04|51.64|53.72|51.32|0
1691772600000|2023-08-11 16:50:00|53.98|51.58|53.83|51.43|54.07|51.67|53.71|51.31|0
1691772900000|2023-08-11 16:55:00|53.89|51.49|53.83|51.43|54.07|51.67|53.8|51.4|0
1691773200000|2023-08-11 17:00:00|53.8|51.4|53.5|51.1|53.86|51.46|53.36|50.96|0
1691773500000|2023-08-11 17:05:00|53.53|51.13|53.95|51.55|54.07|51.67|53.53|51.13|0
1691773800000|2023-08-11 17:10:00|53.98|51.58|53.89|51.49|54.04|51.64|53.71|51.31|0
1691774100000|2023-08-11 17:15:00|53.92|51.52|53.68|51.28|53.95|51.55|53.53|51.13|0
1691774400000|2023-08-11 17:20:00|53.59|51.19|52.14|49.74|53.59|51.19|52|49.6|0
1691774700000|2023-08-11 17:25:00|52.11|49.71|51.56|49.16|52.11|49.71|51.5|49.1|0
1691775000000|2023-08-11 17:30:00|51.53|49.13|51.67|49.27|51.7|49.3|51.44|49.04|0
1691775300000|2023-08-11 17:35:00|51.65|49.25|51.76|49.36|51.96|49.56|51.54|49.14|0
1691775600000|2023-08-11 17:40:00|51.73|49.33|52.25|49.85|52.4|50|51.61|49.21|0
1691775900000|2023-08-11 17:45:00|52.22|49.82|52.43|50.03|52.62|50.22|52.19|49.79|0
1691776200000|2023-08-11 17:50:00|52.45|50.05|52.45|50.05|52.69|50.29|52.37|49.97|0
1691776500000|2023-08-11 17:55:00|52.51|50.11|52.13|49.73|52.72|50.32|52.04|49.64|0
1691776800000|2023-08-11 18:00:00|52.19|49.79|51.97|49.57|52.61|50.21|51.72|49.32|0
1691777100000|2023-08-11 18:05:00|51.92|49.52|51.89|49.49|51.92|49.52|51.54|49.14|0
1691777400000|2023-08-11 18:10:00|51.91|49.51|51.91|49.51|52.09|49.69|51.77|49.37|0
1691777700000|2023-08-11 18:15:00|51.85|49.45|51.54|49.14|51.94|49.54|51.45|49.05|0
1691778000000|2023-08-11 18:20:00|51.59|49.19|51.36|48.96|51.94|49.54|51.33|48.93|0
1691778300000|2023-08-11 18:25:00|51.33|48.93|51.3|48.9|51.33|48.93|51.02|48.62|0
1691778600000|2023-08-11 18:30:00|51.28|48.88|51.19|48.79|51.28|48.88|50.65|48.25|0
1691778900000|2023-08-11 18:35:00|51.22|48.82|51.02|48.62|51.59|49.19|50.99|48.59|0
1691779200000|2023-08-11 18:40:00|50.96|48.56|51.19|48.79|51.33|48.93|50.84|48.44|0
1691779500000|2023-08-11 18:45:00|51.21|48.81|50.9|48.5|51.24|48.84|50.81|48.41|0
1691779800000|2023-08-11 18:50:00|50.87|48.47|50.93|48.53|51.07|48.67|50.77|48.37|0
1691780100000|2023-08-11 18:55:00|50.9|48.5|50.81|48.41|50.95|48.55|50.64|48.24|0
1691780400000|2023-08-11 19:00:00|50.84|48.44|51.07|48.67|51.41|49.01|50.78|48.38|0
1691780700000|2023-08-11 19:05:00|51.04|48.64|51.7|49.3|51.72|49.32|50.98|48.58|0
1691781000000|2023-08-11 19:10:00|51.75|49.35|51.49|49.09|51.87|49.47|51.38|48.98|0
1691781300000|2023-08-11 19:15:00|51.52|49.12|51.23|48.83|51.61|49.21|51.15|48.75|0
1691781600000|2023-08-11 19:20:00|51.26|48.86|51|48.6|51.43|49.03|50.98|48.58|0
1691781900000|2023-08-11 19:25:00|50.98|48.58|51.03|48.63|51.09|48.69|50.75|48.35|0
1691782200000|2023-08-11 19:30:00|51.12|48.72|50.86|48.46|51.13|48.73|50.83|48.43|0
1691782500000|2023-08-11 19:35:00|50.83|48.43|51.31|48.91|51.43|49.03|50.75|48.35|0
1691782800000|2023-08-11 19:40:00|51.34|48.94|51.23|48.83|51.6|49.2|51.17|48.77|0
1691783100000|2023-08-11 19:45:00|51.28|48.88|51.48|49.08|51.66|49.26|51.2|48.8|0
1691783400000|2023-08-11 19:50:00|51.57|49.17|51.6|49.2|51.77|49.37|51.25|48.85|0
1691783700000|2023-08-11 19:55:00|51.74|49.34|51.51|49.11|52.03|49.63|51.51|49.11|0
1691784000000|2023-08-11 20:00:00|51.28|48.88|51.11|48.71|51.28|48.88|51.08|48.68|0
1691784300000|2023-08-11 20:05:00|51.14|48.74|51.11|48.71|51.16|48.76|51.08|48.68|0
1691784600000|2023-08-11 20:10:00|51.08|48.68|50.88|48.48|51.13|48.73|50.85|48.45|0
1691973000000|2023-08-14 00:30:00|51.03|48.23|51.2|48.4|51.32|48.52|51.03|48.23|0
1691973300000|2023-08-14 00:35:00|51.18|48.38|51.4|48.6|51.43|48.63|51.18|48.38|0
1691973600000|2023-08-14 00:40:00|51.43|48.63|51.57|48.77|51.6|48.8|51.4|48.6|0
1691973900000|2023-08-14 00:45:00|51.59|48.79|51.66|48.86|51.74|48.94|51.57|48.77|0
1691974200000|2023-08-14 00:50:00|51.69|48.89|51.68|48.88|51.74|48.94|51.63|48.83|0
1691974500000|2023-08-14 00:55:00|51.71|48.91|51.8|49|51.89|49.09|51.71|48.91|0
1691974800000|2023-08-14 01:00:00|51.83|49.03|51.85|49.05|51.94|49.14|51.74|48.94|0
1691975100000|2023-08-14 01:05:00|51.88|49.08|51.65|48.85|51.88|49.08|51.65|48.85|0
1691975400000|2023-08-14 01:10:00|51.68|48.88|51.77|48.97|51.77|48.97|51.65|48.85|0
1691975700000|2023-08-14 01:15:00|51.79|48.99|51.82|49.02|51.85|49.05|51.62|48.82|0
1691976000000|2023-08-14 01:20:00|51.79|48.99|52.17|49.37|52.43|49.63|51.79|48.99|0
1691976300000|2023-08-14 01:25:00|52.22|49.42|52.02|49.22|52.22|49.42|52.02|49.22|0
1691976600000|2023-08-14 01:30:00|52.05|49.25|52.37|49.57|52.4|49.6|52.05|49.25|0
1691976900000|2023-08-14 01:35:00|52.4|49.6|52.45|49.65|52.69|49.89|52.25|49.45|0
1691977200000|2023-08-14 01:40:00|52.42|49.62|52.07|49.27|52.42|49.62|51.99|49.19|0
1691977500000|2023-08-14 01:45:00|52.05|49.25|52.22|49.42|52.3|49.5|52|49.2|0
1691977800000|2023-08-14 01:50:00|52.16|49.36|52.23|49.43|52.25|49.45|51.84|49.04|0
1691978100000|2023-08-14 01:55:00|52.22|49.42|52.13|49.33|52.22|49.42|52.03|49.23|0
1691978400000|2023-08-14 02:00:00|52.16|49.36|52.48|49.68|52.48|49.68|52.1|49.3|0
1691978700000|2023-08-14 02:05:00|52.45|49.65|52.44|49.64|52.45|49.65|52.18|49.38|0
1691979000000|2023-08-14 02:10:00|52.42|49.62|53.09|50.29|53.12|50.32|52.42|49.62|0
1691979300000|2023-08-14 02:15:00|53.12|50.32|52.97|50.17|53.15|50.35|52.94|50.14|0
1691979600000|2023-08-14 02:20:00|52.98|50.18|53.03|50.23|53.03|50.23|52.85|50.05|0
1691979900000|2023-08-14 02:25:00|53|50.2|53.05|50.25|53.08|50.28|52.94|50.14|0
1691980200000|2023-08-14 02:30:00|53.07|50.27|52.99|50.19|53.08|50.28|52.93|50.13|0
1691980500000|2023-08-14 02:35:00|53.01|50.21|52.79|49.99|53.02|50.22|52.76|49.96|0
1691980800000|2023-08-14 02:40:00|52.82|50.02|53.11|50.31|53.26|50.46|52.82|50.02|0
1691981100000|2023-08-14 02:45:00|53.08|50.28|52.93|50.13|53.11|50.31|52.87|50.07|0
1691981400000|2023-08-14 02:50:00|52.96|50.16|53.09|50.29|53.11|50.31|52.93|50.13|0
1691981700000|2023-08-14 02:55:00|53.11|50.31|53.16|50.36|53.22|50.42|53.08|50.28|0
1691982000000|2023-08-14 03:00:00|53.13|50.33|53.16|50.36|53.28|50.48|53.02|50.22|0
1691982300000|2023-08-14 03:05:00|53.13|50.33|53.1|50.3|53.13|50.33|52.98|50.18|0
1691982600000|2023-08-14 03:10:00|53.07|50.27|53.19|50.39|53.25|50.45|53.07|50.27|0
1691982900000|2023-08-14 03:15:00|53.16|50.36|53.01|50.21|53.19|50.39|52.98|50.18|0
1691983200000|2023-08-14 03:20:00|53|50.2|53.36|50.56|53.36|50.56|52.95|50.15|0
1691983500000|2023-08-14 03:25:00|53.33|50.53|53.18|50.38|53.36|50.56|53.04|50.24|0
1691983800000|2023-08-14 03:30:00|53.15|50.35|53.58|50.78|53.61|50.81|53.15|50.35|0
1691984100000|2023-08-14 03:35:00|53.55|50.75|53.57|50.77|53.64|50.84|53.55|50.75|0
1691984400000|2023-08-14 03:40:00|53.58|50.78|53.61|50.81|53.61|50.81|53.49|50.69|0
1691984700000|2023-08-14 03:45:00|53.58|50.78|53.52|50.72|53.61|50.81|53.49|50.69|0
1691985000000|2023-08-14 03:50:00|53.55|50.75|53.9|51.1|54.17|51.37|53.55|50.75|0
1691985300000|2023-08-14 03:55:00|53.87|51.07|53.52|50.72|53.87|51.07|53.49|50.69|0
1691985600000|2023-08-14 04:00:00|53.55|50.75|53.53|50.73|53.69|50.89|53.49|50.69|0
1691985900000|2023-08-14 04:05:00|53.55|50.75|53.63|50.83|53.66|50.86|53.52|50.72|0
1691986200000|2023-08-14 04:10:00|53.6|50.8|53.42|50.62|53.63|50.83|53.42|50.62|0
1691986500000|2023-08-14 04:15:00|53.45|50.65|53.39|50.59|53.66|50.86|53.36|50.56|0
1691986800000|2023-08-14 04:20:00|53.42|50.62|53.42|50.62|53.45|50.65|53.35|50.55|0
1691987100000|2023-08-14 04:25:00|53.45|50.65|53.36|50.56|53.48|50.68|53.36|50.56|0
1691987400000|2023-08-14 04:30:00|53.38|50.58|53.36|50.56|53.42|50.62|53.3|50.5|0
1691987700000|2023-08-14 04:35:00|53.33|50.53|53.3|50.5|53.36|50.56|53.27|50.47|0
1691988000000|2023-08-14 04:40:00|53.33|50.53|53.3|50.5|53.36|50.56|53.27|50.47|0
1691988300000|2023-08-14 04:45:00|53.33|50.53|53.3|50.5|53.36|50.56|53.27|50.47|0
1691988600000|2023-08-14 04:50:00|53.28|50.48|53.41|50.61|53.44|50.64|53.24|50.44|0
1691988900000|2023-08-14 04:55:00|53.4|50.6|53.68|50.88|53.68|50.88|53.38|50.58|0
1691989200000|2023-08-14 05:00:00|53.65|50.85|53.47|50.67|53.65|50.85|53.44|50.64|0
1691989500000|2023-08-14 05:05:00|53.5|50.7|53.47|50.67|53.5|50.7|53.41|50.61|0
1691989800000|2023-08-14 05:10:00|53.44|50.64|53.23|50.43|53.44|50.64|53.2|50.4|0
1691990100000|2023-08-14 05:15:00|53.25|50.45|53.32|50.52|53.35|50.55|53.2|50.4|0
1691990400000|2023-08-14 05:20:00|53.3|50.5|53.23|50.43|53.35|50.55|53.14|50.34|0
1691990700000|2023-08-14 05:25:00|53.2|50.4|53.08|50.28|53.26|50.46|53.08|50.28|0
1691991000000|2023-08-14 05:30:00|53.14|50.34|53.17|50.37|53.23|50.43|53.11|50.31|0
1691991300000|2023-08-14 05:35:00|53.18|50.38|53.05|50.25|53.2|50.4|53.02|50.22|0
1691991600000|2023-08-14 05:40:00|53.08|50.28|53.02|50.22|53.08|50.28|52.87|50.07|0
1691991900000|2023-08-14 05:45:00|52.99|50.19|53.02|50.22|53.11|50.31|52.99|50.19|0
1691992200000|2023-08-14 05:50:00|52.99|50.19|53.1|50.3|53.13|50.33|52.81|50.01|0
1691992500000|2023-08-14 05:55:00|53.13|50.33|52.99|50.19|53.13|50.33|52.99|50.19|0
1691992800000|2023-08-14 06:00:00|52.96|50.16|53.13|50.33|53.13|50.33|52.93|50.13|0
1691993100000|2023-08-14 06:05:00|52.96|50.56|52.9|50.5|53.05|50.65|52.84|50.44|0
1691993400000|2023-08-14 06:10:00|52.93|50.53|52.75|50.35|53.05|50.65|52.69|50.29|0
1691993700000|2023-08-14 06:15:00|52.78|50.38|52.14|49.74|52.78|50.38|51.79|49.39|0
1691994000000|2023-08-14 06:20:00|52.16|49.76|52.28|49.88|52.37|49.97|52.05|49.65|0
1691994300000|2023-08-14 06:25:00|52.25|49.85|52.13|49.73|52.28|49.88|52.13|49.73|0
1691994600000|2023-08-14 06:30:00|52.16|49.76|52.07|49.67|52.25|49.85|52.05|49.65|0
1691994900000|2023-08-14 06:35:00|52.04|49.64|52.25|49.85|52.25|49.85|52.04|49.64|0
1691995200000|2023-08-14 06:40:00|52.28|49.88|52.19|49.79|52.28|49.88|52.1|49.7|0
1691995500000|2023-08-14 06:45:00|52.2|49.8|52.1|49.7|52.24|49.84|52.1|49.7|0
1691995800000|2023-08-14 06:50:00|52.13|49.73|52.01|49.61|52.13|49.73|51.95|49.55|0
1691996100000|2023-08-14 06:55:00|51.98|49.58|52.01|49.61|52.04|49.64|51.84|49.44|0
1691996400000|2023-08-14 07:00:00|51.98|49.58|52.15|49.75|52.24|49.84|51.92|49.52|0
1691996700000|2023-08-14 07:05:00|52.12|49.72|51.92|49.52|52.18|49.78|51.83|49.43|0
1691997000000|2023-08-14 07:10:00|51.89|49.49|51.98|49.58|52.18|49.78|51.8|49.4|0
1691997300000|2023-08-14 07:15:00|51.95|49.55|51.86|49.46|52.03|49.63|51.82|49.42|0
1691997600000|2023-08-14 07:20:00|51.87|49.47|51.51|49.11|51.87|49.47|51.47|49.07|0
1691997900000|2023-08-14 07:25:00|51.53|49.13|51.63|49.23|51.65|49.25|51.42|49.02|0
1691998200000|2023-08-14 07:30:00|51.6|49.2|51.45|49.05|51.6|49.2|51.39|48.99|0
1691998500000|2023-08-14 07:35:00|51.48|49.08|51.54|49.14|51.57|49.17|51.42|49.02|0
1691998800000|2023-08-14 07:40:00|51.57|49.17|51.85|49.45|51.88|49.48|51.48|49.08|0
1691999100000|2023-08-14 07:45:00|51.87|49.47|51.78|49.38|51.95|49.55|51.74|49.34|0
1691999400000|2023-08-14 07:50:00|51.74|49.34|50.88|48.48|51.74|49.34|50.85|48.45|0
1691999700000|2023-08-14 07:55:00|50.85|48.45|49.75|47.35|50.87|48.47|49.36|46.96|0
1692000000000|2023-08-14 08:00:00|49.78|47.38|50.03|47.63|50.14|47.74|49.58|47.18|0
1692000300000|2023-08-14 08:05:00|50.05|47.65|51.17|48.77|51.19|48.79|49.72|47.32|0
1692000600000|2023-08-14 08:10:00|51.19|48.79|50.86|48.46|51.19|48.79|49.4|47|0
1692000900000|2023-08-14 08:15:00|50.8|48.4|51.08|48.68|51.14|48.74|50.69|48.29|0
1692001200000|2023-08-14 08:20:00|51.06|48.66|50.53|48.13|51.14|48.74|50.33|47.93|0
1692001500000|2023-08-14 08:25:00|50.54|48.14|50.64|48.24|50.67|48.27|50.39|47.99|0
1692001800000|2023-08-14 08:30:00|50.7|48.3|50.81|48.41|50.92|48.52|50.67|48.27|0
1692002100000|2023-08-14 08:35:00|50.78|48.38|50.51|48.11|50.81|48.41|50.5|48.1|0
1692002400000|2023-08-14 08:40:00|50.5|48.1|50.61|48.21|50.69|48.29|50.47|48.07|0
1692002700000|2023-08-14 08:45:00|50.58|48.18|50.63|48.23|50.63|48.23|50.41|48.01|0
1692003000000|2023-08-14 08:50:00|50.62|48.22|50.55|48.15|50.69|48.29|50.46|48.06|0
1692003300000|2023-08-14 08:55:00|50.53|48.13|50.77|48.37|50.83|48.43|50.52|48.12|0
1692003600000|2023-08-14 09:00:00|50.76|48.36|50.8|48.4|50.97|48.57|50.74|48.34|0
1692003900000|2023-08-14 09:05:00|50.77|48.37|50.88|48.48|50.91|48.51|50.63|48.23|0
1692004200000|2023-08-14 09:10:00|50.91|48.51|50.63|48.23|51.08|48.68|50.59|48.19|0
1692004500000|2023-08-14 09:15:00|50.6|48.2|50.57|48.17|50.77|48.37|50.49|48.09|0
1692004800000|2023-08-14 09:20:00|50.54|48.14|50.63|48.23|50.63|48.23|50.4|48|0
1692005100000|2023-08-14 09:25:00|50.6|48.2|50.6|48.2|50.71|48.31|50.54|48.14|0
1692005400000|2023-08-14 09:30:00|50.62|48.22|50.69|48.29|50.75|48.35|50.57|48.17|0
1692005700000|2023-08-14 09:35:00|50.68|48.28|50.76|48.36|50.79|48.39|50.4|48|0
1692006000000|2023-08-14 09:40:00|50.73|48.33|50.76|48.36|50.85|48.45|50.65|48.25|0
1692006300000|2023-08-14 09:45:00|50.79|48.39|50.73|48.33|50.82|48.42|50.65|48.25|0
1692006600000|2023-08-14 09:50:00|50.76|48.36|50.83|48.43|50.9|48.5|50.73|48.33|0
1692006900000|2023-08-14 09:55:00|50.82|48.42|50.7|48.3|50.82|48.42|50.67|48.27|0
1692007200000|2023-08-14 10:00:00|50.64|48.24|50.73|48.33|50.9|48.5|50.59|48.19|0
1692007500000|2023-08-14 10:05:00|50.7|48.3|50.56|48.16|50.7|48.3|50.39|47.99|0
1692007800000|2023-08-14 10:10:00|50.5|48.1|50.53|48.13|50.56|48.16|50.42|48.02|0
1692008100000|2023-08-14 10:15:00|50.5|48.1|50.46|48.06|50.53|48.13|50.41|48.01|0
1692008400000|2023-08-14 10:20:00|50.41|48.01|50.69|48.29|50.72|48.32|50.27|47.87|0
1692008700000|2023-08-14 10:25:00|50.72|48.32|50.75|48.35|50.84|48.44|50.69|48.29|0
1692009000000|2023-08-14 10:30:00|50.78|48.38|50.64|48.24|50.81|48.41|50.64|48.24|0
1692009300000|2023-08-14 10:35:00|50.66|48.26|50.49|48.09|50.72|48.32|50.46|48.06|0
1692009600000|2023-08-14 10:40:00|50.48|48.08|50.38|47.98|50.49|48.09|50.37|47.97|0
1692009900000|2023-08-14 10:45:00|50.35|47.95|50.2|47.8|50.35|47.95|50.15|47.75|0
1692010200000|2023-08-14 10:50:00|50.18|47.78|50.18|47.78|50.21|47.81|50.12|47.72|0
1692010500000|2023-08-14 10:55:00|50.15|47.75|50.39|47.99|50.4|48|50.1|47.7|0
1692010800000|2023-08-14 11:00:00|50.4|48|50.46|48.06|50.46|48.06|50.35|47.95|0
1692011100000|2023-08-14 11:05:00|50.49|48.09|50.46|48.06|50.51|48.11|50.26|47.86|0
1692011400000|2023-08-14 11:10:00|50.47|48.07|50.71|48.31|50.74|48.34|50.46|48.06|0
1692011700000|2023-08-14 11:15:00|50.74|48.34|50.71|48.31|50.79|48.39|50.68|48.28|0
1692012000000|2023-08-14 11:20:00|50.74|48.34|50.65|48.25|50.77|48.37|50.6|48.2|0
1692012300000|2023-08-14 11:25:00|50.62|48.22|50.59|48.19|50.75|48.35|50.59|48.19|0
1692012600000|2023-08-14 11:30:00|50.62|48.22|50.68|48.28|50.76|48.36|50.51|48.11|0
1692012900000|2023-08-14 11:35:00|50.7|48.3|50.99|48.59|51.02|48.62|50.7|48.3|0
1692013200000|2023-08-14 11:40:00|50.93|48.53|51.1|48.7|51.19|48.79|50.87|48.47|0
1692013500000|2023-08-14 11:45:00|51.13|48.73|51.07|48.67|51.21|48.81|51.04|48.64|0
1692013800000|2023-08-14 11:50:00|51.1|48.7|50.96|48.56|51.18|48.78|50.9|48.5|0
1692014100000|2023-08-14 11:55:00|50.98|48.58|50.87|48.47|51.01|48.61|50.84|48.44|0
1692014400000|2023-08-14 12:00:00|50.9|48.5|51.07|48.67|51.12|48.72|50.87|48.47|0
1692014700000|2023-08-14 12:05:00|51.09|48.69|51.15|48.75|51.24|48.84|51.09|48.69|0
1692015000000|2023-08-14 12:10:00|51.12|48.72|51.18|48.78|51.24|48.84|51.06|48.66|0
1692015300000|2023-08-14 12:15:00|51.16|48.76|51.64|49.24|51.66|49.26|51.12|48.72|0
1692015600000|2023-08-14 12:20:00|51.66|49.26|51.92|49.52|51.95|49.55|51.52|49.12|0
1692015900000|2023-08-14 12:25:00|51.95|49.55|52.07|49.67|52.12|49.72|51.84|49.44|0
1692016200000|2023-08-14 12:30:00|52.1|49.7|52.38|49.98|52.65|50.25|52.02|49.62|0
1692016500000|2023-08-14 12:35:00|52.41|50.01|52.38|49.98|52.44|50.04|52.12|49.72|0
1692016800000|2023-08-14 12:40:00|52.41|50.01|52.5|50.1|52.56|50.16|52.3|49.9|0
1692017100000|2023-08-14 12:45:00|52.48|50.08|52.72|50.32|52.97|50.57|52.41|50.01|0
1692017400000|2023-08-14 12:50:00|52.67|50.27|52.04|49.64|52.67|50.27|50.79|48.39|0
1692017700000|2023-08-14 12:55:00|52.07|49.67|52.07|49.67|52.19|49.79|51.98|49.58|0
1692018000000|2023-08-14 13:00:00|52.1|49.7|52.1|49.7|52.37|49.97|52.07|49.67|0
1692018300000|2023-08-14 13:05:00|52.18|49.78|52.15|49.75|52.45|50.05|52.15|49.75|0
1692018600000|2023-08-14 13:10:00|52.21|49.81|52.33|49.93|52.47|50.07|52.21|49.81|0
1692018900000|2023-08-14 13:15:00|52.3|49.9|52.41|50.01|52.68|50.28|52.24|49.84|0
1692019200000|2023-08-14 13:20:00|52.44|50.04|52.65|50.25|52.76|50.36|52.38|49.98|0
1692019500000|2023-08-14 13:25:00|52.68|50.28|52.59|50.19|52.73|50.33|52.47|50.07|0
1692019800000|2023-08-14 13:30:00|52.47|50.07|52.23|49.83|52.73|50.33|52.18|49.78|0
1692020100000|2023-08-14 13:35:00|52.21|49.81|52.26|49.86|52.76|50.36|52.15|49.75|0
1692020400000|2023-08-14 13:40:00|52.23|49.83|52.09|49.69|52.26|49.86|51.83|49.43|0
1692020700000|2023-08-14 13:45:00|52.14|49.74|52.55|50.15|52.85|50.45|51.88|49.48|0
1692021000000|2023-08-14 13:50:00|52.61|50.21|52.03|49.63|52.76|50.36|51.79|49.39|0
1692021300000|2023-08-14 13:55:00|52.11|49.71|51.91|49.51|52.35|49.95|51.88|49.48|0
1692021600000|2023-08-14 14:00:00|51.94|49.54|51.68|49.28|52.2|49.8|51.62|49.22|0
1692021900000|2023-08-14 14:05:00|51.62|49.22|51.36|48.96|51.85|49.45|51.22|48.82|0
1692022200000|2023-08-14 14:10:00|51.33|48.93|50.84|48.44|51.53|49.13|50.76|48.36|0
1692022500000|2023-08-14 14:15:00|50.76|48.36|51.04|48.64|51.1|48.7|50.76|48.36|0
1692022800000|2023-08-14 14:20:00|51.01|48.61|50.74|48.34|51.76|49.36|50.57|48.17|0
1692023100000|2023-08-14 14:25:00|50.68|48.28|50.85|48.45|50.99|48.59|50.29|47.89|0
1692023400000|2023-08-14 14:30:00|50.79|48.39|50.28|47.88|50.88|48.48|50.28|47.88|0
1692023700000|2023-08-14 14:35:00|50.26|47.86|49.93|47.53|50.71|48.31|49.79|47.39|0
1692024000000|2023-08-14 14:40:00|49.95|47.55|49.81|47.41|50.04|47.64|49.65|47.25|0
1692024300000|2023-08-14 14:45:00|49.76|47.36|49.65|47.25|49.87|47.47|49.65|47.25|0
1692024600000|2023-08-14 14:50:00|49.62|47.22|49.14|46.74|49.76|47.36|49.12|46.72|0
1692024900000|2023-08-14 14:55:00|49.12|46.72|49.09|46.69|49.59|47.19|49.01|46.61|0
1692025200000|2023-08-14 15:00:00|49.03|46.63|49.25|46.85|49.34|46.94|49.03|46.63|0
1692025500000|2023-08-14 15:05:00|49.31|46.91|49.42|47.02|49.64|47.24|49.22|46.82|0
1692025800000|2023-08-14 15:10:00|49.45|47.05|49.67|47.27|49.75|47.35|49.39|46.99|0
1692026100000|2023-08-14 15:15:00|49.72|47.32|49.64|47.24|49.81|47.41|49.47|47.07|0
1692026400000|2023-08-14 15:20:00|49.61|47.21|49.33|46.93|49.64|47.24|49.33|46.93|0
1692026700000|2023-08-14 15:25:00|49.36|46.96|49.16|46.76|49.64|47.24|49.14|46.74|0
1692027000000|2023-08-14 15:30:00|49.08|46.68|49.44|47.04|49.47|47.07|49.05|46.65|0
1692027300000|2023-08-14 15:35:00|49.47|47.07|49.22|46.82|49.55|47.15|49.16|46.76|0
1692027600000|2023-08-14 15:40:00|49.24|46.84|49.02|46.62|49.33|46.93|48.88|46.48|0
1692027900000|2023-08-14 15:45:00|49.05|46.65|48.69|46.29|49.05|46.65|48.53|46.13|0
1692028200000|2023-08-14 15:50:00|48.66|46.26|48.83|46.43|48.88|46.48|48.5|46.1|0
1692028500000|2023-08-14 15:55:00|48.8|46.4|49.18|46.78|49.24|46.84|48.69|46.29|0
1692028800000|2023-08-14 16:00:00|49.16|46.76|48.99|46.59|49.24|46.84|48.96|46.56|0
1692029100000|2023-08-14 16:05:00|49.02|46.62|49.18|46.78|49.21|46.81|48.82|46.42|0
1692029400000|2023-08-14 16:10:00|49.21|46.81|49.43|47.03|49.51|47.11|49.15|46.75|0
1692029700000|2023-08-14 16:15:00|49.46|47.06|49.4|47|49.87|47.47|49.37|46.97|0
1692030000000|2023-08-14 16:20:00|49.43|47.03|49.76|47.36|49.99|47.59|49.37|46.97|0
1692030300000|2023-08-14 16:25:00|49.79|47.39|49.68|47.28|49.87|47.47|49.56|47.16|0
1692030600000|2023-08-14 16:30:00|49.7|47.3|49.76|47.36|49.84|47.44|49.4|47|0
1692030900000|2023-08-14 16:35:00|49.79|47.39|49.56|47.16|49.93|47.53|49.53|47.13|0
1692031200000|2023-08-14 16:40:00|49.59|47.19|49.39|46.99|49.65|47.25|49.31|46.91|0
1692031500000|2023-08-14 16:45:00|49.37|46.97|49.11|46.71|49.39|46.99|49.06|46.66|0
1692031800000|2023-08-14 16:50:00|49.09|46.69|49.2|46.8|49.28|46.88|48.98|46.58|0
1692032100000|2023-08-14 16:55:00|49.22|46.82|49.06|46.66|49.31|46.91|49.03|46.63|0
1692032400000|2023-08-14 17:00:00|49.08|46.68|49|46.6|49.11|46.71|48.95|46.55|0
1692032700000|2023-08-14 17:05:00|48.97|46.57|48.78|46.38|49.08|46.68|48.78|46.38|0
1692033000000|2023-08-14 17:10:00|48.75|46.35|48.86|46.46|48.97|46.57|48.75|46.35|0
1692033300000|2023-08-14 17:15:00|48.83|46.43|48.78|46.38|48.86|46.46|48.72|46.32|0
1692033600000|2023-08-14 17:20:00|48.75|46.35|48.91|46.51|48.91|46.51|48.56|46.16|0
1692033900000|2023-08-14 17:25:00|48.89|46.49|48.91|46.51|49.13|46.73|48.86|46.46|0
1692034200000|2023-08-14 17:30:00|48.88|46.48|49.21|46.81|49.27|46.87|48.75|46.35|0
1692034500000|2023-08-14 17:35:00|49.24|46.84|49.07|46.67|49.24|46.84|49.02|46.62|0
1692034800000|2023-08-14 17:40:00|49.05|46.65|49.07|46.67|49.13|46.73|48.94|46.54|0
1692035100000|2023-08-14 17:45:00|49.1|46.7|49.32|46.92|49.32|46.92|49.02|46.62|0
1692035400000|2023-08-14 17:50:00|49.35|46.95|49.32|46.92|49.54|47.14|49.27|46.87|0
1692035700000|2023-08-14 17:55:00|49.29|46.89|49.18|46.78|49.49|47.09|49.15|46.75|0
1692036000000|2023-08-14 18:00:00|49.12|46.72|49.26|46.86|49.43|47.03|49.12|46.72|0
1692036300000|2023-08-14 18:05:00|49.23|46.83|49.59|47.19|49.65|47.25|49.07|46.67|0
1692036600000|2023-08-14 18:10:00|49.62|47.22|49.48|47.08|49.82|47.42|49.34|46.94|0
1692036900000|2023-08-14 18:15:00|49.51|47.11|49.76|47.36|49.84|47.44|49.45|47.05|0
1692037200000|2023-08-14 18:20:00|49.82|47.42|49.59|47.19|49.82|47.42|49.42|47.02|0
1692037500000|2023-08-14 18:25:00|49.56|47.16|49.51|47.11|49.73|47.33|49.45|47.05|0
1692037800000|2023-08-14 18:30:00|49.48|47.08|49.56|47.16|49.98|47.58|49.45|47.05|0
1692038100000|2023-08-14 18:35:00|49.53|47.13|49.73|47.33|49.78|47.38|49.39|46.99|0
1692038400000|2023-08-14 18:40:00|49.75|47.35|49.78|47.38|49.84|47.44|49.53|47.13|0
1692038700000|2023-08-14 18:45:00|49.75|47.35|49.61|47.21|49.92|47.52|49.5|47.1|0
1692039000000|2023-08-14 18:50:00|49.64|47.24|49.39|46.99|49.75|47.35|49.33|46.93|0
1692039300000|2023-08-14 18:55:00|49.42|47.02|49.53|47.13|49.58|47.18|49.42|47.02|0
1692039600000|2023-08-14 19:00:00|49.5|47.1|49.41|47.01|49.64|47.24|49.3|46.9|0
1692039900000|2023-08-14 19:05:00|49.39|46.99|49.63|47.23|49.8|47.4|49.36|46.96|0
1692040200000|2023-08-14 19:10:00|49.66|47.26|49.41|47.01|49.77|47.37|49.41|47.01|0
1692040500000|2023-08-14 19:15:00|49.38|46.98|49.33|46.93|49.55|47.15|49.3|46.9|0
1692040800000|2023-08-14 19:20:00|49.3|46.9|49.3|46.9|49.3|46.9|49.08|46.68|0
1692041100000|2023-08-14 19:25:00|49.27|46.87|49.43|47.03|49.55|47.15|49.16|46.76|0
1692041400000|2023-08-14 19:30:00|49.41|47.01|49.43|47.03|49.57|47.17|49.38|46.98|0
1692041700000|2023-08-14 19:35:00|49.46|47.06|49.15|46.75|49.46|47.06|49.13|46.73|0
1692042000000|2023-08-14 19:40:00|49.18|46.78|48.68|46.28|49.18|46.78|48.68|46.28|0
1692042300000|2023-08-14 19:45:00|48.66|46.26|48.93|46.53|49.04|46.64|48.66|46.26|0
1692042600000|2023-08-14 19:50:00|48.88|46.48|48.87|46.47|49.15|46.75|48.85|46.45|0
1692042900000|2023-08-14 19:55:00|48.82|46.42|48.03|45.63|48.87|46.47|48.03|45.63|0
1692043200000|2023-08-14 20:00:00|48.08|45.68|48|45.6|48.13|45.73|47.95|45.55|0
1692043500000|2023-08-14 20:05:00|48.03|45.63|48.05|45.65|48.05|45.65|48|45.6|0
1692043800000|2023-08-14 20:10:00|48.02|45.62|48.05|45.65|48.08|45.68|48|45.6|0
1692044100000|2023-08-14 20:15:00|48.25|45.45|48.28|45.48|48.33|45.53|48.25|45.45|0
1692044400000|2023-08-14 20:20:00|48.3|45.5|48.25|45.45|48.3|45.5|48.25|45.45|0
1692044700000|2023-08-14 20:25:00|48.23|45.43|48.19|45.39|48.27|45.47|48.19|45.39|0
1692045000000|2023-08-14 20:30:00|48.22|45.42|48.22|45.42|48.27|45.47|48.19|45.39|0
1692045300000|2023-08-14 20:35:00|48.2|45.4|48.22|45.42|48.22|45.42|48.19|45.39|0
1692045600000|2023-08-14 20:40:00|48.19|45.39|48.22|45.42|48.22|45.42|48.19|45.39|0
1692045900000|2023-08-14 20:45:00|48.19|45.39|48.24|45.44|48.24|45.44|48.19|45.39|0
1692046200000|2023-08-14 20:50:00|48.21|45.41|48.27|45.47|48.27|45.47|48.21|45.41|0
1692046500000|2023-08-14 20:55:00|48.24|45.44|48.2|45.4|48.27|45.47|48.16|45.36|0
1692046800000|2023-08-14 21:00:00|48.22|45.42|48.17|45.37|48.22|45.42|48.14|45.34|0
1692047100000|2023-08-14 21:05:00|48.19|45.39|48.17|45.37|48.19|45.39|48.17|45.37|0
1692047400000|2023-08-14 21:10:00|48.19|45.39|48.22|45.42|48.24|45.44|48.18|45.38|0
1692047700000|2023-08-14 21:15:00|48.23|45.43|48.22|45.42|48.26|45.46|48.22|45.42|0
1692048000000|2023-08-14 21:20:00|48.23|45.43|48.19|45.39|48.24|45.44|48.19|45.39|0
1692048300000|2023-08-14 21:25:00|48.22|45.42|48.22|45.42|48.22|45.42|48.22|45.42|0
1692048600000|2023-08-14 21:30:00|48.21|45.41|48.22|45.42|48.22|45.42|48.2|45.4|0
1692048900000|2023-08-14 21:35:00|48.2|45.4|48.2|45.4|48.2|45.4|48.2|45.4|0
1692049200000|2023-08-14 21:40:00|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1692049500000|2023-08-14 21:45:00|48.18|45.38|48.18|45.38|48.23|45.43|48.18|45.38|0
1692049800000|2023-08-14 21:50:00|48.19|45.39|48.18|45.38|48.19|45.39|48.18|45.38|0
1692050100000|2023-08-14 21:55:00|48.17|45.37|48.16|45.36|48.2|45.4|48.16|45.36|0
1692050400000|2023-08-14 22:00:00|48.21|45.41|48.3|45.5|48.3|45.5|48.17|45.37|0
1692050700000|2023-08-14 22:05:00|48.32|45.52|48.22|45.42|48.39|45.59|48.14|45.34|0
1692051000000|2023-08-14 22:10:00|48.19|45.39|48.22|45.42|48.25|45.45|48.15|45.35|0
1692051300000|2023-08-14 22:15:00|48.19|45.39|48.14|45.34|48.25|45.45|48.14|45.34|0
1692051600000|2023-08-14 22:20:00|48.16|45.36|47.97|45.17|48.19|45.39|47.97|45.17|0
1692051900000|2023-08-14 22:25:00|47.95|45.15|47.7|44.9|47.95|45.15|47.68|44.88|0
1692052200000|2023-08-14 22:30:00|47.69|44.89|47.65|44.85|47.73|44.93|47.54|44.74|0
1692052500000|2023-08-14 22:35:00|47.64|44.84|47.62|44.82|47.7|44.9|47.62|44.82|0
1692052800000|2023-08-14 22:40:00|47.59|44.79|47.42|44.62|47.59|44.79|47.41|44.61|0
1692053100000|2023-08-14 22:45:00|47.41|44.61|47.38|44.58|47.49|44.69|47.35|44.55|0
1692053400000|2023-08-14 22:50:00|47.39|44.59|47.51|44.71|47.51|44.71|47.35|44.55|0
1692053700000|2023-08-14 22:55:00|47.48|44.68|47.46|44.66|47.48|44.68|47.4|44.6|0
1692054000000|2023-08-14 23:00:00|47.43|44.63|47.51|44.71|47.53|44.73|47.4|44.6|0
1692054300000|2023-08-14 23:05:00|47.53|44.73|47.64|44.84|47.69|44.89|47.51|44.71|0
1692054600000|2023-08-14 23:10:00|47.61|44.81|47.72|44.92|47.75|44.95|47.61|44.81|0
1692054900000|2023-08-14 23:15:00|47.69|44.89|47.69|44.89|47.72|44.92|47.67|44.87|0
1692055200000|2023-08-14 23:20:00|47.66|44.86|47.76|44.96|47.76|44.96|47.66|44.86|0
1692055500000|2023-08-14 23:25:00|47.74|44.94|47.77|44.97|47.84|45.04|47.74|44.94|0
1692055800000|2023-08-14 23:30:00|47.74|44.94|48.89|46.09|48.89|46.09|47.72|44.92|0
1692056100000|2023-08-14 23:35:00|48.92|46.12|48.75|45.95|48.92|46.12|48.71|45.91|0
1692056400000|2023-08-14 23:40:00|48.77|45.97|48.78|45.98|48.81|46.01|48.7|45.9|0
1692056700000|2023-08-14 23:45:00|48.81|46.01|48.8|46|48.91|46.11|48.78|45.98|0
1692057000000|2023-08-14 23:50:00|48.83|46.03|48.78|45.98|48.89|46.09|48.78|45.98|0
1692057300000|2023-08-14 23:55:00|48.76|45.96|48.84|46.04|48.84|46.04|48.75|45.95|0
1692057600000|2023-08-15 00:00:00|48.8|46|48.91|46.11|48.96|46.16|48.72|45.92|0
1692057900000|2023-08-15 00:05:00|48.88|46.08|48.77|45.97|48.91|46.11|48.75|45.95|0
1692058200000|2023-08-15 00:10:00|48.74|45.94|48.45|45.65|48.83|46.03|48.45|45.65|0
1692058500000|2023-08-15 00:15:00|48.44|45.64|48.56|45.76|48.58|45.78|48.44|45.64|0
1692058800000|2023-08-15 00:20:00|48.53|45.73|48.42|45.62|48.53|45.73|48.34|45.54|0
1692059100000|2023-08-15 00:25:00|48.39|45.59|48.45|45.65|48.53|45.73|48.39|45.59|0
1692059400000|2023-08-15 00:30:00|48.47|45.67|48.43|45.63|48.5|45.7|48.42|45.62|0
1692059700000|2023-08-15 00:35:00|48.42|45.62|47.17|44.37|48.45|45.65|47.11|44.31|0
1692060000000|2023-08-15 00:40:00|47.2|44.4|47.22|44.42|47.28|44.48|47.17|44.37|0
1692060300000|2023-08-15 00:45:00|47.2|44.4|47.22|44.42|47.28|44.48|47.14|44.34|0
1692060600000|2023-08-15 00:50:00|47.25|44.45|47.19|44.39|47.25|44.45|47.17|44.37|0
1692060900000|2023-08-15 00:55:00|47.22|44.42|47.19|44.39|47.25|44.45|47.17|44.37|0
1692061200000|2023-08-15 01:00:00|47.17|44.37|47.16|44.36|47.27|44.47|47.14|44.34|0
1692061500000|2023-08-15 01:05:00|47.19|44.39|47.19|44.39|47.24|44.44|47.14|44.34|0
1692061800000|2023-08-15 01:10:00|47.16|44.36|47.22|44.42|47.24|44.44|47.16|44.36|0
1692062100000|2023-08-15 01:15:00|47.24|44.44|47.21|44.41|47.3|44.5|47.19|44.39|0
1692062400000|2023-08-15 01:20:00|47.23|44.43|46.89|44.09|47.24|44.44|46.87|44.07|0
1692062700000|2023-08-15 01:25:00|46.84|44.04|46.63|43.83|46.84|44.04|46.42|43.62|0
1692063000000|2023-08-15 01:30:00|46.6|43.8|47|44.2|47|44.2|46.55|43.75|0
1692063300000|2023-08-15 01:35:00|47.02|44.22|47.13|44.33|47.21|44.41|47|44.2|0
1692063600000|2023-08-15 01:40:00|47.12|44.32|46.97|44.17|47.16|44.36|46.84|44.04|0
1692063900000|2023-08-15 01:45:00|46.93|44.13|46.68|43.88|47|44.2|46.62|43.82|0
1692064200000|2023-08-15 01:50:00|46.62|43.82|46.65|43.85|46.65|43.85|46.41|43.61|0
1692064500000|2023-08-15 01:55:00|46.67|43.87|46.7|43.9|46.75|43.95|46.62|43.82|0
1692064800000|2023-08-15 02:00:00|46.69|43.89|46.88|44.08|46.91|44.11|46.69|43.89|0
1692065100000|2023-08-15 02:05:00|46.94|44.14|47.04|44.24|47.12|44.32|46.91|44.11|0
1692065400000|2023-08-15 02:10:00|47.02|44.22|47.07|44.27|47.12|44.32|46.99|44.19|0
1692065700000|2023-08-15 02:15:00|47.05|44.25|47.03|44.23|47.15|44.35|46.99|44.19|0
1692066000000|2023-08-15 02:20:00|47.04|44.24|46.99|44.19|47.09|44.29|46.83|44.03|0
1692066300000|2023-08-15 02:25:00|47.01|44.21|46.87|44.07|47.01|44.21|46.75|43.95|0
1692066600000|2023-08-15 02:30:00|46.85|44.05|46.72|43.92|46.85|44.05|46.69|43.89|0
1692066900000|2023-08-15 02:35:00|46.74|43.94|46.85|44.05|46.85|44.05|46.64|43.84|0
1692067200000|2023-08-15 02:40:00|46.82|44.02|46.79|43.99|46.88|44.08|46.79|43.99|0
1692067500000|2023-08-15 02:45:00|46.77|43.97|46.87|44.07|46.87|44.07|46.74|43.94|0
1692067800000|2023-08-15 02:50:00|46.9|44.1|46.92|44.12|47.01|44.21|46.9|44.1|0
1692068100000|2023-08-15 02:55:00|46.91|44.11|46.96|44.16|47|44.2|46.9|44.1|0
1692068400000|2023-08-15 03:00:00|46.95|44.15|46.9|44.1|46.98|44.18|46.87|44.07|0
1692068700000|2023-08-15 03:05:00|46.92|44.12|46.92|44.12|46.95|44.15|46.89|44.09|0
1692069000000|2023-08-15 03:10:00|46.95|44.15|46.84|44.04|46.97|44.17|46.84|44.04|0
1692069300000|2023-08-15 03:15:00|46.81|44.01|46.89|44.09|46.89|44.09|46.79|43.99|0
1692069600000|2023-08-15 03:20:00|46.95|44.15|46.78|43.98|46.95|44.15|46.78|43.98|0
1692069900000|2023-08-15 03:25:00|46.81|44.01|46.73|43.93|46.84|44.04|46.7|43.9|0
1692070200000|2023-08-15 03:30:00|46.76|43.96|46.89|44.09|46.89|44.09|46.76|43.96|0
1692070500000|2023-08-15 03:35:00|46.86|44.06|46.81|44.01|46.91|44.11|46.81|44.01|0
1692070800000|2023-08-15 03:40:00|46.83|44.03|46.89|44.09|46.89|44.09|46.81|44.01|0
1692071100000|2023-08-15 03:45:00|46.86|44.06|46.78|43.98|46.86|44.06|46.75|43.95|0
1692071400000|2023-08-15 03:50:00|46.73|43.93|46.75|43.95|46.75|43.95|46.67|43.87|0
1692071700000|2023-08-15 03:55:00|46.72|43.92|46.64|43.84|46.72|43.92|46.64|43.84|0
1692072000000|2023-08-15 04:00:00|46.67|43.87|46.54|43.74|46.7|43.9|46.54|43.74|0
1692072300000|2023-08-15 04:05:00|46.51|43.71|46.59|43.79|46.62|43.82|46.51|43.71|0
1692072600000|2023-08-15 04:10:00|46.62|43.82|46.64|43.84|46.67|43.87|46.61|43.81|0
1692072900000|2023-08-15 04:15:00|46.65|43.85|46.63|43.83|46.69|43.89|46.63|43.83|0
1692073200000|2023-08-15 04:20:00|46.64|43.84|46.64|43.84|46.66|43.86|46.64|43.84|0
1692073500000|2023-08-15 04:25:00|46.66|43.86|46.64|43.84|46.66|43.86|46.58|43.78|0
1692073800000|2023-08-15 04:30:00|46.66|43.86|46.69|43.89|46.74|43.94|46.66|43.86|0
1692074100000|2023-08-15 04:35:00|46.66|43.86|46.71|43.91|46.71|43.91|46.66|43.86|0
1692074400000|2023-08-15 04:40:00|46.69|43.89|46.71|43.91|46.77|43.97|46.69|43.89|0
1692074700000|2023-08-15 04:45:00|46.73|43.93|46.68|43.88|46.73|43.93|46.66|43.86|0
1692075000000|2023-08-15 04:50:00|46.66|43.86|46.63|43.83|46.66|43.86|46.6|43.8|0
1692075300000|2023-08-15 04:55:00|46.6|43.8|46.68|43.88|46.68|43.88|46.6|43.8|0
1692075600000|2023-08-15 05:00:00|46.66|43.86|46.79|43.99|46.79|43.99|46.66|43.86|0
1692075900000|2023-08-15 05:05:00|46.76|43.96|46.81|44.01|46.84|44.04|46.76|43.96|0
1692076200000|2023-08-15 05:10:00|46.84|44.04|46.73|43.93|46.86|44.06|46.7|43.9|0
1692076500000|2023-08-15 05:15:00|46.76|43.96|46.55|43.75|46.78|43.98|46.55|43.75|0
1692076800000|2023-08-15 05:20:00|46.57|43.77|46.68|43.88|46.78|43.98|46.57|43.77|0
1692077100000|2023-08-15 05:25:00|46.65|43.85|46.75|43.95|46.75|43.95|46.62|43.82|0
1692077400000|2023-08-15 05:30:00|46.78|43.98|46.86|44.06|46.86|44.06|46.78|43.98|0
1692077700000|2023-08-15 05:35:00|46.89|44.09|47.07|44.27|47.12|44.32|46.89|44.09|0
1692078000000|2023-08-15 05:40:00|47.1|44.3|46.91|44.11|47.1|44.3|46.88|44.08|0
1692078300000|2023-08-15 05:45:00|46.88|44.08|46.93|44.13|46.99|44.19|46.86|44.06|0
1692078600000|2023-08-15 05:50:00|46.96|44.16|46.83|44.03|46.99|44.19|46.78|43.98|0
1692078900000|2023-08-15 05:55:00|46.85|44.05|46.83|44.03|46.91|44.11|46.83|44.03|0
1692079200000|2023-08-15 06:00:00|46.88|44.08|46.69|43.89|46.88|44.08|46.51|43.71|0
1692079500000|2023-08-15 06:05:00|46.72|43.92|46.78|44.38|46.78|44.38|46.47|43.92|0
1692079800000|2023-08-15 06:10:00|46.76|44.36|46.7|44.3|46.78|44.38|46.65|44.25|0
1692080100000|2023-08-15 06:15:00|46.68|44.28|46.73|44.33|46.86|44.46|46.68|44.28|0
1692080400000|2023-08-15 06:20:00|46.75|44.35|46.62|44.22|46.75|44.35|46.54|44.14|0
1692080700000|2023-08-15 06:25:00|46.59|44.19|46.79|44.39|47.38|44.98|46.59|44.19|0
1692081000000|2023-08-15 06:30:00|46.82|44.42|46.87|44.47|46.95|44.55|46.82|44.42|0
1692081300000|2023-08-15 06:35:00|46.84|44.44|47.03|44.63|47.05|44.65|46.84|44.44|0
1692081600000|2023-08-15 06:40:00|47.05|44.65|47.21|44.81|47.21|44.81|47.05|44.65|0
1692081900000|2023-08-15 06:45:00|47.19|44.79|47.18|44.78|47.24|44.84|47.14|44.74|0
1692082200000|2023-08-15 06:50:00|47.16|44.76|47.21|44.81|47.21|44.81|47.12|44.72|0
1692082500000|2023-08-15 06:55:00|47.24|44.84|47.29|44.89|47.32|44.92|47.18|44.78|0
1692082800000|2023-08-15 07:00:00|47.32|44.92|47.07|44.67|47.32|44.92|47.07|44.67|0
1692083100000|2023-08-15 07:05:00|47.13|44.73|47.1|44.7|47.29|44.89|46.99|44.59|0
1692083400000|2023-08-15 07:10:00|47.13|44.73|47.31|44.91|47.39|44.99|47.13|44.73|0
1692083700000|2023-08-15 07:15:00|47.29|44.89|47.26|44.86|47.36|44.96|47.15|44.75|0
1692084000000|2023-08-15 07:20:00|47.28|44.88|48.01|45.61|48.04|45.64|47.28|44.88|0
1692084300000|2023-08-15 07:25:00|48.07|45.67|48.42|46.02|48.5|46.1|48.07|45.67|0
1692084600000|2023-08-15 07:30:00|48.45|46.05|49.22|46.82|49.22|46.82|48.45|46.05|0
1692084900000|2023-08-15 07:35:00|49.28|46.88|49.33|46.93|49.5|47.1|48.97|46.57|0
1692085200000|2023-08-15 07:40:00|49.36|46.96|49.27|46.87|49.5|47.1|49.02|46.62|0
1692085500000|2023-08-15 07:45:00|49.36|46.96|49.39|46.99|49.64|47.24|47.65|45.25|0
1692085800000|2023-08-15 07:50:00|49.36|46.96|50.41|48.01|50.46|48.06|49.31|46.91|0
1692086100000|2023-08-15 07:55:00|50.44|48.04|50.55|48.15|50.55|48.15|50.35|47.95|0
1692086400000|2023-08-15 08:00:00|50.46|48.06|50.72|48.32|50.89|48.49|50.46|48.06|0
1692086700000|2023-08-15 08:05:00|50.69|48.29|50.69|48.29|50.97|48.57|50.66|48.26|0
1692087000000|2023-08-15 08:10:00|50.66|48.26|50.54|48.14|50.86|48.46|50.52|48.12|0
1692087300000|2023-08-15 08:15:00|50.57|48.17|50.54|48.14|50.74|48.34|50.46|48.06|0
1692087600000|2023-08-15 08:20:00|50.53|48.13|50.68|48.28|50.77|48.37|50.53|48.13|0
1692087900000|2023-08-15 08:25:00|50.65|48.25|50.91|48.51|50.91|48.51|50.46|48.06|0
1692088200000|2023-08-15 08:30:00|50.93|48.53|51.06|48.66|51.16|48.76|50.9|48.5|0
1692088500000|2023-08-15 08:35:00|51.08|48.68|50.56|48.16|51.1|48.7|50.36|47.96|0
1692088800000|2023-08-15 08:40:00|50.59|48.19|50.36|47.96|50.7|48.3|50.31|47.91|0
1692089100000|2023-08-15 08:45:00|50.39|47.99|50.47|48.07|50.52|48.12|50.28|47.88|0
1692089400000|2023-08-15 08:50:00|50.45|48.05|50.25|47.85|50.47|48.07|50.16|47.76|0
1692089700000|2023-08-15 08:55:00|50.23|47.83|50.19|47.79|50.25|47.85|50.05|47.65|0
1692090000000|2023-08-15 09:00:00|50.22|47.82|50.5|48.1|50.53|48.13|50.2|47.8|0
1692090300000|2023-08-15 09:05:00|50.53|48.13|50.41|48.01|50.64|48.24|50.38|47.98|0
1692090600000|2023-08-15 09:10:00|50.38|47.98|50.84|48.44|50.84|48.44|50.38|47.98|0
1692090900000|2023-08-15 09:15:00|50.87|48.47|50.55|48.15|50.92|48.52|50.55|48.15|0
1692091200000|2023-08-15 09:20:00|50.58|48.18|49.99|47.59|50.58|48.18|49.96|47.56|0
1692091500000|2023-08-15 09:25:00|49.96|47.56|50.09|47.69|50.18|47.78|49.79|47.39|0
1692091800000|2023-08-15 09:30:00|50.07|47.67|49.9|47.5|50.16|47.76|49.83|47.43|0
1692092100000|2023-08-15 09:35:00|49.96|47.56|49.9|47.5|50|47.6|49.82|47.42|0
1692092400000|2023-08-15 09:40:00|49.89|47.49|50.15|47.75|50.21|47.81|49.82|47.42|0
1692092700000|2023-08-15 09:45:00|50.12|47.72|50.1|47.7|50.32|47.92|50.1|47.7|0
1692093000000|2023-08-15 09:50:00|50.08|47.68|50.32|47.92|50.39|47.99|50.07|47.67|0
1692093300000|2023-08-15 09:55:00|50.29|47.89|50.32|47.92|50.38|47.98|50.15|47.75|0
1692093600000|2023-08-15 10:00:00|50.35|47.95|50.56|48.16|50.56|48.16|50.06|47.66|0
1692093900000|2023-08-15 10:05:00|50.54|48.14|50.61|48.21|50.7|48.3|50.19|47.79|0
1692094200000|2023-08-15 10:10:00|50.67|48.27|50.55|48.15|50.78|48.38|50.52|48.12|0
1692094500000|2023-08-15 10:15:00|50.52|48.12|51.15|48.75|51.21|48.81|50.52|48.12|0
1692094800000|2023-08-15 10:20:00|51.21|48.81|51.38|48.98|51.44|49.04|51.06|48.66|0
1692095100000|2023-08-15 10:25:00|51.35|48.95|51.32|48.92|51.35|48.95|51.15|48.75|0
1692095400000|2023-08-15 10:30:00|51.38|48.98|51.26|48.86|51.52|49.12|51.26|48.86|0
1692095700000|2023-08-15 10:35:00|51.23|48.83|51.11|48.71|51.35|48.95|51.06|48.66|0
1692096000000|2023-08-15 10:40:00|51.09|48.69|51.23|48.83|51.33|48.93|51.09|48.69|0
1692096300000|2023-08-15 10:45:00|50.84|48.44|51.15|48.75|51.58|49.18|50.84|48.44|0
1692096600000|2023-08-15 10:50:00|51.12|48.72|51.09|48.69|51.21|48.81|50.98|48.58|0
1692096900000|2023-08-15 10:55:00|51.06|48.66|50.83|48.43|51.18|48.78|50.83|48.43|0
1692097200000|2023-08-15 11:00:00|50.86|48.46|51.12|48.72|51.12|48.72|50.83|48.43|0
1692097500000|2023-08-15 11:05:00|51.23|48.83|50.96|48.56|51.46|49.06|50.94|48.54|0
1692097800000|2023-08-15 11:10:00|50.94|48.54|50.97|48.57|51.03|48.63|50.86|48.46|0
1692098100000|2023-08-15 11:15:00|50.96|48.56|51.06|48.66|51.11|48.71|50.86|48.46|0
1692098400000|2023-08-15 11:20:00|51.09|48.69|50.8|48.4|51.11|48.71|50.77|48.37|0
1692098700000|2023-08-15 11:25:00|50.77|48.37|50.8|48.4|50.87|48.47|50.77|48.37|0
1692099000000|2023-08-15 11:30:00|50.83|48.43|50.77|48.37|50.88|48.48|50.74|48.34|0
1692099300000|2023-08-15 11:35:00|50.8|48.4|51.17|48.77|51.2|48.8|50.71|48.31|0
1692099600000|2023-08-15 11:40:00|51.19|48.79|51.31|48.91|51.6|49.2|51.19|48.79|0
1692099900000|2023-08-15 11:45:00|51.37|48.97|51.54|49.14|51.65|49.25|51.34|48.94|0
1692100200000|2023-08-15 11:50:00|51.57|49.17|51.67|49.27|51.74|49.34|51.57|49.17|0
1692100500000|2023-08-15 11:55:00|51.65|49.25|51.59|49.19|51.88|49.48|51.56|49.16|0
1692100800000|2023-08-15 12:00:00|51.62|49.22|51.68|49.28|51.94|49.54|51.54|49.14|0
1692101100000|2023-08-15 12:05:00|51.64|49.24|51.53|49.13|51.65|49.25|51.39|48.99|0
1692101400000|2023-08-15 12:10:00|51.56|49.16|51.21|48.81|51.74|49.34|51.21|48.81|0
1692101700000|2023-08-15 12:15:00|51.24|48.84|51.3|48.9|51.36|48.96|51.13|48.73|0
1692102000000|2023-08-15 12:20:00|51.27|48.87|51.28|48.88|51.41|49.01|51.18|48.78|0
1692102300000|2023-08-15 12:25:00|51.3|48.9|51.01|48.61|51.3|48.9|50.94|48.54|0
1692102600000|2023-08-15 12:30:00|51.04|48.64|51.24|48.84|52.05|49.65|51.04|48.64|0
1692102900000|2023-08-15 12:35:00|51.25|48.85|51.41|49.01|51.41|49.01|50.74|48.34|0
1692103200000|2023-08-15 12:40:00|51.44|49.04|51.12|48.72|51.5|49.1|51.09|48.69|0
1692103500000|2023-08-15 12:45:00|51.09|48.69|51.03|48.63|51.18|48.78|50.89|48.49|0
1692103800000|2023-08-15 12:50:00|50.98|48.58|51.38|48.98|51.44|49.04|50.95|48.55|0
1692104100000|2023-08-15 12:55:00|51.32|48.92|51.49|49.09|51.55|49.15|51.2|48.8|0
1692104400000|2023-08-15 13:00:00|51.52|49.12|51.2|48.8|51.61|49.21|51.2|48.8|0
1692104700000|2023-08-15 13:05:00|51.17|48.77|50.88|48.48|51.17|48.77|50.83|48.43|0
1692105000000|2023-08-15 13:10:00|50.86|48.46|50.63|48.23|50.86|48.46|50.6|48.2|0
1692105300000|2023-08-15 13:15:00|50.66|48.26|50.17|47.77|50.66|48.26|50.03|47.63|0
1692105600000|2023-08-15 13:20:00|50.2|47.8|50.09|47.69|50.28|47.88|50.06|47.66|0
1692105900000|2023-08-15 13:25:00|50.11|47.71|50.2|47.8|50.45|48.05|50.11|47.71|0
1692106200000|2023-08-15 13:30:00|50.17|47.77|50.09|47.69|50.94|48.54|49.51|47.11|0
1692106500000|2023-08-15 13:35:00|50.07|47.67|49.95|47.55|50.55|48.15|49.95|47.55|0
1692106800000|2023-08-15 13:40:00|49.94|47.54|50.94|48.54|50.97|48.57|49.94|47.54|0
1692107100000|2023-08-15 13:45:00|50.97|48.57|51.43|49.03|51.63|49.23|50.97|48.57|0
1692107400000|2023-08-15 13:50:00|51.49|49.09|51.05|48.65|51.49|49.09|50.74|48.34|0
1692107700000|2023-08-15 13:55:00|51.08|48.68|51.56|49.16|51.67|49.27|50.31|47.91|0
1692108000000|2023-08-15 14:00:00|51.61|49.21|52.05|49.65|52.05|49.65|51.61|49.21|0
1692108300000|2023-08-15 14:05:00|52.16|49.76|52.86|50.46|53.16|50.76|51.69|49.29|0
1692108600000|2023-08-15 14:10:00|52.89|50.49|52.92|50.52|52.96|50.56|52.53|50.13|0
1692108900000|2023-08-15 14:15:00|52.95|50.55|52.8|50.4|52.97|50.57|52.62|50.22|0
1692109200000|2023-08-15 14:20:00|52.86|50.46|53.18|50.78|53.24|50.84|52.3|49.9|0
1692109500000|2023-08-15 14:25:00|53.15|50.75|52.88|50.48|53.3|50.9|52.85|50.45|0
1692109800000|2023-08-15 14:30:00|53.06|50.66|53.42|51.02|53.57|51.17|52.82|50.42|0
1692110100000|2023-08-15 14:35:00|53.39|50.99|52.97|50.57|53.56|51.16|52.94|50.54|0
1692110400000|2023-08-15 14:40:00|53|50.6|52.7|50.3|53.24|50.84|52.64|50.24|0
1692110700000|2023-08-15 14:45:00|52.73|50.33|52.61|50.21|52.76|50.36|52.29|49.89|0
1692111000000|2023-08-15 14:50:00|52.67|50.27|52.88|50.48|52.88|50.48|52.47|50.07|0
1692111300000|2023-08-15 14:55:00|52.91|50.51|53.02|50.62|53.05|50.65|52.64|50.24|0
1692111600000|2023-08-15 15:00:00|53.05|50.65|52.14|49.74|53.05|50.65|52.14|49.74|0
1692111900000|2023-08-15 15:05:00|52.17|49.77|52.08|49.68|52.31|49.91|51.93|49.53|0
1692112200000|2023-08-15 15:10:00|52.05|49.65|51.9|49.5|52.17|49.77|51.76|49.36|0
1692112500000|2023-08-15 15:15:00|51.85|49.45|51.99|49.59|52.2|49.8|51.82|49.42|0
1692112800000|2023-08-15 15:20:00|52.02|49.62|52.49|50.09|52.57|50.17|52.02|49.62|0
1692113100000|2023-08-15 15:25:00|52.46|50.06|51.93|49.53|52.66|50.26|51.81|49.41|0
1692113400000|2023-08-15 15:30:00|51.99|49.59|51.9|49.5|52.07|49.67|51.81|49.41|0
1692113700000|2023-08-15 15:35:00|51.94|49.54|51.36|48.96|52.45|50.05|51.3|48.9|0
1692114000000|2023-08-15 15:40:00|51.39|48.99|51.68|49.28|51.71|49.31|51.3|48.9|0
1692114300000|2023-08-15 15:45:00|51.71|49.31|51.68|49.28|51.94|49.54|51.59|49.19|0
1692114600000|2023-08-15 15:50:00|51.62|49.22|51.68|49.28|51.74|49.34|51.47|49.07|0
1692114900000|2023-08-15 15:55:00|51.71|49.31|51.36|48.96|51.71|49.31|51.36|48.96|0
1692115200000|2023-08-15 16:00:00|51.33|48.93|51.56|49.16|51.67|49.27|51.13|48.73|0
1692115500000|2023-08-15 16:05:00|51.59|49.19|52.11|49.71|52.26|49.86|51.44|49.04|0
1692115800000|2023-08-15 16:10:00|52.14|49.74|52.08|49.68|52.4|50|51.9|49.5|0
1692116100000|2023-08-15 16:15:00|52.11|49.71|51.84|49.44|52.39|49.99|51.82|49.42|0
1692116400000|2023-08-15 16:20:00|51.87|49.47|51.73|49.33|51.96|49.56|51.64|49.24|0
1692116700000|2023-08-15 16:25:00|51.76|49.36|51.9|49.5|52.1|49.7|51.76|49.36|0
1692117000000|2023-08-15 16:30:00|51.87|49.47|51.44|49.04|52.02|49.62|51.12|48.72|0
1692117300000|2023-08-15 16:35:00|51.47|49.07|51.38|48.98|51.56|49.16|51.21|48.81|0
1692117600000|2023-08-15 16:40:00|51.41|49.01|51.67|49.27|51.73|49.33|51.38|48.98|0
1692117900000|2023-08-15 16:45:00|51.7|49.3|51.9|49.5|51.99|49.59|51.49|49.09|0
1692118200000|2023-08-15 16:50:00|51.93|49.53|51.93|49.53|52.08|49.68|51.81|49.41|0
1692118500000|2023-08-15 16:55:00|51.96|49.56|51.72|49.32|52.11|49.71|51.61|49.21|0
1692118800000|2023-08-15 17:00:00|51.75|49.35|51.81|49.41|51.93|49.53|51.58|49.18|0
1692119100000|2023-08-15 17:05:00|51.84|49.44|51.9|49.5|52.04|49.64|51.78|49.38|0
1692119400000|2023-08-15 17:10:00|51.93|49.53|51.4|49|51.96|49.56|51.34|48.94|0
1692119700000|2023-08-15 17:15:00|51.37|48.97|51.37|48.97|51.43|49.03|51.14|48.74|0
1692120000000|2023-08-15 17:20:00|51.4|49|51.28|48.88|51.49|49.09|51.17|48.77|0
1692120300000|2023-08-15 17:25:00|51.31|48.91|51.28|48.88|51.34|48.94|51.08|48.68|0
1692120600000|2023-08-15 17:30:00|51.25|48.85|51.74|49.34|51.8|49.4|51.22|48.82|0
1692120900000|2023-08-15 17:35:00|51.69|49.29|51.86|49.46|51.92|49.52|51.57|49.17|0
1692121200000|2023-08-15 17:40:00|51.89|49.49|52.06|49.66|52.24|49.84|51.86|49.46|0
1692121500000|2023-08-15 17:45:00|52.09|49.69|52.06|49.66|52.15|49.75|51.71|49.31|0
1692121800000|2023-08-15 17:50:00|52.03|49.63|51.94|49.54|52.03|49.63|51.77|49.37|0
1692122100000|2023-08-15 17:55:00|51.97|49.57|51.83|49.43|52.09|49.69|51.71|49.31|0
1692122400000|2023-08-15 18:00:00|51.8|49.4|51.94|49.54|52|49.6|51.68|49.28|0
1692122700000|2023-08-15 18:05:00|51.97|49.57|51.79|49.39|52.06|49.66|51.74|49.34|0
1692123000000|2023-08-15 18:10:00|51.82|49.42|51.82|49.42|51.87|49.47|51.65|49.25|0
1692123300000|2023-08-15 18:15:00|51.88|49.48|51.79|49.39|51.97|49.57|51.67|49.27|0
1692123600000|2023-08-15 18:20:00|51.76|49.36|52.11|49.71|52.2|49.8|51.73|49.33|0
1692123900000|2023-08-15 18:25:00|52.17|49.77|51.99|49.59|52.17|49.77|51.93|49.53|0
1692124200000|2023-08-15 18:30:00|51.96|49.56|51.55|49.15|52.02|49.62|51.47|49.07|0
1692124500000|2023-08-15 18:35:00|51.52|49.12|51.52|49.12|51.7|49.3|51.47|49.07|0
1692124800000|2023-08-15 18:40:00|51.55|49.15|51.29|48.89|51.58|49.18|51.26|48.86|0
1692125100000|2023-08-15 18:45:00|51.26|48.86|51.49|49.09|51.49|49.09|51.14|48.74|0
1692125400000|2023-08-15 18:50:00|51.46|49.06|51.43|49.03|51.55|49.15|51.35|48.95|0
1692125700000|2023-08-15 18:55:00|51.46|49.06|51.55|49.15|51.81|49.41|51.34|48.94|0
1692126000000|2023-08-15 19:00:00|51.58|49.18|51.75|49.35|51.81|49.41|51.49|49.09|0
1692126300000|2023-08-15 19:05:00|51.72|49.32|51.75|49.35|51.87|49.47|51.63|49.23|0
1692126600000|2023-08-15 19:10:00|51.71|49.31|51.98|49.58|52.01|49.61|51.46|49.06|0
1692126900000|2023-08-15 19:15:00|52.01|49.61|51.89|49.49|52.13|49.73|51.8|49.4|0
1692127200000|2023-08-15 19:20:00|51.95|49.55|52.3|49.9|52.36|49.96|51.89|49.49|0
1692127500000|2023-08-15 19:25:00|52.33|49.93|53.49|51.09|53.49|51.09|52.27|49.87|0
1692127800000|2023-08-15 19:30:00|53.7|51.3|54.92|52.52|55.04|52.64|51.85|49.45|0
1692128100000|2023-08-15 19:35:00|54.89|52.49|55.41|53.01|55.41|53.01|54.83|52.43|0
1692128400000|2023-08-15 19:40:00|55.44|53.04|55.59|53.19|55.66|53.26|55.32|52.92|0
1692128700000|2023-08-15 19:45:00|55.62|53.22|55.19|52.79|55.62|53.22|55.01|52.61|0
1692129000000|2023-08-15 19:50:00|55.28|52.88|54.92|52.52|55.35|52.95|54.7|52.3|0
1692129300000|2023-08-15 19:55:00|54.98|52.58|54.76|52.36|54.98|52.58|54.31|51.91|0
1692129600000|2023-08-15 20:00:00|54.82|52.42|54.91|52.51|55.1|52.7|54.64|52.24|0
1692129900000|2023-08-15 20:05:00|54.94|52.54|54.82|52.42|55.1|52.7|54.82|52.42|0
1692130200000|2023-08-15 20:10:00|54.79|52.39|54.88|52.48|54.91|52.51|54.67|52.27|0
1692130500000|2023-08-15 20:15:00|55.05|52.25|55.05|52.25|55.14|52.34|54.96|52.16|0
1692130800000|2023-08-15 20:20:00|54.99|52.19|54.99|52.19|55.05|52.25|54.96|52.16|0
1692131100000|2023-08-15 20:25:00|55.02|52.22|54.99|52.19|55.02|52.22|54.93|52.13|0
1692131400000|2023-08-15 20:30:00|55.02|52.22|55.04|52.24|55.05|52.25|54.99|52.19|0
1692131700000|2023-08-15 20:35:00|55.01|52.21|55.1|52.3|55.14|52.34|55.01|52.21|0
1692132000000|2023-08-15 20:40:00|55.13|52.33|55.07|52.27|55.13|52.33|55.07|52.27|0
1692132300000|2023-08-15 20:45:00|55.04|52.24|55.04|52.24|55.07|52.27|55.04|52.24|0
1692132600000|2023-08-15 20:50:00|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1692132900000|2023-08-15 20:55:00|55.09|52.29|55.15|52.35|55.16|52.36|55.07|52.27|0
1692133200000|2023-08-15 21:00:00|55.13|52.33|55.11|52.31|55.13|52.33|55.09|52.29|0
1692133500000|2023-08-15 21:05:00|55.1|52.3|55.11|52.31|55.12|52.32|55.1|52.3|0
1692133800000|2023-08-15 21:10:00|55.1|52.3|55.11|52.31|55.12|52.32|55.1|52.3|0
1692134100000|2023-08-15 21:15:00|55.1|52.3|55.11|52.31|55.11|52.31|55.1|52.3|0
1692134400000|2023-08-15 21:20:00|55.08|52.28|55.1|52.3|55.1|52.3|55.08|52.28|0
1692134700000|2023-08-15 21:25:00|55.12|52.32|55.08|52.28|55.12|52.32|55.03|52.23|0
1692135000000|2023-08-15 21:30:00|55.07|52.27|55.04|52.24|55.07|52.27|55|52.2|0
1692135300000|2023-08-15 21:35:00|54.99|52.19|55.05|52.25|55.06|52.26|54.99|52.19|0
1692135600000|2023-08-15 21:40:00|55.06|52.26|55.06|52.26|55.06|52.26|55.02|52.22|0
1692135900000|2023-08-15 21:45:00|55.02|52.22|55.05|52.25|55.06|52.26|55.02|52.22|0
1692136500000|2023-08-15 21:55:00|55.06|52.26|55.05|52.25|55.06|52.26|55.03|52.23|0
1692136800000|2023-08-15 22:00:00|55.07|52.27|55.05|52.25|55.07|52.27|54.9|52.1|0
1692137100000|2023-08-15 22:05:00|55.02|52.22|55.11|52.31|55.14|52.34|55.01|52.21|0
1692137400000|2023-08-15 22:10:00|55.08|52.28|54.81|52.01|55.08|52.28|54.81|52.01|0
1692137700000|2023-08-15 22:15:00|54.82|52.02|54.83|52.03|54.9|52.1|54.8|52|0
1692138000000|2023-08-15 22:20:00|54.8|52|54.92|52.12|54.95|52.15|54.8|52|0
1692138300000|2023-08-15 22:25:00|54.89|52.09|54.92|52.12|54.98|52.18|54.89|52.09|0
1692138600000|2023-08-15 22:30:00|54.89|52.09|55|52.2|55.01|52.21|54.86|52.06|0
1692138900000|2023-08-15 22:35:00|55.01|52.21|54.95|52.15|55.16|52.36|54.91|52.11|0
1692139200000|2023-08-15 22:40:00|54.94|52.14|55.01|52.21|55.01|52.21|54.92|52.12|0
1692139500000|2023-08-15 22:45:00|54.98|52.18|54.95|52.15|54.98|52.18|54.95|52.15|0
1692139800000|2023-08-15 22:50:00|54.98|52.18|54.95|52.15|55.01|52.21|54.95|52.15|0
1692140100000|2023-08-15 22:55:00|54.92|52.12|54.88|52.08|54.92|52.12|54.85|52.05|0
1692140400000|2023-08-15 23:00:00|54.85|52.05|54.82|52.02|54.91|52.11|54.82|52.02|0
1692140700000|2023-08-15 23:05:00|54.85|52.05|54.88|52.08|54.88|52.08|54.82|52.02|0
1692141000000|2023-08-15 23:10:00|54.85|52.05|54.85|52.05|54.88|52.08|54.82|52.02|0
1692141300000|2023-08-15 23:15:00|54.83|52.03|54.82|52.02|54.85|52.05|54.79|51.99|0
1692141600000|2023-08-15 23:20:00|54.83|52.03|54.73|51.93|54.85|52.05|54.73|51.93|0
1692141900000|2023-08-15 23:25:00|54.7|51.9|54.72|51.92|54.76|51.96|54.69|51.89|0
1692142200000|2023-08-15 23:30:00|54.69|51.89|54.66|51.86|54.69|51.89|54.63|51.83|0
1692142500000|2023-08-15 23:35:00|54.63|51.83|54.6|51.8|54.69|51.89|54.57|51.77|0
1692142800000|2023-08-15 23:40:00|54.57|51.77|54.72|51.92|54.72|51.92|54.57|51.77|0
1692143100000|2023-08-15 23:45:00|54.69|51.89|54.7|51.9|54.75|51.95|54.63|51.83|0
1692143400000|2023-08-15 23:50:00|54.69|51.89|54.75|51.95|54.81|52.01|54.69|51.89|0
1692143700000|2023-08-15 23:55:00|54.72|51.92|54.69|51.89|54.75|51.95|54.66|51.86|0
1692144000000|2023-08-16 00:00:00|54.72|51.92|54.78|51.98|54.87|52.07|54.66|51.86|0
1692144300000|2023-08-16 00:05:00|54.81|52.01|54.9|52.1|54.93|52.13|54.71|51.91|0
1692144600000|2023-08-16 00:10:00|54.86|52.06|54.77|51.97|55.02|52.22|54.77|51.97|0
1692144900000|2023-08-16 00:15:00|54.8|52|54.65|51.85|54.89|52.09|54.65|51.85|0
1692145200000|2023-08-16 00:20:00|54.68|51.88|54.83|52.03|54.83|52.03|54.65|51.85|0
1692145500000|2023-08-16 00:25:00|54.8|52|54.98|52.18|55.01|52.21|54.77|51.97|0
1692145800000|2023-08-16 00:30:00|54.95|52.15|55.07|52.27|55.07|52.27|54.8|52|0
1692146100000|2023-08-16 00:35:00|55.1|52.3|55.22|52.42|55.22|52.42|55.1|52.3|0
1692146400000|2023-08-16 00:40:00|55.41|52.61|55.45|52.65|55.77|52.97|55.41|52.61|0
1692146700000|2023-08-16 00:45:00|55.47|52.67|55.1|52.3|55.47|52.67|55.07|52.27|0
1692147000000|2023-08-16 00:50:00|55.13|52.33|55.83|53.03|55.86|53.06|55.1|52.3|0
1692147300000|2023-08-16 00:55:00|55.8|53|55.95|53.15|56.01|53.21|55.68|52.88|0
1692147600000|2023-08-16 01:00:00|55.91|53.11|55.89|53.09|55.98|53.18|55.8|53|0
1692147900000|2023-08-16 01:05:00|55.92|53.12|55.89|53.09|55.95|53.15|55.83|53.03|0
1692148200000|2023-08-16 01:10:00|55.86|53.06|56.04|53.24|56.13|53.33|55.77|52.97|0
1692148500000|2023-08-16 01:15:00|55.98|53.18|56.04|53.24|56.16|53.36|55.92|53.12|0
1692148800000|2023-08-16 01:20:00|56.01|53.21|55.92|53.12|56.01|53.21|55.76|52.96|0
1692149100000|2023-08-16 01:25:00|55.95|53.15|55.64|52.84|55.95|53.15|55.64|52.84|0
1692149400000|2023-08-16 01:30:00|55.61|52.81|55.64|52.84|55.82|53.02|55.48|52.68|0
1692149700000|2023-08-16 01:35:00|55.67|52.87|55.65|52.85|55.76|52.96|55.6|52.8|0
1692150000000|2023-08-16 01:40:00|55.63|52.83|55.66|52.86|55.82|53.02|55.54|52.74|0
1692150300000|2023-08-16 01:45:00|55.63|52.83|55.66|52.86|55.79|52.99|55.6|52.8|0
1692150600000|2023-08-16 01:50:00|55.69|52.89|55.26|52.46|55.72|52.92|55.26|52.46|0
1692150900000|2023-08-16 01:55:00|55.3|52.5|55.72|52.92|55.75|52.95|55.3|52.5|0
1692151200000|2023-08-16 02:00:00|55.69|52.89|55.9|53.1|55.97|53.17|55.63|52.83|0
1692151500000|2023-08-16 02:05:00|55.87|53.07|55.5|52.7|55.87|53.07|55.5|52.7|0
1692151800000|2023-08-16 02:10:00|55.47|52.67|55.44|52.64|55.6|52.8|55.44|52.64|0
1692152100000|2023-08-16 02:15:00|55.41|52.61|55.44|52.64|55.47|52.67|55.32|52.52|0
1692152400000|2023-08-16 02:20:00|55.46|52.66|55.47|52.67|55.56|52.76|55.44|52.64|0
1692152700000|2023-08-16 02:25:00|55.5|52.7|55.44|52.64|55.53|52.73|55.38|52.58|0
1692153000000|2023-08-16 02:30:00|55.47|52.67|55.56|52.76|55.59|52.79|55.41|52.61|0
1692153300000|2023-08-16 02:35:00|55.53|52.73|55.53|52.73|55.59|52.79|55.47|52.67|0
1692153600000|2023-08-16 02:40:00|55.54|52.74|55.56|52.76|55.65|52.85|55.5|52.7|0
1692153900000|2023-08-16 02:45:00|55.57|52.77|55.49|52.69|55.57|52.77|55.4|52.6|0
1692154200000|2023-08-16 02:50:00|55.46|52.66|55.43|52.63|55.62|52.82|55.43|52.63|0
1692154500000|2023-08-16 02:55:00|55.45|52.65|55.64|52.84|55.64|52.84|55.45|52.65|0
1692154800000|2023-08-16 03:00:00|55.52|52.72|55.49|52.69|55.61|52.81|55.43|52.63|0
1692155100000|2023-08-16 03:05:00|55.46|52.66|55.5|52.7|55.52|52.72|55.29|52.49|0
1692155400000|2023-08-16 03:10:00|55.49|52.69|55.3|52.5|55.49|52.69|55.24|52.44|0
1692155700000|2023-08-16 03:15:00|55.29|52.49|55.33|52.53|55.39|52.59|55.27|52.47|0
1692156000000|2023-08-16 03:20:00|55.36|52.56|55.3|52.5|55.42|52.62|55.3|52.5|0
1692156300000|2023-08-16 03:25:00|55.32|52.52|55.33|52.53|55.42|52.62|55.3|52.5|0
1692156600000|2023-08-16 03:30:00|55.3|52.5|55.33|52.53|55.39|52.59|55.27|52.47|0
1692156900000|2023-08-16 03:35:00|55.36|52.56|55.3|52.5|55.36|52.56|55.3|52.5|0
1692157200000|2023-08-16 03:40:00|55.33|52.53|55.36|52.56|55.45|52.65|55.3|52.5|0
1692157500000|2023-08-16 03:45:00|55.33|52.53|55.39|52.59|55.39|52.59|55.3|52.5|0
1692157800000|2023-08-16 03:50:00|55.42|52.62|55.45|52.65|55.48|52.68|55.35|52.55|0
1692158100000|2023-08-16 03:55:00|55.43|52.63|55.47|52.67|55.51|52.71|55.38|52.58|0
1692158400000|2023-08-16 04:00:00|55.46|52.66|55.44|52.64|55.5|52.7|55.41|52.61|0
1692158700000|2023-08-16 04:05:00|55.41|52.61|55.84|53.04|55.87|53.07|55.41|52.61|0
1692159000000|2023-08-16 04:10:00|55.81|53.01|55.68|52.88|55.81|53.01|55.62|52.82|0
1692159300000|2023-08-16 04:15:00|55.67|52.87|55.73|52.93|55.74|52.94|55.62|52.82|0
1692159600000|2023-08-16 04:20:00|55.74|52.94|55.74|52.94|55.77|52.97|55.68|52.88|0
1692159900000|2023-08-16 04:25:00|55.77|52.97|55.86|53.06|55.86|53.06|55.68|52.88|0
1692160200000|2023-08-16 04:30:00|55.83|53.03|55.79|52.99|55.92|53.12|55.77|52.97|0
1692160500000|2023-08-16 04:35:00|55.8|53|55.74|52.94|55.86|53.06|55.72|52.92|0
1692160800000|2023-08-16 04:40:00|55.77|52.97|55.74|52.94|55.77|52.97|55.71|52.91|0
1692161100000|2023-08-16 04:45:00|55.77|52.97|55.77|52.97|55.77|52.97|55.74|52.94|0
1692161400000|2023-08-16 04:50:00|55.75|52.95|55.66|52.86|55.77|52.97|55.64|52.84|0
1692161700000|2023-08-16 04:55:00|55.67|52.87|55.7|52.9|55.7|52.9|55.64|52.84|0
1692162000000|2023-08-16 05:00:00|55.73|52.93|55.64|52.84|55.73|52.93|55.55|52.75|0
1692162300000|2023-08-16 05:05:00|55.67|52.87|55.64|52.84|55.76|52.96|55.61|52.81|0
1692162600000|2023-08-16 05:10:00|55.67|52.87|55.67|52.87|55.7|52.9|55.58|52.78|0
1692162900000|2023-08-16 05:15:00|55.7|52.9|55.85|53.05|55.85|53.05|55.64|52.84|0
1692163200000|2023-08-16 05:20:00|55.82|53.02|55.79|52.99|55.94|53.14|55.76|52.96|0
1692163500000|2023-08-16 05:25:00|55.82|53.02|55.6|52.8|55.85|53.05|55.54|52.74|0
1692163800000|2023-08-16 05:30:00|55.63|52.83|55.63|52.83|55.63|52.83|55.51|52.71|0
1692164100000|2023-08-16 05:35:00|55.66|52.86|55.69|52.89|55.71|52.91|55.63|52.83|0
1692164400000|2023-08-16 05:40:00|55.72|52.92|55.72|52.92|55.75|52.95|55.65|52.85|0
1692164700000|2023-08-16 05:45:00|55.69|52.89|55.75|52.95|55.77|52.97|55.6|52.8|0
1692165000000|2023-08-16 05:50:00|55.78|52.98|55.81|53.01|55.93|53.13|55.77|52.97|0
1692165300000|2023-08-16 05:55:00|55.78|52.98|55.79|52.99|55.81|53.01|55.69|52.89|0
1692165600000|2023-08-16 06:00:00|55.75|52.95|56.12|53.32|56.15|53.35|55.69|52.89|0
1692165900000|2023-08-16 06:05:00|55.92|53.52|55.88|53.48|56.13|53.73|55.76|53.36|0
1692166200000|2023-08-16 06:10:00|55.87|53.47|55.79|53.39|55.88|53.48|55.64|53.24|0
1692166500000|2023-08-16 06:15:00|55.73|53.33|55.42|53.02|55.73|53.33|55.36|52.96|0
1692166800000|2023-08-16 06:20:00|55.39|52.99|55.42|53.02|55.54|53.14|55.33|52.93|0
1692167100000|2023-08-16 06:25:00|55.4|53|55.36|52.96|55.48|53.08|55.36|52.96|0
1692167400000|2023-08-16 06:30:00|55.34|52.94|55.01|52.61|55.81|53.41|54.98|52.58|0
1692167700000|2023-08-16 06:35:00|54.98|52.58|55.01|52.61|55.09|52.69|54.98|52.58|0
1692168000000|2023-08-16 06:40:00|55.04|52.64|55.22|52.82|55.25|52.85|54.98|52.58|0
1692168300000|2023-08-16 06:45:00|55.19|52.79|55.13|52.73|55.25|52.85|55.07|52.67|0
1692168600000|2023-08-16 06:50:00|55.1|52.7|55.1|52.7|55.13|52.73|55.04|52.64|0
1692168900000|2023-08-16 06:55:00|55.08|52.68|55|52.6|55.1|52.7|54.94|52.54|0
1692169200000|2023-08-16 07:00:00|55.04|52.64|54.69|52.29|55.07|52.67|54.67|52.27|0
1692169500000|2023-08-16 07:05:00|54.7|52.3|54.88|52.48|54.91|52.51|54.67|52.27|0
1692169800000|2023-08-16 07:10:00|54.94|52.54|55.06|52.66|55.12|52.72|54.82|52.42|0
1692170100000|2023-08-16 07:15:00|55.09|52.69|54.67|52.27|55.09|52.69|54.67|52.27|0
1692170400000|2023-08-16 07:20:00|54.64|52.24|54.63|52.23|54.73|52.33|54.57|52.17|0
1692170700000|2023-08-16 07:25:00|54.6|52.2|54.6|52.2|54.66|52.26|54.57|52.17|0
1692171000000|2023-08-16 07:30:00|54.59|52.19|54.33|51.93|54.69|52.29|54.3|51.9|0
1692171300000|2023-08-16 07:35:00|54.3|51.9|54.24|51.84|54.33|51.93|54.15|51.75|0
1692171600000|2023-08-16 07:40:00|54.21|51.81|54.15|51.75|54.27|51.87|54.06|51.66|0
1692171900000|2023-08-16 07:45:00|54.12|51.72|53.99|51.59|54.13|51.73|53.94|51.54|0
1692172200000|2023-08-16 07:50:00|54.01|51.61|54.17|51.77|54.23|51.83|54.01|51.61|0
1692172500000|2023-08-16 07:55:00|54.2|51.8|54.29|51.89|54.32|51.92|54.08|51.68|0
1692172800000|2023-08-16 08:00:00|54.26|51.86|53.99|51.59|54.26|51.86|53.99|51.59|0
1692173100000|2023-08-16 08:05:00|54.01|51.61|54.08|51.68|54.2|51.8|54.01|51.61|0
1692173400000|2023-08-16 08:10:00|54.05|51.65|54.02|51.62|54.17|51.77|53.96|51.56|0
1692173700000|2023-08-16 08:15:00|53.96|51.56|54.02|51.62|54.08|51.68|53.84|51.44|0
1692174000000|2023-08-16 08:20:00|54.03|51.63|53.84|51.44|54.03|51.63|53.78|51.38|0
1692174300000|2023-08-16 08:25:00|53.81|51.41|53.69|51.29|53.84|51.44|53.57|51.17|0
1692174600000|2023-08-16 08:30:00|53.67|51.27|53.71|51.31|53.71|51.31|53.51|51.11|0
1692174900000|2023-08-16 08:35:00|53.74|51.34|54|51.6|54.91|52.51|53.71|51.31|0
1692175200000|2023-08-16 08:40:00|54.03|51.63|54|51.6|54.09|51.69|53.82|51.42|0
1692175500000|2023-08-16 08:45:00|53.97|51.57|54.03|51.63|54.03|51.63|53.85|51.45|0
1692175800000|2023-08-16 08:50:00|54|51.6|53.88|51.48|54.09|51.69|53.86|51.46|0
1692176100000|2023-08-16 08:55:00|53.91|51.51|54.06|51.66|54.12|51.72|53.88|51.48|0
1692176400000|2023-08-16 09:00:00|54.03|51.63|54.02|51.62|54.11|51.71|53.96|51.56|0
1692176700000|2023-08-16 09:05:00|54.17|51.77|54.05|51.65|54.41|52.01|54.05|51.65|0
1692177000000|2023-08-16 09:10:00|54.08|51.68|54.31|51.91|54.32|51.92|54.05|51.65|0
1692177300000|2023-08-16 09:15:00|54.38|51.98|54.62|52.22|54.68|52.28|54.38|51.98|0
1692177600000|2023-08-16 09:20:00|54.65|52.25|54.86|52.46|55.05|52.65|54.56|52.16|0
1692177900000|2023-08-16 09:25:00|54.92|52.52|54.77|52.37|54.92|52.52|54.74|52.34|0
1692178200000|2023-08-16 09:30:00|54.74|52.34|54.68|52.28|54.74|52.34|54.6|52.2|0
1692178500000|2023-08-16 09:35:00|54.65|52.25|54.92|52.52|54.95|52.55|54.65|52.25|0
1692178800000|2023-08-16 09:40:00|54.95|52.55|55.31|52.91|55.34|52.94|54.92|52.52|0
1692179100000|2023-08-16 09:45:00|55.34|52.94|55.22|52.82|55.41|53.01|55.13|52.73|0
1692179400000|2023-08-16 09:50:00|55.25|52.85|55.19|52.79|55.4|53|55.19|52.79|0
1692179700000|2023-08-16 09:55:00|55.16|52.76|55.07|52.67|55.2|52.8|55.04|52.64|0
1692180000000|2023-08-16 10:00:00|55.04|52.64|55.09|52.69|55.25|52.85|55|52.6|0
1692180300000|2023-08-16 10:05:00|55.08|52.68|54.97|52.57|55.08|52.68|54.91|52.51|0
1692180600000|2023-08-16 10:10:00|55|52.6|55.28|52.88|55.34|52.94|54.97|52.57|0
1692180900000|2023-08-16 10:15:00|55.34|52.94|55.24|52.84|55.46|53.06|55.18|52.78|0
1692181200000|2023-08-16 10:20:00|55.21|52.81|55.09|52.69|55.3|52.9|55.06|52.66|0
1692181500000|2023-08-16 10:25:00|55.03|52.63|55|52.6|55.09|52.69|54.94|52.54|0
1692181800000|2023-08-16 10:30:00|54.94|52.54|54.9|52.5|55.15|52.75|54.87|52.47|0
1692182100000|2023-08-16 10:35:00|54.93|52.53|54.99|52.59|55.09|52.69|54.9|52.5|0
1692182400000|2023-08-16 10:40:00|55.02|52.62|55.11|52.71|55.34|52.94|55.02|52.62|0
1692182700000|2023-08-16 10:45:00|55.14|52.74|55.17|52.77|55.24|52.84|55.02|52.62|0
1692183000000|2023-08-16 10:50:00|55.2|52.8|55.1|52.7|55.39|52.99|55.05|52.65|0
1692183300000|2023-08-16 10:55:00|55.17|52.77|55.23|52.83|55.23|52.83|55.05|52.65|0
1692183600000|2023-08-16 11:00:00|55.25|52.85|55.32|52.92|55.41|53.01|55.14|52.74|0
1692183900000|2023-08-16 11:05:00|55.35|52.95|55.6|53.2|55.6|53.2|55.32|52.92|0
1692184200000|2023-08-16 11:10:00|55.63|53.23|55.75|53.35|55.94|53.54|55.6|53.2|0
1692184500000|2023-08-16 11:15:00|55.78|53.38|55.59|53.19|55.84|53.44|55.56|53.16|0
1692184800000|2023-08-16 11:20:00|55.63|53.23|55.53|53.13|55.69|53.29|55.47|53.07|0
1692185100000|2023-08-16 11:25:00|55.5|53.1|55.32|52.92|55.52|53.12|55.29|52.89|0
1692185400000|2023-08-16 11:30:00|55.29|52.89|55.07|52.67|55.41|53.01|55.07|52.67|0
1692185700000|2023-08-16 11:35:00|55.1|52.7|55.1|52.7|55.19|52.79|55.1|52.7|0
1692186000000|2023-08-16 11:40:00|55.13|52.73|55.19|52.79|55.24|52.84|54.95|52.55|0
1692186300000|2023-08-16 11:45:00|55.17|52.77|55.31|52.91|55.46|53.06|55.13|52.73|0
1692186600000|2023-08-16 11:50:00|55.34|52.94|55.37|52.97|55.37|52.97|55.25|52.85|0
1692186900000|2023-08-16 11:55:00|55.4|53|54.97|52.57|55.43|53.03|54.94|52.54|0
1692187200000|2023-08-16 12:00:00|54.94|52.54|54.85|52.45|54.97|52.57|54.79|52.39|0
1692187500000|2023-08-16 12:05:00|54.82|52.42|54.94|52.54|54.97|52.57|54.76|52.36|0
1692187800000|2023-08-16 12:10:00|54.91|52.51|55.15|52.75|55.2|52.8|54.88|52.48|0
1692188100000|2023-08-16 12:15:00|55.18|52.78|55.09|52.69|55.27|52.87|55.09|52.69|0
1692188400000|2023-08-16 12:20:00|55.12|52.72|55.61|53.21|55.64|53.24|55.09|52.69|0
1692188700000|2023-08-16 12:25:00|55.58|53.18|55.7|53.3|55.82|53.42|55.45|53.05|0
1692189000000|2023-08-16 12:30:00|55.67|53.27|55.33|52.93|55.85|53.45|55.27|52.87|0
1692189300000|2023-08-16 12:35:00|55.36|52.96|55.39|52.99|55.54|53.14|55.24|52.84|0
1692189600000|2023-08-16 12:40:00|55.37|52.97|55.6|53.2|55.68|53.28|55.37|52.97|0
1692189900000|2023-08-16 12:45:00|55.63|53.23|55.72|53.32|55.82|53.42|55.48|53.08|0
1692190200000|2023-08-16 12:50:00|55.75|53.35|56.12|53.72|56.16|53.76|55.6|53.2|0
1692190500000|2023-08-16 12:55:00|56.09|53.69|56.22|53.82|56.31|53.91|56.03|53.63|0
1692190800000|2023-08-16 13:00:00|56.25|53.85|56.12|53.72|56.31|53.91|56.06|53.66|0
1692191100000|2023-08-16 13:05:00|56.09|53.69|56.21|53.81|56.31|53.91|56.09|53.69|0
1692191400000|2023-08-16 13:10:00|56.24|53.84|55.68|53.28|56.34|53.94|54.61|52.21|0
1692191700000|2023-08-16 13:15:00|55.7|53.3|55.88|53.48|55.93|53.53|55.7|53.3|0
1692192000000|2023-08-16 13:20:00|55.86|53.46|55.8|53.4|55.96|53.56|55.71|53.31|0
1692192300000|2023-08-16 13:25:00|55.86|53.46|55.65|53.25|55.96|53.56|55.55|53.15|0
1692192600000|2023-08-16 13:30:00|55.58|53.18|55.09|52.69|56.16|53.76|54.41|52.01|0
1692192900000|2023-08-16 13:35:00|55.12|52.72|53.99|51.59|55.21|52.81|53.72|51.32|0
1692193200000|2023-08-16 13:40:00|53.93|51.53|53.87|51.47|54.02|51.62|53.57|51.17|0
1692193500000|2023-08-16 13:45:00|53.84|51.44|53.33|50.93|53.99|51.59|53.21|50.81|0
1692193800000|2023-08-16 13:50:00|53.3|50.9|53.96|51.56|53.99|51.59|53.3|50.9|0
1692194100000|2023-08-16 13:55:00|54.02|51.62|54.16|51.76|54.89|52.49|53.89|51.49|0
1692194400000|2023-08-16 14:00:00|54.19|51.79|54.67|52.27|54.82|52.42|54.19|51.79|0
1692194700000|2023-08-16 14:05:00|54.61|52.21|54.09|51.69|54.64|52.24|53.91|51.51|0
1692195000000|2023-08-16 14:10:00|54.18|51.78|54.09|51.69|54.18|51.78|53.49|51.09|0
1692195300000|2023-08-16 14:15:00|54.15|51.75|53.61|51.21|54.18|51.78|53.55|51.15|0
1692195600000|2023-08-16 14:20:00|53.64|51.24|54.06|51.66|54.06|51.66|53.4|51|0
1692195900000|2023-08-16 14:25:00|54|51.6|54.27|51.87|54.33|51.93|53.97|51.57|0
1692196200000|2023-08-16 14:30:00|54.3|51.9|54.33|51.93|54.51|52.11|54.06|51.66|0
1692196500000|2023-08-16 14:35:00|54.3|51.9|54.27|51.87|54.66|52.26|54.21|51.81|0
1692196800000|2023-08-16 14:40:00|54.24|51.84|53.78|51.38|54.33|51.93|53.72|51.32|0
1692197100000|2023-08-16 14:45:00|53.84|51.44|54.54|52.14|54.57|52.17|53.84|51.44|0
1692197400000|2023-08-16 14:50:00|54.48|52.08|53.87|51.47|54.48|52.08|53.84|51.44|0
1692197700000|2023-08-16 14:55:00|53.9|51.5|53.6|51.2|54.05|51.65|53.54|51.14|0
1692198000000|2023-08-16 15:00:00|53.57|51.17|53.54|51.14|53.84|51.44|53.54|51.14|0
1692198300000|2023-08-16 15:05:00|53.48|51.08|53.78|51.38|53.9|51.5|53.36|50.96|0
1692198600000|2023-08-16 15:10:00|53.81|51.41|54.08|51.68|54.23|51.83|53.78|51.38|0
1692198900000|2023-08-16 15:15:00|54.05|51.65|54.07|51.67|54.29|51.89|53.93|51.53|0
1692199200000|2023-08-16 15:20:00|54.04|51.64|53.83|51.43|54.25|51.85|53.83|51.43|0
1692199500000|2023-08-16 15:25:00|53.86|51.46|54.1|51.7|54.34|51.94|53.86|51.46|0
1692199800000|2023-08-16 15:30:00|54.13|51.73|54.22|51.82|54.43|52.03|54.13|51.73|0
1692200100000|2023-08-16 15:35:00|54.25|51.85|54.46|52.06|54.49|52.09|54.01|51.61|0
1692200400000|2023-08-16 15:40:00|54.49|52.09|54.64|52.24|54.7|52.3|54.22|51.82|0
1692200700000|2023-08-16 15:45:00|54.67|52.27|55.01|52.61|55.1|52.7|54.49|52.09|0
1692201000000|2023-08-16 15:50:00|55.02|52.62|54.94|52.54|55.34|52.94|54.85|52.45|0
1692201300000|2023-08-16 15:55:00|54.97|52.57|55.34|52.94|55.62|53.22|54.94|52.54|0
1692201600000|2023-08-16 16:00:00|55.43|53.03|55.31|52.91|55.46|53.06|54.97|52.57|0
1692201900000|2023-08-16 16:05:00|55.28|52.88|55.52|53.12|55.58|53.18|55.19|52.79|0
1692202200000|2023-08-16 16:10:00|55.55|53.15|56.13|53.73|56.16|53.76|54.5|52.1|0
1692202500000|2023-08-16 16:15:00|56.06|53.66|56.25|53.85|56.31|53.91|55.91|53.51|0
1692202800000|2023-08-16 16:20:00|56.22|53.82|56.19|53.79|56.47|54.07|56.12|53.72|0
1692203100000|2023-08-16 16:25:00|56.15|53.75|56.34|53.94|56.47|54.07|56.12|53.72|0
1692203400000|2023-08-16 16:30:00|56.31|53.91|56.06|53.66|56.43|54.03|55.97|53.57|0
1692203700000|2023-08-16 16:35:00|56.03|53.63|55.78|53.38|56.09|53.69|55.69|53.29|0
1692204000000|2023-08-16 16:40:00|55.81|53.41|55.78|53.38|55.84|53.44|55.59|53.19|0
1692204300000|2023-08-16 16:45:00|55.84|53.44|54.67|52.27|55.87|53.47|54.37|51.97|0
1692204600000|2023-08-16 16:50:00|54.64|52.24|54.81|52.41|54.81|52.41|54.58|52.18|0
1692204900000|2023-08-16 16:55:00|54.82|52.42|54.98|52.58|55.01|52.61|54.64|52.24|0
1692205200000|2023-08-16 17:00:00|54.95|52.55|54.85|52.45|54.95|52.55|54.67|52.27|0
1692205500000|2023-08-16 17:05:00|54.88|52.48|55.54|53.14|55.78|53.38|54.73|52.33|0
1692205800000|2023-08-16 17:10:00|55.51|53.11|55.51|53.11|55.79|53.39|55.39|52.99|0
1692206100000|2023-08-16 17:15:00|55.48|53.08|56.18|53.78|56.28|53.88|55.26|52.86|0
1692206400000|2023-08-16 17:20:00|56.15|53.75|55.83|53.43|56.21|53.81|55.77|53.37|0
1692206700000|2023-08-16 17:25:00|55.9|53.5|55.99|53.59|56.08|53.68|55.74|53.34|0
1692207000000|2023-08-16 17:30:00|56.02|53.62|55.96|53.56|56.27|53.87|55.86|53.46|0
1692207300000|2023-08-16 17:35:00|55.92|53.52|55.67|53.27|56.02|53.62|55.61|53.21|0
1692207600000|2023-08-16 17:40:00|55.7|53.3|55.18|52.78|55.7|53.3|54.99|52.59|0
1692207900000|2023-08-16 17:45:00|55.15|52.75|54.79|52.39|55.5|53.1|54.38|51.98|0
1692208200000|2023-08-16 17:50:00|54.76|52.36|54.85|52.45|54.98|52.58|54.58|52.18|0
1692208500000|2023-08-16 17:55:00|54.82|52.42|54.93|52.53|54.94|52.54|54.67|52.27|0
1692208800000|2023-08-16 18:00:00|54.96|52.56|56|53.6|56.25|53.85|54.96|52.56|0
1692209100000|2023-08-16 18:05:00|55.96|53.56|55.64|53.24|56.06|53.66|55.54|53.14|0
1692209400000|2023-08-16 18:10:00|55.74|53.34|56.05|53.65|56.58|54.18|55.74|53.34|0
1692209700000|2023-08-16 18:15:00|56.14|53.74|55.08|52.68|56.17|53.77|55.02|52.62|0
1692210000000|2023-08-16 18:20:00|55.05|52.65|54.11|51.71|55.22|52.82|53.79|51.39|0
1692210300000|2023-08-16 18:25:00|54.08|51.68|54.08|51.68|54.62|52.22|53.83|51.43|0
1692210600000|2023-08-16 18:30:00|54.11|51.71|53.92|51.52|54.11|51.71|53.59|51.19|0
1692210900000|2023-08-16 18:35:00|53.89|51.49|54.13|51.73|54.22|51.82|53.74|51.34|0
1692211200000|2023-08-16 18:40:00|54.16|51.76|54.53|52.13|54.93|52.53|54.04|51.64|0
1692211500000|2023-08-16 18:45:00|54.5|52.1|55.46|53.06|55.53|53.13|54.34|51.94|0
1692211800000|2023-08-16 18:50:00|55.49|53.09|55.59|53.19|55.93|53.53|55.34|52.94|0
1692212100000|2023-08-16 18:55:00|55.65|53.25|55.46|53.06|55.77|53.37|55.31|52.91|0
1692212400000|2023-08-16 19:00:00|55.52|53.12|55.77|53.37|56.08|53.68|55.52|53.12|0
1692212700000|2023-08-16 19:05:00|55.86|53.46|56.27|53.87|56.46|54.06|55.86|53.46|0
1692213000000|2023-08-16 19:10:00|56.33|53.93|57.41|55.01|57.57|55.17|56.11|53.71|0
1692213300000|2023-08-16 19:15:00|57.44|55.04|57.63|55.23|57.98|55.58|57.44|55.04|0
1692213600000|2023-08-16 19:20:00|57.66|55.26|57.07|54.67|57.69|55.29|55.54|53.14|0
1692213900000|2023-08-16 19:25:00|57.1|54.7|56.87|54.47|57.19|54.79|56.78|54.38|0
1692214200000|2023-08-16 19:30:00|56.84|54.44|56.4|54|57.19|54.79|56.3|53.9|0
1692214500000|2023-08-16 19:35:00|56.36|53.96|56.71|54.31|56.87|54.47|56.18|53.78|0
1692214800000|2023-08-16 19:40:00|56.74|54.34|56.55|54.15|57.06|54.66|56.49|54.09|0
1692215100000|2023-08-16 19:45:00|56.68|54.28|56.55|54.15|56.74|54.34|56.42|54.02|0
1692215400000|2023-08-16 19:50:00|56.58|54.18|57.39|54.99|57.51|55.11|56.55|54.15|0
1692215700000|2023-08-16 19:55:00|57.42|55.02|57.74|55.34|57.93|55.53|57.07|54.67|0
1692216000000|2023-08-16 20:00:00|57.83|55.43|57.61|55.21|58.12|55.72|57.58|55.18|0
1692216300000|2023-08-16 20:05:00|57.58|55.18|57.45|55.05|57.7|55.3|57.41|55.01|0
1692216600000|2023-08-16 20:10:00|57.48|55.08|57.57|55.17|57.64|55.24|57.41|55.01|0
1692216900000|2023-08-16 20:15:00|57.84|55.04|58|55.2|58|55.2|57.8|55|0
1692217200000|2023-08-16 20:20:00|58.03|55.23|58.16|55.36|58.19|55.39|57.96|55.16|0
1692217500000|2023-08-16 20:25:00|58.19|55.39|58.19|55.39|58.25|55.45|58.12|55.32|0
1692217800000|2023-08-16 20:30:00|58.22|55.42|58.09|55.29|58.22|55.42|58.09|55.29|0
1692218100000|2023-08-16 20:35:00|58.12|55.32|58.02|55.22|58.12|55.32|57.99|55.19|0
1692218400000|2023-08-16 20:40:00|58.05|55.25|58.05|55.25|58.15|55.35|57.96|55.16|0
1692218700000|2023-08-16 20:45:00|58.02|55.22|58.08|55.28|58.08|55.28|57.99|55.19|0
1692219000000|2023-08-16 20:50:00|58.05|55.25|58.02|55.22|58.08|55.28|57.99|55.19|0
1692219300000|2023-08-16 20:55:00|57.99|55.19|58|55.2|58.08|55.28|57.97|55.17|0
1692219600000|2023-08-16 21:00:00|58.02|55.22|58.03|55.23|58.03|55.23|57.99|55.19|0
1692219900000|2023-08-16 21:05:00|58.02|55.22|58|55.2|58.03|55.23|57.99|55.19|0
1692220200000|2023-08-16 21:10:00|57.99|55.19|57.99|55.19|58|55.2|57.99|55.19|0
1692220500000|2023-08-16 21:15:00|57.98|55.18|57.98|55.18|58|55.2|57.95|55.15|0
1692220800000|2023-08-16 21:20:00|57.99|55.19|57.99|55.19|57.99|55.19|57.98|55.18|0
1692221100000|2023-08-16 21:25:00|58|55.2|57.99|55.19|58|55.2|57.98|55.18|0
1692221400000|2023-08-16 21:30:00|58|55.2|58.02|55.22|58.02|55.22|58|55.2|0
1692221700000|2023-08-16 21:35:00|58.03|55.23|58.06|55.26|58.06|55.26|58.02|55.22|0
1692222000000|2023-08-16 21:40:00|58.07|55.27|58.03|55.23|58.07|55.27|58.03|55.23|0
1692222300000|2023-08-16 21:45:00|58.05|55.25|58.06|55.26|58.06|55.26|58.05|55.25|0
1692222600000|2023-08-16 21:50:00|58.05|55.25|58.04|55.24|58.05|55.25|58.04|55.24|0
1692222900000|2023-08-16 21:55:00|58.03|55.23|58.04|55.24|58.04|55.24|58.02|55.22|0
1692223200000|2023-08-16 22:00:00|57.89|55.09|57.65|54.85|57.89|55.09|57.61|54.81|0
1692223500000|2023-08-16 22:05:00|57.63|54.83|57.68|54.88|57.76|54.96|57.55|54.75|0
1692223800000|2023-08-16 22:10:00|57.64|54.84|57.64|54.84|57.64|54.84|57.55|54.75|0
1692224100000|2023-08-16 22:15:00|57.61|54.81|57.61|54.81|57.64|54.84|57.58|54.78|0
1692224400000|2023-08-16 22:20:00|57.64|54.84|57.58|54.78|57.67|54.87|57.58|54.78|0
1692224700000|2023-08-16 22:25:00|57.61|54.81|57.51|54.71|57.61|54.81|57.51|54.71|0
1692225000000|2023-08-16 22:30:00|57.48|54.68|57.59|54.79|57.59|54.79|57.45|54.65|0
1692225300000|2023-08-16 22:35:00|57.57|54.77|57.7|54.9|57.7|54.9|57.57|54.77|0
1692225600000|2023-08-16 22:40:00|57.67|54.87|57.67|54.87|57.75|54.95|57.67|54.87|0
1692225900000|2023-08-16 22:45:00|57.7|54.9|57.67|54.87|57.7|54.9|57.63|54.83|0
1692226200000|2023-08-16 22:50:00|57.66|54.86|57.66|54.86|57.66|54.86|57.63|54.83|0
1692226500000|2023-08-16 22:55:00|57.7|54.9|57.85|55.05|57.85|55.05|57.69|54.89|0
1692226800000|2023-08-16 23:00:00|57.82|55.02|57.85|55.05|58.02|55.22|57.82|55.02|0
1692227100000|2023-08-16 23:05:00|57.82|55.02|57.79|54.99|57.9|55.1|57.79|54.99|0
1692227400000|2023-08-16 23:10:00|57.77|54.97|57.82|55.02|57.85|55.05|57.77|54.97|0
1692227700000|2023-08-16 23:15:00|57.79|54.99|57.75|54.95|57.8|55|57.75|54.95|0
1692228000000|2023-08-16 23:20:00|57.78|54.98|57.85|55.05|57.85|55.05|57.78|54.98|0
1692228300000|2023-08-16 23:25:00|57.82|55.02|57.85|55.05|57.88|55.08|57.81|55.01|0
1692228600000|2023-08-16 23:30:00|57.78|54.98|57.91|55.11|57.97|55.17|57.75|54.95|0
1692228900000|2023-08-16 23:35:00|57.94|55.14|58.07|55.27|58.1|55.3|57.84|55.04|0
1692229200000|2023-08-16 23:40:00|58.1|55.3|58.16|55.36|58.16|55.36|58.04|55.24|0
1692229500000|2023-08-16 23:45:00|58.13|55.33|58.03|55.23|58.13|55.33|58.03|55.23|0
1692229800000|2023-08-16 23:50:00|58.07|55.27|58.03|55.23|58.13|55.33|58|55.2|0
1692230100000|2023-08-16 23:55:00|58.06|55.26|58.06|55.26|58.13|55.33|58.03|55.23|0
1692230400000|2023-08-17 00:00:00|58.13|55.33|58.39|55.59|58.48|55.68|58.1|55.3|0
1692230700000|2023-08-17 00:05:00|58.35|55.55|58.29|55.49|58.35|55.55|58.16|55.36|0
1692231000000|2023-08-17 00:10:00|58.25|55.45|58.32|55.52|58.48|55.68|58.22|55.42|0
1692231300000|2023-08-17 00:15:00|58.33|55.53|58.79|55.99|58.87|56.07|58.33|55.53|0
1692231600000|2023-08-17 00:20:00|58.84|56.04|58.48|55.68|58.84|56.04|58.48|55.68|0
1692231900000|2023-08-17 00:25:00|58.44|55.64|58.61|55.81|58.61|55.81|58.35|55.55|0
1692232200000|2023-08-17 00:30:00|58.59|55.79|58.6|55.8|58.7|55.9|58.57|55.77|0
1692232500000|2023-08-17 00:35:00|58.64|55.84|58.8|56|58.83|56.03|58.57|55.77|0
1692232800000|2023-08-17 00:40:00|58.83|56.03|60.1|57.3|60.14|57.34|58.62|55.82|0
1692233100000|2023-08-17 00:45:00|60.13|57.33|59.33|56.53|60.13|57.33|59.3|56.5|0
1692233400000|2023-08-17 00:50:00|59.37|56.57|59.36|56.56|59.4|56.6|59.23|56.43|0
1692233700000|2023-08-17 00:55:00|59.33|56.53|59.33|56.53|59.4|56.6|59.26|56.46|0
1692234000000|2023-08-17 01:00:00|59.3|56.5|59.39|56.59|59.4|56.6|59.23|56.43|0
1692234300000|2023-08-17 01:05:00|59.43|56.63|59.33|56.53|59.46|56.66|59.33|56.53|0
1692234600000|2023-08-17 01:10:00|59.36|56.56|59.49|56.69|59.62|56.82|59.36|56.56|0
1692234900000|2023-08-17 01:15:00|59.52|56.72|59.52|56.72|59.59|56.79|59.36|56.56|0
1692235200000|2023-08-17 01:20:00|59.49|56.69|59.52|56.72|59.95|57.15|59.32|56.52|0
1692235500000|2023-08-17 01:25:00|59.55|56.75|59.62|56.82|59.78|56.98|59.49|56.69|0
1692235800000|2023-08-17 01:30:00|59.58|56.78|59.68|56.88|59.78|56.98|59.52|56.72|0
1692236100000|2023-08-17 01:35:00|59.65|56.85|59.25|56.45|59.78|56.98|59.25|56.45|0
1692236400000|2023-08-17 01:40:00|59.24|56.44|59.32|56.52|59.35|56.55|59.09|56.29|0
1692236700000|2023-08-17 01:45:00|59.28|56.48|59.28|56.48|59.28|56.48|59.12|56.32|0
1692237000000|2023-08-17 01:50:00|59.3|56.5|59.41|56.61|59.51|56.71|59.27|56.47|0
1692237300000|2023-08-17 01:55:00|59.45|56.65|59.02|56.22|59.45|56.65|59.02|56.22|0
1692237600000|2023-08-17 02:00:00|59|56.2|58.9|56.1|59.05|56.25|58.85|56.05|0
1692237900000|2023-08-17 02:05:00|58.92|56.12|59.16|56.36|59.18|56.38|58.92|56.12|0
1692238200000|2023-08-17 02:10:00|59.18|56.38|59.1|56.3|59.18|56.38|58.98|56.18|0
1692238500000|2023-08-17 02:15:00|59.08|56.28|58.95|56.15|59.24|56.44|58.95|56.15|0
1692238800000|2023-08-17 02:20:00|58.92|56.12|58.95|56.15|58.95|56.15|58.85|56.05|0
1692239100000|2023-08-17 02:25:00|58.91|56.11|58.91|56.11|59.04|56.24|58.88|56.08|0
1692239400000|2023-08-17 02:30:00|58.88|56.08|58.78|55.98|58.94|56.14|58.78|55.98|0
1692239700000|2023-08-17 02:35:00|58.75|55.95|58.58|55.78|58.85|56.05|58.58|55.78|0
1692240000000|2023-08-17 02:40:00|58.55|55.75|58.81|56.01|58.84|56.04|58.55|55.75|0
1692240300000|2023-08-17 02:45:00|58.78|55.98|58.87|56.07|58.91|56.11|58.71|55.91|0
1692240600000|2023-08-17 02:50:00|58.91|56.11|58.91|56.11|59|56.2|58.87|56.07|0
1692240900000|2023-08-17 02:55:00|58.94|56.14|58.74|55.94|59|56.2|58.71|55.91|0
1692241200000|2023-08-17 03:00:00|58.77|55.97|58.67|55.87|58.84|56.04|58.64|55.84|0
1692241500000|2023-08-17 03:05:00|58.69|55.89|58.74|55.94|58.77|55.97|58.48|55.68|0
1692241800000|2023-08-17 03:10:00|58.71|55.91|58.61|55.81|58.77|55.97|58.54|55.74|0
1692242100000|2023-08-17 03:15:00|58.62|55.82|58.64|55.84|58.7|55.9|58.54|55.74|0
1692242400000|2023-08-17 03:20:00|58.61|55.81|58.51|55.71|58.64|55.84|58.51|55.71|0
1692242700000|2023-08-17 03:25:00|58.54|55.74|58.47|55.67|58.73|55.93|58.41|55.61|0
1692243000000|2023-08-17 03:30:00|58.44|55.64|58.34|55.54|58.44|55.64|58.28|55.48|0
1692243300000|2023-08-17 03:35:00|58.33|55.53|58.28|55.48|58.34|55.54|58.28|55.48|0
1692243600000|2023-08-17 03:40:00|58.31|55.51|58.28|55.48|58.34|55.54|58.24|55.44|0
1692243900000|2023-08-17 03:45:00|58.27|55.47|58.27|55.47|58.34|55.54|58.24|55.44|0
1692244200000|2023-08-17 03:50:00|58.26|55.46|58.4|55.6|58.47|55.67|58.26|55.46|0
1692244500000|2023-08-17 03:55:00|58.43|55.63|58.17|55.37|58.43|55.63|58.17|55.37|0
1692244800000|2023-08-17 04:00:00|58.14|55.34|58.3|55.5|58.33|55.53|58.14|55.34|0
1692245100000|2023-08-17 04:05:00|58.29|55.49|58.17|55.37|58.29|55.49|58.07|55.27|0
1692245400000|2023-08-17 04:10:00|58.2|55.4|58.2|55.4|58.2|55.4|58.17|55.37|0
1692245700000|2023-08-17 04:15:00|58.19|55.39|58.1|55.3|58.19|55.39|58.07|55.27|0
1692246000000|2023-08-17 04:20:00|58.07|55.27|58.1|55.3|58.14|55.34|58.04|55.24|0
1692246300000|2023-08-17 04:25:00|58.13|55.33|58.13|55.33|58.2|55.4|58.1|55.3|0
1692246600000|2023-08-17 04:30:00|58.1|55.3|58.16|55.36|58.2|55.4|58.07|55.27|0
1692246900000|2023-08-17 04:35:00|58.2|55.4|58.2|55.4|58.2|55.4|58.13|55.33|0
1692247200000|2023-08-17 04:40:00|58.16|55.36|58.16|55.36|58.2|55.4|58.16|55.36|0
1692247500000|2023-08-17 04:45:00|58.19|55.39|58.16|55.36|58.19|55.39|58.16|55.36|0
1692247800000|2023-08-17 04:50:00|58.18|55.38|58.16|55.36|58.19|55.39|58.13|55.33|0
1692248100000|2023-08-17 04:55:00|58.19|55.39|58.32|55.52|58.32|55.52|58.16|55.36|0
1692248400000|2023-08-17 05:00:00|58.29|55.49|58.33|55.53|58.42|55.62|58.24|55.44|0
1692248700000|2023-08-17 05:05:00|58.37|55.57|58.33|55.53|58.4|55.6|58.27|55.47|0
1692249000000|2023-08-17 05:10:00|58.3|55.5|58.23|55.43|58.36|55.56|58.2|55.4|0
1692249300000|2023-08-17 05:15:00|58.27|55.47|58.49|55.69|58.52|55.72|58.27|55.47|0
1692249600000|2023-08-17 05:20:00|58.46|55.66|58.49|55.69|58.49|55.69|58.36|55.56|0
1692249900000|2023-08-17 05:25:00|58.46|55.66|58.59|55.79|58.65|55.85|58.39|55.59|0
1692250200000|2023-08-17 05:30:00|58.62|55.82|58.84|56.04|58.84|56.04|58.52|55.72|0
1692250500000|2023-08-17 05:35:00|58.81|56.01|58.94|56.14|59.04|56.24|58.75|55.95|0
1692250800000|2023-08-17 05:40:00|58.91|56.11|58.87|56.07|58.97|56.17|58.81|56.01|0
1692251100000|2023-08-17 05:45:00|58.84|56.04|59.18|56.38|59.18|56.38|58.78|55.98|0
1692251400000|2023-08-17 05:50:00|59.17|56.37|58.84|56.04|59.23|56.43|58.81|56.01|0
1692251700000|2023-08-17 05:55:00|58.87|56.07|58.82|56.02|58.95|56.15|58.77|55.97|0
1692252000000|2023-08-17 06:00:00|58.79|55.99|58.72|55.92|58.89|56.09|58.69|55.89|0
1692252300000|2023-08-17 06:05:00|58.52|56.12|58.28|55.88|58.59|56.19|58.28|55.88|0
1692252600000|2023-08-17 06:10:00|58.26|55.86|58.42|56.02|58.42|56.02|58.26|55.86|0
1692252900000|2023-08-17 06:15:00|58.45|56.05|58.19|55.79|58.62|56.22|58.16|55.76|0
1692253200000|2023-08-17 06:20:00|58.21|55.81|58.05|55.65|58.27|55.87|58.03|55.63|0
1692253500000|2023-08-17 06:25:00|58.03|55.63|57.87|55.47|58.09|55.69|57.84|55.44|0
1692253800000|2023-08-17 06:30:00|57.93|55.53|57.8|55.4|57.93|55.53|57.8|55.4|0
1692254100000|2023-08-17 06:35:00|57.82|55.42|57.64|55.24|57.82|55.42|57.61|55.21|0
1692254400000|2023-08-17 06:40:00|57.61|55.21|57.61|55.21|57.77|55.37|57.59|55.19|0
1692254700000|2023-08-17 06:45:00|57.57|55.17|57.73|55.33|57.86|55.46|57.57|55.17|0
1692255000000|2023-08-17 06:50:00|57.75|55.35|57.67|55.27|57.86|55.46|57.57|55.17|0
1692255300000|2023-08-17 06:55:00|57.68|55.28|57.6|55.2|57.7|55.3|57.47|55.07|0
1692255600000|2023-08-17 07:00:00|57.54|55.14|57.28|54.88|57.57|55.17|57.25|54.85|0
1692255900000|2023-08-17 07:05:00|57.31|54.91|57.41|55.01|57.54|55.14|57.25|54.85|0
1692256200000|2023-08-17 07:10:00|57.44|55.04|57.57|55.17|57.69|55.29|57.38|54.98|0
1692256500000|2023-08-17 07:15:00|57.6|55.2|57.56|55.16|57.69|55.29|57.47|55.07|0
1692256800000|2023-08-17 07:20:00|57.6|55.2|57.76|55.36|57.97|55.57|57.56|55.16|0
1692257100000|2023-08-17 07:25:00|57.82|55.42|57.88|55.48|57.98|55.58|57.72|55.32|0
1692257400000|2023-08-17 07:30:00|57.92|55.52|57.72|55.32|58.01|55.61|57.59|55.19|0
1692257700000|2023-08-17 07:35:00|57.69|55.29|57.53|55.13|57.85|55.45|57.46|55.06|0
1692258000000|2023-08-17 07:40:00|57.5|55.1|58.01|55.61|58.07|55.67|57.5|55.1|0
1692258300000|2023-08-17 07:45:00|58.04|55.64|58.07|55.67|58.14|55.74|57.94|55.54|0
1692258600000|2023-08-17 07:50:00|58.1|55.7|58.36|55.96|58.36|55.96|58.07|55.67|0
1692258900000|2023-08-17 07:55:00|58.39|55.99|57.78|55.38|58.39|55.99|57.68|55.28|0
1692259200000|2023-08-17 08:00:00|57.81|55.41|57.62|55.22|57.94|55.54|57.55|55.15|0
1692259500000|2023-08-17 08:05:00|57.65|55.25|57.74|55.34|57.74|55.34|57.39|54.99|0
1692259800000|2023-08-17 08:10:00|57.65|55.25|57.45|55.05|57.68|55.28|57.42|55.02|0
1692260100000|2023-08-17 08:15:00|57.44|55.04|57.39|54.99|57.61|55.21|57.36|54.96|0
1692260400000|2023-08-17 08:20:00|57.36|54.96|57.51|55.11|57.58|55.18|57.26|54.86|0
1692260700000|2023-08-17 08:25:00|57.58|55.18|57.48|55.08|57.64|55.24|57.35|54.95|0
1692261000000|2023-08-17 08:30:00|57.51|55.11|57.29|54.89|57.51|55.11|57.29|54.89|0
1692261300000|2023-08-17 08:35:00|57.26|54.86|57.19|54.79|57.26|54.86|57.13|54.73|0
1692261600000|2023-08-17 08:40:00|57.16|54.76|57.09|54.69|57.19|54.79|57.03|54.63|0
1692261900000|2023-08-17 08:45:00|57.16|54.76|57.19|54.79|57.32|54.92|57.13|54.73|0
1692262200000|2023-08-17 08:50:00|57.2|54.8|57.6|55.2|57.63|55.23|57.16|54.76|0
1692262500000|2023-08-17 08:55:00|57.54|55.14|57.6|55.2|57.73|55.33|57.51|55.11|0
1692262800000|2023-08-17 09:00:00|57.59|55.19|57.41|55.01|57.63|55.23|57.41|55.01|0
1692263100000|2023-08-17 09:05:00|57.44|55.04|57.6|55.2|57.73|55.33|57.44|55.04|0
1692263400000|2023-08-17 09:10:00|57.57|55.17|57.53|55.13|57.57|55.17|57.34|54.94|0
1692263700000|2023-08-17 09:15:00|57.5|55.1|57.47|55.07|57.53|55.13|57.26|54.86|0
1692264000000|2023-08-17 09:20:00|57.4|55|57.37|54.97|57.4|55|57.24|54.84|0
1692264300000|2023-08-17 09:25:00|57.39|54.99|57.56|55.16|57.72|55.32|57.27|54.87|0
1692264600000|2023-08-17 09:30:00|57.59|55.19|57.82|55.42|57.85|55.45|57.5|55.1|0
1692264900000|2023-08-17 09:35:00|57.78|55.38|57.43|55.03|57.82|55.42|57.43|55.03|0
1692265200000|2023-08-17 09:40:00|57.4|55|57.46|55.06|57.62|55.22|57.4|55|0
1692265500000|2023-08-17 09:45:00|57.49|55.09|57.27|54.87|57.56|55.16|57.11|54.71|0
1692265800000|2023-08-17 09:50:00|57.24|54.84|57.11|54.71|57.24|54.84|57.07|54.67|0
1692266100000|2023-08-17 09:55:00|57.07|54.67|56.39|53.99|57.2|54.8|56.33|53.93|0
1692266400000|2023-08-17 10:00:00|56.36|53.96|57.66|55.26|57.75|55.35|56.25|53.85|0
1692266700000|2023-08-17 10:05:00|57.64|55.24|57.65|55.25|57.72|55.32|57.59|55.19|0
1692267000000|2023-08-17 10:10:00|57.69|55.29|57.73|55.33|57.73|55.33|57.53|55.13|0
1692267300000|2023-08-17 10:15:00|57.72|55.32|57.52|55.12|57.72|55.32|57.52|55.12|0
1692267600000|2023-08-17 10:20:00|57.56|55.16|57.65|55.25|57.75|55.35|57.56|55.16|0
1692267900000|2023-08-17 10:25:00|57.62|55.22|57.03|54.63|57.78|55.38|56.99|54.59|0
1692268200000|2023-08-17 10:30:00|56.99|54.59|57.15|54.75|57.28|54.88|56.96|54.56|0
1692268500000|2023-08-17 10:35:00|57.18|54.78|57.25|54.85|57.25|54.85|57.09|54.69|0
1692268800000|2023-08-17 10:40:00|57.21|54.81|57.21|54.81|57.28|54.88|57.12|54.72|0
1692269100000|2023-08-17 10:45:00|57.24|54.84|57.53|55.13|57.53|55.13|57.15|54.75|0
1692269400000|2023-08-17 10:50:00|57.5|55.1|57.27|54.87|57.53|55.13|57.21|54.81|0
1692269700000|2023-08-17 10:55:00|57.24|54.84|57.24|54.84|57.3|54.9|57.18|54.78|0
1692270000000|2023-08-17 11:00:00|57.27|54.87|57.02|54.62|57.43|55.03|57.02|54.62|0
1692270300000|2023-08-17 11:05:00|56.98|54.58|56.86|54.46|57.08|54.68|56.82|54.42|0
1692270600000|2023-08-17 11:10:00|56.82|54.42|56.95|54.55|57.05|54.65|56.82|54.42|0
1692270900000|2023-08-17 11:15:00|56.92|54.52|56.85|54.45|57.01|54.61|56.85|54.45|0
1692271200000|2023-08-17 11:20:00|56.88|54.48|56.79|54.39|57|54.6|56.79|54.39|0
1692271500000|2023-08-17 11:25:00|56.85|54.45|57.04|54.64|57.07|54.67|56.79|54.39|0
1692271800000|2023-08-17 11:30:00|57.01|54.61|57.1|54.7|57.13|54.73|56.98|54.58|0
1692272100000|2023-08-17 11:35:00|57.13|54.73|56.91|54.51|57.13|54.73|56.78|54.38|0
1692272400000|2023-08-17 11:40:00|56.94|54.54|56.85|54.45|57.01|54.61|56.81|54.41|0
1692272700000|2023-08-17 11:45:00|56.88|54.48|56.78|54.38|56.88|54.48|56.78|54.38|0
1692273000000|2023-08-17 11:50:00|56.81|54.41|56.87|54.47|57|54.6|56.78|54.38|0
1692273300000|2023-08-17 11:55:00|56.84|54.44|56.75|54.35|56.87|54.47|56.71|54.31|0
1692273600000|2023-08-17 12:00:00|56.71|54.31|56.94|54.54|57|54.6|56.68|54.28|0
1692273900000|2023-08-17 12:05:00|56.9|54.5|57|54.6|57.13|54.73|56.87|54.47|0
1692274200000|2023-08-17 12:10:00|57.03|54.63|57.03|54.63|57.09|54.69|56.93|54.53|0
1692274500000|2023-08-17 12:15:00|57|54.6|56.84|54.44|57.06|54.66|56.77|54.37|0
1692274800000|2023-08-17 12:20:00|56.9|54.5|56.83|54.43|56.9|54.5|56.77|54.37|0
1692275100000|2023-08-17 12:25:00|56.87|54.47|56.86|54.46|56.9|54.5|56.71|54.31|0
1692275400000|2023-08-17 12:30:00|56.91|54.51|56.67|54.27|56.99|54.59|56.61|54.21|0
1692275700000|2023-08-17 12:35:00|56.7|54.3|56.33|53.93|56.7|54.3|56.04|53.64|0
1692276000000|2023-08-17 12:40:00|56.29|53.89|55.62|53.22|56.69|54.29|55.56|53.16|0
1692276300000|2023-08-17 12:45:00|55.59|53.19|55.61|53.21|55.68|53.28|55.43|53.03|0
1692276600000|2023-08-17 12:50:00|55.65|53.25|55.62|53.22|55.71|53.31|55.46|53.06|0
1692276900000|2023-08-17 12:55:00|55.59|53.19|55.59|53.19|55.62|53.22|55.43|53.03|0
1692277200000|2023-08-17 13:00:00|55.65|53.25|55.93|53.53|56.02|53.62|55.49|53.09|0
1692277500000|2023-08-17 13:05:00|55.9|53.5|56.02|53.62|56.08|53.68|55.8|53.4|0
1692277800000|2023-08-17 13:10:00|56.01|53.61|55.89|53.49|56.05|53.65|55.8|53.4|0
1692278100000|2023-08-17 13:15:00|55.93|53.53|55.77|53.37|56.05|53.65|55.77|53.37|0
1692278400000|2023-08-17 13:20:00|55.8|53.4|55.99|53.59|55.99|53.59|55.74|53.34|0
1692278700000|2023-08-17 13:25:00|56.02|53.62|55.86|53.46|56.08|53.68|55.73|53.33|0
1692279000000|2023-08-17 13:30:00|55.83|53.43|56.17|53.77|56.17|53.77|55.52|53.12|0
1692279300000|2023-08-17 13:35:00|56.14|53.74|57|54.6|57.13|54.73|55.65|53.25|0
1692279600000|2023-08-17 13:40:00|56.94|54.54|57.16|54.76|57.16|54.76|56.43|54.03|0
1692279900000|2023-08-17 13:45:00|57.19|54.79|57.38|54.98|57.48|55.08|57.19|54.79|0
1692280200000|2023-08-17 13:50:00|57.32|54.92|57.86|55.46|57.86|55.46|57.06|54.66|0
1692280500000|2023-08-17 13:55:00|57.9|55.5|57.44|55.04|58.12|55.72|57.09|54.69|0
1692280800000|2023-08-17 14:00:00|57.41|55.01|57.48|55.08|57.6|55.2|57.06|54.66|0
1692281100000|2023-08-17 14:05:00|57.51|55.11|57.37|54.97|58.08|55.68|57|54.6|0
1692281400000|2023-08-17 14:10:00|57.4|55|57.82|55.42|58.2|55.8|57.34|54.94|0
1692281700000|2023-08-17 14:15:00|57.91|55.51|57.75|55.35|58.01|55.61|57.34|54.94|0
1692282000000|2023-08-17 14:20:00|57.72|55.32|57.88|55.48|57.88|55.48|57.46|55.06|0
1692282300000|2023-08-17 14:25:00|57.85|55.45|57.97|55.57|58.14|55.74|57.81|55.41|0
1692282600000|2023-08-17 14:30:00|57.99|55.59|58.59|56.19|58.59|56.19|57.72|55.32|0
1692282900000|2023-08-17 14:35:00|58.62|56.22|58.52|56.12|58.95|56.55|58.43|56.03|0
1692283200000|2023-08-17 14:40:00|58.55|56.15|58.49|56.09|58.68|56.28|58.29|55.89|0
1692283500000|2023-08-17 14:45:00|58.45|56.05|58.07|55.67|58.55|56.15|58.03|55.63|0
1692283800000|2023-08-17 14:50:00|58.03|55.63|57.49|55.09|58.1|55.7|57.49|55.09|0
1692284100000|2023-08-17 14:55:00|57.52|55.12|57.86|55.46|57.86|55.46|57.32|54.92|0
1692284400000|2023-08-17 15:00:00|57.8|55.4|58.09|55.69|58.22|55.82|57.77|55.37|0
1692284700000|2023-08-17 15:05:00|58.05|55.65|58.28|55.88|58.31|55.91|57.73|55.33|0
1692285000000|2023-08-17 15:10:00|58.25|55.85|58.12|55.72|58.34|55.94|57.95|55.55|0
1692285300000|2023-08-17 15:15:00|58.15|55.75|58.37|55.97|58.37|55.97|58.02|55.62|0
1692285600000|2023-08-17 15:20:00|58.34|55.94|58.15|55.75|58.67|56.27|58.11|55.71|0
1692285900000|2023-08-17 15:25:00|58.11|55.71|59.32|56.92|59.35|56.95|49.67|47.27|0
1692286200000|2023-08-17 15:30:00|59.29|56.89|59.32|56.92|59.49|57.09|59.19|56.79|0
1692286500000|2023-08-17 15:35:00|59.29|56.89|59.38|56.98|59.68|57.28|59.12|56.72|0
1692286800000|2023-08-17 15:40:00|59.42|57.02|59.32|56.92|59.48|57.08|58.92|56.52|0
1692287100000|2023-08-17 15:45:00|59.35|56.95|59.71|57.31|59.74|57.34|59.19|56.79|0
1692287400000|2023-08-17 15:50:00|59.74|57.34|59.61|57.21|59.74|57.34|58.95|56.55|0
1692287700000|2023-08-17 15:55:00|59.64|57.24|58.99|56.59|59.74|57.34|58.92|56.52|0
1692288000000|2023-08-17 16:00:00|58.95|56.55|59.28|56.88|59.38|56.98|58.95|56.55|0
1692288300000|2023-08-17 16:05:00|59.25|56.85|59.47|57.07|59.74|57.34|59.21|56.81|0
1692288600000|2023-08-17 16:10:00|59.41|57.01|58.98|56.58|59.41|57.01|58.88|56.48|0
1692288900000|2023-08-17 16:15:00|59.01|56.61|58.95|56.55|59.28|56.88|58.85|56.45|0
1692289200000|2023-08-17 16:20:00|58.98|56.58|58.2|55.8|59.11|56.71|58.17|55.77|0
1692289500000|2023-08-17 16:25:00|58.13|55.73|57.94|55.54|58.26|55.86|57.65|55.25|0
1692289800000|2023-08-17 16:30:00|57.91|55.51|57.78|55.38|58.81|56.41|57.27|54.87|0
1692290100000|2023-08-17 16:35:00|57.75|55.35|58.04|55.64|58.1|55.7|57.71|55.31|0
1692290400000|2023-08-17 16:40:00|58.07|55.67|57.9|55.5|58.13|55.73|57.74|55.34|0
1692290700000|2023-08-17 16:45:00|57.97|55.57|57.86|55.46|58.23|55.83|57.84|55.44|0
1692291000000|2023-08-17 16:50:00|57.87|55.47|57.39|54.99|57.87|55.47|57.36|54.96|0
1692291300000|2023-08-17 16:55:00|57.36|54.96|57.23|54.83|57.48|55.08|57.23|54.83|0
1692291600000|2023-08-17 17:00:00|57.19|54.79|57.58|55.18|57.58|55.18|57.07|54.67|0
1692291900000|2023-08-17 17:05:00|57.61|55.21|57.83|55.43|57.83|55.43|57.42|55.02|0
1692292200000|2023-08-17 17:10:00|57.93|55.53|57.83|55.43|58.03|55.63|57.8|55.4|0
1692292500000|2023-08-17 17:15:00|57.8|55.4|58.09|55.69|58.09|55.69|57.64|55.24|0
1692292800000|2023-08-17 17:20:00|58.12|55.72|58.67|56.27|58.67|56.27|58.09|55.69|0
1692293100000|2023-08-17 17:25:00|58.71|56.31|58.74|56.34|58.9|56.5|58.51|56.11|0
1692293400000|2023-08-17 17:30:00|58.77|56.37|59.06|56.66|59.13|56.73|58.77|56.37|0
1692293700000|2023-08-17 17:35:00|59.1|56.7|59|56.6|59.1|56.7|58.8|56.4|0
1692294000000|2023-08-17 17:40:00|58.96|56.56|59.55|57.15|59.79|57.39|58.9|56.5|0
1692294300000|2023-08-17 17:45:00|59.59|57.19|59.65|57.25|59.72|57.32|59.45|57.05|0
1692294600000|2023-08-17 17:50:00|59.62|57.22|59.35|56.95|59.65|57.25|59.22|56.82|0
1692294900000|2023-08-17 17:55:00|59.39|56.99|59.38|56.98|59.58|57.18|59.29|56.89|0
1692295200000|2023-08-17 18:00:00|59.35|56.95|59.75|57.35|59.75|57.35|59.29|56.89|0
1692295500000|2023-08-17 18:05:00|59.78|57.38|59.61|57.21|60.01|57.61|59.51|57.11|0
1692295800000|2023-08-17 18:10:00|59.58|57.18|59.84|57.44|59.91|57.51|59.51|57.11|0
1692296100000|2023-08-17 18:15:00|59.88|57.48|60.08|57.68|60.24|57.84|59.88|57.48|0
1692296400000|2023-08-17 18:20:00|60.14|57.74|60.01|57.61|60.34|57.94|60.01|57.61|0
1692296700000|2023-08-17 18:25:00|59.94|57.54|59.77|57.37|60.01|57.61|59.61|57.21|0
1692297000000|2023-08-17 18:30:00|59.74|57.34|60.24|57.84|60.37|57.97|59.74|57.34|0
1692297300000|2023-08-17 18:35:00|60.31|57.91|60.07|57.67|60.54|58.14|59.97|57.57|0
1692297600000|2023-08-17 18:40:00|60.1|57.7|60.57|58.17|60.57|58.17|60.07|57.67|0
1692297900000|2023-08-17 18:45:00|60.54|58.14|60.8|58.4|61.04|58.64|60.44|58.04|0
1692298200000|2023-08-17 18:50:00|60.84|58.44|61.21|58.81|61.24|58.84|60.6|58.2|0
1692298500000|2023-08-17 18:55:00|61.24|58.84|61.51|59.11|61.82|59.42|61.24|58.84|0
1692298800000|2023-08-17 19:00:00|61.62|59.22|62.06|59.66|62.06|59.66|61.24|58.84|0
1692299100000|2023-08-17 19:05:00|62.03|59.63|62.57|59.69|62.68|59.83|61.55|59.15|0
1692299400000|2023-08-17 19:10:00|62.64|59.76|62.22|59.34|65.74|62.86|61.71|58.83|0
1692299700000|2023-08-17 19:15:00|62.19|59.31|61.88|59|62.81|59.93|61.88|59|0
1692300000000|2023-08-17 19:20:00|61.84|58.96|62.29|59.41|62.64|59.76|61.77|58.89|0
1692300300000|2023-08-17 19:25:00|62.32|59.44|61.43|58.55|62.36|59.48|61.4|58.52|0
1692300600000|2023-08-17 19:30:00|61.4|58.52|61.87|58.99|62.18|59.3|61.16|58.28|0
1692300900000|2023-08-17 19:35:00|61.94|59.06|61.84|58.96|62.01|59.13|61.43|58.55|0
1692301200000|2023-08-17 19:40:00|61.87|58.99|62.63|59.75|62.69|59.81|61.49|58.61|0
1692301500000|2023-08-17 19:45:00|62.66|59.78|62.49|59.61|62.9|60.02|62.14|59.26|0
1692301800000|2023-08-17 19:50:00|62.24|59.36|61.32|58.44|62.24|59.36|61.25|58.37|0
1692302100000|2023-08-17 19:55:00|61.35|58.47|62.55|59.67|62.55|59.67|61.22|58.34|0
1692302400000|2023-08-17 20:00:00|62.59|59.71|62.48|60.08|62.9|60.12|62.38|59.5|0
1692302700000|2023-08-17 20:05:00|62.45|60.05|62.31|59.91|62.48|60.08|62.27|59.87|0
1692303000000|2023-08-17 20:10:00|62.34|59.94|62.27|59.87|62.34|59.94|62.17|59.77|0
1692303300000|2023-08-17 20:15:00|62.54|59.74|63.1|60.3|63.1|60.3|62.54|59.74|0
1692303600000|2023-08-17 20:20:00|63.13|60.33|62.92|60.12|63.13|60.33|62.61|59.81|0
1692303900000|2023-08-17 20:25:00|62.89|60.09|64.44|61.64|64.47|61.67|62.85|60.05|0
1692304200000|2023-08-17 20:30:00|64.43|61.63|64.47|61.67|64.5|61.7|64.29|61.49|0
1692304500000|2023-08-17 20:35:00|64.43|61.63|64.5|61.7|64.5|61.7|64.4|61.6|0
1692304800000|2023-08-17 20:40:00|64.61|61.81|64.54|61.74|64.68|61.88|64.5|61.7|0
1692305100000|2023-08-17 20:45:00|64.57|61.77|64.71|61.91|64.75|61.95|64.57|61.77|0
1692305400000|2023-08-17 20:50:00|64.68|61.88|64.67|61.87|64.75|61.95|64.6|61.8|0
1692305700000|2023-08-17 20:55:00|64.64|61.84|64.6|61.8|64.67|61.87|64.53|61.73|0
1692306000000|2023-08-17 21:00:00|64.59|61.79|64.6|61.8|64.6|61.8|64.59|61.79|0
1692306300000|2023-08-17 21:05:00|64.61|61.81|64.6|61.8|64.62|61.82|64.6|61.8|0
1692306600000|2023-08-17 21:10:00|64.57|61.77|64.61|61.81|64.61|61.81|64.56|61.76|0
1692306900000|2023-08-17 21:15:00|64.64|61.84|64.6|61.8|64.64|61.84|64.57|61.77|0
1692307200000|2023-08-17 21:20:00|64.59|61.79|64.62|61.82|64.63|61.83|64.58|61.78|0
1692307500000|2023-08-17 21:25:00|64.58|61.78|64.57|61.77|64.66|61.86|64.54|61.74|0
1692307800000|2023-08-17 21:30:00|64.58|61.78|64.57|61.77|64.58|61.78|64.57|61.77|0
1692308100000|2023-08-17 21:35:00|64.59|61.79|64.55|61.75|64.61|61.81|64.53|61.73|0
1692308400000|2023-08-17 21:40:00|64.54|61.74|64.51|61.71|64.54|61.74|64.5|61.7|0
1692308700000|2023-08-17 21:45:00|64.5|61.7|64.54|61.74|64.54|61.74|64.5|61.7|0
1692309000000|2023-08-17 21:50:00|64.57|61.77|64.6|61.8|64.63|61.83|64.57|61.77|0
1692309300000|2023-08-17 21:55:00|64.59|61.79|64.6|61.8|64.63|61.83|64.57|61.77|0
1692309600000|2023-08-17 22:00:00|64.5|61.7|64.46|61.66|64.53|61.73|64.06|61.26|0
1692309900000|2023-08-17 22:05:00|64.48|61.68|64.85|62.05|64.92|62.12|64.34|61.54|0
1692310200000|2023-08-17 22:10:00|64.83|62.03|64.76|61.96|65.08|62.28|64.65|61.85|0
1692310500000|2023-08-17 22:15:00|64.79|61.99|64.93|62.13|64.93|62.13|64.69|61.89|0
1692310800000|2023-08-17 22:20:00|64.97|62.17|64.82|62.02|64.97|62.17|64.79|61.99|0
1692311100000|2023-08-17 22:25:00|64.79|61.99|64.77|61.97|64.9|62.1|64.75|61.95|0
1692311400000|2023-08-17 22:30:00|64.74|61.94|64.75|61.95|64.82|62.02|64.68|61.88|0
1692311700000|2023-08-17 22:35:00|64.79|61.99|64.96|62.16|65|62.2|64.71|61.91|0
1692312000000|2023-08-17 22:40:00|65|62.2|64.84|62.04|65|62.2|64.75|61.95|0
1692312300000|2023-08-17 22:45:00|64.85|62.05|64.75|61.95|64.85|62.05|64.71|61.91|0
1692312600000|2023-08-17 22:50:00|64.76|61.96|64.74|61.94|64.82|62.02|64.69|61.89|0
1692312900000|2023-08-17 22:55:00|64.71|61.91|64.6|61.8|64.74|61.94|64.57|61.77|0
1692313200000|2023-08-17 23:00:00|64.57|61.77|64.21|61.41|64.57|61.77|64.21|61.41|0
1692313500000|2023-08-17 23:05:00|64.25|61.45|64.35|61.55|64.35|61.55|64.14|61.34|0
1692313800000|2023-08-17 23:10:00|64.39|61.59|64.28|61.48|64.39|61.59|64.25|61.45|0
1692314100000|2023-08-17 23:15:00|64.32|61.52|64.28|61.48|64.32|61.52|64.21|61.41|0
1692314400000|2023-08-17 23:20:00|64.24|61.44|64.24|61.44|64.28|61.48|64.17|61.37|0
1692314700000|2023-08-17 23:25:00|64.21|61.41|64.17|61.37|64.24|61.44|64.17|61.37|0
1692315000000|2023-08-17 23:30:00|64.14|61.34|63.92|61.12|64.14|61.34|63.92|61.12|0
1692315300000|2023-08-17 23:35:00|63.89|61.09|63.92|61.12|63.96|61.16|63.84|61.04|0
1692315600000|2023-08-17 23:40:00|63.91|61.11|63.92|61.12|63.92|61.12|63.85|61.05|0
1692315900000|2023-08-17 23:45:00|63.96|61.16|64.06|61.26|64.09|61.29|63.96|61.16|0
1692316200000|2023-08-17 23:50:00|64.16|61.36|64.13|61.33|64.2|61.4|64.06|61.26|0
1692316500000|2023-08-17 23:55:00|64.16|61.36|64.2|61.4|64.23|61.43|64.13|61.33|0
1692316800000|2023-08-18 00:00:00|64.23|61.43|64.48|61.68|64.62|61.82|64.23|61.43|0
1692317100000|2023-08-18 00:05:00|64.44|61.64|64.02|61.22|64.44|61.64|63.95|61.15|0
1692317400000|2023-08-18 00:10:00|64.04|61.24|63.88|61.08|64.12|61.32|63.84|61.04|0
1692317700000|2023-08-18 00:15:00|63.91|61.11|63.95|61.15|64.12|61.32|63.88|61.08|0
1692318000000|2023-08-18 00:20:00|63.91|61.11|64.05|61.25|64.19|61.39|63.91|61.11|0
1692318300000|2023-08-18 00:25:00|64.01|61.21|64.5|61.7|64.6|61.8|61.75|58.95|0
1692318600000|2023-08-18 00:30:00|64.46|61.66|64.46|61.66|64.6|61.8|64.41|61.61|0
1692318900000|2023-08-18 00:35:00|64.5|61.7|64.04|61.24|64.5|61.7|64.04|61.24|0
1692319200000|2023-08-18 00:40:00|64|61.2|64.11|61.31|64.14|61.34|63.9|61.1|0
1692319500000|2023-08-18 00:45:00|64.07|61.27|64.11|61.31|64.14|61.34|63.97|61.17|0
1692319800000|2023-08-18 00:50:00|64.07|61.27|64.07|61.27|64.18|61.38|64|61.2|0
1692320100000|2023-08-18 00:55:00|64.03|61.23|64.1|61.3|64.21|61.41|64|61.2|0
1692320400000|2023-08-18 01:00:00|64.03|61.23|64.17|61.37|64.21|61.41|63.96|61.16|0
1692320700000|2023-08-18 01:05:00|64.15|61.35|64.03|61.23|64.24|61.44|63.99|61.19|0
1692321000000|2023-08-18 01:10:00|64.05|61.25|63.92|61.12|64.06|61.26|63.92|61.12|0
1692321300000|2023-08-18 01:15:00|63.82|61.02|63.78|60.98|64.03|61.23|63.71|60.91|0
1692321600000|2023-08-18 01:20:00|63.75|60.95|63.82|61.02|63.83|61.03|63.64|60.84|0
1692321900000|2023-08-18 01:25:00|63.78|60.98|63.88|61.08|63.88|61.08|63.68|60.88|0
1692322200000|2023-08-18 01:30:00|63.85|61.05|63.74|60.94|63.88|61.08|63.53|60.73|0
1692322500000|2023-08-18 01:35:00|63.71|60.91|63.57|60.77|63.74|60.94|63.57|60.77|0
1692322800000|2023-08-18 01:40:00|63.6|60.8|63.53|60.73|63.6|60.8|63.43|60.63|0
1692323100000|2023-08-18 01:45:00|63.57|60.77|63.63|60.83|63.7|60.9|63.5|60.7|0
1692323400000|2023-08-18 01:50:00|63.67|60.87|63.58|60.78|63.74|60.94|63.56|60.76|0
1692323700000|2023-08-18 01:55:00|63.55|60.75|63.56|60.76|63.63|60.83|63.49|60.69|0
1692324000000|2023-08-18 02:00:00|63.6|60.8|63.42|60.62|63.6|60.8|63.42|60.62|0
1692324300000|2023-08-18 02:05:00|63.46|60.66|63.42|60.62|63.53|60.73|63.35|60.55|0
1692324600000|2023-08-18 02:10:00|63.39|60.59|63.42|60.62|63.45|60.65|63.35|60.55|0
1692324900000|2023-08-18 02:15:00|63.38|60.58|63.59|60.79|63.61|60.81|63.38|60.58|0
1692325200000|2023-08-18 02:20:00|63.61|60.81|63.69|60.89|63.73|60.93|63.59|60.79|0
1692325500000|2023-08-18 02:25:00|63.73|60.93|63.76|60.96|63.83|61.03|63.73|60.93|0
1692325800000|2023-08-18 02:30:00|63.73|60.93|63.97|61.17|64.04|61.24|63.73|60.93|0
1692326100000|2023-08-18 02:35:00|64|61.2|63.97|61.17|64|61.2|63.9|61.1|0
1692326400000|2023-08-18 02:40:00|63.93|61.13|63.9|61.1|63.97|61.17|63.83|61.03|0
1692326700000|2023-08-18 02:45:00|63.93|61.13|63.93|61.13|64.04|61.24|63.9|61.1|0
1692327000000|2023-08-18 02:50:00|63.96|61.16|63.96|61.16|64.07|61.27|63.89|61.09|0
1692327300000|2023-08-18 02:55:00|63.98|61.18|63.82|61.02|63.98|61.18|63.82|61.02|0
1692327600000|2023-08-18 03:00:00|63.86|61.06|63.86|61.06|63.96|61.16|63.79|60.99|0
1692327900000|2023-08-18 03:05:00|63.82|61.02|64.17|61.37|64.17|61.37|63.82|61.02|0
1692328200000|2023-08-18 03:10:00|64.2|61.4|64.2|61.4|64.45|61.65|64.13|61.33|0
1692328500000|2023-08-18 03:15:00|64.24|61.44|64.27|61.47|64.27|61.47|64.06|61.26|0
1692328800000|2023-08-18 03:20:00|64.24|61.44|64.13|61.33|64.27|61.47|64.13|61.33|0
1692329100000|2023-08-18 03:25:00|64.09|61.29|63.92|61.12|64.13|61.33|63.88|61.08|0
1692329400000|2023-08-18 03:30:00|63.88|61.08|63.85|61.05|63.95|61.15|63.78|60.98|0
1692329700000|2023-08-18 03:35:00|63.81|61.01|63.85|61.05|63.97|61.17|63.78|60.98|0
1692330000000|2023-08-18 03:40:00|63.81|61.01|63.81|61.01|63.85|61.05|63.74|60.94|0
1692330300000|2023-08-18 03:45:00|63.84|61.04|64.16|61.36|64.19|61.39|63.84|61.04|0
1692330600000|2023-08-18 03:50:00|64.12|61.32|64.09|61.29|64.19|61.39|63.98|61.18|0
1692330900000|2023-08-18 03:55:00|64.05|61.25|64.08|61.28|64.14|61.34|64.01|61.21|0
1692331200000|2023-08-18 04:00:00|64.05|61.25|64.12|61.32|64.15|61.35|63.98|61.18|0
1692331500000|2023-08-18 04:05:00|64.08|61.28|63.98|61.18|64.15|61.35|63.94|61.14|0
1692331800000|2023-08-18 04:10:00|64.01|61.21|64.11|61.31|64.11|61.31|63.87|61.07|0
1692332100000|2023-08-18 04:15:00|64.08|61.28|64.22|61.42|64.25|61.45|64.01|61.21|0
1692332400000|2023-08-18 04:20:00|64.18|61.38|64.15|61.35|64.2|61.4|64.11|61.31|0
1692332700000|2023-08-18 04:25:00|64.18|61.38|64.25|61.45|64.25|61.45|64.15|61.35|0
1692333000000|2023-08-18 04:30:00|64.22|61.42|64.09|61.29|64.22|61.42|64|61.2|0
1692333300000|2023-08-18 04:35:00|64.07|61.27|64.07|61.27|64.18|61.38|64.04|61.24|0
1692333600000|2023-08-18 04:40:00|64.06|61.26|64.11|61.31|64.11|61.31|64|61.2|0
1692333900000|2023-08-18 04:45:00|64.14|61.34|64.1|61.3|64.18|61.38|64.07|61.27|0
1692334200000|2023-08-18 04:50:00|64.14|61.34|64.24|61.44|64.26|61.46|64.1|61.3|0
1692334500000|2023-08-18 04:55:00|64.23|61.43|64.1|61.3|64.23|61.43|64.03|61.23|0
1692334800000|2023-08-18 05:00:00|64.07|61.27|64.2|61.4|64.35|61.55|64.03|61.23|0
1692335100000|2023-08-18 05:05:00|64.22|61.42|64.33|61.53|64.38|61.58|64.13|61.33|0
1692335400000|2023-08-18 05:10:00|64.34|61.54|64.52|61.72|64.55|61.75|64.27|61.47|0
1692335700000|2023-08-18 05:15:00|64.5|61.7|64.62|61.82|64.73|61.93|64.47|61.67|0
1692336000000|2023-08-18 05:20:00|64.59|61.79|64.55|61.75|64.69|61.89|64.55|61.75|0
1692336300000|2023-08-18 05:25:00|64.52|61.72|64.41|61.61|64.59|61.79|64.41|61.61|0
1692336600000|2023-08-18 05:30:00|64.44|61.64|64.48|61.68|64.51|61.71|64.34|61.54|0
1692336900000|2023-08-18 05:35:00|64.44|61.64|64.3|61.5|64.44|61.64|64.19|61.39|0
1692337200000|2023-08-18 05:40:00|64.33|61.53|64.26|61.46|64.37|61.57|64.23|61.43|0
1692337500000|2023-08-18 05:45:00|64.3|61.5|64.3|61.5|64.33|61.53|64.12|61.32|0
1692337800000|2023-08-18 05:50:00|64.33|61.53|64.31|61.51|64.44|61.64|64.26|61.46|0
1692338100000|2023-08-18 05:55:00|64.33|61.53|64.14|61.34|64.35|61.55|64.1|61.3|0
1692338400000|2023-08-18 06:00:00|64.12|61.32|63.87|61.07|64.19|61.39|63.73|60.93|0
1692338700000|2023-08-18 06:05:00|63.66|61.26|63.81|61.41|63.85|61.45|63.66|61.26|0
1692339000000|2023-08-18 06:10:00|63.85|61.45|63.6|61.2|63.88|61.48|63.6|61.2|0
1692339300000|2023-08-18 06:15:00|63.56|61.16|63.74|61.34|63.74|61.34|63.56|61.16|0
1692339600000|2023-08-18 06:20:00|63.7|61.3|63.42|61.02|63.74|61.34|63.42|61.02|0
1692339900000|2023-08-18 06:25:00|63.39|60.99|63.46|61.06|63.56|61.16|63.39|60.99|0
1692340200000|2023-08-18 06:30:00|63.49|61.09|63.49|61.09|63.59|61.19|63.42|61.02|0
1692340500000|2023-08-18 06:35:00|63.52|61.12|63.38|60.98|63.59|61.19|63.38|60.98|0
1692340800000|2023-08-18 06:40:00|63.42|61.02|63.35|60.95|63.5|61.1|63.35|60.95|0
1692341100000|2023-08-18 06:45:00|63.31|60.91|63.45|61.05|63.48|61.08|63.28|60.88|0
1692341400000|2023-08-18 06:50:00|63.48|61.08|61.88|59.48|63.48|61.08|61.81|59.41|0
1692341700000|2023-08-18 06:55:00|61.86|59.46|61.98|59.58|62.01|59.61|61.86|59.46|0
1692342000000|2023-08-18 07:00:00|62.05|59.65|62.63|60.23|62.67|60.27|61.91|59.51|0
1692342300000|2023-08-18 07:05:00|62.6|60.2|62.01|59.61|62.63|60.23|61.87|59.47|0
1692342600000|2023-08-18 07:10:00|62.04|59.64|62.04|59.64|62.21|59.81|61.87|59.47|0
1692342900000|2023-08-18 07:15:00|62.08|59.68|61.9|59.5|62.25|59.85|61.83|59.43|0
1692343200000|2023-08-18 07:20:00|61.92|59.52|62.23|59.83|62.26|59.86|61.8|59.4|0
1692343500000|2023-08-18 07:25:00|62.25|59.85|62.59|60.19|62.8|60.4|62.21|59.81|0
1692343800000|2023-08-18 07:30:00|62.62|60.22|63.29|60.89|63.29|60.89|62.56|60.16|0
1692344100000|2023-08-18 07:35:00|63.32|60.92|63.43|61.03|63.43|61.03|63.04|60.64|0
1692344400000|2023-08-18 07:40:00|63.39|60.99|65.03|62.63|65.32|62.92|62.4|60|0
1692344700000|2023-08-18 07:45:00|65|62.6|64.77|62.37|65|62.6|64.61|62.21|0
1692345000000|2023-08-18 07:50:00|64.75|62.35|64.69|62.29|65.03|62.63|64.64|62.24|0
1692345300000|2023-08-18 07:55:00|64.64|62.24|64.82|62.42|64.92|62.52|64.6|62.2|0
1692345600000|2023-08-18 08:00:00|64.85|62.45|64.25|61.85|64.92|62.52|64.18|61.78|0
1692345900000|2023-08-18 08:05:00|64.28|61.88|64.56|62.16|64.56|62.16|64.07|61.67|0
1692346200000|2023-08-18 08:10:00|64.55|62.15|64.19|61.79|64.6|62.2|64.16|61.76|0
1692346500000|2023-08-18 08:15:00|64.14|61.74|64.56|62.16|64.63|62.23|64.04|61.64|0
1692346800000|2023-08-18 08:20:00|64.6|62.2|64.63|62.23|64.74|62.34|64.38|61.98|0
1692347100000|2023-08-18 08:25:00|64.6|62.2|64.82|62.42|64.98|62.58|64.52|62.12|0
1692347400000|2023-08-18 08:30:00|64.88|62.48|64.42|62.02|64.95|62.55|64.42|62.02|0
1692347700000|2023-08-18 08:35:00|64.43|62.03|64.8|62.4|64.95|62.55|64.43|62.03|0
1692348000000|2023-08-18 08:40:00|64.75|62.35|64.84|62.44|64.89|62.49|64.59|62.19|0
1692348300000|2023-08-18 08:45:00|64.87|62.47|64.87|62.47|65.01|62.61|64.7|62.3|0
1692348600000|2023-08-18 08:50:00|64.91|62.51|64.62|62.22|64.98|62.58|64.55|62.15|0
1692348900000|2023-08-18 08:55:00|64.66|62.26|64.37|61.97|64.66|62.26|64.3|61.9|0
1692349200000|2023-08-18 09:00:00|64.41|62.01|64.55|62.15|64.62|62.22|64.23|61.83|0
1692349500000|2023-08-18 09:05:00|64.51|62.11|65.04|62.64|65.11|62.71|64.51|62.11|0
1692349800000|2023-08-18 09:10:00|65.08|62.68|65.43|63.03|65.47|63.07|64.97|62.57|0
1692350100000|2023-08-18 09:15:00|65.45|63.05|65.47|63.07|65.54|63.14|65.25|62.85|0
1692350400000|2023-08-18 09:20:00|65.49|63.09|65.36|62.96|65.54|63.14|65.29|62.89|0
1692350700000|2023-08-18 09:25:00|65.38|62.98|65.54|63.14|65.61|63.21|65.32|62.92|0
1692351000000|2023-08-18 09:30:00|65.57|63.17|65.39|62.99|65.68|63.28|65.32|62.92|0
1692351300000|2023-08-18 09:35:00|65.43|63.03|65.35|62.95|65.53|63.13|65.21|62.81|0
1692351600000|2023-08-18 09:40:00|65.41|63.01|65.25|62.85|65.46|63.06|64.96|62.56|0
1692351900000|2023-08-18 09:45:00|65.26|62.86|65.32|62.92|65.49|63.09|65.21|62.81|0
1692352200000|2023-08-18 09:50:00|65.28|62.88|65.45|63.05|65.63|63.23|65.14|62.74|0
1692352500000|2023-08-18 09:55:00|65.41|63.01|65.55|63.15|65.62|63.22|65.3|62.9|0
1692352800000|2023-08-18 10:00:00|65.52|63.12|65.59|63.19|65.73|63.33|65.41|63.01|0
1692353100000|2023-08-18 10:05:00|65.62|63.22|65.41|63.01|65.62|63.22|65.3|62.9|0
1692353400000|2023-08-18 10:10:00|65.37|62.97|65.12|62.72|65.55|63.15|65.09|62.69|0
1692353700000|2023-08-18 10:15:00|65.09|62.69|64.77|62.37|65.23|62.83|64.77|62.37|0
1692354000000|2023-08-18 10:20:00|64.74|62.34|64.88|62.48|64.88|62.48|64.58|62.18|0
1692354300000|2023-08-18 10:25:00|64.84|62.44|65.02|62.62|65.09|62.69|64.74|62.34|0
1692354600000|2023-08-18 10:30:00|65.05|62.65|65.3|62.9|65.34|62.94|65.02|62.62|0
1692354900000|2023-08-18 10:35:00|65.34|62.94|65.34|62.94|65.5|63.1|65.19|62.79|0
1692355200000|2023-08-18 10:40:00|65.3|62.9|65.44|63.04|65.51|63.11|65.19|62.79|0
1692355500000|2023-08-18 10:45:00|65.48|63.08|65.51|63.11|65.55|63.15|65.37|62.97|0
1692355800000|2023-08-18 10:50:00|65.48|63.08|65.55|63.15|65.55|63.15|65.4|63|0
1692356100000|2023-08-18 10:55:00|65.51|63.11|65.37|62.97|65.58|63.18|65.37|62.97|0
1692356400000|2023-08-18 11:00:00|65.4|63|65.6|63.2|65.61|63.21|65.15|62.75|0
1692356700000|2023-08-18 11:05:00|65.61|63.21|65.76|63.36|65.83|63.43|65.58|63.18|0
1692357000000|2023-08-18 11:10:00|65.72|63.32|65.79|63.39|65.86|63.46|65.68|63.28|0
1692357300000|2023-08-18 11:15:00|65.83|63.43|66.01|63.61|66.04|63.64|65.72|63.32|0
1692357600000|2023-08-18 11:20:00|65.97|63.57|66.44|64.04|66.51|64.11|65.97|63.57|0
1692357900000|2023-08-18 11:25:00|66.47|64.07|66.65|64.25|66.76|64.36|66.4|64|0
1692358200000|2023-08-18 11:30:00|66.69|64.29|66.87|64.47|67.02|64.62|66.51|64.11|0
1692358500000|2023-08-18 11:35:00|66.91|64.51|67.56|65.16|67.6|65.2|66.91|64.51|0
1692358800000|2023-08-18 11:40:00|67.42|65.02|67.09|64.69|67.42|65.02|67.05|64.65|0
1692359100000|2023-08-18 11:45:00|67.05|64.65|67.27|64.87|67.38|64.98|66.98|64.58|0
1692359400000|2023-08-18 11:50:00|67.3|64.9|67.34|64.94|67.49|65.09|67.19|64.79|0
1692359700000|2023-08-18 11:55:00|67.3|64.9|67.23|64.83|67.3|64.9|67.12|64.72|0
1692360000000|2023-08-18 12:00:00|67.19|64.79|66.72|64.32|67.37|64.97|66.72|64.32|0
1692360300000|2023-08-18 12:05:00|66.75|64.35|66.93|64.53|67.08|64.68|66.68|64.28|0
1692360600000|2023-08-18 12:10:00|67.04|64.64|67.22|64.82|67.22|64.82|66.79|64.39|0
1692360900000|2023-08-18 12:15:00|67.3|64.9|67.63|65.23|67.7|65.3|67.04|64.64|0
1692361200000|2023-08-18 12:20:00|67.66|65.26|68.14|65.74|68.14|65.74|67.63|65.23|0
1692361500000|2023-08-18 12:25:00|68.1|65.7|68.25|65.85|68.47|66.07|65.98|63.58|0
1692361800000|2023-08-18 12:30:00|68.32|65.92|68.5|66.1|68.54|66.14|68.21|65.81|0
1692362100000|2023-08-18 12:35:00|68.54|66.14|68.5|66.1|68.69|66.29|68.39|65.99|0
1692362400000|2023-08-18 12:40:00|68.54|66.14|68.58|66.18|68.69|66.29|68.32|65.92|0
1692362700000|2023-08-18 12:45:00|68.54|66.14|68.29|65.89|68.65|66.25|68.22|65.82|0
1692363000000|2023-08-18 12:50:00|68.26|65.86|68.07|65.67|68.29|65.89|67.79|65.39|0
1692363300000|2023-08-18 12:55:00|68.03|65.63|67.62|65.22|68.03|65.63|67.59|65.19|0
1692363600000|2023-08-18 13:00:00|67.7|65.3|68.42|66.02|68.42|66.02|67.68|65.28|0
1692363900000|2023-08-18 13:05:00|68.46|66.06|67.72|65.32|68.53|66.13|67.5|65.1|0
1692364200000|2023-08-18 13:10:00|67.68|65.28|67.53|65.13|67.9|65.5|67.49|65.09|0
1692364500000|2023-08-18 13:15:00|67.57|65.17|67.97|65.57|68.01|65.61|67.49|65.09|0
1692364800000|2023-08-18 13:20:00|67.93|65.53|68.01|65.61|68.19|65.79|67.82|65.42|0
1692365100000|2023-08-18 13:25:00|68.08|65.68|68.64|66.24|68.75|66.35|68.04|65.64|0
1692365400000|2023-08-18 13:30:00|68.75|66.35|67.49|65.09|69.12|66.72|66.94|64.54|0
1692365700000|2023-08-18 13:35:00|67.56|65.16|66.94|64.54|68.08|65.68|66.83|64.43|0
1692366000000|2023-08-18 13:40:00|66.83|64.43|66.94|64.54|67.63|65.23|66.76|64.36|0
1692366300000|2023-08-18 13:45:00|66.86|64.46|66.57|64.17|67.6|65.2|66.57|64.17|0
1692366600000|2023-08-18 13:50:00|66.61|64.21|66.57|64.17|66.79|64.39|66.03|63.63|0
1692366900000|2023-08-18 13:55:00|66.68|64.28|67.41|65.01|67.59|65.19|66.64|64.24|0
1692367200000|2023-08-18 14:00:00|67.44|65.04|67.37|64.97|67.96|65.56|67.22|64.82|0
1692367500000|2023-08-18 14:05:00|67.22|64.82|67.15|64.75|67.92|65.52|67.15|64.75|0
1692367800000|2023-08-18 14:10:00|67.26|64.86|67.51|65.11|67.77|65.37|67.26|64.86|0
1692368100000|2023-08-18 14:15:00|67.48|65.08|67.4|65|68.55|66.15|67.29|64.89|0
1692368400000|2023-08-18 14:20:00|67.44|65.04|67.14|64.74|67.44|65.04|66.89|64.49|0
1692368700000|2023-08-18 14:25:00|67.07|64.67|67.99|65.59|68.06|65.66|67.03|64.63|0
1692369000000|2023-08-18 14:30:00|68.1|65.7|67.32|64.92|68.1|65.7|67.29|64.89|0
1692369300000|2023-08-18 14:35:00|67.36|64.96|66.74|64.34|67.47|65.07|66.56|64.16|0
1692369600000|2023-08-18 14:40:00|66.88|64.48|66.3|63.9|66.88|64.48|66.27|63.87|0
1692369900000|2023-08-18 14:45:00|66.27|63.87|66.48|64.08|66.81|64.41|66.19|63.79|0
1692370200000|2023-08-18 14:50:00|66.41|64.01|66.77|64.37|67.1|64.7|66.34|63.94|0
1692370500000|2023-08-18 14:55:00|66.73|64.33|66.23|63.83|66.81|64.41|66.23|63.83|0
1692370800000|2023-08-18 15:00:00|66.12|63.72|65.54|63.14|66.15|63.75|65.51|63.11|0
1692371100000|2023-08-18 15:05:00|65.51|63.11|66.04|63.64|66.15|63.75|65.47|63.07|0
1692371400000|2023-08-18 15:10:00|66.01|63.61|65.15|62.75|66.01|63.61|65.15|62.75|0
1692371700000|2023-08-18 15:15:00|65.08|62.68|63.71|61.31|66.98|64.58|63.22|60.82|0
1692372000000|2023-08-18 15:20:00|63.68|61.28|63.85|61.45|63.96|61.56|63.4|61|0
1692372300000|2023-08-18 15:25:00|63.82|61.42|64.31|61.91|64.35|61.95|63.78|61.38|0
1692372600000|2023-08-18 15:30:00|64.38|61.98|64.31|61.91|64.52|62.12|63.92|61.52|0
1692372900000|2023-08-18 15:35:00|64.27|61.87|64.52|62.12|64.52|62.12|63.96|61.56|0
1692373200000|2023-08-18 15:40:00|64.49|62.09|64.02|61.62|65.13|62.73|64.02|61.62|0
1692373500000|2023-08-18 15:45:00|64.06|61.66|63.19|60.79|64.17|61.77|63.12|60.72|0
1692373800000|2023-08-18 15:50:00|63.16|60.76|62.49|60.09|63.19|60.79|62.39|59.99|0
1692374100000|2023-08-18 15:55:00|62.46|60.06|61.97|59.57|62.49|60.09|61.87|59.47|0
1692374400000|2023-08-18 16:00:00|61.94|59.54|61.94|59.54|62.32|59.92|61.83|59.43|0
1692374700000|2023-08-18 16:05:00|61.96|59.56|61.9|59.5|62.08|59.68|61.8|59.4|0
1692375000000|2023-08-18 16:10:00|61.92|59.52|62.35|59.95|62.56|60.16|61.83|59.43|0
1692375300000|2023-08-18 16:15:00|62.38|59.98|62.8|60.4|62.94|60.54|62.38|59.98|0
1692375600000|2023-08-18 16:20:00|62.84|60.44|62.69|60.29|62.84|60.44|62.49|60.09|0
1692375900000|2023-08-18 16:25:00|62.66|60.26|62.97|60.57|63.01|60.61|62.55|60.15|0
1692376200000|2023-08-18 16:30:00|62.94|60.54|62.66|60.26|63.08|60.68|62.48|60.08|0
1692376500000|2023-08-18 16:35:00|62.62|60.22|62.52|60.12|62.9|60.5|62.34|59.94|0
1692376800000|2023-08-18 16:40:00|62.45|60.05|62.1|59.7|62.59|60.19|62.06|59.66|0
1692377100000|2023-08-18 16:45:00|62.13|59.73|61.99|59.59|62.34|59.94|61.89|59.49|0
1692377400000|2023-08-18 16:50:00|61.96|59.56|62.13|59.73|62.22|59.82|61.82|59.42|0
1692377700000|2023-08-18 16:55:00|62.1|59.7|62.75|60.35|62.86|60.46|62.1|59.7|0
1692378000000|2023-08-18 17:00:00|62.72|60.32|62.68|60.28|63.17|60.77|62.61|60.21|0
1692378300000|2023-08-18 17:05:00|62.72|60.32|62.93|60.53|63.1|60.7|62.33|59.93|0
1692378600000|2023-08-18 17:10:00|62.96|60.56|63.24|60.84|63.31|60.91|62.93|60.53|0
1692378900000|2023-08-18 17:15:00|63.2|60.8|63.45|61.05|63.45|61.05|62.96|60.56|0
1692379200000|2023-08-18 17:20:00|63.48|61.08|63.94|61.54|63.94|61.54|63.31|60.91|0
1692379500000|2023-08-18 17:25:00|63.98|61.58|63.23|60.83|64.26|61.86|63.16|60.76|0
1692379800000|2023-08-18 17:30:00|63.16|60.76|62.85|60.45|63.41|61.01|62.81|60.41|0
1692380100000|2023-08-18 17:35:00|62.78|60.38|63.41|61.01|63.44|61.04|62.78|60.38|0
1692380400000|2023-08-18 17:40:00|63.44|61.04|63.09|60.69|63.69|61.29|63.09|60.69|0
1692380700000|2023-08-18 17:45:00|63.05|60.65|62.7|60.3|63.16|60.76|62.62|60.22|0
1692381000000|2023-08-18 17:50:00|62.74|60.34|62.6|60.2|62.84|60.44|62.43|60.03|0
1692381300000|2023-08-18 17:55:00|62.65|60.25|62.67|60.27|63.05|60.65|62.6|60.2|0
1692381600000|2023-08-18 18:00:00|62.7|60.3|62.49|60.09|62.73|60.33|62.42|60.02|0
1692381900000|2023-08-18 18:05:00|62.53|60.13|61.9|59.5|62.78|60.38|61.62|59.22|0
1692382200000|2023-08-18 18:10:00|62|59.6|62.03|59.63|62.56|60.16|61.93|59.53|0
1692382500000|2023-08-18 18:15:00|62.07|59.67|61.96|59.56|62.28|59.88|61.62|59.22|0
1692382800000|2023-08-18 18:20:00|61.93|59.53|61.93|59.53|62.14|59.74|61.58|59.18|0
1692383100000|2023-08-18 18:25:00|61.96|59.56|61.86|59.46|62.31|59.91|61.82|59.42|0
1692383400000|2023-08-18 18:30:00|61.93|59.53|61.44|59.04|62|59.6|61.27|58.87|0
1692383700000|2023-08-18 18:35:00|61.41|59.01|61.2|58.8|61.48|59.08|61.1|58.7|0
1692384000000|2023-08-18 18:40:00|61.17|58.77|61.44|59.04|61.51|59.11|60.83|58.43|0
1692384300000|2023-08-18 18:45:00|61.47|59.07|61.23|58.83|61.58|59.18|61.1|58.7|0
1692384600000|2023-08-18 18:50:00|61.3|58.9|61.75|59.35|61.92|59.52|61.3|58.9|0
1692384900000|2023-08-18 18:55:00|61.78|59.38|61.95|59.55|61.99|59.59|61.44|59.04|0
1692385200000|2023-08-18 19:00:00|61.99|59.59|62.47|60.07|62.54|60.14|61.99|59.59|0
1692385500000|2023-08-18 19:05:00|61.31|58.91|61.34|58.94|61.37|58.97|60.79|58.39|0
1692385800000|2023-08-18 19:10:00|61.3|58.9|61.75|59.35|62|59.6|61.24|58.84|0
1692386100000|2023-08-18 19:15:00|61.72|59.32|61.61|59.21|61.89|59.49|61.51|59.11|0
1692386400000|2023-08-18 19:20:00|61.58|59.18|61.54|59.14|61.72|59.32|61.2|58.8|0
1692386700000|2023-08-18 19:25:00|61.47|59.07|60.95|58.55|61.58|59.18|60.89|58.49|0
1692387000000|2023-08-18 19:30:00|60.94|58.54|60.89|58.49|61.16|58.76|60.82|58.42|0
1692387300000|2023-08-18 19:35:00|60.92|58.52|60.95|58.55|61.19|58.79|60.88|58.48|0
1692387600000|2023-08-18 19:40:00|60.85|58.45|60.13|57.73|60.85|58.45|60.07|57.67|0
1692387900000|2023-08-18 19:45:00|60.1|57.7|59.46|57.06|60.13|57.73|58.99|56.59|0
1692388200000|2023-08-18 19:50:00|59.19|56.79|60.74|58.34|60.78|58.38|59.19|56.79|0
1692388500000|2023-08-18 19:55:00|60.85|58.45|60.43|58.03|61.26|58.86|60.43|58.03|0
1692388800000|2023-08-18 20:00:00|60.4|58|60.33|57.93|60.4|58|59.79|57.39|0
1692389100000|2023-08-18 20:05:00|60.3|57.9|60.5|58.1|60.57|58.17|60.13|57.73|0
1692389400000|2023-08-18 20:10:00|60.53|58.13|60.5|58.1|60.67|58.27|60.5|58.1|0
1692578100000|2023-08-21 00:35:00|62.27|59.47|62.2|59.4|62.27|59.47|62.17|59.37|0
1692578400000|2023-08-21 00:40:00|62.24|59.44|62.34|59.54|62.34|59.54|62.24|59.44|0
1692578700000|2023-08-21 00:45:00|62.3|59.5|62.3|59.5|62.3|59.5|62.23|59.43|0
1692579000000|2023-08-21 00:50:00|62.27|59.47|62.06|59.26|62.34|59.54|62.06|59.26|0
1692579300000|2023-08-21 00:55:00|61.99|59.19|62.2|59.4|62.27|59.47|61.99|59.19|0
1692579600000|2023-08-21 01:00:00|62.23|59.43|62.47|59.67|62.54|59.74|62.23|59.43|0
1692579900000|2023-08-21 01:05:00|62.44|59.64|62.4|59.6|62.5|59.7|62.33|59.53|0
1692580200000|2023-08-21 01:10:00|62.43|59.63|62.31|59.51|62.47|59.67|62.3|59.5|0
1692580500000|2023-08-21 01:15:00|62.3|59.5|62.92|60.12|63.58|60.78|62.3|59.5|0
1692580800000|2023-08-21 01:20:00|62.81|60.01|62.88|60.08|62.88|60.08|62.64|59.84|0
1692581100000|2023-08-21 01:25:00|62.85|60.05|62.74|59.94|63|60.2|62.64|59.84|0
1692581400000|2023-08-21 01:30:00|62.67|59.87|62.81|60.01|62.88|60.08|62.63|59.83|0
1692581700000|2023-08-21 01:35:00|62.84|60.04|62.84|60.04|62.98|60.18|62.67|59.87|0
1692582000000|2023-08-21 01:40:00|62.81|60.01|62.8|60|62.82|60.02|62.48|59.68|0
1692582300000|2023-08-21 01:45:00|62.77|59.97|62.94|60.14|62.98|60.18|62.7|59.9|0
1692582600000|2023-08-21 01:50:00|62.91|60.11|63.11|60.31|63.18|60.38|62.77|59.97|0
1692582900000|2023-08-21 01:55:00|63.06|60.26|62.87|60.07|63.08|60.28|62.84|60.04|0
1692583200000|2023-08-21 02:00:00|62.9|60.1|62.9|60.1|63.01|60.21|62.87|60.07|0
1692583500000|2023-08-21 02:05:00|62.87|60.07|62.59|59.79|62.87|60.07|62.56|59.76|0
1692583800000|2023-08-21 02:10:00|62.62|59.82|62.45|59.65|62.62|59.82|62.35|59.55|0
1692584100000|2023-08-21 02:15:00|62.42|59.62|62.47|59.67|62.59|59.79|62.35|59.55|0
1692584400000|2023-08-21 02:20:00|62.48|59.68|62.34|59.54|62.55|59.75|62.31|59.51|0
1692584700000|2023-08-21 02:25:00|62.38|59.58|62.27|59.47|62.38|59.58|62.21|59.41|0
1692585000000|2023-08-21 02:30:00|62.24|59.44|62.31|59.51|62.32|59.52|62.19|59.39|0
1692585300000|2023-08-21 02:35:00|62.27|59.47|62.24|59.44|62.36|59.56|62.2|59.4|0
1692585600000|2023-08-21 02:40:00|62.22|59.42|62.27|59.47|62.3|59.5|62.17|59.37|0
1692585900000|2023-08-21 02:45:00|62.23|59.43|62.27|59.47|62.3|59.5|62.13|59.33|0
1692586200000|2023-08-21 02:50:00|62.23|59.43|62.3|59.5|62.3|59.5|62.2|59.4|0
1692586500000|2023-08-21 02:55:00|62.27|59.47|62.3|59.5|62.37|59.57|62.26|59.46|0
1692586800000|2023-08-21 03:00:00|62.33|59.53|62.33|59.53|62.37|59.57|62.26|59.46|0
1692587100000|2023-08-21 03:05:00|62.32|59.52|62.33|59.53|62.37|59.57|62.19|59.39|0
1692587400000|2023-08-21 03:10:00|62.35|59.55|62.43|59.63|62.43|59.63|62.28|59.48|0
1692587700000|2023-08-21 03:15:00|62.47|59.67|62.47|59.67|62.54|59.74|62.43|59.63|0
1692588000000|2023-08-21 03:20:00|62.5|59.7|62.6|59.8|62.71|59.91|62.5|59.7|0
1692588300000|2023-08-21 03:25:00|62.57|59.77|62.57|59.77|62.64|59.84|62.52|59.72|0
1692588600000|2023-08-21 03:30:00|62.6|59.8|62.7|59.9|62.7|59.9|62.57|59.77|0
1692588900000|2023-08-21 03:35:00|62.67|59.87|62.7|59.9|62.81|60.01|62.67|59.87|0
1692589200000|2023-08-21 03:40:00|62.74|59.94|62.7|59.9|62.74|59.94|62.6|59.8|0
1692589500000|2023-08-21 03:45:00|62.73|59.93|62.65|59.85|62.73|59.93|62.63|59.83|0
1692589800000|2023-08-21 03:50:00|62.63|59.83|62.7|59.9|62.73|59.93|62.63|59.83|0
1692590100000|2023-08-21 03:55:00|62.73|59.93|62.7|59.9|62.73|59.93|62.63|59.83|0
1692590400000|2023-08-21 04:00:00|62.73|59.93|62.73|59.93|62.73|59.93|62.66|59.86|0
1692590700000|2023-08-21 04:05:00|62.76|59.96|62.76|59.96|62.8|60|62.73|59.93|0
1692591000000|2023-08-21 04:10:00|62.73|59.93|62.66|59.86|62.73|59.93|62.62|59.82|0
1692591300000|2023-08-21 04:15:00|62.69|59.89|62.62|59.82|62.69|59.89|62.59|59.79|0
1692591600000|2023-08-21 04:20:00|62.65|59.85|62.72|59.92|62.76|59.96|62.62|59.82|0
1692591900000|2023-08-21 04:25:00|62.69|59.89|62.69|59.89|62.69|59.89|62.65|59.85|0
1692592200000|2023-08-21 04:30:00|62.72|59.92|62.72|59.92|62.72|59.92|62.69|59.89|0
1692592500000|2023-08-21 04:35:00|62.75|59.95|62.79|59.99|63.03|60.23|62.72|59.92|0
1692592800000|2023-08-21 04:40:00|62.75|59.95|62.86|60.06|62.89|60.09|62.75|59.95|0
1692593100000|2023-08-21 04:45:00|62.89|60.09|62.92|60.12|62.92|60.12|62.85|60.05|0
1692593400000|2023-08-21 04:50:00|62.89|60.09|62.92|60.12|62.96|60.16|62.89|60.09|0
1692593700000|2023-08-21 04:55:00|62.89|60.09|62.92|60.12|62.92|60.12|62.89|60.09|0
1692594000000|2023-08-21 05:00:00|62.89|60.09|62.85|60.05|62.95|60.15|62.85|60.05|0
1692594300000|2023-08-21 05:05:00|62.81|60.01|62.88|60.08|62.88|60.08|62.64|59.84|0
1692594600000|2023-08-21 05:10:00|62.92|60.12|63.26|60.46|63.3|60.5|62.92|60.12|0
1692594900000|2023-08-21 05:15:00|63.23|60.43|63.3|60.5|63.37|60.57|63.16|60.36|0
1692595200000|2023-08-21 05:20:00|63.26|60.46|63.33|60.53|63.37|60.57|63.19|60.39|0
1692595500000|2023-08-21 05:25:00|63.35|60.55|63.43|60.63|63.47|60.67|63.26|60.46|0
1692595800000|2023-08-21 05:30:00|63.4|60.6|63.35|60.55|63.43|60.63|63.29|60.49|0
1692596100000|2023-08-21 05:35:00|63.36|60.56|63.4|60.6|63.61|60.81|63.36|60.56|0
1692596400000|2023-08-21 05:40:00|63.36|60.56|63.36|60.56|63.47|60.67|63.36|60.56|0
1692596700000|2023-08-21 05:45:00|63.38|60.58|63.36|60.56|63.46|60.66|63.29|60.49|0
1692597000000|2023-08-21 05:50:00|63.32|60.52|63.5|60.7|63.57|60.77|63.32|60.52|0
1692597300000|2023-08-21 05:55:00|63.46|60.66|63.5|60.7|63.5|60.7|63.36|60.56|0
1692597600000|2023-08-21 06:00:00|63.57|60.77|63.6|60.8|63.64|60.84|63.42|60.62|0
1692597900000|2023-08-21 06:05:00|63.43|61.03|63.45|61.05|63.5|61.1|63.29|60.89|0
1692598200000|2023-08-21 06:10:00|63.43|61.03|63.54|61.14|63.68|61.28|63.43|61.03|0
1692598500000|2023-08-21 06:15:00|63.5|61.1|63.22|60.82|63.54|61.14|63.18|60.78|0
1692598800000|2023-08-21 06:20:00|63.18|60.78|63.04|60.64|63.22|60.82|63.04|60.64|0
1692599100000|2023-08-21 06:25:00|63.01|60.61|63.04|60.64|63.11|60.71|63.01|60.61|0
1692599400000|2023-08-21 06:30:00|63.02|60.62|61.65|59.25|63.18|60.78|61.62|59.22|0
1692599700000|2023-08-21 06:35:00|61.58|59.18|61.27|58.87|61.65|59.25|61.2|58.8|0
1692600000000|2023-08-21 06:40:00|61.24|58.84|61.13|58.73|61.27|58.87|61.13|58.73|0
1692600300000|2023-08-21 06:45:00|61.1|58.7|61.22|58.82|61.22|58.82|61.03|58.63|0
1692600600000|2023-08-21 06:50:00|61.2|58.8|61.16|58.76|61.23|58.83|61.13|58.73|0
1692600900000|2023-08-21 06:55:00|61.2|58.8|61.37|58.97|61.37|58.97|61.13|58.73|0
1692601200000|2023-08-21 07:00:00|61.4|59|60.73|58.33|61.4|59|60.68|58.28|0
1692601500000|2023-08-21 07:05:00|60.75|58.35|60.48|58.08|60.75|58.35|60.34|57.94|0
1692601800000|2023-08-21 07:10:00|60.44|58.04|60.34|57.94|60.51|58.11|60.24|57.84|0
1692602100000|2023-08-21 07:15:00|60.37|57.97|60.44|58.04|60.63|58.23|60.34|57.94|0
1692602400000|2023-08-21 07:20:00|60.41|58.01|60.57|58.17|60.71|58.31|60.34|57.94|0
1692602700000|2023-08-21 07:25:00|60.61|58.21|60.25|57.85|60.61|58.21|60.25|57.85|0
1692603000000|2023-08-21 07:30:00|60.33|57.93|60.16|57.76|60.5|58.1|60.13|57.73|0
1692603300000|2023-08-21 07:35:00|60.2|57.8|60.09|57.69|60.23|57.83|60.03|57.63|0
1692603600000|2023-08-21 07:40:00|60.11|57.71|59.72|57.32|60.13|57.73|59.69|57.29|0
1692603900000|2023-08-21 07:45:00|59.76|57.36|59.55|57.15|59.89|57.49|59.52|57.12|0
1692604200000|2023-08-21 07:50:00|59.59|57.19|59.22|56.82|59.62|57.22|59.22|56.82|0
1692604500000|2023-08-21 07:55:00|59.25|56.85|58.22|55.82|59.25|56.85|58.22|55.82|0
1692604800000|2023-08-21 08:00:00|58.19|55.79|58.16|55.76|58.35|55.95|58.06|55.66|0
1692605100000|2023-08-21 08:05:00|58.12|55.72|58.29|55.89|58.32|55.92|58.06|55.66|0
1692605400000|2023-08-21 08:10:00|58.32|55.92|58.48|56.08|58.58|56.18|58.25|55.85|0
1692605700000|2023-08-21 08:15:00|58.45|56.05|58.35|55.95|58.52|56.12|58.18|55.78|0
1692606000000|2023-08-21 08:20:00|58.38|55.98|58.02|55.62|58.38|55.98|58.02|55.62|0
1692606300000|2023-08-21 08:25:00|58.05|55.65|57.98|55.58|58.18|55.78|57.92|55.52|0
1692606600000|2023-08-21 08:30:00|57.95|55.55|57.95|55.55|58.02|55.62|57.88|55.48|0
1692606900000|2023-08-21 08:35:00|58.01|55.61|58.2|55.8|58.21|55.81|58.01|55.61|0
1692607200000|2023-08-21 08:40:00|58.18|55.78|58.08|55.68|58.24|55.84|57.98|55.58|0
1692607500000|2023-08-21 08:45:00|58.11|55.71|58.08|55.68|58.14|55.74|57.95|55.55|0
1692607800000|2023-08-21 08:50:00|58.04|55.64|58.01|55.61|58.08|55.68|57.98|55.58|0
1692608100000|2023-08-21 08:55:00|58.04|55.64|57.88|55.48|58.07|55.67|57.88|55.48|0
1692608400000|2023-08-21 09:00:00|57.91|55.51|57.78|55.38|57.91|55.51|57.68|55.28|0
1692608700000|2023-08-21 09:05:00|57.74|55.34|57.68|55.28|57.74|55.34|57.51|55.11|0
1692609000000|2023-08-21 09:10:00|57.69|55.29|57.35|54.95|57.69|55.29|57.32|54.92|0
1692609300000|2023-08-21 09:15:00|57.38|54.98|57.41|55.01|57.54|55.14|57.38|54.98|0
1692609600000|2023-08-21 09:20:00|57.43|55.03|57.28|54.88|57.51|55.11|57.25|54.85|0
1692609900000|2023-08-21 09:25:00|57.25|54.85|57.34|54.94|57.38|54.98|57.12|54.72|0
1692610200000|2023-08-21 09:30:00|57.38|54.98|57.57|55.17|57.64|55.24|57.38|54.98|0
1692610500000|2023-08-21 09:35:00|57.6|55.2|57.57|55.17|57.6|55.2|57.44|55.04|0
1692610800000|2023-08-21 09:40:00|57.54|55.14|57.52|55.12|57.57|55.17|57.41|55.01|0
1692611100000|2023-08-21 09:45:00|57.57|55.17|57.31|54.91|57.57|55.17|57.27|54.87|0
1692611400000|2023-08-21 09:50:00|57.34|54.94|57.24|54.84|57.37|54.97|57.21|54.81|0
1692611700000|2023-08-21 09:55:00|57.26|54.86|57.21|54.81|57.4|55|57.11|54.71|0
1692612000000|2023-08-21 10:00:00|57.17|54.77|57.37|54.97|57.37|54.97|57.04|54.64|0
1692612300000|2023-08-21 10:05:00|57.33|54.93|57.04|54.64|57.37|54.97|56.94|54.54|0
1692612600000|2023-08-21 10:10:00|57.07|54.67|57.27|54.87|57.27|54.87|57.01|54.61|0
1692612900000|2023-08-21 10:15:00|57.3|54.9|57.27|54.87|57.3|54.9|57.1|54.7|0
1692613200000|2023-08-21 10:20:00|57.23|54.83|57.33|54.93|57.46|55.06|57.22|54.82|0
1692613500000|2023-08-21 10:25:00|57.39|54.99|57.62|55.22|57.62|55.22|57.26|54.86|0
1692613800000|2023-08-21 10:30:00|57.61|55.21|57.59|55.19|57.62|55.22|57.33|54.93|0
1692614100000|2023-08-21 10:35:00|57.62|55.22|57.65|55.25|57.68|55.28|57.55|55.15|0
1692614400000|2023-08-21 10:40:00|57.62|55.22|57.54|55.14|57.68|55.28|57.52|55.12|0
1692614700000|2023-08-21 10:45:00|57.55|55.15|57.62|55.22|57.68|55.28|57.49|55.09|0
1692615000000|2023-08-21 10:50:00|57.65|55.25|57.65|55.25|57.71|55.31|57.57|55.17|0
1692615300000|2023-08-21 10:55:00|57.68|55.28|57.61|55.21|57.78|55.38|57.58|55.18|0
1692615600000|2023-08-21 11:00:00|57.65|55.25|57.42|55.02|57.65|55.25|57.4|55|0
1692615900000|2023-08-21 11:05:00|57.4|55|57.48|55.08|57.61|55.21|57.32|54.92|0
1692616200000|2023-08-21 11:10:00|57.45|55.05|57.63|55.23|57.74|55.34|57.41|55.01|0
1692616500000|2023-08-21 11:15:00|57.64|55.24|57.38|54.98|57.67|55.27|57.38|54.98|0
1692616800000|2023-08-21 11:20:00|57.41|55.01|58.32|55.92|59.11|56.71|57.38|54.98|0
1692617100000|2023-08-21 11:25:00|58.29|55.89|58.21|55.81|58.42|56.02|58.19|55.79|0
1692617400000|2023-08-21 11:30:00|58.19|55.79|58.07|55.67|58.22|55.82|57.96|55.56|0
1692617700000|2023-08-21 11:35:00|58.02|55.62|58.25|55.85|58.35|55.95|58.02|55.62|0
1692618000000|2023-08-21 11:40:00|58.22|55.82|58.09|55.69|58.22|55.82|57.99|55.59|0
1692618300000|2023-08-21 11:45:00|58.05|55.65|57.95|55.55|58.09|55.69|57.92|55.52|0
1692618600000|2023-08-21 11:50:00|57.99|55.59|57.98|55.58|58.02|55.62|57.86|55.46|0
1692618900000|2023-08-21 11:55:00|58.02|55.62|58.02|55.62|58.12|55.72|58.02|55.62|0
1692619200000|2023-08-21 12:00:00|57.98|55.58|57.95|55.55|58.03|55.63|57.82|55.42|0
1692619500000|2023-08-21 12:05:00|57.92|55.52|58.11|55.71|58.14|55.74|57.92|55.52|0
1692619800000|2023-08-21 12:10:00|58.08|55.68|58.14|55.74|58.18|55.78|57.98|55.58|0
1692620100000|2023-08-21 12:15:00|58.18|55.78|58.31|55.91|58.34|55.94|58.18|55.78|0
1692620400000|2023-08-21 12:20:00|58.27|55.87|58.4|56|58.44|56.04|58.21|55.81|0
1692620700000|2023-08-21 12:25:00|58.44|56.04|58.34|55.94|58.44|56.04|58.2|55.8|0
1692621000000|2023-08-21 12:30:00|58.3|55.9|58.73|56.33|58.76|56.36|58.24|55.84|0
1692621300000|2023-08-21 12:35:00|58.75|56.35|58.89|56.49|58.96|56.56|58.75|56.35|0
1692621600000|2023-08-21 12:40:00|58.93|56.53|58.93|56.53|59.03|56.63|58.83|56.43|0
1692621900000|2023-08-21 12:45:00|58.89|56.49|59.02|56.62|59.09|56.69|58.79|56.39|0
1692622200000|2023-08-21 12:50:00|59.06|56.66|59.22|56.82|59.22|56.82|58.99|56.59|0
1692622500000|2023-08-21 12:55:00|59.26|56.86|59.42|57.02|59.45|57.05|59.22|56.82|0
1692622800000|2023-08-21 13:00:00|59.44|57.04|59.35|56.95|59.45|57.05|59.19|56.79|0
1692623100000|2023-08-21 13:05:00|59.39|56.99|59.21|56.81|59.78|57.38|59.02|56.62|0
1692623400000|2023-08-21 13:10:00|59.25|56.85|59.17|56.77|59.28|56.88|58.78|56.38|0
1692623700000|2023-08-21 13:15:00|59.14|56.74|59.37|56.97|59.47|57.07|59.01|56.61|0
1692624000000|2023-08-21 13:20:00|59.41|57.01|59.1|56.7|59.42|57.02|59.07|56.67|0
1692624300000|2023-08-21 13:25:00|59.14|56.74|58.9|56.5|59.24|56.84|58.9|56.5|0
1692624600000|2023-08-21 13:30:00|58.94|56.54|58.21|55.81|59.17|56.77|58.21|55.81|0
1692624900000|2023-08-21 13:35:00|58.11|55.71|57.48|55.08|58.11|55.71|57.48|55.08|0
1692625200000|2023-08-21 13:40:00|57.55|55.15|57.48|55.08|58.14|55.74|57.02|54.62|0
1692625500000|2023-08-21 13:45:00|57.42|55.02|57.77|55.37|58.01|55.61|57.38|54.98|0
1692625800000|2023-08-21 13:50:00|57.74|55.34|58.17|55.77|58.41|56.01|57.61|55.21|0
1692626100000|2023-08-21 13:55:00|58.21|55.81|57.13|54.73|58.24|55.84|57.13|54.73|0
1692626400000|2023-08-21 14:00:00|57.03|54.63|57.32|54.92|57.68|55.28|57.03|54.63|0
1692626700000|2023-08-21 14:05:00|57.29|54.89|57.25|54.85|57.29|54.89|56.83|54.43|0
1692627000000|2023-08-21 14:10:00|57.22|54.82|58.04|55.64|58.17|55.77|57.22|54.82|0
1692627300000|2023-08-21 14:15:00|58.07|55.67|58.27|55.87|58.6|56.2|58.04|55.64|0
1692627600000|2023-08-21 14:20:00|58.23|55.83|59.06|56.66|59.06|56.66|58.23|55.83|0
1692627900000|2023-08-21 14:25:00|59.03|56.63|59.87|57.47|59.94|57.54|58.99|56.59|0
1692628200000|2023-08-21 14:30:00|59.9|57.5|59.87|57.47|60.1|57.7|59.7|57.3|0
1692628500000|2023-08-21 14:35:00|59.83|57.43|59.76|57.36|60.1|57.7|59.56|57.16|0
1692628800000|2023-08-21 14:40:00|59.8|57.4|59.53|57.13|59.83|57.43|59.26|56.86|0
1692629100000|2023-08-21 14:45:00|59.56|57.16|59.52|57.12|59.69|57.29|59.26|56.86|0
1692629400000|2023-08-21 14:50:00|59.46|57.06|59.66|57.26|60.1|57.7|59.42|57.02|0
1692629700000|2023-08-21 14:55:00|59.62|57.22|58.9|56.5|59.83|57.43|58.67|56.27|0
1692630000000|2023-08-21 15:00:00|58.93|56.53|58.63|56.23|59.17|56.77|58.5|56.1|0
1692630300000|2023-08-21 15:05:00|58.66|56.26|59.03|56.63|59.23|56.83|58.53|56.13|0
1692630600000|2023-08-21 15:10:00|59.06|56.66|59.6|57.2|59.67|57.27|59|56.6|0
1692630900000|2023-08-21 15:15:00|59.64|57.24|59.77|57.37|60.32|57.92|59.41|57.01|0
1692631200000|2023-08-21 15:20:00|59.71|57.31|60.04|57.64|60.11|57.71|59.64|57.24|0
1692631500000|2023-08-21 15:25:00|60.11|57.71|60.11|57.71|60.32|57.92|59.87|57.47|0
1692631800000|2023-08-21 15:30:00|60.18|57.78|59.53|57.13|60.18|57.78|59.5|57.1|0
1692632100000|2023-08-21 15:35:00|59.6|57.2|60.14|57.74|60.31|57.91|59.5|57.1|0
1692632400000|2023-08-21 15:40:00|60.11|57.71|60.72|58.32|60.72|58.32|60.11|57.71|0
1692632700000|2023-08-21 15:45:00|60.83|58.43|60.79|58.39|60.86|58.46|60.45|58.05|0
1692633000000|2023-08-21 15:50:00|60.82|58.42|60.96|58.56|61.03|58.63|60.58|58.18|0
1692633300000|2023-08-21 15:55:00|60.93|58.53|60.62|58.22|61|58.6|60.48|58.08|0
1692633600000|2023-08-21 16:00:00|60.68|58.28|60.2|57.8|60.7|58.3|60.2|57.8|0
1692633900000|2023-08-21 16:05:00|60.24|57.84|60.41|58.01|60.54|58.14|60.17|57.77|0
1692634200000|2023-08-21 16:10:00|60.44|58.04|59.89|57.49|60.75|58.35|59.89|57.49|0
1692634500000|2023-08-21 16:15:00|59.93|57.53|59.55|57.15|59.93|57.53|59.45|57.05|0
1692634800000|2023-08-21 16:20:00|59.59|57.19|59.05|56.65|59.62|57.22|58.98|56.58|0
1692635100000|2023-08-21 16:25:00|58.95|56.55|58.84|56.44|59.05|56.65|58.81|56.41|0
1692635400000|2023-08-21 16:30:00|58.81|56.41|58.94|56.54|59.11|56.71|58.74|56.34|0
1692635700000|2023-08-21 16:35:00|58.98|56.58|59.08|56.68|59.28|56.88|58.88|56.48|0
1692636000000|2023-08-21 16:40:00|59.11|56.71|58.84|56.44|59.11|56.71|58.74|56.34|0
1692636300000|2023-08-21 16:45:00|58.81|56.41|58.47|56.07|58.91|56.51|58.41|56.01|0
1692636600000|2023-08-21 16:50:00|58.44|56.04|58.87|56.47|58.87|56.47|58.44|56.04|0
1692636900000|2023-08-21 16:55:00|58.9|56.5|58.3|55.9|58.94|56.54|58.2|55.8|0
1692637200000|2023-08-21 17:00:00|58.34|55.94|58.7|56.3|58.73|56.33|58.14|55.74|0
1692637500000|2023-08-21 17:05:00|58.77|56.37|58.33|55.93|58.77|56.37|58.2|55.8|0
1692637800000|2023-08-21 17:10:00|58.3|55.9|58.63|56.23|58.66|56.26|58.3|55.9|0
1692638100000|2023-08-21 17:15:00|58.6|56.2|58.03|55.63|58.63|56.23|58.03|55.63|0
1692638400000|2023-08-21 17:20:00|58|55.6|57.65|55.25|58.03|55.63|57.6|55.2|0
1692638700000|2023-08-21 17:25:00|57.64|55.24|57.54|55.14|57.64|55.24|57.21|54.81|0
1692639000000|2023-08-21 17:30:00|57.5|55.1|57.24|54.84|57.6|55.2|57.08|54.68|0
1692639300000|2023-08-21 17:35:00|57.21|54.81|57.27|54.87|57.3|54.9|56.98|54.58|0
1692639600000|2023-08-21 17:40:00|57.24|54.84|56.91|54.51|57.24|54.84|56.88|54.48|0
1692639900000|2023-08-21 17:45:00|56.88|54.48|56.94|54.54|57.07|54.67|56.78|54.38|0
1692640200000|2023-08-21 17:50:00|56.91|54.51|57.27|54.87|57.37|54.97|56.88|54.48|0
1692640500000|2023-08-21 17:55:00|57.23|54.83|57.3|54.9|57.56|55.16|57.17|54.77|0
1692640800000|2023-08-21 18:00:00|57.27|54.87|57.2|54.8|57.49|55.09|57.04|54.64|0
1692641100000|2023-08-21 18:05:00|57.17|54.77|57|54.6|57.3|54.9|56.81|54.41|0
1692641400000|2023-08-21 18:10:00|56.97|54.57|56.64|54.24|56.97|54.57|56.51|54.11|0
1692641700000|2023-08-21 18:15:00|56.61|54.21|56.74|54.34|56.84|54.44|56.48|54.08|0
1692642000000|2023-08-21 18:20:00|56.71|54.31|56.84|54.44|56.84|54.44|56.48|54.08|0
1692642300000|2023-08-21 18:25:00|56.8|54.4|56.93|54.53|57.14|54.74|56.74|54.34|0
1692642600000|2023-08-21 18:30:00|56.9|54.5|57.03|54.63|57.03|54.63|56.61|54.21|0
1692642900000|2023-08-21 18:35:00|56.99|54.59|56.6|54.2|56.99|54.59|56.51|54.11|0
1692643200000|2023-08-21 18:40:00|56.57|54.17|56.25|53.85|56.57|54.17|56.09|53.69|0
1692643500000|2023-08-21 18:45:00|56.28|53.88|55.8|53.4|56.34|53.94|55.77|53.37|0
1692643800000|2023-08-21 18:50:00|55.77|53.37|55.93|53.53|56.02|53.62|55.74|53.34|0
1692644100000|2023-08-21 18:55:00|55.96|53.56|56.05|53.65|56.21|53.81|55.89|53.49|0
1692644400000|2023-08-21 19:00:00|55.99|53.59|55.67|53.27|55.99|53.59|55.48|53.08|0
1692644700000|2023-08-21 19:05:00|55.64|53.24|55.63|53.23|55.79|53.39|55.41|53.01|0
1692645000000|2023-08-21 19:10:00|55.67|53.27|55.54|53.14|55.82|53.42|55.47|53.07|0
1692645300000|2023-08-21 19:15:00|55.51|53.11|55.44|53.04|55.51|53.11|55.22|52.82|0
1692645600000|2023-08-21 19:20:00|55.41|53.01|55.28|52.88|55.54|53.14|55.12|52.72|0
1692645900000|2023-08-21 19:25:00|55.25|52.85|55.5|53.1|55.57|53.17|55.19|52.79|0
1692646200000|2023-08-21 19:30:00|55.56|53.16|55.25|52.85|55.63|53.23|55.18|52.78|0
1692646500000|2023-08-21 19:35:00|55.21|52.81|55.25|52.85|55.4|53|55.15|52.75|0
1692646800000|2023-08-21 19:40:00|55.21|52.81|54.9|52.5|55.21|52.81|54.62|52.22|0
1692647100000|2023-08-21 19:45:00|54.93|52.53|55.21|52.81|55.24|52.84|54.93|52.53|0
1692647400000|2023-08-21 19:50:00|55.18|52.78|55.24|52.84|55.37|52.97|54.96|52.56|0
1692647700000|2023-08-21 19:55:00|55.27|52.87|55.54|53.14|55.88|53.48|55.21|52.81|0
1692648000000|2023-08-21 20:00:00|55.78|53.38|56|53.6|56.1|53.7|55.78|53.38|0
1692648300000|2023-08-21 20:05:00|58.58|56.18|57.89|55.49|58.61|56.21|57.76|55.36|0
1692648600000|2023-08-21 20:10:00|57.92|55.52|57.99|55.59|58.05|55.65|57.89|55.49|0
1692648900000|2023-08-21 20:15:00|58.19|55.39|58.15|55.35|58.22|55.42|58.09|55.29|0
1692649200000|2023-08-21 20:20:00|58.12|55.32|58.12|55.32|58.15|55.35|58.09|55.29|0
1692649500000|2023-08-21 20:25:00|58.15|55.35|58.18|55.38|58.22|55.42|58.12|55.32|0
1692649800000|2023-08-21 20:30:00|58.15|55.35|58.18|55.38|58.21|55.41|58.15|55.35|0
1692650100000|2023-08-21 20:35:00|58.21|55.41|58.18|55.38|58.21|55.41|58.18|55.38|0
1692650400000|2023-08-21 20:40:00|58.15|55.35|58.15|55.35|58.15|55.35|58.11|55.31|0
1692650700000|2023-08-21 20:45:00|58.18|55.38|58.14|55.34|58.21|55.41|58.11|55.31|0
1692651000000|2023-08-21 20:50:00|58.11|55.31|58.05|55.25|58.14|55.34|57.98|55.18|0
1692651300000|2023-08-21 20:55:00|58.04|55.24|58.1|55.3|58.11|55.31|58.01|55.21|0
1692651600000|2023-08-21 21:00:00|58.09|55.29|58.07|55.27|58.11|55.31|58.07|55.27|0
1692651900000|2023-08-21 21:05:00|58.08|55.28|58.06|55.26|58.08|55.28|58.05|55.25|0
1692652200000|2023-08-21 21:10:00|58.05|55.25|58.06|55.26|58.06|55.26|58.02|55.22|0
1692652500000|2023-08-21 21:15:00|58.05|55.25|58.03|55.23|58.06|55.26|58.03|55.23|0
1692652800000|2023-08-21 21:20:00|58.06|55.26|58.08|55.28|58.08|55.28|58.06|55.26|0
1692653100000|2023-08-21 21:25:00|58.06|55.26|58.02|55.22|58.06|55.26|58.02|55.22|0
1692653700000|2023-08-21 21:35:00|58.01|55.21|58.03|55.23|58.03|55.23|58.01|55.21|0
1692654000000|2023-08-21 21:40:00|58.02|55.22|57.99|55.19|58.02|55.22|57.99|55.19|0
1692654300000|2023-08-21 21:45:00|57.98|55.18|58.05|55.25|58.05|55.25|57.98|55.18|0
1692654600000|2023-08-21 21:50:00|58.06|55.26|58.02|55.22|58.06|55.26|58.02|55.22|0
1692654900000|2023-08-21 21:55:00|58.03|55.23|58.03|55.23|58.03|55.23|58.03|55.23|0
1692655200000|2023-08-21 22:00:00|57.98|55.18|58.21|55.41|58.32|55.52|57.95|55.15|0
1692655500000|2023-08-21 22:05:00|58.22|55.42|58.15|55.35|58.29|55.49|58.15|55.35|0
1692655800000|2023-08-21 22:10:00|58.17|55.37|58.51|55.71|58.51|55.71|58.15|55.35|0
1692656100000|2023-08-21 22:15:00|58.48|55.68|58.38|55.58|58.51|55.71|58.31|55.51|0
1692656400000|2023-08-21 22:20:00|58.35|55.55|58.38|55.58|58.38|55.58|58.31|55.51|0
1692656700000|2023-08-21 22:25:00|58.41|55.61|58.38|55.58|58.48|55.68|58.34|55.54|0
1692657000000|2023-08-21 22:30:00|58.34|55.54|58.41|55.61|58.41|55.61|58.28|55.48|0
1692657300000|2023-08-21 22:35:00|58.43|55.63|58.41|55.61|58.44|55.64|58.37|55.57|0
1692657600000|2023-08-21 22:40:00|58.44|55.64|58.41|55.61|58.44|55.64|58.41|55.61|0
1692657900000|2023-08-21 22:45:00|58.44|55.64|58.44|55.64|58.44|55.64|58.37|55.57|0
1692658200000|2023-08-21 22:50:00|58.47|55.67|58.44|55.64|58.47|55.67|58.44|55.64|0
1692658500000|2023-08-21 22:55:00|58.4|55.6|58.43|55.63|58.47|55.67|58.37|55.57|0
1692658800000|2023-08-21 23:00:00|58.4|55.6|58.37|55.57|58.43|55.63|58.37|55.57|0
1692659100000|2023-08-21 23:05:00|58.33|55.53|58.27|55.47|58.37|55.57|58.27|55.47|0
1692659400000|2023-08-21 23:10:00|58.28|55.48|58.14|55.34|58.28|55.48|58.14|55.34|0
1692659700000|2023-08-21 23:15:00|58.1|55.3|58.1|55.3|58.14|55.34|58.1|55.3|0
1692660000000|2023-08-21 23:20:00|58.07|55.27|58.04|55.24|58.1|55.3|57.97|55.17|0
1692660300000|2023-08-21 23:25:00|58.03|55.23|58|55.2|58.07|55.27|57.97|55.17|0
1692660600000|2023-08-21 23:30:00|58.03|55.23|58|55.2|58.07|55.27|57.97|55.17|0
1692660900000|2023-08-21 23:35:00|58.02|55.22|58.03|55.23|58.06|55.26|58|55.2|0
1692661200000|2023-08-21 23:40:00|58|55.2|58.13|55.33|58.13|55.33|58|55.2|0
1692661500000|2023-08-21 23:45:00|58.16|55.36|58.26|55.46|58.26|55.46|58.16|55.36|0
1692661800000|2023-08-21 23:50:00|58.29|55.49|58.52|55.72|58.52|55.72|58.29|55.49|0
1692662100000|2023-08-21 23:55:00|58.58|55.78|57.76|54.96|58.58|55.78|57.76|54.96|0
1692662400000|2023-08-22 00:00:00|57.73|54.93|57.83|55.03|57.86|55.06|57.7|54.9|0
1692662700000|2023-08-22 00:05:00|57.86|55.06|58.12|55.32|58.15|55.35|57.83|55.03|0
1692663000000|2023-08-22 00:10:00|58.18|55.38|57.99|55.19|58.18|55.38|57.95|55.15|0
1692663300000|2023-08-22 00:15:00|57.95|55.15|57.94|55.14|58.05|55.25|57.76|54.96|0
1692663600000|2023-08-22 00:20:00|57.92|55.12|57.89|55.09|57.95|55.15|57.79|54.99|0
1692663900000|2023-08-22 00:25:00|57.92|55.12|57.92|55.12|57.98|55.18|57.82|55.02|0
1692664200000|2023-08-22 00:30:00|57.88|55.08|57.98|55.18|58.05|55.25|57.79|54.99|0
1692664500000|2023-08-22 00:35:00|57.95|55.15|57.78|54.98|57.95|55.15|57.78|54.98|0
1692664800000|2023-08-22 00:40:00|57.75|54.95|57.33|54.53|57.75|54.95|57.23|54.43|0
1692665100000|2023-08-22 00:45:00|57.29|54.49|57.2|54.4|57.29|54.49|57.07|54.27|0
1692665400000|2023-08-22 00:50:00|57.16|54.36|57.16|54.36|57.16|54.36|57.1|54.3|0
1692665700000|2023-08-22 00:55:00|57.15|54.35|56.5|53.7|57.16|54.36|56.35|53.55|0
1692666000000|2023-08-22 01:00:00|56.47|53.67|56.66|53.86|56.69|53.89|56.47|53.67|0
1692666300000|2023-08-22 01:05:00|56.68|53.88|56.96|54.16|57.09|54.29|56.63|53.83|0
1692666600000|2023-08-22 01:10:00|56.93|54.13|56.99|54.19|56.99|54.19|56.86|54.06|0
1692666900000|2023-08-22 01:15:00|57.03|54.23|57.15|54.35|57.15|54.35|56.99|54.19|0
1692667200000|2023-08-22 01:20:00|57.14|54.34|56.83|54.03|57.22|54.42|56.83|54.03|0
1692667500000|2023-08-22 01:25:00|56.8|54|56.6|53.8|56.83|54.03|56.6|53.8|0
1692667800000|2023-08-22 01:30:00|56.57|53.77|56.46|53.66|56.57|53.77|56.34|53.54|0
1692668100000|2023-08-22 01:35:00|56.47|53.67|56.57|53.77|56.63|53.83|56.46|53.66|0
1692668400000|2023-08-22 01:40:00|56.53|53.73|56.76|53.96|56.76|53.96|56.5|53.7|0
1692668700000|2023-08-22 01:45:00|56.73|53.93|56.79|53.99|56.89|54.09|56.72|53.92|0
1692669000000|2023-08-22 01:50:00|56.82|54.02|57.01|54.21|57.11|54.31|56.82|54.02|0
1692669300000|2023-08-22 01:55:00|57.05|54.25|56.75|53.95|57.05|54.25|56.72|53.92|0
1692669600000|2023-08-22 02:00:00|56.74|53.94|56.69|53.89|56.79|53.99|56.59|53.79|0
1692669900000|2023-08-22 02:05:00|56.66|53.86|56.65|53.85|56.72|53.92|56.59|53.79|0
1692670200000|2023-08-22 02:10:00|56.62|53.82|56.57|53.77|56.65|53.85|56.52|53.72|0
1692670500000|2023-08-22 02:15:00|56.56|53.76|56.56|53.76|56.62|53.82|56.49|53.69|0
1692670800000|2023-08-22 02:20:00|56.52|53.72|56.36|53.56|56.56|53.76|56.3|53.5|0
1692671100000|2023-08-22 02:25:00|56.38|53.58|56.36|53.56|56.38|53.58|56.23|53.43|0
1692671400000|2023-08-22 02:30:00|56.33|53.53|56.29|53.49|56.39|53.59|56.23|53.43|0
1692671700000|2023-08-22 02:35:00|56.33|53.53|56.45|53.65|56.45|53.65|56.33|53.53|0
1692672000000|2023-08-22 02:40:00|56.44|53.64|56.52|53.72|56.55|53.75|56.42|53.62|0
1692672300000|2023-08-22 02:45:00|56.55|53.75|56.55|53.75|56.68|53.88|56.55|53.75|0
1692672600000|2023-08-22 02:50:00|56.58|53.78|56.48|53.68|56.58|53.78|56.45|53.65|0
1692672900000|2023-08-22 02:55:00|56.45|53.65|56.48|53.68|56.54|53.74|56.45|53.65|0
1692673200000|2023-08-22 03:00:00|56.51|53.71|56.51|53.71|56.54|53.74|56.48|53.68|0
1692673500000|2023-08-22 03:05:00|56.54|53.74|56.35|53.55|56.54|53.74|56.25|53.45|0
1692673800000|2023-08-22 03:10:00|56.38|53.58|56.28|53.48|56.38|53.58|56.25|53.45|0
1692674100000|2023-08-22 03:15:00|56.3|53.5|56.22|53.42|56.3|53.5|56.16|53.36|0
1692674400000|2023-08-22 03:20:00|56.19|53.39|56.18|53.38|56.25|53.45|56.15|53.35|0
1692674700000|2023-08-22 03:25:00|56.22|53.42|56.18|53.38|56.22|53.42|56.15|53.35|0
1692675000000|2023-08-22 03:30:00|56.17|53.37|56.34|53.54|56.37|53.57|56.15|53.35|0
1692675300000|2023-08-22 03:35:00|56.33|53.53|56.37|53.57|56.37|53.57|56.28|53.48|0
1692675600000|2023-08-22 03:40:00|56.36|53.56|56.31|53.51|56.37|53.57|56.24|53.44|0
1692675900000|2023-08-22 03:45:00|56.27|53.47|56.27|53.47|56.31|53.51|56.24|53.44|0
1692676200000|2023-08-22 03:50:00|56.29|53.49|56.27|53.47|56.31|53.51|56.24|53.44|0
1692676500000|2023-08-22 03:55:00|56.24|53.44|56.29|53.49|56.3|53.5|56.24|53.44|0
1692676800000|2023-08-22 04:00:00|56.27|53.47|56.43|53.63|56.43|53.63|56.27|53.47|0
1692677100000|2023-08-22 04:05:00|56.46|53.66|56.36|53.56|56.46|53.66|56.33|53.53|0
1692677400000|2023-08-22 04:10:00|56.35|53.55|56.33|53.53|56.36|53.56|56.33|53.53|0
1692677700000|2023-08-22 04:15:00|56.3|53.5|56.33|53.53|56.36|53.56|56.27|53.47|0
1692678000000|2023-08-22 04:20:00|56.31|53.51|56.36|53.56|56.39|53.59|56.3|53.5|0
1692678300000|2023-08-22 04:25:00|56.33|53.53|56.36|53.56|56.36|53.56|56.33|53.53|0
1692678600000|2023-08-22 04:30:00|56.37|53.57|56.42|53.62|56.45|53.65|56.37|53.57|0
1692678900000|2023-08-22 04:35:00|56.39|53.59|56.48|53.68|56.48|53.68|56.39|53.59|0
1692679200000|2023-08-22 04:40:00|56.45|53.65|56.45|53.65|56.48|53.68|56.44|53.64|0
1692679500000|2023-08-22 04:45:00|56.48|53.68|56.55|53.75|56.55|53.75|56.42|53.62|0
1692679800000|2023-08-22 04:50:00|56.58|53.78|56.54|53.74|56.58|53.78|56.51|53.71|0
1692680100000|2023-08-22 04:55:00|56.58|53.78|56.61|53.81|56.61|53.81|56.54|53.74|0
1692680400000|2023-08-22 05:00:00|56.57|53.77|56.51|53.71|56.64|53.84|56.51|53.71|0
1692680700000|2023-08-22 05:05:00|56.54|53.74|56.77|53.97|56.77|53.97|56.32|53.52|0
1692681000000|2023-08-22 05:10:00|56.75|53.95|56.47|53.67|56.77|53.97|56.47|53.67|0
1692681300000|2023-08-22 05:15:00|56.44|53.64|56.67|53.87|56.7|53.9|56.44|53.64|0
1692681600000|2023-08-22 05:20:00|56.65|53.85|56.62|53.82|56.66|53.86|56.57|53.77|0
1692681900000|2023-08-22 05:25:00|56.6|53.8|56.53|53.73|56.63|53.83|56.5|53.7|0
1692682200000|2023-08-22 05:30:00|56.5|53.7|56.82|54.02|56.82|54.02|56.5|53.7|0
1692682500000|2023-08-22 05:35:00|56.85|54.05|56.74|53.94|56.85|54.05|56.66|53.86|0
1692682800000|2023-08-22 05:40:00|56.72|53.92|56.59|53.79|56.76|53.96|56.5|53.7|0
1692683100000|2023-08-22 05:45:00|56.63|53.83|56.53|53.73|56.63|53.83|56.47|53.67|0
1692683400000|2023-08-22 05:50:00|56.5|53.7|56.46|53.66|56.56|53.76|56.37|53.57|0
1692683700000|2023-08-22 05:55:00|56.5|53.7|56.37|53.57|56.53|53.73|56.37|53.57|0
1692684000000|2023-08-22 06:00:00|56.38|53.58|56.4|53.6|56.59|53.79|56.37|53.57|0
1692684300000|2023-08-22 06:05:00|56.2|53.8|55.91|53.51|56.23|53.83|55.84|53.44|0
1692684600000|2023-08-22 06:10:00|55.89|53.49|55.65|53.25|55.94|53.54|55.65|53.25|0
1692684900000|2023-08-22 06:15:00|55.62|53.22|55.46|53.06|55.75|53.35|55.46|53.06|0
1692685200000|2023-08-22 06:20:00|55.43|53.03|55.46|53.06|55.51|53.11|55.33|52.93|0
1692685500000|2023-08-22 06:25:00|55.43|53.03|55.52|53.12|55.58|53.18|55.43|53.03|0
1692685800000|2023-08-22 06:30:00|55.49|53.09|55.55|53.15|55.61|53.21|55.46|53.06|0
1692686100000|2023-08-22 06:35:00|55.57|53.17|55.55|53.15|55.61|53.21|55.55|53.15|0
1692686400000|2023-08-22 06:40:00|55.52|53.12|55.45|53.05|55.58|53.18|55.42|53.02|0
1692686700000|2023-08-22 06:45:00|55.48|53.08|55.61|53.21|55.71|53.31|55.48|53.08|0
1692687000000|2023-08-22 06:50:00|55.58|53.18|55.51|53.11|55.64|53.24|55.45|53.05|0
1692687300000|2023-08-22 06:55:00|55.54|53.14|55.42|53.02|55.58|53.18|55.38|52.98|0
1692687600000|2023-08-22 07:00:00|55.45|53.05|55.23|52.83|55.48|53.08|55.23|52.83|0
1692687900000|2023-08-22 07:05:00|55.19|52.79|54.88|52.48|55.23|52.83|54.88|52.48|0
1692688200000|2023-08-22 07:10:00|54.85|52.45|54.91|52.51|55|52.6|54.78|52.38|0
1692688500000|2023-08-22 07:15:00|54.88|52.48|54.84|52.44|54.97|52.57|54.75|52.35|0
1692688800000|2023-08-22 07:20:00|54.81|52.41|55.33|52.93|55.56|53.16|54.56|52.16|0
1692689100000|2023-08-22 07:25:00|55.32|52.92|55.71|53.31|56|53.6|55.32|52.92|0
1692689400000|2023-08-22 07:30:00|55.74|53.34|55.27|52.87|55.81|53.41|55.27|52.87|0
1692689700000|2023-08-22 07:35:00|55.17|52.77|54.86|52.46|55.27|52.87|54.86|52.46|0
1692690000000|2023-08-22 07:40:00|54.83|52.43|54.73|52.33|55|52.6|54.69|52.29|0
1692690300000|2023-08-22 07:45:00|54.76|52.36|54.61|52.21|54.95|52.55|54.61|52.21|0
1692690600000|2023-08-22 07:50:00|54.58|52.18|54.79|52.39|54.82|52.42|54.58|52.18|0
1692690900000|2023-08-22 07:55:00|54.76|52.36|54.73|52.33|54.82|52.42|54.57|52.17|0
1692691200000|2023-08-22 08:00:00|54.67|52.27|54.48|52.08|54.76|52.36|54.48|52.08|0
1692691500000|2023-08-22 08:05:00|54.51|52.11|54.51|52.11|54.66|52.26|54.42|52.02|0
1692691800000|2023-08-22 08:10:00|54.48|52.08|54.61|52.21|54.93|52.53|54.2|51.8|0
1692692100000|2023-08-22 08:15:00|54.58|52.18|54.7|52.3|54.81|52.41|54.45|52.05|0
1692692400000|2023-08-22 08:20:00|54.73|52.33|54.48|52.08|54.73|52.33|54.48|52.08|0
1692692700000|2023-08-22 08:25:00|54.51|52.11|54.73|52.33|54.82|52.42|54.51|52.11|0
1692693000000|2023-08-22 08:30:00|54.76|52.36|54.74|52.34|54.77|52.37|54.6|52.2|0
1692693300000|2023-08-22 08:35:00|54.7|52.3|54.54|52.14|54.73|52.33|54.54|52.14|0
1692693600000|2023-08-22 08:40:00|54.55|52.15|54.41|52.01|54.6|52.2|54.38|51.98|0
1692693900000|2023-08-22 08:45:00|54.35|51.95|54.5|52.1|54.57|52.17|54.35|51.95|0
1692694200000|2023-08-22 08:50:00|54.49|52.09|54.58|52.18|54.63|52.23|54.47|52.07|0
1692694500000|2023-08-22 08:55:00|54.6|52.2|54.38|51.98|54.69|52.29|54.35|51.95|0
1692694800000|2023-08-22 09:00:00|54.35|51.95|54.56|52.16|54.66|52.26|54.35|51.95|0
1692695100000|2023-08-22 09:05:00|54.59|52.19|54.69|52.29|54.69|52.29|54.5|52.1|0
1692695400000|2023-08-22 09:10:00|54.65|52.25|54.72|52.32|54.72|52.32|54.62|52.22|0
1692695700000|2023-08-22 09:15:00|54.68|52.28|54.65|52.25|54.75|52.35|54.65|52.25|0
1692696000000|2023-08-22 09:20:00|54.67|52.27|54.4|52|54.78|52.38|54.37|51.97|0
1692696300000|2023-08-22 09:25:00|54.37|51.97|54.46|52.06|54.53|52.13|54.37|51.97|0
1692696600000|2023-08-22 09:30:00|54.4|52|54.34|51.94|54.46|52.06|54.31|51.91|0
1692696900000|2023-08-22 09:35:00|54.37|51.97|54.27|51.87|54.4|52|54.27|51.87|0
1692697200000|2023-08-22 09:40:00|54.3|51.9|54.06|51.66|54.3|51.9|54.06|51.66|0
1692697500000|2023-08-22 09:45:00|54.09|51.69|53.96|51.56|54.12|51.72|53.93|51.53|0
1692697800000|2023-08-22 09:50:00|53.95|51.55|54.08|51.68|54.12|51.72|53.9|51.5|0
1692698100000|2023-08-22 09:55:00|54.05|51.65|54.08|51.68|54.27|51.87|54.05|51.65|0
1692698400000|2023-08-22 10:00:00|54.05|51.65|54.05|51.65|54.11|51.71|53.9|51.5|0
1692698700000|2023-08-22 10:05:00|54.02|51.62|53.96|51.56|54.08|51.68|53.86|51.46|0
1692699000000|2023-08-22 10:10:00|53.93|51.53|54.43|52.03|54.47|52.07|53.89|51.49|0
1692699300000|2023-08-22 10:15:00|54.46|52.06|54.37|51.97|54.46|52.06|54.33|51.93|0
1692699600000|2023-08-22 10:20:00|54.34|51.94|54.31|51.91|54.4|52|54.31|51.91|0
1692699900000|2023-08-22 10:25:00|54.28|51.88|54.37|51.97|54.4|52|54.28|51.88|0
1692700200000|2023-08-22 10:30:00|54.38|51.98|54.3|51.9|54.38|51.98|54.24|51.84|0
1692700500000|2023-08-22 10:35:00|54.32|51.92|54.43|52.03|54.52|52.12|54.32|51.92|0
1692700800000|2023-08-22 10:40:00|54.4|52|54.24|51.84|54.4|52|54.15|51.75|0
1692701100000|2023-08-22 10:45:00|54.27|51.87|54.49|52.09|54.55|52.15|54.24|51.84|0
1692701400000|2023-08-22 10:50:00|54.52|52.12|54.52|52.12|54.58|52.18|54.49|52.09|0
1692701700000|2023-08-22 10:55:00|54.55|52.15|54.47|52.07|54.64|52.24|54.39|51.99|0
1692702000000|2023-08-22 11:00:00|54.45|52.05|54.51|52.11|54.64|52.24|54.39|51.99|0
1692702300000|2023-08-22 11:05:00|54.48|52.08|54.65|52.25|54.65|52.25|54.42|52.02|0
1692702600000|2023-08-22 11:10:00|54.64|52.24|54.42|52.02|54.67|52.27|54.39|51.99|0
1692702900000|2023-08-22 11:15:00|54.4|52|54.17|51.77|54.57|52.17|54.17|51.77|0
1692703200000|2023-08-22 11:20:00|54.14|51.74|54.04|51.64|54.2|51.8|53.95|51.55|0
1692703500000|2023-08-22 11:25:00|54.08|51.68|54.17|51.77|54.2|51.8|54.07|51.67|0
1692703800000|2023-08-22 11:30:00|54.14|51.74|54.04|51.64|54.14|51.74|53.89|51.49|0
1692704100000|2023-08-22 11:35:00|54.07|51.67|54.04|51.64|54.2|51.8|53.95|51.55|0
1692704400000|2023-08-22 11:40:00|54.03|51.63|53.82|51.42|54.04|51.64|53.76|51.36|0
1692704700000|2023-08-22 11:45:00|53.84|51.44|53.73|51.33|53.85|51.45|53.64|51.24|0
1692705000000|2023-08-22 11:50:00|53.75|51.35|53.55|51.15|53.79|51.39|53.49|51.09|0
1692705300000|2023-08-22 11:55:00|53.58|51.18|53.61|51.21|53.67|51.27|53.55|51.15|0
1692705600000|2023-08-22 12:00:00|53.58|51.18|53.45|51.05|53.61|51.21|53.42|51.02|0
1692705900000|2023-08-22 12:05:00|53.48|51.08|53.42|51.02|53.48|51.08|53.24|50.84|0
1692706200000|2023-08-22 12:10:00|53.45|51.05|53.45|51.05|53.48|51.08|53.36|50.96|0
1692706500000|2023-08-22 12:15:00|53.48|51.08|53.51|51.11|53.63|51.23|53.45|51.05|0
1692706800000|2023-08-22 12:20:00|53.48|51.08|53.54|51.14|53.63|51.23|53.48|51.08|0
1692707100000|2023-08-22 12:25:00|53.57|51.17|53.6|51.2|53.69|51.29|53.54|51.14|0
1692707400000|2023-08-22 12:30:00|53.57|51.17|53.44|51.04|53.57|51.17|53.26|50.86|0
1692707700000|2023-08-22 12:35:00|53.47|51.07|53.66|51.26|53.66|51.26|53.41|51.01|0
1692708000000|2023-08-22 12:40:00|53.69|51.29|54.02|51.62|54.02|51.62|53.63|51.23|0
1692708300000|2023-08-22 12:45:00|53.96|51.56|53.96|51.56|54.05|51.65|53.87|51.47|0
1692708600000|2023-08-22 12:50:00|53.94|51.54|54.08|51.68|54.14|51.74|53.9|51.5|0
1692708900000|2023-08-22 12:55:00|54.11|51.71|54.33|51.93|54.33|51.93|54.05|51.65|0
1692709200000|2023-08-22 13:00:00|54.36|51.96|54.26|51.86|54.45|52.05|54.2|51.8|0
1692709500000|2023-08-22 13:05:00|54.23|51.83|54.42|52.02|54.43|52.03|54.2|51.8|0
1692709800000|2023-08-22 13:10:00|54.39|51.99|54.51|52.11|54.54|52.14|54.35|51.95|0
1692710100000|2023-08-22 13:15:00|54.54|52.14|54.32|51.92|54.6|52.2|54.26|51.86|0
1692710400000|2023-08-22 13:20:00|54.35|51.95|54.41|52.01|54.44|52.04|54.2|51.8|0
1692710700000|2023-08-22 13:25:00|54.35|51.95|54.32|51.92|54.6|52.2|54.3|51.9|0
1692711000000|2023-08-22 13:30:00|54.35|51.95|54.75|52.35|55.03|52.63|54.35|51.95|0
1692711300000|2023-08-22 13:35:00|54.84|52.44|55.31|52.91|55.34|52.94|54.72|52.32|0
1692711600000|2023-08-22 13:40:00|55.34|52.94|55.62|53.22|55.82|53.42|54.83|52.43|0
1692711900000|2023-08-22 13:45:00|55.59|53.19|55.81|53.41|55.84|53.44|55.31|52.91|0
1692712200000|2023-08-22 13:50:00|55.91|53.51|56.32|53.92|56.51|54.11|55.78|53.38|0
1692712500000|2023-08-22 13:55:00|56.35|53.95|56.48|54.08|56.64|54.24|56.32|53.92|0
1692712800000|2023-08-22 14:00:00|56.57|54.17|55.69|53.29|56.57|54.17|55.66|53.26|0
1692713100000|2023-08-22 14:05:00|55.66|53.26|56.11|53.71|56.17|53.77|55.5|53.1|0
1692713400000|2023-08-22 14:10:00|56.17|53.77|55.53|53.13|56.2|53.8|55.16|52.76|0
1692713700000|2023-08-22 14:15:00|55.5|53.1|55.34|52.94|55.82|53.42|55.15|52.75|0
1692714000000|2023-08-22 14:20:00|55.44|53.04|56.16|53.76|56.16|53.76|55.09|52.69|0
1692714300000|2023-08-22 14:25:00|56.04|53.64|56.16|53.76|56.32|53.92|55.81|53.41|0
1692714600000|2023-08-22 14:30:00|56.2|53.8|57.16|54.76|57.29|54.89|56.2|53.8|0
1692714900000|2023-08-22 14:35:00|57.13|54.73|56.67|54.27|57.13|54.73|56.58|54.18|0
1692715200000|2023-08-22 14:40:00|56.71|54.31|56.74|54.34|57.09|54.69|56.48|54.08|0
1692715500000|2023-08-22 14:45:00|56.7|54.3|56.51|54.11|56.93|54.53|56.45|54.05|0
1692715800000|2023-08-22 14:50:00|56.54|54.14|55.93|53.53|56.67|54.27|55.93|53.53|0
1692716100000|2023-08-22 14:55:00|55.97|53.57|55.9|53.5|56.03|53.63|55.74|53.34|0
1692716400000|2023-08-22 15:00:00|55.84|53.44|56.19|53.79|56.25|53.85|55.77|53.37|0
1692716700000|2023-08-22 15:05:00|56.15|53.75|56.66|54.26|56.73|54.33|56.15|53.75|0
1692717000000|2023-08-22 15:10:00|56.63|54.23|56.63|54.23|56.86|54.46|55.99|53.59|0
1692717300000|2023-08-22 15:15:00|56.73|54.33|56.57|54.17|57.02|54.62|56.37|53.97|0
1692717600000|2023-08-22 15:20:00|56.6|54.2|56.31|53.91|56.6|54.2|55.99|53.59|0
1692717900000|2023-08-22 15:25:00|56.28|53.88|56.37|53.97|56.44|54.04|55.99|53.59|0
1692718200000|2023-08-22 15:30:00|56.4|54|56.21|53.81|56.92|54.52|55.5|53.1|0
1692718500000|2023-08-22 15:35:00|56.24|53.84|56.69|54.29|56.72|54.32|56.02|53.62|0
1692718800000|2023-08-22 15:40:00|56.75|54.35|56.94|54.54|56.94|54.54|56.56|54.16|0
1692719100000|2023-08-22 15:45:00|56.91|54.51|56.75|54.35|57.01|54.61|56.72|54.32|0
1692719400000|2023-08-22 15:50:00|56.72|54.32|57.3|54.9|57.4|55|56.72|54.32|0
1692719700000|2023-08-22 15:55:00|57.33|54.93|57.26|54.86|57.4|55|57.13|54.73|0
1692720000000|2023-08-22 16:00:00|57.33|54.93|57.3|54.9|57.39|54.99|57.07|54.67|0
1692720300000|2023-08-22 16:05:00|57.26|54.86|57.39|54.99|57.46|55.06|57.2|54.8|0
1692720600000|2023-08-22 16:10:00|57.36|54.96|58.24|55.84|58.24|55.84|57.36|54.96|0
1692720900000|2023-08-22 16:15:00|58.21|55.81|58.01|55.61|58.47|56.07|57.98|55.58|0
1692721200000|2023-08-22 16:20:00|58.04|55.64|57.98|55.58|58.17|55.77|57.94|55.54|0
1692721500000|2023-08-22 16:25:00|58.01|55.61|57.45|55.05|58.14|55.74|57.39|54.99|0
1692721800000|2023-08-22 16:30:00|57.42|55.02|57.68|55.28|57.81|55.41|57.16|54.76|0
1692722100000|2023-08-22 16:35:00|57.71|55.31|56.86|54.46|57.74|55.34|56.86|54.46|0
1692722400000|2023-08-22 16:40:00|56.83|54.43|56.77|54.37|56.93|54.53|56.57|54.17|0
1692722700000|2023-08-22 16:45:00|56.73|54.33|56.93|54.53|56.99|54.59|56.64|54.24|0
1692723000000|2023-08-22 16:50:00|56.89|54.49|56.57|54.17|56.93|54.53|56.38|53.98|0
1692723300000|2023-08-22 16:55:00|56.54|54.14|57.25|54.85|57.28|54.88|56.54|54.14|0
1692723600000|2023-08-22 17:00:00|57.28|54.88|58.06|55.66|58.1|55.7|57.15|54.75|0
1692723900000|2023-08-22 17:05:00|58.03|55.63|57.77|55.37|58.29|55.89|57.7|55.3|0
1692724200000|2023-08-22 17:10:00|57.8|55.4|58.22|55.82|58.29|55.89|57.6|55.2|0
1692724500000|2023-08-22 17:15:00|58.26|55.86|58.32|55.92|58.62|56.22|58.16|55.76|0
1692724800000|2023-08-22 17:20:00|58.35|55.95|58.22|55.82|58.45|56.05|57.99|55.59|0
1692725100000|2023-08-22 17:25:00|58.25|55.85|57.86|55.46|58.35|55.95|57.83|55.43|0
1692725400000|2023-08-22 17:30:00|57.89|55.49|57.86|55.46|58.12|55.72|57.83|55.43|0
1692725700000|2023-08-22 17:35:00|57.82|55.42|57.22|54.82|57.86|55.46|56.47|54.07|0
1692726000000|2023-08-22 17:40:00|57.15|54.75|57.28|54.88|57.41|55.01|57.05|54.65|0
1692726300000|2023-08-22 17:45:00|57.31|54.91|57.38|54.98|57.57|55.17|57.08|54.68|0
1692726600000|2023-08-22 17:50:00|57.41|55.01|57.41|55.01|57.64|55.24|57.18|54.78|0
1692726900000|2023-08-22 17:55:00|57.38|54.98|56.98|54.58|57.47|55.07|56.92|54.52|0
1692727200000|2023-08-22 18:00:00|57.02|54.62|57.08|54.68|57.54|55.14|56.75|54.35|0
1692727500000|2023-08-22 18:05:00|57.11|54.71|56.75|54.35|57.21|54.81|56.75|54.35|0
1692727800000|2023-08-22 18:10:00|56.79|54.39|57.14|54.74|57.34|54.94|56.66|54.26|0
1692728100000|2023-08-22 18:15:00|57.11|54.71|57.17|54.77|57.34|54.94|56.91|54.51|0
1692728400000|2023-08-22 18:20:00|57.21|54.81|57.07|54.67|57.4|55|56.94|54.54|0
1692728700000|2023-08-22 18:25:00|57.11|54.71|56.42|54.02|57.11|54.71|56.36|53.96|0
1692729000000|2023-08-22 18:30:00|56.39|53.99|56.2|53.8|56.46|54.06|56.2|53.8|0
1692729300000|2023-08-22 18:35:00|56.16|53.76|56.2|53.8|56.49|54.09|56.04|53.64|0
1692729600000|2023-08-22 18:40:00|56.23|53.83|56.87|54.47|57|54.6|56.2|53.8|0
1692729900000|2023-08-22 18:45:00|56.84|54.44|56.97|54.57|57.18|54.78|56.74|54.34|0
1692730200000|2023-08-22 18:50:00|57|54.6|57|54.6|57.07|54.67|56.87|54.47|0
1692730500000|2023-08-22 18:55:00|57.06|54.66|56.54|54.14|57.1|54.7|56.51|54.11|0
1692730800000|2023-08-22 19:00:00|56.58|54.18|56.29|53.89|56.61|54.21|56.16|53.76|0
1692731100000|2023-08-22 19:05:00|56.22|53.82|55.81|53.41|56.61|54.21|55.16|52.76|0
1692731400000|2023-08-22 19:10:00|55.77|53.37|55.42|53.02|55.87|53.47|55.39|52.99|0
1692731700000|2023-08-22 19:15:00|55.39|52.99|56|53.6|56|53.6|55.26|52.86|0
1692732000000|2023-08-22 19:20:00|55.96|53.56|56.35|53.95|56.48|54.08|55.87|53.47|0
1692732300000|2023-08-22 19:25:00|56.28|53.88|56.51|54.11|56.8|54.4|56.03|53.63|0
1692732600000|2023-08-22 19:30:00|56.57|54.17|57.16|54.76|57.35|54.95|56.54|54.14|0
1692732900000|2023-08-22 19:35:00|57.19|54.79|57.55|55.15|57.58|55.18|57.16|54.76|0
1692733200000|2023-08-22 19:40:00|57.58|55.18|57.21|54.81|57.68|55.28|56.3|53.9|0
1692733500000|2023-08-22 19:45:00|57.14|54.74|57.17|54.77|57.27|54.87|56.88|54.48|0
1692733800000|2023-08-22 19:50:00|57.08|54.68|56.88|54.48|57.11|54.71|56.59|54.19|0
1692734100000|2023-08-22 19:55:00|56.81|54.41|56.52|54.12|56.88|54.48|56.29|53.89|0
1692734400000|2023-08-22 20:00:00|56.59|54.19|56.75|54.35|56.78|54.38|56.55|54.15|0
1692734700000|2023-08-22 20:05:00|56.73|54.33|56.61|54.21|56.75|54.35|56.58|54.18|0
1692735000000|2023-08-22 20:10:00|56.58|54.18|56.68|54.28|56.68|54.28|56.58|54.18|0
1692735300000|2023-08-22 20:15:00|56.88|54.08|56.88|54.08|56.94|54.14|56.88|54.08|0
1692735600000|2023-08-22 20:20:00|56.91|54.11|56.86|54.06|56.91|54.11|56.81|54.01|0
1692735900000|2023-08-22 20:25:00|56.84|54.04|56.97|54.17|56.97|54.17|56.84|54.04|0
1692736200000|2023-08-22 20:30:00|57|54.2|56.91|54.11|57|54.2|56.91|54.11|0
1692736500000|2023-08-22 20:35:00|56.87|54.07|56.9|54.1|56.9|54.1|56.84|54.04|0
1692736800000|2023-08-22 20:40:00|56.89|54.09|56.9|54.1|56.9|54.1|56.87|54.07|0
1692737100000|2023-08-22 20:45:00|56.93|54.13|56.9|54.1|56.93|54.13|56.9|54.1|0
1692737400000|2023-08-22 20:50:00|56.89|54.09|56.83|54.03|56.9|54.1|56.83|54.03|0
1692737700000|2023-08-22 20:55:00|56.8|54|56.69|53.89|56.83|54.03|56.69|53.89|0
1692738000000|2023-08-22 21:00:00|56.73|53.93|56.69|53.89|56.75|53.95|56.68|53.88|0
1692738300000|2023-08-22 21:05:00|56.68|53.88|56.61|53.81|56.7|53.9|56.55|53.75|0
1692738600000|2023-08-22 21:10:00|56.55|53.75|56.54|53.74|56.59|53.79|56.48|53.68|0
1692738900000|2023-08-22 21:15:00|56.52|53.72|56.59|53.79|56.59|53.79|56.52|53.72|0
1692739200000|2023-08-22 21:20:00|56.6|53.8|56.52|53.72|56.6|53.8|56.51|53.71|0
1692739500000|2023-08-22 21:25:00|56.53|53.73|56.52|53.72|56.57|53.77|56.52|53.72|0
1692739800000|2023-08-22 21:30:00|56.57|53.77|56.6|53.8|56.61|53.81|56.57|53.77|0
1692740100000|2023-08-22 21:35:00|56.61|53.81|56.6|53.8|56.62|53.82|56.59|53.79|0
1692740400000|2023-08-22 21:40:00|56.59|53.79|56.63|53.83|56.63|53.83|56.59|53.79|0
1692741000000|2023-08-22 21:50:00|56.61|53.81|56.62|53.82|56.62|53.82|56.61|53.81|0
1692741300000|2023-08-22 21:55:00|56.64|53.84|56.64|53.84|56.66|53.86|56.63|53.83|0
1692741600000|2023-08-22 22:00:00|56.77|53.97|56.43|53.63|56.77|53.97|56.43|53.63|0
1692741900000|2023-08-22 22:05:00|56.46|53.66|56.52|53.72|56.56|53.76|56.43|53.63|0
1692742200000|2023-08-22 22:10:00|56.49|53.69|56.39|53.59|56.52|53.72|56.36|53.56|0
1692742500000|2023-08-22 22:15:00|56.42|53.62|56.33|53.53|56.44|53.64|56.26|53.46|0
1692742800000|2023-08-22 22:20:00|56.29|53.49|56.36|53.56|56.39|53.59|56.26|53.46|0
1692743100000|2023-08-22 22:25:00|56.39|53.59|56.42|53.62|56.42|53.62|56.39|53.59|0
1692743400000|2023-08-22 22:30:00|56.39|53.59|56.42|53.62|56.45|53.65|56.39|53.59|0
1692743700000|2023-08-22 22:35:00|56.45|53.65|56.51|53.71|56.55|53.75|56.45|53.65|0
1692744000000|2023-08-22 22:40:00|56.48|53.68|56.48|53.68|56.51|53.71|56.45|53.65|0
1692744300000|2023-08-22 22:45:00|56.45|53.65|56.38|53.58|56.45|53.65|56.38|53.58|0
1692744600000|2023-08-22 22:50:00|56.41|53.61|56.51|53.71|56.51|53.71|56.38|53.58|0
1692744900000|2023-08-22 22:55:00|56.49|53.69|56.48|53.68|56.54|53.74|56.48|53.68|0
1692745200000|2023-08-22 23:00:00|56.47|53.67|56.51|53.71|56.54|53.74|56.47|53.67|0
1692745500000|2023-08-22 23:05:00|56.54|53.74|56.54|53.74|56.54|53.74|56.47|53.67|0
1692745800000|2023-08-22 23:10:00|56.5|53.7|56.5|53.7|56.5|53.7|56.5|53.7|0
1692746100000|2023-08-22 23:15:00|56.47|53.67|56.5|53.7|56.54|53.74|56.47|53.67|0
1692746400000|2023-08-22 23:20:00|56.47|53.67|56.5|53.7|56.5|53.7|56.47|53.67|0
1692746700000|2023-08-22 23:25:00|56.47|53.67|56.47|53.67|56.5|53.7|56.47|53.67|0
1692747000000|2023-08-22 23:30:00|56.4|53.6|56.5|53.7|56.53|53.73|56.4|53.6|0
1692747300000|2023-08-22 23:35:00|56.47|53.67|56.5|53.7|56.53|53.73|56.47|53.67|0
1692747600000|2023-08-22 23:40:00|56.46|53.66|56.5|53.7|56.53|53.73|56.45|53.65|0
1692747900000|2023-08-22 23:45:00|56.53|53.73|56.56|53.76|56.69|53.89|56.51|53.71|0
1692748200000|2023-08-22 23:50:00|56.58|53.78|56.69|53.89|56.69|53.89|56.56|53.76|0
1692748500000|2023-08-22 23:55:00|56.72|53.92|56.59|53.79|56.72|53.92|56.59|53.79|0
1692748800000|2023-08-23 00:00:00|56.62|53.82|56.52|53.72|56.68|53.88|56.52|53.72|0
1692749100000|2023-08-23 00:05:00|56.55|53.75|56.3|53.5|56.55|53.75|56.3|53.5|0
1692749400000|2023-08-23 00:10:00|56.33|53.53|56.2|53.4|56.36|53.56|56.13|53.33|0
1692749700000|2023-08-23 00:15:00|56.17|53.37|56.07|53.27|56.17|53.37|56.07|53.27|0
1692750000000|2023-08-23 00:20:00|56.04|53.24|56.03|53.23|56.1|53.3|56.03|53.23|0
1692750300000|2023-08-23 00:25:00|56.05|53.25|55.97|53.17|56.05|53.25|55.91|53.11|0
1692750600000|2023-08-23 00:30:00|55.99|53.19|55.87|53.07|56.03|53.23|55.84|53.04|0
1692750900000|2023-08-23 00:35:00|55.89|53.09|55.9|53.1|55.97|53.17|55.84|53.04|0
1692751200000|2023-08-23 00:40:00|55.93|53.13|56.47|53.67|56.5|53.7|55.87|53.07|0
1692751500000|2023-08-23 00:45:00|56.44|53.64|56.47|53.67|56.47|53.67|56.4|53.6|0
1692751800000|2023-08-23 00:50:00|56.48|53.68|56.4|53.6|56.53|53.73|56.4|53.6|0
1692752100000|2023-08-23 00:55:00|56.43|53.63|56.4|53.6|56.43|53.63|56.37|53.57|0
1692752400000|2023-08-23 01:00:00|56.37|53.57|56.33|53.53|56.5|53.7|56.33|53.53|0
1692752700000|2023-08-23 01:05:00|56.3|53.5|56.3|53.5|56.37|53.57|56.27|53.47|0
1692753000000|2023-08-23 01:10:00|56.27|53.47|56.27|53.47|56.3|53.5|56.2|53.4|0
1692753300000|2023-08-23 01:15:00|56.23|53.43|55.95|53.15|56.23|53.43|55.88|53.08|0
1692753600000|2023-08-23 01:20:00|55.91|53.11|56.01|53.21|56.01|53.21|55.88|53.08|0
1692753900000|2023-08-23 01:25:00|55.98|53.18|56.01|53.21|56.04|53.24|55.98|53.18|0
1692754200000|2023-08-23 01:30:00|55.91|53.11|55.8|53|56.07|53.27|55.65|52.85|0
1692754500000|2023-08-23 01:35:00|55.78|52.98|55.97|53.17|56|53.2|55.69|52.89|0
1692754800000|2023-08-23 01:40:00|55.94|53.14|55.72|52.92|55.97|53.17|55.68|52.88|0
1692755100000|2023-08-23 01:45:00|55.78|52.98|55.84|53.04|55.91|53.11|55.75|52.95|0
1692755400000|2023-08-23 01:50:00|55.81|53.01|55.74|52.94|55.87|53.07|55.74|52.94|0
1692755700000|2023-08-23 01:55:00|55.76|52.96|55.84|53.04|55.87|53.07|55.71|52.91|0
1692756000000|2023-08-23 02:00:00|55.77|52.97|55.71|52.91|55.87|53.07|55.62|52.82|0
1692756300000|2023-08-23 02:05:00|55.74|52.94|55.68|52.88|55.74|52.94|55.61|52.81|0
1692756600000|2023-08-23 02:10:00|55.71|52.91|55.74|52.94|55.84|53.04|55.68|52.88|0
1692756900000|2023-08-23 02:15:00|55.77|52.97|55.71|52.91|55.8|53|55.71|52.91|0
1692757200000|2023-08-23 02:20:00|55.67|52.87|55.64|52.84|55.77|52.97|55.64|52.84|0
1692757500000|2023-08-23 02:25:00|55.67|52.87|55.7|52.9|55.74|52.94|55.61|52.81|0
1692757800000|2023-08-23 02:30:00|55.67|52.87|55.61|52.81|55.7|52.9|55.51|52.71|0
1692758100000|2023-08-23 02:35:00|55.64|52.84|55.7|52.9|55.73|52.93|55.61|52.81|0
1692758400000|2023-08-23 02:40:00|55.73|52.93|55.83|53.03|55.83|53.03|55.7|52.9|0
1692758700000|2023-08-23 02:45:00|55.79|52.99|55.89|53.09|55.92|53.12|55.79|52.99|0
1692759000000|2023-08-23 02:50:00|55.86|53.06|55.92|53.12|55.95|53.15|55.82|53.02|0
1692759300000|2023-08-23 02:55:00|55.9|53.1|55.79|52.99|55.92|53.12|55.79|52.99|0
1692759600000|2023-08-23 03:00:00|55.82|53.02|55.82|53.02|55.85|53.05|55.76|52.96|0
1692759900000|2023-08-23 03:05:00|55.79|52.99|55.76|52.96|55.79|52.99|55.72|52.92|0
1692760200000|2023-08-23 03:10:00|55.79|52.99|55.98|53.18|56.01|53.21|55.79|52.99|0
1692760500000|2023-08-23 03:15:00|55.94|53.14|55.88|53.08|55.94|53.14|55.85|53.05|0
1692760800000|2023-08-23 03:20:00|55.91|53.11|55.94|53.14|55.97|53.17|55.88|53.08|0
1692761100000|2023-08-23 03:25:00|55.97|53.17|56.17|53.37|56.17|53.37|55.91|53.11|0
1692761400000|2023-08-23 03:30:00|56.14|53.34|55.88|53.08|56.14|53.34|55.85|53.05|0
1692761700000|2023-08-23 03:35:00|55.91|53.11|55.88|53.08|55.95|53.15|55.82|53.02|0
1692762000000|2023-08-23 03:40:00|55.91|53.11|55.94|53.14|55.94|53.14|55.88|53.08|0
1692762300000|2023-08-23 03:45:00|55.91|53.11|55.88|53.08|55.91|53.11|55.85|53.05|0
1692762600000|2023-08-23 03:50:00|55.91|53.11|56.02|53.22|56.04|53.24|55.91|53.11|0
1692762900000|2023-08-23 03:55:00|56|53.2|55.97|53.17|56.1|53.3|55.97|53.17|0
1692763200000|2023-08-23 04:00:00|56|53.2|56|53.2|56.03|53.23|55.97|53.17|0
1692763500000|2023-08-23 04:05:00|55.97|53.17|55.97|53.17|56|53.2|55.94|53.14|0
1692763800000|2023-08-23 04:10:00|56|53.2|56.13|53.33|56.13|53.33|56|53.2|0
1692764100000|2023-08-23 04:15:00|56.09|53.29|56.13|53.33|56.16|53.36|56.06|53.26|0
1692764400000|2023-08-23 04:20:00|56.12|53.32|56.16|53.36|56.16|53.36|56.09|53.29|0
1692764700000|2023-08-23 04:25:00|56.19|53.39|56.06|53.26|56.22|53.42|56.06|53.26|0
1692765000000|2023-08-23 04:30:00|56.09|53.29|56.06|53.26|56.12|53.32|56.06|53.26|0
1692765300000|2023-08-23 04:35:00|56.09|53.29|56.06|53.26|56.09|53.29|55.99|53.19|0
1692765600000|2023-08-23 04:40:00|56.02|53.22|55.99|53.19|56.02|53.22|55.99|53.19|0
1692765900000|2023-08-23 04:45:00|55.98|53.18|55.96|53.16|56.05|53.25|55.96|53.16|0
1692766200000|2023-08-23 04:50:00|55.99|53.19|55.96|53.16|55.99|53.19|55.96|53.16|0
1692766500000|2023-08-23 04:55:00|55.92|53.12|55.92|53.12|55.95|53.15|55.86|53.06|0
1692766800000|2023-08-23 05:00:00|55.95|53.15|55.97|53.17|56.02|53.22|55.89|53.09|0
1692767100000|2023-08-23 05:05:00|55.95|53.15|56.02|53.22|56.02|53.22|55.92|53.12|0
1692767400000|2023-08-23 05:10:00|55.98|53.18|55.85|53.05|55.98|53.18|55.82|53.02|0
1692767700000|2023-08-23 05:15:00|55.79|52.99|55.85|53.05|55.85|53.05|55.79|52.99|0
1692768000000|2023-08-23 05:20:00|55.88|53.08|55.95|53.15|56.04|53.24|55.85|53.05|0
1692768300000|2023-08-23 05:25:00|55.98|53.18|55.82|53.02|56.01|53.21|55.72|52.92|0
1692768600000|2023-08-23 05:30:00|55.79|52.99|55.72|52.92|55.82|53.02|55.72|52.92|0
1692768900000|2023-08-23 05:35:00|55.75|52.95|55.78|52.98|55.82|53.02|55.72|52.92|0
1692769200000|2023-08-23 05:40:00|55.75|52.95|55.62|52.82|55.78|52.98|55.59|52.79|0
1692769500000|2023-08-23 05:45:00|55.66|52.86|55.65|52.85|55.72|52.92|55.59|52.79|0
1692769800000|2023-08-23 05:50:00|55.62|52.82|55.4|52.6|55.65|52.85|55.37|52.57|0
1692770100000|2023-08-23 05:55:00|55.37|52.57|55.43|52.63|55.46|52.66|55.37|52.57|0
1692770400000|2023-08-23 06:00:00|55.46|52.66|55.59|52.79|55.62|52.82|55.4|52.6|0
1692770700000|2023-08-23 06:05:00|55.39|52.99|55.45|53.05|55.54|53.14|55.32|52.92|0
1692771000000|2023-08-23 06:10:00|55.42|53.02|55.35|52.95|55.51|53.11|55.32|52.92|0
1692771300000|2023-08-23 06:15:00|55.32|52.92|55.35|52.95|55.42|53.02|55.32|52.92|0
1692771600000|2023-08-23 06:20:00|55.32|52.92|55.29|52.89|55.35|52.95|55.25|52.85|0
1692771900000|2023-08-23 06:25:00|55.25|52.85|55.35|52.95|55.38|52.98|55.22|52.82|0
1692772200000|2023-08-23 06:30:00|55.38|52.98|55.5|53.1|55.54|53.14|55.32|52.92|0
1692772500000|2023-08-23 06:35:00|55.49|53.09|55.34|52.94|55.54|53.14|55.34|52.94|0
1692772800000|2023-08-23 06:40:00|55.36|52.96|55.14|52.74|55.36|52.96|55.08|52.68|0
1692773100000|2023-08-23 06:45:00|55.15|52.75|55.12|52.72|55.22|52.82|55.06|52.66|0
1692773400000|2023-08-23 06:50:00|55.14|52.74|55.25|52.85|55.31|52.91|55.12|52.72|0
1692773700000|2023-08-23 06:55:00|55.21|52.81|55.37|52.97|55.4|53|55.21|52.81|0
1692774000000|2023-08-23 07:00:00|55.34|52.94|55.18|52.78|55.37|52.97|55.18|52.78|0
1692774300000|2023-08-23 07:05:00|55.21|52.81|54.86|52.46|55.21|52.81|54.86|52.46|0
1692774600000|2023-08-23 07:10:00|54.89|52.49|54.8|52.4|54.93|52.53|54.8|52.4|0
1692774900000|2023-08-23 07:15:00|54.74|52.34|54.7|52.3|54.83|52.43|54.7|52.3|0
1692775200000|2023-08-23 07:20:00|54.73|52.33|54.64|52.24|54.86|52.46|54.64|52.24|0
1692775500000|2023-08-23 07:25:00|54.67|52.27|54.42|52.02|54.67|52.27|54.33|51.93|0
1692775800000|2023-08-23 07:30:00|54.39|51.99|54.7|52.3|54.89|52.49|54.33|51.93|0
1692776100000|2023-08-23 07:35:00|54.76|52.36|54.87|52.47|54.92|52.52|54.68|52.28|0
1692776400000|2023-08-23 07:40:00|54.92|52.52|55.14|52.74|55.3|52.9|54.92|52.52|0
1692776700000|2023-08-23 07:45:00|55.11|52.71|54.7|52.3|55.14|52.74|54.7|52.3|0
1692777000000|2023-08-23 07:50:00|54.73|52.33|54.79|52.39|55.01|52.61|54.66|52.26|0
1692777300000|2023-08-23 07:55:00|54.82|52.42|55.01|52.61|55.01|52.61|54.79|52.39|0
1692777600000|2023-08-23 08:00:00|55.04|52.64|54.82|52.42|55.04|52.64|54.75|52.35|0
1692777900000|2023-08-23 08:05:00|54.85|52.45|54.47|52.07|54.88|52.48|54.47|52.07|0
1692778200000|2023-08-23 08:10:00|54.5|52.1|54.1|51.7|54.53|52.13|54|51.6|0
1692778500000|2023-08-23 08:15:00|54.06|51.66|54|51.6|54.13|51.73|53.94|51.54|0
1692778800000|2023-08-23 08:20:00|54.03|51.63|54.09|51.69|54.2|51.8|54|51.6|0
1692779100000|2023-08-23 08:25:00|54.12|51.72|54.06|51.66|54.12|51.72|54.03|51.63|0
1692779400000|2023-08-23 08:30:00|54.09|51.69|54.03|51.63|54.15|51.75|54.03|51.63|0
1692779700000|2023-08-23 08:35:00|54.06|51.66|54.04|51.64|54.12|51.72|54.03|51.63|0
1692780000000|2023-08-23 08:40:00|54.06|51.66|54.21|51.81|54.24|51.84|54|51.6|0
1692780300000|2023-08-23 08:45:00|54.24|51.84|54.21|51.81|54.27|51.87|54.15|51.75|0
1692780600000|2023-08-23 08:50:00|54.15|51.75|54.24|51.84|54.24|51.84|54.12|51.72|0
1692780900000|2023-08-23 08:55:00|54.27|51.87|54.24|51.84|54.33|51.93|54.18|51.78|0
1692781200000|2023-08-23 09:00:00|54.21|51.81|54.11|51.71|54.27|51.87|54.07|51.67|0
1692781500000|2023-08-23 09:05:00|54.1|51.7|53.99|51.59|54.11|51.71|53.99|51.59|0
1692781800000|2023-08-23 09:10:00|54.02|51.62|54.3|51.9|54.3|51.9|53.96|51.56|0
1692782100000|2023-08-23 09:15:00|54.27|51.87|54.7|52.3|54.73|52.33|54.23|51.83|0
1692782400000|2023-08-23 09:20:00|54.73|52.33|54.57|52.17|54.76|52.36|54.54|52.14|0
1692782700000|2023-08-23 09:25:00|54.61|52.21|54.45|52.05|54.67|52.27|54.45|52.05|0
1692783000000|2023-08-23 09:30:00|54.42|52.02|54.57|52.17|54.6|52.2|54.39|51.99|0
1692783300000|2023-08-23 09:35:00|54.51|52.11|54.35|51.95|54.54|52.14|54.35|51.95|0
1692783600000|2023-08-23 09:40:00|54.32|51.92|54.26|51.86|54.32|51.92|54.13|51.73|0
1692783900000|2023-08-23 09:45:00|54.29|51.89|54.71|52.31|56.42|54.02|54.29|51.89|0
1692784200000|2023-08-23 09:50:00|54.67|52.27|54.6|52.2|54.71|52.31|54.53|52.13|0
1692784500000|2023-08-23 09:55:00|54.58|52.18|54.73|52.33|54.73|52.33|54.58|52.18|0
1692784800000|2023-08-23 10:00:00|54.7|52.3|54.73|52.33|54.73|52.33|54.58|52.18|0
1692785100000|2023-08-23 10:05:00|54.76|52.36|54.79|52.39|54.92|52.52|54.73|52.33|0
1692785400000|2023-08-23 10:10:00|54.82|52.42|54.79|52.39|54.92|52.52|54.79|52.39|0
1692785700000|2023-08-23 10:15:00|54.82|52.42|54.98|52.58|55.01|52.61|54.79|52.39|0
1692786000000|2023-08-23 10:20:00|54.95|52.55|55.01|52.61|55.07|52.67|54.81|52.41|0
1692786300000|2023-08-23 10:25:00|54.98|52.58|55.32|52.92|55.32|52.92|54.95|52.55|0
1692786600000|2023-08-23 10:30:00|55.35|52.95|55.29|52.89|55.42|53.02|55.13|52.73|0
1692786900000|2023-08-23 10:35:00|55.26|52.86|55.51|53.11|55.51|53.11|55.23|52.83|0
1692787200000|2023-08-23 10:40:00|55.54|53.14|55.79|53.39|55.8|53.4|55.51|53.11|0
1692787500000|2023-08-23 10:45:00|55.86|53.46|55.84|53.44|56.16|53.76|55.08|52.68|0
1692787800000|2023-08-23 10:50:00|55.88|53.48|55.91|53.51|55.94|53.54|55.81|53.41|0
1692788100000|2023-08-23 10:55:00|55.94|53.54|55.87|53.47|56.13|53.73|55.84|53.44|0
1692788400000|2023-08-23 11:00:00|55.84|53.44|56.16|53.76|56.32|53.92|55.74|53.34|0
1692788700000|2023-08-23 11:05:00|56.19|53.79|56.64|54.24|56.74|54.34|56.19|53.79|0
1692789000000|2023-08-23 11:10:00|56.67|54.27|56.83|54.43|57|54.6|56.31|53.91|0
1692789300000|2023-08-23 11:15:00|56.86|54.46|56.71|54.31|56.86|54.46|56.6|54.2|0
1692789600000|2023-08-23 11:20:00|56.73|54.33|56.37|53.97|56.74|54.34|56.34|53.94|0
1692789900000|2023-08-23 11:25:00|56.34|53.94|56.66|54.26|56.66|54.26|56.31|53.91|0
1692790200000|2023-08-23 11:30:00|56.72|54.32|56.19|53.79|56.72|54.32|56.14|53.74|0
1692790500000|2023-08-23 11:35:00|56.18|53.78|56.37|53.97|56.4|54|56.18|53.78|0
1692790800000|2023-08-23 11:40:00|56.43|54.03|56.72|54.32|56.75|54.35|56.33|53.93|0
1692791100000|2023-08-23 11:45:00|56.71|54.31|56.36|53.96|56.72|54.32|56.33|53.93|0
1692791400000|2023-08-23 11:50:00|56.38|53.98|56.33|53.93|56.49|54.09|56.23|53.83|0
1692791700000|2023-08-23 11:55:00|56.3|53.9|56.2|53.8|56.36|53.96|56.17|53.77|0
1692792000000|2023-08-23 12:00:00|56.23|53.83|56.52|54.12|56.52|54.12|56.14|53.74|0
1692792300000|2023-08-23 12:05:00|56.55|54.15|56.39|53.99|56.55|54.15|56.25|53.85|0
1692792600000|2023-08-23 12:10:00|56.36|53.96|56.2|53.8|56.36|53.96|56.13|53.73|0
1692792900000|2023-08-23 12:15:00|56.23|53.83|56.48|54.08|56.48|54.08|56.07|53.67|0
1692793200000|2023-08-23 12:20:00|56.55|54.15|56.55|54.15|56.71|54.31|56.45|54.05|0
1692793500000|2023-08-23 12:25:00|56.58|54.18|57.1|54.7|57.29|54.89|56.55|54.15|0
1692793800000|2023-08-23 12:30:00|57.06|54.66|56.74|54.34|57.1|54.7|56.74|54.34|0
1692794100000|2023-08-23 12:35:00|56.71|54.31|56.32|53.92|56.93|54.53|56.22|53.82|0
1692794400000|2023-08-23 12:40:00|56.29|53.89|56.38|53.98|56.7|54.3|56.29|53.89|0
1692794700000|2023-08-23 12:45:00|56.41|54.01|56.64|54.24|56.67|54.27|56.32|53.92|0
1692795000000|2023-08-23 12:50:00|56.61|54.21|56.96|54.56|56.96|54.56|56.57|54.17|0
1692795300000|2023-08-23 12:55:00|56.99|54.59|56.8|54.4|57.16|54.76|56.8|54.4|0
1692795600000|2023-08-23 13:00:00|56.83|54.43|56.47|54.07|56.89|54.49|56.47|54.07|0
1692795900000|2023-08-23 13:05:00|56.44|54.04|56.25|53.85|56.6|54.2|56.21|53.81|0
1692796200000|2023-08-23 13:10:00|56.21|53.81|56.02|53.62|56.25|53.85|55.89|53.49|0
1692796500000|2023-08-23 13:15:00|56.05|53.65|56.15|53.75|56.18|53.78|55.96|53.56|0
1692796800000|2023-08-23 13:20:00|56.11|53.71|56.07|53.67|56.34|53.94|55.98|53.58|0
1692797100000|2023-08-23 13:25:00|56.05|53.65|55.95|53.55|56.08|53.68|55.86|53.46|0
1692797400000|2023-08-23 13:30:00|55.92|53.52|55.63|53.23|56.08|53.68|55.25|52.85|0
1692797700000|2023-08-23 13:35:00|55.66|53.26|55.76|53.36|55.79|53.39|55.31|52.91|0
1692798000000|2023-08-23 13:40:00|55.66|53.26|55.58|53.18|55.82|53.42|55.37|52.97|0
1692798300000|2023-08-23 13:45:00|55.2|52.8|54.85|52.45|55.74|53.34|54.34|51.94|0
1692798600000|2023-08-23 13:50:00|54.78|52.38|55.07|52.67|55.26|52.86|54.53|52.13|0
1692798900000|2023-08-23 13:55:00|55|52.6|54.28|51.88|55|52.6|53.97|51.57|0
1692799200000|2023-08-23 14:00:00|54.16|51.76|53.91|51.51|54.4|52|53.78|51.38|0
1692799500000|2023-08-23 14:05:00|53.84|51.44|53.6|51.2|54.03|51.63|53.57|51.17|0
1692799800000|2023-08-23 14:10:00|53.66|51.26|53.38|50.98|53.78|51.38|53.32|50.92|0
1692800100000|2023-08-23 14:15:00|53.32|50.92|53.7|51.3|53.87|51.47|53.29|50.89|0
1692800400000|2023-08-23 14:20:00|53.65|51.25|53.47|51.07|54.06|51.66|53.41|51.01|0
1692800700000|2023-08-23 14:25:00|53.44|51.04|54.11|51.71|54.49|52.09|53.28|50.88|0
1692801000000|2023-08-23 14:30:00|54.08|51.68|53.89|51.49|54.08|51.68|53.83|51.43|0
1692801300000|2023-08-23 14:35:00|53.86|51.46|54.23|51.83|54.35|51.95|53.86|51.46|0
1692801600000|2023-08-23 14:40:00|54.2|51.8|53.46|51.06|54.26|51.86|53.33|50.93|0
1692801900000|2023-08-23 14:45:00|53.42|51.02|52.91|50.51|53.49|51.09|52.84|50.44|0
1692802200000|2023-08-23 14:50:00|52.94|50.54|52.73|50.33|53.7|51.3|52.7|50.3|0
1692802500000|2023-08-23 14:55:00|52.76|50.36|52.61|50.21|52.79|50.39|52.52|50.12|0
1692802800000|2023-08-23 15:00:00|52.58|50.18|52.85|50.45|52.94|50.54|52.39|49.99|0
1692803100000|2023-08-23 15:05:00|52.88|50.48|52.66|50.26|53.06|50.66|52.6|50.2|0
1692803400000|2023-08-23 15:10:00|52.63|50.23|52.57|50.17|52.78|50.38|52.51|50.11|0
1692803700000|2023-08-23 15:15:00|52.54|50.14|52.57|50.17|52.72|50.32|52.45|50.05|0
1692804000000|2023-08-23 15:20:00|52.54|50.14|52.45|50.05|52.66|50.26|52.21|49.81|0
1692804300000|2023-08-23 15:25:00|52.42|50.02|52.33|49.93|52.51|50.11|52.15|49.75|0
1692804600000|2023-08-23 15:30:00|52.3|49.9|52.42|50.02|52.45|50.05|52.12|49.72|0
1692804900000|2023-08-23 15:35:00|52.39|49.99|52.47|50.07|52.69|50.29|52.32|49.92|0
1692805200000|2023-08-23 15:40:00|52.5|50.1|52.81|50.41|52.84|50.44|52.44|50.04|0
1692805500000|2023-08-23 15:45:00|52.84|50.44|52.68|50.28|52.84|50.44|52.47|50.07|0
1692805800000|2023-08-23 15:50:00|52.65|50.25|52.35|49.95|52.68|50.28|52.23|49.83|0
1692806100000|2023-08-23 15:55:00|52.32|49.92|52.14|49.74|52.35|49.95|52.02|49.62|0
1692806400000|2023-08-23 16:00:00|52.2|49.8|52.44|50.04|52.44|50.04|52.08|49.68|0
1692806700000|2023-08-23 16:05:00|52.41|50.01|52.53|50.13|52.53|50.13|52.38|49.98|0
1692807000000|2023-08-23 16:10:00|52.5|50.1|52.25|49.85|52.59|50.19|52.19|49.79|0
1692807300000|2023-08-23 16:15:00|52.27|49.87|52.43|50.03|52.55|50.15|52.22|49.82|0
1692807600000|2023-08-23 16:20:00|52.46|50.06|52.4|50|52.55|50.15|52.19|49.79|0
1692807900000|2023-08-23 16:25:00|52.37|49.97|52.37|49.97|52.49|50.09|52.25|49.85|0
1692808200000|2023-08-23 16:30:00|52.34|49.94|52.19|49.79|52.52|50.12|52.13|49.73|0
1692808500000|2023-08-23 16:35:00|52.16|49.76|52.04|49.64|52.22|49.82|52.04|49.64|0
1692808800000|2023-08-23 16:40:00|52.01|49.61|51.92|49.52|52.1|49.7|51.92|49.52|0
1692809100000|2023-08-23 16:45:00|51.95|49.55|51.87|49.47|52.04|49.64|51.8|49.4|0
1692809400000|2023-08-23 16:50:00|51.86|49.46|51.91|49.51|52|49.6|51.68|49.28|0
1692809700000|2023-08-23 16:55:00|51.88|49.48|52.21|49.81|52.27|49.87|51.82|49.42|0
1692810000000|2023-08-23 17:00:00|52.24|49.84|51.88|49.48|52.3|49.9|51.85|49.45|0
1692810300000|2023-08-23 17:05:00|51.91|49.51|51.7|49.3|51.94|49.54|51.67|49.27|0
1692810600000|2023-08-23 17:10:00|51.67|49.27|51.73|49.33|51.79|49.39|51.64|49.24|0
1692810900000|2023-08-23 17:15:00|51.7|49.3|51.14|48.74|51.7|49.3|51.11|48.71|0
1692811200000|2023-08-23 17:20:00|51.11|48.71|51.02|48.62|51.16|48.76|50.96|48.56|0
1692811500000|2023-08-23 17:25:00|50.99|48.59|50.99|48.59|51.02|48.62|50.93|48.53|0
1692811800000|2023-08-23 17:30:00|50.96|48.56|50.78|48.38|50.96|48.56|50.55|48.15|0
1692812100000|2023-08-23 17:35:00|50.75|48.35|50.89|48.49|50.98|48.58|50.75|48.35|0
1692812400000|2023-08-23 17:40:00|50.87|48.47|50.81|48.41|50.89|48.49|50.72|48.32|0
1692812700000|2023-08-23 17:45:00|50.78|48.38|50.54|48.14|50.83|48.43|50.54|48.14|0
1692813000000|2023-08-23 17:50:00|50.57|48.17|50.63|48.23|50.69|48.29|50.45|48.05|0
1692813300000|2023-08-23 17:55:00|50.6|48.2|50.6|48.2|50.63|48.23|50.48|48.08|0
1692813600000|2023-08-23 18:00:00|50.57|48.17|50.65|48.25|50.77|48.37|50.57|48.17|0
1692813900000|2023-08-23 18:05:00|50.68|48.28|50.86|48.46|50.92|48.52|50.62|48.22|0
1692814200000|2023-08-23 18:10:00|50.89|48.49|51.09|48.69|51.18|48.78|50.83|48.43|0
1692814500000|2023-08-23 18:15:00|51.12|48.72|51.33|48.93|51.47|49.07|51.12|48.72|0
1692814800000|2023-08-23 18:20:00|51.36|48.96|51.27|48.87|51.59|49.19|51.24|48.84|0
1692815100000|2023-08-23 18:25:00|51.21|48.81|51.29|48.89|51.29|48.89|51|48.6|0
1692815400000|2023-08-23 18:30:00|51.26|48.86|51.44|49.04|51.56|49.16|51.23|48.83|0
1692815700000|2023-08-23 18:35:00|51.41|49.01|51.77|49.37|51.86|49.46|51.41|49.01|0
1692816000000|2023-08-23 18:40:00|51.8|49.4|51.73|49.33|51.83|49.43|51.59|49.19|0
1692816300000|2023-08-23 18:45:00|51.76|49.36|51.61|49.21|51.79|49.39|51.47|49.07|0
1692816600000|2023-08-23 18:50:00|51.58|49.18|51.46|49.06|51.73|49.33|51.44|49.04|0
1692816900000|2023-08-23 18:55:00|51.52|49.12|51.58|49.18|51.67|49.27|51.41|49.01|0
1692817200000|2023-08-23 19:00:00|51.61|49.21|51.25|48.85|51.94|49.54|51.25|48.85|0
1692817500000|2023-08-23 19:05:00|51.28|48.88|51.19|48.79|51.37|48.97|51.02|48.62|0
1692817800000|2023-08-23 19:10:00|51.25|48.85|51.25|48.85|51.34|48.94|51.11|48.71|0
1692818100000|2023-08-23 19:15:00|51.22|48.82|51.19|48.79|51.25|48.85|50.99|48.59|0
1692818400000|2023-08-23 19:20:00|51.16|48.76|51.31|48.91|51.46|49.06|51.16|48.76|0
1692818700000|2023-08-23 19:25:00|51.34|48.94|50.98|48.58|51.37|48.97|50.98|48.58|0
1692819000000|2023-08-23 19:30:00|51.04|48.64|51.13|48.73|51.28|48.88|51.01|48.61|0
1692819300000|2023-08-23 19:35:00|51.1|48.7|51.01|48.61|51.25|48.85|50.95|48.55|0
1692819600000|2023-08-23 19:40:00|50.95|48.55|50.86|48.46|51.01|48.61|50.74|48.34|0
1692819900000|2023-08-23 19:45:00|50.89|48.49|50.95|48.55|51.01|48.61|50.8|48.4|0
1692820200000|2023-08-23 19:50:00|51.01|48.61|51.6|49.2|51.63|49.23|50.89|48.49|0
1692820500000|2023-08-23 19:55:00|51.63|49.23|51.3|48.9|51.89|49.49|51.3|48.9|0
1692820800000|2023-08-23 20:00:00|51.21|48.81|51.12|48.72|51.57|49.17|51|48.6|0
1692821100000|2023-08-23 20:05:00|51.15|48.75|51.24|48.84|51.27|48.87|50.91|48.51|0
1692821400000|2023-08-23 20:10:00|51.27|48.87|51.18|48.78|51.38|48.98|51.15|48.75|0
1692821700000|2023-08-23 20:15:00|51.41|48.61|51.41|48.61|51.55|48.75|51.16|48.36|0
1692822000000|2023-08-23 20:20:00|51.38|48.58|49.3|46.5|51.54|48.74|49.12|46.32|0
1692822300000|2023-08-23 20:25:00|49.37|46.57|49.59|46.79|50.03|47.23|49.26|46.46|0
1692822600000|2023-08-23 20:30:00|49.63|46.83|49.66|46.86|49.92|47.12|49.49|46.69|0
1692822900000|2023-08-23 20:35:00|49.69|46.89|49.31|46.51|49.69|46.89|49.31|46.51|0
1692823200000|2023-08-23 20:40:00|49.33|46.53|48.61|45.81|49.33|46.53|48.58|45.78|0
1692823500000|2023-08-23 20:45:00|48.59|45.79|48.61|45.81|48.61|45.81|48.41|45.61|0
1692823800000|2023-08-23 20:50:00|48.58|45.78|48.44|45.64|48.61|45.81|48.38|45.58|0
1692824100000|2023-08-23 20:55:00|48.49|45.69|48.28|45.48|48.52|45.72|48.24|45.44|0
1692824400000|2023-08-23 21:00:00|48.29|45.49|48.29|45.49|48.38|45.58|48.28|45.48|0
1692824700000|2023-08-23 21:05:00|48.28|45.48|48.24|45.44|48.32|45.52|48.21|45.41|0
1692825000000|2023-08-23 21:10:00|48.25|45.45|48.28|45.48|48.29|45.49|48.21|45.41|0
1692825300000|2023-08-23 21:15:00|48.29|45.49|48.35|45.55|48.37|45.57|48.29|45.49|0
1692825600000|2023-08-23 21:20:00|48.36|45.56|48.32|45.52|48.36|45.56|48.3|45.5|0
1692825900000|2023-08-23 21:25:00|48.31|45.51|48.35|45.55|48.38|45.58|48.3|45.5|0
1692826200000|2023-08-23 21:30:00|48.34|45.54|48.34|45.54|48.36|45.56|48.33|45.53|0
1692826500000|2023-08-23 21:35:00|48.35|45.55|48.36|45.56|48.37|45.57|48.34|45.54|0
1692826800000|2023-08-23 21:40:00|48.37|45.57|48.4|45.6|48.4|45.6|48.35|45.55|0
1692827100000|2023-08-23 21:45:00|48.37|45.57|48.4|45.6|48.47|45.67|48.37|45.57|0
1692827400000|2023-08-23 21:50:00|48.42|45.62|48.41|45.61|48.45|45.65|48.4|45.6|0
1692827700000|2023-08-23 21:55:00|48.4|45.6|48.54|45.74|48.6|45.8|48.4|45.6|0
1692828000000|2023-08-23 22:00:00|48.71|45.91|48.7|45.9|48.94|46.14|48.6|45.8|0
1692828300000|2023-08-23 22:05:00|48.78|45.98|48.7|45.9|48.87|46.07|48.64|45.84|0
1692828600000|2023-08-23 22:10:00|48.67|45.87|48.95|46.15|48.95|46.15|48.67|45.87|0
1692828900000|2023-08-23 22:15:00|48.96|46.16|49.19|46.39|49.29|46.49|48.95|46.15|0
1692829200000|2023-08-23 22:20:00|49.2|46.4|49.32|46.52|49.46|46.66|49.17|46.37|0
1692829500000|2023-08-23 22:25:00|49.37|46.57|49.09|46.29|49.37|46.57|49.03|46.23|0
1692829800000|2023-08-23 22:30:00|49.06|46.26|49.21|46.41|49.26|46.46|48.97|46.17|0
1692830100000|2023-08-23 22:35:00|49.23|46.43|49.14|46.34|49.26|46.46|49.14|46.34|0
1692830400000|2023-08-23 22:40:00|49.11|46.31|49.14|46.34|49.17|46.37|49.11|46.31|0
1692830700000|2023-08-23 22:45:00|49.11|46.31|49.05|46.25|49.2|46.4|49.05|46.25|0
1692831000000|2023-08-23 22:50:00|49.08|46.28|48.97|46.17|49.11|46.31|48.91|46.11|0
1692831300000|2023-08-23 22:55:00|48.95|46.15|48.91|46.11|48.95|46.15|48.9|46.1|0
1692831600000|2023-08-23 23:00:00|48.94|46.14|48.85|46.05|48.97|46.17|48.85|46.05|0
1692831900000|2023-08-23 23:05:00|48.82|46.02|48.91|46.11|49.02|46.22|48.82|46.02|0
1692832200000|2023-08-23 23:10:00|48.88|46.08|48.91|46.11|48.93|46.13|48.88|46.08|0
1692832500000|2023-08-23 23:15:00|48.93|46.13|48.93|46.13|48.96|46.16|48.9|46.1|0
1692832800000|2023-08-23 23:20:00|48.9|46.1|48.87|46.07|48.96|46.16|48.85|46.05|0
1692833100000|2023-08-23 23:25:00|48.85|46.05|48.9|46.1|48.93|46.13|48.76|45.96|0
1692833400000|2023-08-23 23:30:00|48.93|46.13|48.9|46.1|48.96|46.16|48.9|46.1|0
1692833700000|2023-08-23 23:35:00|48.87|46.07|48.98|46.18|49.01|46.21|48.87|46.07|0
1692834000000|2023-08-23 23:40:00|49.01|46.21|48.95|46.15|49.01|46.21|48.93|46.13|0
1692834300000|2023-08-23 23:45:00|48.98|46.18|48.98|46.18|48.98|46.18|48.95|46.15|0
1692834600000|2023-08-23 23:50:00|48.95|46.15|49.06|46.26|49.09|46.29|48.95|46.15|0
1692834900000|2023-08-23 23:55:00|49.04|46.24|48.89|46.09|49.04|46.24|48.87|46.07|0
1692835200000|2023-08-24 00:00:00|48.92|46.12|49.03|46.23|49.03|46.23|48.78|45.98|0
1692835500000|2023-08-24 00:05:00|49.06|46.26|49|46.2|49.06|46.26|48.95|46.15|0
1692835800000|2023-08-24 00:10:00|48.98|46.18|48.72|45.92|48.98|46.18|48.69|45.89|0
1692836100000|2023-08-24 00:15:00|48.75|45.95|48.83|46.03|48.92|46.12|48.72|45.92|0
1692836400000|2023-08-24 00:20:00|48.89|46.09|48.66|45.86|48.89|46.09|48.66|45.86|0
1692836700000|2023-08-24 00:25:00|48.69|45.89|48.8|46|48.89|46.09|48.66|45.86|0
1692837000000|2023-08-24 00:30:00|48.86|46.06|48.83|46.03|48.89|46.09|48.8|46|0
1692837300000|2023-08-24 00:35:00|48.8|46|49.13|46.33|49.18|46.38|45.5|42.7|0
1692837600000|2023-08-24 00:40:00|49.15|46.35|49.21|46.41|49.27|46.47|49.07|46.27|0
1692837900000|2023-08-24 00:45:00|49.24|46.44|49.21|46.41|49.32|46.52|49.2|46.4|0
1692838200000|2023-08-24 00:50:00|49.22|46.42|49.12|46.32|49.27|46.47|49.07|46.27|0
1692838500000|2023-08-24 00:55:00|49.09|46.29|49.09|46.29|49.18|46.38|49.04|46.24|0
1692838800000|2023-08-24 01:00:00|49.12|46.32|49.12|46.32|49.12|46.32|49.04|46.24|0
1692839100000|2023-08-24 01:05:00|49.15|46.35|49.23|46.43|49.26|46.46|49.13|46.33|0
1692839400000|2023-08-24 01:10:00|49.26|46.46|49.26|46.46|49.32|46.52|49.23|46.43|0
1692839700000|2023-08-24 01:15:00|49.23|46.43|49.29|46.49|49.37|46.57|49.23|46.43|0
1692840000000|2023-08-24 01:20:00|49.31|46.51|49.28|46.48|49.4|46.6|49.28|46.48|0
1692840300000|2023-08-24 01:25:00|49.26|46.46|49.2|46.4|49.26|46.46|49.14|46.34|0
1692840600000|2023-08-24 01:30:00|49.14|46.34|49.17|46.37|49.23|46.43|49.11|46.31|0
1692840900000|2023-08-24 01:35:00|49.14|46.34|48.89|46.09|49.15|46.35|48.89|46.09|0
1692841200000|2023-08-24 01:40:00|48.91|46.11|48.91|46.11|48.94|46.14|48.83|46.03|0
1692841500000|2023-08-24 01:45:00|48.88|46.08|49.02|46.22|49.08|46.28|48.88|46.08|0
1692841800000|2023-08-24 01:50:00|49.05|46.25|48.91|46.11|49.11|46.31|48.91|46.11|0
1692842100000|2023-08-24 01:55:00|48.92|46.12|48.96|46.16|49.02|46.22|48.88|46.08|0
1692842400000|2023-08-24 02:00:00|48.99|46.19|48.91|46.11|49.02|46.22|48.74|45.94|0
1692842700000|2023-08-24 02:05:00|48.88|46.08|48.82|46.02|48.91|46.11|48.82|46.02|0
1692843000000|2023-08-24 02:10:00|48.85|46.05|48.72|45.92|48.85|46.05|48.62|45.82|0
1692843300000|2023-08-24 02:15:00|48.74|45.94|48.68|45.88|48.76|45.96|48.57|45.77|0
1692843600000|2023-08-24 02:20:00|48.65|45.85|48.82|46.02|48.85|46.05|48.65|45.85|0
1692843900000|2023-08-24 02:25:00|48.79|45.99|48.76|45.96|48.82|46.02|48.76|45.96|0
1692844200000|2023-08-24 02:30:00|48.73|45.93|48.62|45.82|48.76|45.96|48.59|45.79|0
1692844500000|2023-08-24 02:35:00|48.59|45.79|48.62|45.82|48.65|45.85|48.59|45.79|0
1692844800000|2023-08-24 02:40:00|48.59|45.79|48.64|45.84|48.64|45.84|48.59|45.79|0
1692845100000|2023-08-24 02:45:00|48.62|45.82|48.53|45.73|48.62|45.82|48.5|45.7|0
1692845400000|2023-08-24 02:50:00|48.56|45.76|48.33|45.53|48.61|45.81|48.28|45.48|0
1692845700000|2023-08-24 02:55:00|48.36|45.56|48.17|45.37|48.42|45.62|48.17|45.37|0
1692846000000|2023-08-24 03:00:00|48.19|45.39|48.19|45.39|48.3|45.5|48.19|45.39|0
1692846300000|2023-08-24 03:05:00|48.22|45.42|48.16|45.36|48.22|45.42|48.11|45.31|0
1692846600000|2023-08-24 03:10:00|48.15|45.35|48.16|45.36|48.19|45.39|48.13|45.33|0
1692846900000|2023-08-24 03:15:00|48.15|45.35|48.22|45.42|48.22|45.42|47.97|45.17|0
1692847200000|2023-08-24 03:20:00|48.19|45.39|48.02|45.22|48.22|45.42|48.02|45.22|0
1692847500000|2023-08-24 03:25:00|47.99|45.19|48.05|45.25|48.08|45.28|47.96|45.16|0
1692847800000|2023-08-24 03:30:00|48.02|45.22|48.1|45.3|48.16|45.36|48.02|45.22|0
1692848100000|2023-08-24 03:35:00|48.07|45.27|48.21|45.41|48.21|45.41|48.07|45.27|0
1692848400000|2023-08-24 03:40:00|48.2|45.4|48.24|45.44|48.24|45.44|48.18|45.38|0
1692848700000|2023-08-24 03:45:00|48.26|45.46|48.32|45.52|48.35|45.55|48.24|45.44|0
1692849000000|2023-08-24 03:50:00|48.29|45.49|48.32|45.52|48.35|45.55|48.29|45.49|0
1692849300000|2023-08-24 03:55:00|48.29|45.49|48.29|45.49|48.35|45.55|48.29|45.49|0
1692849600000|2023-08-24 04:00:00|48.3|45.5|48.4|45.6|48.43|45.63|48.3|45.5|0
1692849900000|2023-08-24 04:05:00|48.37|45.57|48.31|45.51|48.4|45.6|48.31|45.51|0
1692850200000|2023-08-24 04:10:00|48.29|45.49|48.26|45.46|48.29|45.49|48.17|45.37|0
1692850500000|2023-08-24 04:15:00|48.28|45.48|48.26|45.46|48.31|45.51|48.23|45.43|0
1692850800000|2023-08-24 04:20:00|48.28|45.48|48.28|45.48|48.31|45.51|48.26|45.46|0
1692851100000|2023-08-24 04:25:00|48.25|45.45|48.25|45.45|48.25|45.45|48.23|45.43|0
1692851400000|2023-08-24 04:30:00|48.23|45.43|48.36|45.56|48.36|45.56|48.2|45.4|0
1692851700000|2023-08-24 04:35:00|48.38|45.58|48.31|45.51|48.38|45.58|48.28|45.48|0
1692852000000|2023-08-24 04:40:00|48.33|45.53|48.3|45.5|48.33|45.53|48.28|45.48|0
1692852300000|2023-08-24 04:45:00|48.28|45.48|48.14|45.34|48.28|45.48|48.14|45.34|0
1692852600000|2023-08-24 04:50:00|48.16|45.36|48.08|45.28|48.16|45.36|48.08|45.28|0
1692852900000|2023-08-24 04:55:00|48.11|45.31|48|45.2|48.11|45.31|47.97|45.17|0
1692853200000|2023-08-24 05:00:00|47.97|45.17|47.97|45.17|48.02|45.22|47.88|45.08|0
1692853500000|2023-08-24 05:05:00|47.95|45.15|47.99|45.19|48.02|45.22|47.94|45.14|0
1692853800000|2023-08-24 05:10:00|47.97|45.17|48.05|45.25|48.08|45.28|47.96|45.16|0
1692854100000|2023-08-24 05:15:00|48.02|45.22|48.05|45.25|48.07|45.27|48.01|45.21|0
1692854400000|2023-08-24 05:20:00|48.06|45.26|47.93|45.13|48.07|45.27|47.91|45.11|0
1692854700000|2023-08-24 05:25:00|47.92|45.12|47.88|45.08|48.02|45.22|47.85|45.05|0
1692855000000|2023-08-24 05:30:00|47.9|45.1|47.74|44.94|47.9|45.1|47.74|44.94|0
1692855300000|2023-08-24 05:35:00|47.77|44.97|47.85|45.05|47.87|45.07|47.74|44.94|0
1692855600000|2023-08-24 05:40:00|47.86|45.06|47.98|45.18|48.01|45.21|47.85|45.05|0
1692855900000|2023-08-24 05:45:00|48.01|45.21|47.98|45.18|48.07|45.27|47.93|45.13|0
1692856200000|2023-08-24 05:50:00|47.96|45.16|47.95|45.15|48.01|45.21|47.9|45.1|0
1692856500000|2023-08-24 05:55:00|47.93|45.13|47.84|45.04|47.95|45.15|47.84|45.04|0
1692856800000|2023-08-24 06:00:00|47.9|45.1|48.2|45.4|48.2|45.4|47.84|45.04|0
1692857100000|2023-08-24 06:05:00|48|45.6|48.06|45.66|48.19|45.79|47.97|45.57|0
1692857400000|2023-08-24 06:10:00|48.03|45.63|48|45.6|48.06|45.66|47.96|45.56|0
1692857700000|2023-08-24 06:15:00|47.97|45.57|48.11|45.71|48.14|45.74|47.91|45.51|0
1692858000000|2023-08-24 06:20:00|48.08|45.68|48.02|45.62|48.11|45.71|47.97|45.57|0
1692858300000|2023-08-24 06:25:00|48|45.6|48.08|45.68|48.08|45.68|47.91|45.51|0
1692858600000|2023-08-24 06:30:00|48.05|45.65|48.08|45.68|48.13|45.73|47.97|45.57|0
1692858900000|2023-08-24 06:35:00|48.1|45.7|47.94|45.54|48.1|45.7|47.88|45.48|0
1692859200000|2023-08-24 06:40:00|47.91|45.51|47.91|45.51|48.02|45.62|47.91|45.51|0
1692859500000|2023-08-24 06:45:00|47.93|45.53|47.93|45.53|48.02|45.62|47.91|45.51|0
1692859800000|2023-08-24 06:50:00|47.96|45.56|47.93|45.53|47.96|45.56|47.82|45.42|0
1692860100000|2023-08-24 06:55:00|47.9|45.5|48.07|45.67|48.13|45.73|47.9|45.5|0
1692860400000|2023-08-24 07:00:00|48.03|45.63|47.46|45.06|48.04|45.64|47.43|45.03|0
1692860700000|2023-08-24 07:05:00|47.45|45.05|47.54|45.14|47.57|45.17|47.16|44.76|0
1692861000000|2023-08-24 07:10:00|47.57|45.17|48.09|45.69|48.18|45.78|47.51|45.11|0
1692861300000|2023-08-24 07:15:00|48.07|45.67|48.57|46.17|48.71|46.31|48.07|45.67|0
1692861600000|2023-08-24 07:20:00|48.62|46.22|48.04|45.64|48.62|46.22|48.04|45.64|0
1692861900000|2023-08-24 07:25:00|48.01|45.61|47.98|45.58|48.12|45.72|47.76|45.36|0
1692862200000|2023-08-24 07:30:00|48.01|45.61|48.37|45.97|48.42|46.02|47.98|45.58|0
1692862500000|2023-08-24 07:35:00|48.4|46|48.44|46.04|48.51|46.11|48.26|45.86|0
1692862800000|2023-08-24 07:40:00|48.39|45.99|48.21|45.81|48.42|46.02|48.11|45.71|0
1692863100000|2023-08-24 07:45:00|48.23|45.83|48.34|45.94|48.34|45.94|48.03|45.63|0
1692863400000|2023-08-24 07:50:00|48.36|45.96|48.52|46.12|48.59|46.19|48.31|45.91|0
1692863700000|2023-08-24 07:55:00|48.5|46.1|48.39|45.99|48.5|46.1|48.33|45.93|0
1692864000000|2023-08-24 08:00:00|48.36|45.96|47.8|45.4|48.43|46.03|47.75|45.35|0
1692864300000|2023-08-24 08:05:00|47.78|45.38|48.05|45.65|48.08|45.68|47.72|45.32|0
1692864600000|2023-08-24 08:10:00|48.08|45.68|48.25|45.85|48.3|45.9|48.05|45.65|0
1692864900000|2023-08-24 08:15:00|48.3|45.9|48.19|45.79|48.4|46|48.13|45.73|0
1692865200000|2023-08-24 08:20:00|48.22|45.82|48.02|45.62|48.27|45.87|47.94|45.54|0
1692865500000|2023-08-24 08:25:00|47.99|45.59|47.99|45.59|48.05|45.65|47.82|45.42|0
1692865800000|2023-08-24 08:30:00|48.02|45.62|48.13|45.73|48.16|45.76|47.92|45.52|0
1692866100000|2023-08-24 08:35:00|48.1|45.7|48.24|45.84|48.31|45.91|48.07|45.67|0
1692866400000|2023-08-24 08:40:00|48.27|45.87|48.39|45.99|48.41|46.01|48.24|45.84|0
1692866700000|2023-08-24 08:45:00|48.41|46.01|48.42|46.02|48.42|46.02|48.21|45.81|0
1692867000000|2023-08-24 08:50:00|48.4|46|48.43|46.03|48.57|46.17|48.4|46|0
1692867300000|2023-08-24 08:55:00|48.4|46|48.43|46.03|48.49|46.09|48.37|45.97|0
1692867600000|2023-08-24 09:00:00|48.49|46.09|48.57|46.17|48.6|46.2|48.32|45.92|0
1692867900000|2023-08-24 09:05:00|48.6|46.2|48.48|46.08|48.71|46.31|48.4|46|0
1692868200000|2023-08-24 09:10:00|48.51|46.11|48.57|46.17|48.65|46.25|48.45|46.05|0
1692868500000|2023-08-24 09:15:00|48.54|46.14|48.85|46.45|48.9|46.5|48.54|46.14|0
1692868800000|2023-08-24 09:20:00|48.82|46.42|48.8|46.4|48.96|46.56|48.73|46.33|0
1692869100000|2023-08-24 09:25:00|48.79|46.39|48.93|46.53|48.99|46.59|48.76|46.36|0
1692869400000|2023-08-24 09:30:00|48.96|46.56|49.33|46.93|49.35|46.95|48.84|46.44|0
1692869700000|2023-08-24 09:35:00|49.3|46.9|49.47|47.07|49.5|47.1|49.3|46.9|0
1692870000000|2023-08-24 09:40:00|49.48|47.08|49.41|47.01|49.58|47.18|49.35|46.95|0
1692870300000|2023-08-24 09:45:00|49.38|46.98|49.38|46.98|49.44|47.04|49.24|46.84|0
1692870600000|2023-08-24 09:50:00|49.41|47.01|49.23|46.83|49.44|47.04|49.18|46.78|0
1692870900000|2023-08-24 09:55:00|49.26|46.86|49.29|46.89|49.38|46.98|49.21|46.81|0
1692871200000|2023-08-24 10:00:00|49.32|46.92|48.99|46.59|49.35|46.95|48.98|46.58|0
1692871500000|2023-08-24 10:05:00|49|46.6|48.89|46.49|49.03|46.63|48.86|46.46|0
1692871800000|2023-08-24 10:10:00|48.88|46.48|48.8|46.4|48.89|46.49|48.69|46.29|0
1692872100000|2023-08-24 10:15:00|48.82|46.42|48.89|46.49|48.94|46.54|48.75|46.35|0
1692872400000|2023-08-24 10:20:00|48.86|46.46|48.89|46.49|48.92|46.52|48.8|46.4|0
1692872700000|2023-08-24 10:25:00|48.86|46.46|48.49|46.09|48.89|46.49|48.43|46.03|0
1692873000000|2023-08-24 10:30:00|48.52|46.12|48.74|46.34|48.74|46.34|48.46|46.06|0
1692873300000|2023-08-24 10:35:00|48.77|46.37|48.68|46.28|48.77|46.37|48.63|46.23|0
1692873600000|2023-08-24 10:40:00|48.66|46.26|48.94|46.54|51.23|48.83|48.4|46|0
1692873900000|2023-08-24 10:45:00|48.83|46.43|48.83|46.43|48.92|46.52|48.8|46.4|0
1692874200000|2023-08-24 10:50:00|48.8|46.4|48.79|46.39|48.82|46.42|48.68|46.28|0
1692874500000|2023-08-24 10:55:00|48.82|46.42|48.77|46.37|48.88|46.48|48.72|46.32|0
1692874800000|2023-08-24 11:00:00|48.8|46.4|48.88|46.48|48.97|46.57|48.8|46.4|0
1692875100000|2023-08-24 11:05:00|48.85|46.45|48.77|46.37|48.9|46.5|48.74|46.34|0
1692875400000|2023-08-24 11:10:00|48.78|46.38|48.6|46.2|48.8|46.4|48.54|46.14|0
1692875700000|2023-08-24 11:15:00|48.57|46.17|48.49|46.09|48.57|46.17|48.4|46|0
1692876000000|2023-08-24 11:20:00|48.5|46.1|48.6|46.2|48.63|46.23|48.5|46.1|0
1692876300000|2023-08-24 11:25:00|48.62|46.22|48.82|46.42|48.82|46.42|48.51|46.11|0
1692876600000|2023-08-24 11:30:00|48.83|46.43|48.62|46.22|48.88|46.48|48.57|46.17|0
1692876900000|2023-08-24 11:35:00|48.59|46.19|48.93|46.53|48.93|46.53|48.59|46.19|0
1692877200000|2023-08-24 11:40:00|48.94|46.54|49.1|46.7|49.15|46.75|48.84|46.44|0
1692877500000|2023-08-24 11:45:00|49.13|46.73|49.1|46.7|49.21|46.81|48.93|46.53|0
1692877800000|2023-08-24 11:50:00|49.07|46.67|49.27|46.87|49.29|46.89|49.04|46.64|0
1692878100000|2023-08-24 11:55:00|49.29|46.89|49.18|46.78|49.32|46.92|49.14|46.74|0
1692878400000|2023-08-24 12:00:00|49.15|46.75|49.46|47.06|49.55|47.15|49.12|46.72|0
1692878700000|2023-08-24 12:05:00|49.49|47.09|49.35|46.95|49.66|47.26|49.18|46.78|0
1692879000000|2023-08-24 12:10:00|49.32|46.92|49.66|47.26|49.66|47.26|49.29|46.89|0
1692879300000|2023-08-24 12:15:00|49.69|47.29|49.71|47.31|49.77|47.37|49.54|47.14|0
1692879600000|2023-08-24 12:20:00|49.74|47.34|49.77|47.37|49.84|47.44|49.63|47.23|0
1692879900000|2023-08-24 12:25:00|49.71|47.31|49.18|46.78|49.77|47.37|49|46.6|0
1692880200000|2023-08-24 12:30:00|49.15|46.75|49.37|46.97|49.52|47.12|49.03|46.63|0
1692880500000|2023-08-24 12:35:00|49.36|46.96|49.39|46.99|49.59|47.19|49.27|46.87|0
1692880800000|2023-08-24 12:40:00|49.42|47.02|49.41|47.01|49.5|47.1|49.33|46.93|0
1692881100000|2023-08-24 12:45:00|49.39|46.99|49.13|46.73|49.47|47.07|49.02|46.62|0
1692881400000|2023-08-24 12:50:00|49.1|46.7|49.44|47.04|49.44|47.04|49.1|46.7|0
1692881700000|2023-08-24 12:55:00|49.45|47.05|49.44|47.04|49.72|47.32|49.41|47.01|0
1692882000000|2023-08-24 13:00:00|49.47|47.07|49.15|46.75|49.52|47.12|49.15|46.75|0
1692882300000|2023-08-24 13:05:00|49.12|46.72|49.26|46.86|49.26|46.86|49.01|46.61|0
1692882600000|2023-08-24 13:10:00|49.29|46.89|49.18|46.78|49.44|47.04|49.12|46.72|0
1692882900000|2023-08-24 13:15:00|49.24|46.84|49.35|46.95|49.38|46.98|49.09|46.69|0
1692883200000|2023-08-24 13:20:00|49.31|46.91|49.52|47.12|49.55|47.15|49.23|46.83|0
1692883500000|2023-08-24 13:25:00|49.46|47.06|49.6|47.2|49.69|47.29|49.35|46.95|0
1692883800000|2023-08-24 13:30:00|49.57|47.17|50.35|47.95|50.41|48.01|49.17|46.77|0
1692884100000|2023-08-24 13:35:00|50.44|48.04|50.46|48.06|50.67|48.27|50.23|47.83|0
1692884400000|2023-08-24 13:40:00|50.41|48.01|50.81|48.41|50.96|48.56|50.35|47.95|0
1692884700000|2023-08-24 13:45:00|50.84|48.44|50.75|48.35|50.96|48.56|50.4|48|0
1692885000000|2023-08-24 13:50:00|50.78|48.38|49.97|47.57|50.96|48.56|49.94|47.54|0
1692885300000|2023-08-24 13:55:00|49.94|47.54|49.31|46.91|50.03|47.63|49.22|46.82|0
1692885600000|2023-08-24 14:00:00|49.25|46.85|49.34|46.94|49.76|47.36|48.97|46.57|0
1692885900000|2023-08-24 14:05:00|49.36|46.96|50.67|48.27|50.78|48.38|49.31|46.91|0
1692886200000|2023-08-24 14:10:00|50.69|48.29|51.21|48.81|51.45|49.05|50.69|48.29|0
1692886500000|2023-08-24 14:15:00|51.24|48.84|51.57|49.17|51.72|49.32|51.18|48.78|0
1692886800000|2023-08-24 14:20:00|51.6|49.2|52.16|49.76|52.16|49.76|51.18|48.78|0
1692887100000|2023-08-24 14:25:00|52.1|49.7|52.52|50.12|52.52|50.12|51.86|49.46|0
1692887400000|2023-08-24 14:30:00|52.49|50.09|53.03|50.63|53.34|50.94|52.43|50.03|0
1692887700000|2023-08-24 14:35:00|50.47|48.07|52.23|49.83|52.74|50.34|50.47|48.07|0
1692888000000|2023-08-24 14:40:00|52.2|49.8|52.98|50.58|53.17|50.77|52.05|49.65|0
1692888300000|2023-08-24 14:45:00|53.05|50.65|53.23|50.83|53.41|51.01|53.01|50.61|0
1692888600000|2023-08-24 14:50:00|53.26|50.86|52.74|50.34|53.32|50.92|52.59|50.19|0
1692888900000|2023-08-24 14:55:00|52.77|50.37|52.58|50.18|52.98|50.58|52.13|49.73|0
1692889200000|2023-08-24 15:00:00|52.62|50.22|53.56|51.16|53.93|51.53|52.5|50.1|0
1692889500000|2023-08-24 15:05:00|53.53|51.13|53.78|51.38|54.09|51.69|53.35|50.95|0
1692889800000|2023-08-24 15:10:00|53.81|51.41|53.78|51.38|54.15|51.75|53.53|51.13|0
1692890100000|2023-08-24 15:15:00|53.81|51.41|53.77|51.37|53.99|51.59|53.5|51.1|0
1692890400000|2023-08-24 15:20:00|53.74|51.34|53.93|51.53|54.02|51.62|53.56|51.16|0
1692890700000|2023-08-24 15:25:00|53.9|51.5|53.62|51.22|54.27|51.87|53.62|51.22|0
1692891000000|2023-08-24 15:30:00|53.74|51.34|54.3|51.9|54.3|51.9|53.74|51.34|0
1692891300000|2023-08-24 15:35:00|54.39|51.99|54.71|52.31|54.74|52.34|54.14|51.74|0
1692891600000|2023-08-24 15:40:00|54.67|52.27|54.7|52.3|54.89|52.49|54.42|52.02|0
1692891900000|2023-08-24 15:45:00|54.8|52.4|55.44|53.04|55.66|53.26|54.17|51.77|0
1692892200000|2023-08-24 15:50:00|55.47|53.07|55.92|53.52|55.98|53.58|55.38|52.98|0
1692892500000|2023-08-24 15:55:00|55.95|53.55|55.47|53.07|56.08|53.68|55.28|52.88|0
1692892800000|2023-08-24 16:00:00|55.53|53.13|55.21|52.81|55.53|53.13|54.93|52.53|0
1692893100000|2023-08-24 16:05:00|55.24|52.84|54.74|52.34|55.24|52.84|54.45|52.05|0
1692893400000|2023-08-24 16:10:00|54.77|52.37|54.2|51.8|54.83|52.43|54.2|51.8|0
1692893700000|2023-08-24 16:15:00|54.17|51.77|54.33|51.93|54.48|52.08|53.89|51.49|0
1692894000000|2023-08-24 16:20:00|54.29|51.89|54.07|51.67|54.36|51.96|53.86|51.46|0
1692894300000|2023-08-24 16:25:00|54.11|51.71|54.42|52.02|54.54|52.14|53.89|51.49|0
1692894600000|2023-08-24 16:30:00|54.45|52.05|54.26|51.86|54.54|52.14|54.13|51.73|0
1692894900000|2023-08-24 16:35:00|54.29|51.89|53.95|51.55|54.32|51.92|53.79|51.39|0
1692895200000|2023-08-24 16:40:00|53.98|51.58|53.7|51.3|53.98|51.58|53.42|51.02|0
1692895500000|2023-08-24 16:45:00|53.73|51.33|53.38|50.98|54.01|51.61|53.26|50.86|0
1692895800000|2023-08-24 16:50:00|53.37|50.97|53.75|51.35|53.78|51.38|53.23|50.83|0
1692896100000|2023-08-24 16:55:00|53.72|51.32|54.22|51.82|54.25|51.85|53.72|51.32|0
1692896400000|2023-08-24 17:00:00|54.15|51.75|54.62|52.22|54.72|52.32|54.03|51.63|0
1692896700000|2023-08-24 17:05:00|54.59|52.19|54.15|51.75|54.62|52.22|54.09|51.69|0
1692897000000|2023-08-24 17:10:00|54.18|51.78|54.34|51.94|54.53|52.13|53.99|51.59|0
1692897300000|2023-08-24 17:15:00|54.4|52|54.68|52.28|54.78|52.38|54.34|51.94|0
1692897600000|2023-08-24 17:20:00|54.71|52.31|54.74|52.34|54.84|52.44|54.59|52.19|0
1692897900000|2023-08-24 17:25:00|54.81|52.41|55.15|52.75|55.28|52.88|54.78|52.38|0
1692898200000|2023-08-24 17:30:00|55.19|52.79|55.15|52.75|55.25|52.85|54.65|52.25|0
1692898500000|2023-08-24 17:35:00|55.12|52.72|54.61|52.21|55.18|52.78|54.58|52.18|0
1692898800000|2023-08-24 17:40:00|54.55|52.15|54.99|52.59|55.02|52.62|54.46|52.06|0
1692899100000|2023-08-24 17:45:00|54.96|52.56|54.83|52.43|54.96|52.56|54.52|52.12|0
1692899400000|2023-08-24 17:50:00|54.86|52.46|55.02|52.62|55.05|52.65|54.83|52.43|0
1692899700000|2023-08-24 17:55:00|55.08|52.68|54.89|52.49|55.21|52.81|54.89|52.49|0
1692900000000|2023-08-24 18:00:00|54.86|52.46|54.76|52.36|54.86|52.46|54.39|51.99|0
1692900300000|2023-08-24 18:05:00|54.83|52.43|54.73|52.33|55.02|52.62|54.54|52.14|0
1692900600000|2023-08-24 18:10:00|54.76|52.36|54.35|51.95|54.76|52.36|54.23|51.83|0
1692900900000|2023-08-24 18:15:00|54.38|51.98|55.11|52.71|55.14|52.74|54.35|51.95|0
1692901200000|2023-08-24 18:20:00|55.14|52.74|54.85|52.45|55.17|52.77|54.7|52.3|0
1692901500000|2023-08-24 18:25:00|54.89|52.49|55.11|52.71|55.27|52.87|54.89|52.49|0
1692901800000|2023-08-24 18:30:00|55.17|52.77|55.04|52.64|55.17|52.77|54.85|52.45|0
1692902100000|2023-08-24 18:35:00|55.01|52.61|55.52|53.12|55.68|53.28|54.98|52.58|0
1692902400000|2023-08-24 18:40:00|55.55|53.15|55.84|53.44|55.9|53.5|55.52|53.12|0
1692902700000|2023-08-24 18:45:00|55.8|53.4|55.67|53.27|55.87|53.47|55.29|52.89|0
1692903000000|2023-08-24 18:50:00|55.64|53.24|55.71|53.31|55.8|53.4|55.48|53.08|0
1692903300000|2023-08-24 18:55:00|55.74|53.34|55.22|52.82|55.9|53.5|55.03|52.63|0
1692903600000|2023-08-24 19:00:00|55.26|52.86|55.35|52.95|55.51|53.11|55.07|52.67|0
1692903900000|2023-08-24 19:05:00|55.45|53.05|55.6|53.2|55.61|53.21|55.13|52.73|0
1692904200000|2023-08-24 19:10:00|55.57|53.17|55.38|52.98|55.73|53.33|55.19|52.79|0
1692904500000|2023-08-24 19:15:00|55.41|53.01|55.41|53.01|55.44|53.04|55.16|52.76|0
1692904800000|2023-08-24 19:20:00|55.38|52.98|55.57|53.17|55.6|53.2|54.87|52.47|0
1692905100000|2023-08-24 19:25:00|55.54|53.14|55.73|53.33|55.86|53.46|55.44|53.04|0
1692905400000|2023-08-24 19:30:00|55.7|53.3|55.73|53.33|55.95|53.55|55.41|53.01|0
1692905700000|2023-08-24 19:35:00|55.76|53.36|56.3|53.9|56.44|54.04|55.76|53.36|0
1692906000000|2023-08-24 19:40:00|56.34|53.94|56.66|54.26|56.86|54.46|56.24|53.84|0
1692906300000|2023-08-24 19:45:00|56.69|54.29|56.45|54.05|56.99|54.59|46.92|44.52|0
1692906600000|2023-08-24 19:50:00|56.49|54.09|56.49|54.09|56.55|54.15|55.97|53.57|0
1692906900000|2023-08-24 19:55:00|56.52|54.12|57.24|54.84|57.27|54.87|56.06|53.66|0
1692907200000|2023-08-24 20:00:00|57.11|54.71|57.29|54.89|57.87|55.47|56.84|54.44|0
1692907500000|2023-08-24 20:05:00|57.26|54.86|57.09|54.69|57.36|54.96|57.03|54.63|0
1692907800000|2023-08-24 20:10:00|57.06|54.66|56.62|54.22|57.29|54.89|56.44|54.04|0
1692908100000|2023-08-24 20:15:00|56.91|54.11|57.2|54.4|57.27|54.47|56.91|54.11|0
1692908400000|2023-08-24 20:20:00|57.17|54.37|56.87|54.07|57.2|54.4|56.84|54.04|0
1692908700000|2023-08-24 20:25:00|56.84|54.04|57.23|54.43|57.27|54.47|56.84|54.04|0
1692909000000|2023-08-24 20:30:00|57.2|54.4|57.26|54.46|57.46|54.66|57.13|54.33|0
1692909300000|2023-08-24 20:35:00|57.3|54.5|57.13|54.33|57.4|54.6|57.1|54.3|0
1692909600000|2023-08-24 20:40:00|57.18|54.38|57.16|54.36|57.25|54.45|57.16|54.36|0
1692909900000|2023-08-24 20:45:00|57.06|54.26|57|54.2|57.06|54.26|56.86|54.06|0
1692910200000|2023-08-24 20:50:00|57.03|54.23|56.86|54.06|57.03|54.23|56.83|54.03|0
1692910500000|2023-08-24 20:55:00|56.89|54.09|56.78|53.98|56.96|54.16|56.75|53.95|0
1692910800000|2023-08-24 21:00:00|56.8|54|56.74|53.94|56.86|54.06|56.73|53.93|0
1692911100000|2023-08-24 21:05:00|56.79|53.99|56.75|53.95|56.79|53.99|56.72|53.92|0
1692911400000|2023-08-24 21:10:00|56.76|53.96|56.88|54.08|56.88|54.08|56.76|53.96|0
1692911700000|2023-08-24 21:15:00|56.87|54.07|56.88|54.08|56.88|54.08|56.87|54.07|0
1692912000000|2023-08-24 21:20:00|56.87|54.07|56.81|54.01|56.87|54.07|56.77|53.97|0
1692912300000|2023-08-24 21:25:00|56.82|54.02|56.83|54.03|56.83|54.03|56.82|54.02|0
1692912600000|2023-08-24 21:30:00|56.84|54.04|56.92|54.12|56.92|54.12|56.81|54.01|0
1692912900000|2023-08-24 21:35:00|56.93|54.13|56.87|54.07|56.95|54.15|56.87|54.07|0
1692913200000|2023-08-24 21:40:00|56.86|54.06|56.79|53.99|56.86|54.06|56.79|53.99|0
1692913500000|2023-08-24 21:45:00|56.78|53.98|56.72|53.92|56.79|53.99|56.71|53.91|0
1692913800000|2023-08-24 21:50:00|56.71|53.91|56.72|53.92|56.72|53.92|56.67|53.87|0
1692914100000|2023-08-24 21:55:00|56.71|53.91|56.68|53.88|56.74|53.94|56.68|53.88|0
1692914400000|2023-08-24 22:00:00|56.73|53.93|56.38|53.58|56.73|53.93|56.25|53.45|0
1692914700000|2023-08-24 22:05:00|56.42|53.62|56.28|53.48|56.42|53.62|56.22|53.42|0
1692915000000|2023-08-24 22:10:00|56.32|53.52|56.38|53.58|56.41|53.61|56.25|53.45|0
1692915300000|2023-08-24 22:15:00|56.41|53.61|56.31|53.51|56.43|53.63|56.28|53.48|0
1692915600000|2023-08-24 22:20:00|56.28|53.48|56.28|53.48|56.38|53.58|56.18|53.38|0
1692915900000|2023-08-24 22:25:00|56.26|53.46|56.21|53.41|56.28|53.48|56.18|53.38|0
1692916200000|2023-08-24 22:30:00|56.18|53.38|56.18|53.38|56.21|53.41|56.15|53.35|0
1692916500000|2023-08-24 22:35:00|56.2|53.4|55.95|53.15|56.2|53.4|55.92|53.12|0
1692916800000|2023-08-24 22:40:00|55.98|53.18|56.08|53.28|56.14|53.34|55.98|53.18|0
1692917100000|2023-08-24 22:45:00|56.05|53.25|56.04|53.24|56.08|53.28|55.98|53.18|0
1692917400000|2023-08-24 22:50:00|56.08|53.28|55.98|53.18|56.08|53.28|55.98|53.18|0
1692917700000|2023-08-24 22:55:00|55.95|53.15|55.91|53.11|56.01|53.21|55.88|53.08|0
1692918000000|2023-08-24 23:00:00|55.94|53.14|56.24|53.44|56.25|53.45|55.94|53.14|0
1692918300000|2023-08-24 23:05:00|56.2|53.4|56.4|53.6|56.46|53.66|56.2|53.4|0
1692918600000|2023-08-24 23:10:00|56.43|53.63|56.53|53.73|56.66|53.86|56.4|53.6|0
1692918900000|2023-08-24 23:15:00|56.49|53.69|56.36|53.56|56.49|53.69|56.36|53.56|0
1692919200000|2023-08-24 23:20:00|56.33|53.53|56.3|53.5|56.36|53.56|56.23|53.43|0
1692919500000|2023-08-24 23:25:00|56.26|53.46|56.16|53.36|56.3|53.5|56.16|53.36|0
1692919800000|2023-08-24 23:30:00|56.13|53.33|56.03|53.23|56.13|53.33|56.03|53.23|0
1692920100000|2023-08-24 23:35:00|56.1|53.3|56|53.2|56.13|53.33|56|53.2|0
1692920400000|2023-08-24 23:40:00|56.03|53.23|56|53.2|56.1|53.3|56|53.2|0
1692920700000|2023-08-24 23:45:00|55.96|53.16|56|53.2|56.03|53.23|55.96|53.16|0
1692921000000|2023-08-24 23:50:00|56.03|53.23|56.19|53.39|56.19|53.39|56.03|53.23|0
1692921300000|2023-08-24 23:55:00|56.16|53.36|56.19|53.39|56.29|53.49|56.14|53.34|0
1692921600000|2023-08-25 00:00:00|56.16|53.36|55.96|53.16|56.25|53.45|55.93|53.13|0
1692921900000|2023-08-25 00:05:00|55.93|53.13|55.83|53.03|56.09|53.29|55.76|52.96|0
1692922200000|2023-08-25 00:10:00|55.84|53.04|55.83|53.03|55.96|53.16|55.76|52.96|0
1692922500000|2023-08-25 00:15:00|55.86|53.06|55.76|52.96|55.89|53.09|55.76|52.96|0
1692922800000|2023-08-25 00:20:00|55.73|52.93|55.81|53.01|55.89|53.09|55.73|52.93|0
1692923100000|2023-08-25 00:25:00|55.79|52.99|55.69|52.89|55.82|53.02|55.63|52.83|0
1692923400000|2023-08-25 00:30:00|55.63|52.83|55.63|52.83|55.69|52.89|55.56|52.76|0
1692923700000|2023-08-25 00:35:00|55.66|52.86|56.43|53.63|56.43|53.63|55.63|52.83|0
1692924000000|2023-08-25 00:40:00|56.4|53.6|56.43|53.63|56.43|53.63|56.4|53.6|0
1692924300000|2023-08-25 00:45:00|56.36|53.56|56.33|53.53|56.43|53.63|56.33|53.53|0
1692924600000|2023-08-25 00:50:00|56.3|53.5|56.39|53.59|56.43|53.63|56.3|53.5|0
1692924900000|2023-08-25 00:55:00|56.43|53.63|56.43|53.63|56.43|53.63|56.39|53.59|0
1692925200000|2023-08-25 01:00:00|56.39|53.59|56.33|53.53|56.39|53.59|56.26|53.46|0
1692925500000|2023-08-25 01:05:00|56.36|53.56|56.42|53.62|56.42|53.62|56.33|53.53|0
1692925800000|2023-08-25 01:10:00|56.39|53.59|56.42|53.62|56.45|53.65|56.36|53.56|0
1692926100000|2023-08-25 01:15:00|56.45|53.65|56.39|53.59|56.65|53.85|56.39|53.59|0
1692926400000|2023-08-25 01:20:00|56.35|53.55|56.32|53.52|56.45|53.65|56.32|53.52|0
1692926700000|2023-08-25 01:25:00|56.35|53.55|56.38|53.58|56.45|53.65|56.32|53.52|0
1692927000000|2023-08-25 01:30:00|56.42|53.62|56.58|53.78|56.71|53.91|56.38|53.58|0
1692927300000|2023-08-25 01:35:00|56.61|53.81|56.94|54.14|57.1|54.3|56.61|53.81|0
1692927600000|2023-08-25 01:40:00|56.9|54.1|56.9|54.1|56.99|54.19|56.77|53.97|0
1692927900000|2023-08-25 01:45:00|56.89|54.09|56.87|54.07|56.94|54.14|56.77|53.97|0
1692928200000|2023-08-25 01:50:00|56.84|54.04|56.8|54|56.84|54.04|56.7|53.9|0
1692928500000|2023-08-25 01:55:00|56.83|54.03|56.64|53.84|56.83|54.03|56.64|53.84|0
1692928800000|2023-08-25 02:00:00|56.6|53.8|56.64|53.84|56.7|53.9|56.54|53.74|0
1692929100000|2023-08-25 02:05:00|56.67|53.87|56.83|54.03|56.86|54.06|56.64|53.84|0
1692929400000|2023-08-25 02:10:00|56.86|54.06|56.57|53.77|56.86|54.06|56.57|53.77|0
1692929700000|2023-08-25 02:15:00|56.53|53.73|56.83|54.03|56.86|54.06|56.53|53.73|0
1692930000000|2023-08-25 02:20:00|56.86|54.06|56.83|54.03|56.89|54.09|56.68|53.88|0
1692930300000|2023-08-25 02:25:00|56.79|53.99|56.86|54.06|57.19|54.39|56.79|53.99|0
1692930600000|2023-08-25 02:30:00|56.89|54.09|56.86|54.06|56.89|54.09|56.79|53.99|0
1692930900000|2023-08-25 02:35:00|56.89|54.09|56.99|54.19|57.02|54.22|56.86|54.06|0
1692931200000|2023-08-25 02:40:00|57.02|54.22|56.98|54.18|57.08|54.28|56.92|54.12|0
1692931500000|2023-08-25 02:45:00|56.95|54.15|56.98|54.18|57.15|54.35|56.95|54.15|0
1692931800000|2023-08-25 02:50:00|56.95|54.15|56.95|54.15|57.02|54.22|56.82|54.02|0
1692932100000|2023-08-25 02:55:00|56.92|54.12|56.91|54.11|56.98|54.18|56.88|54.08|0
1692932400000|2023-08-25 03:00:00|56.9|54.1|56.8|54|56.91|54.11|56.75|53.95|0
1692932700000|2023-08-25 03:05:00|56.78|53.98|56.93|54.13|56.94|54.14|56.75|53.95|0
1692933000000|2023-08-25 03:10:00|56.94|54.14|56.91|54.11|56.94|54.14|56.78|53.98|0
1692933300000|2023-08-25 03:15:00|56.88|54.08|56.94|54.14|57.01|54.21|56.88|54.08|0
1692933600000|2023-08-25 03:20:00|56.91|54.11|56.94|54.14|57.04|54.24|56.88|54.08|0
1692933900000|2023-08-25 03:25:00|56.92|54.12|56.97|54.17|57.01|54.21|56.91|54.11|0
1692934200000|2023-08-25 03:30:00|56.94|54.14|56.87|54.07|57.04|54.24|56.81|54.01|0
1692934500000|2023-08-25 03:35:00|56.84|54.04|57.03|54.23|57.13|54.33|56.81|54.01|0
1692934800000|2023-08-25 03:40:00|57|54.2|57.03|54.23|57.07|54.27|56.97|54.17|0
1692935100000|2023-08-25 03:45:00|57.07|54.27|57.03|54.23|57.1|54.3|57|54.2|0
1692935400000|2023-08-25 03:50:00|57|54.2|57.03|54.23|57.13|54.33|57|54.2|0
1692935700000|2023-08-25 03:55:00|57|54.2|56.9|54.1|57|54.2|56.9|54.1|0
1692936000000|2023-08-25 04:00:00|56.86|54.06|56.86|54.06|56.9|54.1|56.83|54.03|0
1692936300000|2023-08-25 04:05:00|56.83|54.03|56.83|54.03|56.86|54.06|56.8|54|0
1692936600000|2023-08-25 04:10:00|56.81|54.01|56.83|54.03|56.83|54.03|56.76|53.96|0
1692936900000|2023-08-25 04:15:00|56.79|53.99|56.83|54.03|56.86|54.06|56.79|53.99|0
1692937200000|2023-08-25 04:20:00|56.86|54.06|56.92|54.12|56.96|54.16|56.86|54.06|0
1692937500000|2023-08-25 04:25:00|56.89|54.09|56.79|53.99|56.89|54.09|56.76|53.96|0
1692937800000|2023-08-25 04:30:00|56.76|53.96|56.76|53.96|56.79|53.99|56.66|53.86|0
1692938100000|2023-08-25 04:35:00|56.72|53.92|56.79|53.99|56.85|54.05|56.72|53.92|0
1692938400000|2023-08-25 04:40:00|56.82|54.02|56.88|54.08|56.95|54.15|56.82|54.02|0
1692938700000|2023-08-25 04:45:00|56.85|54.05|56.88|54.08|56.88|54.08|56.82|54.02|0
1692939000000|2023-08-25 04:50:00|56.92|54.12|56.88|54.08|56.92|54.12|56.87|54.07|0
1692939300000|2023-08-25 04:55:00|56.85|54.05|56.91|54.11|56.91|54.11|56.85|54.05|0
1692939600000|2023-08-25 05:00:00|56.88|54.08|56.81|54.01|56.95|54.15|56.75|53.95|0
1692939900000|2023-08-25 05:05:00|56.85|54.05|56.98|54.18|56.98|54.18|56.81|54.01|0
1692940200000|2023-08-25 05:10:00|57.01|54.21|56.84|54.04|57.01|54.21|56.84|54.04|0
1692940500000|2023-08-25 05:15:00|56.78|53.98|56.94|54.14|57.01|54.21|56.78|53.98|0
1692940800000|2023-08-25 05:20:00|56.97|54.17|57.1|54.3|57.1|54.3|56.97|54.17|0
1692941100000|2023-08-25 05:25:00|57.07|54.27|57.13|54.33|57.17|54.37|57.04|54.24|0
1692941400000|2023-08-25 05:30:00|57.1|54.3|57.23|54.43|57.23|54.43|57.07|54.27|0
1692941700000|2023-08-25 05:35:00|57.2|54.4|57.03|54.23|57.23|54.43|57|54.2|0
1692942000000|2023-08-25 05:40:00|57|54.2|57.06|54.26|57.1|54.3|56.97|54.17|0
1692942300000|2023-08-25 05:45:00|57.03|54.23|57.16|54.36|57.2|54.4|57.03|54.23|0
1692942600000|2023-08-25 05:50:00|57.13|54.33|56.57|53.77|57.13|54.33|56.41|53.61|0
1692942900000|2023-08-25 05:55:00|56.6|53.8|56.57|53.77|56.83|54.03|56.54|53.74|0
1692943200000|2023-08-25 06:00:00|56.47|53.67|56.57|53.77|56.67|53.87|56.44|53.64|0
1692943500000|2023-08-25 06:05:00|56.33|53.93|56.55|54.15|56.6|54.2|56.33|53.93|0
1692943800000|2023-08-25 06:10:00|56.56|54.16|56.36|53.96|56.63|54.23|56.36|53.96|0
1692944100000|2023-08-25 06:15:00|56.4|54|56.43|54.03|56.43|54.03|56.3|53.9|0
1692944400000|2023-08-25 06:20:00|56.45|54.05|56.66|54.26|56.69|54.29|56.43|54.03|0
1692944700000|2023-08-25 06:25:00|56.64|54.24|57.18|54.78|57.18|54.78|56.59|54.19|0
1692945000000|2023-08-25 06:30:00|57.15|54.75|57.21|54.81|57.31|54.91|57.05|54.65|0
1692945300000|2023-08-25 06:35:00|57.25|54.85|57.58|55.18|57.68|55.28|57.21|54.81|0
1692945600000|2023-08-25 06:40:00|57.61|55.21|57.38|54.98|57.61|55.21|57.38|54.98|0
1692945900000|2023-08-25 06:45:00|57.41|55.01|57.34|54.94|57.41|55.01|57.18|54.78|0
1692946200000|2023-08-25 06:50:00|57.31|54.91|57.42|55.02|57.42|55.02|57.31|54.91|0
1692946500000|2023-08-25 06:55:00|57.44|55.04|57.27|54.87|57.54|55.14|57.27|54.87|0
1692946800000|2023-08-25 07:00:00|57.31|54.91|56.71|54.31|57.31|54.91|56.65|54.25|0
1692947100000|2023-08-25 07:05:00|56.68|54.28|56.28|53.88|56.69|54.29|56.22|53.82|0
1692947400000|2023-08-25 07:10:00|56.27|53.87|56.31|53.91|56.41|54.01|56.12|53.72|0
1692947700000|2023-08-25 07:15:00|56.35|53.95|56.22|53.82|56.35|53.95|55.99|53.59|0
1692948000000|2023-08-25 07:20:00|56.23|53.83|56.18|53.78|56.38|53.98|56.18|53.78|0
1692948300000|2023-08-25 07:25:00|56.21|53.81|56.02|53.62|56.26|53.86|55.95|53.55|0
1692948600000|2023-08-25 07:30:00|56.05|53.65|55.95|53.55|56.18|53.78|55.95|53.55|0
1692948900000|2023-08-25 07:35:00|55.92|53.52|55.98|53.58|56.02|53.62|55.82|53.42|0
1692949200000|2023-08-25 07:40:00|55.97|53.57|56.21|53.81|56.27|53.87|55.95|53.55|0
1692949500000|2023-08-25 07:45:00|56.19|53.79|56.24|53.84|56.31|53.91|56.11|53.71|0
1692949800000|2023-08-25 07:50:00|56.27|53.87|56.35|53.95|56.35|53.95|56.21|53.81|0
1692950100000|2023-08-25 07:55:00|56.34|53.94|56.3|53.9|56.4|54|56.14|53.74|0
1692950400000|2023-08-25 08:00:00|56.27|53.87|55.81|53.41|56.27|53.87|55.75|53.35|0
1692950700000|2023-08-25 08:05:00|55.85|53.45|55.97|53.57|56.14|53.74|55.72|53.32|0
1692951000000|2023-08-25 08:10:00|56.01|53.61|55.62|53.22|56.04|53.64|55.46|53.06|0
1692951300000|2023-08-25 08:15:00|55.65|53.25|55.62|53.22|55.81|53.41|55.62|53.22|0
1692951600000|2023-08-25 08:20:00|55.58|53.18|55.39|52.99|55.71|53.31|55.26|52.86|0
1692951900000|2023-08-25 08:25:00|55.42|53.02|55.52|53.12|55.65|53.25|55.32|52.92|0
1692952200000|2023-08-25 08:30:00|55.48|53.08|55.42|53.02|55.58|53.18|55.42|53.02|0
1692952500000|2023-08-25 08:35:00|55.45|53.05|55.61|53.21|55.67|53.27|55.32|52.92|0
1692952800000|2023-08-25 08:40:00|55.64|53.24|55.71|53.31|55.74|53.34|55.58|53.18|0
1692953100000|2023-08-25 08:45:00|55.67|53.27|55.96|53.56|56.03|53.63|55.67|53.27|0
1692953400000|2023-08-25 08:50:00|55.93|53.53|55.8|53.4|55.96|53.56|55.74|53.34|0
1692953700000|2023-08-25 08:55:00|55.83|53.43|55.43|53.03|56.82|54.42|55.4|53|0
1692954000000|2023-08-25 09:00:00|55.42|53.02|55.62|53.22|55.66|53.26|55.37|52.97|0
1692954300000|2023-08-25 09:05:00|55.59|53.19|55.78|53.38|55.82|53.42|55.56|53.16|0
1692954600000|2023-08-25 09:10:00|55.75|53.35|55.59|53.19|55.75|53.35|55.56|53.16|0
1692954900000|2023-08-25 09:15:00|55.56|53.16|55.57|53.17|55.68|53.28|55.49|53.09|0
1692955200000|2023-08-25 09:20:00|55.55|53.15|55.49|53.09|55.65|53.25|55.49|53.09|0
1692955500000|2023-08-25 09:25:00|55.5|53.1|55.29|52.89|55.52|53.12|55.2|52.8|0
1692955800000|2023-08-25 09:30:00|55.26|52.86|55.61|53.21|55.74|53.34|55.26|52.86|0
1692956100000|2023-08-25 09:35:00|55.58|53.18|55.48|53.08|55.61|53.21|55.45|53.05|0
1692956400000|2023-08-25 09:40:00|55.45|53.05|55.61|53.21|55.69|53.29|55.45|53.05|0
1692956700000|2023-08-25 09:45:00|55.64|53.24|55.74|53.34|55.8|53.4|55.55|53.15|0
1692957000000|2023-08-25 09:50:00|55.71|53.31|55.97|53.57|56.03|53.63|55.64|53.24|0
1692957300000|2023-08-25 09:55:00|56|53.6|56.28|53.88|56.35|53.95|55.57|53.17|0
1692957600000|2023-08-25 10:00:00|56.31|53.91|55.92|53.52|56.31|53.91|55.89|53.49|0
1692957900000|2023-08-25 10:05:00|55.89|53.49|55.73|53.33|55.92|53.52|55.69|53.29|0
1692958200000|2023-08-25 10:10:00|55.69|53.29|55.6|53.2|55.73|53.33|55.6|53.2|0
1692958500000|2023-08-25 10:15:00|55.56|53.16|55.53|53.13|55.6|53.2|55.4|53|0
1692958800000|2023-08-25 10:20:00|55.56|53.16|55.43|53.03|55.56|53.16|55.43|53.03|0
1692959100000|2023-08-25 10:25:00|55.42|53.02|55.46|53.06|55.46|53.06|55.24|52.84|0
1692959400000|2023-08-25 10:30:00|55.43|53.03|55.33|52.93|55.46|53.06|55.27|52.87|0
1692959700000|2023-08-25 10:35:00|55.3|52.9|55.23|52.83|55.4|53|55.23|52.83|0
1692960000000|2023-08-25 10:40:00|55.27|52.87|55.52|53.12|55.55|53.15|55.23|52.83|0
1692960300000|2023-08-25 10:45:00|55.49|53.09|55.63|53.23|55.82|53.42|55.39|52.99|0
1692960600000|2023-08-25 10:50:00|55.61|53.21|55.58|53.18|55.67|53.27|55.51|53.11|0
1692960900000|2023-08-25 10:55:00|55.61|53.21|55.74|53.34|55.77|53.37|55.61|53.21|0
1692961200000|2023-08-25 11:00:00|55.7|53.3|55.54|53.14|55.8|53.4|55.54|53.14|0
1692961500000|2023-08-25 11:05:00|55.51|53.11|55.6|53.2|55.73|53.33|55.51|53.11|0
1692961800000|2023-08-25 11:10:00|55.64|53.24|55.83|53.43|55.86|53.46|55.6|53.2|0
1692962100000|2023-08-25 11:15:00|55.8|53.4|55.86|53.46|55.96|53.56|55.76|53.36|0
1692962400000|2023-08-25 11:20:00|55.89|53.49|55.86|53.46|55.92|53.52|55.83|53.43|0
1692962700000|2023-08-25 11:25:00|55.83|53.43|55.89|53.49|55.92|53.52|55.83|53.43|0
1692963000000|2023-08-25 11:30:00|55.86|53.46|56.11|53.71|56.18|53.78|55.79|53.39|0
1692963300000|2023-08-25 11:35:00|56.15|53.75|55.89|53.49|56.18|53.78|55.84|53.44|0
1692963600000|2023-08-25 11:40:00|55.87|53.47|55.88|53.48|55.92|53.52|55.76|53.36|0
1692963900000|2023-08-25 11:45:00|55.92|53.52|55.92|53.52|55.95|53.55|55.79|53.39|0
1692964200000|2023-08-25 11:50:00|55.95|53.55|56.01|53.61|56.11|53.71|55.92|53.52|0
1692964500000|2023-08-25 11:55:00|56.04|53.64|55.77|53.37|56.08|53.68|55.72|53.32|0
1692964800000|2023-08-25 12:00:00|55.75|53.35|55.62|53.22|55.85|53.45|55.56|53.16|0
1692965100000|2023-08-25 12:05:00|55.65|53.25|55.27|52.87|55.69|53.29|55.27|52.87|0
1692965400000|2023-08-25 12:10:00|55.3|52.9|55.27|52.87|55.36|52.96|55.14|52.74|0
1692965700000|2023-08-25 12:15:00|55.25|52.85|55.17|52.77|55.27|52.87|55.04|52.64|0
1692966000000|2023-08-25 12:20:00|55.18|52.78|55.07|52.67|55.23|52.83|55.04|52.64|0
1692966300000|2023-08-25 12:25:00|54.94|52.54|55.1|52.7|55.13|52.73|54.88|52.48|0
1692966600000|2023-08-25 12:30:00|55.13|52.73|55.1|52.7|55.17|52.77|54.78|52.38|0
1692966900000|2023-08-25 12:35:00|55.04|52.64|54.91|52.51|55.1|52.7|54.84|52.44|0
1692967200000|2023-08-25 12:40:00|54.97|52.57|54.65|52.25|55|52.6|54.62|52.22|0
1692967500000|2023-08-25 12:45:00|54.72|52.32|54.65|52.25|54.75|52.35|54.59|52.19|0
1692967800000|2023-08-25 12:50:00|54.64|52.24|54.84|52.44|54.84|52.44|54.64|52.24|0
1692968100000|2023-08-25 12:55:00|54.87|52.47|54.89|52.49|55|52.6|54.78|52.38|0
1692968400000|2023-08-25 13:00:00|54.93|52.53|55.12|52.72|55.12|52.72|54.87|52.47|0
1692968700000|2023-08-25 13:05:00|55.19|52.79|55.31|52.91|55.35|52.95|55.15|52.75|0
1692969000000|2023-08-25 13:10:00|55.25|52.85|55.15|52.75|55.41|53.01|55.12|52.72|0
1692969300000|2023-08-25 13:15:00|55.18|52.78|55.5|53.1|55.66|53.26|55.02|52.62|0
1692969600000|2023-08-25 13:20:00|55.47|53.07|55.79|53.39|55.82|53.42|55.47|53.07|0
1692969900000|2023-08-25 13:25:00|55.73|53.33|55.02|52.62|55.82|53.42|54.99|52.59|0
1692970200000|2023-08-25 13:30:00|55.05|52.65|54.6|52.2|55.35|52.95|54.2|51.8|0
1692970500000|2023-08-25 13:35:00|54.66|52.26|54.53|52.13|54.95|52.55|54.19|51.79|0
1692970800000|2023-08-25 13:40:00|54.63|52.23|54.75|52.35|55.04|52.64|54.38|51.98|0
1692971100000|2023-08-25 13:45:00|54.72|52.32|54.59|52.19|55.01|52.61|54.41|52.01|0
1692971400000|2023-08-25 13:50:00|54.63|52.23|55.1|52.7|55.16|52.76|54.53|52.13|0
1692971700000|2023-08-25 13:55:00|55.13|52.73|54.86|52.46|55.36|52.96|54.75|52.35|0
1692972000000|2023-08-25 14:00:00|54.54|52.14|54.49|52.09|55.64|53.24|53.65|51.25|0
1692972300000|2023-08-25 14:05:00|54.56|52.16|52.66|50.26|55.67|53.27|51.82|49.42|0
1692972600000|2023-08-25 14:10:00|52.52|50.12|50.35|47.95|52.6|50.2|50.35|47.95|0
1692972900000|2023-08-25 14:15:00|50.23|47.83|52.94|50.54|52.94|50.54|48.35|45.95|0
1692973200000|2023-08-25 14:20:00|52.87|50.47|54.45|52.05|54.45|52.05|52.62|50.22|0
1692973500000|2023-08-25 14:25:00|54.48|52.08|54.73|52.33|55.25|52.85|54.03|51.63|0
1692973800000|2023-08-25 14:30:00|54.83|52.43|55.31|52.91|55.44|53.04|54.51|52.11|0
1692974100000|2023-08-25 14:35:00|55.23|52.83|55.51|53.11|55.93|53.53|54.7|52.3|0
1692974400000|2023-08-25 14:40:00|55.38|52.98|56.16|53.76|56.16|53.76|54.6|52.2|0
1692974700000|2023-08-25 14:45:00|56.19|53.79|55.24|52.84|56.59|54.19|52.93|50.53|0
1692975000000|2023-08-25 14:50:00|55.3|52.9|55.6|53.2|55.79|53.39|54.84|52.44|0
1692975300000|2023-08-25 14:55:00|55.66|53.26|56.06|53.66|56.22|53.82|55.46|53.06|0
1692975600000|2023-08-25 15:00:00|56.09|53.69|58.13|55.73|58.85|56.45|55.63|53.23|0
1692975900000|2023-08-25 15:05:00|58.26|55.86|56.66|54.26|58.33|55.93|56.5|54.1|0
1692976200000|2023-08-25 15:10:00|56.56|54.16|56.43|54.03|56.69|54.29|55.74|53.34|0
1692976500000|2023-08-25 15:15:00|56.46|54.06|56.86|54.46|57.59|55.19|56.36|53.96|0
1692976800000|2023-08-25 15:20:00|56.92|54.52|56.79|54.39|57.49|55.09|56.79|54.39|0
1692977100000|2023-08-25 15:25:00|56.75|54.35|54.9|52.5|56.75|54.35|54.77|52.37|0
1692977400000|2023-08-25 15:30:00|54.84|52.44|55.03|52.63|55.64|53.24|54.84|52.44|0
1692977700000|2023-08-25 15:35:00|55.06|52.66|53.58|51.18|56.93|54.53|53.48|51.08|0
1692978000000|2023-08-25 15:40:00|53.55|51.15|53.89|51.49|54.43|52.03|53.51|51.11|0
1692978300000|2023-08-25 15:45:00|53.92|51.52|54.24|51.84|54.65|52.25|53.92|51.52|0
1692978600000|2023-08-25 15:50:00|54.21|51.81|53.57|51.17|54.91|52.51|53.48|51.08|0
1692978900000|2023-08-25 15:55:00|53.6|51.2|54.77|52.37|55.1|52.7|53.21|50.81|0
1692979200000|2023-08-25 16:00:00|54.8|52.4|53.97|51.57|54.8|52.4|53.78|51.38|0
1692979500000|2023-08-25 16:05:00|53.94|51.54|53.84|51.44|54.32|51.92|53.65|51.25|0
1692979800000|2023-08-25 16:10:00|53.81|51.41|53.65|51.25|54.19|51.79|53.55|51.15|0
1692980100000|2023-08-25 16:15:00|53.68|51.28|53.74|51.34|54.38|51.98|53.49|51.09|0
1692980400000|2023-08-25 16:20:00|53.77|51.37|52.17|49.77|54|51.6|52.08|49.68|0
1692980700000|2023-08-25 16:25:00|52.14|49.74|51.83|49.43|52.26|49.86|51.77|49.37|0
1692981000000|2023-08-25 16:30:00|51.77|49.37|51.98|49.58|52.04|49.64|51.55|49.15|0
1692981300000|2023-08-25 16:35:00|52.01|49.61|51.66|49.26|52.14|49.74|51.49|49.09|0
1692981600000|2023-08-25 16:40:00|51.64|49.24|52.04|49.64|52.16|49.76|51.43|49.03|0
1692981900000|2023-08-25 16:45:00|52.07|49.67|51.92|49.52|52.29|49.89|51.73|49.33|0
1692982200000|2023-08-25 16:50:00|51.95|49.55|52.75|50.35|52.79|50.39|51.79|49.39|0
1692982500000|2023-08-25 16:55:00|52.79|50.39|51.97|49.57|52.88|50.48|51.94|49.54|0
1692982800000|2023-08-25 17:00:00|52.01|49.61|51.97|49.57|52.13|49.73|51.73|49.33|0
1692983100000|2023-08-25 17:05:00|52.04|49.64|52.03|49.63|52.22|49.82|51.63|49.23|0
1692983400000|2023-08-25 17:10:00|52.16|49.76|51.72|49.32|52.56|50.16|51.71|49.31|0
1692983700000|2023-08-25 17:15:00|51.79|49.39|52.37|49.97|52.65|50.25|51.48|49.08|0
1692984000000|2023-08-25 17:20:00|52.34|49.94|53.03|50.63|53.12|50.72|52.34|49.94|0
1692984300000|2023-08-25 17:25:00|53|50.6|52.68|50.28|53.22|50.82|52.65|50.25|0
1692984600000|2023-08-25 17:30:00|52.62|50.22|53.28|50.88|53.5|51.1|52.62|50.22|0
1692984900000|2023-08-25 17:35:00|53.31|50.91|53.53|51.13|53.53|51.13|53.03|50.63|0
1692985200000|2023-08-25 17:40:00|53.5|51.1|52.87|50.47|53.53|51.13|52.84|50.44|0
1692985500000|2023-08-25 17:45:00|52.9|50.5|53.02|50.62|53.5|51.1|52.9|50.5|0
1692985800000|2023-08-25 17:50:00|52.99|50.59|52.18|49.78|53.05|50.65|52.18|49.78|0
1692986100000|2023-08-25 17:55:00|52.21|49.81|52.05|49.65|52.46|50.06|52.05|49.65|0
1692986400000|2023-08-25 18:00:00|52.11|49.71|52.02|49.62|52.21|49.81|51.87|49.47|0
1692986700000|2023-08-25 18:05:00|52.05|49.65|51.77|49.37|52.05|49.65|51.59|49.19|0
1692987000000|2023-08-25 18:10:00|51.74|49.34|51.28|48.88|51.99|49.59|51.22|48.82|0
1692987300000|2023-08-25 18:15:00|51.19|48.79|50.82|48.42|51.8|49.4|50.7|48.3|0
1692987600000|2023-08-25 18:20:00|50.79|48.39|50.4|48|50.79|48.39|50.16|47.76|0
1692987900000|2023-08-25 18:25:00|50.34|47.94|49.86|47.46|50.37|47.97|49.8|47.4|0
1692988200000|2023-08-25 18:30:00|49.71|47.31|49.5|47.1|49.97|47.57|49.44|47.04|0
1692988500000|2023-08-25 18:35:00|49.47|47.07|49.94|47.54|50.06|47.66|49.26|46.86|0
1692988800000|2023-08-25 18:40:00|49.97|47.57|50.24|47.84|50.39|47.99|49.64|47.24|0
1692989100000|2023-08-25 18:45:00|50.21|47.81|49.94|47.54|50.57|48.17|49.88|47.48|0
1692989400000|2023-08-25 18:50:00|49.91|47.51|50.58|48.18|52.17|49.77|49.73|47.33|0
1692989700000|2023-08-25 18:55:00|50.52|48.12|50.39|47.99|50.6|48.2|50.3|47.9|0
1692990000000|2023-08-25 19:00:00|50.36|47.96|50.48|48.08|50.72|48.32|49.77|47.37|0
1692990300000|2023-08-25 19:05:00|50.51|48.11|50.36|47.96|50.84|48.44|50.27|47.87|0
1692990600000|2023-08-25 19:10:00|50.3|47.9|50.6|48.2|50.69|48.29|50.21|47.81|0
1692990900000|2023-08-25 19:15:00|50.63|48.23|50.33|47.93|50.63|48.23|50.09|47.69|0
1692991200000|2023-08-25 19:20:00|50.36|47.96|49.94|47.54|50.36|47.96|49.82|47.42|0
1692991500000|2023-08-25 19:25:00|49.91|47.51|50.15|47.75|50.21|47.81|49.79|47.39|0
1692991800000|2023-08-25 19:30:00|50.12|47.72|50.3|47.9|50.36|47.96|49.91|47.51|0
1692992100000|2023-08-25 19:35:00|50.27|47.87|50.62|48.22|50.83|48.43|50.27|47.87|0
1692992400000|2023-08-25 19:40:00|50.56|48.16|50.29|47.89|50.92|48.52|50.29|47.89|0
1692992700000|2023-08-25 19:45:00|50.32|47.92|51.07|48.67|51.13|48.73|50.17|47.77|0
1692993000000|2023-08-25 19:50:00|51.3|48.9|51.65|49.25|51.8|49.4|51.07|48.67|0
1692993300000|2023-08-25 19:55:00|51.37|48.97|51.37|48.97|51.59|49.19|50.92|48.52|0
1692993600000|2023-08-25 20:00:00|51.28|48.88|51.25|48.85|51.31|48.91|50.95|48.55|0
1692993900000|2023-08-25 20:05:00|51.22|48.82|51.37|48.97|51.37|48.97|51.22|48.82|0
1692994200000|2023-08-25 20:10:00|51.4|49|51.19|48.79|51.43|49.03|51.19|48.79|0
1693182900000|2023-08-28 00:35:00|51.19|48.39|51.22|48.42|51.22|48.42|51.19|48.39|0
1693183200000|2023-08-28 00:40:00|51.23|48.43|51.16|48.36|51.25|48.45|51.13|48.33|0
1693183500000|2023-08-28 00:45:00|51.13|48.33|51.03|48.23|51.16|48.36|51|48.2|0
1693183800000|2023-08-28 00:50:00|51.02|48.22|51.27|48.47|51.27|48.47|50.97|48.17|0
1693184100000|2023-08-28 00:55:00|51.3|48.5|51.15|48.35|51.3|48.5|51.09|48.29|0
1693184400000|2023-08-28 01:00:00|51.12|48.32|50.88|48.08|51.12|48.32|50.79|47.99|0
1693184700000|2023-08-28 01:05:00|50.85|48.05|50.82|48.02|50.91|48.11|50.76|47.96|0
1693185000000|2023-08-28 01:10:00|50.85|48.05|50.97|48.17|51.03|48.23|50.82|48.02|0
1693185300000|2023-08-28 01:15:00|50.91|48.11|50.79|47.99|50.91|48.11|50.76|47.96|0
1693185600000|2023-08-28 01:20:00|50.64|47.84|50.51|47.71|50.67|47.87|50.43|47.63|0
1693185900000|2023-08-28 01:25:00|50.54|47.74|50.51|47.71|50.6|47.8|50.48|47.68|0
1693186200000|2023-08-28 01:30:00|50.48|47.68|50.84|48.04|50.87|48.07|50.45|47.65|0
1693186500000|2023-08-28 01:35:00|50.87|48.07|50.66|47.86|50.87|48.07|50.6|47.8|0
1693186800000|2023-08-28 01:40:00|50.63|47.83|50.66|47.86|50.72|47.92|50.6|47.8|0
1693187100000|2023-08-28 01:45:00|50.63|47.83|50.81|48.01|50.81|48.01|50.57|47.77|0
1693187400000|2023-08-28 01:50:00|50.84|48.04|50.69|47.89|50.84|48.04|50.69|47.89|0
1693187700000|2023-08-28 01:55:00|50.66|47.86|50.71|47.91|50.75|47.95|50.65|47.85|0
1693188000000|2023-08-28 02:00:00|50.68|47.88|50.65|47.85|50.77|47.97|50.62|47.82|0
1693188300000|2023-08-28 02:05:00|50.62|47.82|50.83|48.03|50.83|48.03|50.59|47.79|0
1693188600000|2023-08-28 02:10:00|50.86|48.06|50.71|47.91|50.98|48.18|50.71|47.91|0
1693188900000|2023-08-28 02:15:00|50.68|47.88|50.92|48.12|50.98|48.18|50.68|47.88|0
1693189200000|2023-08-28 02:20:00|50.89|48.09|50.83|48.03|50.95|48.15|50.83|48.03|0
1693189500000|2023-08-28 02:25:00|50.86|48.06|50.83|48.03|50.89|48.09|50.8|48|0
1693189800000|2023-08-28 02:30:00|50.8|48|50.77|47.97|50.8|48|50.72|47.92|0
1693190100000|2023-08-28 02:35:00|50.74|47.94|50.64|47.84|50.77|47.97|50.61|47.81|0
1693190400000|2023-08-28 02:40:00|50.61|47.81|50.61|47.81|50.67|47.87|50.58|47.78|0
1693190700000|2023-08-28 02:45:00|50.58|47.78|50.55|47.75|50.61|47.81|50.49|47.69|0
1693191000000|2023-08-28 02:50:00|50.52|47.72|50.55|47.75|50.58|47.78|50.49|47.69|0
1693191300000|2023-08-28 02:55:00|50.57|47.77|50.58|47.78|50.61|47.81|50.49|47.69|0
1693191600000|2023-08-28 03:00:00|50.61|47.81|50.64|47.84|50.67|47.87|50.58|47.78|0
1693191900000|2023-08-28 03:05:00|50.61|47.81|50.76|47.96|50.79|47.99|50.61|47.81|0
1693192200000|2023-08-28 03:10:00|50.79|47.99|50.78|47.98|50.85|48.05|50.75|47.95|0
1693192500000|2023-08-28 03:15:00|50.81|48.01|50.96|48.16|50.99|48.19|50.78|47.98|0
1693192800000|2023-08-28 03:20:00|50.93|48.13|50.9|48.1|50.99|48.19|50.81|48.01|0
1693193100000|2023-08-28 03:25:00|50.87|48.07|50.81|48.01|50.9|48.1|50.78|47.98|0
1693193400000|2023-08-28 03:30:00|50.78|47.98|50.84|48.04|50.87|48.07|50.78|47.98|0
1693193700000|2023-08-28 03:35:00|50.87|48.07|50.9|48.1|50.96|48.16|50.84|48.04|0
1693194000000|2023-08-28 03:40:00|50.87|48.07|50.87|48.07|50.9|48.1|50.84|48.04|0
1693194300000|2023-08-28 03:45:00|50.9|48.1|51.02|48.22|51.02|48.22|50.9|48.1|0
1693194600000|2023-08-28 03:50:00|50.99|48.19|50.95|48.15|50.99|48.19|50.92|48.12|0
1693194900000|2023-08-28 03:55:00|50.98|48.18|51.15|48.35|51.15|48.35|50.95|48.15|0
1693195200000|2023-08-28 04:00:00|51.13|48.33|51.04|48.24|51.16|48.36|51.01|48.21|0
1693195500000|2023-08-28 04:05:00|51.07|48.27|51.01|48.21|51.1|48.3|51.01|48.21|0
1693195800000|2023-08-28 04:10:00|51.04|48.24|50.98|48.18|51.04|48.24|50.98|48.18|0
1693196100000|2023-08-28 04:15:00|51.01|48.21|51.01|48.21|51.04|48.24|50.98|48.18|0
1693196400000|2023-08-28 04:20:00|50.99|48.19|50.95|48.15|51.01|48.21|50.95|48.15|0
1693196700000|2023-08-28 04:25:00|50.96|48.16|51|48.2|51.01|48.21|50.95|48.15|0
1693197000000|2023-08-28 04:30:00|50.97|48.17|50.94|48.14|50.97|48.17|50.94|48.14|0
1693197300000|2023-08-28 04:35:00|50.97|48.17|50.91|48.11|50.97|48.17|50.91|48.11|0
1693197600000|2023-08-28 04:40:00|50.94|48.14|50.97|48.17|51.03|48.23|50.94|48.14|0
1693197900000|2023-08-28 04:45:00|50.96|48.16|50.94|48.14|50.97|48.17|50.91|48.11|0
1693198200000|2023-08-28 04:50:00|50.95|48.15|50.97|48.17|50.97|48.17|50.91|48.11|0
1693198500000|2023-08-28 04:55:00|51|48.2|50.91|48.11|51.01|48.21|50.91|48.11|0
1693198800000|2023-08-28 05:00:00|50.94|48.14|51.03|48.23|51.09|48.29|50.94|48.14|0
1693199100000|2023-08-28 05:05:00|51|48.2|51.02|48.22|51.09|48.29|50.97|48.17|0
1693199400000|2023-08-28 05:10:00|50.99|48.19|51.08|48.28|51.11|48.31|50.99|48.19|0
1693199700000|2023-08-28 05:15:00|51.05|48.25|50.98|48.18|51.11|48.31|50.96|48.16|0
1693200000000|2023-08-28 05:20:00|50.99|48.19|51.02|48.22|51.05|48.25|50.96|48.16|0
1693200300000|2023-08-28 05:25:00|51.05|48.25|51.05|48.25|51.11|48.31|51.02|48.22|0
1693200600000|2023-08-28 05:30:00|51.02|48.22|50.81|48.01|51.02|48.22|50.78|47.98|0
1693200900000|2023-08-28 05:35:00|50.84|48.04|50.75|47.95|50.84|48.04|50.72|47.92|0
1693201200000|2023-08-28 05:40:00|50.72|47.92|50.65|47.85|50.72|47.92|50.62|47.82|0
1693201500000|2023-08-28 05:45:00|50.68|47.88|50.38|47.58|50.71|47.91|50.29|47.49|0
1693201800000|2023-08-28 05:50:00|50.41|47.61|50.47|47.67|50.5|47.7|50.38|47.58|0
1693202100000|2023-08-28 05:55:00|50.49|47.69|50.29|47.49|50.5|47.7|50.29|47.49|0
1693202400000|2023-08-28 06:00:00|50.26|47.46|50.32|47.52|50.53|47.73|50.23|47.43|0
1693202700000|2023-08-28 06:05:00|50.09|47.69|50.03|47.63|50.15|47.75|50|47.6|0
1693203000000|2023-08-28 06:10:00|50|47.6|50.06|47.66|50.12|47.72|49.97|47.57|0
1693203300000|2023-08-28 06:15:00|50.09|47.69|50.06|47.66|50.09|47.69|49.97|47.57|0
1693203600000|2023-08-28 06:20:00|50.09|47.69|50.11|47.71|50.15|47.75|50.06|47.66|0
1693203900000|2023-08-28 06:25:00|50.08|47.68|50.08|47.68|50.14|47.74|50.05|47.65|0
1693204200000|2023-08-28 06:30:00|50.05|47.65|50.05|47.65|50.08|47.68|49.96|47.56|0
1693204500000|2023-08-28 06:35:00|50.02|47.62|50.05|47.65|50.07|47.67|49.96|47.56|0
1693204800000|2023-08-28 06:40:00|50.02|47.62|49.96|47.56|50.05|47.65|49.96|47.56|0
1693205100000|2023-08-28 06:45:00|49.99|47.59|50.14|47.74|50.14|47.74|49.99|47.59|0
1693205400000|2023-08-28 06:50:00|50.17|47.77|50.29|47.89|50.32|47.92|50.17|47.77|0
1693205700000|2023-08-28 06:55:00|50.32|47.92|50.25|47.85|50.32|47.92|50.25|47.85|0
1693206000000|2023-08-28 07:00:00|50.22|47.82|50.43|48.03|50.49|48.09|50.22|47.82|0
1693206300000|2023-08-28 07:05:00|50.4|48|50.1|47.7|50.4|48|50.07|47.67|0
1693206600000|2023-08-28 07:10:00|50.07|47.67|50.3|47.9|50.37|47.97|50.07|47.67|0
1693206900000|2023-08-28 07:15:00|50.31|47.91|50.13|47.73|50.34|47.94|50.07|47.67|0
1693207200000|2023-08-28 07:20:00|50.1|47.7|50.19|47.79|50.22|47.82|49.98|47.58|0
1693207500000|2023-08-28 07:25:00|50.13|47.73|50.13|47.73|50.31|47.91|50.13|47.73|0
1693207800000|2023-08-28 07:30:00|50.16|47.76|49.98|47.58|50.16|47.76|49.95|47.55|0
1693208100000|2023-08-28 07:35:00|49.95|47.55|50.18|47.78|50.18|47.78|49.95|47.55|0
1693208400000|2023-08-28 07:40:00|50.21|47.81|50.59|48.19|50.63|48.23|50.18|47.78|0
1693208700000|2023-08-28 07:45:00|50.57|48.17|50.48|48.08|50.87|48.47|50.45|48.05|0
1693209000000|2023-08-28 07:50:00|50.51|48.11|50.46|48.06|50.6|48.2|50.42|48.02|0
1693209300000|2023-08-28 07:55:00|50.48|48.08|50.6|48.2|50.66|48.26|50.48|48.08|0
1693209600000|2023-08-28 08:00:00|50.66|48.26|50.54|48.14|50.66|48.26|50.42|48.02|0
1693209900000|2023-08-28 08:05:00|50.51|48.11|50.21|47.81|50.57|48.17|50.19|47.79|0
1693210200000|2023-08-28 08:10:00|50.18|47.78|50.38|47.98|50.41|48.01|50.15|47.75|0
1693210500000|2023-08-28 08:15:00|50.41|48.01|50.26|47.86|50.44|48.04|50.23|47.83|0
1693210800000|2023-08-28 08:20:00|50.23|47.83|49.96|47.56|50.26|47.86|49.96|47.56|0
1693211100000|2023-08-28 08:25:00|49.99|47.59|49.9|47.5|49.99|47.59|49.87|47.47|0
1693211400000|2023-08-28 08:30:00|49.93|47.53|49.9|47.5|50.08|47.68|49.9|47.5|0
1693211700000|2023-08-28 08:35:00|49.93|47.53|49.99|47.59|50.05|47.65|49.87|47.47|0
1693212000000|2023-08-28 08:40:00|49.96|47.56|50.05|47.65|50.08|47.68|49.93|47.53|0
1693212300000|2023-08-28 08:45:00|50.02|47.62|50.17|47.77|50.23|47.83|50.02|47.62|0
1693212600000|2023-08-28 08:50:00|50.2|47.8|50.15|47.75|50.22|47.82|50.08|47.68|0
1693212900000|2023-08-28 08:55:00|50.16|47.76|50.19|47.79|50.25|47.85|50.13|47.73|0
1693213200000|2023-08-28 09:00:00|50.22|47.82|50.31|47.91|50.31|47.91|50.13|47.73|0
1693213500000|2023-08-28 09:05:00|50.34|47.94|50.61|48.21|50.61|48.21|50.25|47.85|0
1693213800000|2023-08-28 09:10:00|50.58|48.18|50.55|48.15|50.64|48.24|50.49|48.09|0
1693214100000|2023-08-28 09:15:00|50.58|48.18|50.64|48.24|50.76|48.36|50.58|48.18|0
1693214400000|2023-08-28 09:20:00|50.62|48.22|50.48|48.08|50.67|48.27|50.48|48.08|0
1693214700000|2023-08-28 09:25:00|50.45|48.05|50.15|47.75|50.45|48.05|50.15|47.75|0
1693215000000|2023-08-28 09:30:00|50.12|47.72|50.21|47.81|50.27|47.87|50.07|47.67|0
1693215300000|2023-08-28 09:35:00|50.18|47.78|50.15|47.75|50.18|47.78|50|47.6|0
1693215600000|2023-08-28 09:40:00|50.21|47.81|50.18|47.78|50.27|47.87|50.18|47.78|0
1693215900000|2023-08-28 09:45:00|50.21|47.81|50.33|47.93|50.33|47.93|50.18|47.78|0
1693216200000|2023-08-28 09:50:00|50.3|47.9|50.27|47.87|50.33|47.93|50.12|47.72|0
1693216500000|2023-08-28 09:55:00|50.3|47.9|50.24|47.84|50.3|47.9|50.18|47.78|0
1693216800000|2023-08-28 10:00:00|50.27|47.87|50.5|48.1|50.53|48.13|50.21|47.81|0
1693217100000|2023-08-28 10:05:00|50.47|48.07|50.68|48.28|50.71|48.31|50.44|48.04|0
1693217400000|2023-08-28 10:10:00|50.71|48.31|50.62|48.22|50.77|48.37|50.59|48.19|0
1693217700000|2023-08-28 10:15:00|50.65|48.25|50.65|48.25|50.74|48.34|50.62|48.22|0
1693218000000|2023-08-28 10:20:00|50.64|48.24|50.56|48.16|50.65|48.25|50.56|48.16|0
1693218300000|2023-08-28 10:25:00|50.59|48.19|50.59|48.19|50.65|48.25|50.56|48.16|0
1693218600000|2023-08-28 10:30:00|50.53|48.13|50.35|47.95|50.56|48.16|50.29|47.89|0
1693218900000|2023-08-28 10:35:00|50.38|47.98|50.37|47.97|50.44|48.04|50.32|47.92|0
1693219200000|2023-08-28 10:40:00|50.4|48|50.43|48.03|50.46|48.06|50.3|47.9|0
1693219500000|2023-08-28 10:45:00|50.46|48.06|50.25|47.85|50.49|48.09|50.22|47.82|0
1693219800000|2023-08-28 10:50:00|50.22|47.82|50.25|47.85|50.25|47.85|50.13|47.73|0
1693220100000|2023-08-28 10:55:00|50.28|47.88|50.31|47.91|50.37|47.97|50.25|47.85|0
1693220400000|2023-08-28 11:00:00|50.28|47.88|50.13|47.73|50.3|47.9|50.04|47.64|0
1693220700000|2023-08-28 11:05:00|50.19|47.79|50.25|47.85|50.28|47.88|50.1|47.7|0
1693221000000|2023-08-28 11:10:00|50.28|47.88|50.19|47.79|50.43|48.03|50.19|47.79|0
1693221300000|2023-08-28 11:15:00|50.22|47.82|50.07|47.67|50.25|47.85|50.07|47.67|0
1693221600000|2023-08-28 11:20:00|50.04|47.64|49.98|47.58|50.1|47.7|49.95|47.55|0
1693221900000|2023-08-28 11:25:00|50|47.6|50.12|47.72|50.12|47.72|49.95|47.55|0
1693222200000|2023-08-28 11:30:00|50.15|47.75|49.94|47.54|50.21|47.81|49.94|47.54|0
1693222500000|2023-08-28 11:35:00|49.91|47.51|50.06|47.66|50.09|47.69|49.85|47.45|0
1693222800000|2023-08-28 11:40:00|50.09|47.69|49.97|47.57|50.12|47.72|49.91|47.51|0
1693223100000|2023-08-28 11:45:00|49.94|47.54|49.87|47.47|50.03|47.63|49.85|47.45|0
1693223400000|2023-08-28 11:50:00|49.85|47.45|49.85|47.45|49.94|47.54|49.82|47.42|0
1693223700000|2023-08-28 11:55:00|49.88|47.48|49.79|47.39|49.88|47.48|49.79|47.39|0
1693224000000|2023-08-28 12:00:00|49.82|47.42|49.85|47.45|49.88|47.48|49.79|47.39|0
1693224300000|2023-08-28 12:05:00|49.82|47.42|49.4|47|49.82|47.42|49.37|46.97|0
1693224600000|2023-08-28 12:10:00|49.43|47.03|49.43|47.03|49.52|47.12|49.34|46.94|0
1693224900000|2023-08-28 12:15:00|49.4|47|49.37|46.97|49.46|47.06|49.34|46.94|0
1693225200000|2023-08-28 12:20:00|49.34|46.94|49.31|46.91|49.37|46.97|49.25|46.85|0
1693225500000|2023-08-28 12:25:00|49.28|46.88|48.9|46.5|49.31|46.91|48.87|46.47|0
1693225800000|2023-08-28 12:30:00|48.93|46.53|50.23|47.83|50.23|47.83|48.37|45.97|0
1693226100000|2023-08-28 12:35:00|48.91|46.51|49|46.6|49.08|46.68|48.79|46.39|0
1693226400000|2023-08-28 12:40:00|49.03|46.63|48.94|46.54|49.03|46.63|48.88|46.48|0
1693226700000|2023-08-28 12:45:00|48.91|46.51|49.14|46.74|49.14|46.74|48.91|46.51|0
1693227000000|2023-08-28 12:50:00|49.11|46.71|48.96|46.56|49.23|46.83|48.93|46.53|0
1693227300000|2023-08-28 12:55:00|48.93|46.53|48.02|45.62|48.93|46.53|47.96|45.56|0
1693227600000|2023-08-28 13:00:00|48.05|45.65|48.16|45.76|48.16|45.76|47.96|45.56|0
1693227900000|2023-08-28 13:05:00|48.13|45.73|48.02|45.62|48.18|45.78|47.99|45.59|0
1693228200000|2023-08-28 13:10:00|48.04|45.64|48.01|45.61|48.04|45.64|47.76|45.36|0
1693228500000|2023-08-28 13:15:00|48.04|45.64|48.07|45.67|48.16|45.76|47.98|45.58|0
1693228800000|2023-08-28 13:20:00|48.04|45.64|47.81|45.41|48.04|45.64|47.78|45.38|0
1693229100000|2023-08-28 13:25:00|47.93|45.53|47.9|45.5|48.13|45.73|47.72|45.32|0
1693229400000|2023-08-28 13:30:00|47.78|45.38|47.15|44.75|48.13|45.73|47.01|44.61|0
1693229700000|2023-08-28 13:35:00|47.18|44.78|47.61|45.21|47.66|45.26|46.79|44.39|0
1693230000000|2023-08-28 13:40:00|47.55|45.15|47.41|45.01|47.92|45.52|47.29|44.89|0
1693230300000|2023-08-28 13:45:00|47.35|44.95|47.38|44.98|47.58|45.18|46.9|44.5|0
1693230600000|2023-08-28 13:50:00|47.43|45.03|47.75|45.35|48.35|45.95|47.38|44.98|0
1693230900000|2023-08-28 13:55:00|47.8|45.4|47.52|45.12|47.8|45.4|47.37|44.97|0
1693231200000|2023-08-28 14:00:00|47.4|45|47.49|45.09|47.86|45.46|47.2|44.8|0
1693231500000|2023-08-28 14:05:00|47.46|45.06|46.49|44.09|47.77|45.37|46.43|44.03|0
1693231800000|2023-08-28 14:10:00|46.46|44.06|46.74|44.34|46.88|44.48|46.32|43.92|0
1693232100000|2023-08-28 14:15:00|46.71|44.31|46.6|44.2|46.88|44.48|46.32|43.92|0
1693232400000|2023-08-28 14:20:00|46.63|44.23|45.98|43.58|46.66|44.26|45.95|43.55|0
1693232700000|2023-08-28 14:25:00|45.9|43.5|45.9|43.5|46.15|43.75|45.87|43.47|0
1693233000000|2023-08-28 14:30:00|45.84|43.44|45.95|43.55|46.15|43.75|45.79|43.39|0
1693233300000|2023-08-28 14:35:00|45.98|43.58|46.57|44.17|46.57|44.17|45.9|43.5|0
1693233600000|2023-08-28 14:40:00|46.62|44.22|46.9|44.5|47.07|44.67|46.51|44.11|0
1693233900000|2023-08-28 14:45:00|46.98|44.58|47.04|44.64|47.16|44.76|46.68|44.28|0
1693234200000|2023-08-28 14:50:00|47.07|44.67|47.67|45.27|47.87|45.47|46.99|44.59|0
1693234500000|2023-08-28 14:55:00|47.56|45.16|47.07|44.67|47.73|45.33|47.07|44.67|0
1693234800000|2023-08-28 15:00:00|47.1|44.7|47.44|45.04|47.58|45.18|47.1|44.7|0
1693235100000|2023-08-28 15:05:00|47.41|45.01|47.67|45.27|48.07|45.67|47.41|45.01|0
1693235400000|2023-08-28 15:10:00|47.7|45.3|47.75|45.35|47.99|45.59|47.55|45.15|0
1693235700000|2023-08-28 15:15:00|47.78|45.38|47.81|45.41|47.93|45.53|47.52|45.12|0
1693236000000|2023-08-28 15:20:00|47.75|45.35|47.78|45.38|47.9|45.5|47.52|45.12|0
1693236300000|2023-08-28 15:25:00|47.75|45.35|47.84|45.44|47.95|45.55|47.29|44.89|0
1693236600000|2023-08-28 15:30:00|47.81|45.41|47.58|45.18|47.89|45.49|47.43|45.03|0
1693236900000|2023-08-28 15:35:00|47.6|45.2|47.35|44.95|47.63|45.23|47.2|44.8|0
1693237200000|2023-08-28 15:40:00|47.32|44.92|48.06|45.66|48.33|45.93|47.26|44.86|0
1693237500000|2023-08-28 15:45:00|48.09|45.69|48.21|45.81|48.38|45.98|47.98|45.58|0
1693237800000|2023-08-28 15:50:00|48.24|45.84|48.09|45.69|48.41|46.01|48|45.6|0
1693238100000|2023-08-28 15:55:00|48.06|45.66|47.74|45.34|48.15|45.75|47.71|45.31|0
1693238400000|2023-08-28 16:00:00|47.83|45.43|47.83|45.43|48|45.6|47.77|45.37|0
1693238700000|2023-08-28 16:05:00|47.86|45.46|47.74|45.34|48.03|45.63|47.68|45.28|0
1693239000000|2023-08-28 16:10:00|47.77|45.37|47.57|45.17|47.97|45.57|47.54|45.14|0
1693239300000|2023-08-28 16:15:00|47.62|45.22|48.03|45.63|48.05|45.65|47.57|45.17|0
1693239600000|2023-08-28 16:20:00|48.05|45.65|48.11|45.71|48.32|45.92|48.05|45.65|0
1693239900000|2023-08-28 16:25:00|48.14|45.74|48.05|45.65|48.31|45.91|47.97|45.57|0
1693240200000|2023-08-28 16:30:00|48.02|45.62|48.02|45.62|48.25|45.85|47.91|45.51|0
1693240500000|2023-08-28 16:35:00|48.05|45.65|47.59|45.19|48.14|45.74|47.56|45.16|0
1693240800000|2023-08-28 16:40:00|47.62|45.22|47.41|45.01|47.76|45.36|47.19|44.79|0
1693241100000|2023-08-28 16:45:00|47.44|45.04|47.15|44.75|47.47|45.07|46.95|44.55|0
1693241400000|2023-08-28 16:50:00|47.12|44.72|46.66|44.26|47.15|44.75|46.63|44.23|0
1693241700000|2023-08-28 16:55:00|46.72|44.32|46.15|43.75|46.72|44.32|46.1|43.7|0
1693242000000|2023-08-28 17:00:00|46.13|43.73|45.84|43.44|46.15|43.75|45.76|43.36|0
1693242300000|2023-08-28 17:05:00|45.82|43.42|45.82|43.42|45.82|43.42|45.37|42.97|0
1693242600000|2023-08-28 17:10:00|45.79|43.39|45.9|43.5|45.95|43.55|45.68|43.28|0
1693242900000|2023-08-28 17:15:00|45.87|43.47|46.09|43.69|46.26|43.86|45.87|43.47|0
1693243200000|2023-08-28 17:20:00|46.06|43.66|45.92|43.52|46.06|43.66|45.76|43.36|0
1693243500000|2023-08-28 17:25:00|45.9|43.5|45.95|43.55|46.12|43.72|45.89|43.49|0
1693243800000|2023-08-28 17:30:00|45.92|43.52|45.86|43.46|45.92|43.52|45.7|43.3|0
1693244100000|2023-08-28 17:35:00|45.89|43.49|46.28|43.88|46.48|44.08|45.89|43.49|0
1693244400000|2023-08-28 17:40:00|46.26|43.86|46.51|44.11|46.54|44.14|46.11|43.71|0
1693244700000|2023-08-28 17:45:00|46.45|44.05|46.59|44.19|46.68|44.28|46.42|44.02|0
1693245000000|2023-08-28 17:50:00|46.62|44.22|47.36|44.96|47.39|44.99|46.59|44.19|0
1693245300000|2023-08-28 17:55:00|47.42|45.02|47.82|45.42|48.08|45.68|47.42|45.02|0
1693245600000|2023-08-28 18:00:00|47.79|45.39|47.76|45.36|47.99|45.59|47.64|45.24|0
1693245900000|2023-08-28 18:05:00|47.79|45.39|47.5|45.1|47.87|45.47|47.47|45.07|0
1693246200000|2023-08-28 18:10:00|47.56|45.16|47.78|45.38|47.93|45.53|47.47|45.07|0
1693246500000|2023-08-28 18:15:00|47.7|45.3|48.07|45.67|48.07|45.67|47.61|45.21|0
1693246800000|2023-08-28 18:20:00|48.02|45.62|47.78|45.38|48.07|45.67|47.7|45.3|0
1693247100000|2023-08-28 18:25:00|47.81|45.41|47.64|45.24|47.98|45.58|47.55|45.15|0
1693247400000|2023-08-28 18:30:00|47.69|45.29|47.66|45.26|47.93|45.53|47.58|45.18|0
1693247700000|2023-08-28 18:35:00|47.64|45.24|47.46|45.06|47.66|45.26|47|44.6|0
1693248000000|2023-08-28 18:40:00|47.43|45.03|47.23|44.83|47.46|45.06|47.12|44.72|0
1693248300000|2023-08-28 18:45:00|47.2|44.8|47.2|44.8|47.4|45|47.14|44.74|0
1693248600000|2023-08-28 18:50:00|47.23|44.83|46.94|44.54|47.23|44.83|46.94|44.54|0
1693248900000|2023-08-28 18:55:00|46.89|44.49|46.94|44.54|47.28|44.88|46.86|44.46|0
1693249200000|2023-08-28 19:00:00|46.88|44.48|46.74|44.34|47.08|44.68|46.63|44.23|0
1693249500000|2023-08-28 19:05:00|46.77|44.37|46.43|44.03|46.94|44.54|46.37|43.97|0
1693249800000|2023-08-28 19:10:00|46.4|44|46.77|44.37|46.82|44.42|46.4|44|0
1693250100000|2023-08-28 19:15:00|46.74|44.34|46.85|44.45|46.99|44.59|46.71|44.31|0
1693250400000|2023-08-28 19:20:00|46.82|44.42|47.22|44.82|47.45|45.05|46.79|44.39|0
1693250700000|2023-08-28 19:25:00|47.25|44.85|46.93|44.53|47.36|44.96|46.82|44.42|0
1693251000000|2023-08-28 19:30:00|46.96|44.56|46.73|44.33|47.13|44.73|46.68|44.28|0
1693251300000|2023-08-28 19:35:00|46.76|44.36|46.76|44.36|46.82|44.42|46.48|44.08|0
1693251600000|2023-08-28 19:40:00|46.79|44.39|46.36|43.96|46.87|44.47|46.36|43.96|0
1693251900000|2023-08-28 19:45:00|46.39|43.99|46.03|43.63|46.39|43.99|45.25|42.85|0
1693252200000|2023-08-28 19:50:00|46|43.6|46.14|43.74|46.36|43.96|45.91|43.51|0
1693252500000|2023-08-28 19:55:00|46.19|43.79|46|43.6|46.25|43.85|45.69|43.29|0
1693252800000|2023-08-28 20:00:00|46.05|43.65|45.83|43.43|46.08|43.68|45.72|43.32|0
1693253100000|2023-08-28 20:05:00|45.91|43.51|45.83|43.43|45.97|43.57|45.77|43.37|0
1693253400000|2023-08-28 20:10:00|45.85|43.45|45.82|43.42|45.91|43.51|45.82|43.42|0
1693253700000|2023-08-28 20:15:00|46|43.2|46.02|43.22|46.11|43.31|45.98|43.18|0
1693254000000|2023-08-28 20:20:00|46|43.2|46.02|43.22|46.08|43.28|46|43.2|0
1693254300000|2023-08-28 20:25:00|45.99|43.19|45.94|43.14|45.99|43.19|45.94|43.14|0
1693254600000|2023-08-28 20:30:00|45.91|43.11|45.91|43.11|45.91|43.11|45.88|43.08|0
1693254900000|2023-08-28 20:35:00|45.94|43.14|45.96|43.16|45.96|43.16|45.88|43.08|0
1693255200000|2023-08-28 20:40:00|45.93|43.13|45.96|43.16|45.96|43.16|45.93|43.13|0
1693255500000|2023-08-28 20:45:00|45.93|43.13|45.96|43.16|45.96|43.16|45.93|43.13|0
1693255800000|2023-08-28 20:50:00|45.93|43.13|45.99|43.19|45.99|43.19|45.93|43.13|0
1693256100000|2023-08-28 20:55:00|45.93|43.13|45.86|43.06|45.96|43.16|45.85|43.05|0
1693256400000|2023-08-28 21:00:00|45.88|43.08|45.87|43.07|45.89|43.09|45.87|43.07|0
1693256700000|2023-08-28 21:05:00|45.86|43.06|45.85|43.05|45.86|43.06|45.85|43.05|0
1693257000000|2023-08-28 21:10:00|45.86|43.06|45.86|43.06|45.88|43.08|45.86|43.06|0
1693257300000|2023-08-28 21:15:00|45.85|43.05|45.88|43.08|45.88|43.08|45.84|43.04|0
1693257600000|2023-08-28 21:20:00|45.9|43.1|45.87|43.07|45.9|43.1|45.85|43.05|0
1693257900000|2023-08-28 21:25:00|45.85|43.05|45.85|43.05|45.85|43.05|45.84|43.04|0
1693258200000|2023-08-28 21:30:00|45.84|43.04|45.84|43.04|45.84|43.04|45.84|43.04|0
1693259100000|2023-08-28 21:45:00|45.83|43.03|45.83|43.03|45.83|43.03|45.83|43.03|0
1693259400000|2023-08-28 21:50:00|45.84|43.04|45.83|43.03|45.84|43.04|45.83|43.03|0
1693259700000|2023-08-28 21:55:00|45.84|43.04|45.87|43.07|45.87|43.07|45.84|43.04|0
1693260000000|2023-08-28 22:00:00|45.85|43.05|45.64|42.84|45.87|43.07|45.6|42.8|0
1693260300000|2023-08-28 22:05:00|45.61|42.81|45.72|42.92|45.75|42.95|45.61|42.81|0
1693260600000|2023-08-28 22:10:00|45.75|42.95|45.65|42.85|45.75|42.95|45.58|42.78|0
1693260900000|2023-08-28 22:15:00|45.63|42.83|45.58|42.78|45.66|42.86|45.58|42.78|0
1693261200000|2023-08-28 22:20:00|45.55|42.75|45.6|42.8|45.6|42.8|45.55|42.75|0
1693261500000|2023-08-28 22:25:00|45.58|42.78|45.66|42.86|45.69|42.89|45.58|42.78|0
1693261800000|2023-08-28 22:30:00|45.68|42.88|45.68|42.88|45.71|42.91|45.68|42.88|0
1693262100000|2023-08-28 22:35:00|45.71|42.91|45.68|42.88|45.71|42.91|45.63|42.83|0
1693262400000|2023-08-28 22:40:00|45.71|42.91|45.65|42.85|45.77|42.97|45.65|42.85|0
1693262700000|2023-08-28 22:45:00|45.63|42.83|45.68|42.88|45.68|42.88|45.63|42.83|0
1693263000000|2023-08-28 22:50:00|45.71|42.91|45.68|42.88|45.71|42.91|45.68|42.88|0
1693263300000|2023-08-28 22:55:00|45.71|42.91|45.71|42.91|45.71|42.91|45.68|42.88|0
1693263600000|2023-08-28 23:00:00|45.68|42.88|45.81|43.01|45.81|43.01|45.68|42.88|0
1693263900000|2023-08-28 23:05:00|45.83|43.03|45.84|43.04|45.84|43.04|45.79|42.99|0
1693264200000|2023-08-28 23:10:00|45.87|43.07|45.9|43.1|45.92|43.12|45.84|43.04|0
1693264500000|2023-08-28 23:15:00|45.88|43.08|45.89|43.09|45.89|43.09|45.84|43.04|0
1693264800000|2023-08-28 23:20:00|45.87|43.07|45.84|43.04|45.91|43.11|45.84|43.04|0
1693265100000|2023-08-28 23:25:00|45.87|43.07|45.84|43.04|45.87|43.07|45.84|43.04|0
1693265400000|2023-08-28 23:30:00|45.81|43.01|45.86|43.06|45.89|43.09|45.81|43.01|0
1693265700000|2023-08-28 23:35:00|45.89|43.09|45.92|43.12|45.92|43.12|45.89|43.09|0
1693266000000|2023-08-28 23:40:00|45.94|43.14|45.89|43.09|45.94|43.14|45.89|43.09|0
1693266300000|2023-08-28 23:45:00|45.87|43.07|45.91|43.11|45.94|43.14|45.87|43.07|0
1693266600000|2023-08-28 23:50:00|45.94|43.14|45.98|43.18|46|43.2|45.94|43.14|0
1693266900000|2023-08-28 23:55:00|46|43.2|46|43.2|46.02|43.22|45.97|43.17|0
1693267200000|2023-08-29 00:00:00|45.97|43.17|46.13|43.33|46.16|43.36|45.97|43.17|0
1693267500000|2023-08-29 00:05:00|46.16|43.36|46.3|43.5|46.36|43.56|46.13|43.33|0
1693267800000|2023-08-29 00:10:00|46.29|43.49|46.1|43.3|46.29|43.49|46.1|43.3|0
1693268100000|2023-08-29 00:15:00|46.13|43.33|46.05|43.25|46.13|43.33|45.99|43.19|0
1693268400000|2023-08-29 00:20:00|46.02|43.22|46.12|43.32|46.12|43.32|45.91|43.11|0
1693268700000|2023-08-29 00:25:00|46.15|43.35|46.31|43.51|46.31|43.51|46.12|43.32|0
1693269000000|2023-08-29 00:30:00|46.28|43.48|46.28|43.48|46.31|43.51|46.19|43.39|0
1693269300000|2023-08-29 00:35:00|46.25|43.45|46.19|43.39|46.25|43.45|46.19|43.39|0
1693269600000|2023-08-29 00:40:00|46.22|43.42|46.27|43.47|46.3|43.5|46.16|43.36|0
1693269900000|2023-08-29 00:45:00|46.26|43.46|46.22|43.42|46.3|43.5|46.16|43.36|0
1693270200000|2023-08-29 00:50:00|46.23|43.43|46.22|43.42|46.25|43.45|46.16|43.36|0
1693270500000|2023-08-29 00:55:00|46.19|43.39|46.22|43.42|46.22|43.42|46.18|43.38|0
1693270800000|2023-08-29 01:00:00|46.19|43.39|46.24|43.44|46.3|43.5|46.17|43.37|0
1693271100000|2023-08-29 01:05:00|46.27|43.47|46.21|43.41|46.3|43.5|46.19|43.39|0
1693271400000|2023-08-29 01:10:00|46.23|43.43|46.27|43.47|46.32|43.52|46.23|43.43|0
1693271700000|2023-08-29 01:15:00|46.3|43.5|46.17|43.37|46.3|43.5|46.1|43.3|0
1693272000000|2023-08-29 01:20:00|46.18|43.38|46.35|43.55|46.38|43.58|46.18|43.38|0
1693272300000|2023-08-29 01:25:00|46.32|43.52|46.24|43.44|46.32|43.52|46.21|43.41|0
1693272600000|2023-08-29 01:30:00|46.26|43.46|46.25|43.45|46.32|43.52|46.1|43.3|0
1693272900000|2023-08-29 01:35:00|46.23|43.43|46.26|43.46|46.29|43.49|46.12|43.32|0
1693273200000|2023-08-29 01:40:00|46.23|43.43|46.09|43.29|46.26|43.46|46.09|43.29|0
1693273500000|2023-08-29 01:45:00|46.06|43.26|46.12|43.32|46.12|43.32|45.92|43.12|0
1693273800000|2023-08-29 01:50:00|46.09|43.29|46.4|43.6|46.4|43.6|46.09|43.29|0
1693274100000|2023-08-29 01:55:00|46.37|43.57|46.56|43.76|46.59|43.79|46.34|43.54|0
1693274400000|2023-08-29 02:00:00|46.55|43.75|46.42|43.62|46.56|43.76|46.39|43.59|0
1693274700000|2023-08-29 02:05:00|46.45|43.65|46.37|43.57|46.45|43.65|46.34|43.54|0
1693275000000|2023-08-29 02:10:00|46.34|43.54|46.28|43.48|46.37|43.57|46.25|43.45|0
1693275300000|2023-08-29 02:15:00|46.31|43.51|46.39|43.59|46.39|43.59|46.31|43.51|0
1693275600000|2023-08-29 02:20:00|46.36|43.56|46.28|43.48|46.36|43.56|46.25|43.45|0
1693275900000|2023-08-29 02:25:00|46.29|43.49|46.25|43.45|46.33|43.53|46.25|43.45|0
1693276200000|2023-08-29 02:30:00|46.28|43.48|46.27|43.47|46.3|43.5|46.22|43.42|0
1693276500000|2023-08-29 02:35:00|46.25|43.45|46.19|43.39|46.27|43.47|46.19|43.39|0
1693276800000|2023-08-29 02:40:00|46.22|43.42|46.22|43.42|46.27|43.47|46.19|43.39|0
1693277100000|2023-08-29 02:45:00|46.24|43.44|46.24|43.44|46.3|43.5|46.22|43.42|0
1693277400000|2023-08-29 02:50:00|46.27|43.47|46.27|43.47|46.3|43.5|46.19|43.39|0
1693277700000|2023-08-29 02:55:00|46.3|43.5|46.16|43.36|46.3|43.5|46.16|43.36|0
1693278000000|2023-08-29 03:00:00|46.18|43.38|46.18|43.38|46.18|43.38|46.13|43.33|0
1693278300000|2023-08-29 03:05:00|46.17|43.37|46.18|43.38|46.18|43.38|46.13|43.33|0
1693278600000|2023-08-29 03:10:00|46.21|43.41|46.17|43.37|46.24|43.44|46.15|43.35|0
1693278900000|2023-08-29 03:15:00|46.15|43.35|46.12|43.32|46.21|43.41|46.12|43.32|0
1693279200000|2023-08-29 03:20:00|46.1|43.3|46.12|43.32|46.12|43.32|46.09|43.29|0
1693279500000|2023-08-29 03:25:00|46.09|43.29|46.01|43.21|46.09|43.29|45.98|43.18|0
1693279800000|2023-08-29 03:30:00|45.98|43.18|46.04|43.24|46.04|43.24|45.98|43.18|0
1693280100000|2023-08-29 03:35:00|46.01|43.21|46.01|43.21|46.04|43.24|45.98|43.18|0
1693280400000|2023-08-29 03:40:00|45.98|43.18|46.01|43.21|46.01|43.21|45.95|43.15|0
1693280700000|2023-08-29 03:45:00|46.03|43.23|45.98|43.18|46.06|43.26|45.98|43.18|0
1693281000000|2023-08-29 03:50:00|46|43.2|46.09|43.29|46.09|43.29|46|43.2|0
1693281300000|2023-08-29 03:55:00|46.1|43.3|46.03|43.23|46.1|43.3|46|43.2|0
1693281600000|2023-08-29 04:00:00|46.06|43.26|46.03|43.23|46.06|43.26|45.99|43.19|0
1693281900000|2023-08-29 04:05:00|46.02|43.22|46.06|43.26|46.06|43.26|46|43.2|0
1693282200000|2023-08-29 04:10:00|46.05|43.25|46.05|43.25|46.08|43.28|46.05|43.25|0
1693282500000|2023-08-29 04:15:00|46.08|43.28|46.05|43.25|46.08|43.28|46.03|43.23|0
1693282800000|2023-08-29 04:20:00|46.04|43.24|46|43.2|46.05|43.25|46|43.2|0
1693283100000|2023-08-29 04:25:00|45.97|43.17|45.94|43.14|45.97|43.17|45.88|43.08|0
1693283400000|2023-08-29 04:30:00|45.95|43.15|45.97|43.17|45.99|43.19|45.94|43.14|0
1693283700000|2023-08-29 04:35:00|45.99|43.19|46.05|43.25|46.05|43.25|45.96|43.16|0
1693284000000|2023-08-29 04:40:00|46.02|43.22|46.07|43.27|46.1|43.3|46.02|43.22|0
1693284300000|2023-08-29 04:45:00|46.1|43.3|46.07|43.27|46.1|43.3|46.07|43.27|0
1693284600000|2023-08-29 04:50:00|46.04|43.24|46.07|43.27|46.07|43.27|46.04|43.24|0
1693284900000|2023-08-29 04:55:00|46.04|43.24|46.04|43.24|46.07|43.27|46.04|43.24|0
1693285200000|2023-08-29 05:00:00|46.07|43.27|46.01|43.21|46.07|43.27|46.01|43.21|0
1693285500000|2023-08-29 05:05:00|46.04|43.24|45.87|43.07|46.07|43.27|45.87|43.07|0
1693285800000|2023-08-29 05:10:00|45.9|43.1|45.76|42.96|45.9|43.1|45.71|42.91|0
1693286100000|2023-08-29 05:15:00|45.75|42.95|45.73|42.93|45.79|42.99|45.73|42.93|0
1693286400000|2023-08-29 05:20:00|45.76|42.96|45.65|42.85|45.76|42.96|45.62|42.82|0
1693286700000|2023-08-29 05:25:00|45.68|42.88|45.67|42.87|45.68|42.88|45.62|42.82|0
1693287000000|2023-08-29 05:30:00|45.69|42.89|45.67|42.87|45.73|42.93|45.67|42.87|0
1693287300000|2023-08-29 05:35:00|45.65|42.85|45.66|42.86|45.67|42.87|45.64|42.84|0
1693287600000|2023-08-29 05:40:00|45.64|42.84|45.73|42.93|45.73|42.93|45.64|42.84|0
1693287900000|2023-08-29 05:45:00|45.71|42.91|45.64|42.84|45.73|42.93|45.61|42.81|0
1693288200000|2023-08-29 05:50:00|45.67|42.87|45.64|42.84|45.67|42.87|45.61|42.81|0
1693288500000|2023-08-29 05:55:00|45.67|42.87|45.61|42.81|45.7|42.9|45.61|42.81|0
1693288800000|2023-08-29 06:00:00|45.58|42.78|45.56|42.76|45.64|42.84|45.5|42.7|0
1693289100000|2023-08-29 06:05:00|45.36|42.96|45.35|42.95|45.38|42.98|45.27|42.87|0
1693289400000|2023-08-29 06:10:00|45.33|42.93|45.49|43.09|45.55|43.15|45.3|42.9|0
1693289700000|2023-08-29 06:15:00|45.48|43.08|45.48|43.08|45.52|43.12|45.41|43.01|0
1693290000000|2023-08-29 06:20:00|45.46|43.06|45.49|43.09|45.52|43.12|45.43|43.03|0
1693290300000|2023-08-29 06:25:00|45.52|43.12|45.46|43.06|45.52|43.12|45.46|43.06|0
1693290600000|2023-08-29 06:30:00|45.49|43.09|45.43|43.03|45.49|43.09|45.38|42.98|0
1693290900000|2023-08-29 06:35:00|45.42|43.02|45.37|42.97|45.42|43.02|45.26|42.86|0
1693291200000|2023-08-29 06:40:00|45.35|42.95|45.29|42.89|45.35|42.95|45.13|42.73|0
1693291500000|2023-08-29 06:45:00|45.32|42.92|45.43|43.03|45.43|43.03|45.32|42.92|0
1693291800000|2023-08-29 06:50:00|45.45|43.05|45.59|43.19|45.62|43.22|45.43|43.03|0
1693292100000|2023-08-29 06:55:00|45.62|43.22|45.56|43.16|45.67|43.27|45.55|43.15|0
1693292400000|2023-08-29 07:00:00|45.59|43.19|45.51|43.11|45.65|43.25|45.4|43|0
1693292700000|2023-08-29 07:05:00|45.53|43.13|45.45|43.05|45.64|43.24|45.42|43.02|0
1693293000000|2023-08-29 07:10:00|45.48|43.08|45.56|43.16|45.64|43.24|45.46|43.06|0
1693293300000|2023-08-29 07:15:00|45.61|43.21|45.53|43.13|45.61|43.21|45.45|43.05|0
1693293600000|2023-08-29 07:20:00|45.5|43.1|45.28|42.88|45.59|43.19|45.28|42.88|0
1693293900000|2023-08-29 07:25:00|45.27|42.87|45|42.6|45.28|42.88|44.98|42.58|0
1693294200000|2023-08-29 07:30:00|45.03|42.63|44.95|42.55|45.03|42.63|44.79|42.39|0
1693294500000|2023-08-29 07:35:00|44.92|42.52|45|42.6|45.03|42.63|44.89|42.49|0
1693294800000|2023-08-29 07:40:00|45.08|42.68|45.19|42.79|45.22|42.82|45.03|42.63|0
1693295100000|2023-08-29 07:45:00|45.17|42.77|45.36|42.96|45.37|42.97|45.17|42.77|0
1693295400000|2023-08-29 07:50:00|45.38|42.98|46.05|43.65|46.05|43.65|45.33|42.93|0
1693295700000|2023-08-29 07:55:00|46.11|43.71|46.27|43.87|46.36|43.96|46.11|43.71|0
1693296000000|2023-08-29 08:00:00|46.33|43.93|46.16|43.76|46.36|43.96|46.05|43.65|0
1693296300000|2023-08-29 08:05:00|46.19|43.79|46.16|43.76|46.27|43.87|46.05|43.65|0
1693296600000|2023-08-29 08:10:00|46.19|43.79|46.46|44.06|46.52|44.12|46.19|43.79|0
1693296900000|2023-08-29 08:15:00|46.44|44.04|46.24|43.84|46.44|44.04|46.18|43.78|0
1693297200000|2023-08-29 08:20:00|46.27|43.87|46.13|43.73|46.27|43.87|46.04|43.64|0
1693297500000|2023-08-29 08:25:00|46.11|43.71|46.21|43.81|46.21|43.81|46.1|43.7|0
1693297800000|2023-08-29 08:30:00|46.24|43.84|45.98|43.58|46.26|43.86|45.96|43.56|0
1693298100000|2023-08-29 08:35:00|45.96|43.56|45.95|43.55|45.96|43.56|45.76|43.36|0
1693298400000|2023-08-29 08:40:00|45.98|43.58|45.92|43.52|46.01|43.61|45.87|43.47|0
1693298700000|2023-08-29 08:45:00|45.95|43.55|45.9|43.5|45.95|43.55|45.83|43.43|0
1693299000000|2023-08-29 08:50:00|45.95|43.55|46.2|43.8|46.29|43.89|45.87|43.47|0
1693299300000|2023-08-29 08:55:00|46.17|43.77|46.45|44.05|46.45|44.05|45.92|43.52|0
1693299600000|2023-08-29 09:00:00|46.43|44.03|46.23|43.83|46.48|44.08|46.17|43.77|0
1693299900000|2023-08-29 09:05:00|46.26|43.86|46|43.6|46.28|43.88|46|43.6|0
1693300200000|2023-08-29 09:10:00|45.97|43.57|46.03|43.63|46.04|43.64|45.92|43.52|0
1693300500000|2023-08-29 09:15:00|46|43.6|46.28|43.88|46.34|43.94|46|43.6|0
1693300800000|2023-08-29 09:20:00|46.31|43.91|46.93|44.53|47.6|45.2|46.28|43.88|0
1693301100000|2023-08-29 09:25:00|46.9|44.5|46.79|44.39|46.96|44.56|46.76|44.36|0
1693301400000|2023-08-29 09:30:00|46.77|44.37|46.76|44.36|46.84|44.44|46.7|44.3|0
1693301700000|2023-08-29 09:35:00|46.81|44.41|46.56|44.16|46.81|44.41|46.53|44.13|0
1693302000000|2023-08-29 09:40:00|46.59|44.19|46.53|44.13|46.64|44.24|46.47|44.07|0
1693302300000|2023-08-29 09:45:00|46.5|44.1|46.33|43.93|46.53|44.13|46.33|43.93|0
1693302600000|2023-08-29 09:50:00|46.36|43.96|46.16|43.76|46.44|44.04|46.16|43.76|0
1693302900000|2023-08-29 09:55:00|46.19|43.79|46.05|43.65|46.19|43.79|45.99|43.59|0
1693303200000|2023-08-29 10:00:00|46.02|43.62|46.16|43.76|46.19|43.79|45.97|43.57|0
1693303500000|2023-08-29 10:05:00|46.13|43.73|46.05|43.65|46.16|43.76|45.99|43.59|0
1693303800000|2023-08-29 10:10:00|46.03|43.63|46.27|43.87|46.35|43.95|46.03|43.63|0
1693304100000|2023-08-29 10:15:00|46.3|43.9|46.63|44.23|46.66|44.26|46.3|43.9|0
1693304400000|2023-08-29 10:20:00|46.65|44.25|46.41|44.01|46.69|44.29|46.41|44.01|0
1693304700000|2023-08-29 10:25:00|46.43|44.03|46.45|44.05|46.52|44.12|46.38|43.98|0
1693305000000|2023-08-29 10:30:00|46.43|44.03|46.38|43.98|46.49|44.09|46.29|43.89|0
1693305300000|2023-08-29 10:35:00|46.4|44|46.46|44.06|46.54|44.14|46.32|43.92|0
1693305600000|2023-08-29 10:40:00|46.43|44.03|46.43|44.03|46.51|44.11|46.35|43.95|0
1693305900000|2023-08-29 10:45:00|46.46|44.06|46.68|44.28|46.7|44.3|46.43|44.03|0
1693306200000|2023-08-29 10:50:00|46.65|44.25|46.71|44.31|46.79|44.39|46.65|44.25|0
1693306500000|2023-08-29 10:55:00|46.68|44.28|46.88|44.48|46.88|44.48|46.62|44.22|0
1693306800000|2023-08-29 11:00:00|46.9|44.5|46.85|44.45|46.93|44.53|46.73|44.33|0
1693307100000|2023-08-29 11:05:00|46.87|44.47|46.65|44.25|46.87|44.47|46.62|44.22|0
1693307400000|2023-08-29 11:10:00|46.68|44.28|46.76|44.36|46.79|44.39|46.53|44.13|0
1693307700000|2023-08-29 11:15:00|46.73|44.33|46.17|43.77|46.73|44.33|46.03|43.63|0
1693308000000|2023-08-29 11:20:00|46.14|43.74|46.09|43.69|46.14|43.74|45.95|43.55|0
1693308300000|2023-08-29 11:25:00|46.12|43.72|46.39|43.99|46.39|43.99|46.06|43.66|0
1693308600000|2023-08-29 11:30:00|46.34|43.94|46.2|43.8|46.34|43.94|46.14|43.74|0
1693308900000|2023-08-29 11:35:00|46.18|43.78|46.53|44.13|46.56|44.16|46.17|43.77|0
1693309200000|2023-08-29 11:40:00|46.52|44.12|46.5|44.1|46.53|44.13|46.45|44.05|0
1693309500000|2023-08-29 11:45:00|46.53|44.13|46.36|43.96|46.62|44.22|46.36|43.96|0
1693309800000|2023-08-29 11:50:00|46.39|43.99|46.39|43.99|46.5|44.1|46.36|43.96|0
1693310100000|2023-08-29 11:55:00|46.42|44.02|46.5|44.1|46.53|44.13|46.42|44.02|0
1693310400000|2023-08-29 12:00:00|46.47|44.07|46.36|43.96|46.56|44.16|46.36|43.96|0
1693310700000|2023-08-29 12:05:00|46.3|43.9|46.13|43.73|46.3|43.9|46.08|43.68|0
1693311000000|2023-08-29 12:10:00|46.1|43.7|46.33|43.93|46.38|43.98|46.05|43.65|0
1693311300000|2023-08-29 12:15:00|46.3|43.9|46.47|44.07|46.47|44.07|46.19|43.79|0
1693311600000|2023-08-29 12:20:00|46.49|44.09|46.63|44.23|46.69|44.29|46.44|44.04|0
1693311900000|2023-08-29 12:25:00|46.66|44.26|46.94|44.54|46.97|44.57|46.63|44.23|0
1693312200000|2023-08-29 12:30:00|46.97|44.57|46.69|44.29|47.03|44.63|46.63|44.23|0
1693312500000|2023-08-29 12:35:00|46.72|44.32|46.57|44.17|46.86|44.46|46.27|43.87|0
1693312800000|2023-08-29 12:40:00|46.59|44.19|46.34|43.94|46.68|44.28|46.34|43.94|0
1693313100000|2023-08-29 12:45:00|46.31|43.91|46.37|43.97|46.54|44.14|46.31|43.91|0
1693313400000|2023-08-29 12:50:00|46.34|43.94|46.34|43.94|46.39|43.99|46.11|43.71|0
1693313700000|2023-08-29 12:55:00|46.36|43.96|46.28|43.88|46.42|44.02|46.2|43.8|0
1693314000000|2023-08-29 13:00:00|46.25|43.85|46.48|44.08|46.48|44.08|46.22|43.82|0
1693314300000|2023-08-29 13:05:00|46.5|44.1|46.22|43.82|46.53|44.13|46.11|43.71|0
1693314600000|2023-08-29 13:10:00|46.25|43.85|46.47|44.07|46.56|44.16|46.25|43.85|0
1693314900000|2023-08-29 13:15:00|46.53|44.13|46.27|43.87|46.7|44.3|46.27|43.87|0
1693315200000|2023-08-29 13:20:00|46.3|43.9|46.16|43.76|46.33|43.93|46.05|43.65|0
1693315500000|2023-08-29 13:25:00|46.24|43.84|46.16|43.76|46.33|43.93|46.16|43.76|0
1693315800000|2023-08-29 13:30:00|46.15|43.75|45.71|43.31|46.33|43.93|45.71|43.31|0
1693316100000|2023-08-29 13:35:00|45.74|43.34|45.68|43.28|45.96|43.56|45.54|43.14|0
1693316400000|2023-08-29 13:40:00|45.74|43.34|45.58|43.18|47.5|45.1|44.92|42.52|0
1693316700000|2023-08-29 13:45:00|45.55|43.15|44.72|42.32|45.55|43.15|44.64|42.24|0
1693317000000|2023-08-29 13:50:00|44.69|42.29|44.89|42.49|45.04|42.64|44.55|42.15|0
1693317300000|2023-08-29 13:55:00|44.91|42.51|44.75|42.35|45.3|42.9|44.69|42.29|0
1693317600000|2023-08-29 14:00:00|44.35|41.95|43.42|41.02|44.4|42|43.42|41.02|0
1693317900000|2023-08-29 14:05:00|43.36|40.96|43.44|41.04|43.55|41.15|43.18|40.78|0
1693318200000|2023-08-29 14:10:00|43.42|41.02|43.26|40.86|43.81|41.41|43.12|40.72|0
1693318500000|2023-08-29 14:15:00|43.23|40.83|42.68|40.28|43.23|40.83|42.49|40.09|0
1693318800000|2023-08-29 14:20:00|42.65|40.25|42.39|39.99|42.75|40.35|42.36|39.96|0
1693319100000|2023-08-29 14:25:00|42.42|40.02|42.96|40.56|44.13|41.73|42.42|40.02|0
1693319400000|2023-08-29 14:30:00|42.99|40.59|42.31|39.91|42.99|40.59|42.21|39.81|0
1693319700000|2023-08-29 14:35:00|42.29|39.89|43.01|40.61|43.01|40.61|42.13|39.73|0
1693320000000|2023-08-29 14:40:00|42.99|40.59|43.12|40.72|43.17|40.77|42.8|40.4|0
1693320300000|2023-08-29 14:45:00|43.14|40.74|43.04|40.64|43.43|41.03|42.98|40.58|0
1693320600000|2023-08-29 14:50:00|43.06|40.66|43.22|40.82|43.22|40.82|42.65|40.25|0
1693320900000|2023-08-29 14:55:00|43.27|40.87|43.42|41.02|43.69|41.29|43.22|40.82|0
1693321200000|2023-08-29 15:00:00|43.45|41.05|43.29|40.89|43.5|41.1|43.18|40.78|0
1693321500000|2023-08-29 15:05:00|43.26|40.86|43.1|40.7|43.39|40.99|42.9|40.5|0
1693321800000|2023-08-29 15:10:00|43.08|40.68|42.76|40.36|43.16|40.76|42.74|40.34|0
1693322100000|2023-08-29 15:15:00|42.74|40.34|42.61|40.21|42.87|40.47|42.58|40.18|0
1693322400000|2023-08-29 15:20:00|42.55|40.15|42.35|39.95|42.74|40.34|42.3|39.9|0
1693322700000|2023-08-29 15:25:00|42.32|39.92|42.68|40.28|42.81|40.41|42.22|39.82|0
1693323000000|2023-08-29 15:30:00|42.66|40.26|42.25|39.85|42.66|40.26|42.22|39.82|0
1693323300000|2023-08-29 15:35:00|42.22|39.82|41.81|39.41|42.27|39.87|41.76|39.36|0
1693323600000|2023-08-29 15:40:00|41.79|39.39|41.61|39.21|41.84|39.44|41.56|39.16|0
1693323900000|2023-08-29 15:45:00|41.56|39.16|41.94|39.54|41.99|39.59|41.56|39.16|0
1693324200000|2023-08-29 15:50:00|41.91|39.51|41.73|39.33|41.94|39.54|41.58|39.18|0
1693324500000|2023-08-29 15:55:00|41.76|39.36|41.88|39.48|42.09|39.69|41.76|39.36|0
1693324800000|2023-08-29 16:00:00|41.93|39.53|41.78|39.38|41.98|39.58|41.7|39.3|0
1693325100000|2023-08-29 16:05:00|41.75|39.35|41.75|39.35|42.01|39.61|41.7|39.3|0
1693325400000|2023-08-29 16:10:00|41.73|39.33|41.88|39.48|41.88|39.48|41.65|39.25|0
1693325700000|2023-08-29 16:15:00|41.85|39.45|41.68|39.28|41.9|39.5|41.6|39.2|0
1693326000000|2023-08-29 16:20:00|41.65|39.25|41.27|38.87|41.68|39.28|41.22|38.82|0
1693326300000|2023-08-29 16:25:00|41.25|38.85|41.17|38.77|41.32|38.92|41.05|38.65|0
1693326600000|2023-08-29 16:30:00|41.14|38.74|41.14|38.74|41.32|38.92|41.09|38.69|0
1693326900000|2023-08-29 16:35:00|41.17|38.77|41.49|39.09|41.57|39.17|41.14|38.74|0
1693327200000|2023-08-29 16:40:00|41.47|39.07|41.52|39.12|41.59|39.19|41.42|39.02|0
1693327500000|2023-08-29 16:45:00|41.54|39.14|41.74|39.34|41.82|39.42|41.52|39.12|0
1693327800000|2023-08-29 16:50:00|41.72|39.32|41.59|39.19|41.92|39.52|41.57|39.17|0
1693328100000|2023-08-29 16:55:00|41.57|39.17|41.46|39.06|41.64|39.24|41.44|39.04|0
1693328400000|2023-08-29 17:00:00|41.44|39.04|41.21|38.81|41.59|39.19|41.19|38.79|0
1693328700000|2023-08-29 17:05:00|41.24|38.84|41.16|38.76|41.31|38.91|41.16|38.76|0
1693329000000|2023-08-29 17:10:00|41.14|38.74|41.21|38.81|41.51|39.11|41.14|38.74|0
1693329300000|2023-08-29 17:15:00|41.23|38.83|41.46|39.06|41.48|39.08|41.21|38.81|0
1693329600000|2023-08-29 17:20:00|41.48|39.08|41.08|38.68|41.53|39.13|41.08|38.68|0
1693329900000|2023-08-29 17:25:00|41.06|38.66|41.21|38.81|41.28|38.88|41.06|38.66|0
1693330200000|2023-08-29 17:30:00|41.18|38.78|41.1|38.7|41.21|38.81|41.08|38.68|0
1693330500000|2023-08-29 17:35:00|41.08|38.68|40.83|38.43|41.1|38.7|40.73|38.33|0
1693330800000|2023-08-29 17:40:00|40.85|38.45|40.93|38.53|40.98|38.58|40.75|38.35|0
1693331100000|2023-08-29 17:45:00|40.95|38.55|40.95|38.55|40.98|38.58|40.8|38.4|0
1693331400000|2023-08-29 17:50:00|40.98|38.58|41.35|38.95|41.45|39.05|40.85|38.45|0
1693331700000|2023-08-29 17:55:00|41.43|39.03|41.4|39|41.78|39.38|41.3|38.9|0
1693332000000|2023-08-29 18:00:00|41.37|38.97|41.32|38.92|41.52|39.12|41.25|38.85|0
1693332300000|2023-08-29 18:05:00|41.35|38.95|41.1|38.7|41.37|38.97|41.1|38.7|0
1693332600000|2023-08-29 18:10:00|41.12|38.72|41.35|38.95|41.37|38.97|41.02|38.62|0
1693332900000|2023-08-29 18:15:00|41.32|38.92|41.19|38.79|41.45|39.05|41.19|38.79|0
1693333200000|2023-08-29 18:20:00|41.17|38.77|41.24|38.84|41.27|38.87|40.92|38.52|0
1693333500000|2023-08-29 18:25:00|41.22|38.82|41.09|38.69|41.37|38.97|40.97|38.57|0
1693333800000|2023-08-29 18:30:00|41.12|38.72|40.92|38.52|41.14|38.74|40.89|38.49|0
1693334100000|2023-08-29 18:35:00|40.89|38.49|41.06|38.66|41.09|38.69|40.67|38.27|0
1693334400000|2023-08-29 18:40:00|41.04|38.64|40.76|38.36|41.09|38.69|40.71|38.31|0
1693334700000|2023-08-29 18:45:00|40.74|38.34|40.84|38.44|40.91|38.51|40.61|38.21|0
1693335000000|2023-08-29 18:50:00|40.86|38.46|40.96|38.56|41.09|38.69|40.74|38.34|0
1693335300000|2023-08-29 18:55:00|40.94|38.54|40.93|38.53|41.16|38.76|40.86|38.46|0
1693335600000|2023-08-29 19:00:00|40.96|38.56|40.96|38.56|41.26|38.86|40.88|38.48|0
1693335900000|2023-08-29 19:05:00|40.97|38.57|41.03|38.63|41.08|38.68|40.91|38.51|0
1693336200000|2023-08-29 19:10:00|41.01|38.61|40.78|38.38|41.11|38.71|40.78|38.38|0
1693336500000|2023-08-29 19:15:00|40.81|38.41|40.48|38.08|40.88|38.48|40.48|38.08|0
1693336800000|2023-08-29 19:20:00|40.51|38.11|40.43|38.03|40.68|38.28|40.41|38.01|0
1693337100000|2023-08-29 19:25:00|40.41|38.01|40.28|37.88|40.43|38.03|40.21|37.81|0
1693337400000|2023-08-29 19:30:00|40.33|37.93|41.39|38.99|42.14|39.74|40.33|37.93|0
1693337700000|2023-08-29 19:35:00|41.42|39.02|40.21|37.81|41.44|39.04|40.11|37.71|0
1693338000000|2023-08-29 19:40:00|40.18|37.78|39.84|37.44|40.21|37.81|39.82|37.42|0
1693338300000|2023-08-29 19:45:00|39.87|37.47|40.16|37.76|40.28|37.88|39.77|37.37|0
1693338600000|2023-08-29 19:50:00|40.18|37.78|40.25|37.85|40.4|38|40.06|37.66|0
1693338900000|2023-08-29 19:55:00|40.22|37.82|39.72|37.32|40.33|37.93|39.55|37.15|0
1693339200000|2023-08-29 20:00:00|39.76|37.36|39.64|37.24|39.76|37.36|39.57|37.17|0
1693339500000|2023-08-29 20:05:00|39.67|37.27|39.59|37.19|39.76|37.36|39.59|37.19|0
1693339800000|2023-08-29 20:10:00|39.57|37.17|39.57|37.17|39.62|37.22|39.52|37.12|0
1693340100000|2023-08-29 20:15:00|39.74|36.94|39.64|36.84|39.77|36.97|39.62|36.82|0
1693340400000|2023-08-29 20:20:00|39.67|36.87|39.69|36.89|39.69|36.89|39.64|36.84|0
1693340700000|2023-08-29 20:25:00|39.72|36.92|39.76|36.96|39.76|36.96|39.69|36.89|0
1693341000000|2023-08-29 20:30:00|39.74|36.94|39.79|36.99|39.79|36.99|39.69|36.89|0
1693341300000|2023-08-29 20:35:00|39.76|36.96|39.76|36.96|39.79|36.99|39.76|36.96|0
1693341600000|2023-08-29 20:40:00|39.78|36.98|39.78|36.98|39.78|36.98|39.74|36.94|0
1693341900000|2023-08-29 20:45:00|39.76|36.96|39.81|37.01|39.81|37.01|39.74|36.94|0
1693342200000|2023-08-29 20:50:00|39.83|37.03|39.78|36.98|39.83|37.03|39.76|36.96|0
1693342500000|2023-08-29 20:55:00|39.76|36.96|39.72|36.92|39.76|36.96|39.7|36.9|0
1693342800000|2023-08-29 21:00:00|39.71|36.91|39.73|36.93|39.73|36.93|39.71|36.91|0
1693343100000|2023-08-29 21:05:00|39.72|36.92|39.72|36.92|39.74|36.94|39.72|36.92|0
1693343400000|2023-08-29 21:10:00|39.71|36.91|39.71|36.91|39.73|36.93|39.71|36.91|0
1693343700000|2023-08-29 21:15:00|39.72|36.92|39.73|36.93|39.73|36.93|39.72|36.92|0
1693344000000|2023-08-29 21:20:00|39.72|36.92|39.71|36.91|39.73|36.93|39.69|36.89|0
1693344300000|2023-08-29 21:25:00|39.7|36.9|39.7|36.9|39.71|36.91|39.67|36.87|0
1693344600000|2023-08-29 21:30:00|39.71|36.91|39.67|36.87|39.71|36.91|39.67|36.87|0
1693344900000|2023-08-29 21:35:00|39.66|36.86|39.6|36.8|39.69|36.89|39.6|36.8|0
1693345200000|2023-08-29 21:40:00|39.59|36.79|39.61|36.81|39.61|36.81|39.59|36.79|0
1693345500000|2023-08-29 21:45:00|39.62|36.82|39.63|36.83|39.63|36.83|39.61|36.81|0
1693345800000|2023-08-29 21:50:00|39.62|36.82|39.61|36.81|39.62|36.82|39.61|36.81|0
1693346100000|2023-08-29 21:55:00|39.58|36.78|39.56|36.76|39.61|36.81|39.56|36.76|0
1693346400000|2023-08-29 22:00:00|39.68|36.88|39.57|36.77|39.77|36.97|39.49|36.69|0
1693346700000|2023-08-29 22:05:00|39.58|36.78|39.4|36.6|39.62|36.82|39.38|36.58|0
1693347000000|2023-08-29 22:10:00|39.38|36.58|39.5|36.7|39.52|36.72|39.38|36.58|0
1693347300000|2023-08-29 22:15:00|39.52|36.72|39.5|36.7|39.52|36.72|39.45|36.65|0
1693347600000|2023-08-29 22:20:00|39.47|36.67|39.4|36.6|39.47|36.67|39.4|36.6|0
1693347900000|2023-08-29 22:25:00|39.42|36.62|39.4|36.6|39.42|36.62|39.4|36.6|0
1693348200000|2023-08-29 22:30:00|39.42|36.62|39.4|36.6|39.42|36.62|39.4|36.6|0
1693348500000|2023-08-29 22:35:00|39.42|36.62|39.44|36.64|39.44|36.64|39.37|36.57|0
1693348800000|2023-08-29 22:40:00|39.47|36.67|39.54|36.74|39.56|36.76|39.47|36.67|0
1693349100000|2023-08-29 22:45:00|39.56|36.76|39.54|36.74|39.56|36.76|39.51|36.71|0
1693349400000|2023-08-29 22:50:00|39.51|36.71|39.58|36.78|39.58|36.78|39.51|36.71|0
1693349700000|2023-08-29 22:55:00|39.56|36.76|39.56|36.76|39.61|36.81|39.53|36.73|0
1693350000000|2023-08-29 23:00:00|39.53|36.73|39.49|36.69|39.58|36.78|39.49|36.69|0
1693350300000|2023-08-29 23:05:00|39.51|36.71|39.46|36.66|39.51|36.71|39.45|36.65|0
1693350600000|2023-08-29 23:10:00|39.48|36.68|39.53|36.73|39.53|36.73|39.46|36.66|0
1693350900000|2023-08-29 23:15:00|39.56|36.76|39.53|36.73|39.63|36.83|39.53|36.73|0
1693351200000|2023-08-29 23:20:00|39.55|36.75|39.55|36.75|39.58|36.78|39.53|36.73|0
1693351500000|2023-08-29 23:25:00|39.58|36.78|39.6|36.8|39.62|36.82|39.58|36.78|0
1693351800000|2023-08-29 23:30:00|39.58|36.78|39.6|36.8|39.6|36.8|39.55|36.75|0
1693352100000|2023-08-29 23:35:00|39.62|36.82|39.6|36.8|39.62|36.82|39.6|36.8|0
1693352400000|2023-08-29 23:40:00|39.62|36.82|39.57|36.77|39.62|36.82|39.55|36.75|0
1693352700000|2023-08-29 23:45:00|39.6|36.8|39.6|36.8|39.6|36.8|39.57|36.77|0
1693353000000|2023-08-29 23:50:00|39.57|36.77|39.59|36.79|39.64|36.84|39.57|36.77|0
1693353300000|2023-08-29 23:55:00|39.57|36.77|39.59|36.79|39.62|36.82|39.57|36.77|0
1693353600000|2023-08-30 00:00:00|39.57|36.77|39.64|36.84|39.66|36.86|39.54|36.74|0
1693353900000|2023-08-30 00:05:00|39.66|36.86|39.64|36.84|39.66|36.86|39.61|36.81|0
1693354200000|2023-08-30 00:10:00|39.61|36.81|39.59|36.79|39.64|36.84|39.54|36.74|0
1693354500000|2023-08-30 00:15:00|39.6|36.8|39.54|36.74|39.6|36.8|39.54|36.74|0
1693354800000|2023-08-30 00:20:00|39.52|36.72|39.37|36.57|39.52|36.72|39.32|36.52|0
1693355100000|2023-08-30 00:25:00|39.42|36.62|39.39|36.59|39.44|36.64|39.37|36.57|0
1693355400000|2023-08-30 00:30:00|39.38|36.58|39.46|36.66|39.46|36.66|39.38|36.58|0
1693355700000|2023-08-30 00:35:00|39.45|36.65|39.46|36.66|39.46|36.66|39.44|36.64|0
1693356000000|2023-08-30 00:40:00|39.49|36.69|40.74|37.94|40.77|37.97|39.34|36.54|0
1693356300000|2023-08-30 00:45:00|40.76|37.96|40.69|37.89|40.77|37.97|40.67|37.87|0
1693356600000|2023-08-30 00:50:00|40.67|37.87|40.67|37.87|40.69|37.89|40.62|37.82|0
1693356900000|2023-08-30 00:55:00|40.69|37.89|40.59|37.79|40.69|37.89|40.59|37.79|0
1693357200000|2023-08-30 01:00:00|40.62|37.82|40.71|37.91|40.71|37.91|40.59|37.79|0
1693357500000|2023-08-30 01:05:00|40.74|37.94|40.66|37.86|40.74|37.94|40.62|37.82|0
1693357800000|2023-08-30 01:10:00|40.69|37.89|40.69|37.89|40.74|37.94|40.66|37.86|0
1693358100000|2023-08-30 01:15:00|40.66|37.86|40.64|37.84|40.71|37.91|40.61|37.81|0
1693358400000|2023-08-30 01:20:00|40.63|37.83|40.56|37.76|40.69|37.89|40.56|37.76|0
1693358700000|2023-08-30 01:25:00|40.54|37.74|40.54|37.74|40.54|37.74|40.44|37.64|0
1693359000000|2023-08-30 01:30:00|40.49|37.69|40.63|37.83|40.67|37.87|40.44|37.64|0
1693359300000|2023-08-30 01:35:00|40.61|37.81|40.51|37.71|40.63|37.83|40.46|37.66|0
1693359600000|2023-08-30 01:40:00|40.49|37.69|40.53|37.73|40.61|37.81|40.49|37.69|0
1693359900000|2023-08-30 01:45:00|40.51|37.71|40.46|37.66|40.56|37.76|40.41|37.61|0
1693360200000|2023-08-30 01:50:00|40.43|37.63|40.36|37.56|40.43|37.63|40.31|37.51|0
1693360500000|2023-08-30 01:55:00|40.35|37.55|40.34|37.54|40.36|37.56|40.29|37.49|0
1693360800000|2023-08-30 02:00:00|40.31|37.51|40.31|37.51|40.36|37.56|40.26|37.46|0
1693361100000|2023-08-30 02:05:00|40.33|37.53|40.21|37.41|40.33|37.53|40.19|37.39|0
1693361400000|2023-08-30 02:10:00|40.19|37.39|40.14|37.34|40.21|37.41|40.14|37.34|0
1693361700000|2023-08-30 02:15:00|40.15|37.35|40.14|37.34|40.15|37.35|40.06|37.26|0
1693362000000|2023-08-30 02:20:00|40.16|37.36|40.21|37.41|40.23|37.43|40.16|37.36|0
1693362300000|2023-08-30 02:25:00|40.18|37.38|40.23|37.43|40.23|37.43|40.13|37.33|0
1693362600000|2023-08-30 02:30:00|40.21|37.41|40.18|37.38|40.25|37.45|40.16|37.36|0
1693362900000|2023-08-30 02:35:00|40.16|37.36|40.23|37.43|40.25|37.45|40.16|37.36|0
1693363200000|2023-08-30 02:40:00|40.24|37.44|40.23|37.43|40.3|37.5|40.23|37.43|0
1693363500000|2023-08-30 02:45:00|40.24|37.44|40.25|37.45|40.28|37.48|40.2|37.4|0
1693363800000|2023-08-30 02:50:00|40.26|37.46|40.3|37.5|40.32|37.52|40.25|37.45|0
1693364100000|2023-08-30 02:55:00|40.27|37.47|40.35|37.55|40.35|37.55|40.25|37.45|0
1693364400000|2023-08-30 03:00:00|40.32|37.52|40.27|37.47|40.34|37.54|40.25|37.45|0
1693364700000|2023-08-30 03:05:00|40.28|37.48|40.2|37.4|40.28|37.48|40.2|37.4|0
1693365000000|2023-08-30 03:10:00|40.22|37.42|40.22|37.42|40.27|37.47|40.2|37.4|0
1693365300000|2023-08-30 03:15:00|40.24|37.44|40.19|37.39|40.27|37.47|40.19|37.39|0
1693365600000|2023-08-30 03:20:00|40.22|37.42|40.24|37.44|40.24|37.44|40.19|37.39|0
1693365900000|2023-08-30 03:25:00|40.22|37.42|40.24|37.44|40.24|37.44|40.22|37.42|0
1693366200000|2023-08-30 03:30:00|40.27|37.47|40.19|37.39|40.29|37.49|40.19|37.39|0
1693366500000|2023-08-30 03:35:00|40.22|37.42|40.21|37.41|40.26|37.46|40.19|37.39|0
1693366800000|2023-08-30 03:40:00|40.19|37.39|40.21|37.41|40.26|37.46|40.19|37.39|0
1693367100000|2023-08-30 03:45:00|40.24|37.44|40.19|37.39|40.24|37.44|40.19|37.39|0
1693367400000|2023-08-30 03:50:00|40.21|37.41|40.21|37.41|40.24|37.44|40.21|37.41|0
1693367700000|2023-08-30 03:55:00|40.19|37.39|40.23|37.43|40.26|37.46|40.19|37.39|0
1693368000000|2023-08-30 04:00:00|40.26|37.46|40.28|37.48|40.33|37.53|40.26|37.46|0
1693368300000|2023-08-30 04:05:00|40.3|37.5|40.27|37.47|40.33|37.53|40.26|37.46|0
1693368600000|2023-08-30 04:10:00|40.26|37.46|40.18|37.38|40.28|37.48|40.18|37.38|0
1693368900000|2023-08-30 04:15:00|40.21|37.41|40.2|37.4|40.23|37.43|40.18|37.38|0
1693369200000|2023-08-30 04:20:00|40.23|37.43|40.2|37.4|40.23|37.43|40.2|37.4|0
1693369500000|2023-08-30 04:25:00|40.18|37.38|40.18|37.38|40.2|37.4|40.15|37.35|0
1693369800000|2023-08-30 04:30:00|40.2|37.4|40.3|37.5|40.3|37.5|40.15|37.35|0
1693370100000|2023-08-30 04:35:00|40.27|37.47|40.27|37.47|40.3|37.5|40.27|37.47|0
1693370400000|2023-08-30 04:40:00|40.25|37.45|40.34|37.54|40.36|37.56|40.25|37.45|0
1693370700000|2023-08-30 04:45:00|40.36|37.56|40.34|37.54|40.37|37.57|40.32|37.52|0
1693371000000|2023-08-30 04:50:00|40.37|37.57|40.39|37.59|40.44|37.64|40.37|37.57|0
1693371300000|2023-08-30 04:55:00|40.41|37.61|40.44|37.64|40.44|37.64|40.39|37.59|0
1693371600000|2023-08-30 05:00:00|40.41|37.61|40.39|37.59|40.41|37.61|40.34|37.54|0
1693371900000|2023-08-30 05:05:00|40.41|37.61|40.39|37.59|40.41|37.61|40.36|37.56|0
1693372200000|2023-08-30 05:10:00|40.41|37.61|40.39|37.59|40.44|37.64|40.39|37.59|0
1693372500000|2023-08-30 05:15:00|40.41|37.61|40.31|37.51|40.41|37.61|40.26|37.46|0
1693372800000|2023-08-30 05:20:00|40.34|37.54|40.38|37.58|40.38|37.58|40.29|37.49|0
1693373100000|2023-08-30 05:25:00|40.41|37.61|40.5|37.7|40.53|37.73|40.41|37.61|0
1693373400000|2023-08-30 05:30:00|40.53|37.73|40.63|37.83|40.63|37.83|40.45|37.65|0
1693373700000|2023-08-30 05:35:00|40.6|37.8|40.57|37.77|40.67|37.87|40.57|37.77|0
1693374000000|2023-08-30 05:40:00|40.55|37.75|40.52|37.72|40.57|37.77|40.45|37.65|0
1693374300000|2023-08-30 05:45:00|40.55|37.75|40.65|37.85|40.65|37.85|40.55|37.75|0
1693374600000|2023-08-30 05:50:00|40.69|37.89|40.69|37.89|40.82|38.02|40.67|37.87|0
1693374900000|2023-08-30 05:55:00|40.67|37.87|40.67|37.87|40.72|37.92|40.64|37.84|0
1693375200000|2023-08-30 06:00:00|40.64|37.84|40.84|38.04|40.86|38.06|40.64|37.84|0
1693375500000|2023-08-30 06:05:00|40.64|38.24|40.49|38.09|40.66|38.26|40.49|38.09|0
1693375800000|2023-08-30 06:10:00|40.51|38.11|40.61|38.21|40.61|38.21|40.47|38.07|0
1693376100000|2023-08-30 06:15:00|40.62|38.22|40.42|38.02|40.69|38.29|40.28|37.88|0
1693376400000|2023-08-30 06:20:00|40.4|38|40.45|38.05|40.47|38.07|40.37|37.97|0
1693376700000|2023-08-30 06:25:00|40.42|38.02|40.35|37.95|40.47|38.07|40.32|37.92|0
1693377000000|2023-08-30 06:30:00|40.34|37.94|40.42|38.02|40.47|38.07|40.32|37.92|0
1693377300000|2023-08-30 06:35:00|40.37|37.97|40.35|37.95|40.4|38|40.32|37.92|0
1693377600000|2023-08-30 06:40:00|40.32|37.92|40.42|38.02|40.44|38.04|40.32|37.92|0
1693377900000|2023-08-30 06:45:00|40.44|38.04|40.47|38.07|40.49|38.09|40.37|37.97|0
1693378200000|2023-08-30 06:50:00|40.49|38.09|40.54|38.14|40.56|38.16|40.47|38.07|0
1693378500000|2023-08-30 06:55:00|40.56|38.16|40.57|38.17|40.69|38.29|40.54|38.14|0
1693378800000|2023-08-30 07:00:00|40.59|38.19|40.56|38.16|40.63|38.23|40.34|37.94|0
1693379100000|2023-08-30 07:05:00|40.54|38.14|40.71|38.31|40.76|38.36|40.54|38.14|0
1693379400000|2023-08-30 07:10:00|40.76|38.36|40.66|38.26|40.88|38.48|40.63|38.23|0
1693379700000|2023-08-30 07:15:00|40.68|38.28|40.85|38.45|40.88|38.48|40.68|38.28|0
1693380000000|2023-08-30 07:20:00|40.88|38.48|41.1|38.7|41.18|38.78|40.88|38.48|0
1693380300000|2023-08-30 07:25:00|41.12|38.72|41.02|38.62|41.15|38.75|41.02|38.62|0
1693380600000|2023-08-30 07:30:00|41.01|38.61|41|38.6|41.05|38.65|40.87|38.47|0
1693380900000|2023-08-30 07:35:00|41.02|38.62|40.92|38.52|41.02|38.62|40.9|38.5|0
1693381200000|2023-08-30 07:40:00|40.95|38.55|40.75|38.35|40.97|38.57|40.74|38.34|0
1693381500000|2023-08-30 07:45:00|40.72|38.32|40.57|38.17|40.75|38.35|40.55|38.15|0
1693381800000|2023-08-30 07:50:00|40.55|38.15|40.57|38.17|40.62|38.22|40.5|38.1|0
1693382100000|2023-08-30 07:55:00|40.55|38.15|40.4|38|40.57|38.17|40.4|38|0
1693382400000|2023-08-30 08:00:00|40.38|37.98|40.62|38.22|40.64|38.24|40.35|37.95|0
1693382700000|2023-08-30 08:05:00|40.64|38.24|40.74|38.34|40.79|38.39|40.6|38.2|0
1693383000000|2023-08-30 08:10:00|40.77|38.37|40.82|38.42|41.01|38.61|40.72|38.32|0
1693383300000|2023-08-30 08:15:00|40.84|38.44|40.81|38.41|40.91|38.51|40.67|38.27|0
1693383600000|2023-08-30 08:20:00|40.84|38.44|41.01|38.61|41.04|38.64|40.74|38.34|0
1693383900000|2023-08-30 08:25:00|40.99|38.59|41.16|38.76|41.18|38.78|40.94|38.54|0
1693384200000|2023-08-30 08:30:00|41.17|38.77|40.98|38.58|41.17|38.77|40.98|38.58|0
1693384500000|2023-08-30 08:35:00|41.03|38.63|41.13|38.73|41.13|38.73|40.96|38.56|0
1693384800000|2023-08-30 08:40:00|41.11|38.71|41.03|38.63|41.11|38.71|40.98|38.58|0
1693385100000|2023-08-30 08:45:00|41.06|38.66|41|38.6|41.11|38.71|40.98|38.58|0
1693385400000|2023-08-30 08:50:00|40.98|38.58|41.13|38.73|41.2|38.8|40.98|38.58|0
1693385700000|2023-08-30 08:55:00|41.1|38.7|41.14|38.74|41.18|38.78|41|38.6|0
1693386000000|2023-08-30 09:00:00|41.16|38.76|41.13|38.73|41.16|38.76|41.04|38.64|0
1693386300000|2023-08-30 09:05:00|41.1|38.7|41.25|38.85|41.26|38.86|41.08|38.68|0
1693386600000|2023-08-30 09:10:00|41.26|38.86|41.27|38.87|41.34|38.94|41.22|38.82|0
1693386900000|2023-08-30 09:15:00|41.3|38.9|41.3|38.9|41.32|38.92|41.22|38.82|0
1693387200000|2023-08-30 09:20:00|41.28|38.88|41.15|38.75|41.3|38.9|41.07|38.67|0
1693387500000|2023-08-30 09:25:00|41.12|38.72|41.17|38.77|41.31|38.91|41.12|38.72|0
1693387800000|2023-08-30 09:30:00|41.19|38.79|41.42|39.02|41.44|39.04|41.17|38.77|0
1693388100000|2023-08-30 09:35:00|41.39|38.99|41.27|38.87|41.44|39.04|41.27|38.87|0
1693388400000|2023-08-30 09:40:00|41.29|38.89|41.39|38.99|41.47|39.07|41.29|38.89|0
1693388700000|2023-08-30 09:45:00|41.4|39|41.29|38.89|41.44|39.04|41.29|38.89|0
1693389000000|2023-08-30 09:50:00|41.31|38.91|41.19|38.79|41.31|38.91|41.04|38.64|0
1693389300000|2023-08-30 09:55:00|41.16|38.76|41.24|38.84|41.4|38.86|41.14|38.52|0
1693389600000|2023-08-30 10:00:00|41.21|38.81|41.06|38.66|41.24|38.84|41.04|38.64|0
1693389900000|2023-08-30 10:05:00|41.11|38.71|41.07|38.67|41.21|38.81|41.06|38.66|0
1693390200000|2023-08-30 10:10:00|41.09|38.69|41.01|38.61|41.09|38.69|40.98|38.58|0
1693390500000|2023-08-30 10:15:00|40.98|38.58|40.93|38.53|41.06|38.66|40.92|38.52|0
1693390800000|2023-08-30 10:20:00|40.91|38.51|40.93|38.53|40.96|38.56|40.86|38.46|0
1693391100000|2023-08-30 10:25:00|40.96|38.56|40.83|38.43|40.98|38.58|40.82|38.42|0
1693391400000|2023-08-30 10:30:00|40.81|38.41|40.86|38.46|40.91|38.51|40.78|38.38|0
1693391700000|2023-08-30 10:35:00|40.83|38.43|40.81|38.41|40.9|38.5|40.81|38.41|0
1693392000000|2023-08-30 10:40:00|40.8|38.4|40.66|38.26|40.8|38.4|40.58|38.18|0
1693392300000|2023-08-30 10:45:00|40.68|38.28|40.75|38.35|40.8|38.4|40.68|38.28|0
1693392600000|2023-08-30 10:50:00|40.73|38.33|40.78|38.38|40.78|38.38|40.68|38.28|0
1693392900000|2023-08-30 10:55:00|40.75|38.35|40.7|38.3|40.78|38.38|40.6|38.2|0
1693393200000|2023-08-30 11:00:00|40.75|38.35|40.9|38.5|40.92|38.52|40.65|38.25|0
1693393500000|2023-08-30 11:05:00|40.92|38.52|40.85|38.45|40.95|38.55|40.75|38.35|0
1693393800000|2023-08-30 11:10:00|40.82|38.42|40.82|38.42|40.87|38.47|40.8|38.4|0
1693394100000|2023-08-30 11:15:00|40.8|38.4|40.97|38.57|40.97|38.57|40.8|38.4|0
1693394400000|2023-08-30 11:20:00|40.94|38.54|40.82|38.42|40.99|38.59|40.72|38.32|0
1693394700000|2023-08-30 11:25:00|40.79|38.39|40.69|38.29|40.82|38.42|40.67|38.27|0
1693395000000|2023-08-30 11:30:00|40.74|38.34|40.77|38.37|40.84|38.44|40.74|38.34|0
1693395300000|2023-08-30 11:35:00|40.74|38.34|40.84|38.44|40.94|38.54|40.72|38.32|0
1693395600000|2023-08-30 11:40:00|40.83|38.43|40.83|38.43|40.9|38.5|40.74|38.34|0
1693395900000|2023-08-30 11:45:00|40.86|38.46|40.71|38.31|40.91|38.51|40.71|38.31|0
1693396200000|2023-08-30 11:50:00|40.69|38.29|40.71|38.31|40.76|38.36|40.69|38.29|0
1693396500000|2023-08-30 11:55:00|40.69|38.29|40.91|38.51|40.91|38.51|40.66|38.26|0
1693396800000|2023-08-30 12:00:00|40.96|38.56|40.74|38.34|41.03|38.63|40.69|38.29|0
1693397100000|2023-08-30 12:05:00|40.71|38.31|40.64|38.24|40.71|38.31|40.61|38.21|0
1693397400000|2023-08-30 12:10:00|40.61|38.21|40.61|38.21|40.61|38.21|40.51|38.11|0
1693397700000|2023-08-30 12:15:00|40.58|38.18|40.24|37.84|40.58|38.18|40.17|37.77|0
1693398000000|2023-08-30 12:20:00|40.22|37.82|40.43|38.03|40.61|38.21|40.22|37.82|0
1693398300000|2023-08-30 12:25:00|40.46|38.06|40.25|37.85|40.46|38.06|40.12|37.72|0
1693398600000|2023-08-30 12:30:00|40.32|37.92|40.09|37.69|40.55|38.15|39.73|37.33|0
1693398900000|2023-08-30 12:35:00|40.01|37.61|40.35|37.95|40.5|38.1|40.01|37.61|0
1693399200000|2023-08-30 12:40:00|40.38|37.98|40.4|38|40.5|38.1|40.16|37.76|0
1693399500000|2023-08-30 12:45:00|40.38|37.98|40.47|38.07|40.57|38.17|40.25|37.85|0
1693399800000|2023-08-30 12:50:00|40.45|38.05|40.37|37.97|40.52|38.12|40.25|37.85|0
1693400100000|2023-08-30 12:55:00|40.4|38|40.2|37.8|40.45|38.05|40.18|37.78|0
1693400400000|2023-08-30 13:00:00|40.23|37.83|40.24|37.84|40.57|38.17|40.14|37.74|0
1693400700000|2023-08-30 13:05:00|40.17|37.77|40.09|37.69|40.21|37.81|39.99|37.59|0
1693401000000|2023-08-30 13:10:00|40.12|37.72|40.19|37.79|40.29|37.89|40.04|37.64|0
1693401300000|2023-08-30 13:15:00|40.21|37.81|40.36|37.96|40.46|38.06|40.16|37.76|0
1693401600000|2023-08-30 13:20:00|40.38|37.98|40.31|37.91|40.43|38.03|40.26|37.86|0
1693401900000|2023-08-30 13:25:00|40.28|37.88|40.18|37.78|40.36|37.96|40.14|37.74|0
1693402200000|2023-08-30 13:30:00|40.23|37.83|39.58|37.18|40.23|37.83|39.43|37.03|0
1693402500000|2023-08-30 13:35:00|39.53|37.13|40.01|37.61|40.33|37.93|39.46|37.06|0
1693402800000|2023-08-30 13:40:00|40.09|37.69|40.13|37.73|40.52|38.12|39.96|37.56|0
1693403100000|2023-08-30 13:45:00|40.11|37.71|39.74|37.34|40.13|37.73|39.5|37.1|0
1693403400000|2023-08-30 13:50:00|39.67|37.27|38.98|36.58|39.7|37.3|38.96|36.56|0
1693403700000|2023-08-30 13:55:00|39|36.6|38.88|36.48|39.22|36.82|38.77|36.37|0
1693404000000|2023-08-30 14:00:00|38.91|36.51|38.93|36.53|38.98|36.58|38.62|36.22|0
1693404300000|2023-08-30 14:05:00|38.91|36.51|39.4|37|39.42|37.02|37.3|34.9|0
1693404600000|2023-08-30 14:10:00|39.38|36.98|39.11|36.71|39.47|37.07|39.02|36.62|0
1693404900000|2023-08-30 14:15:00|39.09|36.69|39.68|37.28|39.73|37.33|39.07|36.67|0
1693405200000|2023-08-30 14:20:00|39.66|37.26|40.45|38.05|40.53|38.13|39.66|37.26|0
1693405500000|2023-08-30 14:25:00|40.48|38.08|41.02|38.62|41.47|39.07|40.45|38.05|0
1693405800000|2023-08-30 14:30:00|40.99|38.59|40.16|37.76|40.99|38.59|40.11|37.71|0
1693406100000|2023-08-30 14:35:00|40.14|37.74|40.18|37.78|40.52|38.12|39.31|36.91|0
1693406400000|2023-08-30 14:40:00|40.15|37.75|40.18|37.78|40.47|38.07|40.01|37.61|0
1693406700000|2023-08-30 14:45:00|40.15|37.75|40.22|37.82|40.35|37.95|39.93|37.53|0
1693407000000|2023-08-30 14:50:00|40.2|37.8|40.1|37.7|40.37|37.97|39.88|37.48|0
1693407300000|2023-08-30 14:55:00|40.13|37.73|39.81|37.41|40.22|37.82|39.74|37.34|0
1693407600000|2023-08-30 15:00:00|39.76|37.36|40.42|38.02|40.61|38.21|39.76|37.36|0
1693407900000|2023-08-30 15:05:00|40.39|37.99|40.15|37.75|40.39|37.99|39.91|37.51|0
1693408200000|2023-08-30 15:10:00|40.12|37.72|39.44|37.04|40.17|37.77|39.4|37|0
1693408500000|2023-08-30 15:15:00|39.42|37.02|39.35|36.95|39.59|37.19|39.28|36.88|0
1693408800000|2023-08-30 15:20:00|39.32|36.92|39.42|37.02|39.54|37.14|39.25|36.85|0
1693409100000|2023-08-30 15:25:00|39.39|36.99|39.3|36.9|39.73|37.33|39.27|36.87|0
1693409400000|2023-08-30 15:30:00|39.32|36.92|39.21|36.81|39.67|37.27|39.19|36.79|0
1693409700000|2023-08-30 15:35:00|39.19|36.79|38.88|36.48|39.21|36.81|38.74|36.34|0
1693410000000|2023-08-30 15:40:00|38.85|36.45|38.88|36.48|38.92|36.52|38.74|36.34|0
1693410300000|2023-08-30 15:45:00|38.85|36.45|39.04|36.64|39.09|36.69|38.83|36.43|0
1693410600000|2023-08-30 15:50:00|39.02|36.62|39.04|36.64|39.28|36.88|38.95|36.55|0
1693410900000|2023-08-30 15:55:00|39.09|36.69|38.8|36.4|39.09|36.69|38.8|36.4|0
1693411200000|2023-08-30 16:00:00|38.87|36.47|38.87|36.47|39.09|36.69|38.8|36.4|0
1693411500000|2023-08-30 16:05:00|38.9|36.5|38.8|36.4|38.97|36.57|38.8|36.4|0
1693411800000|2023-08-30 16:10:00|38.82|36.42|38.85|36.45|39.06|36.66|38.82|36.42|0
1693412100000|2023-08-30 16:15:00|38.82|36.42|38.56|36.16|38.89|36.49|38.45|36.05|0
1693412400000|2023-08-30 16:20:00|38.54|36.14|38.68|36.28|38.73|36.33|38.51|36.11|0
1693412700000|2023-08-30 16:25:00|38.7|36.3|38.58|36.18|38.73|36.33|38.54|36.14|0
1693413000000|2023-08-30 16:30:00|38.54|36.14|38.37|35.97|38.58|36.18|38.35|35.95|0
1693413300000|2023-08-30 16:35:00|38.39|35.99|38.7|36.3|38.89|36.49|38.35|35.95|0
1693413600000|2023-08-30 16:40:00|38.67|36.27|38.46|36.06|38.72|36.32|38.42|36.02|0
1693413900000|2023-08-30 16:45:00|38.44|36.04|38.48|36.08|38.56|36.16|38.25|35.85|0
1693414200000|2023-08-30 16:50:00|38.53|36.13|38.77|36.37|38.79|36.39|38.44|36.04|0
1693414500000|2023-08-30 16:55:00|38.74|36.34|38.46|36.06|38.77|36.37|38.46|36.06|0
1693414800000|2023-08-30 17:00:00|38.48|36.08|38.5|36.1|38.65|36.25|38.43|36.03|0
1693415100000|2023-08-30 17:05:00|38.53|36.13|38.67|36.27|38.69|36.29|38.5|36.1|0
1693415400000|2023-08-30 17:10:00|38.64|36.24|38.6|36.2|38.67|36.27|38.48|36.08|0
1693415700000|2023-08-30 17:15:00|38.62|36.22|38.64|36.24|38.81|36.41|38.57|36.17|0
1693416000000|2023-08-30 17:20:00|38.62|36.22|38.76|36.36|38.76|36.36|38.57|36.17|0
1693416300000|2023-08-30 17:25:00|38.78|36.38|38.92|36.52|38.92|36.52|38.64|36.24|0
1693416600000|2023-08-30 17:30:00|38.9|36.5|38.59|36.19|38.92|36.52|38.52|36.12|0
1693416900000|2023-08-30 17:35:00|38.57|36.17|38.54|36.14|38.73|36.33|38.47|36.07|0
1693417200000|2023-08-30 17:40:00|38.57|36.17|38.73|36.33|39.32|36.92|38.54|36.14|0
1693417500000|2023-08-30 17:45:00|38.16|35.76|38.6|36.2|38.7|36.3|38.13|35.73|0
1693417800000|2023-08-30 17:50:00|38.63|36.23|39.03|36.63|39.08|36.68|38.63|36.23|0
1693418100000|2023-08-30 17:55:00|39.01|36.61|38.91|36.51|39.29|36.89|38.86|36.46|0
1693418400000|2023-08-30 18:00:00|38.93|36.53|39.12|36.72|39.22|36.82|38.81|36.41|0
1693418700000|2023-08-30 18:05:00|39.07|36.67|39.34|36.94|39.43|37.03|39.05|36.65|0
1693419000000|2023-08-30 18:10:00|39.36|36.96|39|36.6|39.53|37.13|39|36.6|0
1693419300000|2023-08-30 18:15:00|39.02|36.62|39.12|36.72|39.36|36.96|38.88|36.48|0
1693419600000|2023-08-30 18:20:00|39.09|36.69|39.21|36.81|39.26|36.86|39.05|36.65|0
1693419900000|2023-08-30 18:25:00|39.24|36.84|39.47|37.07|39.57|37.17|39.21|36.81|0
1693420200000|2023-08-30 18:30:00|39.5|37.1|39.14|36.74|39.52|37.12|39.11|36.71|0
1693420500000|2023-08-30 18:35:00|39.16|36.76|39.02|36.62|39.23|36.83|38.88|36.48|0
1693420800000|2023-08-30 18:40:00|38.99|36.59|38.57|36.17|38.99|36.59|38.55|36.15|0
1693421100000|2023-08-30 18:45:00|38.59|36.19|38.71|36.31|38.76|36.36|38.43|36.03|0
1693421400000|2023-08-30 18:50:00|38.68|36.28|38.66|36.26|38.73|36.33|38.52|36.12|0
1693421700000|2023-08-30 18:55:00|38.68|36.28|38.52|36.12|38.68|36.28|38.49|36.09|0
1693422000000|2023-08-30 19:00:00|38.49|36.09|38.33|35.93|38.54|36.14|38.31|35.91|0
1693422300000|2023-08-30 19:05:00|38.31|35.91|38.47|36.07|38.49|36.09|38.28|35.88|0
1693422600000|2023-08-30 19:10:00|38.49|36.09|38.42|36.02|38.54|36.14|38.33|35.93|0
1693422900000|2023-08-30 19:15:00|38.4|36|38.54|36.14|38.63|36.23|38.4|36|0
1693423200000|2023-08-30 19:20:00|38.56|36.16|38.63|36.23|38.84|36.44|38.54|36.14|0
1693423500000|2023-08-30 19:25:00|38.65|36.25|38.72|36.32|38.84|36.44|38.65|36.25|0
1693423800000|2023-08-30 19:30:00|38.7|36.3|38.77|36.37|38.89|36.49|38.65|36.25|0
1693424100000|2023-08-30 19:35:00|38.74|36.34|38.74|36.34|38.81|36.41|38.53|36.13|0
1693424400000|2023-08-30 19:40:00|38.77|36.37|38.48|36.08|38.84|36.44|38.46|36.06|0
1693424700000|2023-08-30 19:45:00|38.5|36.1|38.51|36.11|38.6|36.2|38.2|35.8|0
1693425000000|2023-08-30 19:50:00|38.55|36.15|38.69|36.29|38.74|36.34|38.46|36.06|0
1693425300000|2023-08-30 19:55:00|38.6|36.2|38.34|35.94|38.71|36.31|38.22|35.82|0
1693425600000|2023-08-30 20:00:00|38.43|36.03|38.38|35.98|38.43|36.03|38.29|35.89|0
1693425900000|2023-08-30 20:05:00|38.4|36|38.17|35.77|38.4|36|38.17|35.77|0
1693426200000|2023-08-30 20:10:00|38.19|35.79|38.15|35.75|38.24|35.84|38.15|35.75|0
1693426500000|2023-08-30 20:15:00|38.39|35.59|38.37|35.57|38.39|35.59|38.34|35.54|0
1693426800000|2023-08-30 20:20:00|38.34|35.54|38.34|35.54|38.37|35.57|38.34|35.54|0
1693427100000|2023-08-30 20:25:00|38.32|35.52|38.27|35.47|38.34|35.54|38.27|35.47|0
1693427400000|2023-08-30 20:30:00|38.3|35.5|38.27|35.47|38.3|35.5|38.25|35.45|0
1693427700000|2023-08-30 20:35:00|38.25|35.45|38.2|35.4|38.25|35.45|38.2|35.4|0
1693428000000|2023-08-30 20:40:00|38.22|35.42|38.32|35.52|38.34|35.54|38.22|35.42|0
1693428300000|2023-08-30 20:45:00|38.34|35.54|38.29|35.49|38.34|35.54|38.29|35.49|0
1693428900000|2023-08-30 20:55:00|38.27|35.47|38.25|35.45|38.28|35.48|38.22|35.42|0
1693429200000|2023-08-30 21:00:00|38.27|35.47|38.27|35.47|38.3|35.5|38.26|35.46|0
1693429500000|2023-08-30 21:05:00|38.26|35.46|38.24|35.44|38.27|35.47|38.24|35.44|0
1693429800000|2023-08-30 21:10:00|38.23|35.43|38.21|35.41|38.24|35.44|38.21|35.41|0
1693430100000|2023-08-30 21:15:00|38.22|35.42|38.2|35.4|38.22|35.42|38.2|35.4|0
1693430400000|2023-08-30 21:20:00|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1693430700000|2023-08-30 21:25:00|38.21|35.41|38.22|35.42|38.23|35.43|38.21|35.41|0
1693431000000|2023-08-30 21:30:00|38.21|35.41|38.21|35.41|38.21|35.41|38.21|35.41|0
1693431300000|2023-08-30 21:35:00|38.22|35.42|38.21|35.41|38.22|35.42|38.21|35.41|0
1693431600000|2023-08-30 21:40:00|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1693431900000|2023-08-30 21:45:00|38.23|35.43|38.22|35.42|38.23|35.43|38.22|35.42|0
1693432200000|2023-08-30 21:50:00|38.24|35.44|38.24|35.44|38.24|35.44|38.23|35.43|0
1693432500000|2023-08-30 21:55:00|38.25|35.45|38.21|35.41|38.25|35.45|38.21|35.41|0
1693432800000|2023-08-30 22:00:00|38.26|35.46|38.37|35.57|38.38|35.58|38.26|35.46|0
1693433100000|2023-08-30 22:05:00|38.34|35.54|38.32|35.52|38.37|35.57|38.32|35.52|0
1693433400000|2023-08-30 22:10:00|38.3|35.5|38.36|35.56|38.36|35.56|38.29|35.49|0
1693433700000|2023-08-30 22:15:00|38.34|35.54|38.32|35.52|38.34|35.54|38.32|35.52|0
1693434000000|2023-08-30 22:20:00|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1693434300000|2023-08-30 22:25:00|38.32|35.52|38.34|35.54|38.34|35.54|38.31|35.51|0
1693434900000|2023-08-30 22:35:00|38.36|35.56|38.31|35.51|38.36|35.56|38.31|35.51|0
1693435200000|2023-08-30 22:40:00|38.33|35.53|38.33|35.53|38.36|35.56|38.31|35.51|0
1693435500000|2023-08-30 22:45:00|38.36|35.56|38.38|35.58|38.38|35.58|38.36|35.56|0
1693435800000|2023-08-30 22:50:00|38.36|35.56|38.38|35.58|38.38|35.58|38.35|35.55|0
1693436100000|2023-08-30 22:55:00|38.35|35.55|38.4|35.6|38.4|35.6|38.35|35.55|0
1693436400000|2023-08-30 23:00:00|38.38|35.58|38.4|35.6|38.4|35.6|38.38|35.58|0
1693436700000|2023-08-30 23:05:00|38.38|35.58|38.37|35.57|38.4|35.6|38.37|35.57|0
1693437000000|2023-08-30 23:10:00|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1693437300000|2023-08-30 23:15:00|38.42|35.62|38.4|35.6|38.42|35.62|38.4|35.6|0
1693437600000|2023-08-30 23:20:00|38.37|35.57|38.37|35.57|38.39|35.59|38.37|35.57|0
1693437900000|2023-08-30 23:25:00|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1693438200000|2023-08-30 23:30:00|38.42|35.62|38.42|35.62|38.44|35.64|38.42|35.62|0
1693438500000|2023-08-30 23:35:00|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1693438800000|2023-08-30 23:40:00|38.44|35.64|38.46|35.66|38.48|35.68|38.44|35.64|0
1693439100000|2023-08-30 23:45:00|38.44|35.64|38.41|35.61|38.45|35.65|38.39|35.59|0
1693439400000|2023-08-30 23:50:00|38.44|35.64|38.48|35.68|38.48|35.68|38.43|35.63|0
1693439700000|2023-08-30 23:55:00|38.47|35.67|38.43|35.63|38.48|35.68|38.43|35.63|0
1693440000000|2023-08-31 00:00:00|38.41|35.61|38.36|35.56|38.41|35.61|38.34|35.54|0
1693440300000|2023-08-31 00:05:00|38.34|35.54|38.31|35.51|38.38|35.58|38.31|35.51|0
1693440600000|2023-08-31 00:10:00|38.29|35.49|38.34|35.54|38.36|35.56|38.29|35.49|0
1693440900000|2023-08-31 00:15:00|38.31|35.51|38.27|35.47|38.34|35.54|38.22|35.42|0
1693441200000|2023-08-31 00:20:00|38.24|35.44|38.17|35.37|38.24|35.44|38.17|35.37|0
1693441500000|2023-08-31 00:25:00|38.15|35.35|38.15|35.35|38.17|35.37|38.1|35.3|0
1693441800000|2023-08-31 00:30:00|38.16|35.36|38.24|35.44|38.24|35.44|38.15|35.35|0
1693442100000|2023-08-31 00:35:00|38.26|35.46|38.33|35.53|38.35|35.55|38.26|35.46|0
1693442400000|2023-08-31 00:40:00|38.35|35.55|38.28|35.48|38.35|35.55|38.26|35.46|0
1693442700000|2023-08-31 00:45:00|38.31|35.51|38.31|35.51|38.33|35.53|38.28|35.48|0
1693443000000|2023-08-31 00:50:00|38.3|35.5|38.28|35.48|38.33|35.53|38.28|35.48|0
1693443300000|2023-08-31 00:55:00|38.3|35.5|38.37|35.57|38.42|35.62|38.28|35.48|0
1693443600000|2023-08-31 01:00:00|38.35|35.55|38.39|35.59|38.4|35.6|38.35|35.55|0
1693443900000|2023-08-31 01:05:00|38.42|35.62|38.37|35.57|38.42|35.62|38.37|35.57|0
1693444200000|2023-08-31 01:10:00|38.35|35.55|38.35|35.55|38.37|35.57|38.35|35.55|0
1693444500000|2023-08-31 01:15:00|38.37|35.57|38.25|35.45|38.37|35.57|38.25|35.45|0
1693444800000|2023-08-31 01:20:00|38.23|35.43|38.3|35.5|38.3|35.5|38.23|35.43|0
1693445100000|2023-08-31 01:25:00|38.32|35.52|38.32|35.52|38.32|35.52|38.3|35.5|0
1693445400000|2023-08-31 01:30:00|38.3|35.5|38.15|35.35|38.3|35.5|38.13|35.33|0
1693445700000|2023-08-31 01:35:00|38.13|35.33|38.25|35.45|38.25|35.45|38.13|35.33|0
1693446000000|2023-08-31 01:40:00|38.27|35.47|38.2|35.4|38.29|35.49|38.2|35.4|0
1693446300000|2023-08-31 01:45:00|38.22|35.42|38.22|35.42|38.24|35.44|38.18|35.38|0
1693446600000|2023-08-31 01:50:00|38.2|35.4|38.2|35.4|38.24|35.44|38.17|35.37|0
1693446900000|2023-08-31 01:55:00|38.17|35.37|38.24|35.44|38.27|35.47|38.17|35.37|0
1693447200000|2023-08-31 02:00:00|38.22|35.42|38.17|35.37|38.24|35.44|38.17|35.37|0
1693447500000|2023-08-31 02:05:00|38.19|35.39|38.24|35.44|38.24|35.44|38.19|35.39|0
1693447800000|2023-08-31 02:10:00|38.22|35.42|38.22|35.42|38.24|35.44|38.19|35.39|0
1693448100000|2023-08-31 02:15:00|38.19|35.39|38.05|35.25|38.19|35.39|38.05|35.25|0
1693448400000|2023-08-31 02:20:00|38.07|35.27|37.91|35.11|38.07|35.27|37.87|35.07|0
1693448700000|2023-08-31 02:25:00|37.93|35.13|38.03|35.23|38.03|35.23|37.91|35.11|0
1693449000000|2023-08-31 02:30:00|38.05|35.25|38|35.2|38.05|35.25|38|35.2|0
1693449300000|2023-08-31 02:35:00|37.98|35.18|38|35.2|38.02|35.22|37.98|35.18|0
1693449600000|2023-08-31 02:40:00|38.02|35.22|38.02|35.22|38.02|35.22|38|35.2|0
1693449900000|2023-08-31 02:45:00|38.05|35.25|38.11|35.31|38.11|35.31|38.05|35.25|0
1693450200000|2023-08-31 02:50:00|38.09|35.29|38.18|35.38|38.18|35.38|38.09|35.29|0
1693450500000|2023-08-31 02:55:00|38.21|35.41|38.23|35.43|38.23|35.43|38.16|35.36|0
1693450800000|2023-08-31 03:00:00|38.21|35.41|38.18|35.38|38.31|35.51|38.16|35.36|0
1693451100000|2023-08-31 03:05:00|38.16|35.36|38.18|35.38|38.23|35.43|38.16|35.36|0
1693451400000|2023-08-31 03:10:00|38.13|35.33|38.2|35.4|38.2|35.4|38.13|35.33|0
1693451700000|2023-08-31 03:15:00|38.18|35.38|38.18|35.38|38.25|35.45|38.15|35.35|0
1693452000000|2023-08-31 03:20:00|38.2|35.4|38.25|35.45|38.27|35.47|38.2|35.4|0
1693452300000|2023-08-31 03:25:00|38.22|35.42|38.22|35.42|38.25|35.45|38.2|35.4|0
1693452600000|2023-08-31 03:30:00|38.2|35.4|38.2|35.4|38.22|35.42|38.17|35.37|0
1693452900000|2023-08-31 03:35:00|38.17|35.37|38.15|35.35|38.17|35.37|38.13|35.33|0
1693453200000|2023-08-31 03:40:00|38.13|35.33|38.1|35.3|38.15|35.35|38.1|35.3|0
1693453500000|2023-08-31 03:45:00|38.08|35.28|38.12|35.32|38.15|35.35|38.08|35.28|0
1693453800000|2023-08-31 03:50:00|38.1|35.3|38.12|35.32|38.12|35.32|38.03|35.23|0
1693454100000|2023-08-31 03:55:00|38.15|35.35|38.14|35.34|38.17|35.37|38.12|35.32|0
1693454400000|2023-08-31 04:00:00|38.12|35.32|38.09|35.29|38.14|35.34|38.07|35.27|0
1693454700000|2023-08-31 04:05:00|38.1|35.3|38.05|35.25|38.12|35.32|38.05|35.25|0
1693455000000|2023-08-31 04:10:00|38.03|35.23|38.05|35.25|38.05|35.25|38.03|35.23|0
1693455300000|2023-08-31 04:15:00|38.03|35.23|38|35.2|38.05|35.25|37.98|35.18|0
1693455600000|2023-08-31 04:20:00|37.98|35.18|38|35.2|38.05|35.25|37.98|35.18|0
1693455900000|2023-08-31 04:25:00|38.02|35.22|38.05|35.25|38.07|35.27|38.02|35.22|0
1693456200000|2023-08-31 04:30:00|38.04|35.24|37.97|35.17|38.04|35.24|37.97|35.17|0
1693456500000|2023-08-31 04:35:00|38|35.2|38.02|35.22|38.04|35.24|37.95|35.15|0
1693456800000|2023-08-31 04:40:00|38.04|35.24|38.09|35.29|38.09|35.29|38.02|35.22|0
1693457100000|2023-08-31 04:45:00|38.11|35.31|38.09|35.29|38.11|35.31|38.06|35.26|0
1693457400000|2023-08-31 04:50:00|38.11|35.31|38.13|35.33|38.13|35.33|38.11|35.31|0
1693457700000|2023-08-31 04:55:00|38.11|35.31|38.13|35.33|38.13|35.33|38.11|35.31|0
1693458000000|2023-08-31 05:00:00|38.15|35.35|38.15|35.35|38.2|35.4|38.13|35.33|0
1693458300000|2023-08-31 05:05:00|38.13|35.33|38.15|35.35|38.15|35.35|38.11|35.31|0
1693458600000|2023-08-31 05:10:00|38.18|35.38|38.13|35.33|38.18|35.38|38.13|35.33|0
1693458900000|2023-08-31 05:15:00|38.15|35.35|38.24|35.44|38.27|35.47|38.15|35.35|0
1693459200000|2023-08-31 05:20:00|38.22|35.42|38.31|35.51|38.43|35.63|38.2|35.4|0
1693459500000|2023-08-31 05:25:00|38.33|35.53|38.33|35.53|38.36|35.56|38.31|35.51|0
1693459800000|2023-08-31 05:30:00|38.36|35.56|38.33|35.53|38.38|35.58|38.31|35.51|0
1693460100000|2023-08-31 05:35:00|38.31|35.51|38.31|35.51|38.33|35.53|38.24|35.44|0
1693460400000|2023-08-31 05:40:00|38.28|35.48|38.28|35.48|38.33|35.53|38.26|35.46|0
1693460700000|2023-08-31 05:45:00|38.26|35.46|38.14|35.34|38.28|35.48|38.12|35.32|0
1693461000000|2023-08-31 05:50:00|38.17|35.37|38.16|35.36|38.21|35.41|38.16|35.36|0
1693461300000|2023-08-31 05:55:00|38.19|35.39|38.09|35.29|38.19|35.39|38.09|35.29|0
1693461600000|2023-08-31 06:00:00|38.07|35.27|38.19|35.39|38.21|35.41|38.02|35.22|0
1693461900000|2023-08-31 06:05:00|37.99|35.59|38.08|35.68|38.1|35.7|37.99|35.59|0
1693462200000|2023-08-31 06:10:00|38.1|35.7|38.05|35.65|38.17|35.77|38.05|35.65|0
1693462500000|2023-08-31 06:15:00|38.08|35.68|37.94|35.54|38.08|35.68|37.91|35.51|0
1693462800000|2023-08-31 06:20:00|37.91|35.51|37.93|35.53|37.96|35.56|37.87|35.47|0
1693463100000|2023-08-31 06:25:00|37.91|35.51|38|35.6|38.03|35.63|37.89|35.49|0
1693463400000|2023-08-31 06:30:00|38.03|35.63|37.93|35.53|38.07|35.67|37.93|35.53|0
1693463700000|2023-08-31 06:35:00|37.96|35.56|37.88|35.48|37.96|35.56|37.88|35.48|0
1693464000000|2023-08-31 06:40:00|37.91|35.51|38|35.6|38|35.6|37.91|35.51|0
1693464300000|2023-08-31 06:45:00|38.05|35.65|37.93|35.53|38.09|35.69|37.93|35.53|0
1693464600000|2023-08-31 06:50:00|37.95|35.55|38.11|35.71|38.11|35.71|37.95|35.55|0
1693464900000|2023-08-31 06:55:00|38.14|35.74|38.11|35.71|38.16|35.76|38.04|35.64|0
1693465200000|2023-08-31 07:00:00|38.02|35.62|38.04|35.64|38.04|35.64|37.76|35.36|0
1693465500000|2023-08-31 07:05:00|38.06|35.66|37.95|35.55|38.2|35.8|37.85|35.45|0
1693465800000|2023-08-31 07:10:00|37.97|35.57|38.06|35.66|38.11|35.71|37.96|35.56|0
1693466100000|2023-08-31 07:15:00|38.1|35.7|37.95|35.55|38.16|35.76|37.9|35.5|0
1693466400000|2023-08-31 07:20:00|37.92|35.52|37.97|35.57|38.06|35.66|37.92|35.52|0
1693466700000|2023-08-31 07:25:00|37.92|35.52|37.83|35.43|37.94|35.54|37.8|35.4|0
1693467000000|2023-08-31 07:30:00|37.8|35.4|37.71|35.31|37.83|35.43|37.66|35.26|0
1693467300000|2023-08-31 07:35:00|37.73|35.33|37.66|35.26|37.73|35.33|37.64|35.24|0
1693467600000|2023-08-31 07:40:00|37.69|35.29|38.87|36.47|38.94|36.54|37.66|35.26|0
1693467900000|2023-08-31 07:45:00|38.84|36.44|38.8|36.4|38.87|36.47|38.77|36.37|0
1693468200000|2023-08-31 07:50:00|38.79|36.39|38.77|36.37|38.84|36.44|38.77|36.37|0
1693468500000|2023-08-31 07:55:00|38.75|36.35|37.85|35.45|38.82|36.42|37.78|35.38|0
1693468800000|2023-08-31 08:00:00|37.87|35.47|38.03|35.63|38.1|35.7|37.85|35.45|0
1693469100000|2023-08-31 08:05:00|38.01|35.61|37.96|35.56|38.05|35.65|37.89|35.49|0
1693469400000|2023-08-31 08:10:00|37.94|35.54|36.99|34.59|37.94|35.54|36.99|34.59|0
1693469700000|2023-08-31 08:15:00|37.01|34.61|37.13|34.73|37.2|34.8|37.01|34.61|0
1693470000000|2023-08-31 08:20:00|37.15|34.75|37.24|34.84|37.26|34.86|37.15|34.75|0
1693470300000|2023-08-31 08:25:00|37.22|34.82|37.15|34.75|37.26|34.86|37.15|34.75|0
1693470600000|2023-08-31 08:30:00|37.17|34.77|37.19|34.79|37.21|34.81|37.05|34.65|0
1693470900000|2023-08-31 08:35:00|37.17|34.77|37.14|34.74|37.28|34.88|37.12|34.72|0
1693471200000|2023-08-31 08:40:00|37.12|34.72|37.14|34.74|37.19|34.79|37.12|34.72|0
1693471500000|2023-08-31 08:45:00|37.13|34.73|37.1|34.7|37.17|34.77|37.05|34.65|0
1693471800000|2023-08-31 08:50:00|37.12|34.72|37.12|34.72|37.16|34.76|37.1|34.7|0
1693472100000|2023-08-31 08:55:00|37.1|34.7|37.05|34.65|37.1|34.7|37.03|34.63|0
1693472400000|2023-08-31 09:00:00|37.03|34.63|37.37|34.97|37.39|34.99|36.98|34.58|0
1693472700000|2023-08-31 09:05:00|37.3|34.9|37.55|35.15|37.55|35.15|37.23|34.83|0
1693473000000|2023-08-31 09:10:00|37.53|35.13|37.44|35.04|37.67|35.27|37.44|35.04|0
1693473300000|2023-08-31 09:15:00|37.46|35.06|37.39|34.99|37.55|35.15|37.32|34.92|0
1693473600000|2023-08-31 09:20:00|37.37|34.97|37.46|35.06|37.5|35.1|37.34|34.94|0
1693473900000|2023-08-31 09:25:00|37.43|35.03|37.43|35.03|37.48|35.08|37.39|34.99|0
1693474200000|2023-08-31 09:30:00|37.39|34.99|37.48|35.08|37.48|35.08|37.38|34.98|0
1693474500000|2023-08-31 09:35:00|37.45|35.05|37.5|35.1|37.52|35.12|37.43|35.03|0
1693474800000|2023-08-31 09:40:00|37.48|35.08|37.47|35.07|37.48|35.08|37.36|34.96|0
1693475100000|2023-08-31 09:45:00|37.45|35.05|37.52|35.12|37.57|35.17|37.38|34.98|0
1693475400000|2023-08-31 09:50:00|37.5|35.1|37.54|35.14|37.54|35.14|37.5|35.1|0
1693475700000|2023-08-31 09:55:00|37.56|35.16|37.52|35.12|37.68|35.28|37.52|35.12|0
1693476000000|2023-08-31 10:00:00|37.49|35.09|37.22|34.82|37.52|35.12|37.22|34.82|0
1693476300000|2023-08-31 10:05:00|37.19|34.79|37.24|34.84|37.26|34.86|37.19|34.79|0
1693476600000|2023-08-31 10:10:00|37.26|34.86|37.26|34.86|37.28|34.88|37.21|34.81|0
1693476900000|2023-08-31 10:15:00|37.24|34.84|37.19|34.79|37.28|34.88|37.17|34.77|0
1693477200000|2023-08-31 10:20:00|37.17|34.77|37.21|34.81|37.24|34.84|37.17|34.77|0
1693477500000|2023-08-31 10:25:00|37.24|34.84|37.17|34.77|37.24|34.84|37.14|34.74|0
1693477800000|2023-08-31 10:30:00|37.19|34.79|37.14|34.74|37.23|34.83|37.14|34.74|0
1693478100000|2023-08-31 10:35:00|37.16|34.76|37.16|34.76|37.21|34.81|37.14|34.74|0
1693478400000|2023-08-31 10:40:00|37.19|34.79|37.3|34.9|37.35|34.95|37.14|34.74|0
1693478700000|2023-08-31 10:45:00|37.32|34.92|37.28|34.88|37.37|34.97|37.28|34.88|0
1693479000000|2023-08-31 10:50:00|37.3|34.9|37.37|34.97|37.37|34.97|37.27|34.87|0
1693479300000|2023-08-31 10:55:00|37.34|34.94|37.32|34.92|37.34|34.94|37.2|34.8|0
1693479600000|2023-08-31 11:00:00|37.33|34.93|37.5|35.1|37.5|35.1|37.32|34.92|0
1693479900000|2023-08-31 11:05:00|37.48|35.08|37.32|34.92|37.53|35.13|37.32|34.92|0
1693480200000|2023-08-31 11:10:00|37.29|34.89|37.21|34.81|37.29|34.89|37.18|34.78|0
1693480500000|2023-08-31 11:15:00|37.22|34.82|37.22|34.82|37.25|34.85|37.16|34.76|0
1693480800000|2023-08-31 11:20:00|37.25|34.85|37.15|34.75|37.25|34.85|37.08|34.68|0
1693481100000|2023-08-31 11:25:00|37.18|34.78|37.12|34.72|37.18|34.78|37.08|34.68|0
1693481400000|2023-08-31 11:30:00|37.13|34.73|36.88|34.48|37.13|34.73|36.83|34.43|0
1693481700000|2023-08-31 11:35:00|36.85|34.45|36.76|34.36|36.88|34.48|36.74|34.34|0
1693482000000|2023-08-31 11:40:00|36.74|34.34|36.49|34.09|36.78|34.38|36.49|34.09|0
1693482300000|2023-08-31 11:45:00|36.51|34.11|36.44|34.04|36.62|34.22|36.4|34|0
1693482600000|2023-08-31 11:50:00|36.43|34.03|36.53|34.13|36.53|34.13|36.42|34.02|0
1693482900000|2023-08-31 11:55:00|36.55|34.15|36.55|34.15|36.6|34.2|36.51|34.11|0
1693483200000|2023-08-31 12:00:00|36.58|34.18|36.55|34.15|36.67|34.27|36.55|34.15|0
1693483500000|2023-08-31 12:05:00|36.57|34.17|36.62|34.22|36.69|34.29|36.57|34.17|0
1693483800000|2023-08-31 12:10:00|36.64|34.24|36.41|34.01|36.66|34.26|36.41|34.01|0
1693484100000|2023-08-31 12:15:00|36.39|33.99|36.28|33.88|36.44|34.04|36.23|33.83|0
1693484400000|2023-08-31 12:20:00|36.29|33.89|36.35|33.95|36.44|34.04|36.28|33.88|0
1693484700000|2023-08-31 12:25:00|36.36|33.96|36.36|33.96|36.44|34.04|36.25|33.85|0
1693485000000|2023-08-31 12:30:00|36.37|33.97|36.37|33.97|36.57|34.17|36.05|33.65|0
1693485300000|2023-08-31 12:35:00|36.39|33.99|36.7|34.3|36.73|34.33|36.3|33.9|0
1693485600000|2023-08-31 12:40:00|36.68|34.28|36.79|34.39|36.82|34.42|36.61|34.21|0
1693485900000|2023-08-31 12:45:00|36.82|34.42|36.77|34.37|36.88|34.48|36.77|34.37|0
1693486200000|2023-08-31 12:50:00|36.79|34.39|36.68|34.28|36.84|34.44|36.65|34.25|0
1693486500000|2023-08-31 12:55:00|36.65|34.25|36.68|34.28|36.81|34.41|36.63|34.23|0
1693486800000|2023-08-31 13:00:00|36.7|34.3|36.95|34.55|36.97|34.57|36.68|34.28|0
1693487100000|2023-08-31 13:05:00|36.97|34.57|37.06|34.66|37.18|34.78|36.97|34.57|0
1693487400000|2023-08-31 13:10:00|37.08|34.68|37.04|34.64|37.22|34.82|36.99|34.59|0
1693487700000|2023-08-31 13:15:00|37.08|34.68|37.2|34.8|37.2|34.8|37.01|34.61|0
1693488000000|2023-08-31 13:20:00|37.22|34.82|37.15|34.75|37.29|34.89|37.13|34.73|0
1693488300000|2023-08-31 13:25:00|37.19|34.79|37.26|34.86|37.31|34.91|37.12|34.72|0
1693488600000|2023-08-31 13:30:00|37.22|34.82|36.85|34.45|37.22|34.82|36.67|34.27|0
1693488900000|2023-08-31 13:35:00|36.89|34.49|36.83|34.43|36.96|34.56|36.64|34.24|0
1693489200000|2023-08-31 13:40:00|36.89|34.49|37.14|34.74|37.31|34.91|36.76|34.36|0
1693489500000|2023-08-31 13:45:00|37.12|34.72|37.05|34.65|37.44|35.04|36.55|34.15|0
1693489800000|2023-08-31 13:50:00|36.98|34.58|36.69|34.29|37.12|34.72|36.55|34.15|0
1693490100000|2023-08-31 13:55:00|36.71|34.31|36.48|34.08|36.78|34.38|36.41|34.01|0
1693490400000|2023-08-31 14:00:00|36.5|34.1|36.73|34.33|36.8|34.4|36.46|34.06|0
1693490700000|2023-08-31 14:05:00|36.71|34.31|36.8|34.4|37.05|34.65|36.64|34.24|0
1693491000000|2023-08-31 14:10:00|36.77|34.37|36.46|34.06|37|34.6|36.41|34.01|0
1693491300000|2023-08-31 14:15:00|36.48|34.08|36.18|33.78|36.87|34.47|36.13|33.73|0
1693491600000|2023-08-31 14:20:00|36.15|33.75|36.31|33.91|36.45|34.05|36.04|33.64|0
1693491900000|2023-08-31 14:25:00|36.29|33.89|36.11|33.71|36.47|34.07|36.11|33.71|0
1693492200000|2023-08-31 14:30:00|36.13|33.73|36.04|33.64|36.2|33.8|36|33.6|0
1693492500000|2023-08-31 14:35:00|36.02|33.62|35.99|33.59|36.13|33.73|35.91|33.51|0
1693492800000|2023-08-31 14:40:00|35.97|33.57|36.24|33.84|36.24|33.84|35.97|33.57|0
1693493100000|2023-08-31 14:45:00|36.22|33.82|36.33|33.93|36.44|34.04|36.15|33.75|0
1693493400000|2023-08-31 14:50:00|36.35|33.95|36.39|33.99|36.8|34.4|36.3|33.9|0
1693493700000|2023-08-31 14:55:00|36.42|34.02|36.35|33.95|36.55|34.15|36.3|33.9|0
1693494000000|2023-08-31 15:00:00|36.33|33.93|36.48|34.08|36.62|34.22|36.33|33.93|0
1693494300000|2023-08-31 15:05:00|36.53|34.13|36.44|34.04|36.85|34.45|36.44|34.04|0
1693494600000|2023-08-31 15:10:00|36.41|34.01|36.5|34.1|36.62|34.22|36.34|33.94|0
1693494900000|2023-08-31 15:15:00|36.53|34.13|36.64|34.24|36.66|34.26|36.48|34.08|0
1693495200000|2023-08-31 15:20:00|36.66|34.26|36.84|34.44|36.98|34.58|36.66|34.26|0
1693495500000|2023-08-31 15:25:00|36.86|34.46|36.54|34.14|36.98|34.58|36.52|34.12|0
1693495800000|2023-08-31 15:30:00|36.59|34.19|37.07|34.67|37.07|34.67|36.52|34.12|0
1693496100000|2023-08-31 15:35:00|37.09|34.69|36.86|34.46|37.14|34.74|36.77|34.37|0
1693496400000|2023-08-31 15:40:00|36.84|34.44|36.9|34.5|36.93|34.53|36.65|34.25|0
1693496700000|2023-08-31 15:45:00|36.93|34.53|36.88|34.48|37.01|34.61|36.72|34.32|0
1693497000000|2023-08-31 15:50:00|36.9|34.5|36.63|34.23|36.9|34.5|36.63|34.23|0
1693497300000|2023-08-31 15:55:00|36.65|34.25|36.72|34.32|36.9|34.5|36.65|34.25|0
1693497600000|2023-08-31 16:00:00|36.74|34.34|36.83|34.43|37.06|34.66|36.72|34.32|0
1693497900000|2023-08-31 16:05:00|36.85|34.45|36.54|34.14|36.85|34.45|36.51|34.11|0
1693498200000|2023-08-31 16:10:00|36.51|34.11|36.6|34.2|36.74|34.34|36.4|34|0
1693498500000|2023-08-31 16:15:00|36.65|34.25|37.01|34.61|37.1|34.7|36.62|34.22|0
1693498800000|2023-08-31 16:20:00|37.06|34.66|37.35|34.95|37.45|35.05|36.92|34.52|0
1693499100000|2023-08-31 16:25:00|37.33|34.93|37.22|34.82|37.35|34.95|37.19|34.79|0
1693499400000|2023-08-31 16:30:00|37.24|34.84|37.4|35|37.45|35.05|37.1|34.7|0
1693499700000|2023-08-31 16:35:00|37.38|34.98|37.35|34.95|37.47|35.07|37.24|34.84|0
1693500000000|2023-08-31 16:40:00|37.37|34.97|37.63|35.23|37.67|35.27|37.26|34.86|0
1693500300000|2023-08-31 16:45:00|37.65|35.25|37.93|35.53|38|35.6|36.76|34.36|0
1693500600000|2023-08-31 16:50:00|37.89|35.49|37.68|35.28|37.89|35.49|37.63|35.23|0
1693500900000|2023-08-31 16:55:00|37.7|35.3|37.44|35.04|37.7|35.3|37.4|35|0
1693501200000|2023-08-31 17:00:00|37.47|35.07|37.47|35.07|37.61|35.21|37.42|35.02|0
1693501500000|2023-08-31 17:05:00|37.44|35.04|37.12|34.72|37.47|35.07|37.09|34.69|0
1693501800000|2023-08-31 17:10:00|37.09|34.69|37.05|34.65|37.14|34.74|37|34.6|0
1693502100000|2023-08-31 17:15:00|37.02|34.62|36.91|34.51|37.02|34.62|36.86|34.46|0
1693502400000|2023-08-31 17:20:00|36.89|34.49|36.79|34.39|37|34.6|36.77|34.37|0
1693502700000|2023-08-31 17:25:00|36.77|34.37|36.7|34.3|36.86|34.46|36.66|34.26|0
1693503000000|2023-08-31 17:30:00|36.66|34.26|36.7|34.3|36.72|34.32|36.61|34.21|0
1693503300000|2023-08-31 17:35:00|36.68|34.28|36.83|34.43|37.44|35.04|36.61|34.21|0
1693503600000|2023-08-31 17:40:00|36.86|34.46|36.79|34.39|36.95|34.55|36.79|34.39|0
1693503900000|2023-08-31 17:45:00|36.86|34.46|37.08|34.68|37.18|34.78|36.86|34.46|0
1693504200000|2023-08-31 17:50:00|37.11|34.71|37.22|34.82|37.34|34.94|37.04|34.64|0
1693504500000|2023-08-31 17:55:00|37.2|34.8|37.04|34.64|37.22|34.82|37.04|34.64|0
1693504800000|2023-08-31 18:00:00|37.08|34.68|36.83|34.43|37.08|34.68|36.81|34.41|0
1693505100000|2023-08-31 18:05:00|36.85|34.45|36.71|34.31|36.85|34.45|36.55|34.15|0
1693505400000|2023-08-31 18:10:00|36.74|34.34|36.6|34.2|36.76|34.36|36.58|34.18|0
1693505700000|2023-08-31 18:15:00|36.62|34.22|36.6|34.2|36.62|34.22|36.42|34.02|0
1693506000000|2023-08-31 18:20:00|36.57|34.17|36.42|34.02|36.69|34.29|36.39|33.99|0
1693506300000|2023-08-31 18:25:00|36.46|34.06|36.57|34.17|36.57|34.17|36.37|33.97|0
1693506600000|2023-08-31 18:30:00|36.55|34.15|36.66|34.26|36.73|34.33|36.5|34.1|0
1693506900000|2023-08-31 18:35:00|36.68|34.28|37.03|34.63|37.07|34.67|36.68|34.28|0
1693507200000|2023-08-31 18:40:00|37.05|34.65|37.44|35.04|37.51|35.11|36.96|34.56|0
1693507500000|2023-08-31 18:45:00|37.42|35.02|37.46|35.06|37.51|35.11|37.25|34.85|0
1693507800000|2023-08-31 18:50:00|37.48|35.08|37.51|35.11|37.62|35.22|37.42|35.02|0
1693508100000|2023-08-31 18:55:00|37.53|35.13|37.58|35.18|37.65|35.25|37.48|35.08|0
1693508400000|2023-08-31 19:00:00|37.6|35.2|37.39|34.99|37.62|35.22|37.25|34.85|0
1693508700000|2023-08-31 19:05:00|37.37|34.97|37.25|34.85|37.53|35.13|37.2|34.8|0
1693509000000|2023-08-31 19:10:00|37.23|34.83|37.18|34.78|37.25|34.85|37.11|34.71|0
1693509300000|2023-08-31 19:15:00|37.2|34.8|37.15|34.75|37.32|34.92|37.11|34.71|0
1693509600000|2023-08-31 19:20:00|37.18|34.78|37.29|34.89|37.34|34.94|36.99|34.59|0
1693509900000|2023-08-31 19:25:00|37.27|34.87|37.31|34.91|37.41|35.01|37.15|34.75|0
1693510200000|2023-08-31 19:30:00|37.29|34.89|37.24|34.84|37.29|34.89|37.06|34.66|0
1693510500000|2023-08-31 19:35:00|37.31|34.91|37.24|34.84|37.45|35.05|37.24|34.84|0
1693510800000|2023-08-31 19:40:00|37.27|34.87|36.97|34.57|37.27|34.87|36.94|34.54|0
1693511100000|2023-08-31 19:45:00|36.99|34.59|37.08|34.68|37.1|34.7|36.83|34.43|0
1693511400000|2023-08-31 19:50:00|37.06|34.66|37.52|35.12|37.56|35.16|37.03|34.63|0
1693511700000|2023-08-31 19:55:00|37.63|35.23|38.01|35.61|38.01|35.61|37.49|35.09|0
1693512000000|2023-08-31 20:00:00|38.12|35.72|37.79|35.39|38.12|35.72|37.68|35.28|0
1693512300000|2023-08-31 20:05:00|37.82|35.42|37.7|35.3|37.84|35.44|37.65|35.25|0
1693512600000|2023-08-31 20:10:00|37.68|35.28|37.74|35.34|37.82|35.42|37.65|35.25|0
1693512900000|2023-08-31 20:15:00|37.92|35.12|37.97|35.17|38.04|35.24|37.92|35.12|0
1693513200000|2023-08-31 20:20:00|37.94|35.14|37.9|35.1|37.99|35.19|37.87|35.07|0
1693513500000|2023-08-31 20:25:00|37.92|35.12|37.96|35.16|37.99|35.19|37.87|35.07|0
1693513800000|2023-08-31 20:30:00|37.98|35.18|37.99|35.19|38.01|35.21|37.89|35.09|0
1693514100000|2023-08-31 20:35:00|38.01|35.21|37.96|35.16|38.01|35.21|37.94|35.14|0
1693514400000|2023-08-31 20:40:00|37.94|35.14|37.98|35.18|37.98|35.18|37.89|35.09|0
1693514700000|2023-08-31 20:45:00|37.96|35.16|37.98|35.18|38.05|35.25|37.96|35.16|0
1693515000000|2023-08-31 20:50:00|38.01|35.21|38.01|35.21|38.03|35.23|37.98|35.18|0
1693515300000|2023-08-31 20:55:00|37.98|35.18|38.04|35.24|38.05|35.25|37.98|35.18|0
1693515600000|2023-08-31 21:00:00|38.02|35.22|38.01|35.21|38.03|35.23|38|35.2|0
1693515900000|2023-08-31 21:05:00|38.02|35.22|38.04|35.24|38.04|35.24|38|35.2|0
1693516200000|2023-08-31 21:10:00|38.03|35.23|38.04|35.24|38.07|35.27|38.03|35.23|0
1693516800000|2023-08-31 21:20:00|38.03|35.23|38.01|35.21|38.03|35.23|37.98|35.18|0
1693517100000|2023-08-31 21:25:00|38.02|35.22|37.98|35.18|38.02|35.22|37.95|35.15|0
1693517400000|2023-08-31 21:30:00|38|35.2|37.98|35.18|38.01|35.21|37.95|35.15|0
1693517700000|2023-08-31 21:35:00|37.99|35.19|37.99|35.19|38|35.2|37.99|35.19|0
1693518300000|2023-08-31 21:45:00|37.98|35.18|37.99|35.19|38.02|35.22|37.98|35.18|0
1693518600000|2023-08-31 21:50:00|38|35.2|37.99|35.19|38.02|35.22|37.98|35.18|0
1693518900000|2023-08-31 21:55:00|38|35.2|38.04|35.24|38.04|35.24|37.99|35.19|0
1693519200000|2023-08-31 22:00:00|38.05|35.25|38.11|35.31|38.11|35.31|37.98|35.18|0
1693519500000|2023-08-31 22:05:00|38.13|35.33|38.18|35.38|38.25|35.45|38.11|35.31|0
1693519800000|2023-08-31 22:10:00|38.2|35.4|38.2|35.4|38.2|35.4|38.15|35.35|0
1693520100000|2023-08-31 22:15:00|38.17|35.37|38.06|35.26|38.17|35.37|38.06|35.26|0
1693520400000|2023-08-31 22:20:00|38.08|35.28|38.08|35.28|38.1|35.3|38.03|35.23|0
1693520700000|2023-08-31 22:25:00|38.09|35.29|38.08|35.28|38.1|35.3|38.08|35.28|0
1693521000000|2023-08-31 22:30:00|38.05|35.25|38.08|35.28|38.1|35.3|38.03|35.23|0
1693521300000|2023-08-31 22:35:00|38.1|35.3|38.05|35.25|38.1|35.3|38.05|35.25|0
1693521600000|2023-08-31 22:40:00|38.07|35.27|38.12|35.32|38.12|35.32|38.05|35.25|0
1693521900000|2023-08-31 22:45:00|38.14|35.34|38.12|35.32|38.17|35.37|38.1|35.3|0
1693522200000|2023-08-31 22:50:00|38.1|35.3|38.12|35.32|38.14|35.34|38.05|35.25|0
1693522500000|2023-08-31 22:55:00|38.14|35.34|38.05|35.25|38.14|35.34|38.05|35.25|0
1693522800000|2023-08-31 23:00:00|38.02|35.22|38.07|35.27|38.09|35.29|38.02|35.22|0
1693523100000|2023-08-31 23:05:00|38.05|35.25|38|35.2|38.05|35.25|38|35.2|0
1693523400000|2023-08-31 23:10:00|37.97|35.17|38|35.2|38|35.2|37.95|35.15|0
1693523700000|2023-08-31 23:15:00|37.97|35.17|37.97|35.17|38.02|35.22|37.97|35.17|0
1693524000000|2023-08-31 23:20:00|38|35.2|37.97|35.17|38|35.2|37.97|35.17|0
1693524300000|2023-08-31 23:25:00|37.99|35.19|37.97|35.17|37.99|35.19|37.95|35.15|0
1693524600000|2023-08-31 23:30:00|37.95|35.15|37.9|35.1|37.95|35.15|37.85|35.05|0
1693524900000|2023-08-31 23:35:00|37.92|35.12|37.9|35.1|37.92|35.12|37.87|35.07|0
1693525200000|2023-08-31 23:40:00|37.87|35.07|37.9|35.1|37.92|35.12|37.87|35.07|0
1693525500000|2023-08-31 23:45:00|37.88|35.08|37.92|35.12|37.99|35.19|37.85|35.05|0
1693525800000|2023-08-31 23:50:00|37.94|35.14|37.87|35.07|37.94|35.14|37.86|35.06|0
1693526100000|2023-08-31 23:55:00|37.89|35.09|37.87|35.07|37.92|35.12|37.85|35.05|0
1693526400000|2023-09-01 00:00:00|37.85|35.05|37.8|35|37.89|35.09|37.78|34.98|0
1693526700000|2023-09-01 00:05:00|37.82|35.02|37.8|35|37.87|35.07|37.77|34.97|0
1693527000000|2023-09-01 00:10:00|37.82|35.02|37.87|35.07|37.87|35.07|37.75|34.95|0
1693527300000|2023-09-01 00:15:00|37.89|35.09|37.86|35.06|37.96|35.16|37.86|35.06|0
1693527600000|2023-09-01 00:20:00|37.89|35.09|37.89|35.09|37.89|35.09|37.79|34.99|0
1693527900000|2023-09-01 00:25:00|37.91|35.11|37.77|34.97|37.93|35.13|37.77|34.97|0
1693528200000|2023-09-01 00:30:00|37.79|34.99|37.18|34.38|37.82|35.02|37.18|34.38|0
1693528500000|2023-09-01 00:35:00|37.16|34.36|37.11|34.31|37.21|34.41|37.07|34.27|0
1693528800000|2023-09-01 00:40:00|37.09|34.29|37.09|34.29|37.16|34.36|37.07|34.27|0
1693529100000|2023-09-01 00:45:00|37.11|34.31|37.11|34.31|37.13|34.33|37.09|34.29|0
1693529400000|2023-09-01 00:50:00|37.13|34.33|37.16|34.36|37.18|34.38|37.11|34.31|0
1693529700000|2023-09-01 00:55:00|37.18|34.38|37.18|34.38|37.2|34.4|37.13|34.33|0
1693530000000|2023-09-01 01:00:00|37.2|34.4|37.18|34.38|37.2|34.4|37.15|34.35|0
1693530300000|2023-09-01 01:05:00|37.19|34.39|37.15|34.35|37.19|34.39|37.13|34.33|0
1693530600000|2023-09-01 01:10:00|37.13|34.33|37.13|34.33|37.15|34.35|37.13|34.33|0
1693530900000|2023-09-01 01:15:00|37.12|34.32|37.06|34.26|37.13|34.33|37.06|34.26|0
1693531200000|2023-09-01 01:20:00|37.08|34.28|37.03|34.23|37.08|34.28|37.02|34.22|0
1693531500000|2023-09-01 01:25:00|37.06|34.26|37.03|34.23|37.06|34.26|37.03|34.23|0
1693531800000|2023-09-01 01:30:00|37.01|34.21|37.01|34.21|37.06|34.26|36.99|34.19|0
1693532100000|2023-09-01 01:35:00|36.99|34.19|37.07|34.27|37.08|34.28|36.99|34.19|0
1693532400000|2023-09-01 01:40:00|37.05|34.25|37.08|34.28|37.08|34.28|37.03|34.23|0
1693532700000|2023-09-01 01:45:00|37.07|34.27|37.12|34.32|37.28|34.48|36.98|34.18|0
1693533000000|2023-09-01 01:50:00|37.11|34.31|37.07|34.27|37.14|34.34|37.03|34.23|0
1693533300000|2023-09-01 01:55:00|37.08|34.28|37.07|34.27|37.1|34.3|37.03|34.23|0
1693533600000|2023-09-01 02:00:00|37.05|34.25|37|34.2|37.07|34.27|37|34.2|0
1693533900000|2023-09-01 02:05:00|36.99|34.19|37.02|34.22|37.07|34.27|36.99|34.19|0
1693534200000|2023-09-01 02:10:00|37.05|34.25|37.02|34.22|37.08|34.28|37.02|34.22|0
1693534500000|2023-09-01 02:15:00|37.05|34.25|37.04|34.24|37.05|34.25|37.02|34.22|0
1693534800000|2023-09-01 02:20:00|37.07|34.27|37|34.2|37.07|34.27|37|34.2|0
1693535100000|2023-09-01 02:25:00|36.97|34.17|37|34.2|37|34.2|36.97|34.17|0
1693535400000|2023-09-01 02:30:00|36.97|34.17|37.02|34.22|37.04|34.24|36.97|34.17|0
1693535700000|2023-09-01 02:35:00|37.04|34.24|37.02|34.22|37.04|34.24|36.99|34.19|0
1693536000000|2023-09-01 02:40:00|37.04|34.24|37.13|34.33|37.13|34.33|37.02|34.22|0
1693536300000|2023-09-01 02:45:00|37.15|34.35|37.11|34.31|37.18|34.38|37.08|34.28|0
1693536600000|2023-09-01 02:50:00|37.13|34.33|37.15|34.35|37.15|34.35|37.13|34.33|0
1693536900000|2023-09-01 02:55:00|37.13|34.33|37.15|34.35|37.17|34.37|37.13|34.33|0
1693537200000|2023-09-01 03:00:00|37.13|34.33|37.08|34.28|37.15|34.35|37.08|34.28|0
1693537500000|2023-09-01 03:05:00|37.1|34.3|37.08|34.28|37.13|34.33|37.08|34.28|0
1693537800000|2023-09-01 03:10:00|37.1|34.3|37.15|34.35|37.15|34.35|37.08|34.28|0
1693538100000|2023-09-01 03:15:00|37.17|34.37|37.17|34.37|37.17|34.37|37.15|34.35|0
1693538400000|2023-09-01 03:20:00|37.14|34.34|37.14|34.34|37.14|34.34|37.12|34.32|0
1693538700000|2023-09-01 03:25:00|37.17|34.37|37.17|34.37|37.17|34.37|37.12|34.32|0
1693539000000|2023-09-01 03:30:00|37.19|34.39|37.17|34.37|37.19|34.39|37.12|34.32|0
1693539300000|2023-09-01 03:35:00|37.15|34.35|37.14|34.34|37.16|34.36|37.07|34.27|0
1693539600000|2023-09-01 03:40:00|37.16|34.36|37.16|34.36|37.19|34.39|37.14|34.34|0
1693539900000|2023-09-01 03:45:00|37.19|34.39|37.14|34.34|37.19|34.39|37.14|34.34|0
1693540200000|2023-09-01 03:50:00|37.12|34.32|37.11|34.31|37.14|34.34|37.09|34.29|0
1693540500000|2023-09-01 03:55:00|37.09|34.29|37.07|34.27|37.11|34.31|37.07|34.27|0
1693540800000|2023-09-01 04:00:00|37.04|34.24|37.02|34.22|37.04|34.24|37|34.2|0
1693541100000|2023-09-01 04:05:00|37|34.2|36.97|34.17|37|34.2|36.95|34.15|0
1693541400000|2023-09-01 04:10:00|36.96|34.16|36.95|34.15|37.02|34.22|36.95|34.15|0
1693541700000|2023-09-01 04:15:00|36.97|34.17|36.97|34.17|36.97|34.17|36.95|34.15|0
1693542000000|2023-09-01 04:20:00|36.95|34.15|36.95|34.15|36.97|34.17|36.95|34.15|0
1693542300000|2023-09-01 04:25:00|36.9|34.1|36.85|34.05|36.9|34.1|36.85|34.05|0
1693542600000|2023-09-01 04:30:00|36.88|34.08|36.9|34.1|36.92|34.12|36.88|34.08|0
1693542900000|2023-09-01 04:35:00|36.88|34.08|36.92|34.12|36.92|34.12|36.85|34.05|0
1693543200000|2023-09-01 04:40:00|36.91|34.11|36.9|34.1|36.91|34.11|36.87|34.07|0
1693543500000|2023-09-01 04:45:00|36.92|34.12|36.9|34.1|36.92|34.12|36.9|34.1|0
1693543800000|2023-09-01 04:50:00|36.92|34.12|36.96|34.16|36.96|34.16|36.89|34.09|0
1693544100000|2023-09-01 04:55:00|36.94|34.14|36.92|34.12|36.94|34.14|36.92|34.12|0
1693544400000|2023-09-01 05:00:00|36.93|34.13|36.96|34.16|36.98|34.18|36.92|34.12|0
1693544700000|2023-09-01 05:05:00|36.98|34.18|36.98|34.18|37.01|34.21|36.96|34.16|0
1693545000000|2023-09-01 05:10:00|36.96|34.16|36.96|34.16|36.98|34.18|36.94|34.14|0
1693545300000|2023-09-01 05:15:00|36.94|34.14|36.91|34.11|36.96|34.16|36.91|34.11|0
1693545600000|2023-09-01 05:20:00|36.93|34.13|36.98|34.18|37|34.2|36.93|34.13|0
1693545900000|2023-09-01 05:25:00|36.96|34.16|36.96|34.16|36.96|34.16|36.93|34.13|0
1693546200000|2023-09-01 05:30:00|36.98|34.18|36.98|34.18|36.98|34.18|36.95|34.15|0
1693546500000|2023-09-01 05:35:00|37|34.2|37|34.2|37|34.2|36.95|34.15|0
1693546800000|2023-09-01 05:40:00|36.98|34.18|36.95|34.15|36.98|34.18|36.93|34.13|0
1693547100000|2023-09-01 05:45:00|36.97|34.17|37.04|34.24|37.04|34.24|36.95|34.15|0
1693547400000|2023-09-01 05:50:00|37.02|34.22|37.09|34.29|37.09|34.29|37.02|34.22|0
1693547700000|2023-09-01 05:55:00|37.11|34.31|37.11|34.31|37.13|34.33|37.11|34.31|0
1693548000000|2023-09-01 06:00:00|37.09|34.29|37.13|34.33|37.15|34.35|37.06|34.26|0
1693548300000|2023-09-01 06:05:00|36.93|34.53|36.93|34.53|36.95|34.55|36.82|34.42|0
1693548600000|2023-09-01 06:10:00|36.86|34.46|36.89|34.49|36.93|34.53|36.86|34.46|0
1693548900000|2023-09-01 06:15:00|36.91|34.51|37.02|34.62|37.02|34.62|36.91|34.51|0
1693549200000|2023-09-01 06:20:00|37.04|34.64|37.16|34.76|37.2|34.8|37|34.6|0
1693549500000|2023-09-01 06:25:00|37.13|34.73|37.2|34.8|37.23|34.83|37.09|34.69|0
1693549800000|2023-09-01 06:30:00|37.23|34.83|37.31|34.91|37.32|34.92|37.23|34.83|0
1693550100000|2023-09-01 06:35:00|37.29|34.89|37.27|34.87|37.34|34.94|37.22|34.82|0
1693550400000|2023-09-01 06:40:00|37.29|34.89|37.34|34.94|37.36|34.96|37.22|34.82|0
1693550700000|2023-09-01 06:45:00|37.33|34.93|37.34|34.94|37.38|34.98|37.31|34.91|0
1693551000000|2023-09-01 06:50:00|37.31|34.91|37.41|35.01|37.45|35.05|37.29|34.89|0
1693551300000|2023-09-01 06:55:00|37.38|34.98|37.06|34.66|37.41|35.01|37.06|34.66|0
1693551600000|2023-09-01 07:00:00|37.03|34.63|36.99|34.59|37.22|34.82|36.96|34.56|0
1693551900000|2023-09-01 07:05:00|37.01|34.61|36.89|34.49|37.08|34.68|36.85|34.45|0
1693552200000|2023-09-01 07:10:00|36.87|34.47|37.01|34.61|37.08|34.68|36.87|34.47|0
1693552500000|2023-09-01 07:15:00|36.98|34.58|36.8|34.4|36.98|34.58|36.71|34.31|0
1693552800000|2023-09-01 07:20:00|36.78|34.38|36.75|34.35|37.03|34.63|36.73|34.33|0
1693553100000|2023-09-01 07:25:00|36.73|34.33|36.66|34.26|36.75|34.35|36.57|34.17|0
1693553400000|2023-09-01 07:30:00|36.65|34.25|36.38|33.98|36.65|34.25|36.36|33.96|0
1693553700000|2023-09-01 07:35:00|36.36|33.96|36.43|34.03|36.45|34.05|36.23|33.83|0
1693554000000|2023-09-01 07:40:00|36.41|34.01|36.28|33.88|36.47|34.07|36.27|33.87|0
1693554300000|2023-09-01 07:45:00|36.29|33.89|36.2|33.8|36.29|33.89|36.13|33.73|0
1693554600000|2023-09-01 07:50:00|36.19|33.79|36.22|33.82|36.27|33.87|36.18|33.78|0
1693554900000|2023-09-01 07:55:00|36.24|33.84|36.22|33.82|36.27|33.87|36.15|33.75|0
1693555200000|2023-09-01 08:00:00|36.2|33.8|36.29|33.89|36.31|33.91|36.17|33.77|0
1693555500000|2023-09-01 08:05:00|36.26|33.86|36.31|33.91|36.4|34|36.24|33.84|0
1693555800000|2023-09-01 08:10:00|36.33|33.93|36.31|33.91|36.38|33.98|36.26|33.86|0
1693556100000|2023-09-01 08:15:00|36.32|33.92|36.47|34.07|36.48|34.08|36.32|33.92|0
1693556400000|2023-09-01 08:20:00|36.49|34.09|36.42|34.02|36.49|34.09|36.4|34|0
1693556700000|2023-09-01 08:25:00|36.44|34.04|36.35|33.95|36.44|34.04|36.35|33.95|0
1693557000000|2023-09-01 08:30:00|36.37|33.97|35.98|33.58|36.46|34.06|35.98|33.58|0
1693557300000|2023-09-01 08:35:00|35.94|33.54|35.98|33.58|36.07|33.67|35.94|33.54|0
1693557600000|2023-09-01 08:40:00|35.96|33.56|36.07|33.67|36.12|33.72|35.96|33.56|0
1693557900000|2023-09-01 08:45:00|36.05|33.65|36.02|33.62|36.14|33.74|36|33.6|0
1693558200000|2023-09-01 08:50:00|36|33.6|36|33.6|36.02|33.62|35.92|33.52|0
1693558500000|2023-09-01 08:55:00|36.02|33.62|36.04|33.64|36.11|33.71|36.02|33.62|0
1693558800000|2023-09-01 09:00:00|36.03|33.63|35.89|33.49|36.07|33.67|35.89|33.49|0
1693559100000|2023-09-01 09:05:00|35.86|33.46|35.86|33.46|35.93|33.53|35.84|33.44|0
1693559400000|2023-09-01 09:10:00|35.84|33.44|35.73|33.33|35.88|33.48|35.68|33.28|0
1693559700000|2023-09-01 09:15:00|35.7|33.3|35.64|33.24|35.7|33.3|35.61|33.21|0
1693560000000|2023-09-01 09:20:00|35.66|33.26|35.55|33.15|35.68|33.28|35.55|33.15|0
1693560300000|2023-09-01 09:25:00|35.57|33.17|35.57|33.17|35.63|33.23|35.55|33.15|0
1693560600000|2023-09-01 09:30:00|35.59|33.19|35.66|33.26|35.66|33.26|35.54|33.14|0
1693560900000|2023-09-01 09:35:00|35.68|33.28|35.84|33.44|35.95|33.55|35.68|33.28|0
1693561200000|2023-09-01 09:40:00|35.88|33.48|35.97|33.57|36|33.6|35.88|33.48|0
1693561500000|2023-09-01 09:45:00|35.95|33.55|35.9|33.5|35.95|33.55|35.88|33.48|0
1693561800000|2023-09-01 09:50:00|35.93|33.53|35.99|33.59|36.02|33.62|35.9|33.5|0
1693562100000|2023-09-01 09:55:00|36|33.6|36.04|33.64|36.06|33.66|35.99|33.59|0
1693562400000|2023-09-01 10:00:00|36.01|33.61|36.19|33.79|36.24|33.84|35.99|33.59|0
1693562700000|2023-09-01 10:05:00|36.18|33.78|36.01|33.61|36.24|33.84|36.01|33.61|0
1693563000000|2023-09-01 10:10:00|36.03|33.63|35.81|33.41|36.06|33.66|35.79|33.39|0
1693563300000|2023-09-01 10:15:00|35.79|33.39|35.9|33.5|35.9|33.5|35.76|33.36|0
1693563600000|2023-09-01 10:20:00|35.88|33.48|35.76|33.36|35.9|33.5|35.76|33.36|0
1693563900000|2023-09-01 10:25:00|35.74|33.34|35.85|33.45|35.85|33.45|35.74|33.34|0
1693564200000|2023-09-01 10:30:00|35.83|33.43|35.72|33.32|35.85|33.45|35.69|33.29|0
1693564500000|2023-09-01 10:35:00|35.74|33.34|35.69|33.29|35.76|33.36|35.67|33.27|0
1693564800000|2023-09-01 10:40:00|35.71|33.31|35.62|33.22|35.71|33.31|35.62|33.22|0
1693565100000|2023-09-01 10:45:00|35.65|33.25|35.8|33.4|35.82|33.42|35.62|33.22|0
1693565400000|2023-09-01 10:50:00|35.78|33.38|35.84|33.44|35.87|33.47|35.73|33.33|0
1693565700000|2023-09-01 10:55:00|35.87|33.47|35.75|33.35|35.87|33.47|35.75|33.35|0
1693566000000|2023-09-01 11:00:00|35.8|33.4|35.66|33.26|35.87|33.47|35.66|33.26|0
1693566300000|2023-09-01 11:05:00|35.64|33.24|35.82|33.42|35.82|33.42|35.64|33.24|0
1693566600000|2023-09-01 11:10:00|35.8|33.4|35.68|33.28|35.82|33.42|35.66|33.26|0
1693566900000|2023-09-01 11:15:00|35.66|33.26|35.57|33.17|35.66|33.26|35.55|33.15|0
1693567200000|2023-09-01 11:20:00|35.59|33.19|35.55|33.15|35.62|33.22|35.55|33.15|0
1693567500000|2023-09-01 11:25:00|35.54|33.14|35.61|33.21|35.64|33.24|35.5|33.1|0
1693567800000|2023-09-01 11:30:00|35.59|33.19|35.7|33.3|35.75|33.35|35.59|33.19|0
1693568100000|2023-09-01 11:35:00|35.68|33.28|35.7|33.3|35.77|33.37|35.66|33.26|0
1693568400000|2023-09-01 11:40:00|35.68|33.28|35.48|33.08|35.68|33.28|35.48|33.08|0
1693568700000|2023-09-01 11:45:00|35.52|33.12|35.59|33.19|35.63|33.23|35.48|33.08|0
1693569000000|2023-09-01 11:50:00|35.63|33.23|35.7|33.3|35.72|33.32|35.61|33.21|0
1693569300000|2023-09-01 11:55:00|35.72|33.32|35.72|33.32|35.76|33.36|35.7|33.3|0
1693569600000|2023-09-01 12:00:00|35.74|33.34|35.61|33.21|35.79|33.39|35.57|33.17|0
1693569900000|2023-09-01 12:05:00|35.58|33.18|35.47|33.07|35.63|33.23|35.43|33.03|0
1693570200000|2023-09-01 12:10:00|35.45|33.05|35.67|33.27|35.67|33.27|35.45|33.05|0
1693570500000|2023-09-01 12:15:00|35.65|33.25|35.76|33.36|35.8|33.4|35.63|33.23|0
1693570800000|2023-09-01 12:20:00|35.8|33.4|35.6|33.2|35.83|33.43|35.6|33.2|0
1693571100000|2023-09-01 12:25:00|35.65|33.25|35.59|33.19|35.76|33.36|35.57|33.17|0
1693571400000|2023-09-01 12:30:00|35.58|33.18|34.65|32.25|35.93|33.53|34.59|32.19|0
1693571700000|2023-09-01 12:35:00|34.63|32.23|34.48|32.08|34.83|32.43|34.44|32.04|0
1693572000000|2023-09-01 12:40:00|34.5|32.1|35.45|33.05|36.13|33.73|34.48|32.08|0
1693572300000|2023-09-01 12:45:00|35.47|33.07|35.01|32.61|35.53|33.13|35.01|32.61|0
1693572600000|2023-09-01 12:50:00|35.03|32.63|35.22|32.82|35.47|33.07|34.85|32.45|0
1693572900000|2023-09-01 12:55:00|35.25|32.85|35.18|32.78|35.51|33.11|35.07|32.67|0
1693573200000|2023-09-01 13:00:00|35.13|32.73|35.27|32.87|35.4|33|35|32.6|0
1693573500000|2023-09-01 13:05:00|35.24|32.84|34.91|32.51|35.42|33.02|34.91|32.51|0
1693573800000|2023-09-01 13:10:00|34.94|32.54|35.1|32.7|35.15|32.75|34.85|32.45|0
1693574100000|2023-09-01 13:15:00|35.11|32.71|35.06|32.66|35.22|32.82|35|32.6|0
1693574400000|2023-09-01 13:20:00|35.09|32.69|35.02|32.62|35.11|32.71|34.74|32.34|0
1693574700000|2023-09-01 13:25:00|35.04|32.64|35.19|32.79|35.28|32.88|35.04|32.64|0
1693575000000|2023-09-01 13:30:00|35.11|32.71|35.06|32.66|35.39|32.99|34.76|32.36|0
1693575300000|2023-09-01 13:35:00|35.11|32.71|36.06|33.66|36.17|33.77|35.11|32.71|0
1693575600000|2023-09-01 13:40:00|36.08|33.68|36.03|33.63|36.53|34.13|35.9|33.5|0
1693575900000|2023-09-01 13:45:00|36.15|33.75|36.64|34.24|36.92|34.52|36.15|33.75|0
1693576200000|2023-09-01 13:50:00|36.69|34.29|36.48|34.08|36.92|34.52|36.42|34.02|0
1693576500000|2023-09-01 13:55:00|36.53|34.13|35.57|33.17|36.55|34.15|35.42|33.02|0
1693576800000|2023-09-01 14:00:00|35.55|33.15|35.42|33.02|36.55|34.15|35.42|33.02|0
1693577100000|2023-09-01 14:05:00|35.4|33|35.35|32.95|35.89|33.49|35.27|32.87|0
1693577400000|2023-09-01 14:10:00|35.44|33.04|35.22|32.82|35.44|33.04|34.94|32.54|0
1693577700000|2023-09-01 14:15:00|35.2|32.8|35.04|32.64|35.38|32.98|34.98|32.58|0
1693578000000|2023-09-01 14:20:00|35.02|32.62|35.37|32.97|35.53|33.13|35.02|32.62|0
1693578300000|2023-09-01 14:25:00|35.35|32.95|35.2|32.8|35.77|33.37|35.2|32.8|0
1693578600000|2023-09-01 14:30:00|35.28|32.88|35.95|33.55|35.95|33.55|35.26|32.86|0
1693578900000|2023-09-01 14:35:00|35.97|33.57|35.77|33.37|36|33.6|35.48|33.08|0
1693579200000|2023-09-01 14:40:00|35.79|33.39|35.81|33.41|36.02|33.62|35.73|33.33|0
1693579500000|2023-09-01 14:45:00|35.79|33.39|36.03|33.63|36.4|34|29.86|27.56|0
1693579800000|2023-09-01 14:50:00|36.08|33.68|36.26|33.86|36.28|33.88|35.83|33.43|0
1693580100000|2023-09-01 14:55:00|36.3|33.9|36.44|34.04|36.72|34.32|36.21|33.81|0
1693580400000|2023-09-01 15:00:00|36.46|34.06|36.35|33.95|36.55|34.15|36.21|33.81|0
1693580700000|2023-09-01 15:05:00|36.37|33.97|36.6|34.2|36.64|34.24|36.3|33.9|0
1693581000000|2023-09-01 15:10:00|36.57|34.17|36.62|34.22|36.67|34.27|36.39|33.99|0
1693581300000|2023-09-01 15:15:00|36.64|34.24|36.28|33.88|36.69|34.29|36.23|33.83|0
1693581600000|2023-09-01 15:20:00|36.3|33.9|36.27|33.87|36.41|34.01|36.25|33.85|0
1693581900000|2023-09-01 15:25:00|36.3|33.9|36.59|34.19|36.73|34.33|36.21|33.81|0
1693582200000|2023-09-01 15:30:00|36.57|34.17|35.76|33.36|36.66|34.26|35.61|33.21|0
1693582500000|2023-09-01 15:35:00|35.74|33.34|36.43|34.03|36.5|34.1|35.65|33.25|0
1693582800000|2023-09-01 15:40:00|36.45|34.05|36.57|34.17|36.59|34.19|36.38|33.98|0
1693583100000|2023-09-01 15:45:00|36.59|34.19|36.55|34.15|37.07|34.67|36.53|34.13|0
1693583400000|2023-09-01 15:50:00|36.62|34.22|36.48|34.08|36.71|34.31|36.46|34.06|0
1693583700000|2023-09-01 15:55:00|36.51|34.11|36.55|34.15|36.62|34.22|36.39|33.99|0
1693584000000|2023-09-01 16:00:00|36.57|34.17|36.64|34.24|36.71|34.31|36.5|34.1|0
1693584300000|2023-09-01 16:05:00|36.66|34.26|36.32|33.92|36.66|34.26|36.25|33.85|0
1693584600000|2023-09-01 16:10:00|36.34|33.94|36.23|33.83|36.34|33.94|36.13|33.73|0
1693584900000|2023-09-01 16:15:00|36.2|33.8|36.09|33.69|36.29|33.89|36.04|33.64|0
1693585200000|2023-09-01 16:20:00|36.06|33.66|35.9|33.5|36.06|33.66|35.88|33.48|0
1693585500000|2023-09-01 16:25:00|35.88|33.48|35.9|33.5|35.9|33.5|35.72|33.32|0
1693585800000|2023-09-01 16:30:00|35.93|33.53|35.86|33.46|35.93|33.53|35.65|33.25|0
1693586100000|2023-09-01 16:35:00|35.83|33.43|36.13|33.73|36.17|33.77|35.83|33.43|0
1693586400000|2023-09-01 16:40:00|36.15|33.75|36.24|33.84|36.33|33.93|36.04|33.64|0
1693586700000|2023-09-01 16:45:00|36.26|33.86|35.88|33.48|36.33|33.93|35.88|33.48|0
1693587000000|2023-09-01 16:50:00|35.92|33.52|35.67|33.27|35.92|33.52|35.51|33.11|0
1693587300000|2023-09-01 16:55:00|35.69|33.29|35.74|33.34|35.78|33.38|35.6|33.2|0
1693587600000|2023-09-01 17:00:00|35.72|33.32|35.92|33.52|35.96|33.56|35.65|33.25|0
1693587900000|2023-09-01 17:05:00|35.94|33.54|35.99|33.59|36.01|33.61|35.8|33.4|0
1693588200000|2023-09-01 17:10:00|35.96|33.56|35.92|33.52|36.01|33.61|35.83|33.43|0
1693588500000|2023-09-01 17:15:00|35.89|33.49|35.78|33.38|35.89|33.49|35.73|33.33|0
1693588800000|2023-09-01 17:20:00|35.8|33.4|35.87|33.47|35.87|33.47|35.6|33.2|0
1693589100000|2023-09-01 17:25:00|35.94|33.54|36.09|33.69|36.09|33.69|35.91|33.51|0
1693589400000|2023-09-01 17:30:00|36.12|33.72|35.98|33.58|36.12|33.72|35.84|33.44|0
1693589700000|2023-09-01 17:35:00|36|33.6|35.84|33.44|36|33.6|35.82|33.42|0
1693590000000|2023-09-01 17:40:00|35.87|33.47|36.14|33.74|36.14|33.74|35.84|33.44|0
1693590300000|2023-09-01 17:45:00|36.16|33.76|36.11|33.71|36.21|33.81|36.05|33.65|0
1693590600000|2023-09-01 17:50:00|36.14|33.74|36|33.6|36.18|33.78|35.95|33.55|0
1693590900000|2023-09-01 17:55:00|36.02|33.62|35.82|33.42|36.02|33.62|35.77|33.37|0
1693591200000|2023-09-01 18:00:00|35.79|33.39|35.72|33.32|35.93|33.53|35.72|33.32|0
1693591500000|2023-09-01 18:05:00|35.75|33.35|35.72|33.32|35.84|33.44|35.7|33.3|0
1693591800000|2023-09-01 18:10:00|35.7|33.3|35.79|33.39|35.88|33.48|35.7|33.3|0
1693592100000|2023-09-01 18:15:00|35.81|33.41|35.95|33.55|35.99|33.59|35.81|33.41|0
1693592400000|2023-09-01 18:20:00|35.97|33.57|36.15|33.75|36.2|33.8|35.9|33.5|0
1693592700000|2023-09-01 18:25:00|36.17|33.77|36.26|33.86|36.47|34.07|36.13|33.73|0
1693593000000|2023-09-01 18:30:00|36.29|33.89|36.42|34.02|36.47|34.07|36.26|33.86|0
1693593300000|2023-09-01 18:35:00|36.4|34|36.33|33.93|36.51|34.11|36.33|33.93|0
1693593600000|2023-09-01 18:40:00|36.35|33.95|36.21|33.81|36.35|33.95|36.08|33.68|0
1693593900000|2023-09-01 18:45:00|36.19|33.79|36.21|33.81|36.21|33.81|36.05|33.65|0
1693594200000|2023-09-01 18:50:00|36.19|33.79|36.05|33.65|36.19|33.79|35.99|33.59|0
1693594500000|2023-09-01 18:55:00|36.03|33.63|35.89|33.49|36.1|33.7|35.89|33.49|0
1693594800000|2023-09-01 19:00:00|35.92|33.52|35.89|33.49|35.98|33.58|35.78|33.38|0
1693595100000|2023-09-01 19:05:00|35.91|33.51|35.82|33.42|36.05|33.65|35.8|33.4|0
1693595400000|2023-09-01 19:10:00|35.84|33.44|35.73|33.33|35.94|33.54|35.62|33.22|0
1693595700000|2023-09-01 19:15:00|35.75|33.35|35.77|33.37|35.84|33.44|35.68|33.28|0
1693596000000|2023-09-01 19:20:00|35.75|33.35|35.62|33.22|35.84|33.44|35.62|33.22|0
1693596300000|2023-09-01 19:25:00|35.64|33.24|35.5|33.1|35.68|33.28|35.48|33.08|0
1693596600000|2023-09-01 19:30:00|35.48|33.08|35.32|32.92|35.48|33.08|35.28|32.88|0
1693596900000|2023-09-01 19:35:00|35.34|32.94|35.5|33.1|35.64|33.24|35.32|32.92|0
1693597200000|2023-09-01 19:40:00|35.48|33.08|35.5|33.1|35.52|33.12|35.39|32.99|0
1693597500000|2023-09-01 19:45:00|35.48|33.08|35.66|33.26|35.75|33.35|35.48|33.08|0
1693597800000|2023-09-01 19:50:00|35.75|33.35|35.36|32.96|35.84|33.44|35.36|32.96|0
1693598100000|2023-09-01 19:55:00|35.32|32.92|35.41|33.01|35.59|33.19|35.21|32.81|0
1693598400000|2023-09-01 20:00:00|35.38|32.98|35.4|33|35.43|33.03|35.33|32.93|0
1693598700000|2023-09-01 20:05:00|35.43|33.03|35.43|33.03|35.47|33.07|35.4|33|0
1693599000000|2023-09-01 20:10:00|35.45|33.05|35.4|33|35.45|33.05|35.4|33|0
1693788300000|2023-09-04 00:45:00|36.5|33.7|36.41|33.61|36.5|33.7|36.39|33.59|0
1693788600000|2023-09-04 00:50:00|36.43|33.63|36.42|33.62|36.46|33.66|36.42|33.62|0
1693788900000|2023-09-04 00:55:00|36.43|33.63|36.43|33.63|36.49|33.69|36.43|33.63|0
1693789200000|2023-09-04 01:00:00|36.46|33.66|36.45|33.65|36.55|33.75|36.45|33.65|0
1693789500000|2023-09-04 01:05:00|36.41|33.61|36.45|33.65|36.45|33.65|36.39|33.59|0
1693789800000|2023-09-04 01:10:00|36.48|33.68|36.5|33.7|36.5|33.7|36.45|33.65|0
1693790100000|2023-09-04 01:15:00|36.47|33.67|36.56|33.76|36.63|33.83|36.47|33.67|0
1693790400000|2023-09-04 01:20:00|36.59|33.79|36.43|33.63|36.63|33.83|36.36|33.56|0
1693790700000|2023-09-04 01:25:00|36.4|33.6|36.4|33.6|36.45|33.65|36.31|33.52|0
1693791000000|2023-09-04 01:30:00|36.43|33.63|36.52|33.72|36.58|33.78|36.43|33.63|0
1693791300000|2023-09-04 01:35:00|36.49|33.69|36.63|33.83|36.63|33.83|36.47|33.67|0
1693791600000|2023-09-04 01:40:00|36.61|33.81|36.56|33.76|36.65|33.85|36.54|33.74|0
1693791900000|2023-09-04 01:45:00|36.58|33.78|36.58|33.78|36.65|33.85|36.56|33.76|0
1693792200000|2023-09-04 01:50:00|36.6|33.8|36.67|33.87|36.69|33.89|36.58|33.78|0
1693792500000|2023-09-04 01:55:00|36.65|33.85|36.6|33.8|36.67|33.87|36.6|33.8|0
1693792800000|2023-09-04 02:00:00|36.62|33.82|36.55|33.75|36.62|33.82|36.51|33.71|0
1693793100000|2023-09-04 02:05:00|36.58|33.78|36.67|33.87|36.69|33.89|36.55|33.75|0
1693793400000|2023-09-04 02:10:00|36.64|33.84|36.67|33.87|36.69|33.89|36.62|33.82|0
1693793700000|2023-09-04 02:15:00|36.64|33.84|36.66|33.86|36.69|33.89|36.64|33.84|0
1693794000000|2023-09-04 02:20:00|36.69|33.89|36.6|33.8|36.69|33.89|36.6|33.8|0
1693794300000|2023-09-04 02:25:00|36.61|33.81|36.53|33.73|36.62|33.82|36.48|33.68|0
1693794600000|2023-09-04 02:30:00|36.54|33.74|36.5|33.7|36.55|33.75|36.48|33.68|0
1693794900000|2023-09-04 02:35:00|36.49|33.69|36.46|33.66|36.5|33.7|36.43|33.63|0
1693795200000|2023-09-04 02:40:00|36.43|33.63|36.39|33.59|36.48|33.68|36.36|33.56|0
1693795500000|2023-09-04 02:45:00|36.41|33.61|36.36|33.56|36.41|33.61|36.34|33.54|0
1693795800000|2023-09-04 02:50:00|36.35|33.55|36.34|33.54|36.38|33.59|36.34|33.54|0
1693796100000|2023-09-04 02:55:00|36.31|33.52|36.29|33.5|36.34|33.54|36.29|33.5|0
1693796400000|2023-09-04 03:00:00|36.3|33.51|36.38|33.58|36.38|33.58|36.3|33.51|0
1693796700000|2023-09-04 03:05:00|36.37|33.57|36.36|33.56|36.38|33.58|36.36|33.56|0
1693797000000|2023-09-04 03:10:00|36.33|33.54|36.38|33.58|36.38|33.58|36.33|33.54|0
1693797300000|2023-09-04 03:15:00|36.35|33.56|36.35|33.56|36.38|33.58|36.33|33.54|0
1693797600000|2023-09-04 03:20:00|36.34|33.55|36.33|33.53|36.35|33.56|36.26|33.47|0
1693797900000|2023-09-04 03:25:00|36.35|33.56|36.42|33.62|36.42|33.62|36.35|33.56|0
1693798200000|2023-09-04 03:30:00|36.41|33.61|36.37|33.58|36.41|33.61|36.35|33.55|0
1693798500000|2023-09-04 03:35:00|36.35|33.55|36.42|33.62|36.47|33.67|36.35|33.55|0
1693798800000|2023-09-04 03:40:00|36.4|33.6|36.42|33.62|36.42|33.62|36.37|33.57|0
1693799100000|2023-09-04 03:45:00|36.44|33.64|36.44|33.64|36.46|33.66|36.42|33.62|0
1693799400000|2023-09-04 03:50:00|36.46|33.66|36.44|33.64|36.46|33.66|36.44|33.64|0
1693799700000|2023-09-04 03:55:00|36.46|33.66|36.44|33.64|36.46|33.66|36.44|33.64|0
1693800000000|2023-09-04 04:00:00|36.46|33.66|36.44|33.64|36.46|33.66|36.44|33.64|0
1693800300000|2023-09-04 04:05:00|36.45|33.65|36.43|33.63|36.46|33.66|36.43|33.63|0
1693800600000|2023-09-04 04:10:00|36.46|33.66|36.45|33.65|36.48|33.68|36.41|33.61|0
1693800900000|2023-09-04 04:15:00|36.46|33.66|36.46|33.66|36.46|33.66|36.43|33.63|0
1693801200000|2023-09-04 04:20:00|36.45|33.65|36.43|33.63|36.45|33.65|36.42|33.62|0
1693801500000|2023-09-04 04:25:00|36.41|33.61|36.43|33.63|36.43|33.63|36.41|33.61|0
1693801800000|2023-09-04 04:30:00|36.41|33.61|36.47|33.67|36.47|33.67|36.41|33.61|0
1693802100000|2023-09-04 04:35:00|36.45|33.65|36.45|33.65|36.46|33.66|36.45|33.65|0
1693802400000|2023-09-04 04:40:00|36.43|33.63|36.45|33.65|36.45|33.65|36.43|33.63|0
1693802700000|2023-09-04 04:45:00|36.44|33.64|36.45|33.65|36.45|33.65|36.44|33.64|0
1693803000000|2023-09-04 04:50:00|36.47|33.67|36.45|33.65|36.47|33.67|36.45|33.65|0
1693803300000|2023-09-04 04:55:00|36.42|33.62|36.42|33.62|36.42|33.62|36.4|33.6|0
1693803600000|2023-09-04 05:00:00|36.41|33.61|36.47|33.67|36.47|33.67|36.4|33.6|0
1693803900000|2023-09-04 05:05:00|36.49|33.69|36.49|33.69|36.49|33.69|36.42|33.62|0
1693804200000|2023-09-04 05:10:00|36.47|33.67|36.35|33.55|36.49|33.69|36.35|33.55|0
1693804500000|2023-09-04 05:15:00|36.36|33.57|36.18|33.4|36.37|33.58|36.16|33.38|0
1693804800000|2023-09-04 05:20:00|36.21|33.42|36.23|33.44|36.25|33.47|36.18|33.4|0
1693805100000|2023-09-04 05:25:00|36.25|33.46|36.28|33.49|36.28|33.49|36.23|33.44|0
1693805400000|2023-09-04 05:30:00|36.25|33.46|36.2|33.42|36.28|33.49|36.2|33.42|0
1693805700000|2023-09-04 05:35:00|36.22|33.43|36.25|33.46|36.3|33.51|36.22|33.43|0
1693806000000|2023-09-04 05:40:00|36.23|33.44|36.23|33.44|36.25|33.46|36.2|33.42|0
1693806300000|2023-09-04 05:45:00|36.2|33.42|36.22|33.44|36.27|33.48|36.2|33.42|0
1693806600000|2023-09-04 05:50:00|36.2|33.42|36.15|33.37|36.22|33.44|36.15|33.37|0
1693806900000|2023-09-04 05:55:00|36.11|33.33|36.13|33.35|36.2|33.41|36.11|33.33|0
1693807200000|2023-09-04 06:00:00|36.1|33.33|36.17|33.39|36.39|33.59|36.1|33.33|0
1693807500000|2023-09-04 06:05:00|36.01|33.61|36.05|33.65|36.07|33.67|35.98|33.58|0
1693807800000|2023-09-04 06:10:00|36.07|33.67|36.07|33.67|36.12|33.72|36.04|33.64|0
1693808100000|2023-09-04 06:15:00|36.09|33.69|35.96|33.56|36.09|33.69|35.96|33.56|0
1693808400000|2023-09-04 06:20:00|35.98|33.58|35.96|33.56|36|33.6|35.93|33.53|0
1693808700000|2023-09-04 06:25:00|35.93|33.53|35.89|33.49|35.98|33.58|35.86|33.46|0
1693809000000|2023-09-04 06:30:00|35.91|33.51|35.91|33.51|35.93|33.53|35.89|33.49|0
1693809300000|2023-09-04 06:35:00|35.93|33.53|35.97|33.57|36|33.6|35.91|33.51|0
1693809600000|2023-09-04 06:40:00|35.95|33.55|36.06|33.66|36.09|33.69|35.93|33.53|0
1693809900000|2023-09-04 06:45:00|36.04|33.64|36.04|33.64|36.06|33.66|36.02|33.62|0
1693810200000|2023-09-04 06:50:00|36.06|33.66|36.06|33.66|36.06|33.66|36.01|33.61|0
1693810500000|2023-09-04 06:55:00|36.05|33.65|35.95|33.55|36.06|33.66|35.95|33.55|0
1693810800000|2023-09-04 07:00:00|35.97|33.57|35.86|33.46|36.02|33.62|35.77|33.37|0
1693811100000|2023-09-04 07:05:00|35.83|33.43|35.83|33.43|35.95|33.55|35.79|33.39|0
1693811400000|2023-09-04 07:10:00|35.81|33.41|35.97|33.57|35.99|33.59|35.81|33.41|0
1693811700000|2023-09-04 07:15:00|35.94|33.54|35.81|33.41|35.94|33.54|35.75|33.35|0
1693812000000|2023-09-04 07:20:00|35.83|33.43|35.72|33.32|35.92|33.52|35.72|33.32|0
1693812300000|2023-09-04 07:25:00|35.74|33.34|35.63|33.23|35.76|33.36|35.6|33.2|0
1693812600000|2023-09-04 07:30:00|35.6|33.2|35.63|33.23|35.67|33.27|35.56|33.16|0
1693812900000|2023-09-04 07:35:00|35.6|33.2|35.53|33.13|35.63|33.23|35.51|33.11|0
1693813200000|2023-09-04 07:40:00|35.56|33.16|36.31|33.91|36.7|34.3|35.47|33.07|0
1693813500000|2023-09-04 07:45:00|36.33|33.93|36.31|33.91|36.33|33.93|36.27|33.87|0
1693813800000|2023-09-04 07:50:00|36.3|33.9|36.49|34.09|36.51|34.11|36.29|33.89|0
1693814100000|2023-09-04 07:55:00|36.51|34.11|36.44|34.04|36.51|34.11|36.4|34|0
1693814400000|2023-09-04 08:00:00|36.42|34.02|36.44|34.04|36.47|34.07|36.4|34|0
1693814700000|2023-09-04 08:05:00|36.42|34.02|36.37|33.97|36.44|34.04|36.33|33.93|0
1693815000000|2023-09-04 08:10:00|36.36|33.96|36.28|33.88|36.36|33.96|36.28|33.88|0
1693815300000|2023-09-04 08:15:00|36.3|33.9|36.3|33.9|36.33|33.93|36.28|33.88|0
1693815600000|2023-09-04 08:20:00|36.28|33.88|36.19|33.79|36.3|33.9|36.17|33.77|0
1693815900000|2023-09-04 08:25:00|36.17|33.77|36.28|33.88|36.3|33.9|36.17|33.77|0
1693816200000|2023-09-04 08:30:00|36.27|33.87|36.37|33.97|36.41|34.01|36.26|33.86|0
1693816500000|2023-09-04 08:35:00|36.36|33.96|36.37|33.97|36.41|34.01|36.34|33.94|0
1693816800000|2023-09-04 08:40:00|36.34|33.94|36.39|33.99|36.46|34.06|36.34|33.94|0
1693817100000|2023-09-04 08:45:00|36.41|34.01|36.39|33.99|36.43|34.03|36.37|33.97|0
1693817400000|2023-09-04 08:50:00|36.36|33.96|36.48|34.08|36.48|34.08|36.36|33.96|0
1693817700000|2023-09-04 08:55:00|36.45|34.05|36.29|33.89|36.45|34.05|36.29|33.89|0
1693818000000|2023-09-04 09:00:00|36.32|33.92|36.41|34.01|36.41|34.01|36.29|33.89|0
1693818300000|2023-09-04 09:05:00|36.43|34.03|36.38|33.98|36.45|34.05|36.34|33.94|0
1693818600000|2023-09-04 09:10:00|36.41|34.01|36.34|33.94|36.41|34.01|36.29|33.89|0
1693818900000|2023-09-04 09:15:00|36.36|33.96|36.29|33.89|36.38|33.98|36.29|33.89|0
1693819200000|2023-09-04 09:20:00|36.28|33.88|36.24|33.84|36.29|33.89|36.22|33.82|0
1693819500000|2023-09-04 09:25:00|36.27|33.87|36.29|33.89|36.29|33.89|36.22|33.82|0
1693819800000|2023-09-04 09:30:00|36.27|33.87|36.26|33.86|36.29|33.89|36.24|33.84|0
1693820100000|2023-09-04 09:35:00|36.29|33.89|36.24|33.84|36.31|33.91|36.22|33.82|0
1693820400000|2023-09-04 09:40:00|36.22|33.82|36.31|33.91|36.31|33.91|36.22|33.82|0
1693820700000|2023-09-04 09:45:00|36.33|33.93|36.35|33.95|36.42|34.02|36.31|33.91|0
1693821000000|2023-09-04 09:50:00|36.33|33.93|36.3|33.9|36.35|33.95|36.3|33.9|0
1693821300000|2023-09-04 09:55:00|36.28|33.88|36.28|33.88|36.37|33.97|36.28|33.88|0
1693821600000|2023-09-04 10:00:00|36.3|33.9|35.67|33.27|36.3|33.9|35.67|33.27|0
1693821900000|2023-09-04 10:05:00|35.69|33.29|35.64|33.24|35.73|33.33|35.64|33.24|0
1693822200000|2023-09-04 10:10:00|35.65|33.25|35.71|33.31|35.71|33.31|35.58|33.18|0
1693822500000|2023-09-04 10:15:00|35.73|33.33|35.73|33.33|35.73|33.33|35.69|33.29|0
1693822800000|2023-09-04 10:20:00|35.71|33.31|35.8|33.4|35.8|33.4|35.71|33.31|0
1693823100000|2023-09-04 10:25:00|35.77|33.37|35.77|33.37|35.8|33.4|35.73|33.33|0
1693823400000|2023-09-04 10:30:00|35.79|33.39|35.8|33.4|35.86|33.46|35.77|33.37|0
1693823700000|2023-09-04 10:35:00|35.82|33.42|35.75|33.35|35.82|33.42|35.75|33.35|0
1693824000000|2023-09-04 10:40:00|35.77|33.37|35.81|33.41|35.86|33.46|35.72|33.32|0
1693824300000|2023-09-04 10:45:00|35.84|33.44|35.8|33.4|35.84|33.44|35.77|33.37|0
1693824600000|2023-09-04 10:50:00|35.81|33.41|35.81|33.41|35.86|33.46|35.81|33.41|0
1693824900000|2023-09-04 10:55:00|35.83|33.43|35.72|33.32|35.88|33.48|35.72|33.32|0
1693825200000|2023-09-04 11:00:00|35.74|33.34|35.7|33.3|35.74|33.34|35.67|33.27|0
1693825500000|2023-09-04 11:05:00|35.67|33.27|35.74|33.34|35.76|33.36|35.67|33.27|0
1693825800000|2023-09-04 11:10:00|35.73|33.33|35.72|33.32|35.74|33.34|35.69|33.29|0
1693826100000|2023-09-04 11:15:00|35.74|33.34|35.76|33.36|35.78|33.38|35.72|33.32|0
1693826400000|2023-09-04 11:20:00|35.77|33.37|35.83|33.43|35.83|33.43|35.74|33.34|0
1693826700000|2023-09-04 11:25:00|35.85|33.45|35.96|33.56|35.98|33.58|35.85|33.45|0
1693827000000|2023-09-04 11:30:00|35.94|33.54|35.91|33.51|35.98|33.58|35.91|33.51|0
1693827300000|2023-09-04 11:35:00|35.9|33.5|35.96|33.56|35.98|33.58|35.9|33.5|0
1693827600000|2023-09-04 11:40:00|35.94|33.54|35.82|33.42|35.96|33.56|35.82|33.42|0
1693827900000|2023-09-04 11:45:00|35.8|33.4|35.93|33.53|35.93|33.53|35.8|33.4|0
1693828200000|2023-09-04 11:50:00|35.96|33.56|35.89|33.49|35.96|33.56|35.87|33.47|0
1693828500000|2023-09-04 11:55:00|35.91|33.51|35.86|33.46|35.91|33.51|35.85|33.45|0
1693828800000|2023-09-04 12:00:00|35.89|33.49|35.75|33.35|35.89|33.49|35.75|33.35|0
1693829100000|2023-09-04 12:05:00|35.73|33.33|35.7|33.3|35.79|33.39|35.7|33.3|0
1693829400000|2023-09-04 12:10:00|35.73|33.33|35.79|33.39|35.82|33.42|35.7|33.3|0
1693829700000|2023-09-04 12:15:00|35.82|33.42|35.81|33.41|35.84|33.44|35.79|33.39|0
1693830000000|2023-09-04 12:20:00|35.84|33.44|35.79|33.39|35.89|33.49|35.7|33.3|0
1693830300000|2023-09-04 12:25:00|35.81|33.41|35.72|33.32|35.81|33.41|35.57|33.17|0
1693830600000|2023-09-04 12:30:00|35.7|33.3|35.81|33.41|35.81|33.41|35.7|33.3|0
1693830900000|2023-09-04 12:35:00|35.83|33.43|35.88|33.48|35.9|33.5|35.81|33.41|0
1693831200000|2023-09-04 12:40:00|35.9|33.5|35.94|33.54|35.97|33.57|35.88|33.48|0
1693831500000|2023-09-04 12:45:00|35.97|33.57|36.01|33.61|36.1|33.7|35.94|33.54|0
1693831800000|2023-09-04 12:50:00|36.02|33.62|35.92|33.52|36.08|33.68|35.92|33.52|0
1693832100000|2023-09-04 12:55:00|35.94|33.54|35.96|33.56|35.99|33.59|35.92|33.52|0
1693832400000|2023-09-04 13:00:00|35.99|33.59|36.03|33.63|36.05|33.65|35.99|33.59|0
1693832700000|2023-09-04 13:05:00|35.98|33.58|36.1|33.7|36.12|33.72|35.98|33.58|0
1693833000000|2023-09-04 13:10:00|36.07|33.67|36.03|33.63|36.14|33.74|36.03|33.63|0
1693833300000|2023-09-04 13:15:00|36.05|33.65|35.96|33.56|36.07|33.67|35.96|33.56|0
1693833600000|2023-09-04 13:20:00|35.98|33.58|35.93|33.53|36|33.6|35.93|33.53|0
1693833900000|2023-09-04 13:25:00|35.96|33.56|35.93|33.53|36|33.6|35.93|33.53|0
1693834200000|2023-09-04 13:30:00|35.96|33.56|35.93|33.53|35.98|33.58|35.84|33.44|0
1693834500000|2023-09-04 13:35:00|35.91|33.51|35.89|33.49|35.91|33.51|35.82|33.42|0
1693834800000|2023-09-04 13:40:00|35.91|33.51|35.84|33.44|35.98|33.58|35.84|33.44|0
1693835100000|2023-09-04 13:45:00|35.86|33.46|35.95|33.55|35.97|33.57|35.86|33.46|0
1693835400000|2023-09-04 13:50:00|35.93|33.53|35.86|33.46|35.95|33.55|35.79|33.39|0
1693835700000|2023-09-04 13:55:00|35.88|33.48|35.93|33.53|35.97|33.57|35.86|33.46|0
1693836000000|2023-09-04 14:00:00|35.95|33.55|36.17|33.77|36.17|33.77|35.9|33.5|0
1693836300000|2023-09-04 14:05:00|36.15|33.75|36.17|33.77|36.24|33.84|36.15|33.75|0
1693836600000|2023-09-04 14:10:00|36.2|33.8|36.35|33.95|36.35|33.95|36.17|33.77|0
1693836900000|2023-09-04 14:15:00|36.29|33.89|36.4|34|36.42|34.02|36.28|33.88|0
1693837200000|2023-09-04 14:20:00|36.42|34.02|36.42|34.02|36.47|34.07|36.4|34|0
1693837500000|2023-09-04 14:25:00|36.44|34.04|36.58|34.18|36.6|34.2|36.42|34.02|0
1693837800000|2023-09-04 14:30:00|36.6|34.2|36.67|34.27|36.74|34.34|36.6|34.2|0
1693838100000|2023-09-04 14:35:00|36.69|34.29|36.69|34.29|36.78|34.38|36.67|34.27|0
1693838400000|2023-09-04 14:40:00|36.67|34.27|36.48|34.08|36.67|34.27|35.97|33.57|0
1693838700000|2023-09-04 14:45:00|36.5|34.1|36.61|34.21|36.63|34.23|36.5|34.1|0
1693839000000|2023-09-04 14:50:00|36.63|34.23|36.63|34.23|36.69|34.29|36.57|34.17|0
1693839300000|2023-09-04 14:55:00|36.66|34.26|36.82|34.42|36.82|34.42|36.61|34.21|0
1693839600000|2023-09-04 15:00:00|36.84|34.44|36.65|34.25|36.84|34.44|36.63|34.23|0
1693839900000|2023-09-04 15:05:00|36.68|34.28|36.68|34.28|36.77|34.37|36.65|34.25|0
1693840200000|2023-09-04 15:10:00|36.65|34.25|36.61|34.21|36.7|34.3|36.61|34.21|0
1693840500000|2023-09-04 15:15:00|36.63|34.23|36.63|34.23|36.67|34.27|36.58|34.18|0
1693840800000|2023-09-04 15:20:00|36.65|34.25|36.72|34.32|36.72|34.32|36.65|34.25|0
1693841100000|2023-09-04 15:25:00|36.7|34.3|36.67|34.27|36.72|34.32|36.63|34.23|0
1693841400000|2023-09-04 15:30:00|36.65|34.25|36.56|34.16|36.65|34.25|36.53|34.13|0
1693841700000|2023-09-04 15:35:00|36.58|34.18|36.58|34.18|36.6|34.2|36.51|34.11|0
1693842000000|2023-09-04 15:40:00|36.55|34.15|36.53|34.13|36.55|34.15|36.52|34.12|0
1693842300000|2023-09-04 15:45:00|36.55|34.15|36.57|34.17|36.58|34.18|36.53|34.13|0
1693842600000|2023-09-04 15:50:00|36.55|34.15|36.53|34.13|36.6|34.2|36.53|34.13|0
1693842900000|2023-09-04 15:55:00|36.51|34.11|36.55|34.15|36.55|34.15|36.46|34.06|0
1693843200000|2023-09-04 16:00:00|36.53|34.13|36.5|34.1|36.53|34.13|36.48|34.08|0
1693843500000|2023-09-04 16:05:00|36.55|34.15|36.52|34.12|36.57|34.17|36.5|34.1|0
1693843800000|2023-09-04 16:10:00|36.5|34.1|36.5|34.1|36.52|34.12|36.48|34.08|0
1693844100000|2023-09-04 16:15:00|36.51|34.11|36.5|34.1|36.52|34.12|36.5|34.1|0
1693844400000|2023-09-04 16:20:00|36.51|34.11|36.5|34.1|36.54|34.14|36.5|34.1|0
1693844700000|2023-09-04 16:25:00|36.52|34.12|36.54|34.14|36.54|34.14|36.5|34.1|0
1693845000000|2023-09-04 16:30:00|36.55|34.15|36.47|34.07|36.55|34.15|36.47|34.07|0
1693845300000|2023-09-04 16:35:00|36.45|34.05|36.43|34.03|36.45|34.05|36.4|34|0
1693845600000|2023-09-04 16:40:00|36.44|34.04|36.38|33.98|36.47|34.07|36.38|33.98|0
1693845900000|2023-09-04 16:45:00|36.4|34|36.42|34.02|36.45|34.05|36.38|33.98|0
1693846200000|2023-09-04 16:50:00|36.45|34.05|36.42|34.02|36.49|34.09|36.4|34|0
1693846500000|2023-09-04 16:55:00|36.41|34.01|36.46|34.06|36.49|34.09|36.32|33.92|0
1693846800000|2023-09-04 17:00:00|36.47|34.07|36.47|34.07|36.47|34.07|36.38|33.98|0
1693847100000|2023-09-04 17:05:00|36.43|34.03|36.28|33.88|36.43|34.03|36.28|33.88|0
1693847400000|2023-09-04 17:10:00|36.37|33.97|36.37|33.97|36.37|33.97|36.37|33.97|0
1693848900000|2023-09-04 17:35:00|36.36|33.96|36.45|34.05|36.45|34.05|36.36|33.96|0
1693849500000|2023-09-04 17:45:00|36.36|33.96|36.36|33.96|36.36|33.96|36.36|33.96|0
1693850100000|2023-09-04 17:55:00|36.4|34|36.45|34.05|36.45|34.05|36.4|34|0
1693850700000|2023-09-04 18:05:00|36.36|33.96|36.36|33.96|36.36|33.96|36.36|33.96|0
1693851300000|2023-09-04 18:15:00|36.37|33.97|36.35|33.95|36.37|33.97|36.35|33.95|0
1693851900000|2023-09-04 18:25:00|36.44|34.04|36.44|34.04|36.44|34.04|36.44|34.04|0
1693853400000|2023-09-04 18:50:00|36.43|34.03|36.43|34.03|36.43|34.03|36.43|34.03|0
1693853700000|2023-09-04 18:55:00|36.39|33.99|36.43|34.03|36.43|34.03|36.39|33.99|0
1693855500000|2023-09-04 19:25:00|36.34|33.94|36.34|33.94|36.34|33.94|36.34|33.94|0
1693856700000|2023-09-04 19:45:00|36.33|33.93|36.33|33.93|36.33|33.93|36.33|33.93|0
1693857000000|2023-09-04 19:50:00|36.42|34.02|36.42|34.02|36.42|34.02|36.42|34.02|0
1693857300000|2023-09-04 19:55:00|36.33|33.93|36.33|33.93|36.42|34.02|36.33|33.93|0
1693858500000|2023-09-04 20:15:00|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1693859400000|2023-09-04 20:30:00|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1693860900000|2023-09-04 20:55:00|36.63|33.83|36.63|33.83|36.63|33.83|36.63|33.83|0
1693861200000|2023-09-04 21:00:00|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1693862100000|2023-09-04 21:15:00|36.52|33.72|36.63|33.83|36.63|33.83|36.52|33.72|0
1693863000000|2023-09-04 21:30:00|36.62|33.82|36.62|33.82|36.62|33.82|36.62|33.82|0
1693864800000|2023-09-04 22:00:00|36.5|33.7|36.57|33.77|36.57|33.77|36.41|33.61|0
1693865100000|2023-09-04 22:05:00|36.6|33.8|36.62|33.82|36.62|33.82|36.57|33.77|0
1693865400000|2023-09-04 22:10:00|36.64|33.84|36.69|33.89|36.76|33.96|36.64|33.84|0
1693865700000|2023-09-04 22:15:00|36.71|33.91|36.66|33.86|36.71|33.91|36.66|33.86|0
1693866000000|2023-09-04 22:20:00|36.65|33.85|36.71|33.91|36.75|33.95|36.64|33.84|0
1693866300000|2023-09-04 22:25:00|36.68|33.88|36.61|33.81|36.68|33.88|36.61|33.81|0
1693866600000|2023-09-04 22:30:00|36.64|33.84|36.71|33.91|36.71|33.91|36.64|33.84|0
1693866900000|2023-09-04 22:35:00|36.7|33.9|36.68|33.88|36.73|33.93|36.66|33.86|0
1693867200000|2023-09-04 22:40:00|36.7|33.9|36.63|33.83|36.7|33.9|36.63|33.83|0
1693867500000|2023-09-04 22:45:00|36.66|33.86|36.63|33.83|36.66|33.86|36.63|33.83|0
1693867800000|2023-09-04 22:50:00|36.66|33.86|36.59|33.79|36.66|33.86|36.56|33.76|0
1693868100000|2023-09-04 22:55:00|36.61|33.81|36.61|33.81|36.61|33.81|36.61|33.81|0
1693868400000|2023-09-04 23:00:00|36.58|33.78|36.68|33.88|36.68|33.88|36.58|33.78|0
1693868700000|2023-09-04 23:05:00|36.69|33.89|36.61|33.81|36.7|33.9|36.61|33.81|0
1693869000000|2023-09-04 23:10:00|36.58|33.78|36.58|33.78|36.6|33.8|36.56|33.76|0
1693869300000|2023-09-04 23:15:00|36.6|33.8|36.53|33.73|36.6|33.8|36.53|33.73|0
1693869600000|2023-09-04 23:20:00|36.51|33.71|36.53|33.73|36.56|33.76|36.51|33.71|0
1693869900000|2023-09-04 23:25:00|36.55|33.75|36.53|33.73|36.56|33.76|36.53|33.73|0
1693870200000|2023-09-04 23:30:00|36.56|33.76|36.44|33.64|36.58|33.78|36.42|33.62|0
1693870500000|2023-09-04 23:35:00|36.46|33.66|36.44|33.64|36.49|33.69|36.44|33.64|0
1693870800000|2023-09-04 23:40:00|36.42|33.62|36.39|33.59|36.44|33.64|36.39|33.59|0
1693871100000|2023-09-04 23:45:00|36.42|33.62|36.41|33.61|36.44|33.64|36.39|33.59|0
1693871400000|2023-09-04 23:50:00|36.39|33.59|36.45|33.65|36.46|33.66|36.39|33.59|0
1693871700000|2023-09-04 23:55:00|36.44|33.64|36.48|33.68|36.5|33.7|36.44|33.64|0
1693872000000|2023-09-05 00:00:00|36.5|33.7|36.46|33.66|36.53|33.73|36.43|33.63|0
1693872300000|2023-09-05 00:05:00|36.43|33.63|36.71|33.91|36.77|33.97|36.43|33.63|0
1693872600000|2023-09-05 00:10:00|36.73|33.93|36.81|34.01|36.84|34.04|36.66|33.86|0
1693872900000|2023-09-05 00:15:00|36.8|34|36.82|34.02|36.87|34.07|36.77|33.97|0
1693873200000|2023-09-05 00:20:00|36.84|34.04|36.98|34.18|37|34.2|36.8|34|0
1693873500000|2023-09-05 00:25:00|36.96|34.16|36.95|34.15|37.05|34.25|36.95|34.15|0
1693873800000|2023-09-05 00:30:00|36.93|34.13|37.18|34.38|37.21|34.41|36.88|34.08|0
1693874100000|2023-09-05 00:35:00|37.21|34.41|37.18|34.38|37.21|34.41|37.14|34.34|0
1693874400000|2023-09-05 00:40:00|37.21|34.41|37.34|34.54|37.34|34.54|37.18|34.38|0
1693874700000|2023-09-05 00:45:00|37.37|34.57|37.27|34.47|37.37|34.57|37.25|34.45|0
1693875000000|2023-09-05 00:50:00|37.3|34.5|37.32|34.52|37.39|34.59|37.3|34.5|0
1693875300000|2023-09-05 00:55:00|37.3|34.5|37.36|34.56|37.36|34.56|37.29|34.49|0
1693875600000|2023-09-05 01:00:00|37.34|34.54|37.29|34.49|37.34|34.54|37.25|34.45|0
1693875900000|2023-09-05 01:05:00|37.28|34.48|37.29|34.49|37.34|34.54|37.27|34.47|0
1693876200000|2023-09-05 01:10:00|37.27|34.47|37.29|34.49|37.31|34.51|37.27|34.47|0
1693876500000|2023-09-05 01:15:00|37.31|34.51|37.34|34.54|37.43|34.63|37.31|34.51|0
1693876800000|2023-09-05 01:20:00|37.31|34.51|37.22|34.42|37.34|34.54|37.22|34.42|0
1693877100000|2023-09-05 01:25:00|37.23|34.43|37.1|34.3|37.27|34.47|37.1|34.3|0
1693877400000|2023-09-05 01:30:00|37.08|34.28|37.06|34.26|37.13|34.33|37.03|34.23|0
1693877700000|2023-09-05 01:35:00|37.08|34.28|37.17|34.37|37.29|34.49|37.08|34.28|0
1693878000000|2023-09-05 01:40:00|37.19|34.39|37.15|34.35|37.19|34.39|37.05|34.25|0
1693878300000|2023-09-05 01:45:00|37.17|34.37|37.26|34.46|37.26|34.46|37.14|34.34|0
1693878600000|2023-09-05 01:50:00|37.28|34.48|37.24|34.44|37.31|34.51|37.24|34.44|0
1693878900000|2023-09-05 01:55:00|37.26|34.46|37.26|34.46|37.33|34.53|37.26|34.46|0
1693879200000|2023-09-05 02:00:00|37.28|34.48|37.23|34.43|37.33|34.53|37.21|34.41|0
1693879500000|2023-09-05 02:05:00|37.26|34.46|37.23|34.43|37.33|34.53|37.21|34.41|0
1693879800000|2023-09-05 02:10:00|37.21|34.41|37.21|34.41|37.29|34.49|37.19|34.39|0
1693880100000|2023-09-05 02:15:00|37.23|34.43|37.18|34.38|37.25|34.45|37.14|34.34|0
1693880400000|2023-09-05 02:20:00|37.16|34.36|37.3|34.5|37.34|34.54|37.16|34.36|0
1693880700000|2023-09-05 02:25:00|37.29|34.49|37.27|34.47|37.32|34.52|37.25|34.45|0
1693881000000|2023-09-05 02:30:00|37.26|34.46|37.32|34.52|37.37|34.57|37.25|34.45|0
1693881300000|2023-09-05 02:35:00|37.3|34.5|37.29|34.49|37.3|34.5|37.25|34.45|0
1693881600000|2023-09-05 02:40:00|37.27|34.47|37.29|34.49|37.33|34.53|37.27|34.47|0
1693881900000|2023-09-05 02:45:00|37.32|34.52|37.15|34.35|37.32|34.52|37.15|34.35|0
1693882200000|2023-09-05 02:50:00|37.18|34.38|37.18|34.38|37.2|34.4|37.13|34.33|0
1693882500000|2023-09-05 02:55:00|37.2|34.4|37.2|34.4|37.22|34.42|37.17|34.37|0
1693882800000|2023-09-05 03:00:00|37.22|34.42|37.27|34.47|37.27|34.47|37.2|34.4|0
1693883100000|2023-09-05 03:05:00|37.29|34.49|37.29|34.49|37.29|34.49|37.24|34.44|0
1693883400000|2023-09-05 03:10:00|37.26|34.46|37.31|34.51|37.36|34.56|37.26|34.46|0
1693883700000|2023-09-05 03:15:00|37.33|34.53|37.35|34.55|37.35|34.55|37.26|34.46|0
1693884000000|2023-09-05 03:20:00|37.33|34.53|37.24|34.44|37.35|34.55|37.21|34.41|0
1693884300000|2023-09-05 03:25:00|37.26|34.46|37.26|34.46|37.26|34.46|37.19|34.39|0
1693884600000|2023-09-05 03:30:00|37.27|34.47|37.21|34.41|37.28|34.48|37.17|34.37|0
1693884900000|2023-09-05 03:35:00|37.24|34.44|37.28|34.48|37.28|34.48|37.22|34.42|0
1693885200000|2023-09-05 03:40:00|37.26|34.46|37.23|34.43|37.26|34.46|37.23|34.43|0
1693885500000|2023-09-05 03:45:00|37.24|34.44|37.28|34.48|37.28|34.48|37.21|34.41|0
1693885800000|2023-09-05 03:50:00|37.25|34.45|37.25|34.45|37.25|34.45|37.23|34.43|0
1693886100000|2023-09-05 03:55:00|37.28|34.48|37.28|34.48|37.32|34.52|37.23|34.43|0
1693886400000|2023-09-05 04:00:00|37.3|34.5|37.23|34.43|37.3|34.5|37.23|34.43|0
1693886700000|2023-09-05 04:05:00|37.25|34.45|37.16|34.36|37.25|34.45|37.16|34.36|0
1693887000000|2023-09-05 04:10:00|37.18|34.38|37.18|34.38|37.22|34.42|37.16|34.36|0
1693887300000|2023-09-05 04:15:00|37.16|34.36|37.18|34.38|37.18|34.38|37.16|34.36|0
1693887600000|2023-09-05 04:20:00|37.16|34.36|37.11|34.31|37.17|34.37|37.11|34.31|0
1693887900000|2023-09-05 04:25:00|37.13|34.33|37.13|34.33|37.13|34.33|37.11|34.31|0
1693888200000|2023-09-05 04:30:00|37.15|34.35|37.15|34.35|37.15|34.35|37.13|34.33|0
1693888500000|2023-09-05 04:35:00|37.13|34.33|37.1|34.3|37.15|34.35|37.08|34.28|0
1693888800000|2023-09-05 04:40:00|37.12|34.32|37.06|34.26|37.13|34.33|37.03|34.23|0
1693889100000|2023-09-05 04:45:00|37.08|34.28|37.15|34.35|37.15|34.35|37.08|34.28|0
1693889400000|2023-09-05 04:50:00|37.13|34.33|37.1|34.3|37.13|34.33|37.1|34.3|0
1693889700000|2023-09-05 04:55:00|37.12|34.32|37.1|34.3|37.12|34.32|37.08|34.28|0
1693890000000|2023-09-05 05:00:00|37.08|34.28|37.08|34.28|37.08|34.28|37.01|34.21|0
1693890300000|2023-09-05 05:05:00|37.1|34.3|37.12|34.32|37.12|34.32|37.1|34.3|0
1693890600000|2023-09-05 05:10:00|37.14|34.34|37.12|34.32|37.17|34.37|37.12|34.32|0
1693890900000|2023-09-05 05:15:00|37.13|34.33|37.1|34.3|37.14|34.34|37.07|34.27|0
1693891200000|2023-09-05 05:20:00|37.12|34.32|37.26|34.46|37.28|34.48|37.12|34.32|0
1693891500000|2023-09-05 05:25:00|37.27|34.47|37.26|34.46|37.28|34.48|37.23|34.43|0
1693891800000|2023-09-05 05:30:00|37.23|34.43|37.3|34.5|37.31|34.51|37.23|34.43|0
1693892100000|2023-09-05 05:35:00|37.29|34.49|37.23|34.43|37.35|34.55|37.23|34.43|0
1693892400000|2023-09-05 05:40:00|37.21|34.41|37.23|34.43|37.28|34.48|37.21|34.41|0
1693892700000|2023-09-05 05:45:00|37.22|34.42|37.09|34.29|37.22|34.42|37.07|34.27|0
1693893000000|2023-09-05 05:50:00|37.07|34.27|37.16|34.36|37.16|34.36|37.07|34.27|0
1693893300000|2023-09-05 05:55:00|37.13|34.33|37.27|34.47|37.27|34.47|37.13|34.33|0
1693893600000|2023-09-05 06:00:00|37.25|34.45|37.32|34.52|37.41|34.61|37.2|34.4|0
1693893900000|2023-09-05 06:05:00|37.14|34.74|37.09|34.69|37.2|34.8|37.07|34.67|0
1693894200000|2023-09-05 06:10:00|37.1|34.7|37.09|34.69|37.11|34.71|36.98|34.58|0
1693894500000|2023-09-05 06:15:00|37.07|34.67|37.09|34.69|37.11|34.71|37.04|34.64|0
1693894800000|2023-09-05 06:20:00|37.1|34.7|37.09|34.69|37.11|34.71|37.04|34.64|0
1693895100000|2023-09-05 06:25:00|37.08|34.68|37.23|34.83|37.25|34.85|37.07|34.67|0
1693895400000|2023-09-05 06:30:00|37.25|34.85|37.27|34.87|37.34|34.94|37.23|34.83|0
1693895700000|2023-09-05 06:35:00|37.3|34.9|37.36|34.96|37.39|34.99|37.27|34.87|0
1693896000000|2023-09-05 06:40:00|37.34|34.94|37.36|34.96|37.46|35.06|37.34|34.94|0
1693896300000|2023-09-05 06:45:00|37.34|34.94|37.34|34.94|37.39|34.99|37.29|34.89|0
1693896600000|2023-09-05 06:50:00|37.36|34.96|37.31|34.91|37.39|34.99|37.29|34.89|0
1693896900000|2023-09-05 06:55:00|37.3|34.9|37.27|34.87|37.31|34.91|37.22|34.82|0
1693897200000|2023-09-05 07:00:00|37.29|34.89|37.29|34.89|37.43|35.03|37.19|34.79|0
1693897500000|2023-09-05 07:05:00|37.23|34.83|37.36|34.96|37.36|34.96|37.15|34.75|0
1693897800000|2023-09-05 07:10:00|37.38|34.98|37.26|34.86|37.61|35.21|37.17|34.77|0
1693898100000|2023-09-05 07:15:00|37.24|34.84|37.73|35.33|37.8|35.4|36.93|34.53|0
1693898400000|2023-09-05 07:20:00|37.7|35.3|37.51|35.11|37.8|35.4|37.44|35.04|0
1693898700000|2023-09-05 07:25:00|37.47|35.07|37.63|35.23|37.69|35.29|37.44|35.04|0
1693899000000|2023-09-05 07:30:00|37.68|35.28|37.77|35.37|37.82|35.42|37.61|35.21|0
1693899300000|2023-09-05 07:35:00|37.79|35.39|38.03|35.63|38.08|35.68|37.75|35.35|0
1693899600000|2023-09-05 07:40:00|38.08|35.68|38|35.6|38.17|35.77|37.96|35.56|0
1693899900000|2023-09-05 07:45:00|37.98|35.58|37.86|35.46|38.05|35.65|37.84|35.44|0
1693900200000|2023-09-05 07:50:00|37.84|35.44|37.84|35.44|37.84|35.44|37.67|35.27|0
1693900500000|2023-09-05 07:55:00|37.81|35.41|37.98|35.58|38|35.6|37.79|35.39|0
1693900800000|2023-09-05 08:00:00|38.02|35.62|38.06|35.66|38.12|35.72|37.93|35.53|0
1693901100000|2023-09-05 08:05:00|38.05|35.65|38|35.6|38.12|35.72|37.9|35.5|0
1693901400000|2023-09-05 08:10:00|38.02|35.62|38.45|36.05|38.45|36.05|38|35.6|0
1693901700000|2023-09-05 08:15:00|38.42|36.02|38.54|36.14|38.54|36.14|38.35|35.95|0
1693902000000|2023-09-05 08:20:00|38.49|36.09|38.33|35.93|38.49|36.09|38.3|35.9|0
1693902300000|2023-09-05 08:25:00|38.31|35.91|38.4|36|38.42|36.02|38.3|35.9|0
1693902600000|2023-09-05 08:30:00|38.42|36.02|38.1|35.7|38.47|36.07|37.52|35.12|0
1693902900000|2023-09-05 08:35:00|38.12|35.72|37.97|35.57|38.13|35.73|37.91|35.51|0
1693903200000|2023-09-05 08:40:00|37.98|35.58|37.68|35.28|37.98|35.58|37.68|35.28|0
1693903500000|2023-09-05 08:45:00|37.7|35.3|37.7|35.3|37.84|35.44|37.67|35.27|0
1693903800000|2023-09-05 08:50:00|37.67|35.27|37.51|35.11|37.72|35.32|37.49|35.09|0
1693904100000|2023-09-05 08:55:00|37.49|35.09|37.53|35.13|37.56|35.16|37.41|35.01|0
1693904400000|2023-09-05 09:00:00|37.52|35.12|37.53|35.13|37.58|35.18|37.41|35.01|0
1693904700000|2023-09-05 09:05:00|37.52|35.12|37.46|35.06|37.58|35.18|37.46|35.06|0
1693905000000|2023-09-05 09:10:00|37.43|35.03|37.34|34.94|37.43|35.03|37.32|34.92|0
1693905300000|2023-09-05 09:15:00|37.27|34.87|37.27|34.87|37.32|34.92|37.22|34.82|0
1693905600000|2023-09-05 09:20:00|37.25|34.85|37.24|34.84|37.32|34.92|37.22|34.82|0
1693905900000|2023-09-05 09:25:00|37.27|34.87|37.13|34.73|37.31|34.91|37.1|34.7|0
1693906200000|2023-09-05 09:30:00|37.12|34.72|36.99|34.59|37.13|34.73|36.96|34.56|0
1693906500000|2023-09-05 09:35:00|37.01|34.61|37.06|34.66|37.06|34.66|36.94|34.54|0
1693906800000|2023-09-05 09:40:00|37.08|34.68|37.17|34.77|37.22|34.82|37.06|34.66|0
1693907100000|2023-09-05 09:45:00|37.15|34.75|37.15|34.75|37.17|34.77|37.05|34.65|0
1693907400000|2023-09-05 09:50:00|37.13|34.73|37.1|34.7|37.15|34.75|37.08|34.68|0
1693907700000|2023-09-05 09:55:00|37.12|34.72|37.14|34.74|37.14|34.74|37.03|34.63|0
1693908000000|2023-09-05 10:00:00|37.12|34.72|37.14|34.74|37.21|34.81|37.1|34.7|0
1693908300000|2023-09-05 10:05:00|37.12|34.72|37.09|34.69|37.23|34.83|37.05|34.65|0
1693908600000|2023-09-05 10:10:00|37.07|34.67|37.17|34.77|37.73|35.33|37.03|34.63|0
1693908900000|2023-09-05 10:15:00|37.19|34.79|36.98|34.58|37.19|34.79|36.98|34.58|0
1693909200000|2023-09-05 10:20:00|36.96|34.56|36.98|34.58|37.05|34.65|36.96|34.56|0
1693909500000|2023-09-05 10:25:00|37.01|34.61|37.01|34.61|37.1|34.7|36.98|34.58|0
1693909800000|2023-09-05 10:30:00|37.02|34.62|37|34.6|37.07|34.67|36.96|34.56|0
1693910100000|2023-09-05 10:35:00|36.99|34.59|37.03|34.63|37.07|34.67|36.96|34.56|0
1693910400000|2023-09-05 10:40:00|37.05|34.65|37.02|34.62|37.05|34.65|36.96|34.56|0
1693910700000|2023-09-05 10:45:00|37|34.6|37.07|34.67|37.07|34.67|36.95|34.55|0
1693911000000|2023-09-05 10:50:00|37.05|34.65|36.91|34.51|37.05|34.65|36.91|34.51|0
1693911300000|2023-09-05 10:55:00|36.88|34.48|37.11|34.71|37.16|34.76|36.86|34.46|0
1693911600000|2023-09-05 11:00:00|37.14|34.74|37.37|34.97|37.37|34.97|37.11|34.71|0
1693911900000|2023-09-05 11:05:00|37.35|34.95|37.46|35.06|37.48|35.08|37.3|34.9|0
1693912200000|2023-09-05 11:10:00|37.45|35.05|37.39|34.99|37.48|35.08|37.37|34.97|0
1693912500000|2023-09-05 11:15:00|37.41|35.01|37.34|34.94|37.44|35.04|37.32|34.92|0
1693912800000|2023-09-05 11:20:00|37.32|34.92|37.46|35.06|37.53|35.13|37.32|34.92|0
1693913100000|2023-09-05 11:25:00|37.48|35.08|37.29|34.89|37.48|35.08|37.29|34.89|0
1693913400000|2023-09-05 11:30:00|37.3|34.9|37.27|34.87|37.36|34.96|37.18|34.78|0
1693913700000|2023-09-05 11:35:00|37.29|34.89|37.06|34.66|37.31|34.91|37.06|34.66|0
1693914000000|2023-09-05 11:40:00|37.04|34.64|37.06|34.66|37.13|34.73|37.03|34.63|0
1693914300000|2023-09-05 11:45:00|37.03|34.63|36.99|34.59|37.06|34.66|36.99|34.59|0
1693914600000|2023-09-05 11:50:00|36.96|34.56|36.94|34.54|36.96|34.56|36.89|34.49|0
1693914900000|2023-09-05 11:55:00|36.96|34.56|37.05|34.65|37.1|34.7|36.94|34.54|0
1693915200000|2023-09-05 12:00:00|37.03|34.63|37.08|34.68|37.08|34.68|36.89|34.49|0
1693915500000|2023-09-05 12:05:00|37.1|34.7|37.05|34.65|37.1|34.7|36.96|34.56|0
1693915800000|2023-09-05 12:10:00|37.07|34.67|37.07|34.67|37.17|34.77|37.07|34.67|0
1693916100000|2023-09-05 12:15:00|37.05|34.65|37.16|34.76|37.21|34.81|37.05|34.65|0
1693916400000|2023-09-05 12:20:00|37.14|34.74|37.3|34.9|37.37|34.97|37.12|34.72|0
1693916700000|2023-09-05 12:25:00|37.28|34.88|37.51|35.11|37.56|35.16|37.26|34.86|0
1693917000000|2023-09-05 12:30:00|37.49|35.09|37.56|35.16|37.68|35.28|37.47|35.07|0
1693917300000|2023-09-05 12:35:00|37.58|35.18|37.77|35.37|37.79|35.39|37.56|35.16|0
1693917600000|2023-09-05 12:40:00|37.74|35.34|37.11|34.71|37.77|35.37|36.95|34.55|0
1693917900000|2023-09-05 12:45:00|37.09|34.69|36.79|34.39|37.32|34.92|36.72|34.32|0
1693918200000|2023-09-05 12:50:00|36.77|34.37|36.9|34.5|36.9|34.5|36.6|34.2|0
1693918500000|2023-09-05 12:55:00|36.86|34.46|36.67|34.27|36.99|34.59|36.65|34.25|0
1693918800000|2023-09-05 13:00:00|36.63|34.23|36.76|34.36|36.85|34.45|36.6|34.2|0
1693919100000|2023-09-05 13:05:00|36.78|34.38|36.99|34.59|37.01|34.61|36.74|34.34|0
1693919400000|2023-09-05 13:10:00|37.01|34.61|37.18|34.78|37.18|34.78|36.92|34.52|0
1693919700000|2023-09-05 13:15:00|37.2|34.8|37.22|34.82|37.34|34.94|37.08|34.68|0
1693920000000|2023-09-05 13:20:00|37.2|34.8|36.94|34.54|37.22|34.82|36.9|34.5|0
1693920300000|2023-09-05 13:25:00|36.96|34.56|36.87|34.47|36.99|34.59|36.73|34.33|0
1693920600000|2023-09-05 13:30:00|36.89|34.49|37.1|34.7|37.15|34.75|36.69|34.29|0
1693920900000|2023-09-05 13:35:00|37.17|34.77|37.43|35.03|37.57|35.17|37.05|34.65|0
1693921200000|2023-09-05 13:40:00|37.5|35.1|37.85|35.45|37.92|35.52|37.29|34.89|0
1693921500000|2023-09-05 13:45:00|37.87|35.47|37.87|35.47|37.87|35.47|37.38|34.98|0
1693921800000|2023-09-05 13:50:00|37.85|35.45|36.53|34.53|37.89|35.49|36.43|34.17|0
1693922100000|2023-09-05 13:55:00|36.55|34.55|37.15|35.15|37.32|35.32|36.41|34.41|0
1693922400000|2023-09-05 14:00:00|37.27|35.27|37.29|35.29|37.32|35.32|37.01|35.01|0
1693922700000|2023-09-05 14:05:00|37.27|35.27|37.08|35.08|37.34|35.34|36.92|34.92|0
1693923000000|2023-09-05 14:10:00|37.03|35.03|37.15|35.15|37.17|35.17|36.8|34.8|0
1693923300000|2023-09-05 14:15:00|37.24|35.24|36.98|34.98|37.53|35.53|36.98|34.98|0
1693923600000|2023-09-05 14:20:00|36.96|34.96|36.61|34.61|37.08|35.08|36.61|34.61|0
1693923900000|2023-09-05 14:25:00|36.68|34.68|36.84|34.84|36.98|34.98|36.45|34.45|0
1693924200000|2023-09-05 14:30:00|36.89|34.89|37.29|35.29|37.29|35.29|36.84|34.84|0
1693924500000|2023-09-05 14:35:00|37.31|35.31|37.02|35.02|37.45|35.45|36.56|34.56|0
1693924800000|2023-09-05 14:40:00|37.04|35.04|36.83|34.83|37.21|35.21|36.83|34.83|0
1693925100000|2023-09-05 14:45:00|36.79|34.79|36.65|34.45|37.16|35.16|36.54|34.34|0
1693925400000|2023-09-05 14:50:00|36.68|34.48|36.56|34.36|36.79|34.59|36.42|34.22|0
1693925700000|2023-09-05 14:55:00|36.58|34.38|36.65|34.45|36.72|34.52|36.56|34.36|0
1693926000000|2023-09-05 15:00:00|36.6|34.4|36.12|33.92|36.6|34.4|36.1|33.9|0
1693926300000|2023-09-05 15:05:00|36.1|33.9|35.98|33.78|36.17|33.97|35.78|33.58|0
1693926600000|2023-09-05 15:10:00|36.05|33.85|35.98|33.78|36.05|33.85|35.8|33.6|0
1693926900000|2023-09-05 15:15:00|35.94|33.74|35.98|33.78|36.05|33.85|35.8|33.6|0
1693927200000|2023-09-05 15:20:00|35.96|33.76|36.21|34.01|36.23|34.03|35.91|33.71|0
1693927500000|2023-09-05 15:25:00|36.23|34.03|36.48|34.28|36.48|34.28|36.19|33.99|0
1693927800000|2023-09-05 15:30:00|36.46|34.26|36.35|34.15|37.18|34.98|36.21|34.01|0
1693928100000|2023-09-05 15:35:00|36.37|34.17|36.49|34.29|36.67|34.47|36.3|34.1|0
1693928400000|2023-09-05 15:40:00|36.53|34.33|36.53|34.33|36.63|34.43|36.46|34.26|0
1693928700000|2023-09-05 15:45:00|36.56|34.36|36.37|34.17|36.62|34.42|36.28|34.08|0
1693929000000|2023-09-05 15:50:00|36.35|34.15|36.51|34.31|36.58|34.38|36.28|34.08|0
1693929300000|2023-09-05 15:55:00|36.48|34.28|36.34|34.14|36.53|34.33|36.32|34.12|0
1693929600000|2023-09-05 16:00:00|36.37|34.17|36.32|34.12|36.39|34.19|36.11|33.91|0
1693929900000|2023-09-05 16:05:00|36.3|34.1|36.11|33.91|36.32|34.12|36.11|33.91|0
1693930200000|2023-09-05 16:10:00|36.07|33.87|36.04|33.84|36.14|33.94|35.98|33.78|0
1693930500000|2023-09-05 16:15:00|36.02|33.82|36.02|33.82|36.25|34.05|36|33.8|0
1693930800000|2023-09-05 16:20:00|36|33.8|36|33.8|36.09|33.89|35.93|33.73|0
1693931100000|2023-09-05 16:25:00|36.02|33.82|36.2|34|36.27|34.07|36.02|33.82|0
1693931400000|2023-09-05 16:30:00|36.18|33.98|36.15|33.95|36.25|34.05|36.04|33.84|0
1693931700000|2023-09-05 16:35:00|36.18|33.98|35.76|33.56|36.2|34|35.7|33.5|0
1693932000000|2023-09-05 16:40:00|35.74|33.54|35.76|33.56|35.88|33.68|35.72|33.52|0
1693932300000|2023-09-05 16:45:00|35.74|33.54|35.85|33.65|35.85|33.65|35.65|33.45|0
1693932600000|2023-09-05 16:50:00|35.83|33.63|35.92|33.72|35.97|33.77|35.83|33.63|0
1693932900000|2023-09-05 16:55:00|35.94|33.74|35.99|33.79|36.06|33.86|35.9|33.7|0
1693933200000|2023-09-05 17:00:00|35.96|33.76|36.26|34.06|36.26|34.06|35.96|33.76|0
1693933500000|2023-09-05 17:05:00|36.28|34.08|36.47|34.27|36.51|34.31|36.24|34.04|0
1693933800000|2023-09-05 17:10:00|36.49|34.29|36.42|34.22|36.58|34.38|36.35|34.15|0
1693934100000|2023-09-05 17:15:00|36.44|34.24|36.46|34.26|36.53|34.33|36.35|34.15|0
1693934400000|2023-09-05 17:20:00|36.49|34.29|36.49|34.29|36.63|34.43|36.39|34.19|0
1693934700000|2023-09-05 17:25:00|36.46|34.26|36.62|34.42|36.65|34.45|36.42|34.22|0
1693935000000|2023-09-05 17:30:00|36.65|34.45|36.62|34.42|36.72|34.52|36.48|34.28|0
1693935300000|2023-09-05 17:35:00|36.6|34.4|36.46|34.26|36.62|34.42|36.39|34.19|0
1693935600000|2023-09-05 17:40:00|36.44|34.24|36.39|34.19|36.51|34.31|36.3|34.1|0
1693935900000|2023-09-05 17:45:00|36.37|34.17|36.37|34.17|36.48|34.28|36.3|34.1|0
1693936200000|2023-09-05 17:50:00|36.39|34.19|36.25|34.05|36.39|34.19|36.23|34.03|0
1693936500000|2023-09-05 17:55:00|36.23|34.03|36.25|34.05|36.41|34.21|36.2|34|0
1693936800000|2023-09-05 18:00:00|36.22|34.02|36.27|34.07|36.34|34.14|36.18|33.98|0
1693937100000|2023-09-05 18:05:00|36.29|34.09|36.43|34.23|36.55|34.35|36.29|34.09|0
1693937400000|2023-09-05 18:10:00|36.45|34.25|36.34|34.14|36.52|34.32|36.31|34.11|0
1693937700000|2023-09-05 18:15:00|36.31|34.11|36.04|33.84|36.41|34.21|36.04|33.84|0
1693938000000|2023-09-05 18:20:00|36.01|33.81|36.06|33.86|36.17|33.97|35.99|33.79|0
1693938300000|2023-09-05 18:25:00|36.04|33.84|35.92|33.72|36.1|33.9|35.85|33.65|0
1693938600000|2023-09-05 18:30:00|35.88|33.68|35.94|33.74|36.03|33.83|35.83|33.63|0
1693938900000|2023-09-05 18:35:00|35.97|33.77|36.06|33.86|36.15|33.95|35.97|33.77|0
1693939200000|2023-09-05 18:40:00|36.08|33.88|36.03|33.83|36.1|33.9|35.96|33.76|0
1693939500000|2023-09-05 18:45:00|36.05|33.85|35.89|33.69|36.1|33.9|35.85|33.65|0
1693939800000|2023-09-05 18:50:00|35.87|33.67|35.85|33.65|35.94|33.74|35.73|33.53|0
1693940100000|2023-09-05 18:55:00|35.87|33.67|35.66|33.46|35.91|33.71|35.66|33.46|0
1693940400000|2023-09-05 19:00:00|35.69|33.49|35.96|33.76|36.07|33.87|35.69|33.49|0
1693940700000|2023-09-05 19:05:00|35.94|33.74|36.07|33.87|36.1|33.9|35.94|33.74|0
1693941000000|2023-09-05 19:10:00|36.09|33.89|36.41|34.21|36.51|34.31|36.09|33.89|0
1693941300000|2023-09-05 19:15:00|36.44|34.24|36.44|34.24|36.48|34.28|36.3|34.1|0
1693941600000|2023-09-05 19:20:00|36.41|34.21|36.34|34.14|36.41|34.21|36.25|34.05|0
1693941900000|2023-09-05 19:25:00|36.37|34.17|36.39|34.19|36.57|34.37|36.32|34.12|0
1693942200000|2023-09-05 19:30:00|36.41|34.21|36.36|34.16|36.43|34.23|36.27|34.07|0
1693942500000|2023-09-05 19:35:00|36.34|34.14|36.02|33.82|36.39|34.19|36.02|33.82|0
1693942800000|2023-09-05 19:40:00|36.04|33.84|35.95|33.75|36.06|33.86|35.88|33.68|0
1693943100000|2023-09-05 19:45:00|35.93|33.73|36.38|34.18|36.45|34.25|35.88|33.68|0
1693943400000|2023-09-05 19:50:00|36.41|34.21|36.57|34.37|36.73|34.53|36.41|34.21|0
1693943700000|2023-09-05 19:55:00|36.66|34.46|36.94|34.74|37.01|34.81|36.66|34.46|0
1693944000000|2023-09-05 20:00:00|36.92|34.72|37.01|34.81|37.06|34.86|36.75|34.55|0
1693944300000|2023-09-05 20:05:00|36.98|34.78|37.1|34.9|37.15|34.95|36.94|34.74|0
1693944600000|2023-09-05 20:10:00|37.12|34.92|36.98|34.78|37.15|34.95|36.94|34.74|0
1693944900000|2023-09-05 20:15:00|37.13|34.73|37.15|34.75|37.2|34.8|37.1|34.7|0
1693945200000|2023-09-05 20:20:00|37.17|34.77|37.13|34.73|37.17|34.77|37.13|34.73|0
1693945500000|2023-09-05 20:25:00|37.15|34.75|37.15|34.75|37.17|34.77|37.13|34.73|0
1693945800000|2023-09-05 20:30:00|37.17|34.77|37.15|34.75|37.17|34.77|37.15|34.75|0
1693946100000|2023-09-05 20:35:00|37.17|34.77|37.22|34.82|37.22|34.82|37.15|34.75|0
1693946400000|2023-09-05 20:40:00|37.24|34.84|37.31|34.91|37.31|34.91|37.22|34.82|0
1693946700000|2023-09-05 20:45:00|37.29|34.89|37.19|34.79|37.29|34.89|37.19|34.79|0
1693947000000|2023-09-05 20:50:00|37.21|34.81|37.24|34.84|37.24|34.84|37.19|34.79|0
1693947300000|2023-09-05 20:55:00|37.25|34.85|37.2|34.8|37.26|34.86|37.18|34.78|0
1693947600000|2023-09-05 21:00:00|37.19|34.79|37.19|34.79|37.2|34.8|37.19|34.79|0
1693947900000|2023-09-05 21:05:00|37.16|34.76|37.17|34.77|37.18|34.78|37.16|34.76|0
1693948200000|2023-09-05 21:10:00|37.19|34.79|37.17|34.77|37.19|34.79|37.17|34.77|0
1693948500000|2023-09-05 21:15:00|37.19|34.79|37.17|34.77|37.2|34.8|37.16|34.76|0
1693948800000|2023-09-05 21:20:00|37.19|34.79|37.16|34.76|37.19|34.79|37.16|34.76|0
1693949100000|2023-09-05 21:25:00|37.19|34.79|37.16|34.76|37.19|34.79|37.14|34.74|0
1693949400000|2023-09-05 21:30:00|37.17|34.77|37.15|34.75|37.17|34.77|37.15|34.75|0
1693949700000|2023-09-05 21:35:00|37.14|34.74|37.19|34.79|37.19|34.79|37.14|34.74|0
1693950300000|2023-09-05 21:45:00|37.16|34.76|37.19|34.79|37.19|34.79|37.16|34.76|0
1693950600000|2023-09-05 21:50:00|37.2|34.8|37.23|34.83|37.23|34.83|37.2|34.8|0
1693950900000|2023-09-05 21:55:00|37.22|34.82|37.21|34.81|37.22|34.82|37.19|34.79|0
1693951200000|2023-09-05 22:00:00|37.26|34.86|37.22|34.82|37.32|34.92|37.2|34.8|0
1693951500000|2023-09-05 22:05:00|37.21|34.81|37.15|34.75|37.21|34.81|37.1|34.7|0
1693951800000|2023-09-05 22:10:00|37.11|34.71|37.12|34.72|37.15|34.75|37.1|34.7|0
1693952100000|2023-09-05 22:15:00|37.1|34.7|37.05|34.65|37.1|34.7|37.05|34.65|0
1693952400000|2023-09-05 22:20:00|37.08|34.68|37.05|34.65|37.08|34.68|37.03|34.63|0
1693952700000|2023-09-05 22:25:00|37.08|34.68|37.1|34.7|37.12|34.72|37.05|34.65|0
1693953000000|2023-09-05 22:30:00|37.07|34.67|37.1|34.7|37.1|34.7|37.05|34.65|0
1693953300000|2023-09-05 22:35:00|37.07|34.67|37.05|34.65|37.07|34.67|37.05|34.65|0
1693953600000|2023-09-05 22:40:00|37.03|34.63|37.05|34.65|37.05|34.65|37.02|34.62|0
1693953900000|2023-09-05 22:45:00|37.07|34.67|37.07|34.67|37.09|34.69|37.07|34.67|0
1693954200000|2023-09-05 22:50:00|37.05|34.65|37.02|34.62|37.05|34.65|37.02|34.62|0
1693954500000|2023-09-05 22:55:00|37.04|34.64|37.03|34.63|37.04|34.64|37.02|34.62|0
1693954800000|2023-09-05 23:00:00|37.04|34.64|37.04|34.64|37.04|34.64|37.02|34.62|0
1693955100000|2023-09-05 23:05:00|37.02|34.62|37.11|34.71|37.11|34.71|37.02|34.62|0
1693955400000|2023-09-05 23:10:00|37.09|34.69|37.09|34.69|37.09|34.69|37.04|34.64|0
1693955700000|2023-09-05 23:15:00|37.11|34.71|37.11|34.71|37.13|34.73|37.09|34.69|0
1693956000000|2023-09-05 23:20:00|37.15|34.75|37.16|34.76|37.18|34.78|37.13|34.73|0
1693956300000|2023-09-05 23:25:00|37.13|34.73|37.13|34.73|37.13|34.73|37.13|34.73|0
1693956600000|2023-09-05 23:30:00|37.14|34.74|37.13|34.73|37.15|34.75|37.11|34.71|0
1693956900000|2023-09-05 23:35:00|37.11|34.71|37.03|34.63|37.13|34.73|37.03|34.63|0
1693957200000|2023-09-05 23:40:00|37.06|34.66|37.06|34.66|37.08|34.68|37.03|34.63|0
1693957500000|2023-09-05 23:45:00|37.07|34.67|37.08|34.68|37.13|34.73|37.07|34.67|0
1693957800000|2023-09-05 23:50:00|37.06|34.66|37.03|34.63|37.08|34.68|37.03|34.63|0
1693958100000|2023-09-05 23:55:00|37.01|34.61|37.08|34.68|37.08|34.68|37.01|34.61|0
1693958400000|2023-09-06 00:00:00|37.1|34.7|37.12|34.72|37.17|34.77|37.08|34.68|0
1693958700000|2023-09-06 00:05:00|37.11|34.71|37.03|34.63|37.11|34.71|36.98|34.58|0
1693959000000|2023-09-06 00:10:00|37.05|34.65|37.05|34.65|37.1|34.7|37|34.6|0
1693959300000|2023-09-06 00:15:00|37.07|34.67|36.89|34.49|37.07|34.67|36.87|34.47|0
1693959600000|2023-09-06 00:20:00|36.91|34.51|36.91|34.51|36.93|34.53|36.86|34.46|0
1693959900000|2023-09-06 00:25:00|36.88|34.48|36.68|34.28|36.98|34.58|36.65|34.25|0
1693960200000|2023-09-06 00:30:00|36.58|34.38|36.6|34.4|36.64|34.44|36.58|34.38|0
1693960500000|2023-09-06 00:35:00|36.57|34.37|36.62|34.42|36.67|34.47|36.57|34.37|0
1693960800000|2023-09-06 00:40:00|36.63|34.43|36.64|34.44|36.64|34.44|36.6|34.4|0
1693961100000|2023-09-06 00:45:00|36.62|34.42|36.62|34.42|36.62|34.42|36.59|34.39|0
1693961400000|2023-09-06 00:50:00|36.64|34.44|36.64|34.44|36.66|34.46|36.62|34.42|0
1693961700000|2023-09-06 00:55:00|36.62|34.42|36.6|34.4|36.64|34.44|36.6|34.4|0
1693962000000|2023-09-06 01:00:00|36.59|34.39|36.64|34.44|36.64|34.44|36.57|34.37|0
1693962300000|2023-09-06 01:05:00|36.63|34.43|36.59|34.39|36.64|34.44|36.57|34.37|0
1693962600000|2023-09-06 01:10:00|36.61|34.41|36.61|34.41|36.64|34.44|36.61|34.41|0
1693962900000|2023-09-06 01:15:00|36.62|34.42|36.75|34.55|36.8|34.6|36.62|34.42|0
1693963200000|2023-09-06 01:20:00|36.76|34.56|36.84|34.64|36.84|34.64|36.73|34.53|0
1693963500000|2023-09-06 01:25:00|36.82|34.62|36.84|34.64|36.89|34.69|36.8|34.6|0
1693963800000|2023-09-06 01:30:00|36.82|34.62|36.82|34.62|36.89|34.69|36.77|34.57|0
1693964100000|2023-09-06 01:35:00|36.84|34.64|36.79|34.59|36.84|34.64|36.75|34.55|0
1693964400000|2023-09-06 01:40:00|36.82|34.62|36.93|34.73|36.93|34.73|36.79|34.59|0
1693964700000|2023-09-06 01:45:00|36.96|34.76|36.93|34.73|37.02|34.82|36.93|34.73|0
1693965000000|2023-09-06 01:50:00|36.91|34.71|37|34.8|37.02|34.82|36.91|34.71|0
1693965300000|2023-09-06 01:55:00|37.02|34.82|37.09|34.89|37.12|34.92|37|34.8|0
1693965600000|2023-09-06 02:00:00|37.07|34.87|36.97|34.77|37.07|34.87|36.95|34.75|0
1693965900000|2023-09-06 02:05:00|37|34.8|36.9|34.7|37|34.8|36.88|34.68|0
1693966200000|2023-09-06 02:10:00|36.88|34.68|36.76|34.56|36.9|34.7|36.76|34.56|0
1693966500000|2023-09-06 02:15:00|36.78|34.58|36.71|34.51|36.81|34.61|36.71|34.51|0
1693966800000|2023-09-06 02:20:00|36.74|34.54|36.67|34.47|36.74|34.54|36.67|34.47|0
1693967100000|2023-09-06 02:25:00|36.69|34.49|36.62|34.42|36.69|34.49|36.62|34.42|0
1693967400000|2023-09-06 02:30:00|36.64|34.44|36.64|34.44|36.66|34.46|36.59|34.39|0
1693967700000|2023-09-06 02:35:00|36.65|34.45|36.69|34.49|36.69|34.49|36.64|34.44|0
1693968000000|2023-09-06 02:40:00|36.68|34.48|36.66|34.46|36.71|34.51|36.64|34.44|0
1693968300000|2023-09-06 02:45:00|36.64|34.44|36.75|34.55|36.75|34.55|36.64|34.44|0
1693968600000|2023-09-06 02:50:00|36.78|34.58|36.85|34.65|36.87|34.67|36.78|34.58|0
1693968900000|2023-09-06 02:55:00|36.84|34.64|36.82|34.62|36.84|34.64|36.82|34.62|0
1693969200000|2023-09-06 03:00:00|36.84|34.64|36.91|34.71|36.91|34.71|36.84|34.64|0
1693969500000|2023-09-06 03:05:00|36.96|34.76|37.05|34.85|37.08|34.88|36.94|34.74|0
1693969800000|2023-09-06 03:10:00|37.03|34.83|36.98|34.78|37.03|34.83|36.96|34.76|0
1693970100000|2023-09-06 03:15:00|37|34.8|37.03|34.83|37.05|34.85|36.96|34.76|0
1693970400000|2023-09-06 03:20:00|37|34.8|36.98|34.78|37|34.8|36.96|34.76|0
1693970700000|2023-09-06 03:25:00|37|34.8|36.95|34.75|37|34.8|36.94|34.74|0
1693971000000|2023-09-06 03:30:00|36.98|34.78|37.02|34.82|37.02|34.82|36.98|34.78|0
1693971300000|2023-09-06 03:35:00|37.05|34.85|37.02|34.82|37.09|34.89|37.02|34.82|0
1693971600000|2023-09-06 03:40:00|37|34.8|37.04|34.84|37.05|34.85|37|34.8|0
1693971900000|2023-09-06 03:45:00|37.02|34.82|37.02|34.82|37.07|34.87|37|34.8|0
1693972200000|2023-09-06 03:50:00|37|34.8|36.95|34.75|37.02|34.82|36.95|34.75|0
1693972500000|2023-09-06 03:55:00|36.92|34.72|37.02|34.82|37.02|34.82|36.92|34.72|0
1693972800000|2023-09-06 04:00:00|37.04|34.84|37.02|34.82|37.04|34.84|37.02|34.82|0
1693973100000|2023-09-06 04:05:00|36.99|34.79|36.94|34.74|36.99|34.79|36.94|34.74|0
1693973400000|2023-09-06 04:10:00|36.92|34.72|36.94|34.74|36.94|34.74|36.92|34.72|0
1693973700000|2023-09-06 04:15:00|36.97|34.77|36.97|34.77|36.99|34.79|36.94|34.74|0
1693974000000|2023-09-06 04:20:00|36.94|34.74|36.92|34.72|36.97|34.77|36.92|34.72|0
1693974300000|2023-09-06 04:25:00|36.89|34.69|36.92|34.72|36.94|34.74|36.89|34.69|0
1693974600000|2023-09-06 04:30:00|36.89|34.69|36.8|34.6|36.92|34.72|36.73|34.53|0
1693974900000|2023-09-06 04:35:00|36.82|34.62|36.87|34.67|36.87|34.67|36.8|34.6|0
1693975200000|2023-09-06 04:40:00|36.84|34.64|36.87|34.67|36.87|34.67|36.84|34.64|0
1693975500000|2023-09-06 04:45:00|36.89|34.69|36.87|34.67|36.91|34.71|36.85|34.65|0
1693975800000|2023-09-06 04:50:00|36.89|34.69|36.93|34.73|36.94|34.74|36.87|34.67|0
1693976100000|2023-09-06 04:55:00|36.96|34.76|36.91|34.71|36.96|34.76|36.89|34.69|0
1693976400000|2023-09-06 05:00:00|36.89|34.69|36.93|34.73|36.93|34.73|36.89|34.69|0
1693976700000|2023-09-06 05:05:00|36.91|34.71|37.05|34.85|37.17|34.97|36.91|34.71|0
1693977000000|2023-09-06 05:10:00|37.07|34.87|36.88|34.68|37.07|34.87|36.88|34.68|0
1693977300000|2023-09-06 05:15:00|36.91|34.71|36.93|34.73|36.98|34.78|36.88|34.68|0
1693977600000|2023-09-06 05:20:00|36.91|34.71|36.9|34.7|36.95|34.75|36.9|34.7|0
1693977900000|2023-09-06 05:25:00|36.93|34.73|36.9|34.7|36.95|34.75|36.88|34.68|0
1693978200000|2023-09-06 05:30:00|36.93|34.73|36.83|34.63|36.95|34.75|36.81|34.61|0
1693978500000|2023-09-06 05:35:00|36.81|34.61|36.74|34.54|36.83|34.63|36.74|34.54|0
1693978800000|2023-09-06 05:40:00|36.77|34.57|36.88|34.68|36.9|34.7|36.77|34.57|0
1693979100000|2023-09-06 05:45:00|36.85|34.65|36.85|34.65|36.9|34.7|36.83|34.63|0
1693979400000|2023-09-06 05:50:00|36.87|34.67|36.85|34.65|36.9|34.7|36.83|34.63|0
1693979700000|2023-09-06 05:55:00|36.83|34.63|36.71|34.51|36.87|34.67|36.71|34.51|0
1693980000000|2023-09-06 06:00:00|36.73|34.53|36.82|34.62|36.85|34.65|36.69|34.49|0
1693980300000|2023-09-06 06:05:00|36.85|34.65|36.8|34.6|36.92|34.72|36.8|34.6|0
1693980600000|2023-09-06 06:10:00|36.82|34.62|36.89|34.69|36.94|34.74|36.8|34.6|0
1693980900000|2023-09-06 06:15:00|36.87|34.67|36.96|34.76|36.96|34.76|36.87|34.67|0
1693981200000|2023-09-06 06:20:00|36.97|34.77|37.01|34.81|37.01|34.81|36.91|34.71|0
1693981500000|2023-09-06 06:25:00|36.02|33.82|36.81|34.61|36.9|34.7|36|33.8|0
1693981800000|2023-09-06 06:30:00|36.79|34.59|36.76|34.56|36.83|34.63|36.74|34.54|0
1693982100000|2023-09-06 06:35:00|36.78|34.58|36.85|34.65|36.9|34.7|36.78|34.58|0
1693982400000|2023-09-06 06:40:00|36.83|34.63|36.92|34.72|36.95|34.75|36.83|34.63|0
1693982700000|2023-09-06 06:45:00|36.95|34.75|36.95|34.75|36.97|34.77|36.85|34.65|0
1693983000000|2023-09-06 06:50:00|36.92|34.72|36.87|34.67|36.94|34.74|36.87|34.67|0
1693983300000|2023-09-06 06:55:00|36.86|34.66|37.01|34.81|37.08|34.88|36.85|34.65|0
1693983600000|2023-09-06 07:00:00|36.99|34.79|37.18|34.98|37.23|35.03|36.99|34.79|0
1693983900000|2023-09-06 07:05:00|37.15|34.95|37.24|35.04|37.25|35.05|37.08|34.88|0
1693984200000|2023-09-06 07:10:00|37.22|35.02|37.29|35.09|37.32|35.12|37.18|34.98|0
1693984500000|2023-09-06 07:15:00|37.34|35.14|37.67|35.47|37.87|35.67|37.34|35.14|0
1693984800000|2023-09-06 07:20:00|37.63|35.43|37.53|35.33|37.7|35.5|37.46|35.26|0
1693985100000|2023-09-06 07:25:00|37.51|35.31|37.41|35.21|37.58|35.38|37.34|35.14|0
1693985400000|2023-09-06 07:30:00|37.36|35.16|37.41|35.21|37.48|35.28|37.29|35.09|0
1693985700000|2023-09-06 07:35:00|37.43|35.23|37.28|35.08|37.48|35.28|37.12|34.92|0
1693986000000|2023-09-06 07:40:00|37.29|35.09|37.17|34.97|37.36|35.16|37.17|34.97|0
1693986300000|2023-09-06 07:45:00|37.19|34.99|37.26|35.06|37.33|35.13|37.14|34.94|0
1693986600000|2023-09-06 07:50:00|37.27|35.07|37.4|35.2|37.45|35.25|37.26|35.06|0
1693986900000|2023-09-06 07:55:00|37.43|35.23|37.54|35.34|37.59|35.39|37.43|35.23|0
1693987200000|2023-09-06 08:00:00|37.57|35.37|37.33|35.13|37.59|35.39|37.32|35.12|0
1693987500000|2023-09-06 08:05:00|37.31|35.11|37.04|34.84|37.35|35.15|37.04|34.84|0
1693987800000|2023-09-06 08:10:00|37.07|34.87|37.14|34.94|37.16|34.96|37.02|34.82|0
1693988100000|2023-09-06 08:15:00|37.16|34.96|37.42|35.22|37.44|35.24|37.14|34.94|0
1693988400000|2023-09-06 08:20:00|37.4|35.2|37.4|35.2|37.52|35.32|37.32|35.12|0
1693988700000|2023-09-06 08:25:00|37.37|35.17|37.49|35.29|37.49|35.29|37.35|35.15|0
1693989000000|2023-09-06 08:30:00|37.51|35.31|37.35|35.15|37.51|35.31|37.35|35.15|0
1693989300000|2023-09-06 08:35:00|37.33|35.13|37.46|35.26|37.49|35.29|37.27|35.07|0
1693989600000|2023-09-06 08:40:00|37.5|35.3|37.44|35.24|37.51|35.31|37.42|35.22|0
1693989900000|2023-09-06 08:45:00|37.42|35.22|37.44|35.24|37.46|35.26|37.39|35.19|0
1693990200000|2023-09-06 08:50:00|37.46|35.26|37.32|35.12|37.46|35.26|37.13|34.93|0
1693990500000|2023-09-06 08:55:00|37.29|35.09|37.17|34.97|37.32|35.12|37.15|34.95|0
1693990800000|2023-09-06 09:00:00|37.2|35|37.08|34.88|37.22|35.02|37.01|34.81|0
1693991100000|2023-09-06 09:05:00|37.1|34.9|37.2|35|37.22|35.02|37.06|34.86|0
1693991400000|2023-09-06 09:10:00|37.22|35.02|37.46|35.26|37.48|35.28|37.22|35.02|0
1693991700000|2023-09-06 09:15:00|37.48|35.28|37.23|35.03|37.48|35.28|37.22|35.02|0
1693992000000|2023-09-06 09:20:00|37.22|35.02|37.07|34.87|37.24|35.04|37.05|34.85|0
1693992300000|2023-09-06 09:25:00|37.05|34.85|37.33|35.13|37.33|35.13|37.05|34.85|0
1693992600000|2023-09-06 09:30:00|37.31|35.11|37.26|35.06|37.31|35.11|37.14|34.94|0
1693992900000|2023-09-06 09:35:00|37.24|35.04|37.28|35.08|37.28|35.08|37.21|35.01|0
1693993200000|2023-09-06 09:40:00|37.24|35.04|37.31|35.11|37.4|35.2|37.24|35.04|0
1693993500000|2023-09-06 09:45:00|37.28|35.08|37.21|35.01|37.33|35.13|37.19|34.99|0
1693993800000|2023-09-06 09:50:00|37.22|35.02|37.2|35|37.33|35.13|37.2|35|0
1693994100000|2023-09-06 09:55:00|37.19|34.99|37.14|34.94|37.19|34.99|37.06|34.86|0
1693994400000|2023-09-06 10:00:00|37.11|34.91|37.11|34.91|37.18|34.98|37.09|34.89|0
1693994700000|2023-09-06 10:05:00|37.14|34.94|37.16|34.96|37.21|35.01|37.11|34.91|0
1693995000000|2023-09-06 10:10:00|37.13|34.93|36.92|34.72|37.15|34.95|36.92|34.72|0
1693995300000|2023-09-06 10:15:00|36.94|34.74|37.01|34.81|37.09|34.89|36.92|34.72|0
1693995600000|2023-09-06 10:20:00|37.04|34.84|37.11|34.91|37.13|34.93|36.99|34.79|0
1693995900000|2023-09-06 10:25:00|37.13|34.93|37.11|34.91|37.18|34.98|37.11|34.91|0
1693996200000|2023-09-06 10:30:00|37.08|34.88|37.03|34.83|37.11|34.91|36.99|34.79|0
1693996500000|2023-09-06 10:35:00|37.06|34.86|37.1|34.9|37.16|34.96|36.99|34.79|0
1693996800000|2023-09-06 10:40:00|37.13|34.93|37.1|34.9|37.2|35|37.06|34.86|0
1693997100000|2023-09-06 10:45:00|37.13|34.93|37.17|34.97|37.17|34.97|37.05|34.85|0
1693997400000|2023-09-06 10:50:00|37.15|34.95|37.19|34.99|37.2|35|37.05|34.85|0
1693997700000|2023-09-06 10:55:00|37.17|34.97|37.17|34.97|37.29|35.09|37.17|34.97|0
1693998000000|2023-09-06 11:00:00|37.19|34.99|37.31|35.11|37.36|35.16|37.12|34.92|0
1693998300000|2023-09-06 11:05:00|37.33|35.13|37.31|35.11|37.41|35.21|37.26|35.06|0
1693998600000|2023-09-06 11:10:00|37.33|35.13|37.1|34.9|37.33|35.13|37.07|34.87|0
1693998900000|2023-09-06 11:15:00|37.07|34.87|37.02|34.82|37.14|34.94|37.02|34.82|0
1693999200000|2023-09-06 11:20:00|37|34.8|37|34.8|37.05|34.85|36.98|34.78|0
1693999500000|2023-09-06 11:25:00|37.02|34.82|37|34.8|37.14|34.94|37|34.8|0
1693999800000|2023-09-06 11:30:00|37.02|34.82|37.09|34.89|37.14|34.94|37|34.8|0
1694000100000|2023-09-06 11:35:00|37.11|34.91|37.02|34.82|37.14|34.94|36.95|34.75|0
1694000400000|2023-09-06 11:40:00|37.04|34.84|37.24|35.04|37.3|35.1|37.04|34.84|0
1694000700000|2023-09-06 11:45:00|37.23|35.03|37.21|35.01|37.33|35.13|37.18|34.98|0
1694001000000|2023-09-06 11:50:00|37.23|35.03|37.25|35.05|37.36|35.16|37.23|35.03|0
1694001300000|2023-09-06 11:55:00|37.28|35.08|37.16|34.96|37.3|35.1|37.13|34.93|0
1694001600000|2023-09-06 12:00:00|37.18|34.98|37.3|35.1|37.39|35.19|37.16|34.96|0
1694001900000|2023-09-06 12:05:00|37.27|35.07|37.15|34.95|37.34|35.14|37.15|34.95|0
1694002200000|2023-09-06 12:10:00|37.18|34.98|37.32|35.12|37.37|35.17|37.15|34.95|0
1694002500000|2023-09-06 12:15:00|37.29|35.09|37.29|35.09|37.34|35.14|37.18|34.98|0
1694002800000|2023-09-06 12:20:00|37.32|35.12|37.29|35.09|37.36|35.16|37.2|35|0
1694003100000|2023-09-06 12:25:00|37.27|35.07|37.27|35.07|37.39|35.19|37.24|35.04|0
1694003400000|2023-09-06 12:30:00|37.29|35.09|37.46|35.26|37.46|35.26|37.24|35.04|0
1694003700000|2023-09-06 12:35:00|37.48|35.28|37.53|35.33|37.65|35.45|37.48|35.28|0
1694004000000|2023-09-06 12:40:00|37.55|35.35|37.43|35.23|37.57|35.37|37.41|35.21|0
1694004300000|2023-09-06 12:45:00|37.45|35.25|37.36|35.16|37.5|35.3|37.33|35.13|0
1694004600000|2023-09-06 12:50:00|37.38|35.18|37.21|35.01|37.38|35.18|37.14|34.94|0
1694004900000|2023-09-06 12:55:00|37.19|34.99|37.12|34.92|37.19|34.99|37.05|34.85|0
1694005200000|2023-09-06 13:00:00|37.09|34.89|37.09|34.89|37.21|35.01|37.09|34.89|0
1694005500000|2023-09-06 13:05:00|37.12|34.92|37.19|34.99|37.26|35.06|37.09|34.89|0
1694005800000|2023-09-06 13:10:00|37.21|35.01|37.17|34.97|37.3|35.1|37.13|34.93|0
1694006100000|2023-09-06 13:15:00|37.19|34.99|37.14|34.94|37.28|35.08|37.11|34.91|0
1694006400000|2023-09-06 13:20:00|37.16|34.96|37.07|34.87|37.18|34.98|37.07|34.87|0
1694006700000|2023-09-06 13:25:00|37.09|34.89|37.16|34.96|37.21|35.01|37.04|34.84|0
1694007000000|2023-09-06 13:30:00|37.09|34.89|37.13|34.93|37.63|35.43|36.87|34.67|0
1694007300000|2023-09-06 13:35:00|37.23|35.03|37.37|35.17|37.42|35.22|37.18|34.98|0
1694007600000|2023-09-06 13:40:00|37.39|35.19|37.79|35.59|38.08|35.88|37.08|34.88|0
1694007900000|2023-09-06 13:45:00|37.74|35.54|38.1|35.9|38.17|35.97|37.45|35.25|0
1694008200000|2023-09-06 13:50:00|38.12|35.92|37.88|35.68|38.12|35.92|37.62|35.42|0
1694008500000|2023-09-06 13:55:00|37.86|35.66|37.97|35.77|38.03|35.83|37.81|35.61|0
1694008800000|2023-09-06 14:00:00|38.27|36.07|38.71|36.51|38.88|36.68|38.18|35.98|0
1694009100000|2023-09-06 14:05:00|38.74|36.54|38.59|36.39|38.94|36.74|38.4|36.2|0
1694009400000|2023-09-06 14:10:00|38.54|36.34|38.71|36.51|38.84|36.64|38.44|36.24|0
1694009700000|2023-09-06 14:15:00|38.76|36.56|38.25|36.05|38.76|36.56|38.22|36.02|0
1694010000000|2023-09-06 14:20:00|38.22|36.02|39.06|36.86|39.06|36.86|38.2|36|0
1694010300000|2023-09-06 14:25:00|39.08|36.88|39.38|37.18|39.4|37.2|38.86|36.66|0
1694010600000|2023-09-06 14:30:00|39.4|37.2|39.08|36.88|39.45|37.25|39|36.8|0
1694010900000|2023-09-06 14:35:00|39|36.8|39.15|36.95|39.28|37.08|38.9|36.7|0
1694011200000|2023-09-06 14:40:00|39.1|36.9|39.27|37.07|39.3|37.1|38.98|36.78|0
1694011500000|2023-09-06 14:45:00|39.3|37.1|39.45|37.25|39.5|37.3|39.17|36.97|0
1694011800000|2023-09-06 14:50:00|39.47|37.27|39.35|37.15|39.82|37.62|39.32|37.12|0
1694012100000|2023-09-06 14:55:00|39.37|37.17|39.75|37.55|39.75|37.55|39.32|37.12|0
1694012400000|2023-09-06 15:00:00|39.77|37.57|39.72|37.52|39.9|37.7|39.67|37.47|0
1694012700000|2023-09-06 15:05:00|39.74|37.54|40.02|37.82|40.02|37.82|39.59|37.39|0
1694013000000|2023-09-06 15:10:00|39.97|37.77|40.15|37.95|40.27|38.07|39.92|37.72|0
1694013300000|2023-09-06 15:15:00|40.1|37.9|39.74|37.54|40.17|37.97|39.69|37.49|0
1694013600000|2023-09-06 15:20:00|39.72|37.52|39.76|37.56|39.97|37.77|39.69|37.49|0
1694013900000|2023-09-06 15:25:00|39.74|37.54|39.64|37.44|39.87|37.67|39.49|37.29|0
1694014200000|2023-09-06 15:30:00|39.66|37.46|39.74|37.54|39.86|37.66|39.59|37.39|0
1694014500000|2023-09-06 15:35:00|39.71|37.51|39.66|37.46|39.84|37.64|39.49|37.29|0
1694014800000|2023-09-06 15:40:00|39.69|37.49|39.48|37.28|39.74|37.54|39.48|37.28|0
1694015100000|2023-09-06 15:45:00|39.51|37.31|39.81|37.61|39.83|37.63|39.46|37.26|0
1694015400000|2023-09-06 15:50:00|39.83|37.63|39.81|37.61|39.83|37.63|39.58|37.38|0
1694015700000|2023-09-06 15:55:00|39.83|37.63|39.88|37.68|40.01|37.81|39.58|37.38|0
1694016000000|2023-09-06 16:00:00|39.91|37.71|39.86|37.66|40.01|37.81|39.81|37.61|0
1694016300000|2023-09-06 16:05:00|39.83|37.63|39.48|37.28|40.06|37.86|38.8|36.6|0
1694016600000|2023-09-06 16:10:00|39.53|37.33|39.35|37.15|39.53|37.33|39.28|37.08|0
1694016900000|2023-09-06 16:15:00|39.33|37.13|39.52|37.32|39.55|37.35|39.22|37.02|0
1694017200000|2023-09-06 16:20:00|39.5|37.3|39.4|37.2|39.6|37.4|39.35|37.15|0
1694017500000|2023-09-06 16:25:00|39.37|37.17|39.9|37.7|39.95|37.75|39.35|37.15|0
1694017800000|2023-09-06 16:30:00|39.93|37.73|40.92|38.72|40.97|38.77|39.48|37.28|0
1694018100000|2023-09-06 16:35:00|40.95|38.75|40.46|38.26|40.95|38.75|40.36|38.16|0
1694018400000|2023-09-06 16:40:00|40.49|38.29|40.95|38.75|41|38.8|40.43|38.23|0
1694018700000|2023-09-06 16:45:00|40.97|38.77|41|38.8|41.1|38.9|40.82|38.62|0
1694019000000|2023-09-06 16:50:00|41.02|38.82|41.13|38.93|41.18|38.98|40.87|38.67|0
1694019300000|2023-09-06 16:55:00|41.18|38.98|41.1|38.9|41.36|39.16|41.1|38.9|0
1694019600000|2023-09-06 17:00:00|41.13|38.93|42.28|40.08|42.52|40.32|40.79|38.59|0
1694019900000|2023-09-06 17:05:00|42.31|40.11|41.99|39.79|42.41|40.21|41.91|39.71|0
1694020200000|2023-09-06 17:10:00|41.96|39.76|41.57|39.37|41.96|39.76|41.57|39.37|0
1694020500000|2023-09-06 17:15:00|41.6|39.4|40.89|38.69|42.09|39.89|40.89|38.69|0
1694020800000|2023-09-06 17:20:00|40.83|38.63|41.04|38.84|41.12|38.92|40.83|38.63|0
1694021100000|2023-09-06 17:25:00|41.07|38.87|41.14|38.94|41.22|39.02|40.91|38.71|0
1694021400000|2023-09-06 17:30:00|41.17|38.97|41.04|38.84|41.19|38.99|40.99|38.79|0
1694021700000|2023-09-06 17:35:00|41.09|38.89|40.83|38.63|41.11|38.91|40.8|38.6|0
1694022000000|2023-09-06 17:40:00|40.86|38.66|40.85|38.65|41.14|38.94|40.78|38.58|0
1694022300000|2023-09-06 17:45:00|40.83|38.63|40.55|38.35|40.93|38.73|40.55|38.35|0
1694022600000|2023-09-06 17:50:00|40.57|38.37|40.72|38.52|40.88|38.68|40.52|38.32|0
1694022900000|2023-09-06 17:55:00|40.75|38.55|40.7|38.5|40.83|38.63|40.44|38.24|0
1694023200000|2023-09-06 18:00:00|40.75|38.55|40.7|38.5|40.82|38.62|40.41|38.21|0
1694023500000|2023-09-06 18:05:00|40.72|38.52|40.44|38.24|40.8|38.6|40.39|38.19|0
1694023800000|2023-09-06 18:10:00|40.46|38.26|40.46|38.26|40.67|38.47|40.41|38.21|0
1694024100000|2023-09-06 18:15:00|40.49|38.29|40.54|38.34|40.77|38.57|40.44|38.24|0
1694024400000|2023-09-06 18:20:00|40.51|38.31|40.61|38.41|40.66|38.46|40.51|38.31|0
1694024700000|2023-09-06 18:25:00|40.59|38.39|40.26|38.06|40.59|38.39|40.18|37.98|0
1694025000000|2023-09-06 18:30:00|40.23|38.03|40.08|37.88|40.26|38.06|39.85|37.65|0
1694025300000|2023-09-06 18:35:00|40.1|37.9|39.95|37.75|40.13|37.93|39.9|37.7|0
1694025600000|2023-09-06 18:40:00|39.92|37.72|39.87|37.67|40.08|37.88|39.87|37.67|0
1694025900000|2023-09-06 18:45:00|39.9|37.7|39.9|37.7|40|37.8|39.85|37.65|0
1694026200000|2023-09-06 18:50:00|39.87|37.67|39.82|37.62|39.92|37.72|39.79|37.59|0
1694026500000|2023-09-06 18:55:00|39.79|37.59|39.25|37.05|40.74|38.54|39.2|37|0
1694026800000|2023-09-06 19:00:00|39.23|37.03|39.65|37.45|39.68|37.48|39.18|36.98|0
1694027100000|2023-09-06 19:05:00|39.68|37.48|39.8|37.6|39.83|37.63|39.65|37.45|0
1694027400000|2023-09-06 19:10:00|39.78|37.58|39.37|37.17|39.85|37.65|39.35|37.15|0
1694027700000|2023-09-06 19:15:00|39.35|37.15|39.15|36.95|39.37|37.17|39.1|36.9|0
1694028000000|2023-09-06 19:20:00|39.12|36.92|39.07|36.87|39.25|37.05|39.02|36.82|0
1694028300000|2023-09-06 19:25:00|39.05|36.85|39.35|37.15|39.42|37.22|39|36.8|0
1694028600000|2023-09-06 19:30:00|39.37|37.17|39.14|36.94|39.4|37.2|39.12|36.92|0
1694028900000|2023-09-06 19:35:00|39.17|36.97|39.09|36.89|39.19|36.99|38.99|36.79|0
1694029200000|2023-09-06 19:40:00|39.07|36.87|39.09|36.89|39.19|36.99|38.99|36.79|0
1694029500000|2023-09-06 19:45:00|39.07|36.87|39.12|36.92|39.32|37.12|39.02|36.82|0
1694029800000|2023-09-06 19:50:00|39.07|36.87|39.26|37.06|39.44|37.24|38.99|36.79|0
1694030100000|2023-09-06 19:55:00|39.29|37.09|38.96|36.76|39.29|37.09|38.82|36.62|0
1694030400000|2023-09-06 20:00:00|39.06|36.86|39.14|36.94|39.14|36.94|38.96|36.76|0
1694030700000|2023-09-06 20:05:00|39.16|36.96|39.24|37.04|39.29|37.09|39.14|36.94|0
1694031000000|2023-09-06 20:10:00|39.21|37.01|39.11|36.91|39.24|37.04|39.11|36.91|0
1694031300000|2023-09-06 20:15:00|39.21|36.81|39.31|36.91|39.33|36.93|39.21|36.81|0
1694031600000|2023-09-06 20:20:00|39.28|36.88|39.28|36.88|39.28|36.88|39.26|36.86|0
1694031900000|2023-09-06 20:25:00|39.31|36.91|39.28|36.88|39.31|36.91|39.28|36.88|0
1694032200000|2023-09-06 20:30:00|39.23|36.83|39.23|36.83|39.26|36.86|39.21|36.81|0
1694032500000|2023-09-06 20:35:00|39.25|36.85|39.23|36.83|39.25|36.85|39.2|36.8|0
1694032800000|2023-09-06 20:40:00|39.2|36.8|39.18|36.78|39.2|36.8|39.18|36.78|0
1694033100000|2023-09-06 20:45:00|39.2|36.8|39.25|36.85|39.28|36.88|39.18|36.78|0
1694033400000|2023-09-06 20:50:00|39.24|36.84|39.25|36.85|39.25|36.85|39.23|36.83|0
1694033700000|2023-09-06 20:55:00|39.27|36.87|39.21|36.81|39.27|36.87|39.19|36.79|0
1694034000000|2023-09-06 21:00:00|39.23|36.83|39.21|36.81|39.3|36.9|39.19|36.79|0
1694034300000|2023-09-06 21:05:00|39.2|36.8|39.31|36.91|39.31|36.91|39.19|36.79|0
1694034600000|2023-09-06 21:10:00|39.27|36.87|39.28|36.88|39.31|36.91|39.26|36.86|0
1694034900000|2023-09-06 21:15:00|39.29|36.89|39.26|36.86|39.29|36.89|39.26|36.86|0
1694035200000|2023-09-06 21:20:00|39.28|36.88|39.26|36.86|39.28|36.88|39.26|36.86|0
1694035500000|2023-09-06 21:25:00|39.27|36.87|39.27|36.87|39.27|36.87|39.26|36.86|0
1694035800000|2023-09-06 21:30:00|39.26|36.86|39.26|36.86|39.26|36.86|39.26|36.86|0
1694036100000|2023-09-06 21:35:00|39.25|36.85|39.24|36.84|39.25|36.85|39.24|36.84|0
1694036400000|2023-09-06 21:40:00|39.25|36.85|39.25|36.85|39.25|36.85|39.25|36.85|0
1694036700000|2023-09-06 21:45:00|39.24|36.84|39.25|36.85|39.25|36.85|39.24|36.84|0
1694037000000|2023-09-06 21:50:00|39.24|36.84|39.24|36.84|39.24|36.84|39.24|36.84|0
1694037300000|2023-09-06 21:55:00|39.25|36.85|39.22|36.82|39.25|36.85|39.22|36.82|0
1694037600000|2023-09-06 22:00:00|39.21|36.81|39.16|36.76|39.21|36.81|39.08|36.68|0
1694037900000|2023-09-06 22:05:00|39.13|36.73|39.13|36.73|39.18|36.78|39.13|36.73|0
1694038200000|2023-09-06 22:10:00|39.16|36.76|39.21|36.81|39.21|36.81|39.16|36.76|0
1694038500000|2023-09-06 22:15:00|39.18|36.78|39.2|36.8|39.21|36.81|39.16|36.76|0
1694038800000|2023-09-06 22:20:00|39.18|36.78|39.23|36.83|39.25|36.85|39.18|36.78|0
1694039100000|2023-09-06 22:25:00|39.25|36.85|39.3|36.9|39.33|36.93|39.25|36.85|0
1694039400000|2023-09-06 22:30:00|39.28|36.88|39.33|36.93|39.35|36.95|39.28|36.88|0
1694039700000|2023-09-06 22:35:00|39.3|36.9|39.31|36.91|39.33|36.93|39.3|36.9|0
1694040000000|2023-09-06 22:40:00|39.3|36.9|39.25|36.85|39.32|36.92|39.25|36.85|0
1694040300000|2023-09-06 22:45:00|39.27|36.87|39.2|36.8|39.27|36.87|39.2|36.8|0
1694040600000|2023-09-06 22:50:00|39.21|36.81|39.25|36.85|39.27|36.87|39.21|36.81|0
1694040900000|2023-09-06 22:55:00|39.27|36.87|39.27|36.87|39.3|36.9|39.27|36.87|0
1694041200000|2023-09-06 23:00:00|39.24|36.84|39.17|36.77|39.27|36.87|39.17|36.77|0
1694041500000|2023-09-06 23:05:00|39.14|36.74|39.17|36.77|39.17|36.77|39.14|36.74|0
1694041800000|2023-09-06 23:10:00|39.14|36.74|39.14|36.74|39.16|36.76|39.12|36.72|0
1694042100000|2023-09-06 23:15:00|39.12|36.72|39.12|36.72|39.17|36.77|39.12|36.72|0
1694042400000|2023-09-06 23:20:00|39.14|36.74|39.14|36.74|39.14|36.74|39.12|36.72|0
1694042700000|2023-09-06 23:25:00|39.16|36.76|39.14|36.74|39.16|36.76|39.11|36.71|0
1694043000000|2023-09-06 23:30:00|39.11|36.71|39.06|36.66|39.14|36.74|39.06|36.66|0
1694043300000|2023-09-06 23:35:00|39.04|36.64|39.04|36.64|39.09|36.69|39.04|36.64|0
1694043600000|2023-09-06 23:40:00|39.06|36.66|39.16|36.76|39.21|36.81|39.06|36.66|0
1694043900000|2023-09-06 23:45:00|39.13|36.73|39.16|36.76|39.18|36.78|39.11|36.71|0
1694044200000|2023-09-06 23:50:00|39.13|36.73|39.13|36.73|39.16|36.76|39.11|36.71|0
1694044500000|2023-09-06 23:55:00|39.11|36.71|39.08|36.68|39.16|36.76|39.08|36.68|0
1694044800000|2023-09-07 00:00:00|39.11|36.71|39.06|36.66|39.11|36.71|39.03|36.63|0
1694045100000|2023-09-07 00:05:00|39.08|36.68|39.1|36.7|39.1|36.7|39.05|36.65|0
1694045400000|2023-09-07 00:10:00|39.08|36.68|39.1|36.7|39.15|36.75|39.08|36.68|0
1694045700000|2023-09-07 00:15:00|39.08|36.68|39.05|36.65|39.13|36.73|38.95|36.55|0
1694046000000|2023-09-07 00:20:00|39.08|36.68|39.05|36.65|39.08|36.68|39.03|36.63|0
1694046300000|2023-09-07 00:25:00|39.08|36.68|39.02|36.62|39.08|36.68|39.02|36.62|0
1694046600000|2023-09-07 00:30:00|38.92|36.72|38.97|36.77|38.97|36.77|38.9|36.7|0
1694046900000|2023-09-07 00:35:00|39|36.8|39.02|36.82|39.05|36.85|39|36.8|0
1694047200000|2023-09-07 00:40:00|39|36.8|39.02|36.82|39.05|36.85|39|36.8|0
1694047500000|2023-09-07 00:45:00|39.05|36.85|39.17|36.97|39.19|36.99|39.05|36.85|0
1694047800000|2023-09-07 00:50:00|39.14|36.94|39.51|37.31|39.53|37.33|39.14|36.94|0
1694048100000|2023-09-07 00:55:00|39.5|37.3|39.51|37.31|39.53|37.33|39.48|37.28|0
1694048400000|2023-09-07 01:00:00|39.53|37.33|39.41|37.21|39.56|37.36|39.41|37.21|0
1694048700000|2023-09-07 01:05:00|39.38|37.18|39.3|37.1|39.38|37.18|39.25|37.05|0
1694049000000|2023-09-07 01:10:00|39.28|37.08|39.28|37.08|39.3|37.1|39.25|37.05|0
1694049300000|2023-09-07 01:15:00|39.3|37.1|39.34|37.14|39.48|37.28|39.28|37.08|0
1694049600000|2023-09-07 01:20:00|39.33|37.13|39.35|37.15|39.4|37.2|39.33|37.13|0
1694049900000|2023-09-07 01:25:00|39.38|37.18|39.35|37.15|39.43|37.23|39.35|37.15|0
1694050200000|2023-09-07 01:30:00|39.37|37.17|39.57|37.37|39.6|37.4|39.37|37.17|0
1694050500000|2023-09-07 01:35:00|39.55|37.35|39.45|37.25|39.57|37.37|39.45|37.25|0
1694050800000|2023-09-07 01:40:00|39.47|37.27|39.55|37.35|39.6|37.4|39.45|37.25|0
1694051100000|2023-09-07 01:45:00|39.56|37.36|39.52|37.32|39.57|37.37|39.45|37.25|0
1694051400000|2023-09-07 01:50:00|39.5|37.3|39.42|37.22|39.5|37.3|39.39|37.19|0
1694051700000|2023-09-07 01:55:00|39.39|37.19|39.44|37.24|39.49|37.29|39.39|37.19|0
1694052000000|2023-09-07 02:00:00|39.47|37.27|39.49|37.29|39.52|37.32|39.39|37.19|0
1694052300000|2023-09-07 02:05:00|39.47|37.27|39.52|37.32|39.57|37.37|39.47|37.27|0
1694052600000|2023-09-07 02:10:00|39.49|37.29|39.46|37.26|39.49|37.29|39.44|37.24|0
1694052900000|2023-09-07 02:15:00|39.49|37.29|39.46|37.26|39.49|37.29|39.41|37.21|0
1694053200000|2023-09-07 02:20:00|39.48|37.28|39.46|37.26|39.51|37.31|39.44|37.24|0
1694053500000|2023-09-07 02:25:00|39.44|37.24|39.44|37.24|39.49|37.29|39.44|37.24|0
1694053800000|2023-09-07 02:30:00|39.46|37.26|39.58|37.38|39.61|37.41|39.45|37.25|0
1694054100000|2023-09-07 02:35:00|39.57|37.37|39.53|37.33|39.58|37.38|39.48|37.28|0
1694054400000|2023-09-07 02:40:00|39.51|37.31|39.53|37.33|39.55|37.35|39.48|37.28|0
1694054700000|2023-09-07 02:45:00|39.56|37.36|39.48|37.28|39.56|37.36|39.48|37.28|0
1694055000000|2023-09-07 02:50:00|39.51|37.31|39.55|37.35|39.56|37.36|39.51|37.31|0
1694055300000|2023-09-07 02:55:00|39.53|37.33|39.54|37.34|39.55|37.35|39.53|37.33|0
1694055600000|2023-09-07 03:00:00|39.55|37.35|39.55|37.35|39.63|37.43|39.53|37.33|0
1694055900000|2023-09-07 03:05:00|39.53|37.33|39.53|37.33|39.55|37.35|39.5|37.3|0
1694056200000|2023-09-07 03:10:00|39.5|37.3|39.47|37.27|39.53|37.33|39.45|37.25|0
1694056500000|2023-09-07 03:15:00|39.46|37.26|39.5|37.3|39.5|37.3|39.42|37.22|0
1694056800000|2023-09-07 03:20:00|39.47|37.27|39.45|37.25|39.47|37.27|39.45|37.25|0
1694057100000|2023-09-07 03:25:00|39.47|37.27|39.45|37.25|39.47|37.27|39.42|37.22|0
1694057400000|2023-09-07 03:30:00|39.47|37.27|39.42|37.22|39.47|37.27|39.42|37.22|0
1694057700000|2023-09-07 03:35:00|39.44|37.24|39.37|37.17|39.44|37.24|39.37|37.17|0
1694058000000|2023-09-07 03:40:00|39.34|37.14|39.34|37.14|39.34|37.14|39.32|37.12|0
1694058300000|2023-09-07 03:45:00|39.35|37.15|39.34|37.14|39.37|37.17|39.32|37.12|0
1694058600000|2023-09-07 03:50:00|39.32|37.12|39.36|37.16|39.37|37.17|39.32|37.12|0
1694058900000|2023-09-07 03:55:00|39.39|37.19|39.41|37.21|39.41|37.21|39.36|37.16|0
1694059200000|2023-09-07 04:00:00|39.39|37.19|39.41|37.21|39.41|37.21|39.39|37.19|0
1694059500000|2023-09-07 04:05:00|39.44|37.24|39.41|37.21|39.46|37.26|39.39|37.19|0
1694059800000|2023-09-07 04:10:00|39.4|37.2|39.49|37.29|39.51|37.31|39.39|37.19|0
1694060100000|2023-09-07 04:15:00|39.48|37.28|39.48|37.28|39.48|37.28|39.48|37.28|0
1694060400000|2023-09-07 04:20:00|39.46|37.26|39.48|37.28|39.48|37.28|39.46|37.26|0
1694060700000|2023-09-07 04:25:00|39.51|37.31|39.61|37.41|39.61|37.41|39.51|37.31|0
1694061000000|2023-09-07 04:30:00|39.59|37.39|39.81|37.61|39.81|37.61|39.58|37.38|0
1694061300000|2023-09-07 04:35:00|39.83|37.63|39.91|37.71|39.93|37.73|39.76|37.56|0
1694061600000|2023-09-07 04:40:00|39.93|37.73|39.96|37.76|39.98|37.78|39.88|37.68|0
1694061900000|2023-09-07 04:45:00|39.98|37.78|39.96|37.76|40.01|37.81|39.93|37.73|0
1694062200000|2023-09-07 04:50:00|39.93|37.73|39.96|37.76|40.01|37.81|39.93|37.73|0
1694062500000|2023-09-07 04:55:00|39.95|37.75|39.9|37.7|39.95|37.75|39.88|37.68|0
1694062800000|2023-09-07 05:00:00|39.93|37.73|39.95|37.75|39.98|37.78|39.85|37.65|0
1694063100000|2023-09-07 05:05:00|39.98|37.78|39.93|37.73|40.02|37.82|39.9|37.7|0
1694063400000|2023-09-07 05:10:00|39.9|37.7|39.98|37.78|39.98|37.78|39.9|37.7|0
1694063700000|2023-09-07 05:15:00|40|37.8|39.97|37.77|40|37.8|39.92|37.72|0
1694064000000|2023-09-07 05:20:00|40|37.8|40.1|37.9|40.13|37.93|40|37.8|0
1694064300000|2023-09-07 05:25:00|40.07|37.87|40.07|37.87|40.1|37.9|40.04|37.84|0
1694064600000|2023-09-07 05:30:00|40.1|37.9|40.17|37.97|40.17|37.97|40.07|37.87|0
1694064900000|2023-09-07 05:35:00|40.15|37.95|40.12|37.92|40.2|38|40.1|37.9|0
1694065200000|2023-09-07 05:40:00|40.15|37.95|40.36|38.16|40.39|38.19|40.05|37.85|0
1694065500000|2023-09-07 05:45:00|40.34|38.14|40.39|38.19|40.44|38.24|40.34|38.14|0
1694065800000|2023-09-07 05:50:00|40.41|38.21|40.41|38.21|40.44|38.24|40.31|38.11|0
1694066100000|2023-09-07 05:55:00|40.44|38.24|40.39|38.19|40.51|38.31|40.39|38.19|0
1694066400000|2023-09-07 06:00:00|40.41|38.21|40.31|38.11|40.67|38.47|40.31|38.11|0
1694066700000|2023-09-07 06:05:00|40.26|38.06|40.74|38.54|40.82|38.62|40.2|38|0
1694067000000|2023-09-07 06:10:00|40.77|38.57|40.82|38.62|40.97|38.77|40.74|38.54|0
1694067300000|2023-09-07 06:15:00|40.79|38.59|40.87|38.67|40.92|38.72|40.79|38.59|0
1694067600000|2023-09-07 06:20:00|40.84|38.64|40.85|38.65|40.94|38.74|40.76|38.56|0
1694067900000|2023-09-07 06:25:00|40.84|38.64|40.74|38.54|40.92|38.72|40.74|38.54|0
1694068200000|2023-09-07 06:30:00|40.76|38.56|40.86|38.66|40.89|38.69|40.76|38.56|0
1694068500000|2023-09-07 06:35:00|40.89|38.69|41.09|38.89|41.17|38.97|40.89|38.69|0
1694068800000|2023-09-07 06:40:00|41.07|38.87|40.94|38.74|41.09|38.89|40.91|38.71|0
1694069100000|2023-09-07 06:45:00|40.91|38.71|40.91|38.71|41.01|38.81|40.86|38.66|0
1694069400000|2023-09-07 06:50:00|40.88|38.68|40.83|38.63|40.88|38.68|40.78|38.58|0
1694069700000|2023-09-07 06:55:00|40.85|38.65|41.01|38.81|41.09|38.89|40.85|38.65|0
1694070000000|2023-09-07 07:00:00|41.04|38.84|40.8|38.6|41.17|38.97|40.78|38.58|0
1694070300000|2023-09-07 07:05:00|40.83|38.63|40.78|38.58|40.91|38.71|40.68|38.48|0
1694070600000|2023-09-07 07:10:00|40.85|38.65|40.83|38.63|41.11|38.91|40.78|38.58|0
1694070900000|2023-09-07 07:15:00|40.85|38.65|40.93|38.73|41.03|38.83|40.7|38.5|0
1694071200000|2023-09-07 07:20:00|40.95|38.75|41.16|38.96|41.24|39.04|40.9|38.7|0
1694071500000|2023-09-07 07:25:00|41.19|38.99|41.29|39.09|41.45|39.25|41.11|38.91|0
1694071800000|2023-09-07 07:30:00|41.34|39.14|41.27|39.07|41.39|39.19|41.24|39.04|0
1694072100000|2023-09-07 07:35:00|41.26|39.06|42.3|40.1|42.77|40.57|40.19|37.99|0
1694072400000|2023-09-07 07:40:00|42.28|40.08|41.82|39.62|42.3|40.1|41.78|39.58|0
1694072700000|2023-09-07 07:45:00|41.83|39.63|41.88|39.68|41.99|39.79|41.78|39.58|0
1694073000000|2023-09-07 07:50:00|41.86|39.66|40.73|38.53|41.96|39.76|40.71|38.51|0
1694073300000|2023-09-07 07:55:00|40.76|38.56|40.65|38.45|40.78|38.58|40.63|38.43|0
1694073600000|2023-09-07 08:00:00|40.64|38.44|40.83|38.63|40.91|38.71|40.64|38.44|0
1694073900000|2023-09-07 08:05:00|40.86|38.66|41.06|38.86|41.09|38.89|40.78|38.58|0
1694074200000|2023-09-07 08:10:00|41.09|38.89|41.35|39.15|41.35|39.15|41.09|38.89|0
1694074500000|2023-09-07 08:15:00|41.3|39.1|41.22|39.02|41.35|39.15|41.11|38.91|0
1694074800000|2023-09-07 08:20:00|41.23|39.03|41.47|39.27|41.47|39.27|41.22|39.02|0
1694075100000|2023-09-07 08:25:00|41.5|39.3|41.66|39.46|41.68|39.48|41.45|39.25|0
1694075400000|2023-09-07 08:30:00|41.68|39.48|41.34|39.14|41.68|39.48|41.26|39.06|0
1694075700000|2023-09-07 08:35:00|41.37|39.17|41.55|39.35|41.56|39.36|41.34|39.14|0
1694076000000|2023-09-07 08:40:00|41.58|39.38|41.44|39.24|41.58|39.38|41.42|39.22|0
1694076300000|2023-09-07 08:45:00|41.47|39.27|41.23|39.03|41.47|39.27|41.21|39.01|0
1694076600000|2023-09-07 08:50:00|41.29|39.09|41.03|38.83|41.31|39.11|41|38.8|0
1694076900000|2023-09-07 08:55:00|41.05|38.85|41.1|38.9|41.13|38.93|41|38.8|0
1694077200000|2023-09-07 09:00:00|41.08|38.88|41.02|38.82|41.15|38.95|40.97|38.77|0
1694077500000|2023-09-07 09:05:00|41.05|38.85|40.82|38.62|41.1|38.9|40.79|38.59|0
1694077800000|2023-09-07 09:10:00|40.79|38.59|40.74|38.54|40.87|38.67|40.71|38.51|0
1694078100000|2023-09-07 09:15:00|40.71|38.51|40.79|38.59|40.79|38.59|40.64|38.44|0
1694078400000|2023-09-07 09:20:00|40.78|38.58|40.79|38.59|41.43|39.23|40.71|38.51|0
1694078700000|2023-09-07 09:25:00|40.82|38.62|40.81|38.61|40.87|38.67|40.71|38.51|0
1694079000000|2023-09-07 09:30:00|40.84|38.64|40.66|38.46|40.84|38.64|40.66|38.46|0
1694079300000|2023-09-07 09:35:00|40.69|38.49|40.61|38.41|40.69|38.49|40.56|38.36|0
1694079600000|2023-09-07 09:40:00|40.63|38.43|40.61|38.41|40.74|38.54|40.58|38.38|0
1694079900000|2023-09-07 09:45:00|40.63|38.43|40.81|38.61|40.86|38.66|40.58|38.38|0
1694080200000|2023-09-07 09:50:00|40.82|38.62|40.96|38.76|41.04|38.84|40.81|38.61|0
1694080500000|2023-09-07 09:55:00|40.99|38.79|40.99|38.79|41.01|38.81|40.86|38.66|0
1694080800000|2023-09-07 10:00:00|40.94|38.74|40.85|38.65|40.99|38.79|40.85|38.65|0
1694081100000|2023-09-07 10:05:00|40.86|38.66|40.88|38.68|40.93|38.73|40.81|38.61|0
1694081400000|2023-09-07 10:10:00|40.91|38.71|40.86|38.66|40.98|38.78|40.8|38.6|0
1694081700000|2023-09-07 10:15:00|40.83|38.63|40.93|38.73|40.93|38.73|40.83|38.63|0
1694082000000|2023-09-07 10:20:00|40.96|38.76|41.06|38.86|41.08|38.88|40.88|38.68|0
1694082300000|2023-09-07 10:25:00|41.08|38.88|41.01|38.81|41.14|38.94|40.98|38.78|0
1694082600000|2023-09-07 10:30:00|41.03|38.83|41.24|39.04|41.24|39.04|41.03|38.83|0
1694082900000|2023-09-07 10:35:00|41.21|39.01|41.18|38.98|41.26|39.06|41.13|38.93|0
1694083200000|2023-09-07 10:40:00|41.21|39.01|41.26|39.06|41.29|39.09|41.13|38.93|0
1694083500000|2023-09-07 10:45:00|41.29|39.09|41.34|39.14|41.44|39.24|41.23|39.03|0
1694083800000|2023-09-07 10:50:00|41.36|39.16|41.39|39.19|41.47|39.27|41.31|39.11|0
1694084100000|2023-09-07 10:55:00|41.41|39.21|41.33|39.13|41.41|39.21|41.26|39.06|0
1694084400000|2023-09-07 11:00:00|41.32|39.12|41.15|38.95|41.32|39.12|41.13|38.93|0
1694084700000|2023-09-07 11:05:00|41.13|38.93|41.02|38.82|41.18|38.98|41.02|38.82|0
1694085000000|2023-09-07 11:10:00|41.05|38.85|41.23|39.03|41.31|39.11|41|38.8|0
1694085300000|2023-09-07 11:15:00|41.28|39.08|41.36|39.16|41.46|39.26|41.23|39.03|0
1694085600000|2023-09-07 11:20:00|41.34|39.14|41.59|39.39|41.59|39.39|41.33|39.13|0
1694085900000|2023-09-07 11:25:00|41.6|39.4|41.82|39.62|41.85|39.65|41.56|39.36|0
1694086200000|2023-09-07 11:30:00|41.8|39.6|41.72|39.52|41.9|39.7|41.67|39.47|0
1694086500000|2023-09-07 11:35:00|41.69|39.49|41.61|39.41|41.74|39.54|41.61|39.41|0
1694086800000|2023-09-07 11:40:00|41.59|39.39|41.45|39.25|41.59|39.39|41.45|39.25|0
1694087100000|2023-09-07 11:45:00|41.48|39.28|41.79|39.59|41.82|39.62|41.43|39.23|0
1694087400000|2023-09-07 11:50:00|41.77|39.57|41.87|39.67|41.87|39.67|41.71|39.51|0
1694087700000|2023-09-07 11:55:00|41.9|39.7|41.87|39.67|41.9|39.7|41.71|39.51|0
1694088000000|2023-09-07 12:00:00|41.9|39.7|41.95|39.75|41.97|39.77|41.89|39.69|0
1694088300000|2023-09-07 12:05:00|41.92|39.72|41.74|39.54|41.92|39.72|41.66|39.46|0
1694088600000|2023-09-07 12:10:00|41.79|39.59|42.05|39.85|42.05|39.85|41.76|39.56|0
1694088900000|2023-09-07 12:15:00|42.08|39.88|42.13|39.93|42.15|39.95|42|39.8|0
1694089200000|2023-09-07 12:20:00|42.15|39.95|42.87|40.67|42.89|40.69|41.04|38.84|0
1694089500000|2023-09-07 12:25:00|42.84|40.64|42.61|40.41|42.84|40.64|42.6|40.4|0
1694089800000|2023-09-07 12:30:00|42.83|40.63|43.87|41.67|43.92|41.72|42.83|40.63|0
1694090100000|2023-09-07 12:35:00|43.81|41.61|44.03|41.83|44.14|41.94|43.76|41.56|0
1694090400000|2023-09-07 12:40:00|43.98|41.78|44.06|41.86|44.3|42.1|43.95|41.75|0
1694090700000|2023-09-07 12:45:00|44.08|41.88|44.55|42.35|44.55|42.35|44.03|41.83|0
1694091000000|2023-09-07 12:50:00|44.5|42.3|44.69|42.49|44.69|42.49|44.41|42.21|0
1694091300000|2023-09-07 12:55:00|44.66|42.46|44.44|42.24|44.69|42.49|44.36|42.16|0
1694091600000|2023-09-07 13:00:00|44.47|42.27|44.41|42.21|44.63|42.43|44.27|42.07|0
1694091900000|2023-09-07 13:05:00|44.35|42.15|44.33|42.13|44.44|42.24|44.22|42.02|0
1694092200000|2023-09-07 13:10:00|44.35|42.15|44.3|42.1|44.38|42.18|44.19|41.99|0
1694092500000|2023-09-07 13:15:00|44.27|42.07|44.43|42.23|44.49|42.29|44.13|41.93|0
1694092800000|2023-09-07 13:20:00|44.4|42.2|44.35|42.15|44.54|42.34|44.35|42.15|0
1694093100000|2023-09-07 13:25:00|44.38|42.18|44.35|42.15|44.65|42.45|44.26|42.06|0
1694093400000|2023-09-07 13:30:00|44.43|42.23|43.85|41.65|44.68|42.48|43.85|41.65|0
1694093700000|2023-09-07 13:35:00|43.88|41.68|43.45|41.25|43.96|41.76|43.42|41.22|0
1694094000000|2023-09-07 13:40:00|43.47|41.27|43.2|41|43.72|41.52|42.96|40.76|0
1694094300000|2023-09-07 13:45:00|43.18|40.98|43.63|41.43|43.63|41.43|43.18|40.98|0
1694094600000|2023-09-07 13:50:00|43.61|41.41|44.15|41.95|44.2|42|43.26|41.06|0
1694094900000|2023-09-07 13:55:00|44.18|41.98|43.98|41.78|44.31|42.11|43.93|41.73|0
1694095200000|2023-09-07 14:00:00|43.96|41.76|44.48|42.28|44.59|42.39|43.85|41.65|0
1694095500000|2023-09-07 14:05:00|44.53|42.33|44.14|41.94|44.59|42.39|44.12|41.92|0
1694095800000|2023-09-07 14:10:00|44.12|41.92|43.98|41.78|44.14|41.94|43.57|41.37|0
1694096100000|2023-09-07 14:15:00|44.01|41.81|44.2|42|44.28|42.08|43.84|41.64|0
1694096400000|2023-09-07 14:20:00|44.14|41.94|44.22|42.02|44.31|42.11|43.73|41.53|0
1694096700000|2023-09-07 14:25:00|44.25|42.05|44.19|41.99|44.31|42.11|43.98|41.78|0
1694097000000|2023-09-07 14:30:00|44.22|42.02|44.66|42.46|44.72|42.52|44.14|41.94|0
1694097300000|2023-09-07 14:35:00|44.63|42.43|43.46|41.26|44.63|42.43|43.46|41.26|0
1694097600000|2023-09-07 14:40:00|43.48|41.28|42.84|40.64|43.54|41.34|42.71|40.51|0
1694097900000|2023-09-07 14:45:00|42.81|40.61|43.08|40.88|43.08|40.88|42.65|40.45|0
1694098200000|2023-09-07 14:50:00|43.03|40.83|41.84|39.64|43.21|41.01|41.6|39.4|0
1694098500000|2023-09-07 14:55:00|41.81|39.61|41.81|39.61|41.94|39.74|41.6|39.4|0
1694098800000|2023-09-07 15:00:00|41.73|39.53|41.31|39.11|41.76|39.56|41.31|39.11|0
1694099100000|2023-09-07 15:05:00|41.34|39.14|41.31|39.11|41.52|39.32|41.18|38.98|0
1694099400000|2023-09-07 15:10:00|41.34|39.14|41.39|39.19|41.49|39.29|41.15|38.95|0
1694099700000|2023-09-07 15:15:00|41.33|39.13|41.39|39.19|41.57|39.37|41.13|38.93|0
1694100000000|2023-09-07 15:20:00|41.41|39.21|41.52|39.32|41.65|39.45|41.15|38.95|0
1694100300000|2023-09-07 15:25:00|41.54|39.34|41.59|39.39|41.62|39.42|41.38|39.18|0
1694100600000|2023-09-07 15:30:00|41.54|39.34|41.02|38.82|41.72|39.52|40.91|38.71|0
1694100900000|2023-09-07 15:35:00|40.99|38.79|40.99|38.79|41.04|38.84|40.78|38.58|0
1694101200000|2023-09-07 15:40:00|41.02|38.82|41.43|39.23|41.48|39.28|41.02|38.82|0
1694101500000|2023-09-07 15:45:00|41.41|39.21|41.56|39.36|41.56|39.36|41.35|39.15|0
1694101800000|2023-09-07 15:50:00|41.54|39.34|41.85|39.65|41.9|39.7|41.48|39.28|0
1694102100000|2023-09-07 15:55:00|41.9|39.7|41.82|39.62|41.95|39.75|41.72|39.52|0
1694102400000|2023-09-07 16:00:00|41.87|39.67|41.4|39.2|41.9|39.7|41.35|39.15|0
1694102700000|2023-09-07 16:05:00|41.43|39.23|41.09|38.89|41.43|39.23|40.93|38.73|0
1694103000000|2023-09-07 16:10:00|41.11|38.91|41.06|38.86|41.22|39.02|40.96|38.76|0
1694103300000|2023-09-07 16:15:00|41.03|38.83|40.93|38.73|41.11|38.91|40.88|38.68|0
1694103600000|2023-09-07 16:20:00|40.95|38.75|40.8|38.6|41.27|39.07|40.8|38.6|0
1694103900000|2023-09-07 16:25:00|40.77|38.57|40.69|38.49|40.82|38.62|40.59|38.39|0
1694104200000|2023-09-07 16:30:00|40.72|38.52|40.8|38.6|41.09|38.89|40.54|38.34|0
1694104500000|2023-09-07 16:35:00|40.48|38.28|39.89|37.69|40.5|38.3|39.76|37.56|0
1694104800000|2023-09-07 16:40:00|39.92|37.72|40.04|37.84|40.14|37.94|39.86|37.66|0
1694105100000|2023-09-07 16:45:00|40.07|37.87|40.14|37.94|40.17|37.97|39.89|37.69|0
1694105400000|2023-09-07 16:50:00|40.12|37.92|40.09|37.89|40.35|38.15|40.06|37.86|0
1694105700000|2023-09-07 16:55:00|40.06|37.86|40.35|38.15|40.42|38.22|39.96|37.76|0
1694106000000|2023-09-07 17:00:00|40.37|38.17|40.09|37.89|40.42|38.22|39.99|37.79|0
1694106300000|2023-09-07 17:05:00|40.11|37.91|40.34|38.14|40.52|38.32|40.04|37.84|0
1694106600000|2023-09-07 17:10:00|40.29|38.09|40.34|38.14|40.45|38.25|40.24|38.04|0
1694106900000|2023-09-07 17:15:00|40.32|38.12|39.83|37.63|40.47|38.27|39.78|37.58|0
1694107200000|2023-09-07 17:20:00|39.85|37.65|39.85|37.65|39.88|37.68|39.7|37.5|0
1694107500000|2023-09-07 17:25:00|39.83|37.63|39.75|37.55|40.01|37.81|39.73|37.53|0
1694107800000|2023-09-07 17:30:00|39.7|37.5|39.95|37.75|39.98|37.78|39.62|37.42|0
1694108100000|2023-09-07 17:35:00|40|37.8|40.03|37.83|40.11|37.91|39.93|37.73|0
1694108400000|2023-09-07 17:40:00|40.05|37.85|39.85|37.65|40.13|37.93|39.75|37.55|0
1694108700000|2023-09-07 17:45:00|39.87|37.67|39.9|37.7|39.95|37.75|39.7|37.5|0
1694109000000|2023-09-07 17:50:00|39.92|37.72|39.74|37.54|39.92|37.72|39.69|37.49|0
1694109300000|2023-09-07 17:55:00|39.72|37.52|39.72|37.52|39.85|37.65|39.59|37.39|0
1694109600000|2023-09-07 18:00:00|39.74|37.54|39.51|37.31|39.74|37.54|39.46|37.26|0
1694109900000|2023-09-07 18:05:00|39.54|37.34|39.77|37.57|39.84|37.64|39.54|37.34|0
1694110200000|2023-09-07 18:10:00|39.79|37.59|39.84|37.64|39.96|37.76|39.66|37.46|0
1694110500000|2023-09-07 18:15:00|39.87|37.67|39.92|37.72|39.94|37.74|39.76|37.56|0
1694110800000|2023-09-07 18:20:00|39.94|37.74|40.02|37.82|40.07|37.87|39.89|37.69|0
1694111100000|2023-09-07 18:25:00|39.99|37.79|40.37|38.17|40.37|38.17|39.97|37.77|0
1694111400000|2023-09-07 18:30:00|40.4|38.2|40.53|38.33|40.66|38.46|40.19|37.99|0
1694111700000|2023-09-07 18:35:00|40.55|38.35|40.71|38.51|40.73|38.53|40.48|38.28|0
1694112000000|2023-09-07 18:40:00|40.73|38.53|40.35|38.15|40.73|38.53|40.29|38.09|0
1694112300000|2023-09-07 18:45:00|40.32|38.12|40.11|37.91|40.37|38.17|40.09|37.89|0
1694112600000|2023-09-07 18:50:00|40.14|37.94|39.33|37.13|40.22|38.02|39.21|37.01|0
1694112900000|2023-09-07 18:55:00|39.35|37.15|39.22|37.02|39.35|37.15|39.1|36.9|0
1694113200000|2023-09-07 19:00:00|39.25|37.05|39.32|37.12|39.4|37.2|39.1|36.9|0
1694113500000|2023-09-07 19:05:00|39.35|37.15|39.78|37.58|39.93|37.73|39.32|37.12|0
1694113800000|2023-09-07 19:10:00|39.75|37.55|39.37|37.17|39.75|37.55|39.37|37.17|0
1694114100000|2023-09-07 19:15:00|39.4|37.2|39.29|37.09|39.42|37.22|39.17|36.97|0
1694114400000|2023-09-07 19:20:00|39.32|37.12|39.42|37.22|39.42|37.22|39.22|37.02|0
1694114700000|2023-09-07 19:25:00|39.44|37.24|39.27|37.07|39.57|37.37|39.22|37.02|0
1694115000000|2023-09-07 19:30:00|39.32|37.12|39.37|37.17|39.39|37.19|39.14|36.94|0
1694115300000|2023-09-07 19:35:00|39.39|37.19|39.54|37.34|39.54|37.34|39.29|37.09|0
1694115600000|2023-09-07 19:40:00|39.52|37.32|39.01|36.81|39.57|37.37|39.01|36.81|0
1694115900000|2023-09-07 19:45:00|39.04|36.84|39.01|36.81|39.16|36.96|38.94|36.74|0
1694116200000|2023-09-07 19:50:00|38.84|36.64|39.24|37.04|39.44|37.24|38.79|36.59|0
1694116500000|2023-09-07 19:55:00|39.36|37.16|39.28|37.08|39.61|37.41|39.11|36.91|0
1694116800000|2023-09-07 20:00:00|39.34|37.14|39.46|37.26|39.66|37.46|39.34|37.14|0
1694117100000|2023-09-07 20:05:00|39.49|37.29|39.38|37.18|39.49|37.29|39.38|37.18|0
1694117400000|2023-09-07 20:10:00|39.41|37.21|39.23|37.03|39.41|37.21|39.23|37.03|0
1694117700000|2023-09-07 20:15:00|39.36|36.96|39.43|37.03|39.43|37.03|39.33|36.93|0
1694118000000|2023-09-07 20:20:00|39.4|37|39.35|36.95|39.43|37.03|39.35|36.95|0
1694118300000|2023-09-07 20:25:00|39.33|36.93|39.28|36.88|39.33|36.93|39.25|36.85|0
1694118600000|2023-09-07 20:30:00|39.25|36.85|39.25|36.85|39.28|36.88|39.25|36.85|0
1694118900000|2023-09-07 20:35:00|39.23|36.83|39.25|36.85|39.28|36.88|39.22|36.82|0
1694119200000|2023-09-07 20:40:00|39.27|36.87|39.27|36.87|39.3|36.9|39.25|36.85|0
1694119500000|2023-09-07 20:45:00|39.3|36.9|39.26|36.86|39.3|36.9|39.25|36.85|0
1694119800000|2023-09-07 20:50:00|39.27|36.87|39.27|36.87|39.27|36.87|39.25|36.85|0
1694120100000|2023-09-07 20:55:00|39.26|36.86|39.26|36.86|39.27|36.87|39.23|36.83|0
1694120400000|2023-09-07 21:00:00|39.27|36.87|39.27|36.87|39.29|36.89|39.26|36.86|0
1694120700000|2023-09-07 21:05:00|39.26|36.86|39.26|36.86|39.26|36.86|39.26|36.86|0
1694121000000|2023-09-07 21:10:00|39.25|36.85|39.25|36.85|39.26|36.86|39.25|36.85|0
1694121300000|2023-09-07 21:15:00|39.26|36.86|39.25|36.85|39.26|36.86|39.25|36.85|0
1694121600000|2023-09-07 21:20:00|39.26|36.86|39.24|36.84|39.27|36.87|39.24|36.84|0
1694122200000|2023-09-07 21:30:00|39.23|36.83|39.22|36.82|39.23|36.83|39.22|36.82|0
1694122500000|2023-09-07 21:35:00|39.23|36.83|39.2|36.8|39.23|36.83|39.17|36.77|0
1694122800000|2023-09-07 21:40:00|39.19|36.79|39.25|36.85|39.25|36.85|39.18|36.78|0
1694123100000|2023-09-07 21:45:00|39.26|36.86|39.22|36.82|39.26|36.86|39.2|36.8|0
1694123400000|2023-09-07 21:50:00|39.21|36.81|39.24|36.84|39.25|36.85|39.21|36.81|0
1694123700000|2023-09-07 21:55:00|39.23|36.83|39.19|36.79|39.23|36.83|39.13|36.73|0
1694124000000|2023-09-07 22:00:00|39.14|36.74|39.18|36.78|39.23|36.83|39.14|36.74|0
1694124300000|2023-09-07 22:05:00|39.2|36.8|39.15|36.75|39.2|36.8|39.15|36.75|0
1694124600000|2023-09-07 22:10:00|39.18|36.78|39.18|36.78|39.18|36.78|39.15|36.75|0
1694124900000|2023-09-07 22:15:00|39.2|36.8|39.23|36.83|39.23|36.83|39.2|36.8|0
1694125200000|2023-09-07 22:20:00|39.21|36.81|39.22|36.82|39.28|36.88|39.2|36.8|0
1694125500000|2023-09-07 22:25:00|39.2|36.8|39.17|36.77|39.22|36.82|39.17|36.77|0
1694125800000|2023-09-07 22:30:00|39.2|36.8|39.2|36.8|39.2|36.8|39.17|36.77|0
1694126100000|2023-09-07 22:35:00|39.17|36.77|39.2|36.8|39.2|36.8|39.17|36.77|0
1694126400000|2023-09-07 22:40:00|39.19|36.79|39.19|36.79|39.19|36.79|39.17|36.77|0
1694126700000|2023-09-07 22:45:00|39.17|36.77|39.19|36.79|39.19|36.79|39.17|36.77|0
1694127000000|2023-09-07 22:50:00|39.22|36.82|39.17|36.77|39.23|36.83|39.17|36.77|0
1694127300000|2023-09-07 22:55:00|39.18|36.78|39.14|36.74|39.19|36.79|39.14|36.74|0
1694127600000|2023-09-07 23:00:00|39.17|36.77|39.26|36.86|39.27|36.87|39.17|36.77|0
1694127900000|2023-09-07 23:05:00|39.28|36.88|39.26|36.86|39.31|36.91|39.24|36.84|0
1694128200000|2023-09-07 23:10:00|39.29|36.89|39.29|36.89|39.34|36.94|39.26|36.86|0
1694128500000|2023-09-07 23:15:00|39.31|36.91|39.31|36.91|39.34|36.94|39.29|36.89|0
1694128800000|2023-09-07 23:20:00|39.34|36.94|39.41|37.01|39.41|37.01|39.34|36.94|0
1694129100000|2023-09-07 23:25:00|39.44|37.04|39.41|37.01|39.46|37.06|39.41|37.01|0
1694129400000|2023-09-07 23:30:00|39.38|36.98|39.31|36.91|39.38|36.98|39.28|36.88|0
1694129700000|2023-09-07 23:35:00|39.33|36.93|39.28|36.88|39.33|36.93|39.28|36.88|0
1694130000000|2023-09-07 23:40:00|39.27|36.87|39.18|36.78|39.27|36.87|39.18|36.78|0
1694130300000|2023-09-07 23:45:00|39.15|36.75|39.18|36.78|39.2|36.8|39.15|36.75|0
1694130600000|2023-09-07 23:50:00|39.15|36.75|39.15|36.75|39.19|36.79|39.13|36.73|0
1694130900000|2023-09-07 23:55:00|39.14|36.74|39.25|36.85|39.25|36.85|39.13|36.73|0
1694131200000|2023-09-08 00:00:00|39.23|36.83|39.17|36.77|39.23|36.83|39.15|36.75|0
1694131500000|2023-09-08 00:05:00|39.2|36.8|39.25|36.85|39.25|36.85|39.17|36.77|0
1694131800000|2023-09-08 00:10:00|39.24|36.84|39.25|36.85|39.27|36.87|39.2|36.8|0
1694132100000|2023-09-08 00:15:00|39.22|36.82|39.17|36.77|39.24|36.84|39.17|36.77|0
1694132400000|2023-09-08 00:20:00|39.15|36.75|39.56|37.16|39.56|37.16|39.15|36.75|0
1694132700000|2023-09-08 00:25:00|39.68|37.28|40.04|37.64|40.17|37.77|39.68|37.28|0
1694133000000|2023-09-08 00:30:00|39.99|37.79|40.09|37.89|40.17|37.97|39.94|37.74|0
1694133300000|2023-09-08 00:35:00|40.12|37.92|40.14|37.94|40.17|37.97|40.07|37.87|0
1694133600000|2023-09-08 00:40:00|40.17|37.97|40.22|38.02|40.25|38.05|40.14|37.94|0
1694133900000|2023-09-08 00:45:00|40.21|38.01|40.12|37.92|40.25|38.05|40.12|37.92|0
1694134200000|2023-09-08 00:50:00|40.09|37.89|39.99|37.79|40.09|37.89|39.96|37.76|0
1694134500000|2023-09-08 00:55:00|40.01|37.81|39.93|37.73|40.01|37.81|39.91|37.71|0
1694134800000|2023-09-08 01:00:00|39.95|37.75|39.93|37.73|39.96|37.76|39.91|37.71|0
1694135100000|2023-09-08 01:05:00|39.96|37.76|39.98|37.78|40.06|37.86|39.96|37.76|0
1694135400000|2023-09-08 01:10:00|39.97|37.77|39.91|37.71|39.98|37.78|39.91|37.71|0
1694135700000|2023-09-08 01:15:00|39.93|37.73|40.06|37.86|40.26|38.06|39.93|37.73|0
1694136000000|2023-09-08 01:20:00|40.08|37.88|40.11|37.91|40.13|37.93|39.98|37.78|0
1694136300000|2023-09-08 01:25:00|40.08|37.88|40.03|37.83|40.11|37.91|40.03|37.83|0
1694136600000|2023-09-08 01:30:00|40.06|37.86|40|37.8|40.08|37.88|39.93|37.73|0
1694136900000|2023-09-08 01:35:00|39.98|37.78|39.9|37.7|39.98|37.78|39.8|37.6|0
1694137200000|2023-09-08 01:40:00|39.93|37.73|39.87|37.67|39.93|37.73|39.85|37.65|0
1694137500000|2023-09-08 01:45:00|39.9|37.7|39.97|37.77|39.97|37.77|39.87|37.67|0
1694137800000|2023-09-08 01:50:00|39.95|37.75|39.74|37.54|39.95|37.75|39.74|37.54|0
1694138100000|2023-09-08 01:55:00|39.72|37.52|39.82|37.62|39.82|37.62|39.72|37.52|0
1694138400000|2023-09-08 02:00:00|39.79|37.59|39.87|37.67|39.87|37.67|39.79|37.59|0
1694138700000|2023-09-08 02:05:00|39.84|37.64|39.79|37.59|39.87|37.67|39.74|37.54|0
1694139000000|2023-09-08 02:10:00|39.76|37.56|39.74|37.54|39.79|37.59|39.69|37.49|0
1694139300000|2023-09-08 02:15:00|39.76|37.56|39.76|37.56|39.81|37.61|39.76|37.56|0
1694139600000|2023-09-08 02:20:00|39.74|37.54|39.66|37.46|39.74|37.54|39.66|37.46|0
1694139900000|2023-09-08 02:25:00|39.63|37.43|39.61|37.41|39.63|37.43|39.56|37.36|0
1694140200000|2023-09-08 02:30:00|39.58|37.38|39.56|37.36|39.63|37.43|39.56|37.36|0
1694140500000|2023-09-08 02:35:00|39.53|37.33|39.55|37.35|39.58|37.38|39.53|37.33|0
1694140800000|2023-09-08 02:40:00|39.58|37.38|39.6|37.4|39.63|37.43|39.58|37.38|0
1694141100000|2023-09-08 02:45:00|39.63|37.43|39.6|37.4|39.63|37.43|39.6|37.4|0
1694141400000|2023-09-08 02:50:00|39.58|37.38|39.65|37.45|39.65|37.45|39.58|37.38|0
1694141700000|2023-09-08 02:55:00|39.63|37.43|39.65|37.45|39.65|37.45|39.63|37.43|0
1694142000000|2023-09-08 03:00:00|39.63|37.43|39.65|37.45|39.65|37.45|39.62|37.42|0
1694142300000|2023-09-08 03:05:00|39.62|37.42|39.71|37.51|39.73|37.53|39.62|37.42|0
1694142600000|2023-09-08 03:10:00|39.72|37.52|39.67|37.47|39.72|37.52|39.64|37.44|0
1694142900000|2023-09-08 03:15:00|39.65|37.45|39.67|37.47|39.67|37.47|39.65|37.45|0
1694143200000|2023-09-08 03:20:00|39.68|37.48|39.7|37.5|39.72|37.52|39.68|37.48|0
1694143500000|2023-09-08 03:25:00|39.67|37.47|39.69|37.49|39.72|37.52|39.67|37.47|0
1694143800000|2023-09-08 03:30:00|39.72|37.52|39.69|37.49|39.72|37.52|39.67|37.47|0
1694144100000|2023-09-08 03:35:00|39.67|37.47|39.51|37.31|39.67|37.47|39.51|37.31|0
1694144400000|2023-09-08 03:40:00|39.53|37.33|39.54|37.34|39.59|37.39|39.53|37.33|0
1694144700000|2023-09-08 03:45:00|39.56|37.36|39.56|37.36|39.59|37.39|39.54|37.34|0
1694145000000|2023-09-08 03:50:00|39.54|37.34|39.56|37.36|39.59|37.39|39.54|37.34|0
1694145300000|2023-09-08 03:55:00|39.59|37.39|39.56|37.36|39.59|37.39|39.56|37.36|0
1694145600000|2023-09-08 04:00:00|39.59|37.39|39.76|37.56|39.76|37.56|39.59|37.39|0
1694145900000|2023-09-08 04:05:00|39.79|37.59|39.74|37.54|39.81|37.61|39.66|37.46|0
1694146200000|2023-09-08 04:10:00|39.76|37.56|39.73|37.53|39.76|37.56|39.68|37.48|0
1694146500000|2023-09-08 04:15:00|39.71|37.51|39.66|37.46|39.71|37.51|39.63|37.43|0
1694146800000|2023-09-08 04:20:00|39.68|37.48|39.68|37.48|39.68|37.48|39.66|37.46|0
1694147100000|2023-09-08 04:25:00|39.66|37.46|39.65|37.45|39.68|37.48|39.65|37.45|0
1694147400000|2023-09-08 04:30:00|39.68|37.48|39.76|37.56|39.76|37.56|39.65|37.45|0
1694147700000|2023-09-08 04:35:00|39.73|37.53|39.78|37.58|39.81|37.61|39.73|37.53|0
1694148000000|2023-09-08 04:40:00|39.83|37.63|39.83|37.63|39.88|37.68|39.8|37.6|0
1694148300000|2023-09-08 04:45:00|39.8|37.6|39.83|37.63|39.83|37.63|39.8|37.6|0
1694148600000|2023-09-08 04:50:00|39.8|37.6|39.83|37.63|39.85|37.65|39.8|37.6|0
1694148900000|2023-09-08 04:55:00|39.85|37.65|39.85|37.65|39.85|37.65|39.83|37.63|0
1694149200000|2023-09-08 05:00:00|39.83|37.63|39.77|37.57|39.85|37.65|39.77|37.57|0
1694149500000|2023-09-08 05:05:00|39.75|37.55|39.8|37.6|39.8|37.6|39.7|37.5|0
1694149800000|2023-09-08 05:10:00|39.77|37.57|39.8|37.6|39.8|37.6|39.72|37.52|0
1694150100000|2023-09-08 05:15:00|39.82|37.62|39.64|37.44|39.82|37.62|39.49|37.29|0
1694150400000|2023-09-08 05:20:00|39.67|37.47|39.44|37.24|39.67|37.47|39.41|37.21|0
1694150700000|2023-09-08 05:25:00|39.41|37.21|39.37|37.17|39.41|37.21|39.36|37.16|0
1694151000000|2023-09-08 05:30:00|39.39|37.19|39.26|37.06|39.39|37.19|39.23|37.03|0
1694151300000|2023-09-08 05:35:00|39.28|37.08|39.33|37.13|39.35|37.15|39.28|37.08|0
1694151600000|2023-09-08 05:40:00|39.31|37.11|39.18|36.98|39.31|37.11|39.18|36.98|0
1694151900000|2023-09-08 05:45:00|39.16|36.96|39.18|36.98|39.21|37.01|39.16|36.96|0
1694152200000|2023-09-08 05:50:00|39.21|37.01|39.08|36.88|39.21|37.01|39.03|36.83|0
1694152500000|2023-09-08 05:55:00|39.05|36.85|39.03|36.83|39.08|36.88|39|36.8|0
1694152800000|2023-09-08 06:00:00|39|36.8|38.9|36.7|39.13|36.93|38.88|36.68|0
1694153100000|2023-09-08 06:05:00|38.93|36.73|38.68|36.48|38.93|36.73|38.65|36.45|0
1694153400000|2023-09-08 06:10:00|38.65|36.45|38.65|36.45|38.68|36.48|38.58|36.38|0
1694153700000|2023-09-08 06:15:00|38.63|36.43|38.75|36.55|38.75|36.55|38.62|36.42|0
1694154000000|2023-09-08 06:20:00|38.72|36.52|38.85|36.65|38.85|36.65|38.72|36.52|0
1694154300000|2023-09-08 06:25:00|38.87|36.67|38.77|36.57|38.9|36.7|38.75|36.55|0
1694154600000|2023-09-08 06:30:00|38.8|36.6|38.94|36.74|38.97|36.77|38.8|36.6|0
1694154900000|2023-09-08 06:35:00|38.97|36.77|38.84|36.64|38.97|36.77|38.79|36.59|0
1694155200000|2023-09-08 06:40:00|38.86|36.66|38.76|36.56|38.92|36.72|38.74|36.54|0
1694155500000|2023-09-08 06:45:00|38.74|36.54|38.82|36.62|38.89|36.69|38.74|36.54|0
1694155800000|2023-09-08 06:50:00|38.83|36.63|38.77|36.57|38.84|36.64|38.77|36.57|0
1694156100000|2023-09-08 06:55:00|38.76|36.56|38.71|36.51|38.84|36.64|38.69|36.49|0
1694156400000|2023-09-08 07:00:00|38.74|36.54|38.76|36.56|38.96|36.76|38.71|36.51|0
1694156700000|2023-09-08 07:05:00|38.79|36.59|38.89|36.69|38.91|36.71|38.42|36.22|0
1694157000000|2023-09-08 07:10:00|38.86|36.66|38.96|36.76|38.96|36.76|38.77|36.57|0
1694157300000|2023-09-08 07:15:00|38.98|36.78|38.91|36.71|39.01|36.81|38.86|36.66|0
1694157600000|2023-09-08 07:20:00|38.93|36.73|38.96|36.76|38.96|36.76|38.78|36.58|0
1694157900000|2023-09-08 07:25:00|38.98|36.78|39.18|36.98|39.26|37.06|38.98|36.78|0
1694158200000|2023-09-08 07:30:00|39.21|37.01|39.46|37.26|39.48|37.28|39.16|36.96|0
1694158500000|2023-09-08 07:35:00|39.48|37.28|39.31|37.11|39.58|37.38|39.26|37.06|0
1694158800000|2023-09-08 07:40:00|39.28|37.08|39.15|36.95|39.33|37.13|39.13|36.93|0
1694159100000|2023-09-08 07:45:00|39.13|36.93|39.03|36.83|39.18|36.98|39|36.8|0
1694159400000|2023-09-08 07:50:00|39.05|36.85|39.05|36.85|39.15|36.95|39|36.8|0
1694159700000|2023-09-08 07:55:00|39.03|36.83|38.97|36.77|39.05|36.85|38.9|36.7|0
1694160000000|2023-09-08 08:00:00|38.95|36.75|38.95|36.75|39.1|36.9|38.75|36.55|0
1694160300000|2023-09-08 08:05:00|38.97|36.77|39.2|37|39.22|37.02|38.8|36.6|0
1694160600000|2023-09-08 08:10:00|39.22|37.02|39.4|37.2|39.4|37.2|39.2|37|0
1694160900000|2023-09-08 08:15:00|39.42|37.22|39.82|37.62|39.82|37.62|39.42|37.22|0
1694161200000|2023-09-08 08:20:00|39.78|37.58|39.98|37.78|39.98|37.78|39.7|37.5|0
1694161500000|2023-09-08 08:25:00|39.95|37.75|39.98|37.78|40.24|38.04|39.83|37.63|0
1694161800000|2023-09-08 08:30:00|40.03|37.83|40.21|38.01|40.26|38.06|39.98|37.78|0
1694162100000|2023-09-08 08:35:00|40.23|38.03|40.08|37.88|40.34|38.14|40.08|37.88|0
1694162400000|2023-09-08 08:40:00|40.05|37.85|40|37.8|40.16|37.96|40|37.8|0
1694162700000|2023-09-08 08:45:00|40.03|37.83|40.23|38.03|40.23|38.03|39.92|37.72|0
1694163000000|2023-09-08 08:50:00|40.2|38|40.23|38.03|40.32|38.12|40.13|37.93|0
1694163300000|2023-09-08 08:55:00|40.2|38|40.38|38.18|40.38|38.18|40.18|37.98|0
1694163600000|2023-09-08 09:00:00|40.36|38.16|40.82|38.62|40.98|38.78|40.33|38.13|0
1694163900000|2023-09-08 09:05:00|40.8|38.6|40.85|38.65|40.91|38.71|40.74|38.54|0
1694164200000|2023-09-08 09:10:00|40.84|38.64|40.8|38.6|41.07|38.87|39.89|37.69|0
1694164500000|2023-09-08 09:15:00|40.83|38.63|40.96|38.76|41.09|38.89|40.8|38.6|0
1694164800000|2023-09-08 09:20:00|40.93|38.73|40.98|38.78|41.06|38.86|40.88|38.68|0
1694165100000|2023-09-08 09:25:00|41.01|38.81|40.93|38.73|41.09|38.89|40.9|38.7|0
1694165400000|2023-09-08 09:30:00|40.98|38.78|40.98|38.78|41.08|38.88|40.93|38.73|0
1694165700000|2023-09-08 09:35:00|40.95|38.75|41.03|38.83|41.11|38.91|40.95|38.75|0
1694166000000|2023-09-08 09:40:00|41.06|38.86|40.85|38.65|41.06|38.86|40.82|38.62|0
1694166300000|2023-09-08 09:45:00|40.87|38.67|40.61|38.41|40.9|38.7|40.59|38.39|0
1694166600000|2023-09-08 09:50:00|40.62|38.42|40.87|38.67|41.03|38.83|40.62|38.42|0
1694166900000|2023-09-08 09:55:00|40.84|38.64|40.92|38.72|40.97|38.77|40.82|38.62|0
1694167200000|2023-09-08 10:00:00|40.95|38.75|40.85|38.65|41|38.8|40.79|38.59|0
1694167500000|2023-09-08 10:05:00|40.84|38.64|40.74|38.54|41|38.8|40.74|38.54|0
1694167800000|2023-09-08 10:10:00|40.71|38.51|40.68|38.48|40.74|38.54|40.63|38.43|0
1694168100000|2023-09-08 10:15:00|40.66|38.46|40.66|38.46|40.8|38.6|40.63|38.43|0
1694168400000|2023-09-08 10:20:00|40.68|38.48|40.5|38.3|40.68|38.48|40.34|38.14|0
1694168700000|2023-09-08 10:25:00|40.45|38.25|40.42|38.22|40.58|38.38|40.42|38.22|0
1694169000000|2023-09-08 10:30:00|40.45|38.25|40.34|38.14|40.47|38.27|40.34|38.14|0
1694169300000|2023-09-08 10:35:00|40.33|38.13|40.37|38.17|40.37|38.17|40.19|37.99|0
1694169600000|2023-09-08 10:40:00|40.34|38.14|40.36|38.16|40.37|38.17|40.19|37.99|0
1694169900000|2023-09-08 10:45:00|40.34|38.14|40.39|38.19|40.52|38.32|40.26|38.06|0
1694170200000|2023-09-08 10:50:00|40.36|38.16|40.23|38.03|40.47|38.27|40.21|38.01|0
1694170500000|2023-09-08 10:55:00|40.21|38.01|40.23|38.03|40.31|38.11|40.21|38.01|0
1694170800000|2023-09-08 11:00:00|40.21|38.01|40.96|38.76|40.96|38.76|39.76|37.56|0
1694171100000|2023-09-08 11:05:00|40.93|38.73|40.88|38.68|40.96|38.76|40.8|38.6|0
1694171400000|2023-09-08 11:10:00|40.91|38.71|41.04|38.84|41.06|38.86|40.88|38.68|0
1694171700000|2023-09-08 11:15:00|41.06|38.86|41.24|39.04|41.3|39.1|41.04|38.84|0
1694172000000|2023-09-08 11:20:00|41.22|39.02|41.43|39.23|41.43|39.23|41.16|38.96|0
1694172300000|2023-09-08 11:25:00|41.45|39.25|41.42|39.22|41.53|39.33|41.4|39.2|0
1694172600000|2023-09-08 11:30:00|41.45|39.25|41.29|39.09|41.53|39.33|41.24|39.04|0
1694172900000|2023-09-08 11:35:00|41.34|39.14|41.47|39.27|41.58|39.38|41.24|39.04|0
1694173200000|2023-09-08 11:40:00|41.45|39.25|41.34|39.14|41.63|39.43|41.29|39.09|0
1694173500000|2023-09-08 11:45:00|41.37|39.17|41.39|39.19|41.63|39.43|41.32|39.12|0
1694173800000|2023-09-08 11:50:00|41.37|39.17|41.26|39.06|41.45|39.25|41.18|38.98|0
1694174100000|2023-09-08 11:55:00|41.29|39.09|41.13|38.93|41.29|39.09|41.13|38.93|0
1694174400000|2023-09-08 12:00:00|41.16|38.96|41.05|38.85|41.21|39.01|41.02|38.82|0
1694174700000|2023-09-08 12:05:00|41.08|38.88|40.92|38.72|41.08|38.88|40.92|38.72|0
1694175000000|2023-09-08 12:10:00|40.94|38.74|40.81|38.61|40.97|38.77|40.79|38.59|0
1694175300000|2023-09-08 12:15:00|40.84|38.64|40.79|38.59|40.87|38.67|40.74|38.54|0
1694175600000|2023-09-08 12:20:00|40.76|38.56|40.8|38.6|40.81|38.61|40.71|38.51|0
1694175900000|2023-09-08 12:25:00|40.79|38.59|40.66|38.46|40.79|38.59|40.66|38.46|0
1694176200000|2023-09-08 12:30:00|40.68|38.48|40.42|38.22|40.68|38.48|40.4|38.2|0
1694176500000|2023-09-08 12:35:00|40.4|38.2|40.17|37.97|40.4|38.2|40.12|37.92|0
1694176800000|2023-09-08 12:40:00|40.19|37.99|40.32|38.12|40.37|38.17|40.12|37.92|0
1694177100000|2023-09-08 12:45:00|40.29|38.09|40.34|38.14|40.37|38.17|40.16|37.96|0
1694177400000|2023-09-08 12:50:00|40.37|38.17|40.55|38.35|40.57|38.37|40.37|38.17|0
1694177700000|2023-09-08 12:55:00|40.52|38.32|40.6|38.4|40.67|38.47|40.49|38.29|0
1694178000000|2023-09-08 13:00:00|40.62|38.42|40.36|38.16|40.67|38.47|40.31|38.11|0
1694178300000|2023-09-08 13:05:00|40.31|38.11|40.47|38.27|40.59|38.39|40.31|38.11|0
1694178600000|2023-09-08 13:10:00|40.49|38.29|40.54|38.34|40.59|38.39|40.34|38.14|0
1694178900000|2023-09-08 13:15:00|40.52|38.32|40.44|38.24|40.54|38.34|40.31|38.11|0
1694179200000|2023-09-08 13:20:00|40.41|38.21|40.31|38.11|40.51|38.31|40.28|38.08|0
1694179500000|2023-09-08 13:25:00|40.36|38.16|40.59|38.39|40.59|38.39|40.31|38.11|0
1694179800000|2023-09-08 13:30:00|40.56|38.36|40.65|38.45|40.68|38.48|39.55|37.35|0
1694180100000|2023-09-08 13:35:00|39.2|37|39.51|37.31|39.61|37.41|39.05|36.85|0
1694180400000|2023-09-08 13:40:00|39.54|37.34|38.16|35.96|39.69|37.49|38.09|35.89|0
1694180700000|2023-09-08 13:45:00|38.19|35.99|38.11|35.91|38.51|36.31|38.11|35.91|0
1694181000000|2023-09-08 13:50:00|38.09|35.89|38.28|36.08|38.33|36.13|38.04|35.84|0
1694181300000|2023-09-08 13:55:00|38.31|36.11|38.31|36.11|38.73|36.53|38.31|36.11|0
1694181600000|2023-09-08 14:00:00|38.23|36.03|37.79|35.59|38.33|36.13|37.72|35.52|0
1694181900000|2023-09-08 14:05:00|37.77|35.57|38.14|35.94|38.29|36.09|37.47|35.27|0
1694182200000|2023-09-08 14:10:00|38.16|35.96|37.82|35.62|38.21|36.01|37.7|35.5|0
1694182500000|2023-09-08 14:15:00|37.77|35.57|37.72|35.52|37.82|35.62|37.57|35.37|0
1694182800000|2023-09-08 14:20:00|37.69|35.49|37.43|35.23|37.74|35.54|37.36|35.16|0
1694183100000|2023-09-08 14:25:00|37.4|35.2|37.4|35.2|37.52|35.32|37.33|35.13|0
1694183400000|2023-09-08 14:30:00|37.33|35.13|37.64|35.44|37.76|35.56|37.14|34.94|0
1694183700000|2023-09-08 14:35:00|37.67|35.47|37.59|35.39|37.76|35.56|37.45|35.25|0
1694184000000|2023-09-08 14:40:00|37.62|35.42|37.79|35.59|38.06|35.86|37.54|35.34|0
1694184300000|2023-09-08 14:45:00|37.76|35.56|37.83|35.63|38.08|35.88|37.76|35.56|0
1694184600000|2023-09-08 14:50:00|37.78|35.58|37.81|35.61|38.05|35.85|37.54|35.34|0
1694184900000|2023-09-08 14:55:00|37.83|35.63|38.3|36.1|38.3|36.1|37.61|35.41|0
1694185200000|2023-09-08 15:00:00|38.37|36.17|37.95|35.75|38.42|36.22|37.83|35.63|0
1694185500000|2023-09-08 15:05:00|37.98|35.78|38.25|36.05|38.32|36.12|37.9|35.7|0
1694185800000|2023-09-08 15:10:00|38.27|36.07|37.68|35.48|38.34|36.14|37.63|35.43|0
1694186100000|2023-09-08 15:15:00|37.63|35.43|37.68|35.48|37.83|35.63|37.56|35.36|0
1694186400000|2023-09-08 15:20:00|37.66|35.46|37.65|35.45|37.75|35.55|37.56|35.36|0
1694186700000|2023-09-08 15:25:00|37.68|35.48|37.07|34.87|37.7|35.5|36.97|34.77|0
1694187000000|2023-09-08 15:30:00|37.04|34.84|36.85|34.65|37.11|34.91|36.75|34.55|0
1694187300000|2023-09-08 15:35:00|36.83|34.63|36.85|34.65|36.95|34.75|36.8|34.6|0
1694187600000|2023-09-08 15:40:00|36.82|34.62|37.09|34.89|37.21|35.01|36.82|34.62|0
1694187900000|2023-09-08 15:45:00|37.11|34.91|37.21|35.01|37.28|35.08|37.09|34.89|0
1694188200000|2023-09-08 15:50:00|37.25|35.05|37.18|34.98|37.37|35.17|37.18|34.98|0
1694188500000|2023-09-08 15:55:00|37.16|34.96|37.45|35.25|37.54|35.34|37.16|34.96|0
1694188800000|2023-09-08 16:00:00|37.47|35.27|37.52|35.32|37.71|35.51|37.47|35.27|0
1694189100000|2023-09-08 16:05:00|37.54|35.34|37.54|35.34|37.61|35.41|37.42|35.22|0
1694189400000|2023-09-08 16:10:00|37.56|35.36|37.27|35.07|37.56|35.36|37.22|35.02|0
1694189700000|2023-09-08 16:15:00|37.25|35.05|36.96|34.76|37.25|35.05|36.93|34.73|0
1694190000000|2023-09-08 16:20:00|36.93|34.73|36.98|34.78|37.2|35|36.86|34.66|0
1694190300000|2023-09-08 16:25:00|37.03|34.83|37.39|35.19|37.39|35.19|37.03|34.83|0
1694190600000|2023-09-08 16:30:00|37.37|35.17|37.51|35.31|37.8|35.6|37.37|35.17|0
1694190900000|2023-09-08 16:35:00|37.53|35.33|37.58|35.38|37.7|35.5|37.53|35.33|0
1694191200000|2023-09-08 16:40:00|37.61|35.41|37.48|35.28|37.61|35.41|37.24|35.04|0
1694191500000|2023-09-08 16:45:00|37.46|35.26|37.81|35.61|37.82|35.62|37.39|35.19|0
1694191800000|2023-09-08 16:50:00|37.87|35.67|37.8|35.6|38|35.8|37.7|35.5|0
1694192100000|2023-09-08 16:55:00|37.77|35.57|37.5|35.3|37.85|35.65|37.5|35.3|0
1694192400000|2023-09-08 17:00:00|37.53|35.33|37.77|35.57|37.94|35.74|37.53|35.33|0
1694192700000|2023-09-08 17:05:00|37.8|35.6|37.87|35.67|37.99|35.79|37.72|35.52|0
1694193000000|2023-09-08 17:10:00|37.89|35.69|37.79|35.59|38.06|35.86|37.79|35.59|0
1694193300000|2023-09-08 17:15:00|37.82|35.62|37.55|35.35|37.82|35.62|37.52|35.32|0
1694193600000|2023-09-08 17:20:00|37.52|35.32|37.72|35.52|37.72|35.52|37.43|35.23|0
1694193900000|2023-09-08 17:25:00|37.74|35.54|37.84|35.64|37.96|35.76|37.74|35.54|0
1694194200000|2023-09-08 17:30:00|37.81|35.61|37.79|35.59|37.96|35.76|37.67|35.47|0
1694194500000|2023-09-08 17:35:00|37.81|35.61|37.74|35.54|38.01|35.81|37.69|35.49|0
1694194800000|2023-09-08 17:40:00|37.76|35.56|37.74|35.54|37.91|35.71|37.57|35.37|0
1694195100000|2023-09-08 17:45:00|37.76|35.56|37.71|35.51|37.77|35.57|37.64|35.44|0
1694195400000|2023-09-08 17:50:00|37.74|35.54|37.98|35.78|38.01|35.81|37.66|35.46|0
1694195700000|2023-09-08 17:55:00|37.96|35.76|37.71|35.51|37.98|35.78|37.64|35.44|0
1694196000000|2023-09-08 18:00:00|37.69|35.49|37.39|35.19|37.71|35.51|37.37|35.17|0
1694196300000|2023-09-08 18:05:00|37.42|35.22|37.54|35.34|37.61|35.41|37.39|35.19|0
1694196600000|2023-09-08 18:10:00|37.56|35.36|38.37|36.17|38.45|36.25|37.56|35.36|0
1694196900000|2023-09-08 18:15:00|38.42|36.22|38.32|36.12|38.5|36.3|38.3|36.1|0
1694197200000|2023-09-08 18:20:00|38.37|36.17|38.32|36.12|38.44|36.24|38.2|36|0
1694197500000|2023-09-08 18:25:00|38.29|36.09|38.24|36.04|38.47|36.27|38.17|35.97|0
1694197800000|2023-09-08 18:30:00|38.27|36.07|38.44|36.24|38.49|36.29|38.22|36.02|0
1694198100000|2023-09-08 18:35:00|38.42|36.22|38.59|36.39|38.61|36.41|38.09|35.89|0
1694198400000|2023-09-08 18:40:00|38.61|36.41|38.22|36.02|38.61|36.41|38.17|35.97|0
1694198700000|2023-09-08 18:45:00|38.24|36.04|38.46|36.26|38.51|36.31|38.19|35.99|0
1694199000000|2023-09-08 18:50:00|38.44|36.24|38.61|36.41|38.66|36.46|38.34|36.14|0
1694199300000|2023-09-08 18:55:00|38.64|36.44|38.66|36.46|38.68|36.48|38.49|36.29|0
1694199600000|2023-09-08 19:00:00|38.68|36.48|38.78|36.58|38.96|36.76|38.66|36.46|0
1694199900000|2023-09-08 19:05:00|38.81|36.61|38.73|36.53|38.81|36.61|38.53|36.33|0
1694200200000|2023-09-08 19:10:00|38.68|36.48|38.63|36.43|38.83|36.63|38.56|36.36|0
1694200500000|2023-09-08 19:15:00|38.68|36.48|38.8|36.6|38.86|36.66|38.63|36.43|0
1694200800000|2023-09-08 19:20:00|38.83|36.63|38.83|36.63|39.01|36.81|38.68|36.48|0
1694201100000|2023-09-08 19:25:00|38.8|36.6|38.93|36.73|39.03|36.83|38.73|36.53|0
1694201400000|2023-09-08 19:30:00|38.9|36.7|38.6|36.4|39|36.8|38.53|36.33|0
1694201700000|2023-09-08 19:35:00|38.58|36.38|38.7|36.5|38.88|36.68|38.53|36.33|0
1694202000000|2023-09-08 19:40:00|38.72|36.52|38.52|36.32|38.77|36.57|38.52|36.32|0
1694202300000|2023-09-08 19:45:00|38.5|36.3|37.95|35.75|38.57|36.37|37.38|35.18|0
1694202600000|2023-09-08 19:50:00|37.97|35.77|37.95|35.75|38.12|35.92|37.82|35.62|0
1694202900000|2023-09-08 19:55:00|37.92|35.72|37.43|35.23|37.92|35.72|37.36|35.16|0
1694203200000|2023-09-08 20:00:00|37.5|35.3|37.26|35.06|37.58|35.38|37.26|35.06|0
1694203500000|2023-09-08 20:05:00|37.28|35.08|37.04|34.84|37.28|35.08|36.99|34.79|0
1694203800000|2023-09-08 20:10:00|37.01|34.81|37.11|34.91|37.16|34.96|37.01|34.81|0
1694391300000|2023-09-11 00:15:00|36.6|34.2|36.63|34.23|36.7|34.3|36.58|34.18|0
1694391600000|2023-09-11 00:20:00|36.62|34.22|36.49|34.09|36.63|34.23|36.46|34.06|0
1694391900000|2023-09-11 00:25:00|36.51|34.11|37.94|35.54|37.94|35.54|36.46|34.06|0
1694412900000|2023-09-11 06:15:00|37.91|35.71|37.96|35.76|38.01|35.81|37.9|35.7|0
1694413200000|2023-09-11 06:20:00|37.93|35.73|37.88|35.68|37.93|35.73|37.86|35.66|0
1694413500000|2023-09-11 06:25:00|37.9|35.7|37.81|35.61|37.96|35.76|37.81|35.61|0
1694413800000|2023-09-11 06:30:00|37.82|35.62|37.71|35.51|37.83|35.63|37.69|35.49|0
1694414100000|2023-09-11 06:35:00|37.69|35.49|37.78|35.58|37.78|35.58|37.69|35.49|0
1694414400000|2023-09-11 06:40:00|37.76|35.56|37.65|35.45|37.81|35.61|37.64|35.44|0
1694414700000|2023-09-11 06:45:00|37.66|35.46|37.73|35.53|37.73|35.53|37.66|35.46|0
1694415000000|2023-09-11 06:50:00|37.76|35.56|37.76|35.56|37.78|35.58|37.68|35.48|0
1694415300000|2023-09-11 06:55:00|37.78|35.58|37.75|35.55|37.78|35.58|37.68|35.48|0
1694415600000|2023-09-11 07:00:00|37.71|35.51|36.53|34.33|37.71|35.51|36.51|34.31|0
1694415900000|2023-09-11 07:05:00|36.55|34.35|36.44|34.24|36.63|34.43|36.39|34.19|0
1694416200000|2023-09-11 07:10:00|36.41|34.21|36.46|34.26|36.51|34.31|36.39|34.19|0
1694416500000|2023-09-11 07:15:00|36.44|34.24|36.32|34.12|36.51|34.31|36.32|34.12|0
1694416800000|2023-09-11 07:20:00|36.31|34.11|36.2|34|36.41|34.21|36.13|33.93|0
1694417100000|2023-09-11 07:25:00|36.17|33.97|36.15|33.95|36.22|34.02|36.1|33.9|0
1694417400000|2023-09-11 07:30:00|36.13|33.93|36.15|33.95|36.22|34.02|36.08|33.88|0
1694417700000|2023-09-11 07:35:00|36.17|33.97|36.1|33.9|36.17|33.97|36.03|33.83|0
1694418000000|2023-09-11 07:40:00|36.08|33.88|36.03|33.83|36.17|33.97|36.03|33.83|0
1694418300000|2023-09-11 07:45:00|36.04|33.84|36.14|33.94|36.17|33.97|36.01|33.81|0
1694418600000|2023-09-11 07:50:00|36.16|33.96|36.14|33.94|36.21|34.01|36.1|33.9|0
1694418900000|2023-09-11 07:55:00|36.12|33.92|36.24|34.04|36.26|34.06|36.1|33.9|0
1694419200000|2023-09-11 08:00:00|36.21|34.01|36.21|34.01|36.33|34.13|36.14|33.94|0
1694419500000|2023-09-11 08:05:00|36.24|34.04|36.42|34.22|36.47|34.27|36.24|34.04|0
1694419800000|2023-09-11 08:10:00|36.46|34.26|36.4|34.2|36.51|34.31|36.3|34.1|0
1694420100000|2023-09-11 08:15:00|36.42|34.22|36.37|34.17|36.52|34.32|36.35|34.15|0
1694420400000|2023-09-11 08:20:00|36.36|34.16|36.42|34.22|36.49|34.29|36.25|34.05|0
1694420700000|2023-09-11 08:25:00|36.4|34.2|36.3|34.1|36.47|34.27|36.25|34.05|0
1694421000000|2023-09-11 08:30:00|36.28|34.08|36.3|34.1|36.3|34.1|36.13|33.93|0
1694421300000|2023-09-11 08:35:00|36.28|34.08|36.38|34.18|36.51|34.31|36.25|34.05|0
1694421600000|2023-09-11 08:40:00|36.4|34.2|36.6|34.4|36.6|34.4|36.39|34.19|0
1694421900000|2023-09-11 08:45:00|36.62|34.42|36.63|34.43|36.65|34.45|36.56|34.36|0
1694422200000|2023-09-11 08:50:00|36.64|34.44|36.79|34.59|36.79|34.59|36.63|34.43|0
1694422500000|2023-09-11 08:55:00|36.82|34.62|36.7|34.5|36.84|34.64|36.7|34.5|0
1694422800000|2023-09-11 09:00:00|36.67|34.47|36.5|34.3|36.72|34.52|36.48|34.28|0
1694423100000|2023-09-11 09:05:00|36.48|34.28|36.43|34.23|36.5|34.3|36.41|34.21|0
1694423400000|2023-09-11 09:10:00|36.46|34.26|36.53|34.33|36.55|34.35|36.41|34.21|0
1694423700000|2023-09-11 09:15:00|36.55|34.35|36.45|34.25|36.62|34.42|36.38|34.18|0
1694424000000|2023-09-11 09:20:00|36.43|34.23|36.45|34.25|36.47|34.27|36.38|34.18|0
1694424300000|2023-09-11 09:25:00|36.44|34.24|36.38|34.18|36.45|34.25|36.26|34.06|0
1694424600000|2023-09-11 09:30:00|36.39|34.19|36.36|34.16|36.4|34.2|36.33|34.13|0
1694424900000|2023-09-11 09:35:00|36.33|34.13|36.35|34.15|36.4|34.2|36.26|34.06|0
1694425200000|2023-09-11 09:40:00|36.34|34.14|36.32|34.12|36.35|34.15|36.31|34.11|0
1694425500000|2023-09-11 09:45:00|36.31|34.11|36.35|34.15|36.35|34.15|36.31|34.11|0
1694425800000|2023-09-11 09:50:00|36.33|34.13|36.32|34.12|36.35|34.15|36.26|34.06|0
1694426100000|2023-09-11 09:55:00|36.3|34.1|36.26|34.06|36.3|34.1|36.23|34.03|0
1694426400000|2023-09-11 10:00:00|36.28|34.08|36.44|34.24|36.44|34.24|36.25|34.05|0
1694426700000|2023-09-11 10:05:00|36.42|34.22|36.35|34.15|36.47|34.27|36.32|34.12|0
1694427000000|2023-09-11 10:10:00|36.37|34.17|36.46|34.26|36.47|34.27|36.32|34.12|0
1694427300000|2023-09-11 10:15:00|36.49|34.29|36.56|34.36|36.56|34.36|36.46|34.26|0
1694427600000|2023-09-11 10:20:00|36.61|34.41|36.61|34.41|36.63|34.43|36.56|34.36|0
1694427900000|2023-09-11 10:25:00|36.59|34.39|36.44|34.24|36.59|34.39|36.39|34.19|0
1694428200000|2023-09-11 10:30:00|36.43|34.23|36.39|34.19|36.48|34.28|36.37|34.17|0
1694428500000|2023-09-11 10:35:00|36.37|34.17|36.44|34.24|36.46|34.26|36.34|34.14|0
1694428800000|2023-09-11 10:40:00|36.45|34.25|36.36|34.16|36.48|34.28|36.36|34.16|0
1694429100000|2023-09-11 10:45:00|36.35|34.15|36.31|34.11|36.41|34.21|36.31|34.11|0
1694429400000|2023-09-11 10:50:00|36.3|34.1|36.36|34.16|36.41|34.21|36.26|34.06|0
1694429700000|2023-09-11 10:55:00|36.37|34.17|36.15|33.95|36.41|34.21|36.12|33.92|0
1694430000000|2023-09-11 11:00:00|36.19|33.99|36.17|33.97|36.27|34.07|36.08|33.88|0
1694430300000|2023-09-11 11:05:00|36.19|33.99|36.19|33.99|36.26|34.06|36.1|33.9|0
1694430600000|2023-09-11 11:10:00|36.24|34.04|36.36|34.16|36.36|34.16|36.17|33.97|0
1694430900000|2023-09-11 11:15:00|36.33|34.13|36.14|33.94|36.36|34.16|36.12|33.92|0
1694431200000|2023-09-11 11:20:00|36.13|33.93|36.19|33.99|36.24|34.04|36.13|33.93|0
1694431500000|2023-09-11 11:25:00|36.17|33.97|36.21|34.01|36.21|34.01|36.16|33.96|0
1694431800000|2023-09-11 11:30:00|36.18|33.98|36.16|33.96|36.33|34.13|36.07|33.87|0
1694432100000|2023-09-11 11:35:00|36.19|33.99|35.97|33.77|36.19|33.99|35.95|33.75|0
1694432400000|2023-09-11 11:40:00|35.95|33.75|36.16|33.96|36.16|33.96|35.93|33.73|0
1694432700000|2023-09-11 11:45:00|36.14|33.94|36|33.8|36.23|34.03|35.95|33.75|0
1694433000000|2023-09-11 11:50:00|36.02|33.82|36.28|34.08|36.28|34.08|35.97|33.77|0
1694433300000|2023-09-11 11:55:00|36.3|34.1|36.32|34.12|36.37|34.17|36.24|34.04|0
1694433600000|2023-09-11 12:00:00|36.31|34.11|36.18|33.98|36.44|34.24|36.18|33.98|0
1694433900000|2023-09-11 12:05:00|36.19|33.99|35.99|33.79|36.23|34.03|35.97|33.77|0
1694434200000|2023-09-11 12:10:00|35.97|33.77|35.83|33.63|35.97|33.77|35.83|33.63|0
1694434500000|2023-09-11 12:15:00|35.8|33.6|35.8|33.6|35.89|33.69|35.78|33.58|0
1694434800000|2023-09-11 12:20:00|35.78|33.58|35.78|33.58|35.87|33.67|35.75|33.55|0
1694435100000|2023-09-11 12:25:00|35.75|33.55|35.8|33.6|35.8|33.6|35.75|33.55|0
1694435400000|2023-09-11 12:30:00|35.82|33.62|35.91|33.71|35.96|33.76|35.78|33.58|0
1694435700000|2023-09-11 12:35:00|35.89|33.69|35.8|33.6|35.91|33.71|35.75|33.55|0
1694436000000|2023-09-11 12:40:00|35.82|33.62|35.8|33.6|35.96|33.76|35.77|33.57|0
1694436300000|2023-09-11 12:45:00|35.82|33.62|35.77|33.57|35.82|33.62|35.75|33.55|0
1694436600000|2023-09-11 12:50:00|35.75|33.55|35.7|33.5|35.82|33.62|35.7|33.5|0
1694436900000|2023-09-11 12:55:00|35.75|33.55|35.68|33.48|35.75|33.55|35.63|33.43|0
1694437200000|2023-09-11 13:00:00|35.65|33.45|35.42|33.22|35.68|33.48|35.42|33.22|0
1694437500000|2023-09-11 13:05:00|35.4|33.2|35.49|33.29|35.49|33.29|35.4|33.2|0
1694437800000|2023-09-11 13:10:00|35.48|33.28|35.6|33.4|35.63|33.43|35.33|33.13|0
1694438100000|2023-09-11 13:15:00|35.63|33.43|35.65|33.45|35.67|33.47|35.6|33.4|0
1694438400000|2023-09-11 13:20:00|35.67|33.47|35.58|33.38|35.67|33.47|35.48|33.28|0
1694438700000|2023-09-11 13:25:00|35.6|33.4|35.4|33.2|35.6|33.4|35.34|33.14|0
1694439000000|2023-09-11 13:30:00|35.34|33.14|35.11|32.91|35.37|33.17|34.93|32.73|0
1694439300000|2023-09-11 13:35:00|35|32.8|35.76|33.56|35.77|33.57|34.93|32.73|0
1694439600000|2023-09-11 13:40:00|35.81|33.61|35.97|33.77|36.02|33.82|35.69|33.49|0
1694439900000|2023-09-11 13:45:00|35.9|33.7|36.2|34|36.39|34.19|35.9|33.7|0
1694440200000|2023-09-11 13:50:00|36.25|34.05|36.2|34|36.53|34.33|36.13|33.93|0
1694440500000|2023-09-11 13:55:00|36.17|33.97|36.6|34.4|36.63|34.43|36.06|33.86|0
1694440800000|2023-09-11 14:00:00|36.63|34.43|36.53|34.33|36.63|34.43|36.25|34.05|0
1694441100000|2023-09-11 14:05:00|36.58|34.38|36.5|34.3|36.62|34.42|36.48|34.28|0
1694441400000|2023-09-11 14:10:00|36.43|34.23|36.69|34.49|36.84|34.64|36.34|34.14|0
1694441700000|2023-09-11 14:15:00|36.72|34.52|36.38|34.18|36.74|34.54|36.38|34.18|0
1694442000000|2023-09-11 14:20:00|36.41|34.21|36.19|33.99|36.48|34.28|36.1|33.9|0
1694442300000|2023-09-11 14:25:00|36.17|33.97|35.84|33.64|36.17|33.97|35.77|33.57|0
1694442600000|2023-09-11 14:30:00|35.82|33.62|36.43|34.23|36.45|34.25|35.82|33.62|0
1694442900000|2023-09-11 14:35:00|36.45|34.25|36.55|34.35|36.64|34.44|36.4|34.2|0
1694443200000|2023-09-11 14:40:00|36.52|34.32|36.33|34.13|36.59|34.39|36.17|33.97|0
1694443500000|2023-09-11 14:45:00|36.31|34.11|36.51|34.31|36.54|34.34|36.14|33.94|0
1694443800000|2023-09-11 14:50:00|35.96|33.76|36.15|33.95|36.15|33.95|35.78|33.58|0
1694444100000|2023-09-11 14:55:00|36.17|33.97|36.43|34.23|36.58|34.38|36.03|33.83|0
1694444400000|2023-09-11 15:00:00|36.46|34.26|36.6|34.4|36.84|34.64|36.43|34.23|0
1694444700000|2023-09-11 15:05:00|36.57|34.37|36.69|34.49|36.72|34.52|36.46|34.26|0
1694445000000|2023-09-11 15:10:00|36.72|34.52|36.52|34.32|36.81|34.61|36.52|34.32|0
1694445300000|2023-09-11 15:15:00|36.55|34.35|36.4|34.2|36.64|34.44|36.38|34.18|0
1694445600000|2023-09-11 15:20:00|36.43|34.23|36.26|34.06|36.52|34.32|36.24|34.04|0
1694445900000|2023-09-11 15:25:00|36.31|34.11|36.07|33.87|36.31|34.11|35.88|33.68|0
1694446200000|2023-09-11 15:30:00|36.09|33.89|35.98|33.78|36.24|34.04|35.84|33.64|0
1694446500000|2023-09-11 15:35:00|36.03|33.83|35.89|33.69|36.05|33.85|35.77|33.57|0
1694446800000|2023-09-11 15:40:00|35.91|33.71|36.22|34.02|36.29|34.09|35.79|33.59|0
1694447100000|2023-09-11 15:45:00|36.19|33.99|36.22|34.02|36.29|34.09|36.17|33.97|0
1694447400000|2023-09-11 15:50:00|36.19|33.99|36.12|33.92|36.26|34.06|36.05|33.85|0
1694447700000|2023-09-11 15:55:00|36.1|33.9|36.14|33.94|36.24|34.04|36.05|33.85|0
1694448000000|2023-09-11 16:00:00|36.17|33.97|36.07|33.87|36.17|33.97|35.91|33.71|0
1694448300000|2023-09-11 16:05:00|36.09|33.89|35.69|33.49|36.14|33.94|35.58|33.38|0
1694448600000|2023-09-11 16:10:00|35.62|33.42|35.62|33.42|35.72|33.52|35.55|33.35|0
1694448900000|2023-09-11 16:15:00|35.6|33.4|35.74|33.54|35.81|33.61|35.53|33.33|0
1694449200000|2023-09-11 16:20:00|35.75|33.55|35.81|33.61|35.88|33.68|35.71|33.51|0
1694449500000|2023-09-11 16:25:00|35.83|33.63|35.36|33.16|35.83|33.63|35.32|33.12|0
1694449800000|2023-09-11 16:30:00|35.32|33.12|35.48|33.28|35.6|33.4|35.32|33.12|0
1694450100000|2023-09-11 16:35:00|35.46|33.26|35.59|33.39|35.66|33.46|35.46|33.26|0
1694450400000|2023-09-11 16:40:00|35.62|33.42|35.57|33.37|35.69|33.49|35.52|33.32|0
1694450700000|2023-09-11 16:45:00|35.62|33.42|35.43|33.23|35.62|33.42|35.43|33.23|0
1694451000000|2023-09-11 16:50:00|35.45|33.25|35.47|33.27|35.66|33.46|35.35|33.15|0
1694451300000|2023-09-11 16:55:00|35.43|33.23|35.36|33.16|35.5|33.3|35.33|33.13|0
1694451600000|2023-09-11 17:00:00|35.33|33.13|35.31|33.11|35.54|33.34|35.31|33.11|0
1694451900000|2023-09-11 17:05:00|35.33|33.13|35.26|33.06|35.47|33.27|35.22|33.02|0
1694452200000|2023-09-11 17:10:00|35.24|33.04|35.31|33.11|35.38|33.18|35.22|33.02|0
1694452500000|2023-09-11 17:15:00|35.33|33.13|35.12|32.92|35.33|33.13|35.12|32.92|0
1694452800000|2023-09-11 17:20:00|35.1|32.9|35.03|32.83|35.14|32.94|34.95|32.75|0
1694453100000|2023-09-11 17:25:00|35.01|32.81|34.94|32.74|35.1|32.9|34.91|32.71|0
1694453400000|2023-09-11 17:30:00|34.91|32.71|34.75|32.55|34.98|32.78|34.75|32.55|0
1694453700000|2023-09-11 17:35:00|34.73|32.53|34.68|32.48|34.82|32.62|34.66|32.46|0
1694454000000|2023-09-11 17:40:00|34.66|32.46|34.89|32.69|34.89|32.69|34.66|32.46|0
1694454300000|2023-09-11 17:45:00|34.86|32.66|34.91|32.71|34.91|32.71|34.77|32.57|0
1694454600000|2023-09-11 17:50:00|34.93|32.73|34.79|32.59|34.93|32.73|34.72|32.52|0
1694454900000|2023-09-11 17:55:00|34.77|32.57|34.75|32.55|34.91|32.71|34.72|32.52|0
1694455200000|2023-09-11 18:00:00|34.72|32.52|34.88|32.68|34.91|32.71|34.72|32.52|0
1694455500000|2023-09-11 18:05:00|34.91|32.71|34.93|32.73|35.02|32.82|34.86|32.66|0
1694455800000|2023-09-11 18:10:00|34.97|32.77|34.7|32.5|35|32.8|34.67|32.47|0
1694456100000|2023-09-11 18:15:00|34.72|32.52|34.67|32.47|34.83|32.63|34.65|32.45|0
1694456400000|2023-09-11 18:20:00|34.66|32.46|34.74|32.54|34.81|32.61|34.65|32.45|0
1694456700000|2023-09-11 18:25:00|34.73|32.53|34.68|32.48|34.81|32.61|34.67|32.47|0
1694457000000|2023-09-11 18:30:00|34.67|32.47|34.67|32.47|34.72|32.52|34.6|32.4|0
1694457300000|2023-09-11 18:35:00|34.65|32.45|34.65|32.45|34.74|32.54|34.6|32.4|0
1694457600000|2023-09-11 18:40:00|34.67|32.47|34.74|32.54|34.83|32.63|34.65|32.45|0
1694457900000|2023-09-11 18:45:00|34.76|32.56|34.62|32.42|34.83|32.63|34.6|32.4|0
1694458200000|2023-09-11 18:50:00|34.61|32.41|34.64|32.44|34.71|32.51|34.58|32.38|0
1694458500000|2023-09-11 18:55:00|34.62|32.42|34.66|32.46|34.78|32.58|34.61|32.41|0
1694458800000|2023-09-11 19:00:00|34.69|32.49|34.64|32.44|34.76|32.56|34.64|32.44|0
1694459100000|2023-09-11 19:05:00|34.66|32.46|34.59|32.39|34.69|32.49|34.59|32.39|0
1694459400000|2023-09-11 19:10:00|34.62|32.42|34.77|32.57|34.82|32.62|34.59|32.39|0
1694459700000|2023-09-11 19:15:00|34.75|32.55|34.8|32.6|34.91|32.71|34.75|32.55|0
1694460000000|2023-09-11 19:20:00|34.82|32.62|34.48|32.28|34.82|32.62|34.48|32.28|0
1694460300000|2023-09-11 19:25:00|34.45|32.25|34.52|32.32|34.61|32.41|34.43|32.23|0
1694460600000|2023-09-11 19:30:00|34.54|32.34|34.52|32.32|34.66|32.46|34.5|32.3|0
1694460900000|2023-09-11 19:35:00|34.54|32.34|34.56|32.36|34.66|32.46|34.54|32.34|0
1694461200000|2023-09-11 19:40:00|34.59|32.39|34.63|32.43|34.68|32.48|34.52|32.32|0
1694461500000|2023-09-11 19:45:00|34.7|32.5|34.77|32.57|34.81|32.61|34.68|32.48|0
1694461800000|2023-09-11 19:50:00|34.81|32.61|34.9|32.7|35|32.8|34.81|32.61|0
1694462100000|2023-09-11 19:55:00|34.95|32.75|34.61|32.41|35.02|32.82|34.61|32.41|0
1694462400000|2023-09-11 20:00:00|34.63|32.43|34.51|32.31|34.65|32.45|34.51|32.31|0
1694462700000|2023-09-11 20:05:00|34.53|32.33|34.69|32.49|34.69|32.49|34.53|32.33|0
1694463000000|2023-09-11 20:10:00|34.67|32.47|34.67|32.47|34.78|32.58|34.65|32.45|0
1694463300000|2023-09-11 20:15:00|34.75|32.35|34.77|32.37|34.79|32.39|34.72|32.32|0
1694463600000|2023-09-11 20:20:00|34.79|32.39|34.77|32.37|34.81|32.41|34.77|32.37|0
1694463900000|2023-09-11 20:25:00|34.79|32.39|34.77|32.37|34.79|32.39|34.77|32.37|0
1694464200000|2023-09-11 20:30:00|34.79|32.39|34.77|32.37|34.79|32.39|34.77|32.37|0
1694464500000|2023-09-11 20:35:00|34.79|32.39|34.82|32.42|34.82|32.42|34.79|32.39|0
1694464800000|2023-09-11 20:40:00|34.81|32.41|34.85|32.45|34.86|32.46|34.81|32.41|0
1694465100000|2023-09-11 20:45:00|34.88|32.48|34.88|32.48|34.9|32.5|34.88|32.48|0
1694465400000|2023-09-11 20:50:00|34.89|32.49|34.9|32.5|34.9|32.5|34.87|32.47|0
1694465700000|2023-09-11 20:55:00|34.87|32.47|34.93|32.53|34.93|32.53|34.85|32.45|0
1694466000000|2023-09-11 21:00:00|34.89|32.49|34.88|32.48|34.9|32.5|34.87|32.47|0
1694466300000|2023-09-11 21:05:00|34.89|32.49|34.88|32.48|34.89|32.49|34.87|32.47|0
1694466600000|2023-09-11 21:10:00|34.87|32.47|34.89|32.49|34.89|32.49|34.87|32.47|0
1694466900000|2023-09-11 21:15:00|34.9|32.5|34.89|32.49|34.9|32.5|34.89|32.49|0
1694467500000|2023-09-11 21:25:00|34.91|32.51|34.92|32.52|34.94|32.54|34.91|32.51|0
1694467800000|2023-09-11 21:30:00|34.93|32.53|34.93|32.53|34.93|32.53|34.92|32.52|0
1694468100000|2023-09-11 21:35:00|34.94|32.54|34.93|32.53|34.94|32.54|34.91|32.51|0
1694468400000|2023-09-11 21:40:00|34.94|32.54|34.95|32.55|34.96|32.56|34.93|32.53|0
1694468700000|2023-09-11 21:45:00|34.96|32.56|34.97|32.57|34.98|32.58|34.95|32.55|0
1694469000000|2023-09-11 21:50:00|34.95|32.55|35.01|32.61|35.02|32.62|34.95|32.55|0
1694469300000|2023-09-11 21:55:00|35|32.6|35|32.6|35.03|32.63|34.98|32.58|0
1694469600000|2023-09-11 22:00:00|35.06|32.66|35.06|32.66|35.07|32.67|34.97|32.57|0
1694469900000|2023-09-11 22:05:00|35.04|32.64|34.98|32.58|35.04|32.64|34.9|32.5|0
1694470200000|2023-09-11 22:10:00|34.99|32.59|35.06|32.66|35.06|32.66|34.99|32.59|0
1694470500000|2023-09-11 22:15:00|35.07|32.67|35.06|32.66|35.15|32.75|35.05|32.65|0
1694470800000|2023-09-11 22:20:00|35.04|32.64|35.06|32.66|35.08|32.68|35.04|32.64|0
1694471100000|2023-09-11 22:25:00|35.05|32.65|35.06|32.66|35.06|32.66|35.04|32.64|0
1694471400000|2023-09-11 22:30:00|35.04|32.64|35.04|32.64|35.04|32.64|35.01|32.61|0
1694471700000|2023-09-11 22:35:00|35.03|32.63|35.17|32.77|35.17|32.77|35.03|32.63|0
1694472000000|2023-09-11 22:40:00|35.15|32.75|35.12|32.72|35.15|32.75|35.12|32.72|0
1694472300000|2023-09-11 22:45:00|35.15|32.75|35.15|32.75|35.15|32.75|35.12|32.72|0
1694472600000|2023-09-11 22:50:00|35.12|32.72|35.15|32.75|35.17|32.77|35.12|32.72|0
1694472900000|2023-09-11 22:55:00|35.16|32.76|35.12|32.72|35.17|32.77|35.08|32.68|0
1694473200000|2023-09-11 23:00:00|35.13|32.73|35.12|32.72|35.14|32.74|35.07|32.67|0
1694473500000|2023-09-11 23:05:00|35.1|32.7|35.07|32.67|35.1|32.7|35.03|32.63|0
1694473800000|2023-09-11 23:10:00|35.08|32.68|35.07|32.67|35.1|32.7|35.07|32.67|0
1694474100000|2023-09-11 23:15:00|35.08|32.68|35.05|32.65|35.09|32.69|35.04|32.64|0
1694474400000|2023-09-11 23:20:00|35.04|32.64|35.07|32.67|35.07|32.67|35|32.6|0
1694474700000|2023-09-11 23:25:00|35.05|32.65|35.02|32.62|35.05|32.65|34.98|32.58|0
1694475000000|2023-09-11 23:30:00|35.01|32.61|35.07|32.67|35.1|32.7|35|32.6|0
1694475300000|2023-09-11 23:35:00|35.08|32.68|35.09|32.69|35.09|32.69|35.07|32.67|0
1694475600000|2023-09-11 23:40:00|35.08|32.68|35.16|32.76|35.16|32.76|35.08|32.68|0
1694475900000|2023-09-11 23:45:00|35.18|32.78|35.09|32.69|35.18|32.78|35.09|32.69|0
1694476200000|2023-09-11 23:50:00|35.1|32.7|35.06|32.66|35.11|32.71|35.02|32.62|0
1694476500000|2023-09-11 23:55:00|35.09|32.69|35.11|32.71|35.13|32.73|35.06|32.66|0
1694476800000|2023-09-12 00:00:00|35.13|32.73|35.22|32.82|35.22|32.82|35.08|32.68|0
1694477100000|2023-09-12 00:05:00|35.2|32.8|35.24|32.84|35.36|32.96|35.15|32.75|0
1694477400000|2023-09-12 00:10:00|35.27|32.87|35.33|32.93|35.36|32.96|35.22|32.82|0
1694477700000|2023-09-12 00:15:00|35.36|32.96|35.29|32.89|35.4|33|35.29|32.89|0
1694478000000|2023-09-12 00:20:00|35.26|32.86|35.49|33.09|35.52|33.12|35.26|32.86|0
1694478300000|2023-09-12 00:25:00|35.52|33.12|35.49|33.09|35.53|33.13|35.47|33.07|0
1694478600000|2023-09-12 00:30:00|35.42|33.22|35.43|33.23|35.51|33.31|35.42|33.22|0
1694478900000|2023-09-12 00:35:00|35.42|33.22|35.47|33.27|35.47|33.27|35.39|33.19|0
1694479200000|2023-09-12 00:40:00|35.48|33.28|35.46|33.26|35.51|33.31|35.44|33.24|0
1694479500000|2023-09-12 00:45:00|35.48|33.28|35.48|33.28|35.51|33.31|35.44|33.24|0
1694479800000|2023-09-12 00:50:00|35.46|33.26|35.41|33.21|35.46|33.26|35.41|33.21|0
1694480100000|2023-09-12 00:55:00|35.43|33.23|35.43|33.23|35.5|33.3|35.42|33.22|0
1694480400000|2023-09-12 01:00:00|35.46|33.26|35.5|33.3|35.52|33.32|35.44|33.24|0
1694480700000|2023-09-12 01:05:00|35.48|33.28|35.52|33.32|35.55|33.35|35.48|33.28|0
1694481000000|2023-09-12 01:10:00|35.51|33.31|35.38|33.18|35.52|33.32|35.24|33.04|0
1694481300000|2023-09-12 01:15:00|35.41|33.21|35.4|33.2|35.52|33.32|35.36|33.16|0
1694481600000|2023-09-12 01:20:00|35.38|33.18|35.47|33.27|35.47|33.27|35.36|33.16|0
1694481900000|2023-09-12 01:25:00|35.5|33.3|35.45|33.25|35.54|33.34|35.45|33.25|0
1694482200000|2023-09-12 01:30:00|35.46|33.26|35.56|33.36|35.59|33.39|35.46|33.26|0
1694482500000|2023-09-12 01:35:00|35.54|33.34|35.59|33.39|35.6|33.4|35.52|33.32|0
1694482800000|2023-09-12 01:40:00|35.56|33.36|35.56|33.36|35.63|33.43|35.52|33.32|0
1694483100000|2023-09-12 01:45:00|35.54|33.34|35.54|33.34|35.54|33.34|35.49|33.29|0
1694483400000|2023-09-12 01:50:00|35.56|33.36|35.54|33.34|35.61|33.41|35.51|33.31|0
1694483700000|2023-09-12 01:55:00|35.56|33.36|35.47|33.27|35.56|33.36|35.44|33.24|0
1694484000000|2023-09-12 02:00:00|35.49|33.29|35.51|33.31|35.53|33.33|35.47|33.27|0
1694484300000|2023-09-12 02:05:00|35.49|33.29|35.39|33.19|35.51|33.31|35.35|33.15|0
1694484600000|2023-09-12 02:10:00|35.37|33.17|35.38|33.18|35.42|33.22|35.3|33.1|0
1694484900000|2023-09-12 02:15:00|35.39|33.19|35.28|33.08|35.42|33.22|35.28|33.08|0
1694485200000|2023-09-12 02:20:00|35.3|33.1|35.27|33.07|35.32|33.12|35.25|33.05|0
1694485500000|2023-09-12 02:25:00|35.3|33.1|35.25|33.05|35.3|33.1|35.2|33|0
1694485800000|2023-09-12 02:30:00|35.26|33.06|35.27|33.07|35.34|33.14|35.25|33.05|0
1694486100000|2023-09-12 02:35:00|35.29|33.09|35.2|33|35.32|33.12|35.2|33|0
1694486400000|2023-09-12 02:40:00|35.22|33.02|35.25|33.05|35.27|33.07|35.2|33|0
1694486700000|2023-09-12 02:45:00|35.24|33.04|35.22|33.02|35.27|33.07|35.22|33.02|0
1694487000000|2023-09-12 02:50:00|35.2|33|35.2|33|35.22|33.02|35.17|32.97|0
1694487300000|2023-09-12 02:55:00|35.21|33.01|35.15|32.95|35.24|33.04|35.15|32.95|0
1694487600000|2023-09-12 03:00:00|35.17|32.97|35.2|33|35.25|33.05|35.17|32.97|0
1694487900000|2023-09-12 03:05:00|35.17|32.97|35.19|32.99|35.22|33.02|35.13|32.93|0
1694488200000|2023-09-12 03:10:00|35.22|33.02|35.19|32.99|35.26|33.06|35.19|32.99|0
1694488500000|2023-09-12 03:15:00|35.18|32.98|35.19|32.99|35.22|33.02|35.18|32.98|0
1694488800000|2023-09-12 03:20:00|35.22|33.02|35.19|32.99|35.24|33.04|35.15|32.95|0
1694489100000|2023-09-12 03:25:00|35.2|33|35.21|33.01|35.24|33.04|35.14|32.94|0
1694489400000|2023-09-12 03:30:00|35.2|33|35.07|32.87|35.22|33.02|35.05|32.85|0
1694489700000|2023-09-12 03:35:00|35.05|32.85|35.1|32.9|35.1|32.9|35.05|32.85|0
1694490000000|2023-09-12 03:40:00|35.12|32.92|35.02|32.82|35.13|32.93|35.02|32.82|0
1694490300000|2023-09-12 03:45:00|35.04|32.84|35.02|32.82|35.06|32.86|35|32.8|0
1694490600000|2023-09-12 03:50:00|35|32.8|35.02|32.82|35.02|32.82|34.97|32.77|0
1694490900000|2023-09-12 03:55:00|35|32.8|35.02|32.82|35.02|32.82|35|32.8|0
1694491200000|2023-09-12 04:00:00|35.04|32.84|34.97|32.77|35.04|32.84|34.93|32.73|0
1694491500000|2023-09-12 04:05:00|34.99|32.79|34.95|32.75|34.99|32.79|34.93|32.73|0
1694491800000|2023-09-12 04:10:00|34.97|32.77|35|32.8|35|32.8|34.93|32.73|0
1694492100000|2023-09-12 04:15:00|35.01|32.81|35.11|32.91|35.11|32.91|34.99|32.79|0
1694492400000|2023-09-12 04:20:00|35.13|32.93|35.15|32.95|35.15|32.95|35.11|32.91|0
1694492700000|2023-09-12 04:25:00|35.18|32.98|35.2|33|35.25|33.05|35.15|32.95|0
1694493000000|2023-09-12 04:30:00|35.19|32.99|35.15|32.95|35.22|33.02|35.15|32.95|0
1694493300000|2023-09-12 04:35:00|35.13|32.93|35.22|33.02|35.22|33.02|35.13|32.93|0
1694493600000|2023-09-12 04:40:00|35.2|33|35.21|33.01|35.22|33.02|35.17|32.97|0
1694493900000|2023-09-12 04:45:00|35.2|33|35.22|33.02|35.22|33.02|35.19|32.99|0
1694494200000|2023-09-12 04:50:00|35.19|32.99|35.15|32.95|35.19|32.99|35.12|32.92|0
1694494500000|2023-09-12 04:55:00|35.17|32.97|35.22|33.02|35.24|33.04|35.14|32.94|0
1694494800000|2023-09-12 05:00:00|35.19|32.99|35.26|33.06|35.27|33.07|35.19|32.99|0
1694495100000|2023-09-12 05:05:00|35.28|33.08|35.29|33.09|35.35|33.15|35.28|33.08|0
1694495400000|2023-09-12 05:10:00|35.31|33.11|35.3|33.1|35.33|33.13|35.28|33.08|0
1694495700000|2023-09-12 05:15:00|35.28|33.08|35.26|33.06|35.3|33.1|35.25|33.05|0
1694496000000|2023-09-12 05:20:00|35.23|33.03|35.09|32.89|35.26|33.06|35.07|32.87|0
1694496300000|2023-09-12 05:25:00|35.08|32.88|35.19|32.99|35.2|33|35.07|32.87|0
1694496600000|2023-09-12 05:30:00|35.16|32.96|35.21|33.01|35.25|33.05|35.16|32.96|0
1694496900000|2023-09-12 05:35:00|35.18|32.98|35.16|32.96|35.21|33.01|35.14|32.94|0
1694497200000|2023-09-12 05:40:00|35.14|32.94|35.16|32.96|35.21|33.01|35.11|32.91|0
1694497500000|2023-09-12 05:45:00|35.15|32.95|35.09|32.89|35.16|32.96|35.03|32.83|0
1694497800000|2023-09-12 05:50:00|35.1|32.9|35.18|32.98|35.18|32.98|35.09|32.89|0
1694498100000|2023-09-12 05:55:00|35.13|32.93|35.11|32.91|35.15|32.95|35.09|32.89|0
1694498400000|2023-09-12 06:00:00|35.09|32.89|35.13|32.93|35.18|32.98|35.04|32.84|0
1694498700000|2023-09-12 06:05:00|35.12|32.92|35.13|32.93|35.13|32.93|35.06|32.86|0
1694499000000|2023-09-12 06:10:00|35.12|32.92|34.97|32.77|35.13|32.93|34.97|32.77|0
1694499300000|2023-09-12 06:15:00|34.98|32.78|34.97|32.77|34.99|32.79|34.88|32.68|0
1694499600000|2023-09-12 06:20:00|34.94|32.74|34.99|32.79|35.01|32.81|34.9|32.7|0
1694499900000|2023-09-12 06:25:00|35|32.8|34.94|32.74|35.03|32.83|34.92|32.72|0
1694500200000|2023-09-12 06:30:00|34.96|32.76|34.92|32.72|35.03|32.83|34.92|32.72|0
1694500500000|2023-09-12 06:35:00|34.89|32.69|35.05|32.85|35.1|32.9|34.87|32.67|0
1694500800000|2023-09-12 06:40:00|35.03|32.83|34.98|32.78|35.03|32.83|34.92|32.72|0
1694501100000|2023-09-12 06:45:00|34.96|32.76|35.01|32.81|35.01|32.81|34.96|32.76|0
1694501400000|2023-09-12 06:50:00|34.98|32.78|34.75|32.55|34.98|32.78|34.71|32.51|0
1694501700000|2023-09-12 06:55:00|34.78|32.58|34.82|32.62|34.82|32.62|34.68|32.48|0
1694502000000|2023-09-12 07:00:00|34.81|32.61|34.91|32.71|34.93|32.73|34.68|32.48|0
1694502300000|2023-09-12 07:05:00|34.92|32.72|35.04|32.84|35.05|32.85|34.86|32.66|0
1694502600000|2023-09-12 07:10:00|35.05|32.85|35.31|33.11|35.37|33.17|35|32.8|0
1694502900000|2023-09-12 07:15:00|35.32|33.12|35.21|33.01|35.37|33.17|35.16|32.96|0
1694503200000|2023-09-12 07:20:00|35.16|32.96|35.4|33.2|35.44|33.24|35.16|32.96|0
1694503500000|2023-09-12 07:25:00|35.37|33.17|35.46|33.26|35.51|33.31|35.37|33.17|0
1694503800000|2023-09-12 07:30:00|35.44|33.24|35.43|33.23|35.6|33.4|35.43|33.23|0
1694504100000|2023-09-12 07:35:00|35.46|33.26|35.32|33.12|35.49|33.29|35.22|33.02|0
1694504400000|2023-09-12 07:40:00|35.29|33.09|35.15|32.95|35.34|33.14|35.11|32.91|0
1694504700000|2023-09-12 07:45:00|35.18|32.98|35.36|33.16|35.36|33.16|35.18|32.98|0
1694505000000|2023-09-12 07:50:00|35.34|33.14|35.41|33.21|35.55|33.35|35.32|33.12|0
1694505300000|2023-09-12 07:55:00|35.43|33.23|35.44|33.24|35.51|33.31|35.41|33.21|0
1694505600000|2023-09-12 08:00:00|35.45|33.25|35.64|33.44|35.68|33.48|35.45|33.25|0
1694505900000|2023-09-12 08:05:00|35.61|33.41|35.58|33.38|35.68|33.48|35.54|33.34|0
1694506200000|2023-09-12 08:10:00|35.57|33.37|35.45|33.25|35.64|33.44|35.43|33.23|0
1694506500000|2023-09-12 08:15:00|35.47|33.27|35.33|33.13|35.49|33.29|35.31|33.11|0
1694506800000|2023-09-12 08:20:00|35.31|33.11|35.26|33.06|35.33|33.13|35.17|32.97|0
1694507100000|2023-09-12 08:25:00|35.28|33.08|35.24|33.04|35.35|33.15|35.17|32.97|0
1694507400000|2023-09-12 08:30:00|35.26|33.06|35.56|33.36|35.57|33.37|35.26|33.06|0
1694507700000|2023-09-12 08:35:00|35.58|33.38|35.54|33.34|35.58|33.38|35.44|33.24|0
1694508000000|2023-09-12 08:40:00|35.52|33.32|35.51|33.31|35.53|33.33|35.44|33.24|0
1694508300000|2023-09-12 08:45:00|35.53|33.33|35.49|33.29|35.67|33.47|35.46|33.26|0
1694508600000|2023-09-12 08:50:00|35.5|33.3|35.53|33.33|35.56|33.36|35.3|33.1|0
1694508900000|2023-09-12 08:55:00|35.51|33.31|35.53|33.33|35.55|33.35|35.44|33.24|0
1694509200000|2023-09-12 09:00:00|35.55|33.35|35.34|33.14|35.58|33.38|35.32|33.12|0
1694509500000|2023-09-12 09:05:00|35.41|33.21|35.51|33.31|35.53|33.33|35.34|33.14|0
1694509800000|2023-09-12 09:10:00|35.53|33.33|35.53|33.33|35.57|33.37|35.48|33.28|0
1694510100000|2023-09-12 09:15:00|35.5|33.3|35.62|33.42|35.62|33.42|35.5|33.3|0
1694510400000|2023-09-12 09:20:00|35.64|33.44|35.63|33.43|35.67|33.47|35.53|33.33|0
1694510700000|2023-09-12 09:25:00|35.62|33.42|35.43|33.23|35.63|33.43|35.39|33.19|0
1694511000000|2023-09-12 09:30:00|35.45|33.25|35.7|33.5|35.76|33.56|35.43|33.23|0
1694511300000|2023-09-12 09:35:00|35.69|33.49|35.57|33.37|35.7|33.5|35.52|33.32|0
1694511600000|2023-09-12 09:40:00|35.56|33.36|35.45|33.25|35.56|33.36|35.43|33.23|0
1694511900000|2023-09-12 09:45:00|35.47|33.27|35.33|33.13|35.54|33.34|35.31|33.11|0
1694512200000|2023-09-12 09:50:00|35.31|33.11|35.39|33.19|35.47|33.27|35.24|33.04|0
1694512500000|2023-09-12 09:55:00|35.4|33.2|35.38|33.18|35.45|33.25|35.29|33.09|0
1694512800000|2023-09-12 10:00:00|35.4|33.2|35.28|33.08|35.42|33.22|35.27|33.07|0
1694513100000|2023-09-12 10:05:00|35.24|33.04|35.41|33.21|35.41|33.21|35.24|33.04|0
1694513400000|2023-09-12 10:10:00|35.42|33.22|35.28|33.08|35.42|33.22|35.28|33.08|0
1694513700000|2023-09-12 10:15:00|35.26|33.06|35.35|33.15|35.37|33.17|35.19|32.99|0
1694514000000|2023-09-12 10:20:00|35.33|33.13|35.28|33.08|35.4|33.2|35.28|33.08|0
1694514300000|2023-09-12 10:25:00|35.26|33.06|35.3|33.1|35.33|33.13|35.26|33.06|0
1694514600000|2023-09-12 10:30:00|35.32|33.12|35.18|32.98|35.32|33.12|35.1|32.9|0
1694514900000|2023-09-12 10:35:00|35.16|32.96|35.23|33.03|35.28|33.08|35.13|32.93|0
1694515200000|2023-09-12 10:40:00|35.21|33.01|35.39|33.19|35.41|33.21|35.2|33|0
1694515500000|2023-09-12 10:45:00|35.41|33.21|35.39|33.19|35.48|33.28|35.39|33.19|0
1694515800000|2023-09-12 10:50:00|35.4|33.2|35.37|33.17|35.41|33.21|35.3|33.1|0
1694516100000|2023-09-12 10:55:00|35.39|33.19|35.17|32.97|35.39|33.19|35.16|32.96|0
1694516400000|2023-09-12 11:00:00|35.16|32.96|35.25|33.05|35.39|33.19|35.16|32.96|0
1694516700000|2023-09-12 11:05:00|35.22|33.02|35.22|33.02|35.29|33.09|35.18|32.98|0
1694517000000|2023-09-12 11:10:00|35.2|33|35.21|33.01|35.27|33.07|35.15|32.95|0
1694517300000|2023-09-12 11:15:00|35.22|33.02|35.41|33.21|35.41|33.21|35.2|33|0
1694517600000|2023-09-12 11:20:00|35.42|33.22|35.68|33.48|35.7|33.5|35.38|33.18|0
1694517900000|2023-09-12 11:25:00|35.71|33.51|35.47|33.27|35.71|33.51|35.47|33.27|0
1694518200000|2023-09-12 11:30:00|35.49|33.29|35.59|33.39|35.64|33.44|35.49|33.29|0
1694518500000|2023-09-12 11:35:00|35.61|33.41|35.6|33.4|35.64|33.44|35.52|33.32|0
1694518800000|2023-09-12 11:40:00|35.59|33.39|35.54|33.34|35.62|33.42|35.49|33.29|0
1694519100000|2023-09-12 11:45:00|35.52|33.32|35.67|33.47|35.7|33.5|35.52|33.32|0
1694519400000|2023-09-12 11:50:00|35.68|33.48|35.68|33.48|35.77|33.57|35.68|33.48|0
1694519700000|2023-09-12 11:55:00|35.72|33.52|35.75|33.55|35.77|33.57|35.68|33.48|0
1694520000000|2023-09-12 12:00:00|35.77|33.57|35.7|33.5|35.79|33.59|35.61|33.41|0
1694520300000|2023-09-12 12:05:00|35.68|33.48|35.63|33.43|35.72|33.52|35.56|33.36|0
1694520600000|2023-09-12 12:10:00|35.65|33.45|35.57|33.37|35.66|33.46|35.53|33.33|0
1694520900000|2023-09-12 12:15:00|35.56|33.36|35.53|33.33|35.6|33.4|35.46|33.26|0
1694521200000|2023-09-12 12:20:00|35.56|33.36|35.44|33.24|35.58|33.38|35.44|33.24|0
1694521500000|2023-09-12 12:25:00|35.41|33.21|35.34|33.14|35.46|33.26|35.3|33.1|0
1694521800000|2023-09-12 12:30:00|35.37|33.17|35.25|33.05|35.48|33.28|35.23|33.03|0
1694522100000|2023-09-12 12:35:00|35.23|33.03|35.18|32.98|35.3|33.1|35.18|32.98|0
1694522400000|2023-09-12 12:40:00|35.16|32.96|35.25|33.05|35.27|33.07|35.06|32.86|0
1694522700000|2023-09-12 12:45:00|35.27|33.07|35.29|33.09|35.36|33.16|35.2|33|0
1694523000000|2023-09-12 12:50:00|35.32|33.12|35.43|33.23|35.5|33.3|35.32|33.12|0
1694523300000|2023-09-12 12:55:00|35.48|33.28|35.62|33.42|35.62|33.42|35.48|33.28|0
1694523600000|2023-09-12 13:00:00|35.64|33.44|35.76|33.56|35.85|33.65|35.64|33.44|0
1694523900000|2023-09-12 13:05:00|35.78|33.58|35.82|33.62|35.85|33.65|35.68|33.48|0
1694524200000|2023-09-12 13:10:00|35.84|33.64|35.96|33.76|36.04|33.84|35.84|33.64|0
1694524500000|2023-09-12 13:15:00|35.94|33.74|36.08|33.88|36.15|33.95|35.94|33.74|0
1694524800000|2023-09-12 13:20:00|36.06|33.86|35.99|33.79|36.2|34|35.99|33.79|0
1694525100000|2023-09-12 13:25:00|36|33.8|35.9|33.7|36.01|33.81|35.84|33.64|0
1694525400000|2023-09-12 13:30:00|35.91|33.71|35.03|32.83|36.01|33.81|34.96|32.76|0
1694525700000|2023-09-12 13:35:00|34.99|32.79|34.94|32.74|35.15|32.95|34.85|32.65|0
1694526000000|2023-09-12 13:40:00|34.89|32.69|35.01|32.81|35.19|32.99|34.73|32.53|0
1694526300000|2023-09-12 13:45:00|34.98|32.78|35.28|33.08|35.33|33.13|34.87|32.67|0
1694526600000|2023-09-12 13:50:00|35.21|33.01|35.03|32.83|35.33|33.13|35|32.8|0
1694526900000|2023-09-12 13:55:00|35.05|32.85|34.87|32.67|35.05|32.85|34.8|32.6|0
1694527200000|2023-09-12 14:00:00|34.91|32.71|35.07|32.87|35.1|32.9|34.86|32.66|0
1694527500000|2023-09-12 14:05:00|35.05|32.85|35.63|33.43|35.75|33.55|35.05|32.85|0
1694527800000|2023-09-12 14:10:00|35.68|33.48|35.33|33.13|35.73|33.53|35.31|33.11|0
1694528100000|2023-09-12 14:15:00|35.28|33.08|35.33|33.13|35.61|33.41|35.28|33.08|0
1694528400000|2023-09-12 14:20:00|35.35|33.15|35.72|33.52|35.84|33.64|35.35|33.15|0
1694529000000|2023-09-12 14:30:00|36.29|34.09|35.96|33.76|36.31|34.11|35.91|33.71|0
1694529300000|2023-09-12 14:35:00|35.91|33.71|36.19|33.99|36.24|34.04|35.91|33.71|0
1694529600000|2023-09-12 14:40:00|36.17|33.97|36.07|33.87|36.33|34.13|36.02|33.82|0
1694529900000|2023-09-12 14:45:00|36.09|33.89|36.16|33.96|36.21|34.01|35.93|33.73|0
1694530200000|2023-09-12 14:50:00|36.21|34.01|36.5|34.3|36.5|34.3|36.21|34.01|0
1694530500000|2023-09-12 14:55:00|36.52|34.32|36.57|34.37|36.59|34.39|36.26|34.06|0
1694530800000|2023-09-12 15:00:00|36.59|34.39|36.11|33.91|36.62|34.42|36.11|33.91|0
1694531100000|2023-09-12 15:05:00|36.14|33.94|36.52|34.32|36.68|34.48|36.07|33.87|0
1694531400000|2023-09-12 15:10:00|36.54|34.34|36.47|34.27|36.71|34.51|36.4|34.2|0
1694531700000|2023-09-12 15:15:00|36.49|34.29|36.56|34.36|36.64|34.44|36.4|34.2|0
1694532000000|2023-09-12 15:20:00|36.59|34.39|36.39|34.19|36.59|34.39|36.28|34.08|0
1694532300000|2023-09-12 15:25:00|36.42|34.22|36.08|33.88|36.49|34.29|36.08|33.88|0
1694532600000|2023-09-12 15:30:00|36.06|33.86|35.94|33.74|36.08|33.88|35.87|33.67|0
1694532900000|2023-09-12 15:35:00|35.92|33.72|35.94|33.74|35.96|33.76|35.85|33.65|0
1694533200000|2023-09-12 15:40:00|35.96|33.76|35.94|33.74|35.96|33.76|35.8|33.6|0
1694533500000|2023-09-12 15:45:00|35.92|33.72|35.82|33.62|35.96|33.76|35.75|33.55|0
1694533800000|2023-09-12 15:50:00|35.8|33.6|35.7|33.5|35.8|33.6|35.63|33.43|0
1694534100000|2023-09-12 15:55:00|35.68|33.48|35.75|33.55|35.82|33.62|35.63|33.43|0
1694534400000|2023-09-12 16:00:00|35.72|33.52|35.5|33.3|35.72|33.52|35.49|33.29|0
1694534700000|2023-09-12 16:05:00|35.49|33.29|35.81|33.61|36.03|33.83|35.49|33.29|0
1694535000000|2023-09-12 16:10:00|35.86|33.66|35.72|33.52|35.93|33.73|35.72|33.52|0
1694535300000|2023-09-12 16:15:00|35.74|33.54|35.74|33.54|35.84|33.64|35.65|33.45|0
1694535600000|2023-09-12 16:20:00|35.77|33.57|35.73|33.53|35.91|33.71|35.69|33.49|0
1694535900000|2023-09-12 16:25:00|35.72|33.52|35.9|33.7|35.97|33.77|35.72|33.52|0
1694536200000|2023-09-12 16:30:00|35.93|33.73|36.11|33.91|36.14|33.94|35.9|33.7|0
1694536500000|2023-09-12 16:35:00|36.14|33.94|36.02|33.82|36.16|33.96|36|33.8|0
1694536800000|2023-09-12 16:40:00|36.04|33.84|35.76|33.56|36.07|33.87|35.74|33.54|0
1694537100000|2023-09-12 16:45:00|35.74|33.54|35.67|33.47|35.83|33.63|35.67|33.47|0
1694537400000|2023-09-12 16:50:00|35.69|33.49|35.85|33.65|35.92|33.72|35.64|33.44|0
1694537700000|2023-09-12 16:55:00|35.87|33.67|35.87|33.67|35.99|33.79|35.85|33.65|0
1694538000000|2023-09-12 17:00:00|35.85|33.65|35.71|33.51|36.01|33.81|35.64|33.44|0
1694538300000|2023-09-12 17:05:00|35.68|33.48|35.82|33.62|35.85|33.65|35.61|33.41|0
1694538600000|2023-09-12 17:10:00|35.85|33.65|35.73|33.53|35.85|33.65|35.64|33.44|0
1694538900000|2023-09-12 17:15:00|35.71|33.51|35.52|33.32|35.73|33.53|35.52|33.32|0
1694539200000|2023-09-12 17:20:00|35.47|33.27|34.8|32.6|35.47|33.27|34.78|32.58|0
1694539500000|2023-09-12 17:25:00|34.78|32.58|34.98|32.78|35.01|32.81|34.78|32.58|0
1694539800000|2023-09-12 17:30:00|34.92|32.72|34.87|32.67|34.92|32.72|34.8|32.6|0
1694540100000|2023-09-12 17:35:00|34.89|32.69|35.05|32.85|35.12|32.92|34.8|32.6|0
1694540400000|2023-09-12 17:40:00|35.01|32.81|35.63|33.43|35.65|33.45|35.01|32.81|0
1694540700000|2023-09-12 17:45:00|35.65|33.45|35.79|33.59|36.03|33.83|35.54|33.34|0
1694541000000|2023-09-12 17:50:00|35.77|33.57|36|33.8|36.07|33.87|35.65|33.45|0
1694541300000|2023-09-12 17:55:00|35.98|33.78|36.09|33.89|36.21|34.01|35.93|33.73|0
1694541600000|2023-09-12 18:00:00|36.17|33.97|36.26|34.06|36.33|34.13|36.16|33.96|0
1694541900000|2023-09-12 18:05:00|36.28|34.08|36.23|34.03|36.31|34.11|36.16|33.96|0
1694542200000|2023-09-12 18:10:00|36.28|34.08|36.23|34.03|36.28|34.08|36.04|33.84|0
1694542500000|2023-09-12 18:15:00|36.26|34.06|36.26|34.06|36.45|34.25|36.04|33.84|0
1694542800000|2023-09-12 18:20:00|36.23|34.03|36.35|34.15|36.52|34.32|36.23|34.03|0
1694543100000|2023-09-12 18:25:00|36.37|34.17|36.25|34.05|36.37|34.17|36.14|33.94|0
1694543400000|2023-09-12 18:30:00|36.3|34.1|36.28|34.08|36.47|34.27|36.16|33.96|0
1694543700000|2023-09-12 18:35:00|36.25|34.05|36.32|34.12|36.39|34.19|36.23|34.03|0
1694544000000|2023-09-12 18:40:00|36.3|34.1|36.51|34.31|36.54|34.34|36.27|34.07|0
1694544300000|2023-09-12 18:45:00|36.49|34.29|36.63|34.43|36.68|34.48|36.34|34.14|0
1694544600000|2023-09-12 18:50:00|36.65|34.45|37.09|34.89|37.09|34.89|36.63|34.43|0
1694544900000|2023-09-12 18:55:00|37.11|34.91|37.04|34.84|37.13|34.93|36.84|34.64|0
1694545200000|2023-09-12 19:00:00|37.08|34.88|37.28|35.08|37.33|35.13|37.04|34.84|0
1694545500000|2023-09-12 19:05:00|37.3|35.1|37.28|35.08|37.33|35.13|37.15|34.95|0
1694545800000|2023-09-12 19:10:00|37.25|35.05|37.27|35.07|37.28|35.08|37.13|34.93|0
1694546100000|2023-09-12 19:15:00|37.25|35.05|37.47|35.27|37.52|35.32|37.25|35.05|0
1694546400000|2023-09-12 19:20:00|37.44|35.24|37.66|35.46|37.69|35.49|37.35|35.15|0
1694546700000|2023-09-12 19:25:00|37.64|35.44|37.47|35.27|37.66|35.46|37.44|35.24|0
1694547000000|2023-09-12 19:30:00|37.42|35.22|37.34|35.14|37.47|35.27|37.29|35.09|0
1694547300000|2023-09-12 19:35:00|37.37|35.17|37.34|35.14|37.46|35.26|37.2|35|0
1694547600000|2023-09-12 19:40:00|37.32|35.12|37.15|34.95|37.32|35.12|37.1|34.9|0
1694547900000|2023-09-12 19:45:00|37.12|34.92|37.19|34.99|37.34|35.14|37.03|34.83|0
1694548200000|2023-09-12 19:50:00|37.22|35.02|36.88|34.68|37.22|35.02|36.88|34.68|0
1694548500000|2023-09-12 19:55:00|36.97|34.77|37.12|34.92|37.26|35.06|36.93|34.73|0
1694548800000|2023-09-12 20:00:00|37.05|34.85|37|34.8|37.14|34.94|36.95|34.75|0
1694549100000|2023-09-12 20:05:00|36.97|34.77|36.9|34.7|36.97|34.77|36.87|34.67|0
1694549400000|2023-09-12 20:10:00|36.92|34.72|36.92|34.72|36.92|34.72|36.85|34.65|0
1694549700000|2023-09-12 20:15:00|37.02|34.62|37.07|34.67|37.13|34.73|37.02|34.62|0
1694550000000|2023-09-12 20:20:00|37.09|34.69|37.12|34.72|37.12|34.72|37.07|34.67|0
1694550300000|2023-09-12 20:25:00|37.14|34.74|37.07|34.67|37.14|34.74|37.07|34.67|0
1694550900000|2023-09-12 20:35:00|37.06|34.66|37.14|34.74|37.14|34.74|37.03|34.63|0
1694551200000|2023-09-12 20:40:00|37.11|34.71|37.04|34.64|37.11|34.71|37.01|34.61|0
1694551500000|2023-09-12 20:45:00|37.01|34.61|36.97|34.57|37.04|34.64|36.97|34.57|0
1694551800000|2023-09-12 20:50:00|36.94|34.54|37.06|34.66|37.06|34.66|36.94|34.54|0
1694552100000|2023-09-12 20:55:00|37.04|34.64|37.17|34.77|37.22|34.82|37.04|34.64|0
1694552400000|2023-09-12 21:00:00|37.18|34.78|37.17|34.77|37.2|34.8|37.14|34.74|0
1694552700000|2023-09-12 21:05:00|37.15|34.75|37.18|34.78|37.2|34.8|37.15|34.75|0
1694553000000|2023-09-12 21:10:00|37.17|34.77|37.17|34.77|37.18|34.78|37.17|34.77|0
1694553300000|2023-09-12 21:15:00|37.18|34.78|37.22|34.82|37.22|34.82|37.17|34.77|0
1694553600000|2023-09-12 21:20:00|37.18|34.78|37.19|34.79|37.19|34.79|37.18|34.78|0
1694553900000|2023-09-12 21:25:00|37.2|34.8|37.2|34.8|37.2|34.8|37.2|34.8|0
1694554200000|2023-09-12 21:30:00|37.19|34.79|37.21|34.81|37.23|34.83|37.17|34.77|0
1694554500000|2023-09-12 21:35:00|37.2|34.8|37.22|34.82|37.24|34.84|37.19|34.79|0
1694554800000|2023-09-12 21:40:00|37.24|34.84|37.25|34.85|37.25|34.85|37.21|34.81|0
1694555100000|2023-09-12 21:45:00|37.24|34.84|37.29|34.89|37.3|34.9|37.24|34.84|0
1694555400000|2023-09-12 21:50:00|37.3|34.9|37.25|34.85|37.3|34.9|37.25|34.85|0
1694555700000|2023-09-12 21:55:00|37.26|34.86|37.27|34.87|37.27|34.87|37.25|34.85|0
1694556000000|2023-09-12 22:00:00|37.18|34.78|37.21|34.81|37.26|34.86|37.15|34.75|0
1694556300000|2023-09-12 22:05:00|37.19|34.79|37.28|34.88|37.31|34.91|37.19|34.79|0
1694556600000|2023-09-12 22:10:00|37.26|34.86|37.23|34.83|37.31|34.91|37.21|34.81|0
1694556900000|2023-09-12 22:15:00|37.26|34.86|37.28|34.88|37.31|34.91|37.23|34.83|0
1694557200000|2023-09-12 22:20:00|37.33|34.93|37.31|34.91|37.33|34.93|37.28|34.88|0
1694557500000|2023-09-12 22:25:00|37.3|34.9|37.28|34.88|37.33|34.93|37.28|34.88|0
1694557800000|2023-09-12 22:30:00|37.26|34.86|37.18|34.78|37.26|34.86|37.16|34.76|0
1694558100000|2023-09-12 22:35:00|37.21|34.81|37.16|34.76|37.21|34.81|37.13|34.73|0
1694558400000|2023-09-12 22:40:00|37.18|34.78|37.2|34.8|37.23|34.83|37.16|34.76|0
1694558700000|2023-09-12 22:45:00|37.23|34.83|37.15|34.75|37.25|34.85|37.15|34.75|0
1694559000000|2023-09-12 22:50:00|37.11|34.71|37.18|34.78|37.18|34.78|37.11|34.71|0
1694559300000|2023-09-12 22:55:00|37.15|34.75|37.2|34.8|37.2|34.8|37.15|34.75|0
1694559600000|2023-09-12 23:00:00|37.19|34.79|37.25|34.85|37.27|34.87|37.19|34.79|0
1694559900000|2023-09-12 23:05:00|37.27|34.87|37.2|34.8|37.3|34.9|37.2|34.8|0
1694560200000|2023-09-12 23:10:00|37.22|34.82|37.27|34.87|37.27|34.87|37.21|34.81|0
1694560500000|2023-09-12 23:15:00|37.24|34.84|37.2|34.8|37.27|34.87|37.2|34.8|0
1694560800000|2023-09-12 23:20:00|37.22|34.82|37.17|34.77|37.24|34.84|37.17|34.77|0
1694561100000|2023-09-12 23:25:00|37.15|34.75|37.12|34.72|37.19|34.79|37.12|34.72|0
1694561400000|2023-09-12 23:30:00|37.14|34.74|37.14|34.74|37.14|34.74|37.12|34.72|0
1694561700000|2023-09-12 23:35:00|37.12|34.72|37.12|34.72|37.14|34.74|37.09|34.69|0
1694562000000|2023-09-12 23:40:00|37.09|34.69|37.09|34.69|37.12|34.72|37.07|34.67|0
1694562300000|2023-09-12 23:45:00|37.08|34.68|37.02|34.62|37.08|34.68|37.02|34.62|0
1694562600000|2023-09-12 23:50:00|37.03|34.63|37.07|34.67|37.07|34.67|37.02|34.62|0
1694562900000|2023-09-12 23:55:00|37.09|34.69|37.06|34.66|37.09|34.69|37.06|34.66|0
1694563200000|2023-09-13 00:00:00|37.09|34.69|37.09|34.69|37.16|34.76|37.06|34.66|0
1694563500000|2023-09-13 00:05:00|37.11|34.71|36.99|34.59|37.14|34.74|36.99|34.59|0
1694563800000|2023-09-13 00:10:00|37.01|34.61|37.06|34.66|37.06|34.66|37.01|34.61|0
1694564100000|2023-09-13 00:15:00|37.04|34.64|37.16|34.76|37.16|34.76|37.01|34.61|0
1694564400000|2023-09-13 00:20:00|37.13|34.73|36.84|34.44|37.35|34.95|36.75|34.35|0
1694564700000|2023-09-13 00:25:00|36.83|34.43|36.84|34.44|36.87|34.47|36.79|34.39|0
1694565000000|2023-09-13 00:30:00|36.72|34.52|36.64|34.44|36.74|34.54|36.64|34.44|0
1694565300000|2023-09-13 00:35:00|36.67|34.47|36.69|34.49|36.69|34.49|36.64|34.44|0
1694565600000|2023-09-13 00:40:00|36.67|34.47|36.64|34.44|36.71|34.51|36.62|34.42|0
1694565900000|2023-09-13 00:45:00|36.62|34.42|36.66|34.46|36.66|34.46|36.59|34.39|0
1694566200000|2023-09-13 00:50:00|36.64|34.44|36.64|34.44|36.69|34.49|36.64|34.44|0
1694566500000|2023-09-13 00:55:00|36.66|34.46|36.66|34.46|36.69|34.49|36.61|34.41|0
1694566800000|2023-09-13 01:00:00|36.64|34.44|36.66|34.46|36.66|34.46|36.64|34.44|0
1694567100000|2023-09-13 01:05:00|36.68|34.48|36.71|34.51|36.73|34.53|36.68|34.48|0
1694567400000|2023-09-13 01:10:00|36.73|34.53|36.68|34.48|36.73|34.53|36.68|34.48|0
1694567700000|2023-09-13 01:15:00|36.66|34.46|36.49|34.29|36.68|34.48|36.46|34.26|0
1694568000000|2023-09-13 01:20:00|36.51|34.31|36.56|34.36|36.61|34.41|36.51|34.31|0
1694568300000|2023-09-13 01:25:00|36.58|34.38|36.63|34.43|36.68|34.48|36.53|34.33|0
1694568600000|2023-09-13 01:30:00|36.65|34.45|36.72|34.52|36.82|34.62|36.63|34.43|0
1694568900000|2023-09-13 01:35:00|36.7|34.5|37.06|34.86|37.09|34.89|36.65|34.45|0
1694569200000|2023-09-13 01:40:00|37.09|34.89|37.09|34.89|37.14|34.94|36.94|34.74|0
1694569500000|2023-09-13 01:45:00|37.06|34.86|37.01|34.81|37.11|34.91|36.99|34.79|0
1694569800000|2023-09-13 01:50:00|36.99|34.79|37.04|34.84|37.13|34.93|36.99|34.79|0
1694570100000|2023-09-13 01:55:00|37.06|34.86|37.01|34.81|37.11|34.91|36.99|34.79|0
1694570400000|2023-09-13 02:00:00|36.99|34.79|36.91|34.71|36.99|34.79|36.82|34.62|0
1694570700000|2023-09-13 02:05:00|36.9|34.7|36.98|34.78|37.01|34.81|36.86|34.66|0
1694571000000|2023-09-13 02:10:00|37.01|34.81|37.21|35.01|37.27|35.07|36.96|34.76|0
1694571300000|2023-09-13 02:15:00|37.2|35|37.15|34.95|37.25|35.05|37.1|34.9|0
1694571600000|2023-09-13 02:20:00|37.18|34.98|37.22|35.02|37.27|35.07|37.15|34.95|0
1694571900000|2023-09-13 02:25:00|37.25|35.05|37.3|35.1|37.32|35.12|37.22|35.02|0
1694572200000|2023-09-13 02:30:00|37.29|35.09|37.29|35.09|37.34|35.14|37.27|35.07|0
1694572500000|2023-09-13 02:35:00|37.27|35.07|37.34|35.14|37.39|35.19|37.27|35.07|0
1694572800000|2023-09-13 02:40:00|37.32|35.12|37.34|35.14|37.37|35.17|37.27|35.07|0
1694573100000|2023-09-13 02:45:00|37.36|35.16|37.24|35.04|37.36|35.16|37.22|35.02|0
1694573400000|2023-09-13 02:50:00|37.27|35.07|37.29|35.09|37.29|35.09|37.19|34.99|0
1694573700000|2023-09-13 02:55:00|37.26|35.06|37.24|35.04|37.29|35.09|37.21|35.01|0
1694574000000|2023-09-13 03:00:00|37.23|35.03|37.21|35.01|37.24|35.04|37.19|34.99|0
1694574300000|2023-09-13 03:05:00|37.19|34.99|37.29|35.09|37.31|35.11|37.16|34.96|0
1694574600000|2023-09-13 03:10:00|37.3|35.1|37.14|34.94|37.3|35.1|37.14|34.94|0
1694574900000|2023-09-13 03:15:00|37.16|34.96|37.26|35.06|37.26|35.06|37.16|34.96|0
1694575200000|2023-09-13 03:20:00|37.23|35.03|37.28|35.08|37.33|35.13|37.23|35.03|0
1694575500000|2023-09-13 03:25:00|37.26|35.06|37.28|35.08|37.31|35.11|37.23|35.03|0
1694575800000|2023-09-13 03:30:00|37.26|35.06|37.28|35.08|37.3|35.1|37.21|35.01|0
1694576100000|2023-09-13 03:35:00|37.25|35.05|37.28|35.08|37.28|35.08|37.23|35.03|0
1694576400000|2023-09-13 03:40:00|37.3|35.1|37.3|35.1|37.3|35.1|37.28|35.08|0
1694576700000|2023-09-13 03:45:00|37.28|35.08|37.32|35.12|37.35|35.15|37.28|35.08|0
1694577000000|2023-09-13 03:50:00|37.35|35.15|37.37|35.17|37.37|35.17|37.3|35.1|0
1694577300000|2023-09-13 03:55:00|37.35|35.15|37.35|35.15|37.35|35.15|37.32|35.12|0
1694577600000|2023-09-13 04:00:00|37.37|35.17|37.35|35.15|37.37|35.17|37.32|35.12|0
1694577900000|2023-09-13 04:05:00|37.37|35.17|37.39|35.19|37.39|35.19|37.34|35.14|0
1694578200000|2023-09-13 04:10:00|37.42|35.22|37.29|35.09|37.42|35.22|37.29|35.09|0
1694578500000|2023-09-13 04:15:00|37.27|35.07|37.15|34.95|37.27|35.07|37.15|34.95|0
1694578800000|2023-09-13 04:20:00|37.17|34.97|37.17|34.97|37.19|34.99|37.1|34.9|0
1694579100000|2023-09-13 04:25:00|37.19|34.99|37.17|34.97|37.19|34.99|37.14|34.94|0
1694579400000|2023-09-13 04:30:00|37.14|34.94|37.07|34.87|37.17|34.97|37.07|34.87|0
1694579700000|2023-09-13 04:35:00|37.09|34.89|37.12|34.92|37.12|34.92|37.09|34.89|0
1694580000000|2023-09-13 04:40:00|37.09|34.89|37.04|34.84|37.09|34.89|37.02|34.82|0
1694580300000|2023-09-13 04:45:00|37.02|34.82|37.04|34.84|37.07|34.87|37.02|34.82|0
1694580600000|2023-09-13 04:50:00|37.02|34.82|36.94|34.74|37.02|34.82|36.92|34.72|0
1694580900000|2023-09-13 04:55:00|36.92|34.72|36.8|34.6|36.92|34.72|36.8|34.6|0
1694581200000|2023-09-13 05:00:00|36.77|34.57|36.77|34.57|36.82|34.62|36.72|34.52|0
1694581500000|2023-09-13 05:05:00|36.8|34.6|36.79|34.59|36.84|34.64|36.79|34.59|0
1694581800000|2023-09-13 05:10:00|36.77|34.57|36.84|34.64|36.84|34.64|36.77|34.57|0
1694582100000|2023-09-13 05:15:00|36.87|34.67|36.89|34.69|36.89|34.69|36.82|34.62|0
1694582400000|2023-09-13 05:20:00|36.91|34.71|36.89|34.69|36.96|34.76|36.89|34.69|0
1694582700000|2023-09-13 05:25:00|36.91|34.71|36.98|34.78|36.98|34.78|36.91|34.71|0
1694583000000|2023-09-13 05:30:00|36.96|34.76|36.96|34.76|37.06|34.86|36.93|34.73|0
1694583300000|2023-09-13 05:35:00|36.98|34.78|37.01|34.81|37.03|34.83|36.96|34.76|0
1694583600000|2023-09-13 05:40:00|36.98|34.78|37.05|34.85|37.05|34.85|36.98|34.78|0
1694583900000|2023-09-13 05:45:00|37.08|34.88|37.08|34.88|37.1|34.9|37.05|34.85|0
1694584200000|2023-09-13 05:50:00|37.1|34.9|37.3|35.1|37.34|35.14|37.1|34.9|0
1694584500000|2023-09-13 05:55:00|37.29|35.09|37.15|34.95|37.29|35.09|37.15|34.95|0
1694584800000|2023-09-13 06:00:00|37.22|35.02|37.24|35.04|37.33|35.13|37.2|35|0
1694585100000|2023-09-13 06:05:00|37.27|35.07|37.24|35.04|37.34|35.14|37.24|35.04|0
1694585400000|2023-09-13 06:10:00|37.22|35.02|37.19|34.99|37.34|35.14|37.17|34.97|0
1694585700000|2023-09-13 06:15:00|37.22|35.02|37.24|35.04|37.29|35.09|37.14|34.94|0
1694586000000|2023-09-13 06:20:00|37.26|35.06|37.17|34.97|37.26|35.06|37.09|34.89|0
1694586300000|2023-09-13 06:25:00|37.19|34.99|37.26|35.06|37.26|35.06|37.12|34.92|0
1694586600000|2023-09-13 06:30:00|37.24|35.04|37.29|35.09|37.41|35.21|37.24|35.04|0
1694586900000|2023-09-13 06:35:00|37.31|35.11|36.99|34.79|37.31|35.11|36.99|34.79|0
1694587200000|2023-09-13 06:40:00|37|34.8|37.01|34.81|37.06|34.86|36.92|34.72|0
1694587500000|2023-09-13 06:45:00|37.04|34.84|36.84|34.64|37.04|34.84|36.84|34.64|0
1694587800000|2023-09-13 06:50:00|36.82|34.62|36.87|34.67|36.94|34.74|36.82|34.62|0
1694588100000|2023-09-13 06:55:00|36.84|34.64|36.79|34.59|36.87|34.67|36.79|34.59|0
1694588400000|2023-09-13 07:00:00|36.78|34.58|36.86|34.66|36.86|34.66|36.62|34.42|0
1694588700000|2023-09-13 07:05:00|36.89|34.69|37.01|34.81|37.02|34.82|36.86|34.66|0
1694589000000|2023-09-13 07:10:00|36.98|34.78|36.77|34.57|37.01|34.81|36.6|34.4|0
1694589300000|2023-09-13 07:15:00|36.71|34.51|36.57|34.37|36.86|34.66|36.38|34.18|0
1694589600000|2023-09-13 07:20:00|36.5|34.3|36.52|34.32|36.64|34.44|36.31|34.11|0
1694589900000|2023-09-13 07:25:00|36.5|34.3|36.23|34.03|36.59|34.39|36.19|33.99|0
1694590200000|2023-09-13 07:30:00|36.19|33.99|36.29|34.09|36.35|34.15|36.14|33.94|0
1694590500000|2023-09-13 07:35:00|36.33|34.13|36.49|34.29|36.59|34.39|36.28|34.08|0
1694590800000|2023-09-13 07:40:00|36.52|34.32|36.54|34.34|36.73|34.53|36.33|34.13|0
1694591100000|2023-09-13 07:45:00|36.52|34.32|36.37|34.17|36.61|34.41|36.37|34.17|0
1694591400000|2023-09-13 07:50:00|36.35|34.15|36.28|34.08|36.37|34.17|36.09|33.89|0
1694591700000|2023-09-13 07:55:00|36.3|34.1|36.56|34.36|36.63|34.43|36.3|34.1|0
1694592000000|2023-09-13 08:00:00|36.54|34.34|36.39|34.19|36.63|34.43|36.36|34.16|0
1694592300000|2023-09-13 08:05:00|36.41|34.21|36.56|34.36|36.68|34.48|36.39|34.19|0
1694592600000|2023-09-13 08:10:00|36.58|34.38|36.53|34.33|36.78|34.58|36.53|34.33|0
1694592900000|2023-09-13 08:15:00|36.56|34.36|36.76|34.56|36.77|34.57|36.51|34.31|0
1694593200000|2023-09-13 08:20:00|36.77|34.57|36.53|34.33|36.8|34.6|36.53|34.33|0
1694593500000|2023-09-13 08:25:00|36.56|34.36|36.65|34.45|36.7|34.5|36.51|34.31|0
1694593800000|2023-09-13 08:30:00|36.63|34.43|36.77|34.57|36.79|34.59|36.58|34.38|0
1694594100000|2023-09-13 08:35:00|36.75|34.55|36.94|34.74|36.96|34.76|36.67|34.47|0
1694594400000|2023-09-13 08:40:00|36.91|34.71|36.91|34.71|37.01|34.81|36.91|34.71|0
1694594700000|2023-09-13 08:45:00|36.89|34.69|36.64|34.44|36.94|34.74|35.45|33.25|0
1694595000000|2023-09-13 08:50:00|36.67|34.47|36.52|34.32|36.67|34.47|36.47|34.27|0
1694595300000|2023-09-13 08:55:00|36.5|34.3|36.62|34.42|36.62|34.42|36.4|34.2|0
1694595600000|2023-09-13 09:00:00|36.6|34.4|36.61|34.41|36.69|34.49|36.57|34.37|0
1694595900000|2023-09-13 09:05:00|36.63|34.43|36.6|34.4|36.69|34.49|36.54|34.34|0
1694596200000|2023-09-13 09:10:00|36.59|34.39|36.49|34.29|36.59|34.39|36.44|34.24|0
1694596500000|2023-09-13 09:15:00|36.54|34.34|36.32|34.12|36.54|34.34|36.3|34.1|0
1694596800000|2023-09-13 09:20:00|36.35|34.15|36.3|34.1|36.42|34.22|36.27|34.07|0
1694597100000|2023-09-13 09:25:00|36.27|34.07|36.34|34.14|36.39|34.19|36.25|34.05|0
1694597400000|2023-09-13 09:30:00|36.32|34.12|36.27|34.07|36.49|34.29|36.27|34.07|0
1694597700000|2023-09-13 09:35:00|36.29|34.09|36.2|34|36.39|34.19|36.2|34|0
1694598000000|2023-09-13 09:40:00|36.19|33.99|36.48|34.28|36.48|34.28|36.17|33.97|0
1694598300000|2023-09-13 09:45:00|36.46|34.26|36.39|34.19|36.6|34.4|36.39|34.19|0
1694598600000|2023-09-13 09:50:00|36.36|34.16|36.41|34.21|36.43|34.23|36.34|34.14|0
1694598900000|2023-09-13 09:55:00|36.43|34.23|36.29|34.09|36.46|34.26|36.24|34.04|0
1694599200000|2023-09-13 10:00:00|36.26|34.06|36.53|34.33|36.55|34.35|36.24|34.04|0
1694599500000|2023-09-13 10:05:00|36.5|34.3|36.7|34.5|36.72|34.52|36.48|34.28|0
1694599800000|2023-09-13 10:10:00|36.74|34.54|36.82|34.62|36.91|34.71|36.7|34.5|0
1694600100000|2023-09-13 10:15:00|36.84|34.64|36.91|34.71|36.94|34.74|36.79|34.59|0
1694600400000|2023-09-13 10:20:00|36.94|34.74|36.89|34.69|36.94|34.74|36.77|34.57|0
1694600700000|2023-09-13 10:25:00|36.86|34.66|37.21|35.01|37.24|35.04|36.84|34.64|0
1694601000000|2023-09-13 10:30:00|37.19|34.99|37.04|34.84|37.21|35.01|36.99|34.79|0
1694601300000|2023-09-13 10:35:00|37.06|34.86|37.01|34.81|37.11|34.91|36.97|34.77|0
1694601600000|2023-09-13 10:40:00|36.99|34.79|37.04|34.84|37.09|34.89|36.99|34.79|0
1694601900000|2023-09-13 10:45:00|37.06|34.86|36.96|34.76|37.06|34.86|36.94|34.74|0
1694602200000|2023-09-13 10:50:00|36.94|34.74|36.87|34.67|36.94|34.74|36.82|34.62|0
1694602500000|2023-09-13 10:55:00|36.84|34.64|36.74|34.54|36.87|34.67|36.74|34.54|0
1694602800000|2023-09-13 11:00:00|36.77|34.57|36.81|34.61|36.84|34.64|36.67|34.47|0
1694603100000|2023-09-13 11:05:00|36.84|34.64|37.03|34.83|37.03|34.83|36.79|34.59|0
1694603400000|2023-09-13 11:10:00|37.06|34.86|37.15|34.95|37.18|34.98|37.03|34.83|0
1694603700000|2023-09-13 11:15:00|37.18|34.98|37.1|34.9|37.18|34.98|37.08|34.88|0
1694604000000|2023-09-13 11:20:00|37.13|34.93|36.96|34.76|37.13|34.93|36.96|34.76|0
1694604300000|2023-09-13 11:25:00|36.93|34.73|36.81|34.61|36.93|34.73|36.74|34.54|0
1694604600000|2023-09-13 11:30:00|36.78|34.58|36.74|34.54|36.83|34.63|36.74|34.54|0
1694604900000|2023-09-13 11:35:00|36.71|34.51|36.73|34.53|36.78|34.58|36.64|34.44|0
1694605200000|2023-09-13 11:40:00|36.76|34.56|36.66|34.46|36.83|34.63|36.56|34.36|0
1694605500000|2023-09-13 11:45:00|36.64|34.44|36.47|34.27|36.64|34.44|36.42|34.22|0
1694605800000|2023-09-13 11:50:00|36.49|34.29|36.37|34.17|36.49|34.29|36.35|34.15|0
1694606100000|2023-09-13 11:55:00|36.35|34.15|36.3|34.1|36.35|34.15|36.2|34|0
1694606400000|2023-09-13 12:00:00|36.27|34.07|36.46|34.26|36.51|34.31|36.23|34.03|0
1694606700000|2023-09-13 12:05:00|36.49|34.29|36.03|33.83|36.87|34.67|36.03|33.83|0
1694607000000|2023-09-13 12:10:00|36|33.8|36|33.8|36.1|33.9|35.96|33.76|0
1694607300000|2023-09-13 12:15:00|36.03|33.83|35.98|33.78|36.22|34.02|35.95|33.75|0
1694607600000|2023-09-13 12:20:00|35.95|33.75|36.24|34.04|36.29|34.09|35.91|33.71|0
1694607900000|2023-09-13 12:25:00|36.25|34.05|36.28|34.08|36.33|34.13|36.2|34|0
1694608200000|2023-09-13 12:30:00|36.25|34.05|36.79|34.59|37.82|35.62|36.25|34.05|0
1694608500000|2023-09-13 12:35:00|36.8|34.6|36.46|34.26|37.06|34.86|35.78|33.58|0
1694608800000|2023-09-13 12:40:00|36.55|34.35|36.81|34.61|37.08|34.88|36.35|34.15|0
1694609100000|2023-09-13 12:45:00|36.79|34.59|36.33|34.13|37.01|34.81|36.18|33.98|0
1694609400000|2023-09-13 12:50:00|36.35|34.15|35.95|33.75|36.42|34.22|35.83|33.63|0
1694609700000|2023-09-13 12:55:00|35.92|33.72|36.04|33.84|36.04|33.84|35.61|33.41|0
1694610000000|2023-09-13 13:00:00|36.02|33.82|35.51|33.31|36.23|34.03|35.37|33.17|0
1694610300000|2023-09-13 13:05:00|35.49|33.29|35.37|33.17|35.54|33.34|35.21|33.01|0
1694610600000|2023-09-13 13:10:00|35.4|33.2|35.94|33.74|36.01|33.81|35.26|33.06|0
1694610900000|2023-09-13 13:15:00|35.96|33.76|35.99|33.79|36.06|33.86|35.89|33.69|0
1694611200000|2023-09-13 13:20:00|35.96|33.76|35.44|33.24|35.99|33.79|35.42|33.22|0
1694611500000|2023-09-13 13:25:00|35.46|33.26|35.44|33.24|35.51|33.31|35.33|33.13|0
1694611800000|2023-09-13 13:30:00|35.51|33.31|34.81|32.61|35.63|33.43|34.44|32.24|0
1694612100000|2023-09-13 13:35:00|34.76|32.56|34.76|32.56|34.95|32.75|34.58|32.38|0
1694612400000|2023-09-13 13:40:00|34.78|32.58|34.85|32.65|35.22|33.02|34.62|32.42|0
1694612700000|2023-09-13 13:45:00|34.83|32.63|34.83|32.63|35.08|32.88|34.69|32.49|0
1694613000000|2023-09-13 13:50:00|34.8|32.6|35.27|33.07|35.41|33.21|34.73|32.53|0
1694613300000|2023-09-13 13:55:00|35.24|33.04|34.76|32.56|35.5|33.3|34.69|32.49|0
1694613600000|2023-09-13 14:00:00|34.73|32.53|35.45|33.25|35.45|33.25|34.71|32.51|0
1694613900000|2023-09-13 14:05:00|35.52|33.32|35.86|33.66|36|33.8|35.52|33.32|0
1694614200000|2023-09-13 14:10:00|35.85|33.65|36.12|33.92|36.12|33.92|35.64|33.44|0
1694614500000|2023-09-13 14:15:00|36.16|33.96|36.36|34.16|36.52|34.32|36.14|33.94|0
1694614800000|2023-09-13 14:20:00|36.38|34.18|35.85|33.65|36.38|34.18|35.83|33.63|0
1694615100000|2023-09-13 14:25:00|35.88|33.68|35.54|33.34|35.88|33.68|35.4|33.2|0
1694615400000|2023-09-13 14:30:00|35.52|33.32|35.31|33.11|35.57|33.37|35.17|32.97|0
1694615700000|2023-09-13 14:35:00|35.28|33.08|34.82|32.62|35.35|33.15|34.82|32.62|0
1694616000000|2023-09-13 14:40:00|34.68|32.48|34.84|32.64|34.93|32.73|34.63|32.43|0
1694616300000|2023-09-13 14:45:00|34.81|32.61|35.04|32.84|35.63|33.43|34.79|32.59|0
1694616600000|2023-09-13 14:50:00|35.06|32.86|34.76|32.56|35.08|32.88|34.69|32.49|0
1694616900000|2023-09-13 14:55:00|34.73|32.53|34.69|32.49|34.83|32.63|34.57|32.37|0
1694617200000|2023-09-13 15:00:00|34.66|32.46|34.48|32.28|34.85|32.65|34.46|32.26|0
1694617500000|2023-09-13 15:05:00|34.43|32.23|34.52|32.32|34.62|32.42|34.36|32.16|0
1694617800000|2023-09-13 15:10:00|34.5|32.3|34.5|32.3|34.55|32.35|34.34|32.14|0
1694618100000|2023-09-13 15:15:00|34.48|32.28|34.75|32.55|34.78|32.58|34.43|32.23|0
1694618400000|2023-09-13 15:20:00|34.78|32.58|34.46|32.26|34.87|32.67|34.28|32.08|0
1694618700000|2023-09-13 15:25:00|34.44|32.24|34.37|32.17|34.53|32.33|34.3|32.1|0
1694619000000|2023-09-13 15:30:00|34.34|32.14|34.48|32.28|34.5|32.3|34.25|32.05|0
1694619300000|2023-09-13 15:35:00|34.46|32.26|34.57|32.37|34.66|32.46|34.41|32.21|0
1694619600000|2023-09-13 15:40:00|34.59|32.39|34.26|32.06|34.62|32.42|34.19|31.99|0
1694619900000|2023-09-13 15:45:00|34.23|32.03|34.28|32.08|34.3|32.1|34.05|31.85|0
1694620200000|2023-09-13 15:50:00|34.3|32.1|34.74|32.54|34.97|32.77|34.3|32.1|0
1694620500000|2023-09-13 15:55:00|34.67|32.47|34.3|32.1|34.81|32.61|34.28|32.08|0
1694620800000|2023-09-13 16:00:00|34.28|32.08|34.37|32.17|34.6|32.4|34.25|32.05|0
1694621100000|2023-09-13 16:05:00|34.39|32.19|34.41|32.21|34.46|32.26|34.23|32.03|0
1694621400000|2023-09-13 16:10:00|34.39|32.19|34.71|32.51|34.71|32.51|34.34|32.14|0
1694621700000|2023-09-13 16:15:00|34.69|32.49|34.34|32.14|34.8|32.6|34.25|32.05|0
1694622000000|2023-09-13 16:20:00|34.32|32.12|34.27|32.07|34.34|32.14|34.13|31.93|0
1694622300000|2023-09-13 16:25:00|34.25|32.05|34.2|32|34.25|32.05|34.09|31.89|0
1694622600000|2023-09-13 16:30:00|34.16|31.96|34.18|31.98|34.47|32.27|34.04|31.84|0
1694622900000|2023-09-13 16:35:00|34.15|31.95|34.54|32.34|34.57|32.37|34.15|31.95|0
1694623200000|2023-09-13 16:40:00|34.57|32.37|34.59|32.39|34.73|32.53|34.45|32.25|0
1694623500000|2023-09-13 16:45:00|34.61|32.41|34.42|32.22|34.7|32.5|34.36|32.16|0
1694623800000|2023-09-13 16:50:00|34.4|32.2|34.26|32.06|34.54|32.34|34.26|32.06|0
1694624100000|2023-09-13 16:55:00|34.24|32.04|34.26|32.06|34.29|32.09|34.04|31.84|0
1694624400000|2023-09-13 17:00:00|34.22|32.02|34.38|32.18|34.4|32.2|34.06|31.86|0
1694624700000|2023-09-13 17:05:00|34.35|32.15|34.31|32.11|34.4|32.2|34.21|32.01|0
1694625000000|2023-09-13 17:10:00|34.26|32.06|34.26|32.06|34.35|32.15|34.12|31.92|0
1694625300000|2023-09-13 17:15:00|34.24|32.04|34.19|31.99|34.24|32.04|33.99|31.79|0
1694625600000|2023-09-13 17:20:00|34.17|31.97|34.03|31.83|34.26|32.06|34.01|31.81|0
1694625900000|2023-09-13 17:25:00|34.01|31.81|34.26|32.06|34.26|32.06|33.98|31.78|0
1694626200000|2023-09-13 17:30:00|34.21|32.01|34|31.8|34.39|32.19|33.98|31.78|0
1694626500000|2023-09-13 17:35:00|34.03|31.83|34.08|31.88|34.21|32.01|33.96|31.76|0
1694626800000|2023-09-13 17:40:00|34.07|31.87|33.96|31.76|34.09|31.89|33.93|31.73|0
1694627100000|2023-09-13 17:45:00|33.93|31.73|34.09|31.89|34.11|31.91|33.87|31.67|0
1694627400000|2023-09-13 17:50:00|34.11|31.91|34.11|31.91|34.16|31.96|34.02|31.82|0
1694627700000|2023-09-13 17:55:00|34.09|31.89|34.16|31.96|34.23|32.03|34.09|31.89|0
1694628000000|2023-09-13 18:00:00|34.13|31.93|34.32|32.12|34.34|32.14|34.04|31.84|0
1694628300000|2023-09-13 18:05:00|34.34|32.14|34.38|32.18|34.57|32.37|34.34|32.14|0
1694628600000|2023-09-13 18:10:00|34.41|32.21|34.36|32.16|34.41|32.21|34.2|32|0
1694628900000|2023-09-13 18:15:00|34.34|32.14|34.54|32.34|34.63|32.43|34.34|32.14|0
1694629200000|2023-09-13 18:20:00|34.52|32.32|34.47|32.27|34.68|32.48|34.45|32.25|0
1694629500000|2023-09-13 18:25:00|34.45|32.25|34.4|32.2|34.52|32.32|34.38|32.18|0
1694629800000|2023-09-13 18:30:00|34.38|32.18|34.63|32.43|34.72|32.52|34.38|32.18|0
1694630100000|2023-09-13 18:35:00|34.65|32.45|34.49|32.29|34.68|32.48|34.4|32.2|0
1694630400000|2023-09-13 18:40:00|34.47|32.27|34.67|32.47|34.68|32.48|34.38|32.18|0
1694630700000|2023-09-13 18:45:00|34.7|32.5|34.91|32.71|34.91|32.71|34.54|32.34|0
1694631000000|2023-09-13 18:50:00|34.93|32.73|35.61|33.41|35.63|33.43|34.86|32.66|0
1694631300000|2023-09-13 18:55:00|35.73|33.53|34.5|32.3|35.89|33.69|34.34|32.14|0
1694631600000|2023-09-13 19:00:00|34.52|32.32|35.01|32.81|35.01|32.81|34.43|32.23|0
1694631900000|2023-09-13 19:05:00|35.03|32.83|35.13|32.93|35.2|33|34.87|32.67|0
1694632200000|2023-09-13 19:10:00|35.15|32.95|35.27|33.07|35.31|33.11|34.96|32.76|0
1694632500000|2023-09-13 19:15:00|35.29|33.09|34.89|32.69|35.31|33.11|34.86|32.66|0
1694632800000|2023-09-13 19:20:00|34.86|32.66|34.86|32.66|35.1|32.9|34.84|32.64|0
1694633100000|2023-09-13 19:25:00|34.84|32.64|34.7|32.5|34.91|32.71|34.68|32.48|0
1694633400000|2023-09-13 19:30:00|34.68|32.48|34.44|32.24|34.7|32.5|34.37|32.17|0
1694633700000|2023-09-13 19:35:00|34.42|32.22|34.44|32.24|34.6|32.4|34.35|32.15|0
1694634000000|2023-09-13 19:40:00|34.46|32.26|34.42|32.22|34.46|32.26|34.23|32.03|0
1694634300000|2023-09-13 19:45:00|34.44|32.24|34.42|32.22|34.53|32.33|34.3|32.1|0
1694634600000|2023-09-13 19:50:00|34.39|32.19|34.3|32.1|34.6|32.4|34.28|32.08|0
1694634900000|2023-09-13 19:55:00|34.28|32.08|34.23|32.03|34.37|32.17|33.96|31.76|0
1694635200000|2023-09-13 20:00:00|34.14|31.94|34.02|31.82|34.28|32.08|33.93|31.73|0
1694635500000|2023-09-13 20:05:00|34.05|31.85|33.93|31.73|34.06|31.86|33.91|31.71|0
1694635800000|2023-09-13 20:10:00|33.95|31.75|34.02|31.82|34.02|31.82|33.91|31.71|0
1694636100000|2023-09-13 20:15:00|34.07|31.67|34.07|31.67|34.12|31.72|34.05|31.65|0
1694636400000|2023-09-13 20:20:00|34.05|31.65|34.09|31.69|34.1|31.7|34.05|31.65|0
1694636700000|2023-09-13 20:25:00|34.07|31.67|34.07|31.67|34.09|31.69|34.07|31.67|0
1694637000000|2023-09-13 20:30:00|34.05|31.65|33.98|31.58|34.07|31.67|33.98|31.58|0
1694637300000|2023-09-13 20:35:00|33.96|31.56|33.98|31.58|34|31.6|33.93|31.53|0
1694637600000|2023-09-13 20:40:00|34|31.6|34|31.6|34.05|31.65|33.98|31.58|0
1694637900000|2023-09-13 20:45:00|33.98|31.58|33.98|31.58|34|31.6|33.98|31.58|0
1694638200000|2023-09-13 20:50:00|33.97|31.57|34.02|31.62|34.02|31.62|33.97|31.57|0
1694638500000|2023-09-13 20:55:00|34.04|31.64|33.94|31.54|34.11|31.71|33.92|31.52|0
1694638800000|2023-09-13 21:00:00|33.97|31.57|33.96|31.56|33.98|31.58|33.95|31.55|0
1694639100000|2023-09-13 21:05:00|33.97|31.57|33.98|31.58|34|31.6|33.95|31.55|0
1694639400000|2023-09-13 21:10:00|33.99|31.59|34.01|31.61|34.01|31.61|33.98|31.58|0
1694639700000|2023-09-13 21:15:00|33.99|31.59|34|31.6|34.02|31.62|33.98|31.58|0
1694640000000|2023-09-13 21:20:00|34.01|31.61|33.99|31.59|34.01|31.61|33.98|31.58|0
1694640300000|2023-09-13 21:25:00|33.98|31.58|33.98|31.58|33.99|31.59|33.98|31.58|0
1694640600000|2023-09-13 21:30:00|33.99|31.59|33.99|31.59|33.99|31.59|33.99|31.59|0
1694640900000|2023-09-13 21:35:00|34|31.6|34.01|31.61|34.01|31.61|33.98|31.58|0
1694641200000|2023-09-13 21:40:00|33.98|31.58|33.97|31.57|33.98|31.58|33.97|31.57|0
1694641500000|2023-09-13 21:45:00|33.98|31.58|33.96|31.56|33.98|31.58|33.96|31.56|0
1694641800000|2023-09-13 21:50:00|33.97|31.57|33.97|31.57|33.98|31.58|33.97|31.57|0
1694642100000|2023-09-13 21:55:00|33.96|31.56|34.04|31.64|34.04|31.64|33.96|31.56|0
1694642400000|2023-09-13 22:00:00|33.97|31.57|34.12|31.72|34.12|31.72|33.95|31.55|0
1694642700000|2023-09-13 22:05:00|34.13|31.73|34.09|31.69|34.16|31.76|34.09|31.69|0
1694643000000|2023-09-13 22:10:00|34.12|31.72|34.14|31.74|34.16|31.76|34.12|31.72|0
1694643300000|2023-09-13 22:15:00|34.12|31.72|34.05|31.65|34.12|31.72|34.05|31.65|0
1694643600000|2023-09-13 22:20:00|34.04|31.64|34.02|31.62|34.05|31.65|34|31.6|0
1694643900000|2023-09-13 22:25:00|34.07|31.67|34.04|31.64|34.07|31.67|34.02|31.62|0
1694644200000|2023-09-13 22:30:00|34.02|31.62|34.04|31.64|34.04|31.64|34.02|31.62|0
1694644500000|2023-09-13 22:35:00|34.07|31.67|34.09|31.69|34.11|31.71|34.07|31.67|0
1694644800000|2023-09-13 22:40:00|34.08|31.68|34.13|31.73|34.13|31.73|34.06|31.66|0
1694645100000|2023-09-13 22:45:00|34.11|31.71|34.11|31.71|34.12|31.72|34.09|31.69|0
1694645400000|2023-09-13 22:50:00|34.12|31.72|34.11|31.71|34.13|31.73|34.11|31.71|0
1694645700000|2023-09-13 22:55:00|34.08|31.68|34.04|31.64|34.11|31.71|34.04|31.64|0
1694646000000|2023-09-13 23:00:00|34.03|31.63|34.03|31.63|34.06|31.66|34.01|31.61|0
1694646300000|2023-09-13 23:05:00|34.04|31.64|34.06|31.66|34.06|31.66|34.04|31.64|0
1694646600000|2023-09-13 23:10:00|34.08|31.68|33.87|31.47|34.08|31.68|33.83|31.43|0
1694646900000|2023-09-13 23:15:00|33.85|31.45|33.85|31.45|33.9|31.5|33.85|31.45|0
1694647200000|2023-09-13 23:20:00|33.87|31.47|33.89|31.49|33.9|31.5|33.85|31.45|0
1694647500000|2023-09-13 23:25:00|33.88|31.48|33.89|31.49|33.89|31.49|33.85|31.45|0
1694647800000|2023-09-13 23:30:00|33.87|31.47|33.89|31.49|33.92|31.52|33.85|31.45|0
1694648100000|2023-09-13 23:35:00|33.9|31.5|33.91|31.51|33.92|31.52|33.89|31.49|0
1694648400000|2023-09-13 23:40:00|33.89|31.49|33.89|31.49|33.9|31.5|33.85|31.45|0
1694648700000|2023-09-13 23:45:00|33.87|31.47|33.8|31.4|33.87|31.47|33.78|31.38|0
1694649000000|2023-09-13 23:50:00|33.78|31.38|33.8|31.4|33.8|31.4|33.75|31.35|0
1694649300000|2023-09-13 23:55:00|33.77|31.37|33.8|31.4|33.8|31.4|33.77|31.37|0
1694649600000|2023-09-14 00:00:00|33.77|31.37|33.82|31.42|33.89|31.49|33.77|31.37|0
1694649900000|2023-09-14 00:05:00|33.83|31.43|33.73|31.33|33.84|31.44|33.68|31.28|0
1694650200000|2023-09-14 00:10:00|33.75|31.35|33.82|31.42|33.86|31.46|33.73|31.33|0
1694650500000|2023-09-14 00:15:00|33.79|31.39|33.75|31.35|33.85|31.45|33.7|31.3|0
1694650800000|2023-09-14 00:20:00|33.77|31.37|33.84|31.44|34.42|32.02|33.7|31.3|0
1694651100000|2023-09-14 00:25:00|33.87|31.47|33.82|31.42|33.89|31.49|33.82|31.42|0
1694651400000|2023-09-14 00:30:00|33.72|31.52|33.72|31.52|33.74|31.54|33.72|31.52|0
1694651700000|2023-09-14 00:35:00|33.73|31.53|33.72|31.52|33.79|31.59|33.72|31.52|0
1694652000000|2023-09-14 00:40:00|33.65|31.45|33.65|31.45|33.67|31.47|33.63|31.43|0
1694652300000|2023-09-14 00:45:00|33.63|31.43|33.53|31.33|33.63|31.43|33.47|31.27|0
1694652600000|2023-09-14 00:50:00|33.51|31.31|33.47|31.27|33.53|31.33|33.44|31.24|0
1694652900000|2023-09-14 00:55:00|33.44|31.24|33.46|31.26|33.49|31.29|33.44|31.24|0
1694653200000|2023-09-14 01:00:00|33.44|31.24|33.46|31.26|33.51|31.31|33.44|31.24|0
1694653500000|2023-09-14 01:05:00|33.44|31.24|33.46|31.26|33.46|31.26|33.42|31.22|0
1694653800000|2023-09-14 01:10:00|33.44|31.24|33.48|31.28|33.5|31.3|33.39|31.19|0
1694654100000|2023-09-14 01:15:00|33.46|31.26|33.41|31.21|33.48|31.28|33.39|31.19|0
1694654400000|2023-09-14 01:20:00|33.44|31.24|33.49|31.29|33.5|31.3|33.41|31.21|0
1694654700000|2023-09-14 01:25:00|33.48|31.28|33.53|31.33|33.57|31.37|33.48|31.28|0
1694655000000|2023-09-14 01:30:00|33.55|31.35|33.57|31.37|33.62|31.42|33.52|31.32|0
1694655300000|2023-09-14 01:35:00|33.55|31.35|33.59|31.39|33.66|31.46|33.55|31.35|0
1694655600000|2023-09-14 01:40:00|33.57|31.37|33.32|31.12|33.57|31.37|33.25|31.05|0
1694655900000|2023-09-14 01:45:00|33.34|31.14|33.36|31.16|33.36|31.16|33.23|31.03|0
1694656200000|2023-09-14 01:50:00|33.34|31.14|33.38|31.18|33.45|31.25|33.34|31.14|0
1694656500000|2023-09-14 01:55:00|33.41|31.21|33.47|31.27|33.5|31.3|33.41|31.21|0
1694656800000|2023-09-14 02:00:00|33.5|31.3|33.47|31.27|33.54|31.34|33.47|31.27|0
1694657100000|2023-09-14 02:05:00|33.49|31.29|33.52|31.32|33.58|31.38|33.47|31.27|0
1694657400000|2023-09-14 02:10:00|33.54|31.34|33.63|31.43|33.67|31.47|33.52|31.32|0
1694657700000|2023-09-14 02:15:00|33.61|31.41|33.6|31.4|33.67|31.47|33.58|31.38|0
1694658000000|2023-09-14 02:20:00|33.58|31.38|33.54|31.34|33.63|31.43|33.54|31.34|0
1694658300000|2023-09-14 02:25:00|33.51|31.31|33.44|31.24|33.51|31.31|33.4|31.2|0
1694658600000|2023-09-14 02:30:00|33.42|31.22|33.4|31.2|33.44|31.24|33.38|31.18|0
1694658900000|2023-09-14 02:35:00|33.38|31.18|33.33|31.13|33.4|31.2|33.33|31.13|0
1694659200000|2023-09-14 02:40:00|33.31|31.11|33.31|31.11|33.33|31.13|33.31|31.11|0
1694659500000|2023-09-14 02:45:00|33.33|31.13|33.35|31.15|33.37|31.17|33.3|31.1|0
1694659800000|2023-09-14 02:50:00|33.33|31.13|33.33|31.13|33.33|31.13|33.3|31.1|0
1694660100000|2023-09-14 02:55:00|33.3|31.1|33.3|31.1|33.33|31.13|33.28|31.08|0
1694660400000|2023-09-14 03:00:00|33.28|31.08|33.26|31.06|33.28|31.08|33.15|30.95|0
1694660700000|2023-09-14 03:05:00|33.23|31.03|33.21|31.01|33.28|31.08|33.21|31.01|0
1694661000000|2023-09-14 03:10:00|33.23|31.03|33.3|31.1|33.3|31.1|33.19|30.99|0
1694661300000|2023-09-14 03:15:00|33.28|31.08|33.3|31.1|33.32|31.12|33.28|31.08|0
1694661600000|2023-09-14 03:20:00|33.28|31.08|33.21|31.01|33.3|31.1|33.21|31.01|0
1694661900000|2023-09-14 03:25:00|33.18|30.98|33.18|30.98|33.21|31.01|33.09|30.89|0
1694662200000|2023-09-14 03:30:00|33.21|31.01|33.16|30.96|33.21|31.01|33.14|30.94|0
1694662500000|2023-09-14 03:35:00|33.14|30.94|33.11|30.91|33.14|30.94|33.07|30.87|0
1694662800000|2023-09-14 03:40:00|33.16|30.96|33.11|30.91|33.18|30.98|33.09|30.89|0
1694663100000|2023-09-14 03:45:00|33.14|30.94|33.11|30.91|33.14|30.94|33.09|30.89|0
1694663400000|2023-09-14 03:50:00|33.1|30.9|33.04|30.84|33.1|30.9|33.04|30.84|0
1694663700000|2023-09-14 03:55:00|33.06|30.86|33|30.8|33.09|30.89|33|30.8|0
1694664000000|2023-09-14 04:00:00|33.02|30.82|33.02|30.82|33.02|30.82|32.98|30.78|0
1694664300000|2023-09-14 04:05:00|33|30.8|33.06|30.86|33.06|30.86|33|30.8|0
1694664600000|2023-09-14 04:10:00|33.04|30.84|33.02|30.82|33.04|30.84|33|30.8|0
1694664900000|2023-09-14 04:15:00|33.03|30.83|33.02|30.82|33.06|30.86|32.99|30.79|0
1694665200000|2023-09-14 04:20:00|33.04|30.84|32.99|30.79|33.04|30.84|32.97|30.77|0
1694665500000|2023-09-14 04:25:00|33.01|30.81|32.97|30.77|33.04|30.84|32.97|30.77|0
1694665800000|2023-09-14 04:30:00|32.99|30.79|33.01|30.81|33.06|30.86|32.99|30.79|0
1694666100000|2023-09-14 04:35:00|33.04|30.84|33.12|30.92|33.15|30.95|33.03|30.83|0
1694666400000|2023-09-14 04:40:00|33.15|30.95|33.1|30.9|33.15|30.95|33.08|30.88|0
1694666700000|2023-09-14 04:45:00|33.12|30.92|33.17|30.97|33.17|30.97|33.08|30.88|0
1694667000000|2023-09-14 04:50:00|33.14|30.94|33.35|31.15|33.35|31.15|33.14|30.94|0
1694667300000|2023-09-14 04:55:00|33.41|31.21|33.43|31.23|33.45|31.25|33.4|31.2|0
1694667600000|2023-09-14 05:00:00|33.45|31.25|33.43|31.23|33.47|31.27|33.4|31.2|0
1694667900000|2023-09-14 05:05:00|33.45|31.25|33.38|31.18|33.47|31.27|33.38|31.18|0
1694668200000|2023-09-14 05:10:00|33.36|31.16|33.36|31.16|33.4|31.2|33.31|31.11|0
1694668500000|2023-09-14 05:15:00|33.33|31.13|33.33|31.13|33.38|31.18|33.31|31.11|0
1694668800000|2023-09-14 05:20:00|33.35|31.15|33.35|31.15|33.4|31.2|33.33|31.13|0
1694669100000|2023-09-14 05:25:00|33.33|31.13|33.29|31.09|33.35|31.15|33.26|31.06|0
1694669400000|2023-09-14 05:30:00|33.26|31.06|33.15|30.95|33.26|31.06|33.06|30.86|0
1694669700000|2023-09-14 05:35:00|33.16|30.96|33.33|31.13|33.33|31.13|33.16|30.96|0
1694670000000|2023-09-14 05:40:00|33.35|31.15|33.33|31.13|33.36|31.16|33.28|31.08|0
1694670300000|2023-09-14 05:45:00|33.35|31.15|33.42|31.22|33.42|31.22|33.33|31.13|0
1694670600000|2023-09-14 05:50:00|33.39|31.19|33.32|31.12|33.42|31.22|33.32|31.12|0
1694670900000|2023-09-14 05:55:00|33.31|31.11|33.28|31.08|33.31|31.11|33.23|31.03|0
1694671200000|2023-09-14 06:00:00|33.26|31.06|33.39|31.19|33.43|31.23|33.26|31.06|0
1694671500000|2023-09-14 06:05:00|33.42|31.22|33.41|31.21|33.48|31.28|33.39|31.19|0
1694671800000|2023-09-14 06:10:00|33.43|31.23|33.39|31.19|33.43|31.23|33.34|31.14|0
1694672100000|2023-09-14 06:15:00|33.36|31.16|33.45|31.25|33.45|31.25|33.36|31.16|0
1694672400000|2023-09-14 06:20:00|33.43|31.23|33.32|31.12|33.43|31.23|33.32|31.12|0
1694672700000|2023-09-14 06:25:00|33.3|31.1|33.25|31.05|33.3|31.1|33.2|31|0
1694673000000|2023-09-14 06:30:00|33.23|31.03|33.25|31.05|33.32|31.12|33.18|30.98|0
1694673300000|2023-09-14 06:35:00|33.27|31.07|33.31|31.11|33.33|31.13|33.23|31.03|0
1694673600000|2023-09-14 06:40:00|33.34|31.14|33.38|31.18|33.4|31.2|33.31|31.11|0
1694673900000|2023-09-14 06:45:00|33.36|31.16|33.47|31.27|33.49|31.29|33.36|31.16|0
1694674200000|2023-09-14 06:50:00|33.49|31.29|33.49|31.29|33.51|31.31|33.42|31.22|0
1694674500000|2023-09-14 06:55:00|33.47|31.27|33.42|31.22|33.51|31.31|33.42|31.22|0
1694674800000|2023-09-14 07:00:00|33.47|31.27|33.67|31.47|33.67|31.47|33.47|31.27|0
1694675100000|2023-09-14 07:05:00|33.65|31.45|33.65|31.45|33.76|31.56|33.62|31.42|0
1694675400000|2023-09-14 07:10:00|33.62|31.42|33.62|31.42|33.69|31.49|33.42|31.22|0
1694675700000|2023-09-14 07:15:00|33.6|31.4|33.73|31.53|33.73|31.53|33.55|31.35|0
1694676000000|2023-09-14 07:20:00|33.71|31.51|33.6|31.4|33.78|31.58|33.6|31.4|0
1694676300000|2023-09-14 07:25:00|33.55|31.35|33.64|31.44|33.77|31.57|33.53|31.33|0
1694676600000|2023-09-14 07:30:00|33.73|31.53|33.46|31.26|33.73|31.53|33.44|31.24|0
1694676900000|2023-09-14 07:35:00|33.44|31.24|33.53|31.33|33.56|31.36|33.37|31.17|0
1694677200000|2023-09-14 07:40:00|33.55|31.35|33.68|31.48|33.77|31.57|33.53|31.33|0
1694677500000|2023-09-14 07:45:00|33.73|31.53|33.46|31.26|33.73|31.53|33.46|31.26|0
1694677800000|2023-09-14 07:50:00|33.48|31.28|33.61|31.41|33.66|31.46|33.46|31.26|0
1694678100000|2023-09-14 07:55:00|33.64|31.44|33.61|31.41|33.7|31.5|33.55|31.35|0
1694678400000|2023-09-14 08:00:00|33.66|31.46|33.57|31.37|33.75|31.55|33.57|31.37|0
1694678700000|2023-09-14 08:05:00|33.59|31.39|33.65|31.45|33.72|31.52|33.54|31.34|0
1694679000000|2023-09-14 08:10:00|33.63|31.43|33.7|31.5|33.77|31.57|33.59|31.39|0
1694679300000|2023-09-14 08:15:00|33.72|31.52|33.77|31.57|33.83|31.63|33.7|31.5|0
1694679600000|2023-09-14 08:20:00|33.81|31.61|33.92|31.72|33.95|31.75|33.77|31.57|0
1694679900000|2023-09-14 08:25:00|33.94|31.74|33.88|31.68|34.11|31.91|33.81|31.61|0
1694680200000|2023-09-14 08:30:00|33.85|31.65|33.79|31.59|33.92|31.72|33.75|31.55|0
1694680500000|2023-09-14 08:35:00|33.77|31.57|33.6|31.4|33.81|31.61|33.58|31.38|0
1694680800000|2023-09-14 08:40:00|33.63|31.43|33.56|31.36|33.63|31.43|33.53|31.33|0
1694681100000|2023-09-14 08:45:00|33.58|31.38|33.53|31.33|33.6|31.4|33.51|31.31|0
1694681400000|2023-09-14 08:50:00|33.51|31.31|33.44|31.24|33.53|31.33|33.35|31.15|0
1694681700000|2023-09-14 08:55:00|33.46|31.26|33.51|31.31|33.55|31.35|33.44|31.24|0
1694682000000|2023-09-14 09:00:00|33.54|31.34|33.55|31.35|33.69|31.49|33.51|31.31|0
1694682300000|2023-09-14 09:05:00|33.57|31.37|33.37|31.17|33.57|31.37|33.35|31.15|0
1694682600000|2023-09-14 09:10:00|33.35|31.15|33.24|31.04|33.48|31.28|33.24|31.04|0
1694682900000|2023-09-14 09:15:00|33.26|31.06|33.26|31.06|33.3|31.1|33.21|31.01|0
1694683200000|2023-09-14 09:20:00|33.28|31.08|33.21|31.01|33.3|31.1|33.21|31.01|0
1694683500000|2023-09-14 09:25:00|33.23|31.03|33.19|30.99|33.26|31.06|33.14|30.94|0
1694683800000|2023-09-14 09:30:00|33.21|31.01|33.23|31.03|33.25|31.05|33.16|30.96|0
1694684100000|2023-09-14 09:35:00|33.25|31.05|33.39|31.19|33.41|31.21|33.23|31.03|0
1694684400000|2023-09-14 09:40:00|33.36|31.16|33.46|31.26|33.5|31.3|33.36|31.16|0
1694684700000|2023-09-14 09:45:00|33.45|31.25|33.36|31.16|33.45|31.25|33.29|31.09|0
1694685000000|2023-09-14 09:50:00|33.38|31.18|33.34|31.14|33.45|31.25|33.29|31.09|0
1694685300000|2023-09-14 09:55:00|33.32|31.12|33.27|31.07|33.38|31.18|33.25|31.05|0
1694685600000|2023-09-14 10:00:00|33.26|31.06|33.22|31.02|33.29|31.09|33.2|31|0
1694685900000|2023-09-14 10:05:00|33.2|31|33.2|31|33.25|31.05|33.17|30.97|0
1694686200000|2023-09-14 10:10:00|33.18|30.98|33.09|30.89|33.18|30.98|33.09|30.89|0
1694686500000|2023-09-14 10:15:00|33.11|30.91|33.13|30.93|33.22|31.02|33.07|30.87|0
1694686800000|2023-09-14 10:20:00|33.15|30.95|33.11|30.91|33.29|31.09|32.95|30.75|0
1694687100000|2023-09-14 10:25:00|33.13|30.93|33.04|30.84|33.13|30.93|33|30.8|0
1694687400000|2023-09-14 10:30:00|33.06|30.86|33.02|30.82|33.11|30.91|32.97|30.77|0
1694687700000|2023-09-14 10:35:00|33.04|30.84|32.88|30.68|33.04|30.84|32.86|30.66|0
1694688000000|2023-09-14 10:40:00|32.86|30.66|32.79|30.59|32.88|30.68|32.79|30.59|0
1694688300000|2023-09-14 10:45:00|32.77|30.57|32.79|30.59|32.86|30.66|32.73|30.53|0
1694688600000|2023-09-14 10:50:00|32.81|30.61|32.9|30.7|32.9|30.7|32.79|30.59|0
1694688900000|2023-09-14 10:55:00|32.92|30.72|32.98|30.78|34.3|32.1|32.7|30.5|0
1694689200000|2023-09-14 11:00:00|33|30.8|32.87|30.67|33.04|30.84|32.87|30.67|0
1694689500000|2023-09-14 11:05:00|32.84|30.64|32.89|30.69|32.89|30.69|32.82|30.62|0
1694689800000|2023-09-14 11:10:00|32.91|30.71|32.86|30.66|32.95|30.75|32.82|30.62|0
1694690100000|2023-09-14 11:15:00|32.91|30.71|32.93|30.73|33|30.8|32.89|30.69|0
1694690400000|2023-09-14 11:20:00|32.91|30.71|32.99|30.79|33.02|30.82|32.86|30.66|0
1694690700000|2023-09-14 11:25:00|33.02|30.82|33.08|30.88|33.1|30.9|32.97|30.77|0
1694691000000|2023-09-14 11:30:00|33.1|30.9|33.1|30.9|33.12|30.92|32.97|30.77|0
1694691300000|2023-09-14 11:35:00|33.12|30.92|33.19|30.99|33.19|30.99|33.08|30.88|0
1694691600000|2023-09-14 11:40:00|33.23|31.03|33.23|31.03|33.28|31.08|33.17|30.97|0
1694691900000|2023-09-14 11:45:00|33.26|31.06|33.19|30.99|33.3|31.1|33.17|30.97|0
1694692200000|2023-09-14 11:50:00|33.21|31.01|33.34|31.14|33.34|31.14|33.19|30.99|0
1694692500000|2023-09-14 11:55:00|33.37|31.17|33.3|31.1|33.37|31.17|33.25|31.05|0
1694692800000|2023-09-14 12:00:00|33.32|31.12|33.12|30.92|33.36|31.16|33.12|30.92|0
1694693100000|2023-09-14 12:05:00|33.1|30.9|33.04|30.84|33.14|30.94|33.01|30.81|0
1694693400000|2023-09-14 12:10:00|33.05|30.85|33.12|30.92|33.14|30.94|32.98|30.78|0
1694693700000|2023-09-14 12:15:00|33.05|30.85|32.78|30.58|33.29|31.09|32.69|30.49|0
1694694000000|2023-09-14 12:20:00|32.83|30.63|33.07|30.87|33.18|30.98|32.69|30.49|0
1694694300000|2023-09-14 12:25:00|33.09|30.89|32.89|30.69|33.09|30.89|32.76|30.56|0
1694694600000|2023-09-14 12:30:00|32.91|30.71|33.31|31.11|33.6|31.4|32.91|30.71|0
1694694900000|2023-09-14 12:35:00|33.29|31.09|33.38|31.18|33.72|31.52|33.29|31.09|0
1694695200000|2023-09-14 12:40:00|33.4|31.2|33.22|31.02|33.58|31.38|33.13|30.93|0
1694695500000|2023-09-14 12:45:00|33.2|31|33.35|31.15|33.4|31.2|33.15|30.95|0
1694695800000|2023-09-14 12:50:00|33.42|31.22|32.67|30.47|33.44|31.24|32.56|30.36|0
1694696100000|2023-09-14 12:55:00|32.64|30.44|32.71|30.51|32.88|30.68|32.62|30.42|0
1694696400000|2023-09-14 13:00:00|32.73|30.53|32.58|30.38|32.82|30.62|32.49|30.29|0
1694696700000|2023-09-14 13:05:00|32.55|30.35|32.49|30.29|32.55|30.35|32.2|30|0
1694697000000|2023-09-14 13:10:00|32.46|30.26|32.33|30.13|32.62|30.42|32.25|30.05|0
1694697300000|2023-09-14 13:15:00|32.35|30.15|32.24|30.04|32.4|30.2|32.2|30|0
1694697600000|2023-09-14 13:20:00|32.22|30.02|32.44|30.24|32.44|30.24|31.96|29.76|0
1694697900000|2023-09-14 13:25:00|32.46|30.26|32.42|30.22|32.64|30.44|32.35|30.15|0
1694698200000|2023-09-14 13:30:00|32.39|30.19|32.83|30.63|32.99|30.79|32.22|30.02|0
1694698500000|2023-09-14 13:35:00|32.85|30.65|32.66|30.46|32.92|30.72|32.52|30.32|0
1694698800000|2023-09-14 13:40:00|32.68|30.48|32.85|30.65|33.07|30.87|32.57|30.37|0
1694699100000|2023-09-14 13:45:00|32.76|30.56|32.92|30.72|33.01|30.81|32.63|30.43|0
1694699400000|2023-09-14 13:50:00|32.9|30.7|33.05|30.85|33.18|30.98|32.78|30.58|0
1694699700000|2023-09-14 13:55:00|33.09|30.89|32.58|30.38|33.32|31.12|32.58|30.38|0
1694700000000|2023-09-14 14:00:00|32.52|30.32|33.2|31|33.22|31.02|32.43|30.23|0
1694700300000|2023-09-14 14:05:00|33.25|31.05|33.22|31.02|33.27|31.07|32.98|30.78|0
1694700600000|2023-09-14 14:10:00|33.21|31.01|33.22|31.02|33.51|31.31|33.09|30.89|0
1694700900000|2023-09-14 14:15:00|33.31|31.11|33.51|31.31|33.6|31.4|33.16|30.96|0
1694701200000|2023-09-14 14:20:00|33.56|31.36|33.04|30.84|33.63|31.43|33.02|30.82|0
1694701500000|2023-09-14 14:25:00|33.06|30.86|32.93|30.73|33.22|31.02|32.93|30.73|0
1694701800000|2023-09-14 14:30:00|32.89|30.69|32.69|30.49|32.95|30.75|32.64|30.44|0
1694702100000|2023-09-14 14:35:00|32.71|30.51|32.71|30.51|32.82|30.62|32.55|30.35|0
1694702400000|2023-09-14 14:40:00|32.69|30.49|32.33|30.13|32.71|30.51|32.33|30.13|0
1694702700000|2023-09-14 14:45:00|32.31|30.11|32.12|29.92|32.31|30.11|32.05|29.85|0
1694703000000|2023-09-14 14:50:00|32.07|29.87|32.09|29.89|32.16|29.96|31.94|29.74|0
1694703300000|2023-09-14 14:55:00|32.05|29.85|32.05|29.85|32.05|29.85|31.94|29.74|0
1694703600000|2023-09-14 15:00:00|32.01|29.81|31.88|29.68|32.03|29.83|31.81|29.61|0
1694703900000|2023-09-14 15:05:00|31.86|29.66|31.79|29.59|31.98|29.78|31.75|29.55|0
1694704200000|2023-09-14 15:10:00|31.77|29.57|31.77|29.57|31.81|29.61|31.66|29.46|0
1694704500000|2023-09-14 15:15:00|31.75|29.55|31.81|29.61|31.94|29.74|31.75|29.55|0
1694704800000|2023-09-14 15:20:00|31.79|29.59|31.87|29.67|31.96|29.76|31.79|29.59|0
1694705100000|2023-09-14 15:25:00|31.89|29.69|32.02|29.82|32.07|29.87|31.87|29.67|0
1694705400000|2023-09-14 15:30:00|32|29.8|32.5|30.3|32.86|30.66|31.78|29.58|0
1694705700000|2023-09-14 15:35:00|32.54|30.34|32.59|30.39|32.61|30.41|32.39|30.19|0
1694706000000|2023-09-14 15:40:00|32.6|30.4|32.58|30.38|32.85|30.65|32.56|30.36|0
1694706300000|2023-09-14 15:45:00|32.6|30.4|32.41|30.21|32.63|30.43|32.39|30.19|0
1694706600000|2023-09-14 15:50:00|32.38|30.18|32.15|29.95|32.38|30.18|32.15|29.95|0
1694706900000|2023-09-14 15:55:00|32.17|29.97|32.08|29.88|32.19|29.99|32.08|29.88|0
1694707200000|2023-09-14 16:00:00|32.1|29.9|32.14|29.94|32.19|29.99|32.04|29.84|0
1694707500000|2023-09-14 16:05:00|32.17|29.97|32.19|29.99|32.19|29.99|32.08|29.88|0
1694707800000|2023-09-14 16:10:00|32.16|29.96|31.95|29.75|32.21|30.01|31.95|29.75|0
1694708100000|2023-09-14 16:15:00|31.93|29.73|31.75|29.55|31.93|29.73|31.59|29.39|0
1694708400000|2023-09-14 16:20:00|31.73|29.53|31.92|29.72|31.95|29.75|31.71|29.51|0
1694708700000|2023-09-14 16:25:00|31.97|29.77|31.92|29.72|32.03|29.83|31.82|29.62|0
1694709000000|2023-09-14 16:30:00|31.9|29.7|31.82|29.62|31.94|29.74|31.69|29.49|0
1694709300000|2023-09-14 16:35:00|31.79|29.59|32.18|29.98|32.29|30.09|31.79|29.59|0
1694709600000|2023-09-14 16:40:00|32.16|29.96|32.03|29.83|32.18|29.98|32.03|29.83|0
1694709900000|2023-09-14 16:45:00|32.08|29.88|31.93|29.73|32.14|29.94|31.93|29.73|0
1694710200000|2023-09-14 16:50:00|31.95|29.75|31.75|29.55|31.97|29.77|31.75|29.55|0
1694710500000|2023-09-14 16:55:00|31.78|29.58|31.73|29.53|31.8|29.6|31.71|29.51|0
1694710800000|2023-09-14 17:00:00|31.75|29.55|31.84|29.64|31.92|29.72|31.75|29.55|0
1694711100000|2023-09-14 17:05:00|31.86|29.66|31.96|29.76|31.99|29.79|31.86|29.66|0
1694711400000|2023-09-14 17:10:00|31.99|29.79|31.88|29.68|31.99|29.79|31.81|29.61|0
1694711700000|2023-09-14 17:15:00|31.9|29.7|31.9|29.7|32|29.8|31.9|29.7|0
1694712000000|2023-09-14 17:20:00|31.92|29.72|32|29.8|32|29.8|31.79|29.59|0
1694712300000|2023-09-14 17:25:00|32.05|29.85|31.96|29.76|32.07|29.87|31.9|29.7|0
1694712600000|2023-09-14 17:30:00|31.94|29.74|31.77|29.57|31.94|29.74|31.77|29.57|0
1694712900000|2023-09-14 17:35:00|31.72|29.52|31.74|29.54|31.87|29.67|31.7|29.5|0
1694713200000|2023-09-14 17:40:00|31.77|29.57|31.81|29.61|31.96|29.76|31.77|29.57|0
1694713500000|2023-09-14 17:45:00|31.83|29.63|32.02|29.82|32.06|29.86|31.83|29.63|0
1694713800000|2023-09-14 17:50:00|32.06|29.86|32|29.8|32.1|29.9|31.91|29.71|0
1694714100000|2023-09-14 17:55:00|32.04|29.84|32.15|29.95|32.15|29.95|32.04|29.84|0
1694714400000|2023-09-14 18:00:00|32.17|29.97|32.17|29.97|32.21|30.01|32.02|29.82|0
1694714700000|2023-09-14 18:05:00|32.19|29.99|32.14|29.94|32.21|30.01|31.99|29.79|0
1694715000000|2023-09-14 18:10:00|32.17|29.97|32.16|29.96|32.21|30.01|32.08|29.88|0
1694715300000|2023-09-14 18:15:00|32.19|29.99|31.99|29.79|32.25|30.05|31.93|29.73|0
1694715600000|2023-09-14 18:20:00|31.98|29.78|32.01|29.81|32.01|29.81|31.76|29.56|0
1694715900000|2023-09-14 18:25:00|31.99|29.79|31.99|29.79|32.03|29.83|31.84|29.64|0
1694716200000|2023-09-14 18:30:00|31.97|29.77|31.84|29.64|32.06|29.86|31.82|29.62|0
1694716500000|2023-09-14 18:35:00|31.82|29.62|31.73|29.53|31.84|29.64|31.69|29.49|0
1694716800000|2023-09-14 18:40:00|31.71|29.51|31.54|29.34|31.8|29.6|31.52|29.32|0
1694717100000|2023-09-14 18:45:00|31.52|29.32|31.5|29.3|31.65|29.45|31.5|29.3|0
1694717400000|2023-09-14 18:50:00|31.52|29.32|31.54|29.34|31.64|29.44|31.5|29.3|0
1694717700000|2023-09-14 18:55:00|31.52|29.32|31.49|29.29|31.6|29.4|31.49|29.29|0
1694718000000|2023-09-14 19:00:00|31.52|29.32|31.22|29.02|31.52|29.32|31.22|29.02|0
1694718300000|2023-09-14 19:05:00|31.24|29.04|31.26|29.06|31.26|29.06|31.11|28.91|0
1694718600000|2023-09-14 19:10:00|31.24|29.04|31.26|29.06|31.3|29.1|31.18|28.98|0
1694718900000|2023-09-14 19:15:00|31.28|29.08|31.38|29.18|31.41|29.21|31.26|29.06|0
1694719200000|2023-09-14 19:20:00|31.41|29.21|31.55|29.35|31.55|29.35|31.36|29.16|0
1694719500000|2023-09-14 19:25:00|31.57|29.37|31.74|29.54|31.76|29.56|31.55|29.35|0
1694719800000|2023-09-14 19:30:00|31.76|29.56|31.78|29.58|31.91|29.71|31.72|29.52|0
1694720100000|2023-09-14 19:35:00|31.81|29.61|31.76|29.56|31.81|29.61|31.61|29.41|0
1694720400000|2023-09-14 19:40:00|31.74|29.54|31.59|29.39|31.74|29.54|31.57|29.37|0
1694720700000|2023-09-14 19:45:00|31.61|29.41|31.67|29.47|31.76|29.56|31.57|29.37|0
1694721000000|2023-09-14 19:50:00|31.59|29.39|31.78|29.58|31.8|29.6|31.52|29.32|0
1694721300000|2023-09-14 19:55:00|31.74|29.54|31.44|29.24|31.91|29.71|31.27|29.07|0
1694721600000|2023-09-14 20:00:00|31.4|29.2|31.38|29.18|31.48|29.28|31.33|29.13|0
1694721900000|2023-09-14 20:05:00|31.35|29.15|31.12|28.92|31.35|29.15|31.06|28.86|0
1694722200000|2023-09-14 20:10:00|31.1|28.9|31.06|28.86|31.12|28.92|31.04|28.84|0
1694722500000|2023-09-14 20:15:00|31.16|28.76|31.13|28.74|31.2|28.8|31.11|28.72|0
1694722800000|2023-09-14 20:20:00|31.16|28.76|31.15|28.76|31.18|28.78|31.13|28.74|0
1694723100000|2023-09-14 20:25:00|31.18|28.78|31.02|28.64|31.18|28.78|31.02|28.64|0
1694723400000|2023-09-14 20:30:00|30.96|28.58|30.98|28.6|30.98|28.6|30.96|28.58|0
1694723700000|2023-09-14 20:35:00|31|28.62|31.09|28.69|31.11|28.72|31|28.62|0
1694724000000|2023-09-14 20:40:00|31.06|28.67|31.02|28.63|31.06|28.67|31.02|28.63|0
1694724300000|2023-09-14 20:45:00|31.04|28.65|31.06|28.67|31.08|28.69|31.04|28.65|0
1694724600000|2023-09-14 20:50:00|31.08|28.69|31.06|28.67|31.08|28.69|31.02|28.63|0
1694724900000|2023-09-14 20:55:00|31.08|28.69|31.26|28.86|31.26|28.86|31.06|28.67|0
1694725200000|2023-09-14 21:00:00|31.24|28.84|31.22|28.82|31.25|28.85|31.22|28.82|0
1694725500000|2023-09-14 21:05:00|31.23|28.83|31.24|28.84|31.26|28.86|31.22|28.82|0
1694725800000|2023-09-14 21:10:00|31.25|28.85|31.26|28.86|31.29|28.89|31.21|28.81|0
1694726100000|2023-09-14 21:15:00|31.24|28.84|31.26|28.86|31.26|28.86|31.24|28.84|0
1694726400000|2023-09-14 21:20:00|31.3|28.9|31.26|28.86|31.31|28.91|31.25|28.85|0
1694726700000|2023-09-14 21:25:00|31.24|28.84|31.24|28.84|31.25|28.85|31.23|28.83|0
1694727000000|2023-09-14 21:30:00|31.23|28.83|31.25|28.85|31.26|28.86|31.22|28.82|0
1694727300000|2023-09-14 21:35:00|31.26|28.86|31.25|28.85|31.26|28.86|31.25|28.85|0
1694727600000|2023-09-14 21:40:00|31.24|28.84|31.26|28.86|31.26|28.86|31.24|28.84|0
1694727900000|2023-09-14 21:45:00|31.27|28.87|31.27|28.87|31.27|28.87|31.27|28.87|0
1694728200000|2023-09-14 21:50:00|31.26|28.86|31.28|28.88|31.28|28.88|31.26|28.86|0
1694728500000|2023-09-14 21:55:00|31.27|28.87|31.27|28.87|31.28|28.88|31.27|28.87|0
1694728800000|2023-09-14 22:00:00|31.34|28.94|31.27|28.87|31.36|28.96|31.26|28.86|0
1694729100000|2023-09-14 22:05:00|31.28|28.88|31.26|28.86|31.3|28.9|31.25|28.85|0
1694729400000|2023-09-14 22:10:00|31.28|28.88|31.34|28.94|31.36|28.96|31.28|28.88|0
1694729700000|2023-09-14 22:15:00|31.36|28.96|31.28|28.88|31.36|28.96|31.28|28.88|0
1694730000000|2023-09-14 22:20:00|31.24|28.84|31.26|28.86|31.28|28.88|31.21|28.81|0
1694730300000|2023-09-14 22:25:00|31.28|28.88|31.26|28.86|31.28|28.88|31.23|28.83|0
1694730600000|2023-09-14 22:30:00|31.23|28.83|31.3|28.9|31.32|28.92|31.21|28.81|0
1694730900000|2023-09-14 22:35:00|31.28|28.88|31.25|28.85|31.29|28.89|31.23|28.83|0
1694731200000|2023-09-14 22:40:00|31.23|28.83|31.27|28.87|31.27|28.87|31.23|28.83|0
1694731500000|2023-09-14 22:45:00|31.25|28.85|31.21|28.81|31.27|28.87|31.19|28.79|0
1694731800000|2023-09-14 22:50:00|31.19|28.79|31.21|28.81|31.21|28.81|31.19|28.79|0
1694732100000|2023-09-14 22:55:00|31.23|28.83|31.27|28.87|31.29|28.89|31.21|28.81|0
1694732400000|2023-09-14 23:00:00|31.29|28.89|31.27|28.87|31.33|28.93|31.27|28.87|0
1694732700000|2023-09-14 23:05:00|31.25|28.85|31.19|28.79|31.27|28.87|31.18|28.78|0
1694733000000|2023-09-14 23:10:00|31.18|28.78|31.16|28.76|31.2|28.8|31.16|28.76|0
1694733300000|2023-09-14 23:15:00|31.18|28.78|31.14|28.74|31.18|28.78|31.14|28.74|0
1694733600000|2023-09-14 23:20:00|31.12|28.72|31.16|28.76|31.18|28.78|31.12|28.72|0
1694733900000|2023-09-14 23:25:00|31.18|28.78|31.16|28.76|31.18|28.78|31.14|28.74|0
1694734200000|2023-09-14 23:30:00|31.15|28.75|31.16|28.76|31.18|28.78|31.15|28.75|0
1694734500000|2023-09-14 23:35:00|31.18|28.78|31.15|28.76|31.18|28.78|31.13|28.74|0
1694734800000|2023-09-14 23:40:00|31.13|28.74|31.1|28.71|31.18|28.78|31.09|28.7|0
1694735100000|2023-09-14 23:45:00|31.09|28.7|31.28|28.88|31.28|28.88|31.09|28.7|0
1694735400000|2023-09-14 23:50:00|31.26|28.86|31.24|28.84|31.28|28.88|31.24|28.84|0
1694735700000|2023-09-14 23:55:00|31.26|28.86|31.28|28.88|31.28|28.88|31.24|28.84|0
1694736000000|2023-09-15 00:00:00|31.26|28.86|31.28|28.88|31.32|28.92|31.24|28.84|0
1694736300000|2023-09-15 00:05:00|31.26|28.86|31.13|28.73|31.28|28.88|31.13|28.73|0
1694736600000|2023-09-15 00:10:00|31.1|28.71|31.13|28.73|31.15|28.75|31.08|28.69|0
1694736900000|2023-09-15 00:15:00|31.12|28.71|31.1|28.71|31.15|28.75|31.06|28.67|0
1694737200000|2023-09-15 00:20:00|31.12|28.73|31.12|28.73|31.15|28.75|31.1|28.71|0
1694737500000|2023-09-15 00:25:00|31.1|28.71|31.06|28.67|31.14|28.75|31.03|28.65|0
1694737800000|2023-09-15 00:30:00|30.96|28.76|30.92|28.72|30.98|28.78|30.9|28.7|0
1694738100000|2023-09-15 00:35:00|30.9|28.7|30.94|28.74|30.94|28.74|30.88|28.68|0
1694738400000|2023-09-15 00:40:00|30.96|28.76|30.92|28.72|30.98|28.78|30.92|28.72|0
1694738700000|2023-09-15 00:45:00|30.94|28.74|30.98|28.78|31|28.8|30.9|28.7|0
1694739000000|2023-09-15 00:50:00|30.97|28.77|31|28.8|31|28.8|30.96|28.76|0
1694739300000|2023-09-15 00:55:00|31.02|28.82|31.02|28.82|31.06|28.86|31|28.8|0
1694739600000|2023-09-15 01:00:00|31|28.8|31|28.8|31.04|28.84|30.98|28.78|0
1694739900000|2023-09-15 01:05:00|30.98|28.78|31.08|28.88|31.09|28.89|30.98|28.78|0
1694740200000|2023-09-15 01:10:00|31.06|28.86|31.08|28.88|31.1|28.9|31.04|28.84|0
1694740500000|2023-09-15 01:15:00|31.1|28.9|31.12|28.92|31.12|28.92|31.04|28.84|0
1694740800000|2023-09-15 01:20:00|31.11|28.91|31.12|28.92|31.2|29|31.11|28.91|0
1694741100000|2023-09-15 01:25:00|31.1|28.9|31.14|28.94|31.14|28.94|31.03|28.83|0
1694741400000|2023-09-15 01:30:00|31.16|28.96|31.2|29|31.2|29|31.14|28.94|0
1694741700000|2023-09-15 01:35:00|31.19|28.99|31.19|28.99|31.21|29.01|31.14|28.94|0
1694742000000|2023-09-15 01:40:00|31.18|28.98|31.05|28.85|31.18|28.98|31.03|28.83|0
1694742300000|2023-09-15 01:45:00|31.03|28.83|31.01|28.81|31.09|28.89|31.01|28.81|0
1694742600000|2023-09-15 01:50:00|30.99|28.79|30.98|28.78|31.01|28.81|30.94|28.74|0
1694742900000|2023-09-15 01:55:00|30.99|28.79|30.86|28.66|30.99|28.79|30.86|28.66|0
1694743200000|2023-09-15 02:00:00|30.82|28.62|30.71|28.51|30.82|28.62|30.61|28.41|0
1694743500000|2023-09-15 02:05:00|30.73|28.53|30.75|28.55|30.77|28.57|30.71|28.51|0
1694743800000|2023-09-15 02:10:00|30.77|28.57|30.77|28.57|30.82|28.62|30.75|28.55|0
1694744100000|2023-09-15 02:15:00|30.79|28.59|30.77|28.57|30.79|28.59|30.71|28.51|0
1694744400000|2023-09-15 02:20:00|30.76|28.56|30.73|28.53|30.79|28.59|30.71|28.51|0
1694744700000|2023-09-15 02:25:00|30.74|28.54|30.67|28.47|30.75|28.55|30.67|28.47|0
1694745000000|2023-09-15 02:30:00|30.65|28.45|30.75|28.55|30.77|28.57|30.64|28.44|0
1694745300000|2023-09-15 02:35:00|30.73|28.53|30.71|28.51|30.77|28.57|30.68|28.48|0
1694745600000|2023-09-15 02:40:00|30.73|28.53|30.75|28.55|30.75|28.55|30.7|28.5|0
1694745900000|2023-09-15 02:45:00|30.74|28.54|30.72|28.52|30.75|28.55|30.68|28.48|0
1694746200000|2023-09-15 02:50:00|30.74|28.54|30.72|28.52|30.74|28.54|30.68|28.48|0
1694746500000|2023-09-15 02:55:00|30.7|28.5|30.68|28.48|30.72|28.52|30.68|28.48|0
1694746800000|2023-09-15 03:00:00|30.66|28.46|30.66|28.46|30.7|28.5|30.66|28.46|0
1694747100000|2023-09-15 03:05:00|30.68|28.48|30.66|28.46|30.7|28.5|30.66|28.46|0
1694747400000|2023-09-15 03:10:00|30.68|28.48|30.62|28.42|30.7|28.5|30.62|28.42|0
1694747700000|2023-09-15 03:15:00|30.64|28.44|30.53|28.33|30.64|28.44|30.53|28.33|0
1694748000000|2023-09-15 03:20:00|30.55|28.35|30.49|28.29|30.55|28.35|30.43|28.23|0
1694748300000|2023-09-15 03:25:00|30.48|28.28|30.51|28.31|30.53|28.33|30.47|28.27|0
1694748600000|2023-09-15 03:30:00|30.53|28.33|30.59|28.39|30.61|28.41|30.51|28.31|0
1694748900000|2023-09-15 03:35:00|30.57|28.37|30.57|28.37|30.59|28.39|30.55|28.35|0
1694749200000|2023-09-15 03:40:00|30.56|28.36|30.57|28.37|30.59|28.39|30.55|28.35|0
1694749500000|2023-09-15 03:45:00|30.56|28.36|30.53|28.33|30.57|28.37|30.5|28.3|0
1694749800000|2023-09-15 03:50:00|30.55|28.35|30.5|28.3|30.55|28.35|30.48|28.28|0
1694750100000|2023-09-15 03:55:00|30.52|28.32|30.54|28.34|30.56|28.36|30.5|28.3|0
1694750400000|2023-09-15 04:00:00|30.56|28.36|30.56|28.36|30.56|28.36|30.54|28.34|0
1694750700000|2023-09-15 04:05:00|30.54|28.34|30.56|28.36|30.56|28.36|30.54|28.34|0
1694751000000|2023-09-15 04:10:00|30.54|28.34|30.52|28.32|30.56|28.36|30.5|28.3|0
1694751300000|2023-09-15 04:15:00|30.54|28.34|30.54|28.34|30.58|28.38|30.52|28.32|0
1694751600000|2023-09-15 04:20:00|30.52|28.32|30.5|28.3|30.54|28.34|30.5|28.3|0
1694751900000|2023-09-15 04:25:00|30.52|28.32|30.52|28.32|30.52|28.32|30.48|28.28|0
1694752200000|2023-09-15 04:30:00|30.54|28.34|30.54|28.34|30.56|28.36|30.52|28.32|0
1694752500000|2023-09-15 04:35:00|30.52|28.32|30.51|28.31|30.54|28.34|30.51|28.31|0
1694752800000|2023-09-15 04:40:00|30.5|28.3|30.45|28.25|30.5|28.3|30.41|28.21|0
1694753100000|2023-09-15 04:45:00|30.43|28.23|30.47|28.27|30.47|28.27|30.43|28.23|0
1694753400000|2023-09-15 04:50:00|30.45|28.25|30.47|28.27|30.49|28.29|30.45|28.25|0
1694753700000|2023-09-15 04:55:00|30.49|28.29|30.51|28.31|30.51|28.31|30.47|28.27|0
1694754000000|2023-09-15 05:00:00|30.49|28.29|30.47|28.27|30.53|28.33|30.45|28.25|0
1694754300000|2023-09-15 05:05:00|30.49|28.29|30.45|28.25|30.49|28.29|30.41|28.21|0
1694754600000|2023-09-15 05:10:00|30.47|28.27|30.53|28.33|30.53|28.33|30.43|28.23|0
1694754900000|2023-09-15 05:15:00|30.55|28.35|30.57|28.37|30.57|28.37|30.53|28.33|0
1694755200000|2023-09-15 05:20:00|30.55|28.35|30.57|28.37|30.57|28.37|30.48|28.28|0
1694755500000|2023-09-15 05:25:00|30.59|28.39|30.52|28.32|30.59|28.39|30.52|28.32|0
1694755800000|2023-09-15 05:30:00|30.5|28.3|30.52|28.32|30.54|28.34|30.46|28.26|0
1694756100000|2023-09-15 05:35:00|30.54|28.34|30.61|28.41|30.63|28.43|30.54|28.34|0
1694756400000|2023-09-15 05:40:00|30.6|28.4|30.52|28.32|30.6|28.4|30.5|28.3|0
1694756700000|2023-09-15 05:45:00|30.54|28.34|30.56|28.36|30.58|28.38|30.54|28.34|0
1694757000000|2023-09-15 05:50:00|30.55|28.35|30.54|28.34|30.58|28.38|30.52|28.32|0
1694757300000|2023-09-15 05:55:00|30.56|28.36|30.48|28.28|30.56|28.36|30.48|28.28|0
1694757600000|2023-09-15 06:00:00|30.5|28.3|30.72|28.52|30.72|28.52|30.5|28.3|0
1694757900000|2023-09-15 06:05:00|30.7|28.5|30.68|28.48|30.74|28.54|30.62|28.42|0
1694758200000|2023-09-15 06:10:00|30.66|28.46|30.7|28.5|30.71|28.51|30.64|28.44|0
1694758500000|2023-09-15 06:15:00|30.72|28.52|30.58|28.38|30.72|28.52|30.58|28.38|0
1694758800000|2023-09-15 06:20:00|30.6|28.4|30.57|28.37|30.6|28.4|30.51|28.31|0
1694759100000|2023-09-15 06:25:00|30.55|28.35|30.57|28.37|30.59|28.39|30.49|28.29|0
1694759400000|2023-09-15 06:30:00|30.59|28.39|30.59|28.39|30.62|28.42|30.53|28.33|0
1694759700000|2023-09-15 06:35:00|30.57|28.37|30.51|28.31|30.59|28.39|30.51|28.31|0
1694760000000|2023-09-15 06:40:00|30.53|28.33|30.53|28.33|30.55|28.35|30.49|28.29|0
1694760300000|2023-09-15 06:45:00|30.55|28.35|30.49|28.29|30.55|28.35|30.47|28.27|0
1694760600000|2023-09-15 06:50:00|30.5|28.3|30.53|28.33|30.59|28.39|30.47|28.27|0
1694760900000|2023-09-15 06:55:00|30.55|28.35|30.56|28.36|30.56|28.36|30.46|28.26|0
1694761200000|2023-09-15 07:00:00|30.55|28.35|30.55|28.35|30.61|28.41|30.44|28.24|0
1694761500000|2023-09-15 07:05:00|30.54|28.34|30.59|28.39|30.63|28.43|30.5|28.3|0
1694761800000|2023-09-15 07:10:00|30.57|28.37|30.65|28.45|30.67|28.47|30.44|28.24|0
1694762100000|2023-09-15 07:15:00|30.63|28.43|31.1|28.9|31.1|28.9|30.46|28.26|0
1694762400000|2023-09-15 07:20:00|31.12|28.92|30.27|28.07|31.12|28.92|29.63|27.43|0
1694762700000|2023-09-15 07:25:00|30.29|28.09|30.41|28.21|30.43|28.23|30.27|28.07|0
1694763000000|2023-09-15 07:30:00|30.45|28.25|30.53|28.33|30.58|28.38|30.39|28.19|0
1694763300000|2023-09-15 07:35:00|30.51|28.31|30.55|28.35|30.6|28.4|30.39|28.19|0
1694763600000|2023-09-15 07:40:00|30.57|28.37|30.45|28.25|30.57|28.37|30.41|28.21|0
1694763900000|2023-09-15 07:45:00|30.43|28.23|30.37|28.17|30.51|28.31|30.35|28.15|0
1694764200000|2023-09-15 07:50:00|30.39|28.19|30.59|28.39|30.7|28.5|30.38|28.18|0
1694764500000|2023-09-15 07:55:00|30.61|28.41|30.43|28.23|30.63|28.43|30.43|28.23|0
1694764800000|2023-09-15 08:00:00|30.41|28.21|30.55|28.35|30.61|28.41|30.38|28.18|0
1694765100000|2023-09-15 08:05:00|30.53|28.33|30.36|28.16|30.59|28.39|30.36|28.16|0
1694765400000|2023-09-15 08:10:00|30.38|28.18|30.55|28.35|30.57|28.37|30.38|28.18|0
1694765700000|2023-09-15 08:15:00|30.53|28.33|30.69|28.49|30.71|28.51|30.53|28.33|0
1694766000000|2023-09-15 08:20:00|30.71|28.51|30.65|28.45|30.71|28.51|30.54|28.34|0
1694766300000|2023-09-15 08:25:00|30.67|28.47|30.67|28.47|30.69|28.49|30.52|28.32|0
1694766600000|2023-09-15 08:30:00|30.68|28.48|30.58|28.38|30.71|28.51|30.58|28.38|0
1694766900000|2023-09-15 08:35:00|30.57|28.37|30.69|28.49|30.71|28.51|30.54|28.34|0
1694767200000|2023-09-15 08:40:00|30.68|28.48|30.66|28.46|30.71|28.51|30.62|28.42|0
1694767500000|2023-09-15 08:45:00|30.69|28.49|30.6|28.4|30.71|28.51|30.56|28.36|0
1694767800000|2023-09-15 08:50:00|30.62|28.42|30.68|28.48|30.7|28.5|30.52|28.32|0
1694768100000|2023-09-15 08:55:00|30.66|28.46|30.68|28.48|30.7|28.5|30.6|28.4|0
1694768400000|2023-09-15 09:00:00|30.66|28.46|30.62|28.42|30.72|28.52|30.62|28.42|0
1694768700000|2023-09-15 09:05:00|30.6|28.4|30.49|28.29|30.66|28.46|30.45|28.25|0
1694769000000|2023-09-15 09:10:00|30.51|28.31|30.7|28.5|30.7|28.5|30.47|28.27|0
1694769300000|2023-09-15 09:15:00|30.68|28.48|30.7|28.5|30.72|28.52|30.62|28.42|0
1694769600000|2023-09-15 09:20:00|30.68|28.48|30.61|28.41|30.7|28.5|30.57|28.37|0
1694769900000|2023-09-15 09:25:00|30.64|28.44|30.59|28.39|30.68|28.48|30.53|28.33|0
1694770200000|2023-09-15 09:30:00|30.61|28.41|30.53|28.33|30.63|28.43|30.51|28.31|0
1694770500000|2023-09-15 09:35:00|30.54|28.34|30.38|28.18|30.57|28.37|30.38|28.18|0
1694770800000|2023-09-15 09:40:00|30.36|28.16|30.47|28.27|30.47|28.27|30.36|28.16|0
1694771100000|2023-09-15 09:45:00|30.44|28.24|30.51|28.31|30.59|28.39|30.38|28.18|0
1694771400000|2023-09-15 09:50:00|30.53|28.33|30.5|28.3|30.61|28.41|30.47|28.27|0
1694771700000|2023-09-15 09:55:00|30.53|28.33|30.44|28.24|30.55|28.35|30.38|28.18|0
1694772000000|2023-09-15 10:00:00|30.46|28.26|30.52|28.32|30.54|28.34|30.42|28.22|0
1694772300000|2023-09-15 10:05:00|30.5|28.3|30.44|28.24|30.56|28.36|30.42|28.22|0
1694772600000|2023-09-15 10:10:00|30.42|28.22|30.38|28.18|30.48|28.28|30.37|28.17|0
1694772900000|2023-09-15 10:15:00|30.42|28.22|30.4|28.2|30.44|28.24|30.38|28.18|0
1694773200000|2023-09-15 10:20:00|30.42|28.22|30.35|28.15|30.44|28.24|30.35|28.15|0
1694773500000|2023-09-15 10:25:00|30.37|28.17|30.37|28.17|30.42|28.22|30.29|28.09|0
1694773800000|2023-09-15 10:30:00|30.41|28.21|30.39|28.19|30.46|28.26|30.35|28.15|0
1694774100000|2023-09-15 10:35:00|30.41|28.21|30.47|28.27|30.48|28.28|30.39|28.19|0
1694774400000|2023-09-15 10:40:00|30.43|28.23|30.43|28.23|30.47|28.27|30.41|28.21|0
1694774700000|2023-09-15 10:45:00|30.45|28.25|30.35|28.15|30.45|28.25|30.31|28.11|0
1694775000000|2023-09-15 10:50:00|30.37|28.17|30.39|28.19|30.39|28.19|30.31|28.11|0
1694775300000|2023-09-15 10:55:00|30.37|28.17|30.28|28.08|30.39|28.19|30.28|28.08|0
1694775600000|2023-09-15 11:00:00|30.33|28.13|30.3|28.1|30.37|28.17|30.28|28.08|0
1694775900000|2023-09-15 11:05:00|30.32|28.12|30.39|28.19|30.45|28.25|30.3|28.1|0
1694776200000|2023-09-15 11:10:00|30.41|28.21|30.45|28.25|30.45|28.25|30.32|28.12|0
1694776500000|2023-09-15 11:15:00|30.47|28.27|30.45|28.25|30.55|28.35|30.4|28.2|0
1694776800000|2023-09-15 11:20:00|30.46|28.26|30.53|28.33|30.55|28.35|30.4|28.2|0
1694777100000|2023-09-15 11:25:00|30.52|28.32|30.44|28.24|30.59|28.39|30.44|28.24|0
1694777400000|2023-09-15 11:30:00|30.46|28.26|30.42|28.22|30.51|28.31|30.4|28.2|0
1694777700000|2023-09-15 11:35:00|30.44|28.24|30.44|28.24|30.47|28.27|30.4|28.2|0
1694778000000|2023-09-15 11:40:00|30.42|28.22|30.5|28.3|30.5|28.3|30.42|28.22|0
1694778300000|2023-09-15 11:45:00|30.52|28.32|30.54|28.34|30.56|28.36|30.5|28.3|0
1694778600000|2023-09-15 11:50:00|30.56|28.36|30.65|28.45|30.67|28.47|30.56|28.36|0
1694778900000|2023-09-15 11:55:00|30.67|28.47|30.63|28.43|30.67|28.47|30.62|28.42|0
1694779200000|2023-09-15 12:00:00|30.64|28.44|30.56|28.36|30.65|28.45|30.56|28.36|0
1694779500000|2023-09-15 12:05:00|30.57|28.37|30.39|28.19|30.58|28.38|30.37|28.17|0
1694779800000|2023-09-15 12:10:00|30.37|28.17|30.5|28.3|30.5|28.3|30.31|28.11|0
1694780100000|2023-09-15 12:15:00|30.49|28.29|30.43|28.23|30.5|28.3|30.41|28.21|0
1694780400000|2023-09-15 12:20:00|30.45|28.25|30.7|28.5|30.74|28.54|30.43|28.23|0
1694780700000|2023-09-15 12:25:00|30.72|28.52|30.64|28.44|30.72|28.52|30.62|28.42|0
1694781000000|2023-09-15 12:30:00|30.78|28.58|30.63|28.43|30.8|28.6|30.46|28.26|0
1694781300000|2023-09-15 12:35:00|30.65|28.45|30.88|28.68|30.88|28.68|30.61|28.41|0
1694781600000|2023-09-15 12:40:00|30.9|28.7|30.73|28.53|30.9|28.7|30.67|28.47|0
1694781900000|2023-09-15 12:45:00|30.71|28.51|30.84|28.64|31.03|28.83|30.71|28.51|0
1694782200000|2023-09-15 12:50:00|30.81|28.61|31.02|28.82|31.15|28.95|30.81|28.61|0
1694782500000|2023-09-15 12:55:00|31.04|28.84|31.11|28.91|31.15|28.95|30.96|28.76|0
1694782800000|2023-09-15 13:00:00|31.13|28.93|31.04|28.84|31.17|28.97|30.95|28.75|0
1694783100000|2023-09-15 13:05:00|31.02|28.82|31.1|28.9|31.15|28.95|30.89|28.69|0
1694783400000|2023-09-15 13:10:00|31.13|28.93|31.43|29.23|31.45|29.25|30.65|28.45|0
1694783700000|2023-09-15 13:15:00|31.38|29.18|31.45|29.25|31.51|29.31|31.36|29.16|0
1694784000000|2023-09-15 13:20:00|31.42|29.22|31.44|29.24|31.44|29.24|31.36|29.16|0
1694784300000|2023-09-15 13:25:00|31.49|29.29|32.22|30.02|32.44|30.24|31.49|29.29|0
1694784600000|2023-09-15 13:30:00|32.07|29.87|32.24|30.04|32.48|30.28|31.92|29.72|0
1694784900000|2023-09-15 13:35:00|32.26|30.06|31.75|29.55|32.31|30.11|31.67|29.47|0
1694785200000|2023-09-15 13:40:00|31.78|29.58|32.06|29.86|32.23|30.03|31.73|29.53|0
1694785500000|2023-09-15 13:45:00|32.15|29.95|32.19|29.99|32.41|30.21|31.99|29.79|0
1694785800000|2023-09-15 13:50:00|32.17|29.97|32.12|29.92|32.36|30.16|32.1|29.9|0
1694786100000|2023-09-15 13:55:00|32.1|29.9|32.21|30.01|32.58|30.38|31.85|29.65|0
1694786400000|2023-09-15 14:00:00|32.17|29.97|32.26|30.06|32.33|30.13|31.86|29.66|0
1694786700000|2023-09-15 14:05:00|32.15|29.95|32.5|30.3|32.55|30.35|31.91|29.71|0
1694787000000|2023-09-15 14:10:00|32.48|30.28|32.81|30.61|32.84|30.64|32.33|30.13|0
1694787300000|2023-09-15 14:15:00|32.77|30.57|32.61|30.41|33.11|30.91|32.57|30.37|0
1694787600000|2023-09-15 14:20:00|32.64|30.44|32.59|30.39|32.72|30.52|32.35|30.15|0
1694787900000|2023-09-15 14:25:00|32.68|30.48|32.68|30.48|32.88|30.68|32.52|30.32|0
1694788200000|2023-09-15 14:30:00|32.74|30.54|32.38|30.18|32.97|30.77|32.34|30.14|0
1694788500000|2023-09-15 14:35:00|32.41|30.21|32.4|30.2|32.58|30.38|32.25|30.05|0
1694788800000|2023-09-15 14:40:00|32.43|30.23|32.74|30.54|32.79|30.59|32.38|30.18|0
1694789100000|2023-09-15 14:45:00|32.71|30.51|34.13|31.93|34.2|32|32.56|30.36|0
1694789400000|2023-09-15 14:50:00|34.16|31.96|33.58|31.38|34.96|32.76|33.58|31.38|0
1694789700000|2023-09-15 14:55:00|33.6|31.4|33.41|31.21|33.6|31.4|32.98|30.78|0
1694790000000|2023-09-15 15:00:00|33.44|31.24|34.17|31.97|34.19|31.99|32.28|30.08|0
1694790300000|2023-09-15 15:05:00|34.12|31.92|33.87|31.67|34.21|32.01|33.8|31.6|0
1694790600000|2023-09-15 15:10:00|33.84|31.64|33.74|31.54|33.87|31.67|33.42|31.22|0
1694790900000|2023-09-15 15:15:00|33.78|31.58|33.71|31.51|33.83|31.63|33.6|31.4|0
1694791200000|2023-09-15 15:20:00|33.74|31.54|33.67|31.47|33.85|31.65|33.55|31.35|0
1694791500000|2023-09-15 15:25:00|33.64|31.44|33.32|31.12|33.76|31.56|33.32|31.12|0
1694791800000|2023-09-15 15:30:00|33.39|31.19|33.6|31.4|33.62|31.42|33.21|31.01|0
1694792100000|2023-09-15 15:35:00|33.57|31.37|33.53|31.33|33.69|31.49|33.37|31.17|0
1694792400000|2023-09-15 15:40:00|33.55|31.35|33.21|31.01|33.55|31.35|33.14|30.94|0
1694792700000|2023-09-15 15:45:00|33.23|31.03|33.14|30.94|33.43|31.23|33.09|30.89|0
1694793000000|2023-09-15 15:50:00|33.12|30.92|33.32|31.12|33.34|31.14|33.03|30.83|0
1694793300000|2023-09-15 15:55:00|33.3|31.1|33.23|31.03|33.57|31.37|33.16|30.96|0
1694793600000|2023-09-15 16:00:00|33.2|31|33.11|30.91|33.32|31.12|33.09|30.89|0
1694793900000|2023-09-15 16:05:00|33.09|30.89|33.2|31|33.23|31.03|33.07|30.87|0
1694794200000|2023-09-15 16:10:00|33.18|30.98|33.2|31|33.43|31.23|33.09|30.89|0
1694794500000|2023-09-15 16:15:00|33.22|31.02|33.16|30.96|33.38|31.18|33.13|30.93|0
1694794800000|2023-09-15 16:20:00|33.13|30.93|33.13|30.93|33.31|31.11|33.09|30.89|0
1694795100000|2023-09-15 16:25:00|33.15|30.95|33.36|31.16|33.43|31.23|33.13|30.93|0
1694795400000|2023-09-15 16:30:00|33.38|31.18|33.15|30.95|33.47|31.27|33.13|30.93|0
1694795700000|2023-09-15 16:35:00|33.13|30.93|33.04|30.84|33.33|31.13|33.02|30.82|0
1694796000000|2023-09-15 16:40:00|33.06|30.86|33.1|30.9|33.17|30.97|32.97|30.77|0
1694796300000|2023-09-15 16:45:00|33.13|30.93|33.06|30.86|33.31|31.11|33.04|30.84|0
1694796600000|2023-09-15 16:50:00|33.04|30.84|33.1|30.9|33.1|30.9|32.99|30.79|0
1694796900000|2023-09-15 16:55:00|33.12|30.92|33.15|30.95|33.37|31.17|33.12|30.92|0
1694797200000|2023-09-15 17:00:00|33.17|30.97|33.69|31.49|33.69|31.49|33.15|30.95|0
1694797500000|2023-09-15 17:05:00|33.71|31.51|33.9|31.7|33.94|31.74|33.69|31.49|0
1694797800000|2023-09-15 17:10:00|33.92|31.72|34.13|31.93|34.29|32.09|33.85|31.65|0
1694798100000|2023-09-15 17:15:00|34.1|31.9|34.5|32.3|34.5|32.3|34.08|31.88|0
1694798400000|2023-09-15 17:20:00|34.48|32.28|34.76|32.56|34.85|32.65|34.48|32.28|0
1694798700000|2023-09-15 17:25:00|34.78|32.58|34.78|32.58|34.85|32.65|34.66|32.46|0
1694799000000|2023-09-15 17:30:00|34.85|32.65|34.73|32.53|35.18|32.98|34.66|32.46|0
1694799300000|2023-09-15 17:35:00|34.71|32.51|34.38|32.18|34.75|32.55|34.38|32.18|0
1694799600000|2023-09-15 17:40:00|34.35|32.15|34.17|31.97|34.52|32.32|34.07|31.87|0
1694799900000|2023-09-15 17:45:00|34.14|31.94|34.24|32.04|34.35|32.15|34.07|31.87|0
1694800200000|2023-09-15 17:50:00|34.26|32.06|34.26|32.06|34.37|32.17|34.12|31.92|0
1694800500000|2023-09-15 17:55:00|34.28|32.08|34.26|32.06|34.37|32.17|34.23|32.03|0
1694800800000|2023-09-15 18:00:00|34.3|32.1|34.47|32.27|34.63|32.43|34.3|32.1|0
1694801100000|2023-09-15 18:05:00|34.44|32.24|34.68|32.48|34.7|32.5|34.39|32.19|0
1694801400000|2023-09-15 18:10:00|34.75|32.55|34.82|32.62|34.82|32.62|34.46|32.26|0
1694801700000|2023-09-15 18:15:00|34.84|32.64|34.72|32.52|34.89|32.69|34.63|32.43|0
1694802000000|2023-09-15 18:20:00|34.74|32.54|34.88|32.68|34.88|32.68|34.65|32.45|0
1694802300000|2023-09-15 18:25:00|34.91|32.71|34.91|32.71|35|32.8|34.72|32.52|0
1694802600000|2023-09-15 18:30:00|34.93|32.73|34.74|32.54|34.98|32.78|34.69|32.49|0
1694802900000|2023-09-15 18:35:00|34.72|32.52|34.53|32.33|34.76|32.56|34.43|32.23|0
1694803200000|2023-09-15 18:40:00|34.5|32.3|34.55|32.35|34.64|32.44|34.46|32.26|0
1694803500000|2023-09-15 18:45:00|34.57|32.37|34.38|32.18|34.62|32.42|34.38|32.18|0
1694803800000|2023-09-15 18:50:00|34.36|32.16|34.69|32.49|34.81|32.61|34.36|32.16|0
1694804100000|2023-09-15 18:55:00|34.66|32.46|34.31|32.11|34.69|32.49|34.31|32.11|0
1694804400000|2023-09-15 19:00:00|34.34|32.14|34.69|32.49|34.78|32.58|34.34|32.14|0
1694804700000|2023-09-15 19:05:00|34.71|32.51|34.73|32.53|34.9|32.7|34.64|32.44|0
1694805000000|2023-09-15 19:10:00|34.71|32.51|34.54|32.34|34.76|32.56|34.52|32.32|0
1694805300000|2023-09-15 19:15:00|34.57|32.37|34.4|32.2|34.59|32.39|34.31|32.11|0
1694805600000|2023-09-15 19:20:00|34.38|32.18|34.63|32.43|34.66|32.46|34.38|32.18|0
1694805900000|2023-09-15 19:25:00|34.59|32.39|34.47|32.27|34.7|32.5|34.38|32.18|0
1694806200000|2023-09-15 19:30:00|34.49|32.29|34.61|32.41|34.66|32.46|34.24|32.04|0
1694806500000|2023-09-15 19:35:00|34.59|32.39|34.96|32.76|35.06|32.86|34.54|32.34|0
1694806800000|2023-09-15 19:40:00|35.01|32.81|35.03|32.83|35.03|32.83|34.8|32.6|0
1694807100000|2023-09-15 19:45:00|35.01|32.81|34.98|32.78|35.13|32.93|34.75|32.55|0
1694807400000|2023-09-15 19:50:00|35.03|32.83|34.91|32.71|35.13|32.93|34.7|32.5|0
1694807700000|2023-09-15 19:55:00|34.82|32.62|34.86|32.66|35.1|32.9|34.7|32.5|0
1694808000000|2023-09-15 20:00:00|34.74|32.54|34.93|32.73|34.96|32.76|34.56|32.36|0
1694808300000|2023-09-15 20:05:00|34.96|32.76|34.81|32.61|34.96|32.76|34.74|32.54|0
1694808600000|2023-09-15 20:10:00|34.74|32.54|34.48|32.28|34.74|32.54|34.46|32.26|0
1694999700000|2023-09-18 01:15:00|34.06|31.86|34.11|31.91|34.15|31.95|34.06|31.86|0
1695000000000|2023-09-18 01:20:00|34.08|31.88|34.11|31.91|34.2|32|34.06|31.86|0
1695000300000|2023-09-18 01:25:00|34.12|31.92|34.13|31.93|34.18|31.98|34.11|31.91|0
1695000600000|2023-09-18 01:30:00|34.08|31.88|34.2|32|34.27|32.07|34.08|31.88|0
1695000900000|2023-09-18 01:35:00|34.22|32.02|34.03|31.83|34.27|32.07|34.03|31.83|0
1695001200000|2023-09-18 01:40:00|34.06|31.86|34.1|31.9|34.17|31.97|34.01|31.81|0
1695001500000|2023-09-18 01:45:00|34.08|31.88|34.12|31.92|34.17|31.97|34.08|31.88|0
1695001800000|2023-09-18 01:50:00|34.1|31.9|34.17|31.97|34.19|31.99|34.1|31.9|0
1695002100000|2023-09-18 01:55:00|34.19|31.99|34.19|31.99|34.26|32.06|34.14|31.94|0
1695002400000|2023-09-18 02:00:00|34.17|31.97|34.1|31.9|34.19|31.99|34.05|31.85|0
1695002700000|2023-09-18 02:05:00|34.12|31.92|34.05|31.85|34.12|31.92|34.03|31.83|0
1695003000000|2023-09-18 02:10:00|34.03|31.83|34.07|31.87|34.1|31.9|34.03|31.83|0
1695003300000|2023-09-18 02:15:00|34.05|31.85|34.09|31.89|34.12|31.92|34.02|31.82|0
1695003600000|2023-09-18 02:20:00|34.07|31.87|34.03|31.83|34.14|31.94|34.03|31.83|0
1695003900000|2023-09-18 02:25:00|34.05|31.85|34.02|31.82|34.07|31.87|34|31.8|0
1695004200000|2023-09-18 02:30:00|34.04|31.84|34.09|31.89|34.09|31.89|34.02|31.82|0
1695004500000|2023-09-18 02:35:00|34.07|31.87|34|31.8|34.09|31.89|33.97|31.77|0
1695004800000|2023-09-18 02:40:00|34.02|31.82|34.13|31.93|34.18|31.98|34|31.8|0
1695005100000|2023-09-18 02:45:00|34.16|31.96|34.09|31.89|34.16|31.96|34.09|31.89|0
1695005400000|2023-09-18 02:50:00|34.06|31.86|34.11|31.91|34.13|31.93|34.06|31.86|0
1695005700000|2023-09-18 02:55:00|34.13|31.93|34.08|31.88|34.13|31.93|34.06|31.86|0
1695006000000|2023-09-18 03:00:00|34.06|31.86|34.04|31.84|34.06|31.86|34.01|31.81|0
1695006300000|2023-09-18 03:05:00|34.06|31.86|34.1|31.9|34.1|31.9|34.04|31.84|0
1695006600000|2023-09-18 03:10:00|34.08|31.88|34.01|31.81|34.08|31.88|33.96|31.76|0
1695006900000|2023-09-18 03:15:00|34|31.8|33.99|31.79|34.01|31.81|33.96|31.76|0
1695007200000|2023-09-18 03:20:00|33.96|31.76|34.01|31.81|34.01|31.81|33.96|31.76|0
1695007500000|2023-09-18 03:25:00|34.03|31.83|34.05|31.85|34.05|31.85|34.03|31.83|0
1695007800000|2023-09-18 03:30:00|34.03|31.83|34.08|31.88|34.1|31.9|34.03|31.83|0
1695008100000|2023-09-18 03:35:00|34.05|31.85|34.03|31.83|34.05|31.85|34|31.8|0
1695008400000|2023-09-18 03:40:00|34|31.8|34|31.8|34.02|31.82|33.96|31.76|0
1695008700000|2023-09-18 03:45:00|33.99|31.79|33.98|31.78|34|31.8|33.98|31.78|0
1695009000000|2023-09-18 03:50:00|33.96|31.76|33.96|31.76|34|31.8|33.93|31.73|0
1695009300000|2023-09-18 03:55:00|33.95|31.75|33.95|31.75|33.95|31.75|33.93|31.73|0
1695009600000|2023-09-18 04:00:00|33.98|31.78|33.93|31.73|33.98|31.78|33.93|31.73|0
1695009900000|2023-09-18 04:05:00|33.95|31.75|33.91|31.71|33.95|31.75|33.91|31.71|0
1695010200000|2023-09-18 04:10:00|33.93|31.73|33.9|31.7|33.93|31.73|33.9|31.7|0
1695010500000|2023-09-18 04:15:00|33.93|31.73|33.9|31.7|33.93|31.73|33.9|31.7|0
1695010800000|2023-09-18 04:20:00|33.91|31.71|33.93|31.73|33.93|31.73|33.9|31.7|0
1695011100000|2023-09-18 04:25:00|33.92|31.72|34.14|31.94|34.18|31.98|33.9|31.7|0
1695011400000|2023-09-18 04:30:00|34.11|31.91|34.14|31.94|34.16|31.96|34.07|31.87|0
1695011700000|2023-09-18 04:35:00|34.13|31.93|34.18|31.98|34.18|31.98|34.13|31.93|0
1695012000000|2023-09-18 04:40:00|34.19|31.99|34.2|32|34.2|32|34.18|31.98|0
1695012300000|2023-09-18 04:45:00|34.18|31.98|34.2|32|34.2|32|34.18|31.98|0
1695012600000|2023-09-18 04:50:00|34.18|31.98|34.18|31.98|34.2|32|34.18|31.98|0
1695012900000|2023-09-18 04:55:00|34.2|32|34.2|32|34.2|32|34.18|31.98|0
1695013200000|2023-09-18 05:00:00|34.22|32.02|34.15|31.95|34.22|32.02|34.13|31.93|0
1695013500000|2023-09-18 05:05:00|34.13|31.93|34.13|31.93|34.15|31.95|34.1|31.9|0
1695013800000|2023-09-18 05:10:00|34.15|31.95|34.22|32.02|34.22|32.02|34.13|31.93|0
1695014100000|2023-09-18 05:15:00|34.2|32|34.15|31.95|34.22|32.02|34.12|31.92|0
1695014400000|2023-09-18 05:20:00|34.17|31.97|34.19|31.99|34.19|31.99|34.17|31.97|0
1695014700000|2023-09-18 05:25:00|34.22|32.02|34.24|32.04|34.24|32.04|34.22|32.02|0
1695015000000|2023-09-18 05:30:00|34.22|32.02|34.14|31.94|34.22|32.02|34.12|31.92|0
1695015300000|2023-09-18 05:35:00|34.12|31.92|34.1|31.9|34.17|31.97|34.1|31.9|0
1695015600000|2023-09-18 05:40:00|34.12|31.92|34.28|32.08|34.31|32.11|34.12|31.92|0
1695015900000|2023-09-18 05:45:00|34.31|32.11|34.26|32.06|34.35|32.15|34.23|32.03|0
1695016200000|2023-09-18 05:50:00|34.23|32.03|34.23|32.03|34.3|32.1|34.21|32.01|0
1695016500000|2023-09-18 05:55:00|34.26|32.06|34.28|32.08|34.3|32.1|34.23|32.03|0
1695016800000|2023-09-18 06:00:00|34.26|32.06|34.32|32.12|34.37|32.17|34.23|32.03|0
1695017100000|2023-09-18 06:05:00|34.35|32.15|34.23|32.03|34.35|32.15|34.23|32.03|0
1695017400000|2023-09-18 06:10:00|34.21|32.01|34.15|31.95|34.21|32.01|34.11|31.91|0
1695017700000|2023-09-18 06:15:00|34.14|31.94|34.18|31.98|34.18|31.98|34.11|31.91|0
1695018000000|2023-09-18 06:20:00|34.16|31.96|34.18|31.98|34.2|32|34.11|31.91|0
1695018300000|2023-09-18 06:25:00|34.17|31.97|34.22|32.02|34.23|32.03|34.13|31.93|0
1695018600000|2023-09-18 06:30:00|34.2|32|34.41|32.21|34.41|32.21|34.2|32|0
1695018900000|2023-09-18 06:35:00|34.43|32.23|34.29|32.09|34.53|32.33|34.27|32.07|0
1695019200000|2023-09-18 06:40:00|34.32|32.12|34.31|32.11|34.36|32.16|34.29|32.09|0
1695019500000|2023-09-18 06:45:00|34.34|32.14|34.27|32.07|34.34|32.14|34.24|32.04|0
1695019800000|2023-09-18 06:50:00|34.28|32.08|34.15|31.95|34.28|32.08|34.15|31.95|0
1695020100000|2023-09-18 06:55:00|34.17|31.97|34.73|32.53|34.78|32.58|34.15|31.95|0
1695020400000|2023-09-18 07:00:00|34.76|32.56|34.57|32.37|34.76|32.56|34.5|32.3|0
1695020700000|2023-09-18 07:05:00|34.54|32.34|34.75|32.55|34.82|32.62|34.52|32.32|0
1695021000000|2023-09-18 07:10:00|34.8|32.6|34.82|32.62|34.89|32.69|34.75|32.55|0
1695021300000|2023-09-18 07:15:00|34.8|32.6|34.96|32.76|35.04|32.84|34.8|32.6|0
1695021600000|2023-09-18 07:20:00|34.94|32.74|34.77|32.57|34.96|32.76|34.75|32.55|0
1695021900000|2023-09-18 07:25:00|34.75|32.55|34.7|32.5|34.87|32.67|34.7|32.5|0
1695022200000|2023-09-18 07:30:00|34.68|32.48|34.33|32.13|34.68|32.48|34.3|32.1|0
1695022500000|2023-09-18 07:35:00|34.35|32.15|34.56|32.36|34.58|32.38|34.35|32.15|0
1695022800000|2023-09-18 07:40:00|34.54|32.34|34.57|32.37|34.61|32.41|34.5|32.3|0
1695023100000|2023-09-18 07:45:00|34.56|32.36|34.39|32.19|34.56|32.36|34.37|32.17|0
1695023400000|2023-09-18 07:50:00|34.37|32.17|34.51|32.31|34.58|32.38|34.32|32.12|0
1695023700000|2023-09-18 07:55:00|34.53|32.33|34.46|32.26|34.58|32.38|34.39|32.19|0
1695024000000|2023-09-18 08:00:00|34.48|32.28|34.58|32.38|34.62|32.42|34.44|32.24|0
1695024300000|2023-09-18 08:05:00|34.53|32.33|34.51|32.31|34.65|32.45|34.48|32.28|0
1695024600000|2023-09-18 08:10:00|34.52|32.32|34.5|32.3|34.6|32.4|34.43|32.23|0
1695024900000|2023-09-18 08:15:00|34.48|32.28|34.67|32.47|34.67|32.47|34.46|32.26|0
1695025200000|2023-09-18 08:20:00|34.69|32.49|34.67|32.47|34.69|32.49|34.6|32.4|0
1695025500000|2023-09-18 08:25:00|34.64|32.44|34.71|32.51|34.74|32.54|34.62|32.42|0
1695025800000|2023-09-18 08:30:00|34.74|32.54|34.59|32.39|34.74|32.54|34.52|32.32|0
1695026100000|2023-09-18 08:35:00|34.62|32.42|34.45|32.25|34.64|32.44|34.45|32.25|0
1695026400000|2023-09-18 08:40:00|34.41|32.21|34.61|32.41|34.64|32.44|34.38|32.18|0
1695026700000|2023-09-18 08:45:00|34.59|32.39|34.61|32.41|34.68|32.48|34.59|32.39|0
1695027000000|2023-09-18 08:50:00|34.59|32.39|34.54|32.34|34.59|32.39|34.52|32.32|0
1695027300000|2023-09-18 08:55:00|34.57|32.37|34.7|32.5|34.73|32.53|34.56|32.36|0
1695027600000|2023-09-18 09:00:00|34.68|32.48|34.7|32.5|34.73|32.53|34.59|32.39|0
1695027900000|2023-09-18 09:05:00|34.68|32.48|34.51|32.31|34.69|32.49|34.51|32.31|0
1695028200000|2023-09-18 09:10:00|34.54|32.34|34.65|32.45|34.7|32.5|34.48|32.28|0
1695028500000|2023-09-18 09:15:00|34.68|32.48|34.65|32.45|34.72|32.52|34.63|32.43|0
1695028800000|2023-09-18 09:20:00|34.68|32.48|34.79|32.59|34.84|32.64|34.65|32.45|0
1695029100000|2023-09-18 09:25:00|34.82|32.62|34.79|32.59|34.84|32.64|34.79|32.59|0
1695029400000|2023-09-18 09:30:00|34.8|32.6|34.79|32.59|34.86|32.66|34.72|32.52|0
1695029700000|2023-09-18 09:35:00|34.77|32.57|34.88|32.68|34.88|32.68|34.77|32.57|0
1695030000000|2023-09-18 09:40:00|34.86|32.66|34.86|32.66|34.88|32.68|34.79|32.59|0
1695030300000|2023-09-18 09:45:00|34.84|32.64|34.69|32.49|34.84|32.64|34.69|32.49|0
1695030600000|2023-09-18 09:50:00|34.72|32.52|34.74|32.54|34.81|32.61|34.69|32.49|0
1695030900000|2023-09-18 09:55:00|34.76|32.56|34.76|32.56|34.79|32.59|34.74|32.54|0
1695031200000|2023-09-18 10:00:00|34.74|32.54|34.76|32.56|34.81|32.61|34.64|32.44|0
1695031500000|2023-09-18 10:05:00|34.78|32.58|34.85|32.65|34.88|32.68|34.74|32.54|0
1695031800000|2023-09-18 10:10:00|34.88|32.68|34.95|32.75|34.95|32.75|34.85|32.65|0
1695032100000|2023-09-18 10:15:00|34.97|32.77|34.85|32.65|34.97|32.77|34.83|32.63|0
1695032400000|2023-09-18 10:20:00|34.83|32.63|34.71|32.51|34.87|32.67|34.71|32.51|0
1695032700000|2023-09-18 10:25:00|34.68|32.48|34.66|32.46|34.71|32.51|34.64|32.44|0
1695033000000|2023-09-18 10:30:00|34.68|32.48|34.57|32.37|34.71|32.51|34.57|32.37|0
1695033300000|2023-09-18 10:35:00|34.54|32.34|34.68|32.48|34.75|32.55|34.54|32.34|0
1695033600000|2023-09-18 10:40:00|34.7|32.5|34.73|32.53|34.96|32.76|34.42|32.22|0
1695033900000|2023-09-18 10:45:00|34.71|32.51|34.69|32.49|34.73|32.53|34.64|32.44|0
1695034200000|2023-09-18 10:50:00|34.66|32.46|34.59|32.39|34.69|32.49|34.47|32.27|0
1695034500000|2023-09-18 10:55:00|34.61|32.41|34.61|32.41|34.71|32.51|34.57|32.37|0
1695034800000|2023-09-18 11:00:00|34.59|32.39|34.66|32.46|34.67|32.47|34.54|32.34|0
1695035100000|2023-09-18 11:05:00|34.68|32.48|34.85|32.65|34.87|32.67|34.68|32.48|0
1695035400000|2023-09-18 11:10:00|34.87|32.67|34.87|32.67|34.92|32.72|34.8|32.6|0
1695035700000|2023-09-18 11:15:00|34.89|32.69|34.8|32.6|34.89|32.69|34.77|32.57|0
1695036000000|2023-09-18 11:20:00|34.82|32.62|34.98|32.78|35.01|32.81|34.8|32.6|0
1695036300000|2023-09-18 11:25:00|35.01|32.81|35.03|32.83|35.03|32.83|34.94|32.74|0
1695036600000|2023-09-18 11:30:00|35.05|32.85|35.36|33.16|35.39|33.19|35.03|32.83|0
1695036900000|2023-09-18 11:35:00|35.39|33.19|35.65|33.45|35.65|33.45|35.34|33.14|0
1695037200000|2023-09-18 11:40:00|35.67|33.47|35.75|33.55|35.84|33.64|35.58|33.38|0
1695037500000|2023-09-18 11:45:00|35.77|33.57|36.01|33.81|36.01|33.81|35.72|33.52|0
1695037800000|2023-09-18 11:50:00|36.04|33.84|35.99|33.79|36.11|33.91|35.94|33.74|0
1695038100000|2023-09-18 11:55:00|35.94|33.74|35.84|33.64|35.96|33.76|35.79|33.59|0
1695038400000|2023-09-18 12:00:00|35.86|33.66|35.6|33.4|35.86|33.66|35.52|33.32|0
1695038700000|2023-09-18 12:05:00|35.57|33.37|35.81|33.61|36.01|33.81|35.57|33.37|0
1695039000000|2023-09-18 12:10:00|35.84|33.64|35.79|33.59|35.93|33.73|35.67|33.47|0
1695039300000|2023-09-18 12:15:00|35.76|33.56|35.65|33.45|35.87|33.67|34.99|32.79|0
1695039600000|2023-09-18 12:20:00|35.68|33.48|35.72|33.52|35.75|33.55|35.56|33.36|0
1695039900000|2023-09-18 12:25:00|35.68|33.48|35.72|33.52|35.75|33.55|35.63|33.43|0
1695040200000|2023-09-18 12:30:00|35.7|33.5|35.75|33.55|35.82|33.62|35.65|33.45|0
1695040500000|2023-09-18 12:35:00|35.72|33.52|35.6|33.4|35.82|33.62|35.48|33.28|0
1695040800000|2023-09-18 12:40:00|35.58|33.38|35.7|33.5|35.79|33.59|35.53|33.33|0
1695041100000|2023-09-18 12:45:00|35.74|33.54|35.45|33.25|35.74|33.54|35.38|33.18|0
1695041400000|2023-09-18 12:50:00|35.48|33.28|35.77|33.57|35.79|33.59|35.43|33.23|0
1695041700000|2023-09-18 12:55:00|35.79|33.59|35.55|33.35|35.79|33.59|35.55|33.35|0
1695042000000|2023-09-18 13:00:00|35.52|33.32|35.79|33.59|35.79|33.59|35.52|33.32|0
1695042300000|2023-09-18 13:05:00|35.76|33.56|36.03|33.83|36.05|33.85|35.62|33.42|0
1695042600000|2023-09-18 13:10:00|36|33.8|35.96|33.76|36.08|33.88|35.81|33.61|0
1695042900000|2023-09-18 13:15:00|35.93|33.73|35.71|33.51|35.93|33.73|35.66|33.46|0
1695043200000|2023-09-18 13:20:00|35.74|33.54|35.69|33.49|35.74|33.54|35.57|33.37|0
1695043500000|2023-09-18 13:25:00|35.71|33.51|35.9|33.7|35.95|33.75|35.69|33.49|0
1695043800000|2023-09-18 13:30:00|35.85|33.65|35.47|33.27|36.1|33.9|35.4|33.2|0
1695044100000|2023-09-18 13:35:00|35.37|33.17|35.47|33.27|35.52|33.32|35.13|32.93|0
1695044400000|2023-09-18 13:40:00|35.32|33.12|36|33.8|36.24|34.04|35.28|33.08|0
1695044700000|2023-09-18 13:45:00|35.97|33.77|36.09|33.89|36.26|34.06|35.85|33.65|0
1695045000000|2023-09-18 13:50:00|36.07|33.87|35.85|33.65|36.19|33.99|35.54|33.34|0
1695045300000|2023-09-18 13:55:00|35.92|33.72|35.82|33.62|36.09|33.89|35.78|33.58|0
1695045600000|2023-09-18 14:00:00|35.8|33.6|35.8|33.6|35.97|33.77|35.53|33.33|0
1695045900000|2023-09-18 14:05:00|35.85|33.65|35.58|33.38|36.11|33.91|35.58|33.38|0
1695046200000|2023-09-18 14:10:00|35.53|33.33|35.48|33.28|35.65|33.45|35.15|32.95|0
1695046500000|2023-09-18 14:15:00|35.53|33.33|35.14|32.94|35.77|33.57|35.02|32.82|0
1695046800000|2023-09-18 14:20:00|35.11|32.91|35.11|32.91|35.25|33.05|34.9|32.7|0
1695047100000|2023-09-18 14:25:00|35.09|32.89|35.23|33.03|35.28|33.08|34.94|32.74|0
1695047400000|2023-09-18 14:30:00|35.25|33.05|35.08|32.88|35.28|33.08|34.97|32.77|0
1695047700000|2023-09-18 14:35:00|35.06|32.86|35.39|33.19|35.54|33.34|34.85|32.65|0
1695048000000|2023-09-18 14:40:00|35.37|33.17|34.82|32.62|35.54|33.34|34.82|32.62|0
1695048300000|2023-09-18 14:45:00|34.79|32.59|34.84|32.64|35.15|32.95|34.54|32.34|0
1695048600000|2023-09-18 14:50:00|34.86|32.66|34.88|32.68|35.05|32.85|34.77|32.57|0
1695048900000|2023-09-18 14:55:00|34.86|32.66|34.67|32.47|34.88|32.68|34.51|32.31|0
1695049200000|2023-09-18 15:00:00|34.69|32.49|34.69|32.49|34.79|32.59|34.53|32.33|0
1695049500000|2023-09-18 15:05:00|34.71|32.51|34.9|32.7|34.9|32.7|34.64|32.44|0
1695049800000|2023-09-18 15:10:00|34.88|32.68|34.88|32.68|35.04|32.84|34.83|32.63|0
1695050100000|2023-09-18 15:15:00|34.9|32.7|34.55|32.35|34.93|32.73|34.5|32.3|0
1695050400000|2023-09-18 15:20:00|34.52|32.32|34.41|32.21|34.64|32.44|34.41|32.21|0
1695050700000|2023-09-18 15:25:00|34.43|32.23|34.31|32.11|34.48|32.28|34.31|32.11|0
1695051000000|2023-09-18 15:30:00|34.29|32.09|34.03|31.83|34.31|32.11|33.87|31.67|0
1695051300000|2023-09-18 15:35:00|34.05|31.85|34.08|31.88|34.17|31.97|33.98|31.78|0
1695051600000|2023-09-18 15:40:00|34.05|31.85|33.77|31.57|34.05|31.85|33.64|31.44|0
1695051900000|2023-09-18 15:45:00|33.75|31.55|33.84|31.64|33.89|31.69|33.71|31.51|0
1695052200000|2023-09-18 15:50:00|33.82|31.62|33.7|31.5|33.84|31.64|33.66|31.46|0
1695052500000|2023-09-18 15:55:00|33.68|31.48|33.75|31.55|33.84|31.64|33.63|31.43|0
1695052800000|2023-09-18 16:00:00|33.73|31.53|33.72|31.52|33.79|31.59|33.68|31.48|0
1695053100000|2023-09-18 16:05:00|33.75|31.55|33.95|31.75|34|31.8|33.75|31.55|0
1695053400000|2023-09-18 16:10:00|33.98|31.78|34|31.8|34.07|31.87|33.95|31.75|0
1695053700000|2023-09-18 16:15:00|33.98|31.78|33.79|31.59|34.07|31.87|33.79|31.59|0
1695054000000|2023-09-18 16:20:00|33.81|31.61|33.79|31.59|33.9|31.7|33.72|31.52|0
1695054300000|2023-09-18 16:25:00|33.77|31.57|33.74|31.54|33.81|31.61|33.63|31.43|0
1695054600000|2023-09-18 16:30:00|33.7|31.5|33.58|31.38|33.7|31.5|33.44|31.24|0
1695054900000|2023-09-18 16:35:00|33.56|31.36|33.62|31.42|33.65|31.45|33.49|31.29|0
1695055200000|2023-09-18 16:40:00|33.6|31.4|33.74|31.54|33.74|31.54|33.56|31.36|0
1695055500000|2023-09-18 16:45:00|33.72|31.52|33.58|31.38|33.78|31.58|33.55|31.35|0
1695055800000|2023-09-18 16:50:00|33.55|31.35|33.78|31.58|33.78|31.58|33.55|31.35|0
1695056100000|2023-09-18 16:55:00|33.76|31.56|33.9|31.7|33.9|31.7|33.74|31.54|0
1695056400000|2023-09-18 17:00:00|33.87|31.67|33.8|31.6|33.9|31.7|33.64|31.44|0
1695056700000|2023-09-18 17:05:00|33.78|31.58|33.99|31.79|33.99|31.79|33.78|31.58|0
1695057000000|2023-09-18 17:10:00|33.96|31.76|33.96|31.76|34.05|31.85|33.92|31.72|0
1695057300000|2023-09-18 17:15:00|33.98|31.78|34.08|31.88|34.17|31.97|33.96|31.76|0
1695057600000|2023-09-18 17:20:00|34.1|31.9|33.84|31.64|34.1|31.9|33.8|31.6|0
1695057900000|2023-09-18 17:25:00|33.82|31.62|33.91|31.71|33.91|31.71|33.71|31.51|0
1695058200000|2023-09-18 17:30:00|33.87|31.67|33.63|31.43|33.91|31.71|33.63|31.43|0
1695058500000|2023-09-18 17:35:00|33.66|31.46|33.77|31.57|33.77|31.57|33.61|31.41|0
1695058800000|2023-09-18 17:40:00|33.79|31.59|33.18|30.98|34.02|31.82|33.16|30.96|0
1695059100000|2023-09-18 17:45:00|33.16|30.96|33.16|30.96|33.25|31.05|33.09|30.89|0
1695059400000|2023-09-18 17:50:00|33.18|30.98|33.29|31.09|33.32|31.12|33.07|30.87|0
1695059700000|2023-09-18 17:55:00|33.32|31.12|33.31|31.11|33.32|31.12|33.22|31.02|0
1695060000000|2023-09-18 18:00:00|33.29|31.09|33.25|31.05|33.36|31.16|33.18|30.98|0
1695060300000|2023-09-18 18:05:00|33.27|31.07|33.31|31.11|33.34|31.14|33.2|31|0
1695060600000|2023-09-18 18:10:00|33.29|31.09|33.24|31.04|33.4|31.2|33.24|31.04|0
1695060900000|2023-09-18 18:15:00|33.22|31.02|33.36|31.16|33.36|31.16|33.13|30.93|0
1695061200000|2023-09-18 18:20:00|33.33|31.13|33.42|31.22|33.42|31.22|33.26|31.06|0
1695061500000|2023-09-18 18:25:00|33.45|31.25|33.51|31.31|33.56|31.36|33.39|31.19|0
1695061800000|2023-09-18 18:30:00|33.49|31.29|33.38|31.18|33.56|31.36|33.33|31.13|0
1695062100000|2023-09-18 18:35:00|33.35|31.15|33.49|31.29|33.49|31.29|33.28|31.08|0
1695062400000|2023-09-18 18:40:00|33.51|31.31|33.46|31.26|33.53|31.33|33.4|31.2|0
1695062700000|2023-09-18 18:45:00|33.42|31.22|33.62|31.42|33.62|31.42|33.4|31.2|0
1695063000000|2023-09-18 18:50:00|33.6|31.4|34.2|32|34.3|32.1|33.6|31.4|0
1695063300000|2023-09-18 18:55:00|34.23|32.03|34.02|31.82|34.35|32.15|33.95|31.75|0
1695063600000|2023-09-18 19:00:00|34.04|31.84|34.06|31.86|34.23|32.03|34.02|31.82|0
1695063900000|2023-09-18 19:05:00|34.04|31.84|33.92|31.72|34.11|31.91|33.85|31.65|0
1695064200000|2023-09-18 19:10:00|33.9|31.7|33.96|31.76|34.06|31.86|33.87|31.67|0
1695064500000|2023-09-18 19:15:00|33.92|31.72|33.99|31.79|34.08|31.88|33.87|31.67|0
1695064800000|2023-09-18 19:20:00|34.01|31.81|34.27|32.07|34.31|32.11|34.01|31.81|0
1695065100000|2023-09-18 19:25:00|34.29|32.09|34.03|31.83|34.29|32.09|34.03|31.83|0
1695065400000|2023-09-18 19:30:00|34.06|31.86|34.29|32.09|34.31|32.11|34.06|31.86|0
1695065700000|2023-09-18 19:35:00|34.31|32.11|34.31|32.11|34.34|32.14|34.24|32.04|0
1695066000000|2023-09-18 19:40:00|34.33|32.13|34.29|32.09|34.33|32.13|34.1|31.9|0
1695066300000|2023-09-18 19:45:00|34.33|32.13|34.24|32.04|34.36|32.16|34.1|31.9|0
1695066600000|2023-09-18 19:50:00|34.22|32.02|34.21|32.01|34.28|32.08|34.07|31.87|0
1695066900000|2023-09-18 19:55:00|34.19|31.99|33.4|31.2|34.19|31.99|33.33|31.13|0
1695067200000|2023-09-18 20:00:00|33.35|31.15|33.97|31.77|33.97|31.77|33.35|31.15|0
1695067500000|2023-09-18 20:05:00|33.95|31.75|33.85|31.65|33.95|31.75|33.85|31.65|0
1695067800000|2023-09-18 20:10:00|33.83|31.63|33.74|31.54|33.83|31.63|33.69|31.49|0
1695068100000|2023-09-18 20:15:00|33.88|31.48|33.9|31.5|33.9|31.5|33.86|31.46|0
1695068400000|2023-09-18 20:20:00|33.93|31.53|33.79|31.39|33.93|31.53|33.79|31.39|0
1695068700000|2023-09-18 20:25:00|33.81|31.41|33.81|31.41|33.83|31.43|33.81|31.41|0
1695069000000|2023-09-18 20:30:00|33.83|31.43|33.83|31.43|33.86|31.46|33.83|31.43|0
1695069300000|2023-09-18 20:35:00|33.85|31.45|33.85|31.45|33.85|31.45|33.83|31.43|0
1695069600000|2023-09-18 20:40:00|33.83|31.43|33.87|31.47|33.88|31.48|33.83|31.43|0
1695069900000|2023-09-18 20:45:00|33.86|31.46|33.87|31.47|33.92|31.52|33.86|31.46|0
1695070200000|2023-09-18 20:50:00|33.9|31.5|33.87|31.47|33.91|31.51|33.87|31.47|0
1695070500000|2023-09-18 20:55:00|33.9|31.5|33.93|31.53|33.93|31.53|33.85|31.45|0
1695070800000|2023-09-18 21:00:00|33.95|31.55|33.96|31.56|33.99|31.59|33.94|31.54|0
1695071100000|2023-09-18 21:05:00|33.99|31.59|33.97|31.57|33.99|31.59|33.97|31.57|0
1695071400000|2023-09-18 21:10:00|33.96|31.56|33.95|31.55|33.97|31.57|33.94|31.54|0
1695072000000|2023-09-18 21:20:00|33.94|31.54|33.95|31.55|33.96|31.56|33.94|31.54|0
1695072300000|2023-09-18 21:25:00|33.94|31.54|33.99|31.59|33.99|31.59|33.94|31.54|0
1695072600000|2023-09-18 21:30:00|33.96|31.56|33.93|31.53|33.96|31.56|33.92|31.52|0
1695072900000|2023-09-18 21:35:00|33.92|31.52|33.92|31.52|33.92|31.52|33.92|31.52|0
1695073200000|2023-09-18 21:40:00|33.91|31.51|33.92|31.52|33.92|31.52|33.91|31.51|0
1695073500000|2023-09-18 21:45:00|33.91|31.51|33.9|31.5|33.91|31.51|33.9|31.5|0
1695073800000|2023-09-18 21:50:00|33.91|31.51|33.91|31.51|33.91|31.51|33.91|31.51|0
1695074100000|2023-09-18 21:55:00|33.9|31.5|33.91|31.51|33.92|31.52|33.89|31.49|0
1695074400000|2023-09-18 22:00:00|33.85|31.45|33.79|31.39|33.9|31.5|33.79|31.39|0
1695074700000|2023-09-18 22:05:00|33.81|31.41|33.83|31.43|33.83|31.43|33.81|31.41|0
1695075000000|2023-09-18 22:10:00|33.82|31.42|33.74|31.34|33.83|31.43|33.72|31.32|0
1695075300000|2023-09-18 22:15:00|33.76|31.36|33.73|31.33|33.76|31.36|33.69|31.29|0
1695075600000|2023-09-18 22:20:00|33.74|31.34|33.71|31.31|33.74|31.34|33.69|31.29|0
1695075900000|2023-09-18 22:25:00|33.69|31.29|33.69|31.29|33.71|31.31|33.69|31.29|0
1695076200000|2023-09-18 22:30:00|33.71|31.31|33.73|31.33|33.76|31.36|33.71|31.31|0
1695076500000|2023-09-18 22:35:00|33.76|31.36|33.73|31.33|33.76|31.36|33.73|31.33|0
1695076800000|2023-09-18 22:40:00|33.76|31.36|33.76|31.36|33.76|31.36|33.73|31.33|0
1695077100000|2023-09-18 22:45:00|33.73|31.33|33.73|31.33|33.76|31.36|33.73|31.33|0
1695077400000|2023-09-18 22:50:00|33.75|31.35|33.75|31.35|33.78|31.38|33.73|31.33|0
1695077700000|2023-09-18 22:55:00|33.71|31.31|33.73|31.33|33.73|31.33|33.71|31.31|0
1695078000000|2023-09-18 23:00:00|33.75|31.35|33.7|31.3|33.75|31.35|33.68|31.28|0
1695078300000|2023-09-18 23:05:00|33.68|31.28|33.73|31.33|33.75|31.35|33.68|31.28|0
1695078600000|2023-09-18 23:10:00|33.7|31.3|33.75|31.35|33.75|31.35|33.7|31.3|0
1695078900000|2023-09-18 23:15:00|33.73|31.33|33.75|31.35|33.77|31.37|33.72|31.32|0
1695079200000|2023-09-18 23:20:00|33.72|31.32|33.72|31.32|33.75|31.35|33.72|31.32|0
1695079500000|2023-09-18 23:25:00|33.75|31.35|33.77|31.37|33.77|31.37|33.74|31.34|0
1695079800000|2023-09-18 23:30:00|33.74|31.34|33.81|31.41|33.83|31.43|33.74|31.34|0
1695080100000|2023-09-18 23:35:00|33.79|31.39|33.78|31.38|33.79|31.39|33.77|31.37|0
1695080400000|2023-09-18 23:40:00|33.77|31.37|33.76|31.36|33.79|31.39|33.74|31.34|0
1695080700000|2023-09-18 23:45:00|33.74|31.34|33.76|31.36|33.76|31.36|33.74|31.34|0
1695081000000|2023-09-18 23:50:00|33.79|31.39|33.79|31.39|33.81|31.41|33.76|31.36|0
1695081300000|2023-09-18 23:55:00|33.76|31.36|33.74|31.34|33.79|31.39|33.74|31.34|0
1695081600000|2023-09-19 00:00:00|33.76|31.36|33.64|31.24|33.76|31.36|33.6|31.2|0
1695081900000|2023-09-19 00:05:00|33.62|31.22|33.64|31.24|33.67|31.27|33.6|31.2|0
1695082200000|2023-09-19 00:10:00|33.62|31.22|33.67|31.27|33.67|31.27|33.6|31.2|0
1695082500000|2023-09-19 00:15:00|33.64|31.24|33.66|31.26|33.73|31.33|33.62|31.22|0
1695082800000|2023-09-19 00:20:00|33.64|31.24|34.11|31.71|34.46|32.06|33.59|31.19|0
1695083100000|2023-09-19 00:25:00|34.13|31.73|34.13|31.73|34.13|31.73|34.08|31.68|0
1695083400000|2023-09-19 00:30:00|34.01|31.81|34.03|31.83|34.03|31.83|33.98|31.78|0
1695083700000|2023-09-19 00:35:00|34.05|31.85|34.07|31.87|34.19|31.99|34.05|31.85|0
1695084000000|2023-09-19 00:40:00|34.1|31.9|34.12|31.92|34.12|31.92|34.03|31.83|0
1695084300000|2023-09-19 00:45:00|34.14|31.94|34.14|31.94|34.17|31.97|34.12|31.92|0
1695084600000|2023-09-19 00:50:00|34.17|31.97|34.12|31.92|34.17|31.97|34.08|31.88|0
1695084900000|2023-09-19 00:55:00|34.13|31.93|34.12|31.92|34.14|31.94|34.09|31.89|0
1695085200000|2023-09-19 01:00:00|34.09|31.89|34.14|31.94|34.14|31.94|34.07|31.87|0
1695085500000|2023-09-19 01:05:00|34.13|31.93|34.18|31.98|34.21|32.01|34.13|31.93|0
1695085800000|2023-09-19 01:10:00|34.16|31.96|34.25|32.05|34.25|32.05|34.16|31.96|0
1695086100000|2023-09-19 01:15:00|34.23|32.03|34.18|31.98|34.25|32.05|34.18|31.98|0
1695086400000|2023-09-19 01:20:00|34.17|31.97|34.18|31.98|34.23|32.03|34.17|31.97|0
1695086700000|2023-09-19 01:25:00|34.16|31.96|34.25|32.05|34.25|32.05|34.16|31.96|0
1695087000000|2023-09-19 01:30:00|34.3|32.1|34.32|32.12|34.32|32.12|34.25|32.05|0
1695087300000|2023-09-19 01:35:00|34.3|32.1|34.36|32.16|34.39|32.19|34.27|32.07|0
1695087600000|2023-09-19 01:40:00|34.39|32.19|34.32|32.12|34.39|32.19|34.27|32.07|0
1695087900000|2023-09-19 01:45:00|34.29|32.09|34.32|32.12|34.36|32.16|34.27|32.07|0
1695088200000|2023-09-19 01:50:00|34.34|32.14|34.38|32.18|34.38|32.18|34.3|32.1|0
1695088500000|2023-09-19 01:55:00|34.36|32.16|34.38|32.18|34.38|32.18|34.34|32.14|0
1695088800000|2023-09-19 02:00:00|34.36|32.16|34.31|32.11|34.38|32.18|34.29|32.09|0
1695089100000|2023-09-19 02:05:00|34.32|32.12|34.31|32.11|34.34|32.14|34.29|32.09|0
1695089400000|2023-09-19 02:10:00|34.29|32.09|34.24|32.04|34.29|32.09|34.24|32.04|0
1695089700000|2023-09-19 02:15:00|34.22|32.02|34.24|32.04|34.26|32.06|34.22|32.02|0
1695090000000|2023-09-19 02:20:00|34.21|32.01|34.31|32.11|34.31|32.11|34.21|32.01|0
1695090300000|2023-09-19 02:25:00|34.33|32.13|34.33|32.13|34.35|32.15|34.31|32.11|0
1695090600000|2023-09-19 02:30:00|34.34|32.14|34.33|32.13|34.38|32.18|34.31|32.11|0
1695090900000|2023-09-19 02:35:00|34.3|32.1|34.28|32.08|34.33|32.13|34.28|32.08|0
1695091200000|2023-09-19 02:40:00|34.26|32.06|34.28|32.08|34.3|32.1|34.23|32.03|0
1695091500000|2023-09-19 02:45:00|34.29|32.09|34.32|32.12|34.33|32.13|34.28|32.08|0
1695091800000|2023-09-19 02:50:00|34.3|32.1|34.32|32.12|34.32|32.12|34.3|32.1|0
1695092100000|2023-09-19 02:55:00|34.3|32.1|34.23|32.03|34.32|32.12|34.23|32.03|0
1695092400000|2023-09-19 03:00:00|34.21|32.01|34.2|32|34.25|32.05|34.2|32|0
1695092700000|2023-09-19 03:05:00|34.18|31.98|34.2|32|34.2|32|34.18|31.98|0
1695093000000|2023-09-19 03:10:00|34.23|32.03|34.23|32.03|34.23|32.03|34.2|32|0
1695093300000|2023-09-19 03:15:00|34.2|32|34.18|31.98|34.2|32|34.15|31.95|0
1695093600000|2023-09-19 03:20:00|34.2|32|34.18|31.98|34.2|32|34.18|31.98|0
1695093900000|2023-09-19 03:25:00|34.2|32|34.2|32|34.22|32.02|34.18|31.98|0
1695094200000|2023-09-19 03:30:00|34.18|31.98|34.13|31.93|34.2|32|34.13|31.93|0
1695094500000|2023-09-19 03:35:00|34.15|31.95|34.15|31.95|34.17|31.97|34.15|31.95|0
1695094800000|2023-09-19 03:40:00|34.17|31.97|34.15|31.95|34.17|31.97|34.13|31.93|0
1695095100000|2023-09-19 03:45:00|34.17|31.97|34.19|31.99|34.19|31.99|34.15|31.95|0
1695095400000|2023-09-19 03:50:00|34.22|32.02|34.22|32.02|34.22|32.02|34.19|31.99|0
1695095700000|2023-09-19 03:55:00|34.24|32.04|34.26|32.06|34.26|32.06|34.24|32.04|0
1695096000000|2023-09-19 04:00:00|34.29|32.09|34.28|32.08|34.31|32.11|34.27|32.07|0
1695096300000|2023-09-19 04:05:00|34.26|32.06|34.24|32.04|34.26|32.06|34.21|32.01|0
1695096600000|2023-09-19 04:10:00|34.21|32.01|34.21|32.01|34.21|32.01|34.19|31.99|0
1695096900000|2023-09-19 04:15:00|34.24|32.04|34.26|32.06|34.26|32.06|34.21|32.01|0
1695097200000|2023-09-19 04:20:00|34.28|32.08|34.28|32.08|34.3|32.1|34.26|32.06|0
1695097500000|2023-09-19 04:25:00|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1695097800000|2023-09-19 04:30:00|34.3|32.1|34.32|32.12|34.35|32.15|34.28|32.08|0
1695098100000|2023-09-19 04:35:00|34.35|32.15|34.35|32.15|34.35|32.15|34.32|32.12|0
1695098400000|2023-09-19 04:40:00|34.32|32.12|34.44|32.24|34.46|32.26|34.32|32.12|0
1695098700000|2023-09-19 04:45:00|34.46|32.26|34.44|32.24|34.46|32.26|34.44|32.24|0
1695099000000|2023-09-19 04:50:00|34.46|32.26|34.46|32.26|34.46|32.26|34.44|32.24|0
1695099300000|2023-09-19 04:55:00|34.44|32.24|34.44|32.24|34.46|32.26|34.44|32.24|0
1695099600000|2023-09-19 05:00:00|34.46|32.26|34.55|32.35|34.55|32.35|34.44|32.24|0
1695099900000|2023-09-19 05:05:00|34.53|32.33|34.43|32.23|34.55|32.35|34.41|32.21|0
1695100200000|2023-09-19 05:10:00|34.41|32.21|34.46|32.26|34.46|32.26|34.39|32.19|0
1695100500000|2023-09-19 05:15:00|34.48|32.28|34.45|32.25|34.5|32.3|34.45|32.25|0
1695100800000|2023-09-19 05:20:00|34.48|32.28|34.52|32.32|34.55|32.35|34.45|32.25|0
1695101100000|2023-09-19 05:25:00|34.55|32.35|34.57|32.37|34.59|32.39|34.52|32.32|0
1695101400000|2023-09-19 05:30:00|34.59|32.39|34.5|32.3|34.59|32.39|34.47|32.27|0
1695101700000|2023-09-19 05:35:00|34.52|32.32|34.59|32.39|34.59|32.39|34.52|32.32|0
1695102000000|2023-09-19 05:40:00|34.57|32.37|34.59|32.39|34.61|32.41|34.57|32.37|0
1695102300000|2023-09-19 05:45:00|34.6|32.4|34.33|32.13|34.73|32.53|34.33|32.13|0
1695102600000|2023-09-19 05:50:00|34.3|32.1|34.33|32.13|34.37|32.17|34.3|32.1|0
1695102900000|2023-09-19 05:55:00|34.35|32.15|34.28|32.08|34.35|32.15|34.26|32.06|0
1695103200000|2023-09-19 06:00:00|34.3|32.1|34.32|32.12|34.42|32.22|34.23|32.03|0
1695103500000|2023-09-19 06:05:00|34.3|32.1|34.32|32.12|34.37|32.17|34.28|32.08|0
1695103800000|2023-09-19 06:10:00|34.35|32.15|34.39|32.19|34.44|32.24|34.32|32.12|0
1695104100000|2023-09-19 06:15:00|34.42|32.22|34.34|32.14|34.44|32.24|34.32|32.12|0
1695104400000|2023-09-19 06:20:00|34.37|32.17|34.46|32.26|34.46|32.26|34.37|32.17|0
1695104700000|2023-09-19 06:25:00|34.44|32.24|34.44|32.24|34.46|32.26|34.41|32.21|0
1695105000000|2023-09-19 06:30:00|34.46|32.26|34.39|32.19|34.48|32.28|34.39|32.19|0
1695105300000|2023-09-19 06:35:00|34.41|32.21|34.34|32.14|34.41|32.21|34.34|32.14|0
1695105600000|2023-09-19 06:40:00|34.36|32.16|34.29|32.09|34.36|32.16|34.27|32.07|0
1695105900000|2023-09-19 06:45:00|34.32|32.12|34.31|32.11|34.39|32.19|34.31|32.11|0
1695106200000|2023-09-19 06:50:00|34.33|32.13|34.27|32.07|34.33|32.13|34.24|32.04|0
1695106500000|2023-09-19 06:55:00|34.28|32.08|34.29|32.09|34.3|32.1|34.22|32.02|0
1695106800000|2023-09-19 07:00:00|34.34|32.14|34.26|32.06|34.43|32.23|34.22|32.02|0
1695107100000|2023-09-19 07:05:00|34.24|32.04|34.18|31.98|34.33|32.13|34.15|31.95|0
1695107400000|2023-09-19 07:10:00|34.17|31.97|34|31.8|34.17|31.97|34|31.8|0
1695107700000|2023-09-19 07:15:00|34.03|31.83|33.89|31.69|34.07|31.87|33.89|31.69|0
1695108000000|2023-09-19 07:20:00|33.86|31.66|33.72|31.52|33.89|31.69|33.7|31.5|0
1695108300000|2023-09-19 07:25:00|33.74|31.54|33.7|31.5|33.82|31.62|33.7|31.5|0
1695108600000|2023-09-19 07:30:00|33.72|31.52|33.74|31.54|33.84|31.64|33.7|31.5|0
1695108900000|2023-09-19 07:35:00|33.77|31.57|33.51|31.31|33.79|31.59|33.51|31.31|0
1695109200000|2023-09-19 07:40:00|33.54|31.34|33.74|31.54|33.77|31.57|33.54|31.34|0
1695109500000|2023-09-19 07:45:00|33.67|31.47|33.63|31.43|33.77|31.57|33.56|31.36|0
1695109800000|2023-09-19 07:50:00|33.6|31.4|33.58|31.38|33.72|31.52|33.58|31.38|0
1695110100000|2023-09-19 07:55:00|33.6|31.4|33.6|31.4|33.62|31.42|33.56|31.36|0
1695110400000|2023-09-19 08:00:00|33.62|31.42|33.53|31.33|33.65|31.45|33.49|31.29|0
1695110700000|2023-09-19 08:05:00|33.52|31.32|33.51|31.31|33.58|31.38|33.48|31.28|0
1695111000000|2023-09-19 08:10:00|33.53|31.33|33.46|31.26|33.55|31.35|33.39|31.19|0
1695111300000|2023-09-19 08:15:00|33.44|31.24|33.6|31.4|33.62|31.42|33.44|31.24|0
1695111600000|2023-09-19 08:20:00|33.57|31.37|33.53|31.33|33.6|31.4|33.46|31.26|0
1695111900000|2023-09-19 08:25:00|33.5|31.3|33.33|31.13|33.73|31.53|33.31|31.11|0
1695112200000|2023-09-19 08:30:00|33.31|31.11|33.31|31.11|33.4|31.2|33.29|31.09|0
1695112500000|2023-09-19 08:35:00|33.33|31.13|33.34|31.14|33.38|31.18|33.29|31.09|0
1695112800000|2023-09-19 08:40:00|33.35|31.15|33.33|31.13|33.4|31.2|33.33|31.13|0
1695113100000|2023-09-19 08:45:00|33.31|31.11|33.26|31.06|33.35|31.15|33.24|31.04|0
1695113400000|2023-09-19 08:50:00|33.24|31.04|33.26|31.06|33.28|31.08|33.21|31.01|0
1695113700000|2023-09-19 08:55:00|33.24|31.04|33.3|31.1|33.3|31.1|33.24|31.04|0
1695114000000|2023-09-19 09:00:00|33.28|31.08|33.34|31.14|33.4|31.2|33.26|31.06|0
1695114300000|2023-09-19 09:05:00|33.35|31.15|33.39|31.19|33.42|31.22|33.32|31.12|0
1695114600000|2023-09-19 09:10:00|33.42|31.22|33.44|31.24|33.44|31.24|33.39|31.19|0
1695114900000|2023-09-19 09:15:00|33.42|31.22|33.28|31.08|33.42|31.22|33.28|31.08|0
1695115200000|2023-09-19 09:20:00|33.3|31.1|33.23|31.03|33.34|31.14|33.23|31.03|0
1695115500000|2023-09-19 09:25:00|33.21|31.01|33|30.8|33.25|31.05|33|30.8|0
1695115800000|2023-09-19 09:30:00|33.02|30.82|33.02|30.82|33.05|30.85|33|30.8|0
1695116100000|2023-09-19 09:35:00|33|30.8|33.07|30.87|33.09|30.89|33|30.8|0
1695116400000|2023-09-19 09:40:00|33.04|30.84|33.09|30.89|33.09|30.89|33.02|30.82|0
1695116700000|2023-09-19 09:45:00|33.07|30.87|33.11|30.91|33.11|30.91|33.04|30.84|0
1695117000000|2023-09-19 09:50:00|33.1|30.9|33.13|30.93|33.13|30.93|33.1|30.9|0
1695117300000|2023-09-19 09:55:00|33.15|30.95|33.09|30.89|33.18|30.98|33.09|30.89|0
1695117600000|2023-09-19 10:00:00|33.11|30.91|33.18|30.98|33.22|31.02|33.11|30.91|0
1695117900000|2023-09-19 10:05:00|33.19|30.99|33.13|30.93|33.22|31.02|33.11|30.91|0
1695118200000|2023-09-19 10:10:00|33.12|30.92|33.08|30.88|33.12|30.92|33.08|30.88|0
1695118500000|2023-09-19 10:15:00|33.06|30.86|33.08|30.88|33.08|30.88|33.04|30.84|0
1695118800000|2023-09-19 10:20:00|33.1|30.9|33.06|30.86|33.1|30.9|33.03|30.83|0
1695119100000|2023-09-19 10:25:00|33.08|30.88|33.17|30.97|33.17|30.97|33.08|30.88|0
1695119400000|2023-09-19 10:30:00|33.15|30.95|33.08|30.88|33.15|30.95|33.05|30.85|0
1695119700000|2023-09-19 10:35:00|33.1|30.9|33.05|30.85|33.1|30.9|33.03|30.83|0
1695120000000|2023-09-19 10:40:00|33.03|30.83|32.98|30.78|33.05|30.85|32.96|30.76|0
1695120300000|2023-09-19 10:45:00|33.01|30.81|33.14|30.94|33.14|30.94|32.96|30.76|0
1695120600000|2023-09-19 10:50:00|33.12|30.92|33.14|30.94|33.14|30.94|33.07|30.87|0
1695120900000|2023-09-19 10:55:00|33.16|30.96|33.21|31.01|33.23|31.03|33.14|30.94|0
1695121200000|2023-09-19 11:00:00|33.23|31.03|33.25|31.05|33.3|31.1|33.23|31.03|0
1695121500000|2023-09-19 11:05:00|33.23|31.03|33.21|31.01|33.28|31.08|33.15|30.95|0
1695121800000|2023-09-19 11:10:00|33.18|30.98|33.27|31.07|33.27|31.07|33.18|30.98|0
1695122100000|2023-09-19 11:15:00|33.3|31.1|33.3|31.1|33.32|31.12|33.23|31.03|0
1695122400000|2023-09-19 11:20:00|33.29|31.09|33.16|30.96|33.29|31.09|33.16|30.96|0
1695122700000|2023-09-19 11:25:00|33.18|30.98|33.11|30.91|33.2|31|33.11|30.91|0
1695123000000|2023-09-19 11:30:00|33.13|30.93|33.2|31|33.21|31.01|33.13|30.93|0
1695123300000|2023-09-19 11:35:00|33.18|30.98|33.31|31.11|33.31|31.11|33.18|30.98|0
1695123600000|2023-09-19 11:40:00|33.34|31.14|33.4|31.2|33.43|31.23|33.34|31.14|0
1695123900000|2023-09-19 11:45:00|33.43|31.23|33.31|31.11|33.45|31.25|33.31|31.11|0
1695124200000|2023-09-19 11:50:00|33.33|31.13|33.26|31.06|33.33|31.13|33.24|31.04|0
1695124500000|2023-09-19 11:55:00|33.29|31.09|33.26|31.06|33.33|31.13|33.26|31.06|0
1695124800000|2023-09-19 12:00:00|33.29|31.09|33.4|31.2|33.42|31.22|33.26|31.06|0
1695125100000|2023-09-19 12:05:00|33.38|31.18|33.38|31.18|33.42|31.22|33.33|31.13|0
1695125400000|2023-09-19 12:10:00|33.4|31.2|33.26|31.06|33.42|31.22|33.24|31.04|0
1695125700000|2023-09-19 12:15:00|33.28|31.08|33.53|31.33|33.56|31.36|33.26|31.06|0
1695126000000|2023-09-19 12:20:00|33.51|31.31|33.53|31.33|33.6|31.4|33.51|31.31|0
1695126300000|2023-09-19 12:25:00|33.56|31.36|33.77|31.57|33.81|31.61|33.42|31.22|0
1695126600000|2023-09-19 12:30:00|33.79|31.59|33.95|31.75|34.06|31.86|33.75|31.55|0
1695126900000|2023-09-19 12:35:00|33.97|31.77|34.06|31.86|34.18|31.98|33.96|31.76|0
1695127200000|2023-09-19 12:40:00|34.08|31.88|34.41|32.21|34.41|32.21|34.06|31.86|0
1695127500000|2023-09-19 12:45:00|34.43|32.23|34.25|32.05|34.48|32.28|34.22|32.02|0
1695127800000|2023-09-19 12:50:00|34.27|32.07|34.31|32.11|34.43|32.23|34.25|32.05|0
1695128100000|2023-09-19 12:55:00|34.34|32.14|34.5|32.3|34.5|32.3|34.33|32.13|0
1695128400000|2023-09-19 13:00:00|34.53|32.33|34.83|32.63|34.86|32.66|34.43|32.23|0
1695128700000|2023-09-19 13:05:00|34.86|32.66|34.9|32.7|35|32.8|34.83|32.63|0
1695129000000|2023-09-19 13:10:00|34.93|32.73|34.9|32.7|35|32.8|34.85|32.65|0
1695129300000|2023-09-19 13:15:00|34.93|32.73|35.14|32.94|35.24|33.04|34.93|32.73|0
1695129600000|2023-09-19 13:20:00|35.16|32.96|35.07|32.87|35.19|32.99|35.02|32.82|0
1695129900000|2023-09-19 13:25:00|35.09|32.89|35.09|32.89|35.19|32.99|34.87|32.67|0
1695130200000|2023-09-19 13:30:00|35.06|32.86|34.99|32.79|35.33|33.13|34.85|32.65|0
1695130500000|2023-09-19 13:35:00|34.97|32.77|34.9|32.7|35.09|32.89|34.8|32.6|0
1695130800000|2023-09-19 13:40:00|34.92|32.72|34.83|32.63|35|32.8|34.18|31.98|0
1695131100000|2023-09-19 13:45:00|34.74|32.54|34.78|32.58|34.88|32.68|34.43|32.23|0
1695131400000|2023-09-19 13:50:00|34.76|32.56|35|32.8|35.19|32.99|34.76|32.56|0
1695131700000|2023-09-19 13:55:00|35.02|32.82|35.45|33.25|35.45|33.25|34.92|32.72|0
1695132000000|2023-09-19 14:00:00|35.48|33.28|36.21|34.01|36.26|34.06|35.4|33.2|0
1695132300000|2023-09-19 14:05:00|36.23|34.03|36.23|34.03|36.31|34.11|35.99|33.79|0
1695132600000|2023-09-19 14:10:00|36.21|34.01|36.23|34.03|36.26|34.06|36.08|33.88|0
1695132900000|2023-09-19 14:15:00|36.26|34.06|36.08|33.88|36.55|34.35|36.01|33.81|0
1695133200000|2023-09-19 14:20:00|36.06|33.86|35.98|33.78|36.16|33.96|35.91|33.71|0
1695133500000|2023-09-19 14:25:00|36.01|33.81|36.01|33.81|36.25|34.05|35.88|33.68|0
1695133800000|2023-09-19 14:30:00|36.03|33.83|36.47|34.27|36.47|34.27|36.03|33.83|0
1695134100000|2023-09-19 14:35:00|36.5|34.3|36.95|34.75|36.95|34.75|36.32|34.12|0
1695134400000|2023-09-19 14:40:00|36.97|34.77|36.57|34.37|37.1|34.9|36.54|34.34|0
1695134700000|2023-09-19 14:45:00|36.59|34.39|36.67|34.47|36.74|34.54|36.37|34.17|0
1695135000000|2023-09-19 14:50:00|36.69|34.49|36.84|34.64|36.89|34.69|36.69|34.49|0
1695135300000|2023-09-19 14:55:00|36.82|34.62|36.89|34.69|36.94|34.74|36.74|34.54|0
1695135600000|2023-09-19 15:00:00|36.92|34.72|36.81|34.61|36.96|34.76|36.69|34.49|0
1695135900000|2023-09-19 15:05:00|36.79|34.59|36.71|34.51|36.89|34.69|36.71|34.51|0
1695136200000|2023-09-19 15:10:00|36.74|34.54|36.59|34.39|36.89|34.69|36.56|34.36|0
1695136500000|2023-09-19 15:15:00|36.61|34.41|36.83|34.63|36.91|34.71|36.61|34.41|0
1695136800000|2023-09-19 15:20:00|36.86|34.66|36.91|34.71|36.93|34.73|36.68|34.48|0
1695137100000|2023-09-19 15:25:00|36.88|34.68|36.58|34.38|36.88|34.68|36.58|34.38|0
1695137400000|2023-09-19 15:30:00|36.61|34.41|36.56|34.36|36.73|34.53|36.46|34.26|0
1695137700000|2023-09-19 15:35:00|36.53|34.33|36.55|34.35|36.63|34.43|36.43|34.23|0
1695138000000|2023-09-19 15:40:00|36.53|34.33|36.8|34.6|36.83|34.63|36.48|34.28|0
1695138300000|2023-09-19 15:45:00|36.78|34.58|36.8|34.6|37.03|34.83|36.73|34.53|0
1695138600000|2023-09-19 15:50:00|36.83|34.63|36.83|34.63|37|34.8|36.73|34.53|0
1695138900000|2023-09-19 15:55:00|36.85|34.65|36.6|34.4|36.9|34.7|36.53|34.33|0
1695139200000|2023-09-19 16:00:00|36.62|34.42|36.85|34.65|36.85|34.65|36.6|34.4|0
1695139500000|2023-09-19 16:05:00|36.82|34.62|37.05|34.85|37.2|35|36.82|34.62|0
1695139800000|2023-09-19 16:10:00|37.07|34.87|36.85|34.65|37.15|34.95|36.82|34.62|0
1695140100000|2023-09-19 16:15:00|36.82|34.62|36.7|34.5|36.87|34.67|36.67|34.47|0
1695140400000|2023-09-19 16:20:00|36.67|34.47|36.84|34.64|36.92|34.72|36.67|34.47|0
1695140700000|2023-09-19 16:25:00|36.87|34.67|36.89|34.69|36.94|34.74|36.74|34.54|0
1695141000000|2023-09-19 16:30:00|36.92|34.72|37.04|34.84|37.07|34.87|36.89|34.69|0
1695141300000|2023-09-19 16:35:00|37.07|34.87|37.3|35.1|37.3|35.1|37.02|34.82|0
1695141600000|2023-09-19 16:40:00|37.32|35.12|37.22|35.02|37.32|35.12|37.04|34.84|0
1695141900000|2023-09-19 16:45:00|37.24|35.04|37.29|35.09|37.52|35.32|37.17|34.97|0
1695142200000|2023-09-19 16:50:00|37.24|35.04|37.04|34.84|37.37|35.17|37.04|34.84|0
1695142500000|2023-09-19 16:55:00|37.06|34.86|36.84|34.64|37.09|34.89|36.79|34.59|0
1695142800000|2023-09-19 17:00:00|36.81|34.61|36.61|34.41|36.94|34.74|36.61|34.41|0
1695143100000|2023-09-19 17:05:00|36.63|34.43|36.51|34.31|36.73|34.53|36.51|34.31|0
1695143400000|2023-09-19 17:10:00|36.56|34.36|36.46|34.26|36.63|34.43|36.46|34.26|0
1695143700000|2023-09-19 17:15:00|36.43|34.23|36.28|34.08|36.51|34.31|36.21|34.01|0
1695144000000|2023-09-19 17:20:00|36.26|34.06|36.26|34.06|36.33|34.13|36.13|33.93|0
1695144300000|2023-09-19 17:25:00|36.23|34.03|36.33|34.13|36.43|34.23|36.23|34.03|0
1695144600000|2023-09-19 17:30:00|36.3|34.1|35.49|33.29|36.3|34.1|35.46|33.26|0
1695144900000|2023-09-19 17:35:00|35.51|33.31|35.34|33.14|35.53|33.33|35.29|33.09|0
1695145200000|2023-09-19 17:40:00|35.31|33.11|35.29|33.09|35.44|33.24|35.24|33.04|0
1695145500000|2023-09-19 17:45:00|35.26|33.06|34.76|32.56|35.29|33.09|34.66|32.46|0
1695145800000|2023-09-19 17:50:00|34.73|32.53|34.64|32.44|34.88|32.68|34.64|32.44|0
1695146100000|2023-09-19 17:55:00|34.66|32.46|34.73|32.53|34.85|32.65|34.66|32.46|0
1695146400000|2023-09-19 18:00:00|34.71|32.51|34.54|32.34|34.78|32.58|34.47|32.27|0
1695146700000|2023-09-19 18:05:00|34.59|32.39|34.66|32.46|34.68|32.48|34.49|32.29|0
1695147000000|2023-09-19 18:10:00|34.63|32.43|34.73|32.53|34.75|32.55|34.51|32.31|0
1695147300000|2023-09-19 18:15:00|34.7|32.5|34.68|32.48|34.9|32.7|34.68|32.48|0
1695147600000|2023-09-19 18:20:00|34.65|32.45|34.75|32.55|34.75|32.55|34.61|32.41|0
1695147900000|2023-09-19 18:25:00|34.73|32.53|34.82|32.62|34.82|32.62|34.61|32.41|0
1695148200000|2023-09-19 18:30:00|34.84|32.64|34.46|32.26|34.84|32.64|34.46|32.26|0
1695148500000|2023-09-19 18:35:00|34.44|32.24|33.87|31.67|34.44|32.24|33.64|31.44|0
1695148800000|2023-09-19 18:40:00|33.85|31.65|33.92|31.72|34.01|31.81|33.75|31.55|0
1695149100000|2023-09-19 18:45:00|33.94|31.74|34.32|32.12|35.18|32.98|33.87|31.67|0
1695149400000|2023-09-19 18:50:00|34.3|32.1|34.56|32.36|34.68|32.48|34.27|32.07|0
1695149700000|2023-09-19 18:55:00|34.53|32.33|34.89|32.69|34.89|32.69|34.51|32.31|0
1695150000000|2023-09-19 19:00:00|34.94|32.74|34.84|32.64|35.06|32.86|34.77|32.57|0
1695150300000|2023-09-19 19:05:00|34.86|32.66|34.96|32.76|34.98|32.78|34.79|32.59|0
1695150600000|2023-09-19 19:10:00|34.94|32.74|35.01|32.81|35.13|32.93|34.82|32.62|0
1695150900000|2023-09-19 19:15:00|34.98|32.78|34.93|32.73|35.1|32.9|34.86|32.66|0
1695151200000|2023-09-19 19:20:00|34.96|32.76|34.84|32.64|35.08|32.88|34.78|32.58|0
1695151500000|2023-09-19 19:25:00|34.79|32.59|34.55|32.35|34.79|32.59|34.48|32.28|0
1695151800000|2023-09-19 19:30:00|34.57|32.37|34.55|32.35|34.76|32.56|34.5|32.3|0
1695152100000|2023-09-19 19:35:00|34.52|32.32|34.47|32.27|34.69|32.49|34.45|32.25|0
1695152400000|2023-09-19 19:40:00|34.5|32.3|34.14|31.94|34.55|32.35|34.12|31.92|0
1695152700000|2023-09-19 19:45:00|34.12|31.92|34.09|31.89|34.12|31.92|33.91|31.71|0
1695153000000|2023-09-19 19:50:00|34.02|31.82|34.28|32.08|34.31|32.11|34.02|31.82|0
1695153300000|2023-09-19 19:55:00|34.33|32.13|34.35|32.15|34.47|32.27|34.09|31.89|0
1695153600000|2023-09-19 20:00:00|34.28|32.08|34.26|32.06|34.28|32.08|34.02|31.82|0
1695153900000|2023-09-19 20:05:00|34.23|32.03|34.21|32.01|34.23|32.03|34.16|31.96|0
1695154200000|2023-09-19 20:10:00|34.23|32.03|34.16|31.96|34.23|32.03|34.14|31.94|0
1695154500000|2023-09-19 20:15:00|34.28|31.88|34.33|31.93|34.35|31.95|34.28|31.88|0
1695154800000|2023-09-19 20:20:00|34.35|31.95|34.33|31.93|34.35|31.95|34.33|31.93|0
1695155100000|2023-09-19 20:25:00|34.3|31.9|34.35|31.95|34.35|31.95|34.3|31.9|0
1695155400000|2023-09-19 20:30:00|34.33|31.93|34.33|31.93|34.35|31.95|34.33|31.93|0
1695155700000|2023-09-19 20:35:00|34.32|31.92|34.32|31.92|34.32|31.92|34.32|31.92|0
1695156000000|2023-09-19 20:40:00|34.35|31.95|34.35|31.95|34.35|31.95|34.35|31.95|0
1695156300000|2023-09-19 20:45:00|34.32|31.92|34.3|31.9|34.35|31.95|34.3|31.9|0
1695156600000|2023-09-19 20:50:00|34.32|31.92|34.34|31.94|34.34|31.94|34.3|31.9|0
1695156900000|2023-09-19 20:55:00|34.32|31.92|34.29|31.89|34.32|31.92|34.29|31.89|0
1695157200000|2023-09-19 21:00:00|34.28|31.88|34.27|31.87|34.29|31.89|34.27|31.87|0
1695157500000|2023-09-19 21:05:00|34.28|31.88|34.28|31.88|34.28|31.88|34.28|31.88|0
1695157800000|2023-09-19 21:10:00|34.27|31.87|34.27|31.87|34.28|31.88|34.26|31.86|0
1695158100000|2023-09-19 21:15:00|34.26|31.86|34.27|31.87|34.27|31.87|34.26|31.86|0
1695158400000|2023-09-19 21:20:00|34.28|31.88|34.28|31.88|34.28|31.88|34.28|31.88|0
1695159000000|2023-09-19 21:30:00|34.29|31.89|34.27|31.87|34.29|31.89|34.27|31.87|0
1695159600000|2023-09-19 21:40:00|34.26|31.86|34.27|31.87|34.27|31.87|34.26|31.86|0
1695159900000|2023-09-19 21:45:00|34.26|31.86|34.26|31.86|34.26|31.86|34.25|31.85|0
1695160200000|2023-09-19 21:50:00|34.25|31.85|34.29|31.89|34.29|31.89|34.25|31.85|0
1695160500000|2023-09-19 21:55:00|34.27|31.87|34.28|31.88|34.29|31.89|34.27|31.87|0
1695160800000|2023-09-19 22:00:00|34.39|31.99|34.28|31.88|34.4|32|34.26|31.86|0
1695161100000|2023-09-19 22:05:00|34.3|31.9|34.22|31.82|34.3|31.9|34.21|31.81|0
1695161400000|2023-09-19 22:10:00|34.21|31.81|34.21|31.81|34.26|31.86|34.21|31.81|0
1695161700000|2023-09-19 22:15:00|34.2|31.8|34.21|31.81|34.22|31.82|34.18|31.78|0
1695162000000|2023-09-19 22:20:00|34.2|31.8|34.23|31.83|34.25|31.85|34.2|31.8|0
1695162300000|2023-09-19 22:25:00|34.24|31.84|34.25|31.85|34.25|31.85|34.23|31.83|0
1695162600000|2023-09-19 22:30:00|34.28|31.88|34.3|31.9|34.3|31.9|34.25|31.85|0
1695162900000|2023-09-19 22:35:00|34.32|31.92|34.34|31.94|34.34|31.94|34.3|31.9|0
1695163200000|2023-09-19 22:40:00|34.32|31.92|34.32|31.92|34.34|31.94|34.32|31.92|0
1695163500000|2023-09-19 22:45:00|34.34|31.94|34.32|31.92|34.35|31.95|34.32|31.92|0
1695163800000|2023-09-19 22:50:00|34.34|31.94|34.34|31.94|34.34|31.94|34.34|31.94|0
1695164100000|2023-09-19 22:55:00|34.32|31.92|34.29|31.89|34.34|31.94|34.29|31.89|0
1695164400000|2023-09-19 23:00:00|34.28|31.88|34.34|31.94|34.39|31.99|34.25|31.85|0
1695164700000|2023-09-19 23:05:00|34.31|31.91|34.31|31.91|34.34|31.94|34.27|31.87|0
1695165000000|2023-09-19 23:10:00|34.3|31.9|34.31|31.91|34.36|31.96|34.3|31.9|0
1695165300000|2023-09-19 23:15:00|34.32|31.92|34.31|31.91|34.32|31.92|34.26|31.86|0
1695165600000|2023-09-19 23:20:00|34.29|31.89|34.24|31.84|34.31|31.91|34.24|31.84|0
1695165900000|2023-09-19 23:25:00|34.25|31.85|34.26|31.86|34.26|31.86|34.23|31.83|0
1695166200000|2023-09-19 23:30:00|34.24|31.84|34.24|31.84|34.26|31.86|34.21|31.81|0
1695166500000|2023-09-19 23:35:00|34.21|31.81|34.24|31.84|34.24|31.84|34.19|31.79|0
1695166800000|2023-09-19 23:40:00|34.21|31.81|34.19|31.79|34.22|31.82|34.16|31.76|0
1695167100000|2023-09-19 23:45:00|34.2|31.8|34.19|31.79|34.26|31.86|34.19|31.79|0
1695167400000|2023-09-19 23:50:00|34.21|31.81|34.26|31.86|34.26|31.86|34.19|31.79|0
1695167700000|2023-09-19 23:55:00|34.24|31.84|34.21|31.81|34.26|31.86|34.21|31.81|0
1695081600000|2023-09-19 00:00:00|33.76|31.36|33.64|31.24|33.76|31.36|33.6|31.2|0
1695081900000|2023-09-19 00:05:00|33.62|31.22|33.64|31.24|33.67|31.27|33.6|31.2|0
1695082200000|2023-09-19 00:10:00|33.62|31.22|33.67|31.27|33.67|31.27|33.6|31.2|0
1695082500000|2023-09-19 00:15:00|33.64|31.24|33.66|31.26|33.73|31.33|33.62|31.22|0
1695082800000|2023-09-19 00:20:00|33.64|31.24|34.11|31.71|34.46|32.06|33.59|31.19|0
1695083100000|2023-09-19 00:25:00|34.13|31.73|34.13|31.73|34.13|31.73|34.08|31.68|0
1695083400000|2023-09-19 00:30:00|34.01|31.81|34.03|31.83|34.03|31.83|33.98|31.78|0
1695083700000|2023-09-19 00:35:00|34.05|31.85|34.07|31.87|34.19|31.99|34.05|31.85|0
1695084000000|2023-09-19 00:40:00|34.1|31.9|34.12|31.92|34.12|31.92|34.03|31.83|0
1695084300000|2023-09-19 00:45:00|34.14|31.94|34.14|31.94|34.17|31.97|34.12|31.92|0
1695084600000|2023-09-19 00:50:00|34.17|31.97|34.12|31.92|34.17|31.97|34.08|31.88|0
1695084900000|2023-09-19 00:55:00|34.13|31.93|34.12|31.92|34.14|31.94|34.09|31.89|0
1695085200000|2023-09-19 01:00:00|34.09|31.89|34.14|31.94|34.14|31.94|34.07|31.87|0
1695085500000|2023-09-19 01:05:00|34.13|31.93|34.18|31.98|34.21|32.01|34.13|31.93|0
1695085800000|2023-09-19 01:10:00|34.16|31.96|34.25|32.05|34.25|32.05|34.16|31.96|0
1695086100000|2023-09-19 01:15:00|34.23|32.03|34.18|31.98|34.25|32.05|34.18|31.98|0
1695086400000|2023-09-19 01:20:00|34.17|31.97|34.18|31.98|34.23|32.03|34.17|31.97|0
1695086700000|2023-09-19 01:25:00|34.16|31.96|34.25|32.05|34.25|32.05|34.16|31.96|0
1695087000000|2023-09-19 01:30:00|34.3|32.1|34.32|32.12|34.32|32.12|34.25|32.05|0
1695087300000|2023-09-19 01:35:00|34.3|32.1|34.36|32.16|34.39|32.19|34.27|32.07|0
1695087600000|2023-09-19 01:40:00|34.39|32.19|34.32|32.12|34.39|32.19|34.27|32.07|0
1695087900000|2023-09-19 01:45:00|34.29|32.09|34.32|32.12|34.36|32.16|34.27|32.07|0
1695088200000|2023-09-19 01:50:00|34.34|32.14|34.38|32.18|34.38|32.18|34.3|32.1|0
1695088500000|2023-09-19 01:55:00|34.36|32.16|34.38|32.18|34.38|32.18|34.34|32.14|0
1695088800000|2023-09-19 02:00:00|34.36|32.16|34.31|32.11|34.38|32.18|34.29|32.09|0
1695089100000|2023-09-19 02:05:00|34.32|32.12|34.31|32.11|34.34|32.14|34.29|32.09|0
1695089400000|2023-09-19 02:10:00|34.29|32.09|34.24|32.04|34.29|32.09|34.24|32.04|0
1695089700000|2023-09-19 02:15:00|34.22|32.02|34.24|32.04|34.26|32.06|34.22|32.02|0
1695090000000|2023-09-19 02:20:00|34.21|32.01|34.31|32.11|34.31|32.11|34.21|32.01|0
1695090300000|2023-09-19 02:25:00|34.33|32.13|34.33|32.13|34.35|32.15|34.31|32.11|0
1695090600000|2023-09-19 02:30:00|34.34|32.14|34.33|32.13|34.38|32.18|34.31|32.11|0
1695090900000|2023-09-19 02:35:00|34.3|32.1|34.28|32.08|34.33|32.13|34.28|32.08|0
1695091200000|2023-09-19 02:40:00|34.26|32.06|34.28|32.08|34.3|32.1|34.23|32.03|0
1695091500000|2023-09-19 02:45:00|34.29|32.09|34.32|32.12|34.33|32.13|34.28|32.08|0
1695091800000|2023-09-19 02:50:00|34.3|32.1|34.32|32.12|34.32|32.12|34.3|32.1|0
1695092100000|2023-09-19 02:55:00|34.3|32.1|34.23|32.03|34.32|32.12|34.23|32.03|0
1695092400000|2023-09-19 03:00:00|34.21|32.01|34.2|32|34.25|32.05|34.2|32|0
1695092700000|2023-09-19 03:05:00|34.18|31.98|34.2|32|34.2|32|34.18|31.98|0
1695093000000|2023-09-19 03:10:00|34.23|32.03|34.23|32.03|34.23|32.03|34.2|32|0
1695093300000|2023-09-19 03:15:00|34.2|32|34.18|31.98|34.2|32|34.15|31.95|0
1695093600000|2023-09-19 03:20:00|34.2|32|34.18|31.98|34.2|32|34.18|31.98|0
1695093900000|2023-09-19 03:25:00|34.2|32|34.2|32|34.22|32.02|34.18|31.98|0
1695094200000|2023-09-19 03:30:00|34.18|31.98|34.13|31.93|34.2|32|34.13|31.93|0
1695094500000|2023-09-19 03:35:00|34.15|31.95|34.15|31.95|34.17|31.97|34.15|31.95|0
1695094800000|2023-09-19 03:40:00|34.17|31.97|34.15|31.95|34.17|31.97|34.13|31.93|0
1695095100000|2023-09-19 03:45:00|34.17|31.97|34.19|31.99|34.19|31.99|34.15|31.95|0
1695095400000|2023-09-19 03:50:00|34.22|32.02|34.22|32.02|34.22|32.02|34.19|31.99|0
1695095700000|2023-09-19 03:55:00|34.24|32.04|34.26|32.06|34.26|32.06|34.24|32.04|0
1695096000000|2023-09-19 04:00:00|34.29|32.09|34.28|32.08|34.31|32.11|34.27|32.07|0
1695096300000|2023-09-19 04:05:00|34.26|32.06|34.24|32.04|34.26|32.06|34.21|32.01|0
1695096600000|2023-09-19 04:10:00|34.21|32.01|34.21|32.01|34.21|32.01|34.19|31.99|0
1695096900000|2023-09-19 04:15:00|34.24|32.04|34.26|32.06|34.26|32.06|34.21|32.01|0
1695097200000|2023-09-19 04:20:00|34.28|32.08|34.28|32.08|34.3|32.1|34.26|32.06|0
1695097500000|2023-09-19 04:25:00|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1695097800000|2023-09-19 04:30:00|34.3|32.1|34.32|32.12|34.35|32.15|34.28|32.08|0
1695098100000|2023-09-19 04:35:00|34.35|32.15|34.35|32.15|34.35|32.15|34.32|32.12|0
1695098400000|2023-09-19 04:40:00|34.32|32.12|34.44|32.24|34.46|32.26|34.32|32.12|0
1695098700000|2023-09-19 04:45:00|34.46|32.26|34.44|32.24|34.46|32.26|34.44|32.24|0
1695099000000|2023-09-19 04:50:00|34.46|32.26|34.46|32.26|34.46|32.26|34.44|32.24|0
1695099300000|2023-09-19 04:55:00|34.44|32.24|34.44|32.24|34.46|32.26|34.44|32.24|0
1695099600000|2023-09-19 05:00:00|34.46|32.26|34.55|32.35|34.55|32.35|34.44|32.24|0
1695099900000|2023-09-19 05:05:00|34.53|32.33|34.43|32.23|34.55|32.35|34.41|32.21|0
1695100200000|2023-09-19 05:10:00|34.41|32.21|34.46|32.26|34.46|32.26|34.39|32.19|0
1695100500000|2023-09-19 05:15:00|34.48|32.28|34.45|32.25|34.5|32.3|34.45|32.25|0
1695100800000|2023-09-19 05:20:00|34.48|32.28|34.52|32.32|34.55|32.35|34.45|32.25|0
1695101100000|2023-09-19 05:25:00|34.55|32.35|34.57|32.37|34.59|32.39|34.52|32.32|0
1695101400000|2023-09-19 05:30:00|34.59|32.39|34.5|32.3|34.59|32.39|34.47|32.27|0
1695101700000|2023-09-19 05:35:00|34.52|32.32|34.59|32.39|34.59|32.39|34.52|32.32|0
1695102000000|2023-09-19 05:40:00|34.57|32.37|34.59|32.39|34.61|32.41|34.57|32.37|0
1695102300000|2023-09-19 05:45:00|34.6|32.4|34.33|32.13|34.73|32.53|34.33|32.13|0
1695102600000|2023-09-19 05:50:00|34.3|32.1|34.33|32.13|34.37|32.17|34.3|32.1|0
1695102900000|2023-09-19 05:55:00|34.35|32.15|34.28|32.08|34.35|32.15|34.26|32.06|0
1695103200000|2023-09-19 06:00:00|34.3|32.1|34.32|32.12|34.42|32.22|34.23|32.03|0
1695103500000|2023-09-19 06:05:00|34.3|32.1|34.32|32.12|34.37|32.17|34.28|32.08|0
1695103800000|2023-09-19 06:10:00|34.35|32.15|34.39|32.19|34.44|32.24|34.32|32.12|0
1695104100000|2023-09-19 06:15:00|34.42|32.22|34.34|32.14|34.44|32.24|34.32|32.12|0
1695104400000|2023-09-19 06:20:00|34.37|32.17|34.46|32.26|34.46|32.26|34.37|32.17|0
1695104700000|2023-09-19 06:25:00|34.44|32.24|34.44|32.24|34.46|32.26|34.41|32.21|0
1695105000000|2023-09-19 06:30:00|34.46|32.26|34.39|32.19|34.48|32.28|34.39|32.19|0
1695105300000|2023-09-19 06:35:00|34.41|32.21|34.34|32.14|34.41|32.21|34.34|32.14|0
1695105600000|2023-09-19 06:40:00|34.36|32.16|34.29|32.09|34.36|32.16|34.27|32.07|0
1695105900000|2023-09-19 06:45:00|34.32|32.12|34.31|32.11|34.39|32.19|34.31|32.11|0
1695106200000|2023-09-19 06:50:00|34.33|32.13|34.27|32.07|34.33|32.13|34.24|32.04|0
1695106500000|2023-09-19 06:55:00|34.28|32.08|34.29|32.09|34.3|32.1|34.22|32.02|0
1695106800000|2023-09-19 07:00:00|34.34|32.14|34.26|32.06|34.43|32.23|34.22|32.02|0
1695107100000|2023-09-19 07:05:00|34.24|32.04|34.18|31.98|34.33|32.13|34.15|31.95|0
1695107400000|2023-09-19 07:10:00|34.17|31.97|34|31.8|34.17|31.97|34|31.8|0
1695107700000|2023-09-19 07:15:00|34.03|31.83|33.89|31.69|34.07|31.87|33.89|31.69|0
1695108000000|2023-09-19 07:20:00|33.86|31.66|33.72|31.52|33.89|31.69|33.7|31.5|0
1695108300000|2023-09-19 07:25:00|33.74|31.54|33.7|31.5|33.82|31.62|33.7|31.5|0
1695108600000|2023-09-19 07:30:00|33.72|31.52|33.74|31.54|33.84|31.64|33.7|31.5|0
1695108900000|2023-09-19 07:35:00|33.77|31.57|33.51|31.31|33.79|31.59|33.51|31.31|0
1695109200000|2023-09-19 07:40:00|33.54|31.34|33.74|31.54|33.77|31.57|33.54|31.34|0
1695109500000|2023-09-19 07:45:00|33.67|31.47|33.63|31.43|33.77|31.57|33.56|31.36|0
1695109800000|2023-09-19 07:50:00|33.6|31.4|33.58|31.38|33.72|31.52|33.58|31.38|0
1695110100000|2023-09-19 07:55:00|33.6|31.4|33.6|31.4|33.62|31.42|33.56|31.36|0
1695110400000|2023-09-19 08:00:00|33.62|31.42|33.53|31.33|33.65|31.45|33.49|31.29|0
1695110700000|2023-09-19 08:05:00|33.52|31.32|33.51|31.31|33.58|31.38|33.48|31.28|0
1695111000000|2023-09-19 08:10:00|33.53|31.33|33.46|31.26|33.55|31.35|33.39|31.19|0
1695111300000|2023-09-19 08:15:00|33.44|31.24|33.6|31.4|33.62|31.42|33.44|31.24|0
1695111600000|2023-09-19 08:20:00|33.57|31.37|33.53|31.33|33.6|31.4|33.46|31.26|0
1695111900000|2023-09-19 08:25:00|33.5|31.3|33.33|31.13|33.73|31.53|33.31|31.11|0
1695112200000|2023-09-19 08:30:00|33.31|31.11|33.31|31.11|33.4|31.2|33.29|31.09|0
1695112500000|2023-09-19 08:35:00|33.33|31.13|33.34|31.14|33.38|31.18|33.29|31.09|0
1695112800000|2023-09-19 08:40:00|33.35|31.15|33.33|31.13|33.4|31.2|33.33|31.13|0
1695113100000|2023-09-19 08:45:00|33.31|31.11|33.26|31.06|33.35|31.15|33.24|31.04|0
1695113400000|2023-09-19 08:50:00|33.24|31.04|33.26|31.06|33.28|31.08|33.21|31.01|0
1695113700000|2023-09-19 08:55:00|33.24|31.04|33.3|31.1|33.3|31.1|33.24|31.04|0
1695114000000|2023-09-19 09:00:00|33.28|31.08|33.34|31.14|33.4|31.2|33.26|31.06|0
1695114300000|2023-09-19 09:05:00|33.35|31.15|33.39|31.19|33.42|31.22|33.32|31.12|0
1695114600000|2023-09-19 09:10:00|33.42|31.22|33.44|31.24|33.44|31.24|33.39|31.19|0
1695114900000|2023-09-19 09:15:00|33.42|31.22|33.28|31.08|33.42|31.22|33.28|31.08|0
1695115200000|2023-09-19 09:20:00|33.3|31.1|33.23|31.03|33.34|31.14|33.23|31.03|0
1695115500000|2023-09-19 09:25:00|33.21|31.01|33|30.8|33.25|31.05|33|30.8|0
1695115800000|2023-09-19 09:30:00|33.02|30.82|33.02|30.82|33.05|30.85|33|30.8|0
1695116100000|2023-09-19 09:35:00|33|30.8|33.07|30.87|33.09|30.89|33|30.8|0
1695116400000|2023-09-19 09:40:00|33.04|30.84|33.09|30.89|33.09|30.89|33.02|30.82|0
1695116700000|2023-09-19 09:45:00|33.07|30.87|33.11|30.91|33.11|30.91|33.04|30.84|0
1695117000000|2023-09-19 09:50:00|33.1|30.9|33.13|30.93|33.13|30.93|33.1|30.9|0
1695117300000|2023-09-19 09:55:00|33.15|30.95|33.09|30.89|33.18|30.98|33.09|30.89|0
1695117600000|2023-09-19 10:00:00|33.11|30.91|33.18|30.98|33.22|31.02|33.11|30.91|0
1695117900000|2023-09-19 10:05:00|33.19|30.99|33.13|30.93|33.22|31.02|33.11|30.91|0
1695118200000|2023-09-19 10:10:00|33.12|30.92|33.08|30.88|33.12|30.92|33.08|30.88|0
1695118500000|2023-09-19 10:15:00|33.06|30.86|33.08|30.88|33.08|30.88|33.04|30.84|0
1695118800000|2023-09-19 10:20:00|33.1|30.9|33.06|30.86|33.1|30.9|33.03|30.83|0
1695119100000|2023-09-19 10:25:00|33.08|30.88|33.17|30.97|33.17|30.97|33.08|30.88|0
1695119400000|2023-09-19 10:30:00|33.15|30.95|33.08|30.88|33.15|30.95|33.05|30.85|0
1695119700000|2023-09-19 10:35:00|33.1|30.9|33.05|30.85|33.1|30.9|33.03|30.83|0
1695120000000|2023-09-19 10:40:00|33.03|30.83|32.98|30.78|33.05|30.85|32.96|30.76|0
1695120300000|2023-09-19 10:45:00|33.01|30.81|33.14|30.94|33.14|30.94|32.96|30.76|0
1695120600000|2023-09-19 10:50:00|33.12|30.92|33.14|30.94|33.14|30.94|33.07|30.87|0
1695120900000|2023-09-19 10:55:00|33.16|30.96|33.21|31.01|33.23|31.03|33.14|30.94|0
1695121200000|2023-09-19 11:00:00|33.23|31.03|33.25|31.05|33.3|31.1|33.23|31.03|0
1695121500000|2023-09-19 11:05:00|33.23|31.03|33.21|31.01|33.28|31.08|33.15|30.95|0
1695121800000|2023-09-19 11:10:00|33.18|30.98|33.27|31.07|33.27|31.07|33.18|30.98|0
1695122100000|2023-09-19 11:15:00|33.3|31.1|33.3|31.1|33.32|31.12|33.23|31.03|0
1695122400000|2023-09-19 11:20:00|33.29|31.09|33.16|30.96|33.29|31.09|33.16|30.96|0
1695122700000|2023-09-19 11:25:00|33.18|30.98|33.11|30.91|33.2|31|33.11|30.91|0
1695123000000|2023-09-19 11:30:00|33.13|30.93|33.2|31|33.21|31.01|33.13|30.93|0
1695123300000|2023-09-19 11:35:00|33.18|30.98|33.31|31.11|33.31|31.11|33.18|30.98|0
1695123600000|2023-09-19 11:40:00|33.34|31.14|33.4|31.2|33.43|31.23|33.34|31.14|0
1695123900000|2023-09-19 11:45:00|33.43|31.23|33.31|31.11|33.45|31.25|33.31|31.11|0
1695124200000|2023-09-19 11:50:00|33.33|31.13|33.26|31.06|33.33|31.13|33.24|31.04|0
1695124500000|2023-09-19 11:55:00|33.29|31.09|33.26|31.06|33.33|31.13|33.26|31.06|0
1695124800000|2023-09-19 12:00:00|33.29|31.09|33.4|31.2|33.42|31.22|33.26|31.06|0
1695125100000|2023-09-19 12:05:00|33.38|31.18|33.38|31.18|33.42|31.22|33.33|31.13|0
1695125400000|2023-09-19 12:10:00|33.4|31.2|33.26|31.06|33.42|31.22|33.24|31.04|0
1695125700000|2023-09-19 12:15:00|33.28|31.08|33.53|31.33|33.56|31.36|33.26|31.06|0
1695126000000|2023-09-19 12:20:00|33.51|31.31|33.53|31.33|33.6|31.4|33.51|31.31|0
1695126300000|2023-09-19 12:25:00|33.56|31.36|33.77|31.57|33.81|31.61|33.42|31.22|0
1695126600000|2023-09-19 12:30:00|33.79|31.59|33.95|31.75|34.06|31.86|33.75|31.55|0
1695126900000|2023-09-19 12:35:00|33.97|31.77|34.06|31.86|34.18|31.98|33.96|31.76|0
1695127200000|2023-09-19 12:40:00|34.08|31.88|34.41|32.21|34.41|32.21|34.06|31.86|0
1695127500000|2023-09-19 12:45:00|34.43|32.23|34.25|32.05|34.48|32.28|34.22|32.02|0
1695127800000|2023-09-19 12:50:00|34.27|32.07|34.31|32.11|34.43|32.23|34.25|32.05|0
1695128100000|2023-09-19 12:55:00|34.34|32.14|34.5|32.3|34.5|32.3|34.33|32.13|0
1695128400000|2023-09-19 13:00:00|34.53|32.33|34.83|32.63|34.86|32.66|34.43|32.23|0
1695128700000|2023-09-19 13:05:00|34.86|32.66|34.9|32.7|35|32.8|34.83|32.63|0
1695129000000|2023-09-19 13:10:00|34.93|32.73|34.9|32.7|35|32.8|34.85|32.65|0
1695129300000|2023-09-19 13:15:00|34.93|32.73|35.14|32.94|35.24|33.04|34.93|32.73|0
1695129600000|2023-09-19 13:20:00|35.16|32.96|35.07|32.87|35.19|32.99|35.02|32.82|0
1695129900000|2023-09-19 13:25:00|35.09|32.89|35.09|32.89|35.19|32.99|34.87|32.67|0
1695130200000|2023-09-19 13:30:00|35.06|32.86|34.99|32.79|35.33|33.13|34.85|32.65|0
1695130500000|2023-09-19 13:35:00|34.97|32.77|34.9|32.7|35.09|32.89|34.8|32.6|0
1695130800000|2023-09-19 13:40:00|34.92|32.72|34.83|32.63|35|32.8|34.18|31.98|0
1695131100000|2023-09-19 13:45:00|34.74|32.54|34.78|32.58|34.88|32.68|34.43|32.23|0
1695131400000|2023-09-19 13:50:00|34.76|32.56|35|32.8|35.19|32.99|34.76|32.56|0
1695131700000|2023-09-19 13:55:00|35.02|32.82|35.45|33.25|35.45|33.25|34.92|32.72|0
1695132000000|2023-09-19 14:00:00|35.48|33.28|36.21|34.01|36.26|34.06|35.4|33.2|0
1695132300000|2023-09-19 14:05:00|36.23|34.03|36.23|34.03|36.31|34.11|35.99|33.79|0
1695132600000|2023-09-19 14:10:00|36.21|34.01|36.23|34.03|36.26|34.06|36.08|33.88|0
1695132900000|2023-09-19 14:15:00|36.26|34.06|36.08|33.88|36.55|34.35|36.01|33.81|0
1695133200000|2023-09-19 14:20:00|36.06|33.86|35.98|33.78|36.16|33.96|35.91|33.71|0
1695133500000|2023-09-19 14:25:00|36.01|33.81|36.01|33.81|36.25|34.05|35.88|33.68|0
1695133800000|2023-09-19 14:30:00|36.03|33.83|36.47|34.27|36.47|34.27|36.03|33.83|0
1695134100000|2023-09-19 14:35:00|36.5|34.3|36.95|34.75|36.95|34.75|36.32|34.12|0
1695134400000|2023-09-19 14:40:00|36.97|34.77|36.57|34.37|37.1|34.9|36.54|34.34|0
1695134700000|2023-09-19 14:45:00|36.59|34.39|36.67|34.47|36.74|34.54|36.37|34.17|0
1695135000000|2023-09-19 14:50:00|36.69|34.49|36.84|34.64|36.89|34.69|36.69|34.49|0
1695135300000|2023-09-19 14:55:00|36.82|34.62|36.89|34.69|36.94|34.74|36.74|34.54|0
1695135600000|2023-09-19 15:00:00|36.92|34.72|36.81|34.61|36.96|34.76|36.69|34.49|0
1695135900000|2023-09-19 15:05:00|36.79|34.59|36.71|34.51|36.89|34.69|36.71|34.51|0
1695136200000|2023-09-19 15:10:00|36.74|34.54|36.59|34.39|36.89|34.69|36.56|34.36|0
1695136500000|2023-09-19 15:15:00|36.61|34.41|36.83|34.63|36.91|34.71|36.61|34.41|0
1695136800000|2023-09-19 15:20:00|36.86|34.66|36.91|34.71|36.93|34.73|36.68|34.48|0
1695137100000|2023-09-19 15:25:00|36.88|34.68|36.58|34.38|36.88|34.68|36.58|34.38|0
1695137400000|2023-09-19 15:30:00|36.61|34.41|36.56|34.36|36.73|34.53|36.46|34.26|0
1695137700000|2023-09-19 15:35:00|36.53|34.33|36.55|34.35|36.63|34.43|36.43|34.23|0
1695138000000|2023-09-19 15:40:00|36.53|34.33|36.8|34.6|36.83|34.63|36.48|34.28|0
1695138300000|2023-09-19 15:45:00|36.78|34.58|36.8|34.6|37.03|34.83|36.73|34.53|0
1695138600000|2023-09-19 15:50:00|36.83|34.63|36.83|34.63|37|34.8|36.73|34.53|0
1695138900000|2023-09-19 15:55:00|36.85|34.65|36.6|34.4|36.9|34.7|36.53|34.33|0
1695139200000|2023-09-19 16:00:00|36.62|34.42|36.85|34.65|36.85|34.65|36.6|34.4|0
1695139500000|2023-09-19 16:05:00|36.82|34.62|37.05|34.85|37.2|35|36.82|34.62|0
1695139800000|2023-09-19 16:10:00|37.07|34.87|36.85|34.65|37.15|34.95|36.82|34.62|0
1695140100000|2023-09-19 16:15:00|36.82|34.62|36.7|34.5|36.87|34.67|36.67|34.47|0
1695140400000|2023-09-19 16:20:00|36.67|34.47|36.84|34.64|36.92|34.72|36.67|34.47|0
1695140700000|2023-09-19 16:25:00|36.87|34.67|36.89|34.69|36.94|34.74|36.74|34.54|0
1695141000000|2023-09-19 16:30:00|36.92|34.72|37.04|34.84|37.07|34.87|36.89|34.69|0
1695141300000|2023-09-19 16:35:00|37.07|34.87|37.3|35.1|37.3|35.1|37.02|34.82|0
1695141600000|2023-09-19 16:40:00|37.32|35.12|37.22|35.02|37.32|35.12|37.04|34.84|0
1695141900000|2023-09-19 16:45:00|37.24|35.04|37.29|35.09|37.52|35.32|37.17|34.97|0
1695142200000|2023-09-19 16:50:00|37.24|35.04|37.04|34.84|37.37|35.17|37.04|34.84|0
1695142500000|2023-09-19 16:55:00|37.06|34.86|36.84|34.64|37.09|34.89|36.79|34.59|0
1695142800000|2023-09-19 17:00:00|36.81|34.61|36.61|34.41|36.94|34.74|36.61|34.41|0
1695143100000|2023-09-19 17:05:00|36.63|34.43|36.51|34.31|36.73|34.53|36.51|34.31|0
1695143400000|2023-09-19 17:10:00|36.56|34.36|36.46|34.26|36.63|34.43|36.46|34.26|0
1695143700000|2023-09-19 17:15:00|36.43|34.23|36.28|34.08|36.51|34.31|36.21|34.01|0
1695144000000|2023-09-19 17:20:00|36.26|34.06|36.26|34.06|36.33|34.13|36.13|33.93|0
1695144300000|2023-09-19 17:25:00|36.23|34.03|36.33|34.13|36.43|34.23|36.23|34.03|0
1695144600000|2023-09-19 17:30:00|36.3|34.1|35.49|33.29|36.3|34.1|35.46|33.26|0
1695144900000|2023-09-19 17:35:00|35.51|33.31|35.34|33.14|35.53|33.33|35.29|33.09|0
1695145200000|2023-09-19 17:40:00|35.31|33.11|35.29|33.09|35.44|33.24|35.24|33.04|0
1695145500000|2023-09-19 17:45:00|35.26|33.06|34.76|32.56|35.29|33.09|34.66|32.46|0
1695145800000|2023-09-19 17:50:00|34.73|32.53|34.64|32.44|34.88|32.68|34.64|32.44|0
1695146100000|2023-09-19 17:55:00|34.66|32.46|34.73|32.53|34.85|32.65|34.66|32.46|0
1695146400000|2023-09-19 18:00:00|34.71|32.51|34.54|32.34|34.78|32.58|34.47|32.27|0
1695146700000|2023-09-19 18:05:00|34.59|32.39|34.66|32.46|34.68|32.48|34.49|32.29|0
1695147000000|2023-09-19 18:10:00|34.63|32.43|34.73|32.53|34.75|32.55|34.51|32.31|0
1695147300000|2023-09-19 18:15:00|34.7|32.5|34.68|32.48|34.9|32.7|34.68|32.48|0
1695147600000|2023-09-19 18:20:00|34.65|32.45|34.75|32.55|34.75|32.55|34.61|32.41|0
1695147900000|2023-09-19 18:25:00|34.73|32.53|34.82|32.62|34.82|32.62|34.61|32.41|0
1695148200000|2023-09-19 18:30:00|34.84|32.64|34.46|32.26|34.84|32.64|34.46|32.26|0
1695148500000|2023-09-19 18:35:00|34.44|32.24|33.87|31.67|34.44|32.24|33.64|31.44|0
1695148800000|2023-09-19 18:40:00|33.85|31.65|33.92|31.72|34.01|31.81|33.75|31.55|0
1695149100000|2023-09-19 18:45:00|33.94|31.74|34.32|32.12|35.18|32.98|33.87|31.67|0
1695149400000|2023-09-19 18:50:00|34.3|32.1|34.56|32.36|34.68|32.48|34.27|32.07|0
1695149700000|2023-09-19 18:55:00|34.53|32.33|34.89|32.69|34.89|32.69|34.51|32.31|0
1695150000000|2023-09-19 19:00:00|34.94|32.74|34.84|32.64|35.06|32.86|34.77|32.57|0
1695150300000|2023-09-19 19:05:00|34.86|32.66|34.96|32.76|34.98|32.78|34.79|32.59|0
1695150600000|2023-09-19 19:10:00|34.94|32.74|35.01|32.81|35.13|32.93|34.82|32.62|0
1695150900000|2023-09-19 19:15:00|34.98|32.78|34.93|32.73|35.1|32.9|34.86|32.66|0
1695151200000|2023-09-19 19:20:00|34.96|32.76|34.84|32.64|35.08|32.88|34.78|32.58|0
1695151500000|2023-09-19 19:25:00|34.79|32.59|34.55|32.35|34.79|32.59|34.48|32.28|0
1695151800000|2023-09-19 19:30:00|34.57|32.37|34.55|32.35|34.76|32.56|34.5|32.3|0
1695152100000|2023-09-19 19:35:00|34.52|32.32|34.47|32.27|34.69|32.49|34.45|32.25|0
1695152400000|2023-09-19 19:40:00|34.5|32.3|34.14|31.94|34.55|32.35|34.12|31.92|0
1695152700000|2023-09-19 19:45:00|34.12|31.92|34.09|31.89|34.12|31.92|33.91|31.71|0
1695153000000|2023-09-19 19:50:00|34.02|31.82|34.28|32.08|34.31|32.11|34.02|31.82|0
1695153300000|2023-09-19 19:55:00|34.33|32.13|34.35|32.15|34.47|32.27|34.09|31.89|0
1695153600000|2023-09-19 20:00:00|34.28|32.08|34.26|32.06|34.28|32.08|34.02|31.82|0
1695153900000|2023-09-19 20:05:00|34.23|32.03|34.21|32.01|34.23|32.03|34.16|31.96|0
1695154200000|2023-09-19 20:10:00|34.23|32.03|34.16|31.96|34.23|32.03|34.14|31.94|0
1695154500000|2023-09-19 20:15:00|34.28|31.88|34.33|31.93|34.35|31.95|34.28|31.88|0
1695154800000|2023-09-19 20:20:00|34.35|31.95|34.33|31.93|34.35|31.95|34.33|31.93|0
1695155100000|2023-09-19 20:25:00|34.3|31.9|34.35|31.95|34.35|31.95|34.3|31.9|0
1695155400000|2023-09-19 20:30:00|34.33|31.93|34.33|31.93|34.35|31.95|34.33|31.93|0
1695155700000|2023-09-19 20:35:00|34.32|31.92|34.32|31.92|34.32|31.92|34.32|31.92|0
1695156000000|2023-09-19 20:40:00|34.35|31.95|34.35|31.95|34.35|31.95|34.35|31.95|0
1695156300000|2023-09-19 20:45:00|34.32|31.92|34.3|31.9|34.35|31.95|34.3|31.9|0
1695156600000|2023-09-19 20:50:00|34.32|31.92|34.34|31.94|34.34|31.94|34.3|31.9|0
1695156900000|2023-09-19 20:55:00|34.32|31.92|34.29|31.89|34.32|31.92|34.29|31.89|0
1695157200000|2023-09-19 21:00:00|34.28|31.88|34.27|31.87|34.29|31.89|34.27|31.87|0
1695157500000|2023-09-19 21:05:00|34.28|31.88|34.28|31.88|34.28|31.88|34.28|31.88|0
1695157800000|2023-09-19 21:10:00|34.27|31.87|34.27|31.87|34.28|31.88|34.26|31.86|0
1695158100000|2023-09-19 21:15:00|34.26|31.86|34.27|31.87|34.27|31.87|34.26|31.86|0
1695158400000|2023-09-19 21:20:00|34.28|31.88|34.28|31.88|34.28|31.88|34.28|31.88|0
1695159000000|2023-09-19 21:30:00|34.29|31.89|34.27|31.87|34.29|31.89|34.27|31.87|0
1695159600000|2023-09-19 21:40:00|34.26|31.86|34.27|31.87|34.27|31.87|34.26|31.86|0
1695159900000|2023-09-19 21:45:00|34.26|31.86|34.26|31.86|34.26|31.86|34.25|31.85|0
1695160200000|2023-09-19 21:50:00|34.25|31.85|34.29|31.89|34.29|31.89|34.25|31.85|0
1695160500000|2023-09-19 21:55:00|34.27|31.87|34.28|31.88|34.29|31.89|34.27|31.87|0
1695160800000|2023-09-19 22:00:00|34.39|31.99|34.28|31.88|34.4|32|34.26|31.86|0
1695161100000|2023-09-19 22:05:00|34.3|31.9|34.22|31.82|34.3|31.9|34.21|31.81|0
1695161400000|2023-09-19 22:10:00|34.21|31.81|34.21|31.81|34.26|31.86|34.21|31.81|0
1695161700000|2023-09-19 22:15:00|34.2|31.8|34.21|31.81|34.22|31.82|34.18|31.78|0
1695162000000|2023-09-19 22:20:00|34.2|31.8|34.23|31.83|34.25|31.85|34.2|31.8|0
1695162300000|2023-09-19 22:25:00|34.24|31.84|34.25|31.85|34.25|31.85|34.23|31.83|0
1695162600000|2023-09-19 22:30:00|34.28|31.88|34.3|31.9|34.3|31.9|34.25|31.85|0
1695162900000|2023-09-19 22:35:00|34.32|31.92|34.34|31.94|34.34|31.94|34.3|31.9|0
1695163200000|2023-09-19 22:40:00|34.32|31.92|34.32|31.92|34.34|31.94|34.32|31.92|0
1695163500000|2023-09-19 22:45:00|34.34|31.94|34.32|31.92|34.35|31.95|34.32|31.92|0
1695163800000|2023-09-19 22:50:00|34.34|31.94|34.34|31.94|34.34|31.94|34.34|31.94|0
1695164100000|2023-09-19 22:55:00|34.32|31.92|34.29|31.89|34.34|31.94|34.29|31.89|0
1695164400000|2023-09-19 23:00:00|34.28|31.88|34.34|31.94|34.39|31.99|34.25|31.85|0
1695164700000|2023-09-19 23:05:00|34.31|31.91|34.31|31.91|34.34|31.94|34.27|31.87|0
1695165000000|2023-09-19 23:10:00|34.3|31.9|34.31|31.91|34.36|31.96|34.3|31.9|0
1695165300000|2023-09-19 23:15:00|34.32|31.92|34.31|31.91|34.32|31.92|34.26|31.86|0
1695165600000|2023-09-19 23:20:00|34.29|31.89|34.24|31.84|34.31|31.91|34.24|31.84|0
1695165900000|2023-09-19 23:25:00|34.25|31.85|34.26|31.86|34.26|31.86|34.23|31.83|0
1695166200000|2023-09-19 23:30:00|34.24|31.84|34.24|31.84|34.26|31.86|34.21|31.81|0
1695166500000|2023-09-19 23:35:00|34.21|31.81|34.24|31.84|34.24|31.84|34.19|31.79|0
1695166800000|2023-09-19 23:40:00|34.21|31.81|34.19|31.79|34.22|31.82|34.16|31.76|0
1695167100000|2023-09-19 23:45:00|34.2|31.8|34.19|31.79|34.26|31.86|34.19|31.79|0
1695167400000|2023-09-19 23:50:00|34.21|31.81|34.26|31.86|34.26|31.86|34.19|31.79|0
1695167700000|2023-09-19 23:55:00|34.24|31.84|34.21|31.81|34.26|31.86|34.21|31.81|0
1695168000000|2023-09-20 00:00:00|34.23|31.83|34.28|31.88|34.28|31.88|34.18|31.78|0
1695168300000|2023-09-20 00:05:00|34.3|31.9|34.35|31.95|34.44|32.04|34.3|31.9|0
1695168600000|2023-09-20 00:10:00|34.37|31.97|34.44|32.04|34.46|32.06|34.37|31.97|0
1695168900000|2023-09-20 00:15:00|34.46|32.06|34.42|32.02|34.46|32.06|34.35|31.95|0
1695169200000|2023-09-20 00:20:00|34.39|31.99|34.44|32.04|34.44|32.04|34.39|31.99|0
1695169500000|2023-09-20 00:25:00|34.46|32.06|34.48|32.08|34.51|32.11|34.41|32.01|0
1695169800000|2023-09-20 00:30:00|34.38|32.18|34.31|32.11|34.38|32.18|34.29|32.09|0
1695170100000|2023-09-20 00:35:00|34.3|32.1|34.33|32.13|34.33|32.13|34.26|32.06|0
1695170400000|2023-09-20 00:40:00|34.31|32.11|34.4|32.2|34.45|32.25|34.31|32.11|0
1695170700000|2023-09-20 00:45:00|34.43|32.23|34.4|32.2|34.45|32.25|34.4|32.2|0
1695171000000|2023-09-20 00:50:00|34.38|32.18|34.38|32.18|34.4|32.2|34.38|32.18|0
1695171300000|2023-09-20 00:55:00|34.4|32.2|34.38|32.18|34.4|32.2|34.35|32.15|0
1695171600000|2023-09-20 01:00:00|34.4|32.2|34.38|32.18|34.42|32.22|34.38|32.18|0
1695171900000|2023-09-20 01:05:00|34.4|32.2|34.37|32.17|34.42|32.22|34.37|32.17|0
1695172200000|2023-09-20 01:10:00|34.4|32.2|34.37|32.17|34.47|32.27|34.37|32.17|0
1695172500000|2023-09-20 01:15:00|34.4|32.2|34.47|32.27|34.56|32.36|34.35|32.15|0
1695172800000|2023-09-20 01:20:00|34.44|32.24|34.49|32.29|34.49|32.29|34.4|32.2|0
1695173100000|2023-09-20 01:25:00|34.47|32.27|34.44|32.24|34.51|32.31|34.44|32.24|0
1695173400000|2023-09-20 01:30:00|34.46|32.26|34.51|32.31|34.54|32.34|34.46|32.26|0
1695173700000|2023-09-20 01:35:00|34.49|32.29|34.44|32.24|34.53|32.33|34.44|32.24|0
1695174000000|2023-09-20 01:40:00|34.46|32.26|34.34|32.14|34.49|32.29|34.2|32|0
1695174300000|2023-09-20 01:45:00|34.37|32.17|34.41|32.21|34.44|32.24|34.34|32.14|0
1695174600000|2023-09-20 01:50:00|34.42|32.22|34.36|32.16|34.42|32.22|34.34|32.14|0
1695174900000|2023-09-20 01:55:00|34.34|32.14|34.39|32.19|34.41|32.21|34.29|32.09|0
1695175200000|2023-09-20 02:00:00|34.41|32.21|34.36|32.16|34.41|32.21|34.31|32.11|0
1695175500000|2023-09-20 02:05:00|34.39|32.19|34.5|32.3|34.53|32.33|34.39|32.19|0
1695175800000|2023-09-20 02:10:00|34.53|32.33|34.48|32.28|34.53|32.33|34.45|32.25|0
1695176100000|2023-09-20 02:15:00|34.5|32.3|34.55|32.35|34.55|32.35|34.5|32.3|0
1695176400000|2023-09-20 02:20:00|34.52|32.32|34.55|32.35|34.57|32.37|34.52|32.32|0
1695176700000|2023-09-20 02:25:00|34.57|32.37|34.55|32.35|34.62|32.42|34.53|32.33|0
1695177000000|2023-09-20 02:30:00|34.57|32.37|34.58|32.38|34.62|32.42|34.55|32.35|0
1695177300000|2023-09-20 02:35:00|34.57|32.37|34.59|32.39|34.62|32.42|34.57|32.37|0
1695177600000|2023-09-20 02:40:00|34.61|32.41|34.54|32.34|34.61|32.41|34.54|32.34|0
1695177900000|2023-09-20 02:45:00|34.52|32.32|34.56|32.36|34.56|32.36|34.52|32.32|0
1695178200000|2023-09-20 02:50:00|34.59|32.39|34.59|32.39|34.64|32.44|34.58|32.38|0
1695178500000|2023-09-20 02:55:00|34.61|32.41|34.59|32.39|34.61|32.41|34.59|32.39|0
1695178800000|2023-09-20 03:00:00|34.56|32.36|34.59|32.39|34.63|32.43|34.56|32.36|0
1695179100000|2023-09-20 03:05:00|34.58|32.38|34.58|32.38|34.61|32.41|34.56|32.36|0
1695179400000|2023-09-20 03:10:00|34.6|32.4|34.58|32.38|34.61|32.41|34.54|32.34|0
1695179700000|2023-09-20 03:15:00|34.57|32.37|34.53|32.33|34.61|32.41|34.51|32.31|0
1695180000000|2023-09-20 03:20:00|34.56|32.36|34.56|32.36|34.58|32.38|34.56|32.36|0
1695180300000|2023-09-20 03:25:00|34.58|32.38|34.56|32.36|34.58|32.38|34.56|32.36|0
1695180600000|2023-09-20 03:30:00|34.58|32.38|34.6|32.4|34.63|32.43|34.56|32.36|0
1695180900000|2023-09-20 03:35:00|34.63|32.43|34.62|32.42|34.65|32.45|34.62|32.42|0
1695181200000|2023-09-20 03:40:00|34.65|32.45|34.62|32.42|34.65|32.45|34.6|32.4|0
1695181500000|2023-09-20 03:45:00|34.67|32.47|34.69|32.49|34.72|32.52|34.67|32.47|0
1695181800000|2023-09-20 03:50:00|34.72|32.52|34.76|32.56|34.76|32.56|34.69|32.49|0
1695182100000|2023-09-20 03:55:00|34.79|32.59|34.74|32.54|34.79|32.59|34.72|32.52|0
1695182400000|2023-09-20 04:00:00|34.72|32.52|34.71|32.51|34.74|32.54|34.71|32.51|0
1695182700000|2023-09-20 04:05:00|34.74|32.54|34.76|32.56|34.76|32.56|34.71|32.51|0
1695183000000|2023-09-20 04:10:00|34.74|32.54|34.74|32.54|34.74|32.54|34.71|32.51|0
1695183300000|2023-09-20 04:15:00|34.73|32.53|34.73|32.53|34.73|32.53|34.73|32.53|0
1695183600000|2023-09-20 04:20:00|34.76|32.56|34.73|32.53|34.76|32.56|34.73|32.53|0
1695183900000|2023-09-20 04:25:00|34.72|32.52|34.73|32.53|34.73|32.53|34.71|32.51|0
1695184200000|2023-09-20 04:30:00|34.76|32.56|34.76|32.56|34.76|32.56|34.71|32.51|0
1695184500000|2023-09-20 04:35:00|34.75|32.55|34.73|32.53|34.75|32.55|34.71|32.51|0
1695184800000|2023-09-20 04:40:00|34.71|32.51|34.78|32.58|34.78|32.58|34.71|32.51|0
1695185100000|2023-09-20 04:45:00|34.75|32.55|34.78|32.58|34.8|32.6|34.75|32.55|0
1695185400000|2023-09-20 04:50:00|34.75|32.55|34.7|32.5|34.77|32.57|34.7|32.5|0
1695185700000|2023-09-20 04:55:00|34.73|32.53|34.73|32.53|34.73|32.53|34.65|32.45|0
1695186000000|2023-09-20 05:00:00|34.75|32.55|34.7|32.5|34.8|32.6|34.7|32.5|0
1695186300000|2023-09-20 05:05:00|34.68|32.48|34.63|32.43|34.7|32.5|34.6|32.4|0
1695186600000|2023-09-20 05:10:00|34.65|32.45|34.7|32.5|34.72|32.52|34.6|32.4|0
1695186900000|2023-09-20 05:15:00|34.72|32.52|34.7|32.5|34.75|32.55|34.67|32.47|0
1695187200000|2023-09-20 05:20:00|34.72|32.52|34.66|32.46|34.72|32.52|34.65|32.45|0
1695187500000|2023-09-20 05:25:00|34.65|32.45|34.65|32.45|34.67|32.47|34.65|32.45|0
1695187800000|2023-09-20 05:30:00|34.62|32.42|34.57|32.37|34.65|32.45|34.53|32.33|0
1695188100000|2023-09-20 05:35:00|34.6|32.4|34.53|32.33|34.6|32.4|34.45|32.25|0
1695188400000|2023-09-20 05:40:00|34.55|32.35|34.57|32.37|34.57|32.37|34.52|32.32|0
1695188700000|2023-09-20 05:45:00|34.58|32.38|34.57|32.37|34.6|32.4|34.55|32.35|0
1695189000000|2023-09-20 05:50:00|34.55|32.35|34.57|32.37|34.63|32.43|34.55|32.35|0
1695189300000|2023-09-20 05:55:00|34.59|32.39|34.62|32.42|34.69|32.49|34.57|32.37|0
1695189600000|2023-09-20 06:00:00|34.64|32.44|34.31|32.11|34.64|32.44|34.19|31.99|0
1695189900000|2023-09-20 06:05:00|34.32|32.12|34.23|32.03|34.33|32.13|34.16|31.96|0
1695190200000|2023-09-20 06:10:00|34.25|32.05|34.09|31.89|34.25|32.05|34.09|31.89|0
1695190500000|2023-09-20 06:15:00|34.07|31.87|34.09|31.89|34.11|31.91|34.07|31.87|0
1695190800000|2023-09-20 06:20:00|34.11|31.91|34.07|31.87|34.14|31.94|34.02|31.82|0
1695191100000|2023-09-20 06:25:00|34.09|31.89|34.02|31.82|34.09|31.89|34.02|31.82|0
1695191400000|2023-09-20 06:30:00|33.99|31.79|33.97|31.77|34.06|31.86|33.97|31.77|0
1695191700000|2023-09-20 06:35:00|33.95|31.75|34.03|31.83|34.06|31.86|33.95|31.75|0
1695192000000|2023-09-20 06:40:00|34.04|31.84|34.13|31.93|34.13|31.93|34.04|31.84|0
1695192300000|2023-09-20 06:45:00|34.11|31.91|34.22|32.02|34.22|32.02|34.11|31.91|0
1695192600000|2023-09-20 06:50:00|34.25|32.05|34.27|32.07|34.27|32.07|34.22|32.02|0
1695192900000|2023-09-20 06:55:00|34.26|32.06|34.27|32.07|34.27|32.07|34.2|32|0
1695193200000|2023-09-20 07:00:00|34.32|32.12|34.13|31.93|34.32|32.12|34.13|31.93|0
1695193500000|2023-09-20 07:05:00|34.1|31.9|34.17|31.97|34.17|31.97|33.99|31.79|0
1695193800000|2023-09-20 07:10:00|34.15|31.95|34.22|32.02|34.31|32.11|34.1|31.9|0
1695194100000|2023-09-20 07:15:00|34.24|32.04|34.23|32.03|34.34|32.14|34.19|31.99|0
1695194400000|2023-09-20 07:20:00|34.21|32.01|34.1|31.9|34.21|32.01|34.05|31.85|0
1695194700000|2023-09-20 07:25:00|34.05|31.85|33.98|31.78|34.1|31.9|33.96|31.76|0
1695195000000|2023-09-20 07:30:00|34|31.8|34.05|31.85|34.1|31.9|33.93|31.73|0
1695195300000|2023-09-20 07:35:00|34.07|31.87|33.93|31.73|34.07|31.87|33.88|31.68|0
1695195600000|2023-09-20 07:40:00|33.95|31.75|34.05|31.85|34.19|31.99|33.95|31.75|0
1695195900000|2023-09-20 07:45:00|34.07|31.87|34.06|31.86|34.09|31.89|33.88|31.68|0
1695196200000|2023-09-20 07:50:00|34.09|31.89|34.09|31.89|34.14|31.94|34.05|31.85|0
1695196500000|2023-09-20 07:55:00|34.07|31.87|34.02|31.82|34.12|31.92|34|31.8|0
1695196800000|2023-09-20 08:00:00|34.04|31.84|34.28|32.08|34.28|32.08|34.02|31.82|0
1695197100000|2023-09-20 08:05:00|34.25|32.05|34.16|31.96|34.25|32.05|34.12|31.92|0
1695197400000|2023-09-20 08:10:00|34.17|31.97|34.18|31.98|34.21|32.01|34.06|31.86|0
1695197700000|2023-09-20 08:15:00|34.16|31.96|33.95|31.75|34.23|32.03|33.9|31.7|0
1695198000000|2023-09-20 08:20:00|33.92|31.72|33.76|31.56|33.92|31.72|33.71|31.51|0
1695198300000|2023-09-20 08:25:00|33.78|31.58|33.8|31.6|33.83|31.63|33.69|31.49|0
1695198600000|2023-09-20 08:30:00|33.78|31.58|33.64|31.44|33.8|31.6|33.64|31.44|0
1695198900000|2023-09-20 08:35:00|33.62|31.42|33.71|31.51|33.73|31.53|33.62|31.42|0
1695199200000|2023-09-20 08:40:00|33.68|31.48|33.61|31.41|33.71|31.51|33.61|31.41|0
1695199500000|2023-09-20 08:45:00|33.59|31.39|33.61|31.41|33.61|31.41|33.5|31.3|0
1695199800000|2023-09-20 08:50:00|33.59|31.39|33.61|31.41|33.7|31.5|33.57|31.37|0
1695200100000|2023-09-20 08:55:00|33.63|31.43|33.54|31.34|33.63|31.43|33.52|31.32|0
1695200400000|2023-09-20 09:00:00|33.52|31.32|33.47|31.27|33.54|31.34|33.42|31.22|0
1695200700000|2023-09-20 09:05:00|33.49|31.29|33.63|31.43|33.65|31.45|33.47|31.27|0
1695201000000|2023-09-20 09:10:00|33.65|31.45|33.68|31.48|33.7|31.5|33.58|31.38|0
1695201300000|2023-09-20 09:15:00|33.7|31.5|33.61|31.41|33.72|31.52|33.61|31.41|0
1695201600000|2023-09-20 09:20:00|33.63|31.43|33.53|31.33|33.67|31.47|33.53|31.33|0
1695201900000|2023-09-20 09:25:00|33.56|31.36|33.63|31.43|33.67|31.47|33.53|31.33|0
1695202200000|2023-09-20 09:30:00|33.65|31.45|33.56|31.36|33.66|31.46|33.51|31.31|0
1695202500000|2023-09-20 09:35:00|33.53|31.33|33.53|31.33|33.56|31.36|33.46|31.26|0
1695202800000|2023-09-20 09:40:00|33.55|31.35|33.55|31.35|33.58|31.38|33.48|31.28|0
1695203100000|2023-09-20 09:45:00|33.58|31.38|33.55|31.35|33.58|31.38|33.51|31.31|0
1695203400000|2023-09-20 09:50:00|33.53|31.33|33.48|31.28|33.53|31.33|33.46|31.26|0
1695203700000|2023-09-20 09:55:00|33.5|31.3|33.36|31.16|33.5|31.3|33.32|31.12|0
1695204000000|2023-09-20 10:00:00|33.39|31.19|33.46|31.26|33.5|31.3|33.36|31.16|0
1695204300000|2023-09-20 10:05:00|33.43|31.23|33.46|31.26|33.48|31.28|33.39|31.19|0
1695204600000|2023-09-20 10:10:00|33.45|31.25|33.34|31.14|33.48|31.28|33.32|31.12|0
1695204900000|2023-09-20 10:15:00|33.32|31.12|33.76|31.56|33.76|31.56|33.29|31.09|0
1695205200000|2023-09-20 10:20:00|33.73|31.53|33.66|31.46|33.76|31.56|33.66|31.46|0
1695205500000|2023-09-20 10:25:00|33.71|31.51|33.8|31.6|33.83|31.63|33.69|31.49|0
1695205800000|2023-09-20 10:30:00|33.78|31.58|33.8|31.6|33.92|31.72|33.75|31.55|0
1695206100000|2023-09-20 10:35:00|33.78|31.58|33.73|31.53|33.85|31.65|33.71|31.51|0
1695206400000|2023-09-20 10:40:00|33.71|31.51|33.68|31.48|33.75|31.55|33.64|31.44|0
1695206700000|2023-09-20 10:45:00|33.69|31.49|33.77|31.57|33.84|31.64|33.66|31.46|0
1695207000000|2023-09-20 10:50:00|33.75|31.55|33.73|31.53|33.75|31.55|33.68|31.48|0
1695207300000|2023-09-20 10:55:00|33.72|31.52|33.63|31.43|33.73|31.53|33.61|31.41|0
1695207600000|2023-09-20 11:00:00|33.66|31.46|33.63|31.43|33.7|31.5|33.61|31.41|0
1695207900000|2023-09-20 11:05:00|33.61|31.41|33.56|31.36|33.63|31.43|33.52|31.32|0
1695208200000|2023-09-20 11:10:00|33.58|31.38|33.56|31.36|33.58|31.38|33.49|31.29|0
1695208500000|2023-09-20 11:15:00|33.54|31.34|33.51|31.31|33.56|31.36|33.51|31.31|0
1695208800000|2023-09-20 11:20:00|33.49|31.29|33.58|31.38|33.58|31.38|33.47|31.27|0
1695209100000|2023-09-20 11:25:00|33.56|31.36|33.72|31.52|33.72|31.52|33.56|31.36|0
1695209400000|2023-09-20 11:30:00|33.7|31.5|33.65|31.45|33.73|31.53|33.65|31.45|0
1695209700000|2023-09-20 11:35:00|33.62|31.42|33.5|31.3|33.62|31.42|33.46|31.26|0
1695210000000|2023-09-20 11:40:00|33.48|31.28|33.46|31.26|33.48|31.28|33.42|31.22|0
1695210300000|2023-09-20 11:45:00|33.48|31.28|33.51|31.31|33.53|31.33|33.46|31.26|0
1695210600000|2023-09-20 11:50:00|33.48|31.28|33.6|31.4|33.6|31.4|33.48|31.28|0
1695210900000|2023-09-20 11:55:00|33.57|31.37|33.53|31.33|33.57|31.37|33.48|31.28|0
1695211200000|2023-09-20 12:00:00|33.55|31.35|33.5|31.3|33.55|31.35|33.43|31.23|0
1695211500000|2023-09-20 12:05:00|33.48|31.28|33.41|31.21|33.52|31.32|33.39|31.19|0
1695211800000|2023-09-20 12:10:00|33.39|31.19|33.52|31.32|33.57|31.37|33.39|31.19|0
1695212100000|2023-09-20 12:15:00|33.5|31.3|33.29|31.09|33.55|31.35|33.29|31.09|0
1695212400000|2023-09-20 12:20:00|33.27|31.07|33.22|31.02|33.36|31.16|33.18|30.98|0
1695212700000|2023-09-20 12:25:00|33.24|31.04|33.36|31.16|33.38|31.18|33.24|31.04|0
1695213000000|2023-09-20 12:30:00|33.34|31.14|33.4|31.2|33.45|31.25|33.33|31.13|0
1695213300000|2023-09-20 12:35:00|33.43|31.23|33.52|31.32|33.52|31.32|33.4|31.2|0
1695213600000|2023-09-20 12:40:00|33.54|31.34|33.26|31.06|33.61|31.41|33.26|31.06|0
1695213900000|2023-09-20 12:45:00|33.29|31.09|33.17|30.97|33.33|31.13|33.17|30.97|0
1695214200000|2023-09-20 12:50:00|33.15|30.95|33.08|30.88|33.17|30.97|33.05|30.85|0
1695214500000|2023-09-20 12:55:00|33.1|30.9|33.01|30.81|33.1|30.9|32.99|30.79|0
1695214800000|2023-09-20 13:00:00|33.03|30.83|32.94|30.74|33.05|30.85|32.92|30.72|0
1695215100000|2023-09-20 13:05:00|32.96|30.76|32.87|30.67|32.96|30.76|32.85|30.65|0
1695215400000|2023-09-20 13:10:00|32.89|30.69|32.87|30.67|32.89|30.69|32.8|30.6|0
1695215700000|2023-09-20 13:15:00|32.89|30.69|32.94|30.74|32.96|30.76|32.85|30.65|0
1695216000000|2023-09-20 13:20:00|32.96|30.76|33|30.8|33.01|30.81|32.91|30.71|0
1695216300000|2023-09-20 13:25:00|33.03|30.83|33.21|31.01|33.21|31.01|32.98|30.78|0
1695216600000|2023-09-20 13:30:00|33.23|31.03|33|30.8|33.74|31.54|32.91|30.71|0
1695216900000|2023-09-20 13:35:00|32.98|30.78|33.01|30.81|33.05|30.85|32.71|30.51|0
1695217200000|2023-09-20 13:40:00|32.99|30.79|32.96|30.76|33.15|30.95|32.87|30.67|0
1695217500000|2023-09-20 13:45:00|32.98|30.78|32.94|30.74|33.01|30.81|32.78|30.58|0
1695217800000|2023-09-20 13:50:00|32.92|30.72|32.87|30.67|33.1|30.9|32.8|30.6|0
1695218100000|2023-09-20 13:55:00|32.85|30.65|32.91|30.71|32.96|30.76|32.64|30.44|0
1695218400000|2023-09-20 14:00:00|32.89|30.69|32.98|30.78|33.05|30.85|32.62|30.42|0
1695218700000|2023-09-20 14:05:00|32.93|30.73|32.93|30.73|33.14|30.94|32.77|30.57|0
1695219000000|2023-09-20 14:10:00|32.91|30.71|33.18|30.98|33.27|31.07|32.48|30.28|0
1695219300000|2023-09-20 14:15:00|33.17|30.97|33.1|30.9|33.27|31.07|33.04|30.84|0
1695219600000|2023-09-20 14:20:00|33.13|30.93|33.01|30.81|33.2|31|32.97|30.77|0
1695219900000|2023-09-20 14:25:00|33.04|30.84|32.97|30.77|33.17|30.97|32.9|30.7|0
1695220200000|2023-09-20 14:30:00|32.94|30.74|32.76|30.56|33.1|30.9|32.76|30.56|0
1695220500000|2023-09-20 14:35:00|32.78|30.58|33.01|30.81|33.08|30.88|32.78|30.58|0
1695220800000|2023-09-20 14:40:00|33.03|30.83|32.92|30.72|33.12|30.92|32.92|30.72|0
1695221100000|2023-09-20 14:45:00|32.94|30.74|33.14|30.94|33.14|30.94|32.85|30.65|0
1695221400000|2023-09-20 14:50:00|33.12|30.92|33.05|30.85|33.17|30.97|33.01|30.81|0
1695221700000|2023-09-20 14:55:00|33.03|30.83|33.12|30.92|33.21|31.01|32.87|30.67|0
1695222000000|2023-09-20 15:00:00|33.1|30.9|33.19|30.99|33.26|31.06|32.96|30.76|0
1695222300000|2023-09-20 15:05:00|33.21|31.01|32.89|30.69|33.23|31.03|32.87|30.67|0
1695222600000|2023-09-20 15:10:00|32.86|30.66|32.93|30.73|33|30.8|32.8|30.6|0
1695222900000|2023-09-20 15:15:00|32.96|30.76|32.84|30.64|33.72|31.52|32.36|30.16|0
1695223200000|2023-09-20 15:20:00|32.82|30.62|32.91|30.71|32.95|30.75|32.77|30.57|0
1695223500000|2023-09-20 15:25:00|32.93|30.73|33|30.8|33.07|30.87|32.89|30.69|0
1695223800000|2023-09-20 15:30:00|33.02|30.82|32.95|30.75|33.09|30.89|32.84|30.64|0
1695224100000|2023-09-20 15:35:00|32.88|30.68|33.13|30.93|33.13|30.93|32.79|30.59|0
1695224400000|2023-09-20 15:40:00|33.11|30.91|33.04|30.84|33.13|30.93|32.93|30.73|0
1695224700000|2023-09-20 15:45:00|33.06|30.86|32.81|30.61|33.06|30.86|32.77|30.57|0
1695225000000|2023-09-20 15:50:00|32.79|30.59|32.7|30.5|32.86|30.66|32.67|30.47|0
1695225300000|2023-09-20 15:55:00|32.67|30.47|32.6|30.4|32.72|30.52|32.6|30.4|0
1695225600000|2023-09-20 16:00:00|32.63|30.43|32.74|30.54|32.79|30.59|32.6|30.4|0
1695225900000|2023-09-20 16:05:00|32.79|30.59|32.76|30.56|32.85|30.65|32.69|30.49|0
1695226200000|2023-09-20 16:10:00|32.74|30.54|32.65|30.45|32.78|30.58|32.6|30.4|0
1695226500000|2023-09-20 16:15:00|32.62|30.42|32.69|30.49|32.69|30.49|32.6|30.4|0
1695226800000|2023-09-20 16:20:00|32.71|30.51|32.76|30.56|32.76|30.56|32.6|30.4|0
1695227100000|2023-09-20 16:25:00|32.74|30.54|32.51|30.31|32.85|30.65|32.51|30.31|0
1695227400000|2023-09-20 16:30:00|32.48|30.28|32.48|30.28|32.57|30.37|32.48|30.28|0
1695227700000|2023-09-20 16:35:00|32.51|30.31|32.46|30.26|32.57|30.37|32.41|30.21|0
1695228000000|2023-09-20 16:40:00|32.44|30.24|32.46|30.26|32.53|30.33|32.41|30.21|0
1695228300000|2023-09-20 16:45:00|32.48|30.28|32.5|30.3|32.57|30.37|32.39|30.19|0
1695228600000|2023-09-20 16:50:00|32.52|30.32|32.48|30.28|32.57|30.37|32.39|30.19|0
1695228900000|2023-09-20 16:55:00|32.46|30.26|32.39|30.19|32.48|30.28|32.36|30.16|0
1695229200000|2023-09-20 17:00:00|32.36|30.16|32.92|30.72|32.99|30.79|32.15|29.95|0
1695229500000|2023-09-20 17:05:00|32.94|30.74|32.94|30.74|33.03|30.83|32.83|30.63|0
1695229800000|2023-09-20 17:10:00|32.92|30.72|32.4|30.2|32.99|30.79|32.19|29.99|0
1695230100000|2023-09-20 17:15:00|32.42|30.22|32.28|30.08|32.46|30.26|32.24|30.04|0
1695230400000|2023-09-20 17:20:00|32.31|30.11|32.28|30.08|32.31|30.11|32.12|29.92|0
1695230700000|2023-09-20 17:25:00|32.3|30.1|32.44|30.24|32.44|30.24|32.26|30.06|0
1695231000000|2023-09-20 17:30:00|32.42|30.22|32.48|30.28|32.51|30.31|32.42|30.22|0
1695231300000|2023-09-20 17:35:00|32.51|30.31|32.76|30.56|32.78|30.58|32.48|30.28|0
1695231600000|2023-09-20 17:40:00|32.85|30.65|33.1|30.9|33.15|30.95|32.29|30.09|0
1695231900000|2023-09-20 17:45:00|33.13|30.93|33.1|30.9|33.22|31.02|33.1|30.9|0
1695232200000|2023-09-20 17:50:00|33.13|30.93|32.74|30.54|33.15|30.95|32.71|30.51|0
1695232500000|2023-09-20 17:55:00|32.71|30.51|32.78|30.58|32.8|30.6|32.64|30.44|0
1695232800000|2023-09-20 18:00:00|32.77|30.57|33.82|31.62|34.6|32.4|32.77|30.57|0
1695233100000|2023-09-20 18:05:00|33.87|31.67|33.89|31.69|34.25|32.05|33.31|31.11|0
1695233400000|2023-09-20 18:10:00|34.01|31.81|33.73|31.53|34.15|31.95|33.4|31.2|0
1695233700000|2023-09-20 18:15:00|33.8|31.6|33.47|31.27|33.87|31.67|33.33|31.13|0
1695234000000|2023-09-20 18:20:00|33.49|31.29|33.17|30.97|33.73|31.53|33.17|30.97|0
1695234300000|2023-09-20 18:25:00|33.19|30.99|33.35|31.15|33.4|31.2|33.03|30.83|0
1695234600000|2023-09-20 18:30:00|33.37|31.17|33.07|30.87|33.68|31.48|32.32|30.12|0
1695234900000|2023-09-20 18:35:00|33.05|30.85|32.77|30.57|33.09|30.89|32.36|30.16|0
1695235200000|2023-09-20 18:40:00|32.75|30.55|32.91|30.71|33.46|31.26|32.7|30.5|0
1695235500000|2023-09-20 18:45:00|32.95|30.75|33.88|31.68|33.93|31.73|32.84|30.64|0
1695235800000|2023-09-20 18:50:00|33.97|31.77|34.07|31.87|34.4|32.2|33.6|31.4|0
1695236100000|2023-09-20 18:55:00|34.09|31.89|34.11|31.91|34.33|32.13|33.5|31.3|0
1695236400000|2023-09-20 19:00:00|34.23|32.03|34.04|31.84|34.35|32.15|33.74|31.54|0
1695236700000|2023-09-20 19:05:00|34.07|31.87|34.54|32.34|34.64|32.44|33.85|31.65|0
1695237000000|2023-09-20 19:10:00|34.52|32.32|35.19|32.99|35.29|33.09|34.37|32.17|0
1695237300000|2023-09-20 19:15:00|35.29|33.09|35.31|33.11|35.46|33.26|33.71|31.51|0
1695237600000|2023-09-20 19:20:00|35.36|33.16|34.95|32.75|35.44|33.24|34.95|32.75|0
1695237900000|2023-09-20 19:25:00|34.97|32.77|34.87|32.67|35.14|32.94|34.68|32.48|0
1695238200000|2023-09-20 19:30:00|34.82|32.62|36.23|34.03|36.3|34.1|34.82|32.62|0
1695238500000|2023-09-20 19:35:00|36.28|34.08|36.5|34.3|36.61|34.41|36.03|33.83|0
1695238800000|2023-09-20 19:40:00|36.53|34.33|36.63|34.43|36.67|34.47|36.28|34.08|0
1695239100000|2023-09-20 19:45:00|36.61|34.41|36.27|34.07|36.86|34.66|35.37|33.17|0
1695239400000|2023-09-20 19:50:00|36.43|34.23|36.42|34.22|36.48|34.28|36.05|33.85|0
1695239700000|2023-09-20 19:55:00|36.37|34.17|37.09|34.89|37.22|35.02|36.27|34.07|0
1695240000000|2023-09-20 20:00:00|36.96|34.76|37.66|35.46|37.82|35.62|36.96|34.76|0
1695240300000|2023-09-20 20:05:00|37.76|35.56|37.79|35.59|37.82|35.62|37.69|35.49|0
1695240600000|2023-09-20 20:10:00|37.76|35.56|37.81|35.61|37.87|35.67|37.68|35.48|0
1695240900000|2023-09-20 20:15:00|37.86|35.46|37.63|35.23|37.97|35.57|37.63|35.23|0
1695241200000|2023-09-20 20:20:00|37.6|35.2|37.65|35.25|37.68|35.28|37.58|35.18|0
1695241500000|2023-09-20 20:25:00|37.68|35.28|37.65|35.25|37.7|35.3|37.65|35.25|0
1695241800000|2023-09-20 20:30:00|37.62|35.22|37.6|35.2|37.62|35.22|37.55|35.15|0
1695242100000|2023-09-20 20:35:00|37.62|35.22|37.65|35.25|37.65|35.25|37.55|35.15|0
1695242400000|2023-09-20 20:40:00|37.67|35.27|37.72|35.32|37.72|35.32|37.6|35.2|0
1695242700000|2023-09-20 20:45:00|37.7|35.3|37.93|35.53|37.93|35.53|37.65|35.25|0
1695243000000|2023-09-20 20:50:00|37.91|35.51|37.84|35.44|37.91|35.51|37.84|35.44|0
1695243300000|2023-09-20 20:55:00|37.83|35.43|37.92|35.52|38.01|35.61|37.83|35.43|0
1695243600000|2023-09-20 21:00:00|37.9|35.5|37.88|35.48|37.92|35.52|37.87|35.47|0
1695243900000|2023-09-20 21:05:00|37.89|35.49|37.88|35.48|37.91|35.51|37.84|35.44|0
1695244200000|2023-09-20 21:10:00|37.89|35.49|37.95|35.55|37.99|35.59|37.89|35.49|0
1695244500000|2023-09-20 21:15:00|37.97|35.57|37.93|35.53|37.99|35.59|37.92|35.52|0
1695244800000|2023-09-20 21:20:00|37.92|35.52|37.89|35.49|37.95|35.55|37.89|35.49|0
1695245100000|2023-09-20 21:25:00|37.88|35.48|37.88|35.48|37.89|35.49|37.88|35.48|0
1695245400000|2023-09-20 21:30:00|37.87|35.47|37.9|35.5|37.9|35.5|37.87|35.47|0
1695245700000|2023-09-20 21:35:00|37.93|35.53|37.93|35.53|37.93|35.53|37.89|35.49|0
1695246000000|2023-09-20 21:40:00|37.92|35.52|37.94|35.54|37.95|35.55|37.91|35.51|0
1695246600000|2023-09-20 21:50:00|37.93|35.53|37.89|35.49|37.93|35.53|37.87|35.47|0
1695246900000|2023-09-20 21:55:00|37.88|35.48|37.91|35.51|37.95|35.55|37.87|35.47|0
1695247200000|2023-09-20 22:00:00|37.77|35.37|37.63|35.23|37.77|35.37|37.6|35.2|0
1695247500000|2023-09-20 22:05:00|37.65|35.25|37.87|35.47|37.87|35.47|37.64|35.24|0
1695247800000|2023-09-20 22:10:00|37.9|35.5|38.16|35.76|38.16|35.76|37.82|35.42|0
1695248100000|2023-09-20 22:15:00|38.13|35.73|38.18|35.78|38.21|35.81|38.11|35.71|0
1695248400000|2023-09-20 22:20:00|38.16|35.76|38.16|35.76|38.16|35.76|38.08|35.68|0
1695248700000|2023-09-20 22:25:00|38.14|35.74|38.23|35.83|38.29|35.89|38.13|35.73|0
1695249000000|2023-09-20 22:30:00|38.25|35.85|38.29|35.89|38.37|35.97|38.16|35.76|0
1695249300000|2023-09-20 22:35:00|38.34|35.94|38.31|35.91|38.38|35.98|38.26|35.86|0
1695249600000|2023-09-20 22:40:00|38.28|35.88|38.26|35.86|38.31|35.91|38.22|35.82|0
1695249900000|2023-09-20 22:45:00|38.23|35.83|38.26|35.86|38.26|35.86|38.2|35.8|0
1695250200000|2023-09-20 22:50:00|38.28|35.88|38.2|35.8|38.28|35.88|38.2|35.8|0
1695250500000|2023-09-20 22:55:00|38.23|35.83|38.23|35.83|38.25|35.85|38.2|35.8|0
1695250800000|2023-09-20 23:00:00|38.25|35.85|38.34|35.94|38.41|36.01|38.25|35.85|0
1695251100000|2023-09-20 23:05:00|38.36|35.96|38.38|35.98|38.38|35.98|38.28|35.88|0
1695251400000|2023-09-20 23:10:00|38.36|35.96|38.3|35.9|38.38|35.98|38.3|35.9|0
1695251700000|2023-09-20 23:15:00|38.29|35.89|38.22|35.82|38.3|35.9|38.22|35.82|0
1695252000000|2023-09-20 23:20:00|38.25|35.85|38.22|35.82|38.27|35.87|38.22|35.82|0
1695252300000|2023-09-20 23:25:00|38.21|35.81|38.12|35.72|38.22|35.82|38.12|35.72|0
1695252600000|2023-09-20 23:30:00|38.14|35.74|38.14|35.74|38.17|35.77|38.11|35.71|0
1695252900000|2023-09-20 23:35:00|38.17|35.77|38.14|35.74|38.43|36.03|38.11|35.71|0
1695253200000|2023-09-20 23:40:00|38.16|35.76|38.28|35.88|38.3|35.9|38.16|35.76|0
1695253500000|2023-09-20 23:45:00|38.27|35.87|38.32|35.92|38.32|35.92|38.11|35.71|0
1695253800000|2023-09-20 23:50:00|38.33|35.93|38.37|35.97|38.45|36.05|38.32|35.92|0
1695254100000|2023-09-20 23:55:00|38.35|35.95|38.42|36.02|38.42|36.02|38.34|35.94|0
1695254400000|2023-09-21 00:00:00|38.4|36|38.32|35.92|38.45|36.05|38.29|35.89|0
1695254700000|2023-09-21 00:05:00|38.34|35.94|38.5|36.1|38.5|36.1|38.26|35.86|0
1695255000000|2023-09-21 00:10:00|38.47|36.07|38.18|35.78|38.47|36.07|38.18|35.78|0
1695255300000|2023-09-21 00:15:00|38.16|35.76|38.1|35.7|38.21|35.81|38.02|35.62|0
1695255600000|2023-09-21 00:20:00|38.13|35.73|38.21|35.81|38.21|35.81|38.02|35.62|0
1695255900000|2023-09-21 00:25:00|38.23|35.83|39.31|36.91|39.36|36.96|38.23|35.83|0
1695256200000|2023-09-21 00:30:00|39.26|37.06|39.37|37.17|39.4|37.2|39.24|37.04|0
1695256500000|2023-09-21 00:35:00|39.4|37.2|39.5|37.3|39.53|37.33|39.4|37.2|0
1695256800000|2023-09-21 00:40:00|39.47|37.27|39.66|37.46|39.69|37.49|39.45|37.25|0
1695257100000|2023-09-21 00:45:00|39.69|37.49|39.72|37.52|39.77|37.57|39.63|37.43|0
1695257400000|2023-09-21 00:50:00|39.7|37.5|39.63|37.43|39.71|37.51|39.58|37.38|0
1695257700000|2023-09-21 00:55:00|39.61|37.41|39.69|37.49|39.71|37.51|39.61|37.41|0
1695258000000|2023-09-21 01:00:00|39.7|37.5|39.66|37.46|39.82|37.62|39.66|37.46|0
1695258300000|2023-09-21 01:05:00|39.68|37.48|39.66|37.46|39.71|37.51|39.63|37.43|0
1695258600000|2023-09-21 01:10:00|39.63|37.43|39.6|37.4|39.66|37.46|39.55|37.35|0
1695258900000|2023-09-21 01:15:00|39.63|37.43|39.57|37.37|39.68|37.48|39.55|37.35|0
1695259200000|2023-09-21 01:20:00|39.6|37.4|39.54|37.34|39.63|37.43|39.49|37.29|0
1695259500000|2023-09-21 01:25:00|39.52|37.32|39.57|37.37|39.6|37.4|39.52|37.32|0
1695259800000|2023-09-21 01:30:00|39.58|37.38|39.7|37.5|39.79|37.59|39.54|37.34|0
1695260100000|2023-09-21 01:35:00|39.73|37.53|39.76|37.56|39.84|37.64|39.7|37.5|0
1695260400000|2023-09-21 01:40:00|39.78|37.58|39.81|37.61|39.81|37.61|39.67|37.47|0
1695260700000|2023-09-21 01:45:00|39.8|37.6|39.65|37.45|39.81|37.61|39.59|37.39|0
1695261000000|2023-09-21 01:50:00|39.67|37.47|39.78|37.58|39.78|37.58|39.65|37.45|0
1695261300000|2023-09-21 01:55:00|39.81|37.61|39.89|37.69|39.89|37.69|39.73|37.53|0
1695261600000|2023-09-21 02:00:00|39.91|37.71|39.89|37.69|39.91|37.71|39.81|37.61|0
1695261900000|2023-09-21 02:05:00|39.86|37.66|39.83|37.63|39.89|37.69|39.8|37.6|0
1695262200000|2023-09-21 02:10:00|39.86|37.66|39.77|37.57|39.86|37.66|39.75|37.55|0
1695262500000|2023-09-21 02:15:00|39.76|37.56|39.83|37.63|39.83|37.63|39.75|37.55|0
1695262800000|2023-09-21 02:20:00|39.85|37.65|39.93|37.73|39.99|37.79|39.83|37.63|0
1695263100000|2023-09-21 02:25:00|39.91|37.71|40.1|37.9|40.1|37.9|39.88|37.68|0
1695263400000|2023-09-21 02:30:00|40.07|37.87|40.76|38.56|40.76|38.56|40.04|37.84|0
1695263700000|2023-09-21 02:35:00|40.73|38.53|40.76|38.56|40.76|38.56|40.68|38.48|0
1695264000000|2023-09-21 02:40:00|40.73|38.53|40.79|38.59|40.79|38.59|40.71|38.51|0
1695264300000|2023-09-21 02:45:00|40.76|38.56|40.68|38.48|40.79|38.59|40.68|38.48|0
1695264600000|2023-09-21 02:50:00|40.65|38.45|40.73|38.53|40.76|38.56|40.59|38.39|0
1695264900000|2023-09-21 02:55:00|40.76|38.56|40.62|38.42|40.76|38.56|40.62|38.42|0
1695265200000|2023-09-21 03:00:00|40.59|38.39|40.56|38.36|40.65|38.45|40.53|38.33|0
1695265500000|2023-09-21 03:05:00|40.59|38.39|40.45|38.25|40.59|38.39|40.42|38.22|0
1695265800000|2023-09-21 03:10:00|40.47|38.27|40.45|38.25|40.48|38.28|40.4|38.2|0
1695266100000|2023-09-21 03:15:00|40.48|38.28|40.42|38.22|40.48|38.28|40.4|38.2|0
1695266400000|2023-09-21 03:20:00|40.39|38.19|40.34|38.14|40.42|38.22|40.31|38.11|0
1695266700000|2023-09-21 03:25:00|40.31|38.11|40.36|38.16|40.39|38.19|40.31|38.11|0
1695267000000|2023-09-21 03:30:00|40.39|38.19|40.42|38.22|40.45|38.25|40.36|38.16|0
1695267300000|2023-09-21 03:35:00|40.39|38.19|40.36|38.16|40.44|38.24|40.28|38.08|0
1695267600000|2023-09-21 03:40:00|40.39|38.19|40.33|38.13|40.39|38.19|40.31|38.11|0
1695267900000|2023-09-21 03:45:00|40.36|38.16|40.36|38.16|40.36|38.16|40.33|38.13|0
1695268200000|2023-09-21 03:50:00|40.39|38.19|40.36|38.16|40.39|38.19|40.33|38.13|0
1695268500000|2023-09-21 03:55:00|40.38|38.18|40.33|38.13|40.38|38.18|40.3|38.1|0
1695268800000|2023-09-21 04:00:00|40.3|38.1|40.41|38.21|40.41|38.21|40.3|38.1|0
1695269100000|2023-09-21 04:05:00|40.38|38.18|40.38|38.18|40.38|38.18|40.33|38.13|0
1695269400000|2023-09-21 04:10:00|40.41|38.21|40.43|38.23|40.44|38.24|40.38|38.18|0
1695269700000|2023-09-21 04:15:00|40.46|38.26|40.41|38.21|40.46|38.26|40.41|38.21|0
1695270000000|2023-09-21 04:20:00|40.43|38.23|40.49|38.29|40.51|38.31|40.41|38.21|0
1695270300000|2023-09-21 04:25:00|40.46|38.26|40.4|38.2|40.46|38.26|40.38|38.18|0
1695270600000|2023-09-21 04:30:00|40.38|38.18|40.4|38.2|40.4|38.2|40.29|38.09|0
1695270900000|2023-09-21 04:35:00|40.39|38.19|40.35|38.15|40.4|38.2|40.32|38.12|0
1695271200000|2023-09-21 04:40:00|40.36|38.16|40.37|38.17|40.39|38.19|40.33|38.13|0
1695271500000|2023-09-21 04:45:00|40.4|38.2|40.48|38.28|40.51|38.31|40.37|38.17|0
1695271800000|2023-09-21 04:50:00|40.51|38.31|40.53|38.33|40.53|38.33|40.51|38.31|0
1695272100000|2023-09-21 04:55:00|40.56|38.36|40.48|38.28|40.59|38.39|40.45|38.25|0
1695272400000|2023-09-21 05:00:00|40.45|38.25|40.61|38.41|40.64|38.44|40.45|38.25|0
1695272700000|2023-09-21 05:05:00|40.64|38.44|40.59|38.39|40.7|38.5|40.59|38.39|0
1695273000000|2023-09-21 05:10:00|40.58|38.38|40.42|38.22|40.58|38.38|40.42|38.22|0
1695273300000|2023-09-21 05:15:00|40.45|38.25|40.58|38.38|40.58|38.38|40.45|38.25|0
1695273600000|2023-09-21 05:20:00|40.57|38.37|40.72|38.52|40.72|38.52|40.53|38.33|0
1695273900000|2023-09-21 05:25:00|40.69|38.49|40.8|38.6|40.8|38.6|40.69|38.49|0
1695274200000|2023-09-21 05:30:00|40.77|38.57|40.69|38.49|40.8|38.6|40.66|38.46|0
1695274500000|2023-09-21 05:35:00|40.66|38.46|40.52|38.32|40.68|38.48|40.5|38.3|0
1695274800000|2023-09-21 05:40:00|40.49|38.29|40.49|38.29|40.52|38.32|40.49|38.29|0
1695275100000|2023-09-21 05:45:00|40.47|38.27|40.38|38.18|40.48|38.28|40.38|38.18|0
1695275400000|2023-09-21 05:50:00|40.41|38.21|40.6|38.4|40.63|38.43|40.41|38.21|0
1695275700000|2023-09-21 05:55:00|40.57|38.37|40.57|38.37|40.66|38.46|40.57|38.37|0
1695276000000|2023-09-21 06:00:00|40.63|38.43|40.13|37.93|40.63|38.43|40|37.8|0
1695276300000|2023-09-21 06:05:00|40.16|37.96|39.5|37.3|40.43|38.23|39.07|36.87|0
1695276600000|2023-09-21 06:10:00|39.52|37.32|39.34|37.14|39.53|37.33|39.31|37.11|0
1695276900000|2023-09-21 06:15:00|39.31|37.11|39.39|37.19|39.42|37.22|39.31|37.11|0
1695277200000|2023-09-21 06:20:00|39.37|37.17|39.36|37.16|39.5|37.3|39.34|37.14|0
1695277500000|2023-09-21 06:25:00|39.34|37.14|39.31|37.11|39.39|37.19|39.31|37.11|0
1695277800000|2023-09-21 06:30:00|39.34|37.14|39.25|37.05|39.36|37.16|39.25|37.05|0
1695278100000|2023-09-21 06:35:00|39.28|37.08|39.17|36.97|39.28|37.08|39.12|36.92|0
1695278400000|2023-09-21 06:40:00|39.15|36.95|39.09|36.89|39.17|36.97|39.06|36.86|0
1695278700000|2023-09-21 06:45:00|39.06|36.86|39.04|36.84|39.12|36.92|39.02|36.82|0
1695279000000|2023-09-21 06:50:00|39.05|36.85|38.97|36.77|39.06|36.86|38.93|36.73|0
1695279300000|2023-09-21 06:55:00|38.95|36.75|38.98|36.78|39.01|36.81|38.9|36.7|0
1695279600000|2023-09-21 07:00:00|39.01|36.81|38.93|36.73|39.17|36.97|38.9|36.7|0
1695279900000|2023-09-21 07:05:00|38.9|36.7|39|36.8|39.08|36.88|38.9|36.7|0
1695280200000|2023-09-21 07:10:00|38.98|36.78|39.11|36.91|39.19|36.99|38.98|36.78|0
1695280500000|2023-09-21 07:15:00|39.14|36.94|39.16|36.96|39.22|37.02|38.95|36.75|0
1695280800000|2023-09-21 07:20:00|39.19|36.99|39.32|37.12|39.32|37.12|39.11|36.91|0
1695281100000|2023-09-21 07:25:00|39.3|37.1|39.54|37.34|39.54|37.34|39.3|37.1|0
1695281400000|2023-09-21 07:30:00|39.4|37.2|39.32|37.12|40|37.8|39.27|37.07|0
1695281700000|2023-09-21 07:35:00|39.35|37.15|39.35|37.15|39.54|37.34|39.16|36.96|0
1695282000000|2023-09-21 07:40:00|39.32|37.12|39.37|37.17|39.56|37.36|39.26|37.06|0
1695282300000|2023-09-21 07:45:00|39.42|37.22|39.34|37.14|39.45|37.25|39.18|36.98|0
1695282600000|2023-09-21 07:50:00|39.32|37.12|39.18|36.98|39.34|37.14|39.07|36.87|0
1695282900000|2023-09-21 07:55:00|39.15|36.95|39.21|37.01|39.26|37.06|39.15|36.95|0
1695283200000|2023-09-21 08:00:00|39.13|36.93|39.26|37.06|39.26|37.06|38.99|36.79|0
1695283500000|2023-09-21 08:05:00|39.31|37.11|39.19|36.99|39.31|37.11|39.12|36.92|0
1695283800000|2023-09-21 08:10:00|39.2|37|39.5|37.3|39.5|37.3|39.15|36.95|0
1695284100000|2023-09-21 08:15:00|39.53|37.33|39.69|37.49|39.74|37.54|39.5|37.3|0
1695284400000|2023-09-21 08:20:00|39.7|37.5|39.6|37.4|39.71|37.51|39.55|37.35|0
1695284700000|2023-09-21 08:25:00|39.63|37.43|39.39|37.19|39.63|37.43|39.33|37.13|0
1695285000000|2023-09-21 08:30:00|39.36|37.16|39.79|37.59|39.79|37.59|39.36|37.16|0
1695285300000|2023-09-21 08:35:00|39.76|37.56|39.95|37.75|40.01|37.81|39.74|37.54|0
1695285600000|2023-09-21 08:40:00|39.98|37.78|39.92|37.72|40.06|37.86|39.9|37.7|0
1695285900000|2023-09-21 08:45:00|39.9|37.7|39.87|37.67|40.03|37.83|39.84|37.64|0
1695286200000|2023-09-21 08:50:00|39.84|37.64|40.11|37.91|40.17|37.97|39.84|37.64|0
1695286500000|2023-09-21 08:55:00|40.14|37.94|40|37.8|40.17|37.97|39.95|37.75|0
1695286800000|2023-09-21 09:00:00|40.03|37.83|39.73|37.53|40.03|37.83|39.7|37.5|0
1695287100000|2023-09-21 09:05:00|39.7|37.5|40|37.8|40|37.8|39.7|37.5|0
1695287400000|2023-09-21 09:10:00|40.03|37.83|39.94|37.74|40.08|37.88|39.92|37.72|0
1695287700000|2023-09-21 09:15:00|39.96|37.76|40.11|37.91|40.13|37.93|39.92|37.72|0
1695288000000|2023-09-21 09:20:00|40.08|37.88|39.91|37.71|40.16|37.96|39.91|37.71|0
1695288300000|2023-09-21 09:25:00|39.94|37.74|39.97|37.77|40.02|37.82|39.91|37.71|0
1695288600000|2023-09-21 09:30:00|40|37.8|40.02|37.82|40.16|37.96|39.89|37.69|0
1695288900000|2023-09-21 09:35:00|40.05|37.85|40.05|37.85|40.16|37.96|39.97|37.77|0
1695289200000|2023-09-21 09:40:00|40.02|37.82|40.17|37.97|40.17|37.97|39.99|37.79|0
1695289500000|2023-09-21 09:45:00|40.18|37.98|40.29|38.09|40.4|38.2|40.1|37.9|0
1695289800000|2023-09-21 09:50:00|40.32|38.12|40.35|38.15|40.43|38.23|40.26|38.06|0
1695290100000|2023-09-21 09:55:00|40.37|38.17|40.45|38.25|40.57|38.37|40.35|38.15|0
1695290400000|2023-09-21 10:00:00|40.43|38.23|40.65|38.45|40.68|38.48|40.43|38.23|0
1695290700000|2023-09-21 10:05:00|40.62|38.42|40.81|38.61|40.98|38.78|40.62|38.42|0
1695291000000|2023-09-21 10:10:00|40.84|38.64|40.7|38.5|40.95|38.75|40.7|38.5|0
1695291300000|2023-09-21 10:15:00|40.73|38.53|40.92|38.72|41.06|38.86|40.7|38.5|0
1695291600000|2023-09-21 10:20:00|40.89|38.69|41.19|38.99|42.25|40.05|40.84|38.64|0
1695291900000|2023-09-21 10:25:00|41.21|39.01|41.07|38.87|41.24|39.04|41.02|38.82|0
1695292200000|2023-09-21 10:30:00|41.04|38.84|41.04|38.84|41.18|38.98|40.99|38.79|0
1695292500000|2023-09-21 10:35:00|41.1|38.9|41.13|38.93|41.32|39.12|41.1|38.9|0
1695292800000|2023-09-21 10:40:00|41.15|38.95|41.18|38.98|41.24|39.04|41.1|38.9|0
1695293100000|2023-09-21 10:45:00|41.21|39.01|41.24|39.04|41.29|39.09|41.07|38.87|0
1695293400000|2023-09-21 10:50:00|41.21|39.01|41.09|38.89|41.32|39.12|41.07|38.87|0
1695293700000|2023-09-21 10:55:00|41.07|38.87|41.04|38.84|41.09|38.89|40.98|38.78|0
1695294000000|2023-09-21 11:00:00|41.02|38.82|41.23|39.03|41.26|39.06|40.81|38.61|0
1695294300000|2023-09-21 11:05:00|41.12|38.92|41.4|39.2|41.51|39.31|41.09|38.89|0
1695294600000|2023-09-21 11:10:00|41.43|39.23|41.68|39.48|41.82|39.62|41.34|39.14|0
1695294900000|2023-09-21 11:15:00|41.65|39.45|41.88|39.68|41.94|39.74|41.65|39.45|0
1695295200000|2023-09-21 11:20:00|41.85|39.65|41.96|39.76|41.99|39.79|41.79|39.59|0
1695295500000|2023-09-21 11:25:00|42.02|39.82|41.9|39.7|42.02|39.82|41.79|39.59|0
1695295800000|2023-09-21 11:30:00|41.96|39.76|41.87|39.67|42.05|39.85|41.85|39.65|0
1695296100000|2023-09-21 11:35:00|41.85|39.65|41.93|39.73|41.93|39.73|41.67|39.47|0
1695296400000|2023-09-21 11:40:00|41.87|39.67|41.67|39.47|41.93|39.73|41.67|39.47|0
1695296700000|2023-09-21 11:45:00|41.64|39.44|41.64|39.44|41.76|39.56|41.55|39.35|0
1695297000000|2023-09-21 11:50:00|41.67|39.47|41.9|39.7|41.98|39.78|41.61|39.41|0
1695297300000|2023-09-21 11:55:00|41.93|39.73|41.95|39.75|42.1|39.9|41.87|39.67|0
1695297600000|2023-09-21 12:00:00|41.98|39.78|41.87|39.67|42.07|39.87|41.81|39.61|0
1695297900000|2023-09-21 12:05:00|41.92|39.72|42.12|39.92|42.17|39.97|41.78|39.58|0
1695298200000|2023-09-21 12:10:00|42.09|39.89|42.03|39.83|42.18|39.98|41.89|39.69|0
1695298500000|2023-09-21 12:15:00|42.01|39.81|42.12|39.92|42.15|39.95|41.98|39.78|0
1695298800000|2023-09-21 12:20:00|42.15|39.95|42.23|40.03|42.29|40.09|42.03|39.83|0
1695299100000|2023-09-21 12:25:00|42.26|40.06|42.09|39.89|42.29|40.09|42.03|39.83|0
1695299400000|2023-09-21 12:30:00|42.22|40.02|42.69|40.49|42.87|40.67|42.17|39.97|0
1695299700000|2023-09-21 12:35:00|42.66|40.46|43.09|40.89|43.15|40.95|42.52|40.32|0
1695300000000|2023-09-21 12:40:00|43.03|40.83|42.94|40.74|43.15|40.95|42.77|40.57|0
1695300300000|2023-09-21 12:45:00|42.92|40.72|42.91|40.71|43.26|41.06|42.77|40.57|0
1695300600000|2023-09-21 12:50:00|42.89|40.69|42.91|40.71|43.18|40.98|42.88|40.68|0
1695300900000|2023-09-21 12:55:00|42.88|40.68|42.68|40.48|42.91|40.71|42.65|40.45|0
1695301200000|2023-09-21 13:00:00|42.62|40.42|42.51|40.31|42.62|40.42|42.28|40.08|0
1695301500000|2023-09-21 13:05:00|42.54|40.34|42.51|40.31|42.68|40.48|42.48|40.28|0
1695301800000|2023-09-21 13:10:00|42.49|40.29|42.62|40.42|42.74|40.54|42.48|40.28|0
1695302100000|2023-09-21 13:15:00|42.65|40.45|42.59|40.39|42.71|40.51|42.5|40.3|0
1695302400000|2023-09-21 13:20:00|42.62|40.42|42.56|40.36|42.67|40.47|42.47|40.27|0
1695302700000|2023-09-21 13:25:00|42.53|40.33|42.07|39.87|42.53|40.33|42.04|39.84|0
1695303000000|2023-09-21 13:30:00|42.04|39.84|42.67|40.47|42.84|40.64|41.76|39.56|0
1695303300000|2023-09-21 13:35:00|42.64|40.44|43.13|40.93|43.13|40.93|42.13|39.93|0
1695303600000|2023-09-21 13:40:00|43.05|40.85|43.16|40.96|43.16|40.96|42.58|40.38|0
1695303900000|2023-09-21 13:45:00|43.19|40.99|43.04|40.84|43.19|40.99|42.61|40.41|0
1695304200000|2023-09-21 13:50:00|42.93|40.73|43.22|41.02|43.51|41.31|42.93|40.73|0
1695304500000|2023-09-21 13:55:00|43.25|41.05|43.8|41.6|43.83|41.63|43.25|41.05|0
1695304800000|2023-09-21 14:00:00|43.83|41.63|43.92|41.72|43.98|41.78|43.63|41.43|0
1695305100000|2023-09-21 14:05:00|43.95|41.75|43.07|40.87|44.01|41.81|43.07|40.87|0
1695305400000|2023-09-21 14:10:00|42.95|40.75|43.3|41.1|43.42|41.22|42.89|40.69|0
1695305700000|2023-09-21 14:15:00|43.24|41.04|42.26|40.06|43.24|41.04|42.2|40|0
1695306000000|2023-09-21 14:20:00|42.29|40.09|42.99|40.79|43.07|40.87|41.94|39.74|0
1695306300000|2023-09-21 14:25:00|43.02|40.82|44.48|42.28|44.57|42.37|42.49|40.29|0
1695306600000|2023-09-21 14:30:00|44.51|42.31|44.57|42.37|44.78|42.58|44.36|42.16|0
1695306900000|2023-09-21 14:35:00|44.54|42.34|43.75|41.55|44.6|42.4|43.69|41.49|0
1695307200000|2023-09-21 14:40:00|43.8|41.6|40.78|38.58|44.01|41.81|40.38|38.18|0
1695307500000|2023-09-21 14:45:00|40.83|38.63|41.14|38.94|41.28|39.08|40.75|38.55|0
1695307800000|2023-09-21 14:50:00|41.17|38.97|41.25|39.05|41.4|39.2|41.08|38.88|0
1695308100000|2023-09-21 14:55:00|41.28|39.08|41.65|39.45|41.8|39.6|41.17|38.97|0
1695308400000|2023-09-21 15:00:00|41.68|39.48|41.48|39.28|41.71|39.51|41.48|39.28|0
1695308700000|2023-09-21 15:05:00|41.45|39.25|41.56|39.36|41.65|39.45|41.17|38.97|0
1695309000000|2023-09-21 15:10:00|41.54|39.34|41.88|39.68|42.08|39.88|41.36|39.16|0
1695309300000|2023-09-21 15:15:00|41.85|39.65|41.96|39.76|42.23|40.03|41.85|39.65|0
1695309600000|2023-09-21 15:20:00|41.99|39.79|41.96|39.76|42.05|39.85|41.62|39.42|0
1695309900000|2023-09-21 15:25:00|41.99|39.79|42.05|39.85|42.11|39.91|41.93|39.73|0
1695310200000|2023-09-21 15:30:00|42.08|39.88|41.47|39.27|42.11|39.91|41.1|38.9|0
1695310500000|2023-09-21 15:35:00|41.5|39.3|41.61|39.41|41.76|39.56|41.36|39.16|0
1695310800000|2023-09-21 15:40:00|41.59|39.39|41.61|39.41|41.93|39.73|41.58|39.38|0
1695311100000|2023-09-21 15:45:00|41.64|39.44|41.33|39.13|41.64|39.44|41.21|39.01|0
1695311400000|2023-09-21 15:50:00|41.3|39.1|41.73|39.53|41.73|39.53|41.21|39.01|0
1695311700000|2023-09-21 15:55:00|41.64|39.44|41.3|39.1|41.75|39.55|40.97|38.77|0
1695312000000|2023-09-21 16:00:00|41.27|39.07|41.55|39.35|41.61|39.41|41.27|39.07|0
1695312300000|2023-09-21 16:05:00|41.53|39.33|41.5|39.3|41.61|39.41|41.47|39.27|0
1695312600000|2023-09-21 16:10:00|41.52|39.32|41.72|39.52|41.81|39.61|41.5|39.3|0
1695312900000|2023-09-21 16:15:00|41.75|39.55|41.52|39.32|41.84|39.64|41.46|39.26|0
1695313200000|2023-09-21 16:20:00|41.55|39.35|41.94|39.74|42.05|39.85|41.31|39.11|0
1695313500000|2023-09-21 16:25:00|41.97|39.77|41.91|39.71|42.17|39.97|41.79|39.59|0
1695313800000|2023-09-21 16:30:00|41.85|39.65|41.46|39.26|41.99|39.79|41.01|38.81|0
1695314100000|2023-09-21 16:35:00|41.49|39.29|41.98|39.78|42.07|39.87|41.49|39.29|0
1695314400000|2023-09-21 16:40:00|42.02|39.82|41.95|39.75|42.12|39.92|41.66|39.46|0
1695314700000|2023-09-21 16:45:00|41.92|39.72|41.69|39.49|41.95|39.75|41.66|39.46|0
1695315000000|2023-09-21 16:50:00|41.7|39.5|41.77|39.57|41.83|39.63|41.51|39.31|0
1695315300000|2023-09-21 16:55:00|41.8|39.6|42.12|39.92|42.15|39.95|41.77|39.57|0
1695315600000|2023-09-21 17:00:00|42.15|39.95|41.83|39.63|42.21|40.01|41.8|39.6|0
1695315900000|2023-09-21 17:05:00|41.86|39.66|41.6|39.4|41.88|39.68|41.45|39.25|0
1695316200000|2023-09-21 17:10:00|41.57|39.37|41.22|39.02|41.65|39.45|40.44|38.24|0
1695316500000|2023-09-21 17:15:00|41.46|39.26|40.78|38.58|41.49|39.29|40.64|38.44|0
1695316800000|2023-09-21 17:20:00|40.81|38.61|40.81|38.61|40.95|38.75|40.67|38.47|0
1695317100000|2023-09-21 17:25:00|40.78|38.58|40.51|38.31|41.23|39.03|40.34|38.14|0
1695317400000|2023-09-21 17:30:00|40.48|38.28|40.54|38.34|40.54|38.34|40.23|38.03|0
1695317700000|2023-09-21 17:35:00|40.56|38.36|40.53|38.33|40.56|38.36|40.2|38|0
1695318000000|2023-09-21 17:40:00|40.56|38.36|40.65|38.45|40.76|38.56|40.25|38.05|0
1695318300000|2023-09-21 17:45:00|40.62|38.42|40.28|38.08|40.7|38.5|39.94|37.74|0
1695318600000|2023-09-21 17:50:00|40.25|38.05|40.31|38.11|40.42|38.22|40.14|37.94|0
1695318900000|2023-09-21 17:55:00|40.28|38.08|40.42|38.22|40.56|38.36|40.28|38.08|0
1695319200000|2023-09-21 18:00:00|40.39|38.19|40.78|38.58|40.79|38.59|40.36|38.16|0
1695319500000|2023-09-21 18:05:00|40.81|38.61|40.84|38.64|40.84|38.64|40.47|38.27|0
1695319800000|2023-09-21 18:10:00|40.87|38.67|40.98|38.78|40.98|38.78|40.53|38.33|0
1695320100000|2023-09-21 18:15:00|41.01|38.81|41.12|38.92|41.21|39.01|40.92|38.72|0
1695320400000|2023-09-21 18:20:00|41.09|38.89|41.18|38.98|41.27|39.07|41.04|38.84|0
1695320700000|2023-09-21 18:25:00|41.15|38.95|41.97|39.77|41.97|39.77|41.15|38.95|0
1695321000000|2023-09-21 18:30:00|42|39.8|42.08|39.88|42.17|39.97|41.85|39.65|0
1695321300000|2023-09-21 18:35:00|42.05|39.85|41.7|39.5|42.11|39.91|41.5|39.3|0
1695321600000|2023-09-21 18:40:00|41.73|39.53|40.98|38.78|41.76|39.56|40.92|38.72|0
1695321900000|2023-09-21 18:45:00|40.95|38.75|41.23|39.03|41.23|39.03|40.89|38.69|0
1695322200000|2023-09-21 18:50:00|41.21|39.01|41.2|39|41.46|39.26|41.18|38.98|0
1695322500000|2023-09-21 18:55:00|41.23|39.03|41.52|39.32|41.55|39.35|41.18|38.98|0
1695322800000|2023-09-21 19:00:00|41.49|39.29|41.66|39.46|41.98|39.78|41.27|39.07|0
1695323100000|2023-09-21 19:05:00|41.63|39.43|41.87|39.67|42.01|39.81|41.61|39.41|0
1695323400000|2023-09-21 19:10:00|41.89|39.69|42.24|40.04|42.36|40.16|41.78|39.58|0
1695323700000|2023-09-21 19:15:00|42.27|40.07|42.77|40.57|42.95|40.75|42.22|40.02|0
1695324000000|2023-09-21 19:20:00|42.8|40.6|42.65|40.45|42.8|40.6|42.48|40.28|0
1695324300000|2023-09-21 19:25:00|42.68|40.48|43.22|41.02|43.37|41.17|42.59|40.39|0
1695324600000|2023-09-21 19:30:00|43.25|41.05|43.45|41.25|43.7|41.5|43.09|40.89|0
1695324900000|2023-09-21 19:35:00|43.48|41.28|43.21|41.01|43.48|41.28|42.91|40.71|0
1695325200000|2023-09-21 19:40:00|43.15|40.95|43.12|40.92|43.51|41.31|42.94|40.74|0
1695325500000|2023-09-21 19:45:00|43.24|41.04|43.3|41.1|43.3|41.1|42.94|40.74|0
1695325800000|2023-09-21 19:50:00|43.48|41.28|43.45|41.25|43.78|41.58|43.36|41.16|0
1695326100000|2023-09-21 19:55:00|43.42|41.22|44.21|42.01|44.27|42.07|43.42|41.22|0
1695326400000|2023-09-21 20:00:00|44.27|42.07|44.45|42.25|44.54|42.34|43.81|41.61|0
1695326700000|2023-09-21 20:05:00|44.42|42.22|44.23|42.03|44.45|42.25|44.17|41.97|0
1695327000000|2023-09-21 20:10:00|44.26|42.06|44.45|42.25|44.48|42.28|44.23|42.03|0
1695327300000|2023-09-21 20:15:00|44.55|42.15|44.67|42.27|44.7|42.3|44.48|42.08|0
1695327600000|2023-09-21 20:20:00|44.7|42.3|44.85|42.45|44.88|42.48|44.7|42.3|0
1695327900000|2023-09-21 20:25:00|44.82|42.42|44.88|42.48|44.91|42.51|44.82|42.42|0
1695328200000|2023-09-21 20:30:00|44.91|42.51|44.73|42.33|44.94|42.54|44.73|42.33|0
1695328500000|2023-09-21 20:35:00|44.72|42.32|44.57|42.17|44.76|42.36|44.54|42.14|0
1695328800000|2023-09-21 20:40:00|44.6|42.2|44.91|42.51|44.91|42.51|44.6|42.2|0
1695329100000|2023-09-21 20:45:00|44.88|42.48|44.84|42.44|44.88|42.48|44.81|42.41|0
1695329400000|2023-09-21 20:50:00|44.81|42.41|44.84|42.44|44.87|42.47|44.78|42.38|0
1695329700000|2023-09-21 20:55:00|44.86|42.46|44.7|42.3|44.87|42.47|44.67|42.27|0
1695330000000|2023-09-21 21:00:00|44.71|42.31|44.71|42.31|44.76|42.36|44.7|42.3|0
1695330300000|2023-09-21 21:05:00|44.74|42.34|44.69|42.29|44.78|42.38|44.69|42.29|0
1695330600000|2023-09-21 21:10:00|44.7|42.3|44.75|42.35|44.78|42.38|44.69|42.29|0
1695330900000|2023-09-21 21:15:00|44.78|42.38|44.76|42.36|44.86|42.46|44.75|42.35|0
1695331200000|2023-09-21 21:20:00|44.77|42.37|44.73|42.33|44.81|42.41|44.73|42.33|0
1695331500000|2023-09-21 21:25:00|44.69|42.29|44.7|42.3|44.73|42.33|44.69|42.29|0
1695331800000|2023-09-21 21:30:00|44.71|42.31|44.72|42.32|44.72|42.32|44.66|42.26|0
1695332100000|2023-09-21 21:35:00|44.7|42.3|44.8|42.4|44.8|42.4|44.7|42.3|0
1695332400000|2023-09-21 21:40:00|44.79|42.39|44.76|42.36|44.79|42.39|44.75|42.35|0
1695332700000|2023-09-21 21:45:00|44.78|42.38|44.71|42.31|44.78|42.38|44.69|42.29|0
1695333000000|2023-09-21 21:50:00|44.7|42.3|44.71|42.31|44.75|42.35|44.68|42.28|0
1695333300000|2023-09-21 21:55:00|44.68|42.28|44.64|42.24|44.71|42.31|44.64|42.24|0
1695333600000|2023-09-21 22:00:00|44.5|42.1|44.39|41.99|44.5|42.1|44.18|41.78|0
1695333900000|2023-09-21 22:05:00|44.38|41.98|44.36|41.96|44.45|42.05|44.33|41.93|0
1695334200000|2023-09-21 22:10:00|44.33|41.93|44.15|41.75|44.33|41.93|44.12|41.72|0
1695334500000|2023-09-21 22:15:00|44.13|41.73|44.02|41.62|44.15|41.75|44.02|41.62|0
1695334800000|2023-09-21 22:20:00|44.01|41.61|43.96|41.56|44.01|41.61|43.93|41.53|0
1695335100000|2023-09-21 22:25:00|43.99|41.59|43.99|41.59|44.11|41.71|43.99|41.59|0
1695335400000|2023-09-21 22:30:00|43.96|41.56|44.11|41.71|44.14|41.74|43.96|41.56|0
1695335700000|2023-09-21 22:35:00|44.13|41.73|44.08|41.68|44.14|41.74|44.08|41.68|0
1695336000000|2023-09-21 22:40:00|44.11|41.71|44.05|41.65|44.11|41.71|44.02|41.62|0
1695336300000|2023-09-21 22:45:00|44.08|41.68|44.14|41.74|44.14|41.74|44.08|41.68|0
1695336600000|2023-09-21 22:50:00|44.11|41.71|44.11|41.71|44.14|41.74|44.11|41.71|0
1695336900000|2023-09-21 22:55:00|44.07|41.67|44.1|41.7|44.1|41.7|44.04|41.64|0
1695337200000|2023-09-21 23:00:00|44.14|41.74|44.35|41.95|44.38|41.98|44.07|41.67|0
1695337500000|2023-09-21 23:05:00|44.32|41.92|44.35|41.95|44.35|41.95|44.22|41.82|0
1695337800000|2023-09-21 23:10:00|44.32|41.92|44.28|41.88|44.33|41.93|44.25|41.85|0
1695338100000|2023-09-21 23:15:00|44.31|41.91|44.34|41.94|44.34|41.94|44.25|41.85|0
1695338400000|2023-09-21 23:20:00|44.28|41.88|44.25|41.85|44.31|41.91|44.22|41.82|0
1695338700000|2023-09-21 23:25:00|44.27|41.87|44.31|41.91|44.37|41.97|44.25|41.85|0
1695339000000|2023-09-21 23:30:00|44.34|41.94|44.31|41.91|44.34|41.94|44.28|41.88|0
1695339300000|2023-09-21 23:35:00|44.34|41.94|44.19|41.79|44.34|41.94|44.19|41.79|0
1695339600000|2023-09-21 23:40:00|44.22|41.82|44.2|41.8|44.25|41.85|44.18|41.78|0
1695339900000|2023-09-21 23:45:00|44.18|41.78|44.27|41.87|44.28|41.88|44.18|41.78|0
1695340200000|2023-09-21 23:50:00|44.3|41.9|44.58|42.18|44.67|42.27|44.3|41.9|0
1695340500000|2023-09-21 23:55:00|44.61|42.21|44.52|42.12|44.61|42.21|44.49|42.09|0
1695340800000|2023-09-22 00:00:00|44.49|42.09|44.36|41.96|44.49|42.09|44.18|41.78|0
1695341100000|2023-09-22 00:05:00|44.33|41.93|44.24|41.84|44.45|42.05|44.21|41.81|0
1695341400000|2023-09-22 00:10:00|44.3|41.9|44.42|42.02|44.45|42.05|44.3|41.9|0
1695341700000|2023-09-22 00:15:00|44.45|42.05|46.96|44.56|47.05|44.65|44.39|41.99|0
1695342000000|2023-09-22 00:20:00|46.93|44.53|46.93|44.53|47.02|44.62|46.8|44.4|0
1695342300000|2023-09-22 00:25:00|46.96|44.56|47.15|44.75|47.15|44.75|46.96|44.56|0
1695342600000|2023-09-22 00:30:00|47.05|44.85|47.01|44.81|47.2|45|46.92|44.72|0
1695342900000|2023-09-22 00:35:00|46.98|44.78|46.98|44.78|47.17|44.97|46.92|44.72|0
1695343200000|2023-09-22 00:40:00|47|44.8|47.04|44.84|47.04|44.84|46.92|44.72|0
1695343500000|2023-09-22 00:45:00|47.07|44.87|46.91|44.71|47.07|44.87|46.91|44.71|0
1695343800000|2023-09-22 00:50:00|46.88|44.68|46.69|44.49|46.91|44.71|46.69|44.49|0
1695344100000|2023-09-22 00:55:00|46.72|44.52|46.6|44.4|46.72|44.52|46.6|44.4|0
1695344400000|2023-09-22 01:00:00|46.63|44.43|46.78|44.58|46.85|44.65|46.63|44.43|0
1695344700000|2023-09-22 01:05:00|46.8|44.6|46.72|44.52|46.94|44.74|46.69|44.49|0
1695345000000|2023-09-22 01:10:00|46.69|44.49|46.75|44.55|46.81|44.61|46.69|44.49|0
1695345300000|2023-09-22 01:15:00|46.78|44.58|46.53|44.33|46.78|44.58|46.5|44.3|0
1695345600000|2023-09-22 01:20:00|46.56|44.36|47.19|44.99|47.35|45.15|46.49|44.29|0
1695345900000|2023-09-22 01:25:00|47.22|45.02|47.15|44.95|47.28|45.08|47.15|44.95|0
1695346200000|2023-09-22 01:30:00|47.19|44.99|47.22|45.02|47.28|45.08|47.03|44.83|0
1695346500000|2023-09-22 01:35:00|47.18|44.98|47.21|45.01|47.28|45.08|47.15|44.95|0
1695346800000|2023-09-22 01:40:00|47.2|45|47.06|44.86|47.21|45.01|46.93|44.73|0
1695347100000|2023-09-22 01:45:00|47.12|44.92|46.96|44.76|47.12|44.92|46.96|44.76|0
1695347400000|2023-09-22 01:50:00|46.99|44.79|47.15|44.95|47.15|44.95|46.99|44.79|0
1695347700000|2023-09-22 01:55:00|47.12|44.92|47.08|44.88|47.15|44.95|47.05|44.85|0
1695348000000|2023-09-22 02:00:00|47.05|44.85|47.05|44.85|47.08|44.88|46.96|44.76|0
1695348300000|2023-09-22 02:05:00|47.08|44.88|46.95|44.75|47.08|44.88|46.92|44.72|0
1695348600000|2023-09-22 02:10:00|46.99|44.79|46.83|44.63|46.99|44.79|46.8|44.6|0
1695348900000|2023-09-22 02:15:00|46.19|43.99|46.88|44.68|46.92|44.72|45.5|43.3|0
1695349200000|2023-09-22 02:20:00|46.92|44.72|46.88|44.68|46.98|44.78|46.88|44.68|0
1695349500000|2023-09-22 02:25:00|46.91|44.71|46.9|44.7|46.95|44.75|46.82|44.62|0
1695349800000|2023-09-22 02:30:00|46.88|44.68|46.94|44.74|46.97|44.77|46.85|44.65|0
1695350100000|2023-09-22 02:35:00|46.91|44.71|46.94|44.74|47|44.8|46.88|44.68|0
1695350400000|2023-09-22 02:40:00|46.97|44.77|46.97|44.77|47|44.8|46.94|44.74|0
1695350700000|2023-09-22 02:45:00|46.94|44.74|46.92|44.72|46.97|44.77|46.88|44.68|0
1695351000000|2023-09-22 02:50:00|46.91|44.71|47.19|44.99|47.22|45.02|46.91|44.71|0
1695351300000|2023-09-22 02:55:00|47.16|44.96|47.19|44.99|47.31|45.11|47.12|44.92|0
1695351600000|2023-09-22 03:00:00|47.16|44.96|47|44.8|47.25|45.05|47|44.8|0
1695351900000|2023-09-22 03:05:00|47.03|44.83|47|44.8|47.09|44.89|46.96|44.76|0
1695352200000|2023-09-22 03:10:00|46.96|44.76|46.84|44.64|47|44.8|46.81|44.61|0
1695352500000|2023-09-22 03:15:00|46.81|44.61|46.68|44.48|46.84|44.64|46.68|44.48|0
1695352800000|2023-09-22 03:20:00|46.71|44.51|46.74|44.54|46.77|44.57|46.68|44.48|0
1695353100000|2023-09-22 03:25:00|46.73|44.53|46.68|44.48|46.8|44.6|46.68|44.48|0
1695353400000|2023-09-22 03:30:00|46.65|44.45|46.58|44.38|46.68|44.48|46.55|44.35|0
1695353700000|2023-09-22 03:35:00|46.55|44.35|46.42|44.22|46.61|44.41|46.39|44.19|0
1695354000000|2023-09-22 03:40:00|46.46|44.26|46.49|44.29|46.52|44.32|46.45|44.25|0
1695354300000|2023-09-22 03:45:00|46.52|44.32|46.48|44.28|46.61|44.41|46.48|44.28|0
1695354600000|2023-09-22 03:50:00|46.51|44.31|46.48|44.28|46.55|44.35|46.42|44.22|0
1695354900000|2023-09-22 03:55:00|46.45|44.25|46.48|44.28|46.48|44.28|46.36|44.16|0
1695355200000|2023-09-22 04:00:00|46.51|44.31|46.45|44.25|46.54|44.34|46.45|44.25|0
1695355500000|2023-09-22 04:05:00|46.42|44.22|46.29|44.09|46.45|44.25|46.29|44.09|0
1695355800000|2023-09-22 04:10:00|46.26|44.06|46.29|44.09|46.32|44.12|46.26|44.06|0
1695356100000|2023-09-22 04:15:00|46.32|44.12|46.38|44.18|46.38|44.18|46.31|44.11|0
1695356400000|2023-09-22 04:20:00|46.41|44.21|46.41|44.21|46.47|44.27|46.38|44.18|0
1695356700000|2023-09-22 04:25:00|46.44|44.24|46.44|44.24|46.44|44.24|46.38|44.18|0
1695357000000|2023-09-22 04:30:00|46.47|44.27|46.5|44.3|46.53|44.33|46.44|44.24|0
1695357300000|2023-09-22 04:35:00|46.53|44.33|46.47|44.27|46.53|44.33|46.44|44.24|0
1695357600000|2023-09-22 04:40:00|46.44|44.24|46.5|44.3|46.53|44.33|46.44|44.24|0
1695357900000|2023-09-22 04:45:00|46.53|44.33|46.5|44.3|46.53|44.33|46.44|44.24|0
1695358200000|2023-09-22 04:50:00|46.47|44.27|46.34|44.14|46.53|44.33|46.31|44.11|0
1695358500000|2023-09-22 04:55:00|46.37|44.17|46.34|44.14|46.37|44.17|46.34|44.14|0
1695358800000|2023-09-22 05:00:00|46.37|44.17|46.43|44.23|46.43|44.23|46.34|44.14|0
1695359100000|2023-09-22 05:05:00|46.4|44.2|46.34|44.14|46.46|44.26|46.28|44.08|0
1695359400000|2023-09-22 05:10:00|46.31|44.11|46.4|44.2|46.4|44.2|46.28|44.08|0
1695359700000|2023-09-22 05:15:00|46.37|44.17|46.46|44.26|46.46|44.26|46.34|44.14|0
1695360000000|2023-09-22 05:20:00|46.49|44.29|46.36|44.16|46.49|44.29|46.36|44.16|0
1695360300000|2023-09-22 05:25:00|46.39|44.19|46.42|44.22|46.49|44.29|46.33|44.13|0
1695360600000|2023-09-22 05:30:00|46.46|44.26|46.39|44.19|46.46|44.26|46.36|44.16|0
1695360900000|2023-09-22 05:35:00|46.42|44.22|46.36|44.16|46.42|44.22|46.3|44.1|0
1695361200000|2023-09-22 05:40:00|46.33|44.13|46.14|43.94|46.36|44.16|46.11|43.91|0
1695361500000|2023-09-22 05:45:00|46.11|43.91|46.08|43.88|46.11|43.91|46.02|43.82|0
1695361800000|2023-09-22 05:50:00|46.05|43.85|46.14|43.94|46.2|44|46.05|43.85|0
1695362100000|2023-09-22 05:55:00|46.17|43.97|46.2|44|46.23|44.03|46.11|43.91|0
1695362400000|2023-09-22 06:00:00|46.23|44.03|46.26|44.06|46.38|44.18|46.2|44|0
1695362700000|2023-09-22 06:05:00|46.23|44.03|46.07|43.87|46.26|44.06|46.01|43.81|0
1695363000000|2023-09-22 06:10:00|46.04|43.84|46.16|43.96|46.23|44.03|46.01|43.81|0
1695363300000|2023-09-22 06:15:00|46.13|43.93|45.79|43.59|46.2|44|45.76|43.56|0
1695363600000|2023-09-22 06:20:00|45.77|43.57|45.88|43.68|45.94|43.74|45.77|43.57|0
1695363900000|2023-09-22 06:25:00|45.85|43.65|45.69|43.49|45.94|43.74|45.69|43.49|0
1695364200000|2023-09-22 06:30:00|45.75|43.55|45.78|43.58|45.78|43.58|45.69|43.49|0
1695364500000|2023-09-22 06:35:00|45.81|43.61|45.97|43.77|45.97|43.77|45.69|43.49|0
1695364800000|2023-09-22 06:40:00|45.94|43.74|45.87|43.67|46|43.8|45.87|43.67|0
1695365100000|2023-09-22 06:45:00|45.84|43.64|45.96|43.76|45.96|43.76|45.84|43.64|0
1695365400000|2023-09-22 06:50:00|46|43.8|45.96|43.76|46.03|43.83|45.9|43.7|0
1695365700000|2023-09-22 06:55:00|45.99|43.79|45.96|43.76|45.99|43.79|45.76|43.56|0
1695366000000|2023-09-22 07:00:00|45.99|43.79|46.08|43.88|46.58|44.38|45.99|43.79|0
1695366300000|2023-09-22 07:05:00|46.05|43.85|46.18|43.98|46.39|44.19|45.81|43.61|0
1695366600000|2023-09-22 07:10:00|46.14|43.94|45.86|43.66|46.27|44.07|45.86|43.66|0
1695366900000|2023-09-22 07:15:00|45.83|43.63|45.62|43.42|46.02|43.82|45.56|43.36|0
1695367200000|2023-09-22 07:20:00|45.65|43.45|46.05|43.85|46.11|43.91|45.62|43.42|0
1695367500000|2023-09-22 07:25:00|46.08|43.88|46.11|43.91|46.48|44.28|46.08|43.88|0
1695367800000|2023-09-22 07:30:00|46.02|43.82|46.2|44|46.2|44|45.71|43.51|0
1695368100000|2023-09-22 07:35:00|46.17|43.97|46.26|44.06|46.26|44.06|45.89|43.69|0
1695368400000|2023-09-22 07:40:00|46.25|44.05|46.07|43.87|46.29|44.09|45.98|43.78|0
1695368700000|2023-09-22 07:45:00|46.04|43.84|45.86|43.66|46.1|43.9|45.86|43.66|0
1695369000000|2023-09-22 07:50:00|45.82|43.62|46.35|44.15|46.38|44.18|45.76|43.56|0
1695369300000|2023-09-22 07:55:00|46.38|44.18|46.47|44.27|46.54|44.34|46.29|44.09|0
1695369600000|2023-09-22 08:00:00|46.44|44.24|46.63|44.43|46.79|44.59|46.41|44.21|0
1695369900000|2023-09-22 08:05:00|46.64|44.44|46.47|44.27|46.85|44.65|46.44|44.24|0
1695370200000|2023-09-22 08:10:00|46.53|44.33|46.31|44.11|46.66|44.46|46.13|43.93|0
1695370500000|2023-09-22 08:15:00|46.34|44.14|46.06|43.86|46.34|44.14|45.97|43.77|0
1695370800000|2023-09-22 08:20:00|46.03|43.83|46.25|44.05|46.31|44.11|46.03|43.83|0
1695371100000|2023-09-22 08:25:00|46.28|44.08|46.4|44.2|46.53|44.33|46.28|44.08|0
1695371400000|2023-09-22 08:30:00|46.46|44.26|46.14|43.94|46.56|44.36|46.09|43.89|0
1695371700000|2023-09-22 08:35:00|46.15|43.95|45.96|43.76|46.24|44.04|45.96|43.76|0
1695372000000|2023-09-22 08:40:00|45.93|43.73|45.54|43.34|45.96|43.76|45.47|43.27|0
1695372300000|2023-09-22 08:45:00|45.57|43.37|45.91|43.71|45.98|43.78|45.54|43.34|0
1695372600000|2023-09-22 08:50:00|45.85|43.65|45.73|43.53|45.91|43.71|45.66|43.46|0
1695372900000|2023-09-22 08:55:00|45.76|43.56|45.72|43.52|45.91|43.71|45.66|43.46|0
1695373200000|2023-09-22 09:00:00|45.76|43.56|45.97|43.77|45.97|43.77|45.66|43.46|0
1695373500000|2023-09-22 09:05:00|46|43.8|45.91|43.71|46.06|43.86|45.85|43.65|0
1695373800000|2023-09-22 09:10:00|45.94|43.74|45.72|43.52|46|43.8|45.69|43.49|0
1695374100000|2023-09-22 09:15:00|45.69|43.49|45.81|43.61|45.84|43.64|45.6|43.4|0
1695374400000|2023-09-22 09:20:00|45.84|43.64|45.78|43.58|45.9|43.7|45.72|43.52|0
1695374700000|2023-09-22 09:25:00|45.84|43.64|45.75|43.55|45.87|43.67|45.67|43.47|0
1695375000000|2023-09-22 09:30:00|45.78|43.58|45.47|43.27|45.78|43.58|45.47|43.27|0
1695375300000|2023-09-22 09:35:00|45.45|43.25|45.41|43.21|45.47|43.27|45.27|43.07|0
1695375600000|2023-09-22 09:40:00|45.38|43.18|45.4|43.2|45.44|43.24|45.28|43.08|0
1695375900000|2023-09-22 09:45:00|45.37|43.17|45.19|42.99|45.37|43.17|45.19|42.99|0
1695376200000|2023-09-22 09:50:00|45.22|43.02|45.19|42.99|45.28|43.08|45.13|42.93|0
1695376500000|2023-09-22 09:55:00|45.16|42.96|45.19|42.99|45.19|42.99|45.06|42.86|0
1695376800000|2023-09-22 10:00:00|45.16|42.96|45.34|43.14|45.34|43.14|45.12|42.92|0
1695377100000|2023-09-22 10:05:00|45.31|43.11|45.28|43.08|45.4|43.2|45.21|43.01|0
1695377400000|2023-09-22 10:10:00|45.31|43.11|45.33|43.13|45.34|43.14|45.21|43.01|0
1695377700000|2023-09-22 10:15:00|45.3|43.1|45.39|43.19|45.52|43.32|45.27|43.07|0
1695378000000|2023-09-22 10:20:00|45.41|43.21|45.55|43.35|45.58|43.38|45.39|43.19|0
1695378300000|2023-09-22 10:25:00|45.52|43.32|45.51|43.31|45.64|43.44|45.5|43.3|0
1695378600000|2023-09-22 10:30:00|45.48|43.28|45.54|43.34|45.61|43.41|45.48|43.28|0
1695378900000|2023-09-22 10:35:00|45.51|43.31|45.51|43.31|45.57|43.37|45.45|43.25|0
1695379200000|2023-09-22 10:40:00|45.54|43.34|45.27|43.07|45.57|43.37|45.23|43.03|0
1695379500000|2023-09-22 10:45:00|45.23|43.03|45.14|42.94|45.3|43.1|45.11|42.91|0
1695379800000|2023-09-22 10:50:00|45.11|42.91|45.2|43|45.2|43|44.99|42.79|0
1695380100000|2023-09-22 10:55:00|45.17|42.97|45.35|43.15|45.38|43.18|45.14|42.94|0
1695380400000|2023-09-22 11:00:00|45.32|43.12|45.6|43.4|45.6|43.4|45.29|43.09|0
1695380700000|2023-09-22 11:05:00|45.63|43.43|45.6|43.4|45.78|43.58|45.47|43.27|0
1695381000000|2023-09-22 11:10:00|45.63|43.43|45.56|43.36|45.75|43.55|45.53|43.33|0
1695381300000|2023-09-22 11:15:00|45.59|43.39|45.59|43.39|45.66|43.46|45.53|43.33|0
1695381600000|2023-09-22 11:20:00|45.62|43.42|45.35|43.15|45.62|43.42|45.35|43.15|0
1695381900000|2023-09-22 11:25:00|45.38|43.18|45.56|43.36|45.56|43.36|45.32|43.12|0
1695382200000|2023-09-22 11:30:00|45.53|43.33|45.56|43.36|45.59|43.39|45.47|43.27|0
1695382500000|2023-09-22 11:35:00|45.53|43.33|45.31|43.11|45.53|43.33|45.31|43.11|0
1695382800000|2023-09-22 11:40:00|45.34|43.14|45.43|43.23|45.46|43.26|45.28|43.08|0
1695383100000|2023-09-22 11:45:00|45.4|43.2|45.34|43.14|45.59|43.39|45.28|43.08|0
1695383400000|2023-09-22 11:50:00|45.31|43.11|45.28|43.08|45.34|43.14|45.25|43.05|0
1695383700000|2023-09-22 11:55:00|45.25|43.05|45.31|43.11|45.34|43.14|45.21|43.01|0
1695384000000|2023-09-22 12:00:00|45.28|43.08|44.17|41.97|45.28|43.08|44.01|41.81|0
1695384300000|2023-09-22 12:05:00|44.14|41.94|44.2|42|44.35|42.15|44.11|41.91|0
1695384600000|2023-09-22 12:10:00|44.23|42.03|43.99|41.79|44.29|42.09|43.96|41.76|0
1695384900000|2023-09-22 12:15:00|44|41.8|44.02|41.82|44.14|41.94|43.93|41.73|0
1695385200000|2023-09-22 12:20:00|44.05|41.85|43.83|41.63|44.08|41.88|43.74|41.54|0
1695385500000|2023-09-22 12:25:00|43.8|41.6|43.74|41.54|43.83|41.63|43.65|41.45|0
1695385800000|2023-09-22 12:30:00|43.77|41.57|43.92|41.72|43.95|41.75|43.65|41.45|0
1695386100000|2023-09-22 12:35:00|43.95|41.75|43.95|41.75|43.98|41.78|43.89|41.69|0
1695386400000|2023-09-22 12:40:00|43.92|41.72|43.92|41.72|43.98|41.78|43.83|41.63|0
1695386700000|2023-09-22 12:45:00|43.89|41.69|44.07|41.87|44.07|41.87|43.86|41.66|0
1695387000000|2023-09-22 12:50:00|44.1|41.9|44.01|41.81|44.16|41.96|43.98|41.78|0
1695387300000|2023-09-22 12:55:00|44.04|41.84|44.03|41.83|44.19|41.99|44|41.8|0
1695387600000|2023-09-22 13:00:00|44|41.8|43.97|41.77|44.03|41.83|43.88|41.68|0
1695387900000|2023-09-22 13:05:00|44|41.8|43.97|41.77|44.09|41.89|43.85|41.65|0
1695388200000|2023-09-22 13:10:00|44|41.8|44.09|41.89|44.12|41.92|43.91|41.71|0
1695388500000|2023-09-22 13:15:00|44.06|41.86|44.18|41.98|44.21|42.01|44.06|41.86|0
1695388800000|2023-09-22 13:20:00|44.21|42.01|44.18|41.98|44.24|42.04|44|41.8|0
1695389100000|2023-09-22 13:25:00|44.21|42.01|44.6|42.4|44.75|42.55|44.21|42.01|0
1695389400000|2023-09-22 13:30:00|44.57|42.37|45.02|42.82|45.09|42.89|44.37|42.17|0
1695389700000|2023-09-22 13:35:00|44.96|42.76|45.26|43.06|45.35|43.15|44.67|42.47|0
1695390000000|2023-09-22 13:40:00|45.2|43|45.47|43.27|45.69|43.49|45.11|42.91|0
1695390300000|2023-09-22 13:45:00|45.49|43.29|45.01|42.81|45.49|43.29|44.83|42.63|0
1695390600000|2023-09-22 13:50:00|44.98|42.78|45.64|43.44|45.81|43.61|44.98|42.78|0
1695390900000|2023-09-22 13:55:00|45.63|43.43|44.89|42.69|45.72|43.52|44.89|42.69|0
1695391200000|2023-09-22 14:00:00|44.86|42.66|44.73|42.53|45.35|43.15|44.58|42.38|0
1695391500000|2023-09-22 14:05:00|44.7|42.5|44.37|42.17|44.77|42.57|44.07|41.87|0
1695391800000|2023-09-22 14:10:00|44.4|42.2|45.19|42.99|45.19|42.99|44.31|42.11|0
1695392100000|2023-09-22 14:15:00|45.16|42.96|44.88|42.68|45.47|43.27|44.88|42.68|0
1695392400000|2023-09-22 14:20:00|44.91|42.71|44.34|42.14|45.16|42.96|44.28|42.08|0
1695392700000|2023-09-22 14:25:00|44.37|42.17|44.49|42.29|44.91|42.71|44.37|42.17|0
1695393000000|2023-09-22 14:30:00|44.52|42.32|43.48|41.28|44.68|42.48|43.48|41.28|0
1695393300000|2023-09-22 14:35:00|43.43|41.23|43.63|41.43|43.66|41.46|43.28|41.08|0
1695393600000|2023-09-22 14:40:00|43.66|41.46|43.6|41.4|44.02|41.82|43.6|41.4|0
1695393900000|2023-09-22 14:45:00|43.57|41.37|43.6|41.4|43.69|41.49|43.39|41.19|0
1695394200000|2023-09-22 14:50:00|43.63|41.43|43.51|41.31|43.78|41.58|43.3|41.1|0
1695394500000|2023-09-22 14:55:00|43.48|41.28|43.18|40.98|43.48|41.28|43.04|40.84|0
1695394800000|2023-09-22 15:00:00|43.12|40.92|43.54|41.34|43.6|41.4|43.04|40.84|0
1695395100000|2023-09-22 15:05:00|43.57|41.37|43.8|41.6|43.8|41.6|43.3|41.1|0
1695395400000|2023-09-22 15:10:00|43.77|41.57|43.74|41.54|44.01|41.81|43.71|41.51|0
1695395700000|2023-09-22 15:15:00|43.77|41.57|43.59|41.39|43.8|41.6|43.35|41.15|0
1695396000000|2023-09-22 15:20:00|43.56|41.36|43.41|41.21|43.71|41.51|43.35|41.15|0
1695396300000|2023-09-22 15:25:00|43.38|41.18|42.95|40.75|43.61|41.41|42.92|40.72|0
1695396600000|2023-09-22 15:30:00|42.92|40.72|43.1|40.9|43.19|40.99|42.92|40.72|0
1695396900000|2023-09-22 15:35:00|43.07|40.87|42.74|40.54|43.07|40.87|42.74|40.54|0
1695397200000|2023-09-22 15:40:00|42.72|40.52|43|40.8|43.24|41.04|42.72|40.52|0
1695397500000|2023-09-22 15:45:00|43.03|40.83|43.17|40.97|43.2|41|42.85|40.65|0
1695397800000|2023-09-22 15:50:00|43.14|40.94|43.09|40.89|43.5|41.3|42.97|40.77|0
1695398100000|2023-09-22 15:55:00|43.03|40.83|43.45|41.25|43.45|41.25|42.94|40.74|0
1695398400000|2023-09-22 16:00:00|43.51|41.31|43.5|41.3|43.59|41.39|43.3|41.1|0
1695398700000|2023-09-22 16:05:00|43.53|41.33|43.5|41.3|43.74|41.54|43.32|41.12|0
1695399000000|2023-09-22 16:10:00|43.53|41.33|43.62|41.42|43.92|41.72|43.3|41.1|0
1695399300000|2023-09-22 16:15:00|43.65|41.45|43.17|40.97|43.73|41.53|43.11|40.91|0
1695399600000|2023-09-22 16:20:00|43.14|40.94|43.2|41|43.32|41.12|42.99|40.79|0
1695399900000|2023-09-22 16:25:00|43.26|41.06|43.31|41.11|43.43|41.23|43.17|40.97|0
1695400200000|2023-09-22 16:30:00|43.28|41.08|43.16|40.96|43.43|41.23|43.02|40.82|0
1695400500000|2023-09-22 16:35:00|43.14|40.94|42.84|40.64|43.22|41.02|42.81|40.61|0
1695400800000|2023-09-22 16:40:00|42.81|40.61|42.81|40.61|42.87|40.67|42.72|40.52|0
1695401100000|2023-09-22 16:45:00|42.78|40.58|42.9|40.7|43.01|40.81|42.72|40.52|0
1695401400000|2023-09-22 16:50:00|42.87|40.67|42.98|40.78|43.04|40.84|42.87|40.67|0
1695401700000|2023-09-22 16:55:00|42.95|40.75|43.1|40.9|43.13|40.93|42.75|40.55|0
1695402000000|2023-09-22 17:00:00|43.07|40.87|43.16|40.96|43.28|41.08|43.04|40.84|0
1695402300000|2023-09-22 17:05:00|43.13|40.93|43.48|41.28|43.48|41.28|43.04|40.84|0
1695402600000|2023-09-22 17:10:00|43.45|41.25|43.95|41.75|43.98|41.78|43.42|41.22|0
1695402900000|2023-09-22 17:15:00|43.92|41.72|44.28|42.08|44.34|42.14|43.92|41.72|0
1695403200000|2023-09-22 17:20:00|44.37|42.17|44.94|42.74|45.19|42.99|44.37|42.17|0
1695403500000|2023-09-22 17:25:00|44.91|42.71|44.89|42.69|45.1|42.9|44.24|42.04|0
1695403800000|2023-09-22 17:30:00|44.92|42.72|45.16|42.96|45.38|43.18|44.92|42.72|0
1695404100000|2023-09-22 17:35:00|45.13|42.93|45.65|43.45|45.9|43.7|44.85|42.65|0
1695404400000|2023-09-22 17:40:00|45.68|43.48|46.11|43.91|46.3|44.1|45.27|43.07|0
1695404700000|2023-09-22 17:45:00|46.2|44|46.14|43.94|46.33|44.13|45.92|43.72|0
1695405000000|2023-09-22 17:50:00|46.11|43.91|45.73|43.53|46.17|43.97|45.55|43.35|0
1695405300000|2023-09-22 17:55:00|45.7|43.5|45.82|43.62|45.82|43.62|45.42|43.22|0
1695405600000|2023-09-22 18:00:00|45.79|43.59|45.89|43.69|46.07|43.87|45.58|43.38|0
1695405900000|2023-09-22 18:05:00|45.85|43.65|45.92|43.72|46.07|43.87|45.7|43.5|0
1695406200000|2023-09-22 18:10:00|45.95|43.75|46.7|44.5|46.76|44.56|45.95|43.75|0
1695406500000|2023-09-22 18:15:00|46.73|44.53|47.04|44.84|47.17|44.97|46.54|44.34|0
1695406800000|2023-09-22 18:20:00|47.01|44.81|46.64|44.44|47.01|44.81|45.91|43.71|0
1695407100000|2023-09-22 18:25:00|46.67|44.47|46.83|44.63|46.83|44.63|46.29|44.09|0
1695407400000|2023-09-22 18:30:00|46.89|44.69|46.6|44.4|47.11|44.91|46.51|44.31|0
1695407700000|2023-09-22 18:35:00|46.64|44.44|46.39|44.19|46.97|44.77|45.92|43.72|0
1695408000000|2023-09-22 18:40:00|46.42|44.22|46.71|44.51|46.71|44.51|46.27|44.07|0
1695408300000|2023-09-22 18:45:00|46.74|44.54|46.2|44|46.77|44.57|46.2|44|0
1695408600000|2023-09-22 18:50:00|46.17|43.97|46.2|44|46.39|44.19|46.04|43.84|0
1695408900000|2023-09-22 18:55:00|46.23|44.03|46.14|43.94|46.39|44.19|45.98|43.78|0
1695409200000|2023-09-22 19:00:00|46.26|44.06|45.39|43.19|46.29|44.09|45.02|42.82|0
1695409500000|2023-09-22 19:05:00|45.42|43.22|44.17|41.97|45.48|43.28|44.14|41.94|0
1695409800000|2023-09-22 19:10:00|44.05|41.85|44.19|41.99|44.38|42.18|44.01|41.81|0
1695410100000|2023-09-22 19:15:00|44.1|41.9|43.86|41.66|45.1|42.9|43.75|41.55|0
1695410400000|2023-09-22 19:20:00|43.89|41.69|43.68|41.48|44.2|42|43.33|41.13|0
1695410700000|2023-09-22 19:25:00|43.65|41.45|44.01|41.81|44.01|41.81|43.59|41.39|0
1695411000000|2023-09-22 19:30:00|43.98|41.78|45.01|42.81|45.01|42.81|43.8|41.6|0
1695411300000|2023-09-22 19:35:00|45.13|42.93|45.07|42.87|45.19|42.99|44.88|42.68|0
1695411600000|2023-09-22 19:40:00|45.03|42.83|46.31|44.11|46.34|44.14|45|42.8|0
1695411900000|2023-09-22 19:45:00|46.37|44.17|46.68|44.48|47|44.8|45.93|43.73|0
1695412200000|2023-09-22 19:50:00|46.71|44.51|47.43|45.23|49.02|46.82|46.65|44.45|0
1695412500000|2023-09-22 19:55:00|47.33|45.13|47.39|45.19|47.39|45.19|46.69|44.49|0
1695412800000|2023-09-22 20:00:00|47.43|45.23|47.14|44.94|47.43|45.23|46.57|44.37|0
1695413100000|2023-09-22 20:05:00|47.17|44.97|46.88|44.68|47.2|45|46.75|44.55|0
1695413400000|2023-09-22 20:10:00|46.91|44.71|46.72|44.52|46.94|44.74|46.56|44.36|0
1695601500000|2023-09-25 00:25:00|47.43|45.03|47.41|45.01|47.49|45.09|47.4|45|0
1695604500000|2023-09-25 01:15:00|46.74|44.54|46.71|44.51|46.74|44.54|46.71|44.51|0
1695604800000|2023-09-25 01:20:00|46.74|44.54|46.58|44.38|46.77|44.57|46.58|44.38|0
1695605100000|2023-09-25 01:25:00|46.6|44.4|46.68|44.48|46.77|44.57|46.55|44.35|0
1695605400000|2023-09-25 01:30:00|46.71|44.51|46.52|44.32|46.74|44.54|46.52|44.32|0
1695605700000|2023-09-25 01:35:00|46.55|44.35|46.48|44.28|46.55|44.35|46.3|44.1|0
1695606000000|2023-09-25 01:40:00|46.52|44.32|46.7|44.5|46.74|44.54|46.45|44.25|0
1695606300000|2023-09-25 01:45:00|46.74|44.54|46.58|44.38|46.74|44.54|46.48|44.28|0
1695606600000|2023-09-25 01:50:00|46.61|44.41|46.67|44.47|46.67|44.47|46.51|44.31|0
1695606900000|2023-09-25 01:55:00|46.7|44.5|46.73|44.53|46.76|44.56|46.67|44.47|0
1695607200000|2023-09-25 02:00:00|46.7|44.5|46.76|44.56|46.79|44.59|46.54|44.34|0
1695607500000|2023-09-25 02:05:00|46.79|44.59|46.7|44.5|46.79|44.59|46.63|44.43|0
1695607800000|2023-09-25 02:10:00|46.67|44.47|46.51|44.31|46.76|44.56|46.48|44.28|0
1695608100000|2023-09-25 02:15:00|46.47|44.27|46.44|44.24|46.57|44.37|46.41|44.21|0
1695608400000|2023-09-25 02:20:00|46.41|44.21|46.47|44.27|46.5|44.3|46.38|44.18|0
1695608700000|2023-09-25 02:25:00|46.5|44.3|46.44|44.24|46.53|44.33|46.38|44.18|0
1695609000000|2023-09-25 02:30:00|46.41|44.21|46.31|44.11|46.44|44.24|46.31|44.11|0
1695609300000|2023-09-25 02:35:00|46.28|44.08|46.22|44.02|46.34|44.14|46.22|44.02|0
1695609600000|2023-09-25 02:40:00|46.25|44.05|46.25|44.05|46.34|44.14|46.22|44.02|0
1695609900000|2023-09-25 02:45:00|46.23|44.03|46.18|43.98|46.25|44.05|46.15|43.95|0
1695610200000|2023-09-25 02:50:00|46.15|43.95|46.24|44.04|46.28|44.08|46.15|43.95|0
1695610500000|2023-09-25 02:55:00|46.28|44.08|46.21|44.01|46.28|44.08|46.21|44.01|0
1695610800000|2023-09-25 03:00:00|46.18|43.98|46.18|43.98|46.24|44.04|46.15|43.95|0
1695611100000|2023-09-25 03:05:00|46.21|44.01|46.05|43.85|46.21|44.01|45.99|43.79|0
1695611400000|2023-09-25 03:10:00|46.08|43.88|46.05|43.85|46.15|43.95|45.99|43.79|0
1695611700000|2023-09-25 03:15:00|46.08|43.88|46.05|43.85|46.11|43.91|46.05|43.85|0
1695612000000|2023-09-25 03:20:00|46.08|43.88|46.02|43.82|46.11|43.91|46.02|43.82|0
1695612300000|2023-09-25 03:25:00|45.99|43.79|45.92|43.72|46.02|43.82|45.89|43.69|0
1695612600000|2023-09-25 03:30:00|45.95|43.75|46.11|43.91|46.11|43.91|45.92|43.72|0
1695612900000|2023-09-25 03:35:00|46.08|43.88|46.11|43.91|46.14|43.94|46.04|43.84|0
1695613200000|2023-09-25 03:40:00|46.14|43.94|46.04|43.84|46.14|43.94|46.04|43.84|0
1695613500000|2023-09-25 03:45:00|46.01|43.81|46.1|43.9|46.1|43.9|46.01|43.81|0
1695613800000|2023-09-25 03:50:00|46.07|43.87|46.04|43.84|46.07|43.87|46.04|43.84|0
1695614100000|2023-09-25 03:55:00|46.01|43.81|46.04|43.84|46.07|43.87|46.01|43.81|0
1695614400000|2023-09-25 04:00:00|46.07|43.87|46.07|43.87|46.07|43.87|46.04|43.84|0
1695614700000|2023-09-25 04:05:00|46.04|43.84|45.97|43.77|46.07|43.87|45.97|43.77|0
1695615000000|2023-09-25 04:10:00|46|43.8|46|43.8|46.07|43.87|46|43.8|0
1695615300000|2023-09-25 04:15:00|46.03|43.83|45.97|43.77|46.03|43.83|45.97|43.77|0
1695615600000|2023-09-25 04:20:00|45.94|43.74|45.97|43.77|45.97|43.77|45.94|43.74|0
1695615900000|2023-09-25 04:25:00|45.95|43.75|45.91|43.71|45.95|43.75|45.91|43.71|0
1695616200000|2023-09-25 04:30:00|45.9|43.7|46|43.8|46|43.8|45.9|43.7|0
1695616500000|2023-09-25 04:35:00|46.03|43.83|46|43.8|46.22|44.02|46|43.8|0
1695616800000|2023-09-25 04:40:00|46.03|43.83|46.12|43.92|46.15|43.95|46.03|43.83|0
1695617100000|2023-09-25 04:45:00|46.1|43.9|46.12|43.92|46.12|43.92|46.06|43.86|0
1695617400000|2023-09-25 04:50:00|46.09|43.89|46.02|43.82|46.09|43.89|45.99|43.79|0
1695617700000|2023-09-25 04:55:00|46.05|43.85|46.05|43.85|46.05|43.85|45.99|43.79|0
1695618000000|2023-09-25 05:00:00|46.08|43.88|45.96|43.76|46.08|43.88|45.83|43.63|0
1695618300000|2023-09-25 05:05:00|45.99|43.79|46.05|43.85|46.14|43.94|45.99|43.79|0
1695618600000|2023-09-25 05:10:00|46.07|43.87|46.14|43.94|46.17|43.97|46.05|43.85|0
1695618900000|2023-09-25 05:15:00|46.11|43.91|45.7|43.5|46.14|43.94|45.7|43.5|0
1695619200000|2023-09-25 05:20:00|45.73|43.53|45.67|43.47|45.73|43.53|45.64|43.44|0
1695619500000|2023-09-25 05:25:00|45.64|43.44|45.67|43.47|45.73|43.53|45.64|43.44|0
1695619800000|2023-09-25 05:30:00|45.7|43.5|45.82|43.62|45.82|43.62|45.67|43.47|0
1695620100000|2023-09-25 05:35:00|45.76|43.56|45.79|43.59|45.82|43.62|45.73|43.53|0
1695620400000|2023-09-25 05:40:00|45.82|43.62|45.82|43.62|45.85|43.65|45.76|43.56|0
1695620700000|2023-09-25 05:45:00|45.85|43.65|45.88|43.68|46.04|43.84|45.79|43.59|0
1695621000000|2023-09-25 05:50:00|45.91|43.71|45.94|43.74|46.04|43.84|45.91|43.71|0
1695621300000|2023-09-25 05:55:00|45.97|43.77|46|43.8|46.01|43.81|45.94|43.74|0
1695621600000|2023-09-25 06:00:00|46.04|43.84|46|43.8|46.1|43.9|45.91|43.71|0
1695621900000|2023-09-25 06:05:00|46.03|43.83|45.75|43.55|46.1|43.9|45.75|43.55|0
1695622200000|2023-09-25 06:10:00|45.72|43.52|45.66|43.46|45.72|43.52|45.57|43.37|0
1695622500000|2023-09-25 06:15:00|45.63|43.43|45.75|43.55|45.78|43.58|45.63|43.43|0
1695622800000|2023-09-25 06:20:00|45.72|43.52|45.93|43.73|45.93|43.73|45.72|43.52|0
1695623100000|2023-09-25 06:25:00|45.9|43.7|45.9|43.7|45.93|43.73|45.87|43.67|0
1695623400000|2023-09-25 06:30:00|45.87|43.67|45.86|43.66|46.55|44.35|45.82|43.62|0
1695623700000|2023-09-25 06:35:00|45.85|43.65|45.92|43.72|45.96|43.76|45.8|43.6|0
1695624000000|2023-09-25 06:40:00|45.96|43.76|45.92|43.72|46|43.8|45.92|43.72|0
1695624300000|2023-09-25 06:45:00|45.89|43.69|45.73|43.53|45.89|43.69|45.73|43.53|0
1695624600000|2023-09-25 06:50:00|45.7|43.5|45.7|43.5|45.76|43.56|45.7|43.5|0
1695624900000|2023-09-25 06:55:00|45.72|43.52|45.73|43.53|45.73|43.53|45.55|43.35|0
1695625200000|2023-09-25 07:00:00|45.76|43.56|45.7|43.5|45.76|43.56|45.61|43.41|0
1695625500000|2023-09-25 07:05:00|45.67|43.47|45.6|43.4|45.76|43.56|45.45|43.25|0
1695625800000|2023-09-25 07:10:00|45.57|43.37|45.26|43.06|45.57|43.37|45.26|43.06|0
1695626100000|2023-09-25 07:15:00|45.23|43.03|45.14|42.94|45.29|43.09|45.11|42.91|0
1695626400000|2023-09-25 07:20:00|45.17|42.97|45.14|42.94|45.26|43.06|45.05|42.85|0
1695626700000|2023-09-25 07:25:00|45.11|42.91|44.98|42.78|45.23|43.03|44.95|42.75|0
1695627000000|2023-09-25 07:30:00|44.95|42.75|44.8|42.6|45.1|42.9|44.77|42.57|0
1695627300000|2023-09-25 07:35:00|44.83|42.63|45.19|42.99|45.23|43.03|44.83|42.63|0
1695627600000|2023-09-25 07:40:00|45.16|42.96|45.01|42.81|45.19|42.99|44.98|42.78|0
1695627900000|2023-09-25 07:45:00|45.04|42.84|45.22|43.02|45.25|43.05|45.01|42.81|0
1695628200000|2023-09-25 07:50:00|45.19|42.99|45.31|43.11|45.41|43.21|45.16|42.96|0
1695628500000|2023-09-25 07:55:00|45.34|43.14|45.25|43.05|45.34|43.14|45.13|42.93|0
1695628800000|2023-09-25 08:00:00|45.19|42.99|45.22|43.02|45.31|43.11|45.1|42.9|0
1695629100000|2023-09-25 08:05:00|45.25|43.05|45.37|43.17|45.43|43.23|45.19|42.99|0
1695629400000|2023-09-25 08:10:00|45.34|43.14|45.65|43.45|45.68|43.48|45.28|43.08|0
1695629700000|2023-09-25 08:15:00|45.68|43.48|45.9|43.7|45.99|43.79|45.62|43.42|0
1695630000000|2023-09-25 08:20:00|45.96|43.76|46.23|44.03|46.35|44.15|45.82|43.62|0
1695630300000|2023-09-25 08:25:00|46.26|44.06|46.73|44.53|46.83|44.63|46.26|44.06|0
1695630600000|2023-09-25 08:30:00|46.76|44.56|47.11|44.91|47.14|44.94|46.76|44.56|0
1695630900000|2023-09-25 08:35:00|47.08|44.88|48.15|45.95|48.15|45.95|46.84|44.64|0
1695631200000|2023-09-25 08:40:00|48.18|45.98|48.96|46.76|49|46.8|48.18|45.98|0
1695631500000|2023-09-25 08:45:00|49|46.8|48.37|46.17|49|46.8|48.29|46.09|0
1695631800000|2023-09-25 08:50:00|48.34|46.14|48.4|46.2|48.6|46.4|48.24|46.04|0
1695632100000|2023-09-25 08:55:00|48.43|46.23|48.14|45.94|48.47|46.27|48.14|45.94|0
1695632400000|2023-09-25 09:00:00|48.17|45.97|48.27|46.07|48.37|46.17|47.98|45.78|0
1695632700000|2023-09-25 09:05:00|48.29|46.09|47.81|45.61|48.3|46.1|47.62|45.42|0
1695633000000|2023-09-25 09:10:00|47.78|45.58|47.88|45.68|48.01|45.81|47.75|45.55|0
1695633300000|2023-09-25 09:15:00|47.94|45.74|47.78|45.58|48.01|45.81|47.73|45.53|0
1695633600000|2023-09-25 09:20:00|47.75|45.55|47.52|45.32|47.75|45.55|47.52|45.32|0
1695633900000|2023-09-25 09:25:00|47.55|45.35|47.39|45.19|47.55|45.35|47.36|45.16|0
1695634200000|2023-09-25 09:30:00|47.42|45.22|47.48|45.28|47.71|45.51|47.39|45.19|0
1695634500000|2023-09-25 09:35:00|47.52|45.32|47.74|45.54|47.77|45.57|47.51|45.31|0
1695634800000|2023-09-25 09:40:00|47.71|45.51|48|45.8|48.19|45.99|47.71|45.51|0
1695635100000|2023-09-25 09:45:00|48.01|45.81|47.83|45.63|48.16|45.96|47.83|45.63|0
1695635400000|2023-09-25 09:50:00|47.87|45.67|47.8|45.6|48.03|45.83|47.74|45.54|0
1695635700000|2023-09-25 09:55:00|47.74|45.54|47.41|45.21|47.77|45.57|47.35|45.15|0
1695636000000|2023-09-25 10:00:00|47.44|45.24|47.51|45.31|47.73|45.53|47.32|45.12|0
1695636300000|2023-09-25 10:05:00|47.54|45.34|47.41|45.21|47.6|45.4|47.36|45.16|0
1695636600000|2023-09-25 10:10:00|47.44|45.24|47.44|45.24|47.57|45.37|47.41|45.21|0
1695636900000|2023-09-25 10:15:00|47.47|45.27|46.44|44.24|47.47|45.27|46.44|44.24|0
1695637200000|2023-09-25 10:20:00|46.47|44.27|46.32|44.12|46.47|44.27|46.25|44.05|0
1695637500000|2023-09-25 10:25:00|46.35|44.15|46.38|44.18|46.57|44.37|46.31|44.11|0
1695637800000|2023-09-25 10:30:00|46.41|44.21|46.79|44.59|46.79|44.59|46.38|44.18|0
1695638100000|2023-09-25 10:35:00|46.82|44.62|47|44.8|47.04|44.84|46.69|44.49|0
1695638400000|2023-09-25 10:40:00|47.04|44.84|47.07|44.87|47.3|45.1|47.01|44.81|0
1695638700000|2023-09-25 10:45:00|47.04|44.84|47.13|44.93|47.36|45.16|46.88|44.68|0
1695639000000|2023-09-25 10:50:00|47.17|44.97|47.04|44.84|47.17|44.97|46.91|44.71|0
1695639300000|2023-09-25 10:55:00|47.07|44.87|47.1|44.9|47.29|45.09|46.94|44.74|0
1695639600000|2023-09-25 11:00:00|47.03|44.83|46.78|44.58|47.1|44.9|46.78|44.58|0
1695639900000|2023-09-25 11:05:00|46.81|44.61|46.78|44.58|46.9|44.7|46.68|44.48|0
1695640200000|2023-09-25 11:10:00|46.74|44.54|47.06|44.86|47.35|45.15|46.71|44.51|0
1695640500000|2023-09-25 11:15:00|47.09|44.89|47.35|45.15|47.41|45.21|46.9|44.7|0
1695640800000|2023-09-25 11:20:00|47.32|45.12|47.25|45.05|47.41|45.21|47.19|44.99|0
1695641100000|2023-09-25 11:25:00|47.22|45.02|47.28|45.08|47.28|45.08|46.99|44.79|0
1695641400000|2023-09-25 11:30:00|47.31|45.11|48.03|45.83|48.03|45.83|47.25|45.05|0
1695641700000|2023-09-25 11:35:00|48.06|45.86|47.7|45.5|48.09|45.89|47.57|45.37|0
1695642000000|2023-09-25 11:40:00|47.67|45.47|47.99|45.79|48.02|45.82|47.67|45.47|0
1695642300000|2023-09-25 11:45:00|47.96|45.76|48.41|46.21|48.41|46.21|47.89|45.69|0
1695642600000|2023-09-25 11:50:00|48.45|46.25|48.15|45.95|48.48|46.28|48.09|45.89|0
1695642900000|2023-09-25 11:55:00|48.17|45.97|48.28|46.08|48.44|46.24|48.15|45.95|0
1695643200000|2023-09-25 12:00:00|48.31|46.11|48.08|45.88|48.34|46.14|47.89|45.69|0
1695643500000|2023-09-25 12:05:00|48.15|45.95|47.95|45.75|48.21|46.01|47.95|45.75|0
1695643800000|2023-09-25 12:10:00|48.01|45.81|48.18|45.98|48.34|46.14|48.01|45.81|0
1695644100000|2023-09-25 12:15:00|48.14|45.94|48.37|46.17|48.37|46.17|48.05|45.85|0
1695644400000|2023-09-25 12:20:00|48.44|46.24|48.77|46.57|48.96|46.76|48.44|46.24|0
1695644700000|2023-09-25 12:25:00|48.78|46.58|48.37|46.17|48.93|46.73|48.34|46.14|0
1695645000000|2023-09-25 12:30:00|48.4|46.2|48.56|46.36|48.63|46.43|48.24|46.04|0
1695645300000|2023-09-25 12:35:00|48.5|46.3|48.17|45.97|48.53|46.33|47.72|45.52|0
1695645600000|2023-09-25 12:40:00|48.14|45.94|48.04|45.84|48.37|46.17|47.97|45.77|0
1695645900000|2023-09-25 12:45:00|47.97|45.77|48.07|45.87|48.2|46|47.88|45.68|0
1695646200000|2023-09-25 12:50:00|48|45.8|47.87|45.67|48|45.8|47.78|45.58|0
1695646500000|2023-09-25 12:55:00|47.9|45.7|48.49|46.29|48.56|46.36|47.87|45.67|0
1695646800000|2023-09-25 13:00:00|48.53|46.33|48.82|46.62|48.92|46.72|48.39|46.19|0
1695647100000|2023-09-25 13:05:00|48.84|46.64|49.25|47.05|49.61|47.41|48.59|46.39|0
1695647400000|2023-09-25 13:10:00|49.29|47.09|49.08|46.88|49.52|47.32|49.05|46.85|0
1695647700000|2023-09-25 13:15:00|49.12|46.92|48.29|46.09|49.12|46.92|48.26|46.06|0
1695648000000|2023-09-25 13:20:00|48.26|46.06|48.42|46.22|48.59|46.39|48.23|46.03|0
1695648300000|2023-09-25 13:25:00|48.49|46.29|48.32|46.12|48.68|46.48|48.32|46.12|0
1695648600000|2023-09-25 13:30:00|48.35|46.15|48.71|46.51|48.88|46.68|47.99|45.79|0
1695648900000|2023-09-25 13:35:00|48.68|46.48|48.09|45.89|48.81|46.61|48.09|45.89|0
1695649200000|2023-09-25 13:40:00|48.06|45.86|47.5|45.3|48.06|45.86|47.34|45.14|0
1695649500000|2023-09-25 13:45:00|47.44|45.24|47.12|44.92|48.46|46.26|46.86|44.66|0
1695649800000|2023-09-25 13:50:00|47.18|44.98|46.7|44.5|47.18|44.98|46.61|44.41|0
1695650100000|2023-09-25 13:55:00|46.67|44.47|46.25|44.05|46.7|44.5|46|43.8|0
1695650400000|2023-09-25 14:00:00|46.22|44.02|46.83|44.63|46.95|44.75|46.03|43.83|0
1695650700000|2023-09-25 14:05:00|46.86|44.66|47.11|44.91|47.34|45.14|46.54|44.34|0
1695651000000|2023-09-25 14:10:00|47.08|44.88|46.57|44.37|47.18|44.98|46.38|44.18|0
1695651300000|2023-09-25 14:15:00|46.69|44.49|47.01|44.81|47.11|44.91|46.16|43.96|0
1695651600000|2023-09-25 14:20:00|47.08|44.88|47.27|45.07|47.5|45.3|46.85|44.65|0
1695651900000|2023-09-25 14:25:00|47.33|45.13|48.2|46|48.2|46|47.27|45.07|0
1695652200000|2023-09-25 14:30:00|48.16|45.96|47.61|45.41|48.43|46.23|47.35|45.15|0
1695652500000|2023-09-25 14:35:00|47.58|45.38|47.51|45.31|47.84|45.64|47.39|45.19|0
1695652800000|2023-09-25 14:40:00|47.55|45.35|47.77|45.57|47.9|45.7|47.51|45.31|0
1695653100000|2023-09-25 14:45:00|47.67|45.47|47.54|45.34|47.77|45.57|47.32|45.12|0
1695653400000|2023-09-25 14:50:00|47.51|45.31|48.22|46.02|48.26|46.06|47.51|45.31|0
1695653700000|2023-09-25 14:55:00|48.26|46.06|48.87|46.67|48.9|46.7|47.93|45.73|0
1695654000000|2023-09-25 15:00:00|48.9|46.7|48.67|46.47|48.97|46.77|48.64|46.44|0
1695654300000|2023-09-25 15:05:00|48.64|46.44|47.44|45.24|48.71|46.51|47.37|45.17|0
1695654600000|2023-09-25 15:10:00|47.41|45.21|46.99|44.79|47.6|45.4|46.83|44.63|0
1695654900000|2023-09-25 15:15:00|46.96|44.76|45.73|43.53|46.96|44.76|45.7|43.5|0
1695655200000|2023-09-25 15:20:00|45.7|43.5|45.57|43.37|47.23|45.03|45.35|43.15|0
1695655500000|2023-09-25 15:25:00|45.54|43.34|46.07|43.87|46.07|43.87|45.51|43.31|0
1695655800000|2023-09-25 15:30:00|45.94|43.74|45.94|43.74|46.16|43.96|45.79|43.59|0
1695656100000|2023-09-25 15:35:00|45.91|43.71|46.07|43.87|46.1|43.9|45.72|43.52|0
1695656400000|2023-09-25 15:40:00|46.1|43.9|45.32|43.12|46.16|43.96|45.16|42.96|0
1695656700000|2023-09-25 15:45:00|45.29|43.09|45.56|43.36|45.66|43.46|45.19|42.99|0
1695657000000|2023-09-25 15:50:00|45.53|43.33|45.53|43.33|45.63|43.43|45.32|43.12|0
1695657300000|2023-09-25 15:55:00|45.5|43.3|45.69|43.49|45.87|43.67|45.32|43.12|0
1695657600000|2023-09-25 16:00:00|45.66|43.46|45.84|43.64|45.94|43.74|45.53|43.33|0
1695657900000|2023-09-25 16:05:00|45.81|43.61|45.71|43.51|45.87|43.67|45.5|43.3|0
1695658200000|2023-09-25 16:10:00|45.78|43.58|45.5|43.3|45.78|43.58|45.43|43.23|0
1695658500000|2023-09-25 16:15:00|45.46|43.26|45.03|42.83|45.5|43.3|44.94|42.74|0
1695658800000|2023-09-25 16:20:00|45|42.8|44.81|42.61|45.12|42.92|44.75|42.55|0
1695659100000|2023-09-25 16:25:00|44.84|42.64|44.87|42.67|45|42.8|44.78|42.58|0
1695659400000|2023-09-25 16:30:00|44.84|42.64|45.12|42.92|45.12|42.92|44.81|42.61|0
1695659700000|2023-09-25 16:35:00|45.15|42.95|45.55|43.35|45.58|43.38|45.09|42.89|0
1695660000000|2023-09-25 16:40:00|45.58|43.38|45.57|43.37|45.58|43.38|45.24|43.04|0
1695660300000|2023-09-25 16:45:00|45.58|43.38|45.8|43.6|45.8|43.6|45.52|43.32|0
1695660600000|2023-09-25 16:50:00|45.83|43.63|45.92|43.72|46.46|44.26|45.8|43.6|0
1695660900000|2023-09-25 16:55:00|45.95|43.75|45.89|43.69|46.2|44|45.86|43.66|0
1695661200000|2023-09-25 17:00:00|45.98|43.78|46.14|43.94|46.2|44|45.86|43.66|0
1695661500000|2023-09-25 17:05:00|46.17|43.97|45.39|43.19|46.17|43.97|45.29|43.09|0
1695661800000|2023-09-25 17:10:00|45.33|43.13|45.11|42.91|45.42|43.22|44.95|42.75|0
1695662100000|2023-09-25 17:15:00|45.08|42.88|45.63|43.43|45.73|43.53|45.01|42.81|0
1695662400000|2023-09-25 17:20:00|45.6|43.4|45.41|43.21|45.79|43.59|44.89|42.69|0
1695662700000|2023-09-25 17:25:00|45.38|43.18|45.76|43.56|46.13|43.93|45.38|43.18|0
1695663000000|2023-09-25 17:30:00|45.72|43.52|45.72|43.52|46.13|43.93|45.69|43.49|0
1695663300000|2023-09-25 17:35:00|45.63|43.43|45.35|43.15|45.85|43.65|45.35|43.15|0
1695663600000|2023-09-25 17:40:00|45.38|43.18|45.75|43.55|45.81|43.61|45.38|43.18|0
1695663900000|2023-09-25 17:45:00|45.78|43.58|45.62|43.42|46.13|43.93|45.59|43.39|0
1695664200000|2023-09-25 17:50:00|45.66|43.46|45.44|43.24|45.66|43.46|45.22|43.02|0
1695664500000|2023-09-25 17:55:00|45.47|43.27|45.13|42.93|45.47|43.27|45.09|42.89|0
1695664800000|2023-09-25 18:00:00|45.09|42.89|44.88|42.68|45.09|42.89|44.85|42.65|0
1695665100000|2023-09-25 18:05:00|44.85|42.65|45.18|42.98|45.28|43.08|44.78|42.58|0
1695665400000|2023-09-25 18:10:00|45.28|43.08|45.34|43.14|45.4|43.2|45.09|42.89|0
1695665700000|2023-09-25 18:15:00|45.31|43.11|45.34|43.14|45.59|43.39|45.21|43.01|0
1695666000000|2023-09-25 18:20:00|45.31|43.11|45.8|43.6|45.87|43.67|45.24|43.04|0
1695666300000|2023-09-25 18:25:00|45.83|43.63|45.71|43.51|45.87|43.67|45.4|43.2|0
1695666600000|2023-09-25 18:30:00|45.74|43.54|45.46|43.26|45.89|43.69|45.36|43.16|0
1695666900000|2023-09-25 18:35:00|45.49|43.29|45.27|43.07|45.49|43.29|44.81|42.61|0
1695667200000|2023-09-25 18:40:00|45.24|43.04|45.42|43.22|45.58|43.38|44.99|42.79|0
1695667500000|2023-09-25 18:45:00|45.48|43.28|45.48|43.28|45.58|43.38|45.17|42.97|0
1695667800000|2023-09-25 18:50:00|45.51|43.31|45.58|43.38|45.7|43.5|45.3|43.1|0
1695668100000|2023-09-25 18:55:00|45.64|43.44|45.89|43.69|45.92|43.72|45.51|43.31|0
1695668400000|2023-09-25 19:00:00|45.86|43.66|46.61|44.41|46.77|44.57|45.7|43.5|0
1695668700000|2023-09-25 19:05:00|46.58|44.38|46.9|44.7|46.96|44.76|46.55|44.35|0
1695669000000|2023-09-25 19:10:00|46.93|44.73|46.86|44.66|47.34|45.14|45.98|43.78|0
1695669300000|2023-09-25 19:15:00|46.89|44.69|45.88|43.68|46.89|44.69|45.79|43.59|0
1695669600000|2023-09-25 19:20:00|45.85|43.65|46.16|43.96|46.25|44.05|45.63|43.43|0
1695669900000|2023-09-25 19:25:00|46.22|44.02|46.13|43.93|46.7|44.5|46.13|43.93|0
1695670200000|2023-09-25 19:30:00|46.25|44.05|46|43.8|46.41|44.21|45.78|43.58|0
1695670500000|2023-09-25 19:35:00|45.97|43.77|45.5|43.3|46.19|43.99|45.47|43.27|0
1695670800000|2023-09-25 19:40:00|45.47|43.27|45.44|43.24|46.4|44.2|45.07|42.87|0
1695671100000|2023-09-25 19:45:00|45.41|43.21|45.03|42.83|45.41|43.21|44.97|42.77|0
1695671400000|2023-09-25 19:50:00|45.09|42.89|45.47|43.27|45.62|43.42|44.54|42.34|0
1695671700000|2023-09-25 19:55:00|45.53|43.33|44.17|41.97|45.56|43.36|44.08|41.88|0
1695672000000|2023-09-25 20:00:00|44.2|42|44.17|41.97|44.2|42|43.87|41.67|0
1695672300000|2023-09-25 20:05:00|44.14|41.94|44.14|41.94|44.17|41.97|44.02|41.82|0
1695672600000|2023-09-25 20:10:00|44.11|41.91|44.02|41.82|44.14|41.94|43.87|41.67|0
1695672900000|2023-09-25 20:15:00|44|41.6|43.91|41.51|44|41.6|43.85|41.45|0
1695673200000|2023-09-25 20:20:00|43.88|41.48|43.93|41.53|43.94|41.54|43.88|41.48|0
1695673500000|2023-09-25 20:25:00|43.9|41.5|43.93|41.53|43.93|41.53|43.87|41.47|0
1695673800000|2023-09-25 20:30:00|43.92|41.52|43.9|41.5|43.93|41.53|43.89|41.49|0
1695674100000|2023-09-25 20:35:00|43.93|41.53|43.84|41.44|43.93|41.53|43.84|41.44|0
1695674400000|2023-09-25 20:40:00|43.87|41.47|43.87|41.47|43.87|41.47|43.86|41.46|0
1695674700000|2023-09-25 20:45:00|43.81|41.41|43.78|41.38|43.81|41.41|43.75|41.35|0
1695675000000|2023-09-25 20:50:00|43.75|41.35|43.75|41.35|43.78|41.38|43.72|41.32|0
1695675300000|2023-09-25 20:55:00|43.78|41.38|43.79|41.39|43.79|41.39|43.72|41.32|0
1695675600000|2023-09-25 21:00:00|43.75|41.35|43.77|41.37|43.77|41.37|43.72|41.32|0
1695675900000|2023-09-25 21:05:00|43.78|41.38|43.78|41.38|43.78|41.38|43.78|41.38|0
1695676200000|2023-09-25 21:10:00|43.79|41.39|43.8|41.4|43.81|41.41|43.76|41.36|0
1695676500000|2023-09-25 21:15:00|43.78|41.38|43.78|41.38|43.81|41.41|43.78|41.38|0
1695676800000|2023-09-25 21:20:00|43.77|41.37|43.76|41.36|43.77|41.37|43.75|41.35|0
1695677100000|2023-09-25 21:25:00|43.75|41.35|43.74|41.34|43.76|41.36|43.74|41.34|0
1695677400000|2023-09-25 21:30:00|43.75|41.35|43.74|41.34|43.75|41.35|43.74|41.34|0
1695677700000|2023-09-25 21:35:00|43.73|41.33|43.73|41.33|43.74|41.34|43.73|41.33|0
1695678000000|2023-09-25 21:40:00|43.74|41.34|43.76|41.36|43.76|41.36|43.72|41.32|0
1695678300000|2023-09-25 21:45:00|43.75|41.35|43.74|41.34|43.76|41.36|43.72|41.32|0
1695678600000|2023-09-25 21:50:00|43.73|41.33|43.74|41.34|43.74|41.34|43.73|41.33|0
1695678900000|2023-09-25 21:55:00|43.75|41.35|43.74|41.34|43.75|41.35|43.74|41.34|0
1695679200000|2023-09-25 22:00:00|43.89|41.49|44|41.6|44.06|41.66|43.89|41.49|0
1695679500000|2023-09-25 22:05:00|44.03|41.63|44|41.6|44.03|41.63|44|41.6|0
1695679800000|2023-09-25 22:10:00|44.03|41.63|44.06|41.66|44.09|41.69|44.03|41.63|0
1695680100000|2023-09-25 22:15:00|44.05|41.65|44.11|41.71|44.15|41.75|44.05|41.65|0
1695680400000|2023-09-25 22:20:00|44.08|41.68|44.08|41.68|44.14|41.74|44.08|41.68|0
1695680700000|2023-09-25 22:25:00|44.05|41.65|44.05|41.65|44.05|41.65|44.05|41.65|0
1695681000000|2023-09-25 22:30:00|43.99|41.59|44.08|41.68|44.08|41.68|43.99|41.59|0
1695681300000|2023-09-25 22:35:00|44.05|41.65|44.02|41.62|44.05|41.65|44.02|41.62|0
1695681900000|2023-09-25 22:45:00|43.99|41.59|44.08|41.68|44.08|41.68|43.99|41.59|0
1695682200000|2023-09-25 22:50:00|44.09|41.69|44.07|41.67|44.11|41.71|44.07|41.67|0
1695682500000|2023-09-25 22:55:00|44.04|41.64|44.1|41.7|44.1|41.7|44.04|41.64|0
1695682800000|2023-09-25 23:00:00|44.13|41.73|44.22|41.82|44.25|41.85|44.13|41.73|0
1695683100000|2023-09-25 23:05:00|44.19|41.79|44.25|41.85|44.25|41.85|44.19|41.79|0
1695683400000|2023-09-25 23:10:00|44.22|41.82|44.22|41.82|44.25|41.85|44.19|41.79|0
1695683700000|2023-09-25 23:15:00|44.19|41.79|44.19|41.79|44.19|41.79|44.16|41.76|0
1695684000000|2023-09-25 23:20:00|44.16|41.76|44.25|41.85|44.28|41.88|44.16|41.76|0
1695684300000|2023-09-25 23:25:00|44.26|41.86|44.25|41.85|44.28|41.88|44.19|41.79|0
1695684600000|2023-09-25 23:30:00|44.28|41.88|44.25|41.85|44.28|41.88|44.21|41.81|0
1695684900000|2023-09-25 23:35:00|44.24|41.84|44.24|41.84|44.24|41.84|44.21|41.81|0
1695685200000|2023-09-25 23:40:00|44.21|41.81|44.18|41.78|44.21|41.81|44.17|41.77|0
1695685500000|2023-09-25 23:45:00|44.15|41.75|44.21|41.81|44.24|41.84|44.15|41.75|0
1695685800000|2023-09-25 23:50:00|44.18|41.78|44.21|41.81|44.24|41.84|44.18|41.78|0
1695686100000|2023-09-25 23:55:00|44.22|41.82|44.33|41.93|44.33|41.93|44.21|41.81|0
1695686400000|2023-09-26 00:00:00|44.3|41.9|44.6|42.2|44.66|42.26|44.3|41.9|0
1695686700000|2023-09-26 00:05:00|44.63|42.23|44.63|42.23|44.66|42.26|44.45|42.05|0
1695687000000|2023-09-26 00:10:00|44.66|42.26|44.84|42.44|44.84|42.44|44.63|42.23|0
1695687300000|2023-09-26 00:15:00|44.91|42.51|46.32|43.92|46.32|43.92|44.87|42.47|0
1695687600000|2023-09-26 00:20:00|46.35|43.95|46.29|43.89|46.38|43.98|46.19|43.79|0
1695687900000|2023-09-26 00:25:00|46.32|43.92|46.36|43.96|46.38|43.98|46.25|43.85|0
1695688200000|2023-09-26 00:30:00|46.25|44.05|46.39|44.19|46.43|44.23|46.22|44.02|0
1695688500000|2023-09-26 00:35:00|46.4|44.2|46.46|44.26|46.51|44.31|46.4|44.2|0
1695688800000|2023-09-26 00:40:00|46.43|44.23|46.27|44.07|46.43|44.23|46.27|44.07|0
1695689100000|2023-09-26 00:45:00|46.31|44.11|46.9|44.7|47.03|44.83|46.27|44.07|0
1695689400000|2023-09-26 00:50:00|46.97|44.77|46.9|44.7|47.22|45.02|46.84|44.64|0
1695689700000|2023-09-26 00:55:00|46.93|44.73|47.03|44.83|47.03|44.83|46.93|44.73|0
1695690000000|2023-09-26 01:00:00|47.04|44.84|46.99|44.79|47.22|45.02|46.96|44.76|0
1695690300000|2023-09-26 01:05:00|46.96|44.76|46.96|44.76|47.15|44.95|46.87|44.67|0
1695690600000|2023-09-26 01:10:00|46.93|44.73|46.99|44.79|47.04|44.84|46.93|44.73|0
1695690900000|2023-09-26 01:15:00|47.01|44.81|46.99|44.79|47.24|45.04|46.96|44.76|0
1695691200000|2023-09-26 01:20:00|47.02|44.82|47.02|44.82|47.15|44.95|46.89|44.69|0
1695691500000|2023-09-26 01:25:00|46.99|44.79|46.95|44.75|47.02|44.82|46.86|44.66|0
1695691800000|2023-09-26 01:30:00|46.92|44.72|47.08|44.88|47.08|44.88|46.89|44.69|0
1695692100000|2023-09-26 01:35:00|47.05|44.85|47.43|45.23|47.49|45.29|47.05|44.85|0
1695692400000|2023-09-26 01:40:00|47.46|45.26|47.78|45.58|47.78|45.58|47.37|45.17|0
1695692700000|2023-09-26 01:45:00|47.75|45.55|47.62|45.42|47.78|45.58|47.62|45.42|0
1695693000000|2023-09-26 01:50:00|47.59|45.39|47.65|45.45|47.71|45.51|47.46|45.26|0
1695693300000|2023-09-26 01:55:00|47.68|45.48|47.62|45.42|47.68|45.48|47.52|45.32|0
1695693600000|2023-09-26 02:00:00|47.58|45.38|47.49|45.29|47.65|45.45|47.49|45.29|0
1695693900000|2023-09-26 02:05:00|47.52|45.32|47.52|45.32|47.58|45.38|47.49|45.29|0
1695694200000|2023-09-26 02:10:00|47.55|45.35|47.84|45.64|47.84|45.64|47.52|45.32|0
1695694500000|2023-09-26 02:15:00|47.8|45.6|47.61|45.41|47.9|45.7|47.58|45.38|0
1695694800000|2023-09-26 02:20:00|47.58|45.38|47.67|45.47|47.71|45.51|47.55|45.35|0
1695695100000|2023-09-26 02:25:00|47.69|45.49|47.74|45.54|47.77|45.57|47.61|45.41|0
1695695400000|2023-09-26 02:30:00|47.77|45.57|47.93|45.73|47.96|45.76|47.74|45.54|0
1695695700000|2023-09-26 02:35:00|47.9|45.7|47.73|45.53|47.9|45.7|47.7|45.5|0
1695696000000|2023-09-26 02:40:00|47.75|45.55|47.51|45.31|47.75|45.55|47.47|45.27|0
1695696300000|2023-09-26 02:45:00|47.47|45.27|47.57|45.37|47.57|45.37|47.47|45.27|0
1695696600000|2023-09-26 02:50:00|47.55|45.35|47.66|45.46|47.66|45.46|47.54|45.34|0
1695696900000|2023-09-26 02:55:00|47.63|45.43|47.69|45.49|47.73|45.53|47.63|45.43|0
1695697200000|2023-09-26 03:00:00|47.66|45.46|47.63|45.43|47.73|45.53|47.6|45.4|0
1695697500000|2023-09-26 03:05:00|47.6|45.4|47.6|45.4|47.63|45.43|47.56|45.36|0
1695697800000|2023-09-26 03:10:00|47.56|45.36|47.53|45.33|47.6|45.4|47.53|45.33|0
1695698100000|2023-09-26 03:15:00|47.5|45.3|47.5|45.3|47.5|45.3|47.37|45.17|0
1695698400000|2023-09-26 03:20:00|47.53|45.33|47.42|45.22|47.53|45.33|47.42|45.22|0
1695698700000|2023-09-26 03:25:00|47.4|45.2|47.43|45.23|47.46|45.26|47.33|45.13|0
1695699000000|2023-09-26 03:30:00|47.46|45.26|47.43|45.23|47.46|45.26|47.36|45.16|0
1695699300000|2023-09-26 03:35:00|47.46|45.26|47.46|45.26|47.49|45.29|47.43|45.23|0
1695699600000|2023-09-26 03:40:00|47.43|45.23|47.27|45.07|47.43|45.23|47.23|45.03|0
1695699900000|2023-09-26 03:45:00|47.23|45.03|47.23|45.03|47.27|45.07|47.17|44.97|0
1695700200000|2023-09-26 03:50:00|47.2|45|47.23|45.03|47.23|45.03|47.17|44.97|0
1695700500000|2023-09-26 03:55:00|47.22|45.02|47.2|45|47.23|45.03|47.17|44.97|0
1695700800000|2023-09-26 04:00:00|47.17|44.97|47.26|45.06|47.29|45.09|47.13|44.93|0
1695701100000|2023-09-26 04:05:00|47.23|45.03|47.19|44.99|47.23|45.03|47.16|44.96|0
1695701400000|2023-09-26 04:10:00|47.23|45.03|47.23|45.03|47.26|45.06|47.13|44.93|0
1695701700000|2023-09-26 04:15:00|47.22|45.02|47.19|44.99|47.22|45.02|47.16|44.96|0
1695702000000|2023-09-26 04:20:00|47.16|44.96|47.06|44.86|47.18|44.98|47.06|44.86|0
1695702300000|2023-09-26 04:25:00|47.03|44.83|47.03|44.83|47.06|44.86|47.03|44.83|0
1695702600000|2023-09-26 04:30:00|47.06|44.86|47.06|44.86|47.12|44.92|47.06|44.86|0
1695702900000|2023-09-26 04:35:00|47.09|44.89|47.19|44.99|47.19|44.99|47.09|44.89|0
1695703200000|2023-09-26 04:40:00|47.15|44.95|47.12|44.92|47.19|44.99|47.09|44.89|0
1695703500000|2023-09-26 04:45:00|47.09|44.89|47.06|44.86|47.12|44.92|47.02|44.82|0
1695703800000|2023-09-26 04:50:00|47.09|44.89|47.1|44.9|47.12|44.92|47.06|44.86|0
1695704100000|2023-09-26 04:55:00|47.09|44.89|47.05|44.85|47.12|44.92|47.05|44.85|0
1695704400000|2023-09-26 05:00:00|47.02|44.82|47.08|44.88|47.08|44.88|46.93|44.73|0
1695704700000|2023-09-26 05:05:00|47.12|44.92|47.15|44.95|47.21|45.01|47.08|44.88|0
1695705000000|2023-09-26 05:10:00|47.11|44.91|47.05|44.85|47.11|44.91|47.02|44.82|0
1695705300000|2023-09-26 05:15:00|47.03|44.83|47.08|44.88|47.08|44.88|47.02|44.82|0
1695705600000|2023-09-26 05:20:00|47.11|44.91|47.27|45.07|47.27|45.07|47.11|44.91|0
1695705900000|2023-09-26 05:25:00|47.24|45.04|47.17|44.97|47.27|45.07|47.14|44.94|0
1695706200000|2023-09-26 05:30:00|47.16|44.96|47.2|45|47.24|45.04|47.16|44.96|0
1695706500000|2023-09-26 05:35:00|47.23|45.03|47.11|44.91|47.23|45.03|47.04|44.84|0
1695706800000|2023-09-26 05:40:00|47.07|44.87|47.1|44.9|47.2|45|47.01|44.81|0
1695707100000|2023-09-26 05:45:00|47.07|44.87|47.26|45.06|47.29|45.09|47.07|44.87|0
1695707400000|2023-09-26 05:50:00|47.29|45.09|47.48|45.28|47.58|45.38|47.26|45.06|0
1695707700000|2023-09-26 05:55:00|47.45|45.25|47.42|45.22|47.52|45.32|47.39|45.19|0
1695708000000|2023-09-26 06:00:00|47.39|45.19|47.55|45.35|47.64|45.44|47.32|45.12|0
1695708300000|2023-09-26 06:05:00|47.58|45.38|47.67|45.47|47.67|45.47|47.45|45.25|0
1695708600000|2023-09-26 06:10:00|47.7|45.5|47.96|45.76|47.99|45.79|47.7|45.5|0
1695708900000|2023-09-26 06:15:00|47.93|45.73|48.32|46.12|48.38|46.18|47.93|45.73|0
1695709200000|2023-09-26 06:20:00|48.35|46.15|48.22|46.02|48.38|46.18|48.19|45.99|0
1695709500000|2023-09-26 06:25:00|48.18|45.98|48.15|45.95|48.22|46.02|48.12|45.92|0
1695709800000|2023-09-26 06:30:00|48.18|45.98|48.21|46.01|48.38|46.18|48.18|45.98|0
1695710100000|2023-09-26 06:35:00|48.18|45.98|48.53|46.33|49.56|47.36|48.18|45.98|0
1695710400000|2023-09-26 06:40:00|48.56|46.36|48.49|46.29|48.63|46.43|48.43|46.23|0
1695710700000|2023-09-26 06:45:00|48.53|46.33|48.79|46.59|48.82|46.62|48.46|46.26|0
1695711000000|2023-09-26 06:50:00|48.75|46.55|48.62|46.42|48.79|46.59|48.59|46.39|0
1695711300000|2023-09-26 06:55:00|48.64|46.44|48.69|46.49|48.72|46.52|48.62|46.42|0
1695711600000|2023-09-26 07:00:00|48.75|46.55|48.98|46.78|48.98|46.78|48.62|46.42|0
1695711900000|2023-09-26 07:05:00|48.95|46.75|49.28|47.08|49.31|47.11|48.95|46.75|0
1695712200000|2023-09-26 07:10:00|49.24|47.04|50.16|47.96|50.2|48|48.87|46.67|0
1695712500000|2023-09-26 07:15:00|50.21|48.01|50.2|48|50.5|48.3|50.16|47.96|0
1695712800000|2023-09-26 07:20:00|50.16|47.96|49.99|47.79|50.23|48.03|49.8|47.6|0
1695713100000|2023-09-26 07:25:00|50.03|47.83|50.13|47.93|50.29|48.09|49.99|47.79|0
1695713400000|2023-09-26 07:30:00|50.09|47.89|50.19|47.99|50.36|48.16|50.03|47.83|0
1695713700000|2023-09-26 07:35:00|50.22|48.02|49.52|47.32|50.22|48.02|49.52|47.32|0
1695714000000|2023-09-26 07:40:00|49.49|47.29|48.96|46.76|49.49|47.29|48.96|46.76|0
1695714300000|2023-09-26 07:45:00|49|46.8|49.36|47.16|49.49|47.29|49|46.8|0
1695714600000|2023-09-26 07:50:00|49.32|47.12|49.32|47.12|49.42|47.22|49.16|46.96|0
1695714900000|2023-09-26 07:55:00|49.29|47.09|48.86|46.66|49.99|47.79|48.86|46.66|0
1695715200000|2023-09-26 08:00:00|48.79|46.59|48.63|46.43|48.83|46.63|48.63|46.43|0
1695715500000|2023-09-26 08:05:00|48.6|46.4|48.56|46.36|48.82|46.62|48.3|46.1|0
1695715800000|2023-09-26 08:10:00|48.59|46.39|48.04|45.84|48.66|46.46|48.01|45.81|0
1695716100000|2023-09-26 08:15:00|47.98|45.78|47.85|45.65|48.07|45.87|47.75|45.55|0
1695716400000|2023-09-26 08:20:00|47.81|45.61|47.78|45.58|47.85|45.65|47.56|45.36|0
1695716700000|2023-09-26 08:25:00|47.8|45.6|47.65|45.45|48.44|46.24|47.49|45.29|0
1695717000000|2023-09-26 08:30:00|47.66|45.46|47.74|45.54|47.97|45.77|47.65|45.45|0
1695717300000|2023-09-26 08:35:00|47.71|45.51|47.87|45.67|47.97|45.77|47.61|45.41|0
1695717600000|2023-09-26 08:40:00|47.9|45.7|48.06|45.86|48.13|45.93|47.84|45.64|0
1695717900000|2023-09-26 08:45:00|48.08|45.88|48.03|45.83|48.26|46.06|47.96|45.76|0
1695718200000|2023-09-26 08:50:00|48|45.8|47.93|45.73|48|45.8|47.77|45.57|0
1695718500000|2023-09-26 08:55:00|47.96|45.76|47.99|45.79|48.12|45.92|47.83|45.63|0
1695718800000|2023-09-26 09:00:00|47.96|45.76|48.12|45.92|48.19|45.99|47.88|45.68|0
1695719100000|2023-09-26 09:05:00|48.09|45.89|48.51|46.31|48.57|46.37|48.06|45.86|0
1695719400000|2023-09-26 09:10:00|48.54|46.34|48.43|46.23|49.35|47.15|47.85|45.65|0
1695719700000|2023-09-26 09:15:00|48.41|46.21|48.73|46.53|48.73|46.53|48.28|46.08|0
1695720000000|2023-09-26 09:20:00|48.7|46.5|48.42|46.22|48.77|46.57|48.42|46.22|0
1695720300000|2023-09-26 09:25:00|48.44|46.24|48.5|46.3|48.73|46.53|48.41|46.21|0
1695720600000|2023-09-26 09:30:00|48.47|46.27|48.21|46.01|48.5|46.3|48.15|45.95|0
1695720900000|2023-09-26 09:35:00|48.18|45.98|48.24|46.04|48.27|46.07|48.05|45.85|0
1695721200000|2023-09-26 09:40:00|48.27|46.07|48.5|46.3|48.5|46.3|48.21|46.01|0
1695721500000|2023-09-26 09:45:00|48.53|46.33|48.66|46.46|48.69|46.49|48.37|46.17|0
1695721800000|2023-09-26 09:50:00|48.63|46.43|48.79|46.59|48.86|46.66|48.53|46.33|0
1695722100000|2023-09-26 09:55:00|48.82|46.62|49.02|46.82|49.08|46.88|48.79|46.59|0
1695722400000|2023-09-26 10:00:00|48.98|46.78|48.66|46.46|49.05|46.85|48.62|46.42|0
1695722700000|2023-09-26 10:05:00|48.72|46.52|48.65|46.45|48.82|46.62|48.54|46.34|0
1695723000000|2023-09-26 10:10:00|48.62|46.42|48.69|46.49|48.92|46.72|48.59|46.39|0
1695723300000|2023-09-26 10:15:00|48.72|46.52|48.42|46.22|48.72|46.52|48.42|46.22|0
1695723600000|2023-09-26 10:20:00|48.46|46.26|48.62|46.42|48.75|46.55|48.42|46.22|0
1695723900000|2023-09-26 10:25:00|48.58|46.38|48.49|46.29|48.65|46.45|48.39|46.19|0
1695724200000|2023-09-26 10:30:00|48.47|46.27|48.42|46.22|48.58|46.38|48.39|46.19|0
1695724500000|2023-09-26 10:35:00|48.39|46.19|48.22|46.02|48.52|46.32|48.19|45.99|0
1695724800000|2023-09-26 10:40:00|48.26|46.06|48.45|46.25|48.51|46.31|48.19|45.99|0
1695725100000|2023-09-26 10:45:00|48.42|46.22|48.42|46.22|48.48|46.28|48.24|46.04|0
1695725400000|2023-09-26 10:50:00|48.45|46.25|48.32|46.12|48.61|46.41|48.28|46.08|0
1695725700000|2023-09-26 10:55:00|48.35|46.15|48.02|45.82|48.45|46.25|47.96|45.76|0
1695726000000|2023-09-26 11:00:00|47.99|45.79|48.31|46.11|48.35|46.15|47.96|45.76|0
1695726300000|2023-09-26 11:05:00|48.35|46.15|48.83|46.63|48.87|46.67|48.31|46.11|0
1695726600000|2023-09-26 11:10:00|48.8|46.6|48.7|46.5|48.9|46.7|48.7|46.5|0
1695726900000|2023-09-26 11:15:00|48.69|46.49|48.28|46.08|48.73|46.53|48.24|46.04|0
1695727200000|2023-09-26 11:20:00|48.31|46.11|48.15|45.95|48.34|46.14|48.08|45.88|0
1695727500000|2023-09-26 11:25:00|48.18|45.98|47.89|45.69|48.21|46.01|47.79|45.59|0
1695727800000|2023-09-26 11:30:00|47.92|45.72|47.89|45.69|47.98|45.78|47.82|45.62|0
1695728100000|2023-09-26 11:35:00|47.9|45.7|47.69|45.49|47.9|45.7|47.53|45.33|0
1695728400000|2023-09-26 11:40:00|47.72|45.52|47.72|45.52|47.77|45.57|47.63|45.43|0
1695728700000|2023-09-26 11:45:00|47.75|45.55|48.11|45.91|48.14|45.94|47.75|45.55|0
1695729000000|2023-09-26 11:50:00|48.14|45.94|48.07|45.87|48.23|46.03|48.01|45.81|0
1695729300000|2023-09-26 11:55:00|48.1|45.9|47.97|45.77|48.1|45.9|47.94|45.74|0
1695729600000|2023-09-26 12:00:00|48.01|45.81|47.3|45.1|48.47|46.27|47.3|45.1|0
1695729900000|2023-09-26 12:05:00|47.33|45.13|47.23|45.03|47.55|45.35|47.14|44.94|0
1695730200000|2023-09-26 12:10:00|47.26|45.06|47.5|45.3|47.55|45.35|47.2|45|0
1695730500000|2023-09-26 12:15:00|47.49|45.29|47.2|45|47.58|45.38|47.17|44.97|0
1695730800000|2023-09-26 12:20:00|47.25|45.05|47.64|45.44|47.74|45.54|47.23|45.03|0
1695731100000|2023-09-26 12:25:00|47.67|45.47|47.87|45.67|47.98|45.78|47.67|45.47|0
1695731400000|2023-09-26 12:30:00|47.9|45.7|48.41|46.21|48.55|46.35|47.9|45.7|0
1695731700000|2023-09-26 12:35:00|48.45|46.25|48.54|46.34|48.71|46.51|48.32|46.12|0
1695732000000|2023-09-26 12:40:00|48.58|46.38|48.61|46.41|48.81|46.61|47.78|45.58|0
1695732300000|2023-09-26 12:45:00|48.64|46.44|49.03|46.83|49.03|46.83|48.58|46.38|0
1695732600000|2023-09-26 12:50:00|49.13|46.93|49.03|46.83|49.16|46.96|48.9|46.7|0
1695732900000|2023-09-26 12:55:00|49|46.8|49.1|46.9|49.26|47.06|48.9|46.7|0
1695733200000|2023-09-26 13:00:00|49.13|46.93|49.29|47.09|49.29|47.09|49.1|46.9|0
1695733500000|2023-09-26 13:05:00|49.26|47.06|49.49|47.29|49.49|47.29|49.19|46.99|0
1695733800000|2023-09-26 13:10:00|49.52|47.32|49.52|47.32|49.72|47.52|49.42|47.22|0
1695734100000|2023-09-26 13:15:00|49.49|47.29|49.72|47.52|49.72|47.52|49.29|47.09|0
1695734400000|2023-09-26 13:20:00|49.69|47.49|49.62|47.42|49.72|47.52|49.45|47.25|0
1695734700000|2023-09-26 13:25:00|49.65|47.45|49.92|47.72|50.02|47.82|49.55|47.35|0
1695735000000|2023-09-26 13:30:00|49.75|47.55|49.55|47.35|50.01|47.81|49.35|47.15|0
1695735300000|2023-09-26 13:35:00|49.61|47.41|49.22|47.02|49.65|47.45|49.02|46.82|0
1695735600000|2023-09-26 13:40:00|49.28|47.08|49.08|46.88|49.65|47.45|48.95|46.75|0
1695735900000|2023-09-26 13:45:00|49.05|46.85|49.54|47.34|49.78|47.58|49.02|46.82|0
1695736200000|2023-09-26 13:50:00|49.61|47.41|50.04|47.84|50.14|47.94|49.51|47.31|0
1695736500000|2023-09-26 13:55:00|50.07|47.87|50.07|47.87|50.27|48.07|49.87|47.67|0
1695736800000|2023-09-26 14:00:00|50.06|47.86|50.91|48.71|50.98|48.78|49.43|47.23|0
1695737100000|2023-09-26 14:05:00|50.98|48.78|50.78|48.58|51.08|48.88|50.2|48|0
1695737400000|2023-09-26 14:10:00|50.81|48.61|52.01|49.81|52.01|49.81|50.81|48.61|0
1695737700000|2023-09-26 14:15:00|51.91|49.71|52.58|50.38|52.72|50.52|51.28|49.08|0
1695738000000|2023-09-26 14:20:00|52.55|50.35|52.13|49.93|52.58|50.38|51.92|49.72|0
1695738300000|2023-09-26 14:25:00|52.16|49.96|51.44|49.24|52.3|50.1|51.44|49.24|0
1695738600000|2023-09-26 14:30:00|51.47|49.27|51.74|49.54|51.85|49.65|51.26|49.06|0
1695738900000|2023-09-26 14:35:00|51.85|49.65|51.5|49.3|51.95|49.75|51.43|49.23|0
1695739200000|2023-09-26 14:40:00|51.54|49.34|50.72|48.52|51.57|49.37|50.72|48.52|0
1695739500000|2023-09-26 14:45:00|50.78|48.58|51.4|49.2|51.4|49.2|50.41|48.21|0
1695739800000|2023-09-26 14:50:00|51.43|49.23|51.74|49.54|51.81|49.61|51.36|49.16|0
1695740100000|2023-09-26 14:55:00|51.67|49.47|51.29|49.09|51.84|49.64|51.26|49.06|0
1695740400000|2023-09-26 15:00:00|51.26|49.06|51.29|49.09|51.43|49.23|51.02|48.82|0
1695740700000|2023-09-26 15:05:00|51.32|49.12|52.37|50.17|52.65|50.45|51.32|49.12|0
1695741000000|2023-09-26 15:10:00|52.4|50.2|52.61|50.41|52.75|50.55|52.37|50.17|0
1695741300000|2023-09-26 15:15:00|52.64|50.44|52.93|50.73|53.03|50.83|52.19|49.99|0
1695741600000|2023-09-26 15:20:00|52.96|50.76|53.24|51.04|53.28|51.08|52.86|50.66|0
1695741900000|2023-09-26 15:25:00|53.28|51.08|53.88|51.68|53.88|51.68|53.21|51.01|0
1695742200000|2023-09-26 15:30:00|53.95|51.75|53.27|51.07|54.05|51.85|53.27|51.07|0
1695742500000|2023-09-26 15:35:00|53.31|51.11|53.09|50.89|53.52|51.32|52.89|50.69|0
1695742800000|2023-09-26 15:40:00|53.12|50.92|53.29|51.09|53.58|51.38|52.87|50.67|0
1695743100000|2023-09-26 15:45:00|53.22|51.02|53.33|51.13|53.68|51.48|53.01|50.81|0
1695743400000|2023-09-26 15:50:00|53.29|51.09|53.54|51.34|53.61|51.41|53.08|50.88|0
1695743700000|2023-09-26 15:55:00|53.57|51.37|53.36|51.16|53.72|51.52|53.22|51.02|0
1695744000000|2023-09-26 16:00:00|53.33|51.13|53.54|51.34|53.57|51.37|53.04|50.84|0
1695744300000|2023-09-26 16:05:00|53.57|51.37|52.83|50.63|53.64|51.44|52.8|50.6|0
1695744600000|2023-09-26 16:10:00|52.87|50.67|52.79|50.59|52.94|50.74|52.48|50.28|0
1695744900000|2023-09-26 16:15:00|52.83|50.63|53|50.8|53.07|50.87|52.45|50.25|0
1695745200000|2023-09-26 16:20:00|53.04|50.84|52.41|50.21|53.11|50.91|52.41|50.21|0
1695745500000|2023-09-26 16:25:00|52.44|50.24|52.55|50.35|52.76|50.56|52.44|50.24|0
1695745800000|2023-09-26 16:30:00|52.58|50.38|52.65|50.45|52.82|50.62|52.44|50.24|0
1695746100000|2023-09-26 16:35:00|52.68|50.48|52.4|50.2|52.68|50.48|52.37|50.17|0
1695746400000|2023-09-26 16:40:00|52.47|50.27|52.59|50.39|52.68|50.48|52.23|50.03|0
1695746700000|2023-09-26 16:45:00|52.58|50.38|52.4|50.2|52.68|50.48|52.37|50.17|0
1695747000000|2023-09-26 16:50:00|52.44|50.24|52.3|50.1|52.47|50.27|52.12|49.92|0
1695747300000|2023-09-26 16:55:00|52.26|50.06|52.44|50.24|52.47|50.27|51.81|49.61|0
1695747600000|2023-09-26 17:00:00|52.48|50.28|52.27|50.07|52.72|50.52|52.03|49.83|0
1695747900000|2023-09-26 17:05:00|52.3|50.1|52.06|49.86|53.14|50.94|52.02|49.82|0
1695748200000|2023-09-26 17:10:00|52.02|49.82|52.35|50.15|52.35|50.15|51.88|49.68|0
1695748500000|2023-09-26 17:15:00|52.39|50.19|52.94|50.74|52.98|50.78|52.25|50.05|0
1695748800000|2023-09-26 17:20:00|52.98|50.78|53.05|50.85|53.05|50.85|52.8|50.6|0
1695749100000|2023-09-26 17:25:00|53.08|50.88|53.61|51.41|53.61|51.41|52.94|50.74|0
1695749400000|2023-09-26 17:30:00|53.64|51.44|53.71|51.51|53.71|51.51|53.33|51.13|0
1695749700000|2023-09-26 17:35:00|53.82|51.62|54.6|52.4|54.71|52.51|53.71|51.51|0
1695750000000|2023-09-26 17:40:00|54.57|52.37|54.85|52.65|54.96|52.76|54.53|52.33|0
1695750300000|2023-09-26 17:45:00|54.89|52.69|55.58|53.38|55.62|53.42|54.05|51.85|0
1695750600000|2023-09-26 17:50:00|55.55|53.35|54.89|52.69|55.55|53.35|54.64|52.44|0
1695750900000|2023-09-26 17:55:00|54.93|52.73|54.53|52.33|55|52.8|54.5|52.3|0
1695751200000|2023-09-26 18:00:00|54.57|52.37|54.96|52.76|55.11|52.91|54.57|52.37|0
1695751500000|2023-09-26 18:05:00|55.04|52.84|55.25|53.05|55.25|53.05|54.78|52.58|0
1695751800000|2023-09-26 18:10:00|55.21|53.01|55.43|53.23|55.72|53.52|55.03|52.83|0
1695752100000|2023-09-26 18:15:00|55.5|53.3|55.83|53.63|55.83|53.63|55.28|53.08|0
1695752400000|2023-09-26 18:20:00|55.87|53.67|55.28|53.08|55.87|53.67|55.07|52.87|0
1695752700000|2023-09-26 18:25:00|55.32|53.12|55.75|53.55|55.86|53.66|55.25|53.05|0
1695753000000|2023-09-26 18:30:00|56.09|53.89|56.02|53.82|56.24|54.04|55.73|53.53|0
1695753300000|2023-09-26 18:35:00|55.98|53.78|56.42|54.22|56.46|54.26|55.95|53.75|0
1695753600000|2023-09-26 18:40:00|56.38|54.18|56.46|54.26|56.57|54.37|56.16|53.96|0
1695753900000|2023-09-26 18:45:00|56.49|54.29|56.42|54.22|56.64|54.44|56.31|54.11|0
1695754200000|2023-09-26 18:50:00|56.38|54.18|56.6|54.4|56.71|54.51|56.27|54.07|0
1695754500000|2023-09-26 18:55:00|56.64|54.44|56.19|53.99|56.67|54.47|56.19|53.99|0
1695754800000|2023-09-26 19:00:00|56.3|54.1|56.52|54.32|56.6|54.4|56.05|53.85|0
1695755100000|2023-09-26 19:05:00|56.45|54.25|55.97|53.77|56.56|54.36|55.9|53.7|0
1695755400000|2023-09-26 19:10:00|55.94|53.74|57.08|54.88|58.34|56.14|55.75|53.55|0
1695755700000|2023-09-26 19:15:00|57.05|54.85|57.64|55.44|57.75|55.55|56.97|54.77|0
1695756000000|2023-09-26 19:20:00|57.68|55.48|57.82|55.62|57.86|55.66|57.49|55.29|0
1695756300000|2023-09-26 19:25:00|57.86|55.66|58.44|56.24|58.71|56.51|57.79|55.59|0
1695756600000|2023-09-26 19:30:00|58.4|56.2|58.63|56.43|58.63|56.43|58.1|55.9|0
1695756900000|2023-09-26 19:35:00|58.55|56.35|58.14|55.94|58.7|56.5|58.14|55.94|0
1695757200000|2023-09-26 19:40:00|58.21|56.01|57.47|55.27|58.21|56.01|57.43|55.23|0
1695757500000|2023-09-26 19:45:00|57.54|55.34|58.1|55.9|58.1|55.9|57.43|55.23|0
1695757800000|2023-09-26 19:50:00|58.13|55.93|57.61|55.41|58.43|56.23|57.35|55.15|0
1695758100000|2023-09-26 19:55:00|57.65|55.45|57.5|55.3|57.65|55.45|57.24|55.04|0
1695758400000|2023-09-26 20:00:00|57.31|55.11|57.35|55.15|57.57|55.37|57.31|55.11|0
1695758700000|2023-09-26 20:05:00|57.39|55.19|56.5|54.3|57.39|55.19|56.43|54.23|0
1695759000000|2023-09-26 20:10:00|56.47|54.27|55.93|53.73|56.54|54.34|55.82|53.62|0
1695759300000|2023-09-26 20:15:00|56.03|53.63|56.1|53.7|56.1|53.7|55.92|53.52|0
1695759600000|2023-09-26 20:20:00|56.06|53.66|56.13|53.73|56.13|53.73|55.95|53.55|0
1695759900000|2023-09-26 20:25:00|56.17|53.77|56.06|53.66|56.17|53.77|56.06|53.66|0
1695760200000|2023-09-26 20:30:00|56.09|53.69|56.09|53.69|56.13|53.73|56.06|53.66|0
1695760500000|2023-09-26 20:35:00|56.06|53.66|56.06|53.66|56.09|53.69|56.06|53.66|0
1695760800000|2023-09-26 20:40:00|56.09|53.69|56.13|53.73|56.16|53.76|56.09|53.69|0
1695761100000|2023-09-26 20:45:00|56.09|53.69|56.16|53.76|56.16|53.76|56.09|53.69|0
1695761400000|2023-09-26 20:50:00|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1695761700000|2023-09-26 20:55:00|56.1|53.7|56.1|53.7|56.14|53.74|56.1|53.7|0
1695762000000|2023-09-26 21:00:00|56.08|53.68|56.05|53.65|56.14|53.74|56.04|53.64|0
1695762300000|2023-09-26 21:05:00|56.06|53.66|56.05|53.65|56.06|53.66|55.95|53.55|0
1695762600000|2023-09-26 21:10:00|56.04|53.64|56.07|53.67|56.07|53.67|56.04|53.64|0
1695762900000|2023-09-26 21:15:00|56.08|53.68|56.08|53.68|56.08|53.68|56.06|53.66|0
1695763200000|2023-09-26 21:20:00|56.07|53.67|56.06|53.66|56.08|53.68|56.06|53.66|0
1695763500000|2023-09-26 21:25:00|56.05|53.65|56.07|53.67|56.07|53.67|56.03|53.63|0
1695763800000|2023-09-26 21:30:00|56.08|53.68|56.07|53.67|56.09|53.69|56.05|53.65|0
1695764100000|2023-09-26 21:35:00|56.02|53.62|56.06|53.66|56.07|53.67|56|53.6|0
1695764400000|2023-09-26 21:40:00|56.05|53.65|56.07|53.67|56.09|53.69|56.05|53.65|0
1695764700000|2023-09-26 21:45:00|56.08|53.68|56.08|53.68|56.08|53.68|56.06|53.66|0
1695765000000|2023-09-26 21:50:00|56|53.6|56.02|53.62|56.05|53.65|56|53.6|0
1695765300000|2023-09-26 21:55:00|56|53.6|56.01|53.61|56.04|53.64|56|53.6|0
1695765600000|2023-09-26 22:00:00|55.9|53.5|56.14|53.74|56.17|53.77|55.81|53.41|0
1695765900000|2023-09-26 22:05:00|56.1|53.7|56.03|53.63|56.14|53.74|56.03|53.63|0
1695766200000|2023-09-26 22:10:00|56.06|53.66|56.13|53.73|56.17|53.77|56.06|53.66|0
1695766500000|2023-09-26 22:15:00|56.1|53.7|56.42|54.02|56.42|54.02|56.1|53.7|0
1695766800000|2023-09-26 22:20:00|56.39|53.99|56.31|53.91|56.42|54.02|56.28|53.88|0
1695767100000|2023-09-26 22:25:00|56.35|53.95|56.2|53.8|56.35|53.95|56.2|53.8|0
1695767400000|2023-09-26 22:30:00|56.17|53.77|56.09|53.69|56.2|53.8|56.09|53.69|0
1695767700000|2023-09-26 22:35:00|56.13|53.73|56.38|53.98|56.42|54.02|56.13|53.73|0
1695768000000|2023-09-26 22:40:00|56.42|54.02|56.27|53.87|56.42|54.02|56.23|53.83|0
1695768300000|2023-09-26 22:45:00|56.31|53.91|56.38|53.98|56.38|53.98|56.23|53.83|0
1695768600000|2023-09-26 22:50:00|56.34|53.94|56.36|53.96|56.41|54.01|56.34|53.94|0
1695768900000|2023-09-26 22:55:00|56.34|53.94|56.3|53.9|56.34|53.94|56.3|53.9|0
1695769200000|2023-09-26 23:00:00|56.27|53.87|56.23|53.83|56.34|53.94|56.23|53.83|0
1695769500000|2023-09-26 23:05:00|56.21|53.81|56.3|53.9|56.3|53.9|56.19|53.79|0
1695769800000|2023-09-26 23:10:00|56.26|53.86|56.15|53.75|56.3|53.9|56.15|53.75|0
1695770100000|2023-09-26 23:15:00|56.11|53.71|55.9|53.5|56.11|53.71|55.86|53.46|0
1695770400000|2023-09-26 23:20:00|55.93|53.53|56.08|53.68|56.19|53.79|55.9|53.5|0
1695770700000|2023-09-26 23:25:00|56.04|53.64|56|53.6|56.07|53.67|55.93|53.53|0
1695771000000|2023-09-26 23:30:00|55.96|53.56|56|53.6|56|53.6|55.89|53.49|0
1695771300000|2023-09-26 23:35:00|55.96|53.56|55.93|53.53|56|53.6|55.85|53.45|0
1695771600000|2023-09-26 23:40:00|55.96|53.56|56|53.6|56|53.6|55.85|53.45|0
1695771900000|2023-09-26 23:45:00|56.03|53.63|56.03|53.63|56.11|53.71|55.92|53.52|0
1695772200000|2023-09-26 23:50:00|56.05|53.65|55.99|53.59|56.1|53.7|55.99|53.59|0
1695772500000|2023-09-26 23:55:00|55.96|53.56|55.77|53.37|55.99|53.59|55.74|53.34|0
1695772800000|2023-09-27 00:00:00|55.81|53.41|55.7|53.3|55.88|53.48|55.66|53.26|0
1695773100000|2023-09-27 00:05:00|55.74|53.34|55.52|53.12|55.77|53.37|55.48|53.08|0
1695773400000|2023-09-27 00:10:00|55.55|53.15|55.52|53.12|55.66|53.26|55.48|53.08|0
1695773700000|2023-09-27 00:15:00|55.55|53.15|55.59|53.19|55.62|53.22|55.52|53.12|0
1695774000000|2023-09-27 00:20:00|55.62|53.22|55.8|53.4|55.88|53.48|55.59|53.19|0
1695774300000|2023-09-27 00:25:00|55.78|53.38|55.84|53.44|55.91|53.51|55.77|53.37|0
1695774600000|2023-09-27 00:30:00|55.74|53.54|55.64|53.44|55.77|53.57|55.6|53.4|0
1695774900000|2023-09-27 00:35:00|55.65|53.45|55.78|53.58|55.93|53.73|55.64|53.44|0
1695775200000|2023-09-27 00:40:00|55.82|53.62|55.96|53.76|55.96|53.76|55.78|53.58|0
1695775500000|2023-09-27 00:45:00|55.92|53.72|55.74|53.54|55.92|53.72|55.7|53.5|0
1695775800000|2023-09-27 00:50:00|55.78|53.58|56.07|53.87|56.14|53.94|55.78|53.58|0
1695776100000|2023-09-27 00:55:00|56.03|53.83|55.88|53.68|56.03|53.83|55.77|53.57|0
1695776400000|2023-09-27 01:00:00|55.85|53.65|55.73|53.53|55.95|53.75|55.73|53.53|0
1695776700000|2023-09-27 01:05:00|55.77|53.57|55.66|53.46|55.81|53.61|55.66|53.46|0
1695777000000|2023-09-27 01:10:00|55.62|53.42|55.5|53.3|55.64|53.44|55.48|53.28|0
1695777300000|2023-09-27 01:15:00|55.51|53.31|55.4|53.2|55.59|53.39|55.37|53.17|0
1695777600000|2023-09-27 01:20:00|55.44|53.24|55.19|52.99|55.48|53.28|55.19|52.99|0
1695777900000|2023-09-27 01:25:00|55.22|53.02|55.29|53.09|55.29|53.09|55.08|52.88|0
1695778200000|2023-09-27 01:30:00|55.26|53.06|54.93|52.73|55.29|53.09|54.9|52.7|0
1695778500000|2023-09-27 01:35:00|54.9|52.7|55.15|52.95|55.25|53.05|54.9|52.7|0
1695778800000|2023-09-27 01:40:00|55.18|52.98|55.25|53.05|55.32|53.12|55.15|52.95|0
1695779100000|2023-09-27 01:45:00|55.24|53.04|55.14|52.94|55.32|53.12|55.11|52.91|0
1695779400000|2023-09-27 01:50:00|55.18|52.98|55.03|52.83|55.21|53.01|55.03|52.83|0
1695779700000|2023-09-27 01:55:00|55.07|52.87|54.96|52.76|55.11|52.91|54.92|52.72|0
1695780000000|2023-09-27 02:00:00|54.92|52.72|55.07|52.87|55.07|52.87|54.92|52.72|0
1695780300000|2023-09-27 02:05:00|55.09|52.89|55.19|52.99|55.21|53.01|55.03|52.83|0
1695780600000|2023-09-27 02:10:00|55.17|52.97|55.03|52.83|55.21|53.01|54.99|52.79|0
1695780900000|2023-09-27 02:15:00|55.06|52.86|55.17|52.97|55.21|53.01|55.03|52.83|0
1695781200000|2023-09-27 02:20:00|55.24|53.04|55.28|53.08|55.28|53.08|55.17|52.97|0
1695781500000|2023-09-27 02:25:00|55.2|53|55.2|53|55.24|53.04|55.13|52.93|0
1695781800000|2023-09-27 02:30:00|55.17|52.97|55.13|52.93|55.27|53.07|55.13|52.93|0
1695782100000|2023-09-27 02:35:00|55.16|52.96|55.16|52.96|55.16|52.96|54.98|52.78|0
1695782400000|2023-09-27 02:40:00|55.2|53|55.2|53|55.31|53.11|55.16|52.96|0
1695782700000|2023-09-27 02:45:00|55.16|52.96|55.16|52.96|55.2|53|55.05|52.85|0
1695783000000|2023-09-27 02:50:00|55.12|52.92|55.09|52.89|55.2|53|55.09|52.89|0
1695783300000|2023-09-27 02:55:00|55.12|52.92|55.19|52.99|55.19|52.99|55.12|52.92|0
1695783600000|2023-09-27 03:00:00|55.16|52.96|55.44|53.24|55.44|53.24|55.16|52.96|0
1695783900000|2023-09-27 03:05:00|55.41|53.21|55.3|53.1|55.44|53.24|55.26|53.06|0
1695784200000|2023-09-27 03:10:00|55.28|53.08|55.22|53.02|55.28|53.08|55.19|52.99|0
1695784500000|2023-09-27 03:15:00|55.26|53.06|55.11|52.91|55.26|53.06|55.11|52.91|0
1695784800000|2023-09-27 03:20:00|55.15|52.95|55.17|52.97|55.19|52.99|55.11|52.91|0
1695785100000|2023-09-27 03:25:00|55.18|52.98|55.15|52.95|55.18|52.98|55.08|52.88|0
1695785400000|2023-09-27 03:30:00|55.18|52.98|55.13|52.93|55.22|53.02|55.11|52.91|0
1695785700000|2023-09-27 03:35:00|55.15|52.95|55.4|53.2|55.43|53.23|55.15|52.95|0
1695786000000|2023-09-27 03:40:00|55.43|53.23|55.32|53.12|55.43|53.23|55.29|53.09|0
1695786300000|2023-09-27 03:45:00|55.29|53.09|55.36|53.16|55.36|53.16|55.29|53.09|0
1695786600000|2023-09-27 03:50:00|55.39|53.19|55.28|53.08|55.47|53.27|55.28|53.08|0
1695786900000|2023-09-27 03:55:00|55.32|53.12|55.28|53.08|55.43|53.23|55.28|53.08|0
1695787200000|2023-09-27 04:00:00|55.32|53.12|55.24|53.04|55.32|53.12|55.17|52.97|0
1695787500000|2023-09-27 04:05:00|55.21|53.01|55.28|53.08|55.31|53.11|55.17|52.97|0
1695787800000|2023-09-27 04:10:00|55.31|53.11|55.31|53.11|55.35|53.15|55.28|53.08|0
1695788100000|2023-09-27 04:15:00|55.28|53.08|55.24|53.04|55.35|53.15|55.24|53.04|0
1695788400000|2023-09-27 04:20:00|55.28|53.08|55.31|53.11|55.35|53.15|55.24|53.04|0
1695788700000|2023-09-27 04:25:00|55.27|53.07|55.34|53.14|55.38|53.18|55.24|53.04|0
1695789000000|2023-09-27 04:30:00|55.31|53.11|55.06|52.86|55.31|53.11|55.06|52.86|0
1695789300000|2023-09-27 04:35:00|55.09|52.89|55.02|52.82|55.09|52.89|54.95|52.75|0
1695789600000|2023-09-27 04:40:00|55.05|52.85|54.98|52.78|55.05|52.85|54.94|52.74|0
1695789900000|2023-09-27 04:45:00|54.94|52.74|54.91|52.71|54.98|52.78|54.87|52.67|0
1695790200000|2023-09-27 04:50:00|54.94|52.74|54.87|52.67|54.94|52.74|54.83|52.63|0
1695790500000|2023-09-27 04:55:00|54.83|52.63|54.69|52.49|54.83|52.63|54.69|52.49|0
1695790800000|2023-09-27 05:00:00|54.73|52.53|54.83|52.63|54.83|52.63|54.72|52.52|0
1695791100000|2023-09-27 05:05:00|54.85|52.65|54.86|52.66|54.97|52.77|54.83|52.63|0
1695791400000|2023-09-27 05:10:00|54.9|52.7|54.93|52.73|54.97|52.77|54.86|52.66|0
1695791700000|2023-09-27 05:15:00|54.97|52.77|55.01|52.81|55.04|52.84|54.97|52.77|0
1695792000000|2023-09-27 05:20:00|55.04|52.84|55|52.8|55.08|52.88|54.95|52.75|0
1695792300000|2023-09-27 05:25:00|55.04|52.84|54.89|52.69|55.04|52.84|54.89|52.69|0
1695792600000|2023-09-27 05:30:00|54.93|52.73|54.89|52.69|54.97|52.77|54.82|52.62|0
1695792900000|2023-09-27 05:35:00|54.86|52.66|54.78|52.58|54.89|52.69|54.68|52.48|0
1695793200000|2023-09-27 05:40:00|54.82|52.62|54.71|52.51|54.82|52.62|54.68|52.48|0
1695793500000|2023-09-27 05:45:00|54.73|52.53|54.67|52.47|54.75|52.55|54.67|52.47|0
1695793800000|2023-09-27 05:50:00|54.66|52.46|54.42|52.22|54.66|52.46|54.42|52.22|0
1695794100000|2023-09-27 05:55:00|54.46|52.26|54.31|52.11|54.49|52.29|54.28|52.08|0
1695794400000|2023-09-27 06:00:00|54.28|52.08|54.38|52.18|54.46|52.26|54.28|52.08|0
1695794700000|2023-09-27 06:05:00|54.42|52.22|54.28|52.08|54.47|52.27|54.28|52.08|0
1695795000000|2023-09-27 06:10:00|54.24|52.04|54.38|52.18|54.42|52.22|54.24|52.04|0
1695795300000|2023-09-27 06:15:00|54.35|52.15|54.59|52.39|54.63|52.43|54.31|52.11|0
1695795600000|2023-09-27 06:20:00|54.63|52.43|54.48|52.28|54.63|52.43|54.38|52.18|0
1695795900000|2023-09-27 06:25:00|54.45|52.25|54.31|52.11|54.45|52.25|54.27|52.07|0
1695796200000|2023-09-27 06:30:00|54.34|52.14|54.3|52.1|54.38|52.18|54.2|52|0
1695796500000|2023-09-27 06:35:00|54.27|52.07|54.23|52.03|54.3|52.1|54.16|51.96|0
1695796800000|2023-09-27 06:40:00|54.27|52.07|54.12|51.92|54.27|52.07|54.12|51.92|0
1695797100000|2023-09-27 06:45:00|54.09|51.89|54.09|51.89|54.19|51.99|54.09|51.89|0
1695797400000|2023-09-27 06:50:00|54.12|51.92|54.07|51.87|54.23|52.03|54.05|51.85|0
1695797700000|2023-09-27 06:55:00|54.05|51.85|53.59|51.39|55.47|53.27|53.55|51.35|0
1695798000000|2023-09-27 07:00:00|53.62|51.42|53.65|51.45|54.04|51.84|53.58|51.38|0
1695798300000|2023-09-27 07:05:00|53.62|51.42|54.02|51.82|54.02|51.82|53.62|51.42|0
1695798600000|2023-09-27 07:10:00|53.99|51.79|53.77|51.57|54.13|51.93|53.77|51.57|0
1695798900000|2023-09-27 07:15:00|53.81|51.61|53.91|51.71|53.95|51.75|53.7|51.5|0
1695799200000|2023-09-27 07:20:00|53.84|51.64|53.7|51.5|53.91|51.71|53.7|51.5|0
1695799500000|2023-09-27 07:25:00|53.74|51.54|53.42|51.22|53.88|51.68|53.38|51.18|0
1695799800000|2023-09-27 07:30:00|53.49|51.29|53.56|51.36|53.7|51.5|53.42|51.22|0
1695800100000|2023-09-27 07:35:00|53.59|51.39|53.56|51.36|53.73|51.53|53.45|51.25|0
1695800400000|2023-09-27 07:40:00|53.49|51.29|53.45|51.25|53.59|51.39|53.41|51.21|0
1695800700000|2023-09-27 07:45:00|53.48|51.28|53.41|51.21|53.62|51.42|53.41|51.21|0
1695801000000|2023-09-27 07:50:00|53.45|51.25|53.24|51.04|53.48|51.28|53.2|51|0
1695801300000|2023-09-27 07:55:00|53.27|51.07|53.02|50.82|53.27|51.07|53.02|50.82|0
1695801600000|2023-09-27 08:00:00|53.06|50.86|53.02|50.82|53.16|50.96|52.99|50.79|0
1695801900000|2023-09-27 08:05:00|52.99|50.79|52.71|50.51|53.44|51.24|52.64|50.44|0
1695802200000|2023-09-27 08:10:00|52.74|50.54|52.95|50.75|52.98|50.78|52.71|50.51|0
1695802500000|2023-09-27 08:15:00|52.97|50.77|53.05|50.85|53.09|50.89|52.85|50.65|0
1695802800000|2023-09-27 08:20:00|53.09|50.89|52.88|50.68|53.16|50.96|52.84|50.64|0
1695803100000|2023-09-27 08:25:00|52.91|50.71|53.15|50.95|53.29|51.09|52.91|50.71|0
1695803400000|2023-09-27 08:30:00|53.19|50.99|52.8|50.6|53.19|50.99|52.73|50.53|0
1695803700000|2023-09-27 08:35:00|52.77|50.57|52.98|50.78|53.19|50.99|52.77|50.57|0
1695804000000|2023-09-27 08:40:00|53.03|50.83|53.01|50.81|53.22|51.02|52.94|50.74|0
1695804300000|2023-09-27 08:45:00|52.98|50.78|53.04|50.84|53.08|50.88|52.91|50.71|0
1695804600000|2023-09-27 08:50:00|53.08|50.88|53.18|50.98|53.18|50.98|52.94|50.74|0
1695804900000|2023-09-27 08:55:00|53.15|50.95|53.01|50.81|53.18|50.98|53.01|50.81|0
1695805200000|2023-09-27 09:00:00|52.97|50.77|52.97|50.77|53.11|50.91|52.94|50.74|0
1695805500000|2023-09-27 09:05:00|53|50.8|53.16|50.96|53.25|51.05|52.97|50.77|0
1695805800000|2023-09-27 09:10:00|53.14|50.94|52.98|50.78|53.25|51.05|52.97|50.77|0
1695806100000|2023-09-27 09:15:00|53|50.8|53.07|50.87|53.17|50.97|53|50.8|0
1695806400000|2023-09-27 09:20:00|53.1|50.9|53.14|50.94|53.31|51.11|53.09|50.89|0
1695806700000|2023-09-27 09:25:00|53.21|51.01|53.1|50.9|53.21|51.01|53.03|50.83|0
1695807000000|2023-09-27 09:30:00|53.14|50.94|53.31|51.11|53.34|51.14|53.07|50.87|0
1695807300000|2023-09-27 09:35:00|53.27|51.07|53.48|51.28|53.52|51.32|53.24|51.04|0
1695807600000|2023-09-27 09:40:00|53.52|51.32|53.87|51.67|53.91|51.71|53.52|51.32|0
1695807900000|2023-09-27 09:45:00|53.91|51.71|53.55|51.35|53.91|51.71|53.55|51.35|0
1695808200000|2023-09-27 09:50:00|53.59|51.39|53.73|51.53|53.87|51.67|53.59|51.39|0
1695808500000|2023-09-27 09:55:00|53.69|51.49|53.62|51.42|53.8|51.6|53.62|51.42|0
1695808800000|2023-09-27 10:00:00|53.65|51.45|53.72|51.52|53.86|51.66|53.62|51.42|0
1695809100000|2023-09-27 10:05:00|53.76|51.56|53.9|51.7|53.97|51.77|53.69|51.49|0
1695809400000|2023-09-27 10:10:00|53.86|51.66|54|51.8|54|51.8|53.83|51.63|0
1695809700000|2023-09-27 10:15:00|54.04|51.84|53.86|51.66|54.07|51.87|53.86|51.66|0
1695810000000|2023-09-27 10:20:00|53.82|51.62|53.79|51.59|53.86|51.66|53.75|51.55|0
1695810300000|2023-09-27 10:25:00|53.75|51.55|53.61|51.41|53.79|51.59|53.57|51.37|0
1695810600000|2023-09-27 10:30:00|53.57|51.37|53.61|51.41|53.75|51.55|53.54|51.34|0
1695810900000|2023-09-27 10:35:00|53.64|51.44|53.75|51.55|53.85|51.65|53.64|51.44|0
1695811200000|2023-09-27 10:40:00|53.77|51.57|53.92|51.72|53.96|51.76|53.75|51.55|0
1695811500000|2023-09-27 10:45:00|53.96|51.76|53.81|51.61|53.99|51.79|53.74|51.54|0
1695811800000|2023-09-27 10:50:00|53.78|51.58|53.46|51.26|53.85|51.65|53.43|51.23|0
1695812100000|2023-09-27 10:55:00|53.43|51.23|53.46|51.26|53.6|51.4|53.42|51.22|0
1695812400000|2023-09-27 11:00:00|53.49|51.29|53.42|51.22|53.62|51.42|53.42|51.22|0
1695812700000|2023-09-27 11:05:00|53.39|51.19|53.46|51.26|53.63|51.43|53.35|51.15|0
1695813000000|2023-09-27 11:10:00|53.42|51.22|53.28|51.08|53.42|51.22|53.17|50.97|0
1695813300000|2023-09-27 11:15:00|53.31|51.11|53.1|50.9|53.42|51.22|53.1|50.9|0
1695813600000|2023-09-27 11:20:00|53.17|50.97|53.1|50.9|53.24|51.04|53.07|50.87|0
1695813900000|2023-09-27 11:25:00|53.07|50.87|52.96|50.76|53.17|50.97|52.96|50.76|0
1695814200000|2023-09-27 11:30:00|52.99|50.79|53.31|51.11|53.38|51.18|52.96|50.76|0
1695814500000|2023-09-27 11:35:00|53.34|51.14|53.52|51.32|53.55|51.35|53.17|50.97|0
1695814800000|2023-09-27 11:40:00|53.55|51.35|53.81|51.61|53.87|51.67|53.31|51.11|0
1695815100000|2023-09-27 11:45:00|53.85|51.65|53.64|51.44|53.85|51.65|53.6|51.4|0
1695815400000|2023-09-27 11:50:00|53.62|51.42|53.25|51.05|53.64|51.44|53.21|51.01|0
1695815700000|2023-09-27 11:55:00|53.28|51.08|53.14|50.94|53.32|51.12|53.11|50.91|0
1695816000000|2023-09-27 12:00:00|53.11|50.91|53.46|51.26|53.46|51.26|53.07|50.87|0
1695816300000|2023-09-27 12:05:00|53.49|51.29|53.52|51.32|53.67|51.47|53.49|51.29|0
1695816600000|2023-09-27 12:10:00|53.56|51.36|53.63|51.43|53.73|51.53|53.38|51.18|0
1695816900000|2023-09-27 12:15:00|53.66|51.46|53.45|51.25|53.66|51.46|53.31|51.11|0
1695817200000|2023-09-27 12:20:00|53.52|51.32|53.91|51.71|53.94|51.74|53.42|51.22|0
1695817500000|2023-09-27 12:25:00|53.87|51.67|53.71|51.51|53.91|51.71|53.66|51.46|0
1695817800000|2023-09-27 12:30:00|53.96|51.76|53.2|51|54.12|51.92|53.2|51|0
1695818100000|2023-09-27 12:35:00|53.25|51.05|53.37|51.17|53.44|51.24|53.09|50.89|0
1695818400000|2023-09-27 12:40:00|53.44|51.24|53.23|51.03|53.52|51.32|53.23|51.03|0
1695818700000|2023-09-27 12:45:00|53.27|51.07|53.34|51.14|53.37|51.17|53.13|50.93|0
1695819000000|2023-09-27 12:50:00|53.37|51.17|53.19|50.99|53.44|51.24|53.16|50.96|0
1695819300000|2023-09-27 12:55:00|53.16|50.96|53.02|50.82|53.23|51.03|52.95|50.75|0
1695819600000|2023-09-27 13:00:00|53.09|50.89|53.3|51.1|53.33|51.13|53.05|50.85|0
1695819900000|2023-09-27 13:05:00|53.33|51.13|52.88|50.68|53.44|51.24|52.7|50.5|0
1695820200000|2023-09-27 13:10:00|52.81|50.61|53.01|50.81|53.15|50.95|52.81|50.61|0
1695820500000|2023-09-27 13:15:00|52.98|50.78|53.05|50.85|53.15|50.95|52.91|50.71|0
1695820800000|2023-09-27 13:20:00|53.08|50.88|53.01|50.81|53.15|50.95|52.94|50.74|0
1695821100000|2023-09-27 13:25:00|53.05|50.85|53.85|51.65|53.89|51.69|53.05|50.85|0
1695821400000|2023-09-27 13:30:00|53.92|51.72|53.71|51.51|53.99|51.79|53.15|50.95|0
1695821700000|2023-09-27 13:35:00|53.64|51.44|54.49|52.29|54.67|52.47|53.43|51.23|0
1695822000000|2023-09-27 13:40:00|54.56|52.36|53.78|51.58|54.81|52.61|53.78|51.58|0
1695822300000|2023-09-27 13:45:00|53.74|51.54|54.45|52.25|54.52|52.32|53.46|51.26|0
1695822600000|2023-09-27 13:50:00|54.41|52.21|54.06|51.86|54.56|52.36|53.88|51.68|0
1695822900000|2023-09-27 13:55:00|54.02|51.82|54.48|52.28|54.62|52.42|53.98|51.78|0
1695823200000|2023-09-27 14:00:00|54.45|52.25|55.09|52.89|55.31|53.11|54.16|51.96|0
1695823500000|2023-09-27 14:05:00|55.05|52.85|55.31|53.11|55.52|53.32|55.05|52.85|0
1695823800000|2023-09-27 14:10:00|55.34|53.14|55.96|53.76|55.96|53.76|55.3|53.1|0
1695824100000|2023-09-27 14:15:00|55.92|53.72|55.97|53.77|56.76|54.56|55.67|53.47|0
1695824400000|2023-09-27 14:20:00|55.93|53.73|54.85|52.65|55.93|53.73|54.56|52.36|0
1695824700000|2023-09-27 14:25:00|54.81|52.61|54.77|52.57|55.06|52.86|54.56|52.36|0
1695825000000|2023-09-27 14:30:00|54.84|52.64|54.77|52.57|55.46|53.26|54.77|52.57|0
1695825300000|2023-09-27 14:35:00|54.74|52.54|55.16|52.96|55.2|53|54.66|52.46|0
1695825600000|2023-09-27 14:40:00|55.2|53|55.28|53.08|55.81|53.61|55.06|52.86|0
1695825900000|2023-09-27 14:45:00|55.2|53|55.09|52.89|55.64|53.44|54.99|52.79|0
1695826200000|2023-09-27 14:50:00|55.06|52.86|56.74|54.54|56.85|54.65|55.06|52.86|0
1695826500000|2023-09-27 14:55:00|55.58|53.38|56.81|54.61|57.07|54.87|55.54|53.34|0
1695826800000|2023-09-27 15:00:00|56.85|54.65|56.29|54.09|57|54.8|56.15|53.95|0
1695827100000|2023-09-27 15:05:00|56.33|54.13|55.69|53.49|56.59|54.39|55.35|53.15|0
1695827400000|2023-09-27 15:10:00|56.72|54.52|56.23|54.03|56.72|54.52|56.05|53.85|0
1695827700000|2023-09-27 15:15:00|56.2|54|56.71|54.51|56.79|54.59|56.2|54|0
1695828000000|2023-09-27 15:20:00|56.79|54.59|56.64|54.44|56.9|54.7|56.2|54|0
1695828300000|2023-09-27 15:25:00|56.6|54.4|56.23|54.03|56.75|54.55|56.05|53.85|0
1695828600000|2023-09-27 15:30:00|56.19|53.99|56.05|53.85|56.45|54.25|55.97|53.77|0
1695828900000|2023-09-27 15:35:00|56.01|53.81|56.85|54.65|56.85|54.65|55.97|53.77|0
1695829200000|2023-09-27 15:40:00|56.82|54.62|57.56|55.36|57.56|55.36|56.78|54.58|0
1695829500000|2023-09-27 15:45:00|57.52|55.32|57.82|55.62|58.2|56|57.45|55.25|0
1695829800000|2023-09-27 15:50:00|57.78|55.58|57.85|55.65|58.04|55.84|57.67|55.47|0
1695830100000|2023-09-27 15:55:00|57.89|55.69|57.74|55.54|57.97|55.77|57.59|55.39|0
1695830400000|2023-09-27 16:00:00|57.78|55.58|58.84|56.64|58.84|56.64|57.78|55.58|0
1695830700000|2023-09-27 16:05:00|58.87|56.67|59.14|56.94|59.18|56.98|58.61|56.41|0
1695831000000|2023-09-27 16:10:00|59.1|56.9|59.1|56.9|59.25|57.05|58.76|56.56|0
1695831300000|2023-09-27 16:15:00|59.14|56.94|59.41|57.21|59.48|57.28|59.06|56.86|0
1695831600000|2023-09-27 16:20:00|59.44|57.24|60.01|57.81|60.21|58.01|57.54|55.34|0
1695831900000|2023-09-27 16:25:00|60.05|57.85|59.55|57.35|60.05|57.85|59.55|57.35|0
1695832200000|2023-09-27 16:30:00|59.51|57.31|59.17|56.97|59.67|57.47|59.13|56.93|0
1695832500000|2023-09-27 16:35:00|59.2|57|59.43|57.23|59.55|57.35|58.94|56.74|0
1695832800000|2023-09-27 16:40:00|59.51|57.31|58.82|56.62|59.59|57.39|58.82|56.62|0
1695833100000|2023-09-27 16:45:00|58.78|56.58|58.86|56.66|58.9|56.7|58.52|56.32|0
1695833400000|2023-09-27 16:50:00|58.9|56.7|59.24|57.04|59.31|57.11|58.82|56.62|0
1695833700000|2023-09-27 16:55:00|59.2|57|59.73|57.53|59.85|57.65|59.2|57|0
1695834000000|2023-09-27 17:00:00|59.77|57.57|58.97|56.77|59.77|57.57|58.85|56.65|0
1695834300000|2023-09-27 17:05:00|58.89|56.69|59.08|56.88|59.5|57.3|58.85|56.65|0
1695834600000|2023-09-27 17:10:00|59.12|56.92|60.19|57.99|60.23|58.03|59.08|56.88|0
1695834900000|2023-09-27 17:15:00|60.23|58.03|60.34|58.14|60.77|58.57|59.96|57.76|0
1695835200000|2023-09-27 17:20:00|60.38|58.18|61.37|59.17|61.8|59.6|60.34|58.14|0
1695835500000|2023-09-27 17:25:00|61.41|59.21|62.08|59.88|62.16|59.96|61.26|59.06|0
1695835800000|2023-09-27 17:30:00|62.2|60|61.76|59.56|62.2|60|61.65|59.45|0
1695836100000|2023-09-27 17:35:00|61.8|59.6|62.04|59.84|62.12|59.92|61.65|59.45|0
1695836400000|2023-09-27 17:40:00|62.08|59.88|62.16|59.96|63|60.8|62.08|59.88|0
1695836700000|2023-09-27 17:45:00|62.12|59.92|61.96|59.76|62.31|60.11|61.92|59.72|0
1695837000000|2023-09-27 17:50:00|62|59.8|61.48|59.28|62.04|59.84|61.48|59.28|0
1695837300000|2023-09-27 17:55:00|61.56|59.36|61.36|59.16|61.8|59.6|61.36|59.16|0
1695837600000|2023-09-27 18:00:00|61.4|59.2|61.64|59.44|61.79|59.59|61.36|59.16|0
1695837900000|2023-09-27 18:05:00|61.52|59.32|62.19|59.99|62.19|59.99|61.4|59.2|0
1695838200000|2023-09-27 18:10:00|62.27|60.07|61.91|59.71|62.47|60.27|61.91|59.71|0
1695838500000|2023-09-27 18:15:00|61.95|59.75|61.79|59.59|61.95|59.75|61.36|59.16|0
1695838800000|2023-09-27 18:20:00|61.75|59.55|61.24|59.04|61.91|59.71|61.2|59|0
1695839100000|2023-09-27 18:25:00|61.2|59|59.68|57.48|61.39|59.19|59.64|57.44|0
1695839400000|2023-09-27 18:30:00|59.64|57.44|58.54|56.34|59.64|57.44|58.28|56.08|0
1695839700000|2023-09-27 18:35:00|58.5|56.3|56.42|54.22|59.25|57.05|56.38|54.18|0
1695840000000|2023-09-27 18:40:00|56.46|54.26|56.09|53.89|56.94|54.74|56.02|53.82|0
1695840300000|2023-09-27 18:45:00|56.02|53.82|56.64|54.44|56.64|54.44|55.76|53.56|0
1695840600000|2023-09-27 18:50:00|56.6|54.4|56.38|54.18|56.86|54.66|56.23|54.03|0
1695840900000|2023-09-27 18:55:00|56.31|54.11|56.38|54.18|56.56|54.36|56.01|53.81|0
1695841200000|2023-09-27 19:00:00|56.45|54.25|55.21|53.01|56.67|54.47|55.21|53.01|0
1695841500000|2023-09-27 19:05:00|55.18|52.98|54.74|52.54|55.39|53.19|54.46|52.26|0
1695841800000|2023-09-27 19:10:00|54.64|52.44|55.07|52.87|55.1|52.9|54.03|51.83|0
1695842100000|2023-09-27 19:15:00|55.1|52.9|54.93|52.73|55.53|53.33|54.5|52.3|0
1695842400000|2023-09-27 19:20:00|54.89|52.69|54.64|52.44|54.89|52.69|54.39|52.19|0
1695842700000|2023-09-27 19:25:00|54.67|52.47|54.82|52.62|54.82|52.62|54.21|52.01|0
1695843000000|2023-09-27 19:30:00|54.85|52.65|54.71|52.51|55.18|52.98|54.67|52.47|0
1695843300000|2023-09-27 19:35:00|54.74|52.54|55.54|53.34|55.76|53.56|54.74|52.54|0
1695843600000|2023-09-27 19:40:00|55.5|53.3|56.79|54.59|57.23|55.03|55.5|53.3|0
1695843900000|2023-09-27 19:45:00|56.93|54.73|56.73|54.53|57.16|54.96|56.53|54.33|0
1695844200000|2023-09-27 19:50:00|56.67|54.47|55.71|53.51|56.71|54.51|55.61|53.41|0
1695844500000|2023-09-27 19:55:00|55.86|53.66|55.13|52.93|55.97|53.77|55.06|52.86|0
1695844800000|2023-09-27 20:00:00|55.09|52.89|54.8|52.6|55.13|52.93|54.48|52.28|0
1695845100000|2023-09-27 20:05:00|54.87|52.67|54.55|52.35|54.87|52.67|54.51|52.31|0
1695845400000|2023-09-27 20:10:00|54.58|52.38|54.22|52.02|54.62|52.42|54.19|51.99|0
1695845700000|2023-09-27 20:15:00|54.32|51.92|54.5|52.1|54.54|52.14|54.25|51.85|0
1695846000000|2023-09-27 20:20:00|54.54|52.14|54.5|52.1|54.57|52.17|54.39|51.99|0
1695846300000|2023-09-27 20:25:00|54.46|52.06|54.32|51.92|54.46|52.06|54.28|51.88|0
1695846600000|2023-09-27 20:30:00|54.28|51.88|54.32|51.92|54.32|51.92|54.17|51.77|0
1695846900000|2023-09-27 20:35:00|54.28|51.88|54.17|51.77|54.35|51.95|54.17|51.77|0
1695847200000|2023-09-27 20:40:00|54.14|51.74|54.21|51.81|54.24|51.84|54.14|51.74|0
1695847500000|2023-09-27 20:45:00|54.24|51.84|54.24|51.84|54.28|51.88|54.17|51.77|0
1695847800000|2023-09-27 20:50:00|54.2|51.8|53.92|51.52|54.2|51.8|53.88|51.48|0
1695848100000|2023-09-27 20:55:00|53.95|51.55|54.11|51.71|54.15|51.75|53.88|51.48|0
1695848400000|2023-09-27 21:00:00|54.02|51.62|54.07|51.67|54.07|51.67|53.97|51.57|0
1695848700000|2023-09-27 21:05:00|54.01|51.61|53.97|51.57|54.11|51.71|53.96|51.56|0
1695849000000|2023-09-27 21:10:00|53.95|51.55|53.94|51.54|53.95|51.55|53.92|51.52|0
1695849300000|2023-09-27 21:15:00|53.96|51.56|53.86|51.46|53.96|51.56|53.86|51.46|0
1695849600000|2023-09-27 21:20:00|53.87|51.47|53.91|51.51|53.91|51.51|53.85|51.45|0
1695849900000|2023-09-27 21:25:00|53.92|51.52|53.95|51.55|53.95|51.55|53.92|51.52|0
1695850200000|2023-09-27 21:30:00|53.96|51.56|53.95|51.55|53.97|51.57|53.93|51.53|0
1695850500000|2023-09-27 21:35:00|53.96|51.56|53.91|51.51|53.96|51.56|53.91|51.51|0
1695850800000|2023-09-27 21:40:00|53.89|51.49|53.87|51.47|53.89|51.49|53.87|51.47|0
1695851100000|2023-09-27 21:45:00|53.89|51.49|53.89|51.49|53.92|51.52|53.89|51.49|0
1695851400000|2023-09-27 21:50:00|53.88|51.48|53.89|51.49|53.9|51.5|53.87|51.47|0
1695851700000|2023-09-27 21:55:00|53.88|51.48|53.84|51.44|53.88|51.48|53.84|51.44|0
1695852000000|2023-09-27 22:00:00|53.88|51.48|54.47|52.07|54.47|52.07|53.84|51.44|0
1695852300000|2023-09-27 22:05:00|54.43|52.03|54.5|52.1|54.57|52.17|54.36|51.96|0
1695852600000|2023-09-27 22:10:00|54.54|52.14|54.54|52.14|54.61|52.21|54.46|52.06|0
1695852900000|2023-09-27 22:15:00|54.5|52.1|54.61|52.21|54.68|52.28|54.5|52.1|0
1695853200000|2023-09-27 22:20:00|54.62|52.22|54.96|52.56|55.04|52.64|54.57|52.17|0
1695853500000|2023-09-27 22:25:00|54.93|52.53|54.93|52.53|55.11|52.71|54.86|52.46|0
1695853800000|2023-09-27 22:30:00|54.96|52.56|54.89|52.49|54.96|52.56|54.82|52.42|0
1695854100000|2023-09-27 22:35:00|54.85|52.45|54.82|52.42|54.89|52.49|54.78|52.38|0
1695854400000|2023-09-27 22:40:00|54.78|52.38|54.6|52.2|54.82|52.42|54.6|52.2|0
1695854700000|2023-09-27 22:45:00|54.63|52.23|54.63|52.23|54.71|52.31|54.6|52.2|0
1695855000000|2023-09-27 22:50:00|54.67|52.27|54.61|52.21|54.7|52.3|54.59|52.19|0
1695855300000|2023-09-27 22:55:00|54.63|52.23|54.59|52.19|54.67|52.27|54.59|52.19|0
1695855600000|2023-09-27 23:00:00|54.61|52.21|54.77|52.37|54.81|52.41|54.56|52.16|0
1695855900000|2023-09-27 23:05:00|54.74|52.34|54.48|52.08|54.74|52.34|54.48|52.08|0
1695856200000|2023-09-27 23:10:00|54.45|52.05|54.48|52.08|54.52|52.12|54.37|51.97|0
1695856500000|2023-09-27 23:15:00|54.52|52.12|54.41|52.01|54.52|52.12|54.34|51.94|0
1695856800000|2023-09-27 23:20:00|54.37|51.97|54.48|52.08|54.48|52.08|54.37|51.97|0
1695857100000|2023-09-27 23:25:00|54.44|52.04|54.44|52.04|54.48|52.08|54.37|51.97|0
1695857400000|2023-09-27 23:30:00|54.4|52|54.44|52.04|54.44|52.04|54.33|51.93|0
1695857700000|2023-09-27 23:35:00|54.4|52|54.29|51.89|54.44|52.04|54.26|51.86|0
1695858000000|2023-09-27 23:40:00|54.33|51.93|54.29|51.89|54.36|51.96|54.26|51.86|0
1695858300000|2023-09-27 23:45:00|54.33|51.93|54.25|51.85|54.33|51.93|54.25|51.85|0
1695858600000|2023-09-27 23:50:00|54.22|51.82|54.11|51.71|54.25|51.85|54.08|51.68|0
1695858900000|2023-09-27 23:55:00|54.15|51.75|54.14|51.74|54.22|51.82|54.11|51.71|0
1695859200000|2023-09-28 00:00:00|54.11|51.71|54.18|51.78|54.36|51.96|54.11|51.71|0
1695859500000|2023-09-28 00:05:00|54.21|51.81|54.07|51.67|54.21|51.81|53.96|51.56|0
1695859800000|2023-09-28 00:10:00|54.11|51.71|54.07|51.67|54.21|51.81|54.03|51.63|0
1695860100000|2023-09-28 00:15:00|54.1|51.7|54|51.6|54.14|51.74|53.96|51.56|0
1695860400000|2023-09-28 00:20:00|54.03|51.63|53.99|51.59|54.1|51.7|53.96|51.56|0
1695860700000|2023-09-28 00:25:00|54.01|51.61|54.44|52.04|54.54|52.14|53.96|51.56|0
1695861000000|2023-09-28 00:30:00|54.34|52.14|54.23|52.03|54.37|52.17|54.23|52.03|0
1695861300000|2023-09-28 00:35:00|54.26|52.06|54.01|51.81|54.3|52.1|53.98|51.78|0
1695861600000|2023-09-28 00:40:00|53.98|51.78|54.01|51.81|54.08|51.88|53.94|51.74|0
1695861900000|2023-09-28 00:45:00|53.97|51.77|54.12|51.92|54.15|51.95|53.83|51.63|0
1695862200000|2023-09-28 00:50:00|54.15|51.95|54.26|52.06|54.33|52.13|54.15|51.95|0
1695862500000|2023-09-28 00:55:00|54.22|52.02|54.08|51.88|54.22|52.02|54.08|51.88|0
1695862800000|2023-09-28 01:00:00|54.11|51.91|54.08|51.88|54.15|51.95|54.08|51.88|0
1695863100000|2023-09-28 01:05:00|54.07|51.87|54.07|51.87|54.11|51.91|53.97|51.77|0
1695863400000|2023-09-28 01:10:00|54.14|51.94|54.07|51.87|54.14|51.94|54.07|51.87|0
1695863700000|2023-09-28 01:15:00|54.11|51.91|54.25|52.05|54.25|52.05|54.11|51.91|0
1695864000000|2023-09-28 01:20:00|54.21|52.01|54.1|51.9|54.21|52.01|54.1|51.9|0
1695864300000|2023-09-28 01:25:00|54.14|51.94|54.07|51.87|54.21|52.01|54.07|51.87|0
1695864600000|2023-09-28 01:30:00|54.03|51.83|54.46|52.26|54.53|52.33|54.03|51.83|0
1695864900000|2023-09-28 01:35:00|54.49|52.29|54.49|52.29|54.64|52.44|54.42|52.22|0
1695865200000|2023-09-28 01:40:00|54.46|52.26|54.53|52.33|54.56|52.36|54.42|52.22|0
1695865500000|2023-09-28 01:45:00|54.49|52.29|54.35|52.15|54.6|52.4|54.35|52.15|0
1695865800000|2023-09-28 01:50:00|54.37|52.17|54.38|52.18|54.45|52.25|54.27|52.07|0
1695866100000|2023-09-28 01:55:00|54.34|52.14|54.24|52.04|54.38|52.18|54.17|51.97|0
1695866400000|2023-09-28 02:00:00|54.25|52.05|54.25|52.05|54.27|52.07|54.16|51.96|0
1695866700000|2023-09-28 02:05:00|54.23|52.03|54.34|52.14|54.38|52.18|54.2|52|0
1695867000000|2023-09-28 02:10:00|54.38|52.18|54.29|52.09|54.38|52.18|54.27|52.07|0
1695867300000|2023-09-28 02:15:00|54.3|52.1|54.52|52.32|54.57|52.37|54.3|52.1|0
1695867600000|2023-09-28 02:20:00|54.55|52.35|54.51|52.31|54.55|52.35|54.48|52.28|0
1695867900000|2023-09-28 02:25:00|54.55|52.35|55.02|52.82|55.16|52.96|54.55|52.35|0
1695868200000|2023-09-28 02:30:00|55.05|52.85|55.2|53|55.25|53.05|55.05|52.85|0
1695868500000|2023-09-28 02:35:00|55.16|52.96|55.01|52.81|55.16|52.96|54.98|52.78|0
1695868800000|2023-09-28 02:40:00|55.05|52.85|54.98|52.78|55.09|52.89|54.9|52.7|0
1695869100000|2023-09-28 02:45:00|55.01|52.81|55.05|52.85|55.12|52.92|54.98|52.78|0
1695869400000|2023-09-28 02:50:00|55.03|52.83|55.12|52.92|55.15|52.95|54.97|52.77|0
1695869700000|2023-09-28 02:55:00|55.15|52.95|55.3|53.1|55.48|53.28|55.15|52.95|0
1695870000000|2023-09-28 03:00:00|55.33|53.13|55.48|53.28|55.57|53.37|55.3|53.1|0
1695870300000|2023-09-28 03:05:00|55.44|53.24|55.51|53.31|55.51|53.31|55.4|53.2|0
1695870600000|2023-09-28 03:10:00|55.48|53.28|55.69|53.49|55.73|53.53|55.48|53.28|0
1695870900000|2023-09-28 03:15:00|55.66|53.46|55.62|53.42|55.73|53.53|55.55|53.35|0
1695871200000|2023-09-28 03:20:00|55.58|53.38|55.51|53.31|55.58|53.38|55.47|53.27|0
1695871500000|2023-09-28 03:25:00|55.53|53.33|55.51|53.31|55.65|53.45|55.51|53.31|0
1695871800000|2023-09-28 03:30:00|55.47|53.27|55.65|53.45|55.76|53.56|55.47|53.27|0
1695872100000|2023-09-28 03:35:00|55.61|53.41|55.54|53.34|55.72|53.52|55.54|53.34|0
1695872400000|2023-09-28 03:40:00|55.5|53.3|55.58|53.38|55.58|53.38|55.5|53.3|0
1695872700000|2023-09-28 03:45:00|55.54|53.34|55.61|53.41|55.65|53.45|55.5|53.3|0
1695873000000|2023-09-28 03:50:00|55.57|53.37|55.43|53.23|55.61|53.41|55.43|53.23|0
1695873300000|2023-09-28 03:55:00|55.46|53.26|55.53|53.33|55.53|53.33|55.43|53.23|0
1695873600000|2023-09-28 04:00:00|55.55|53.35|55.5|53.3|55.61|53.41|55.5|53.3|0
1695873900000|2023-09-28 04:05:00|55.53|53.33|56.12|53.92|56.12|53.92|55.53|53.33|0
1695874200000|2023-09-28 04:10:00|56.08|53.88|56.41|54.21|56.41|54.21|56.01|53.81|0
1695874500000|2023-09-28 04:15:00|56.39|54.19|56.19|53.99|56.41|54.21|56.15|53.95|0
1695874800000|2023-09-28 04:20:00|56.24|54.04|56.3|54.1|56.3|54.1|56.19|53.99|0
1695875100000|2023-09-28 04:25:00|56.26|54.06|56.15|53.95|56.28|54.08|56.15|53.95|0
1695875400000|2023-09-28 04:30:00|56.18|53.98|56.11|53.91|56.18|53.98|56.04|53.84|0
1695875700000|2023-09-28 04:35:00|56.13|53.93|55.85|53.65|56.13|53.93|55.85|53.65|0
1695876000000|2023-09-28 04:40:00|55.89|53.69|55.78|53.58|55.89|53.69|55.74|53.54|0
1695876300000|2023-09-28 04:45:00|55.74|53.54|55.52|53.32|55.78|53.58|55.48|53.28|0
1695876600000|2023-09-28 04:50:00|55.48|53.28|55.48|53.28|55.52|53.32|55.41|53.21|0
1695876900000|2023-09-28 04:55:00|55.44|53.24|55.3|53.1|55.48|53.28|55.3|53.1|0
1695877200000|2023-09-28 05:00:00|55.33|53.13|54.93|52.73|55.37|53.17|54.9|52.7|0
1695877500000|2023-09-28 05:05:00|54.97|52.77|55.18|52.98|55.22|53.02|54.93|52.73|0
1695877800000|2023-09-28 05:10:00|55.15|52.95|55.04|52.84|55.15|52.95|55|52.8|0
1695878100000|2023-09-28 05:15:00|55.02|52.82|54.86|52.66|55.04|52.84|54.78|52.58|0
1695878400000|2023-09-28 05:20:00|54.82|52.62|54.85|52.65|54.93|52.73|54.82|52.62|0
1695878700000|2023-09-28 05:25:00|54.89|52.69|54.85|52.65|54.89|52.69|54.78|52.58|0
1695879000000|2023-09-28 05:30:00|54.82|52.62|54.42|52.22|54.82|52.62|54.28|52.08|0
1695879300000|2023-09-28 05:35:00|54.4|52.2|54.35|52.15|54.49|52.29|54.28|52.08|0
1695879600000|2023-09-28 05:40:00|54.38|52.18|54.34|52.14|54.42|52.22|54.27|52.07|0
1695879900000|2023-09-28 05:45:00|54.38|52.18|54.45|52.25|54.52|52.32|54.38|52.18|0
1695880200000|2023-09-28 05:50:00|54.41|52.21|54.34|52.14|54.52|52.32|54.34|52.14|0
1695880500000|2023-09-28 05:55:00|54.38|52.18|54.3|52.1|54.41|52.21|54.23|52.03|0
1695880800000|2023-09-28 06:00:00|54.27|52.07|54.48|52.28|54.66|52.46|54.23|52.03|0
1695881100000|2023-09-28 06:05:00|54.52|52.32|54.62|52.42|54.62|52.42|54.48|52.28|0
1695881400000|2023-09-28 06:10:00|54.59|52.39|54.95|52.75|54.95|52.75|54.59|52.39|0
1695881700000|2023-09-28 06:15:00|54.98|52.78|54.8|52.6|54.98|52.78|54.73|52.53|0
1695882000000|2023-09-28 06:20:00|54.84|52.64|54.41|52.21|54.98|52.78|54.3|52.1|0
1695882300000|2023-09-28 06:25:00|54.45|52.25|54.02|51.82|54.52|52.32|53.94|51.74|0
1695882600000|2023-09-28 06:30:00|54|51.8|53.62|51.42|54.02|51.82|53.62|51.42|0
1695882900000|2023-09-28 06:35:00|53.66|51.46|53.66|51.46|53.8|51.6|53.62|51.42|0
1695883200000|2023-09-28 06:40:00|53.58|51.38|53.58|51.38|53.65|51.45|53.51|51.31|0
1695883500000|2023-09-28 06:45:00|53.6|51.4|53.9|51.7|53.94|51.74|53.55|51.35|0
1695883800000|2023-09-28 06:50:00|53.94|51.74|54.08|51.88|54.14|51.94|53.87|51.67|0
1695884100000|2023-09-28 06:55:00|54.12|51.92|54.15|51.95|54.24|52.04|54.08|51.88|0
1695884400000|2023-09-28 07:00:00|54.22|52.02|54.15|51.95|54.47|52.27|54.04|51.84|0
1695884700000|2023-09-28 07:05:00|54.13|51.93|54.33|52.13|54.69|52.49|54|51.8|0
1695885000000|2023-09-28 07:10:00|54.4|52.2|54.18|51.98|54.65|52.45|54.18|51.98|0
1695885300000|2023-09-28 07:15:00|54.15|51.95|53.93|51.73|54.22|52.02|53.79|51.59|0
1695885600000|2023-09-28 07:20:00|53.89|51.69|53.89|51.69|53.93|51.73|53.64|51.44|0
1695885900000|2023-09-28 07:25:00|53.86|51.66|54.03|51.83|54.18|51.98|53.78|51.58|0
1695886200000|2023-09-28 07:30:00|54.07|51.87|53.85|51.65|54.1|51.9|53.71|51.51|0
1695886500000|2023-09-28 07:35:00|53.78|51.58|53.6|51.4|53.85|51.65|53.6|51.4|0
1695886800000|2023-09-28 07:40:00|53.57|51.37|53.92|51.72|53.92|51.72|53.46|51.26|0
1695887100000|2023-09-28 07:45:00|53.89|51.69|54.17|51.97|54.24|52.04|53.81|51.61|0
1695887400000|2023-09-28 07:50:00|54.21|52.01|54.38|52.18|54.38|52.18|54.13|51.93|0
1695887700000|2023-09-28 07:55:00|54.42|52.22|54.35|52.15|54.46|52.26|54.31|52.11|0
1695888000000|2023-09-28 08:00:00|54.38|52.18|55|52.8|55.12|52.92|54.17|51.97|0
1695888300000|2023-09-28 08:05:00|55.03|52.83|54.89|52.69|55.25|53.05|54.71|52.51|0
1695888600000|2023-09-28 08:10:00|54.9|52.7|54.85|52.65|54.96|52.76|54.61|52.41|0
1695888900000|2023-09-28 08:15:00|54.88|52.68|54.74|52.54|54.99|52.79|54.7|52.5|0
1695889200000|2023-09-28 08:20:00|54.81|52.61|55.17|52.97|55.17|52.97|54.77|52.57|0
1695889500000|2023-09-28 08:25:00|55.14|52.94|55.24|53.04|55.28|53.08|55.06|52.86|0
1695889800000|2023-09-28 08:30:00|55.32|53.12|54.88|52.68|55.39|53.19|54.88|52.68|0
1695890100000|2023-09-28 08:35:00|54.84|52.64|54.62|52.42|55.1|52.9|54.59|52.39|0
1695890400000|2023-09-28 08:40:00|54.66|52.46|54.73|52.53|54.84|52.64|54.59|52.39|0
1695890700000|2023-09-28 08:45:00|54.69|52.49|54.57|52.37|54.84|52.64|54.4|52.2|0
1695891000000|2023-09-28 08:50:00|54.55|52.35|54.37|52.17|54.58|52.38|54.22|52.02|0
1695891300000|2023-09-28 08:55:00|54.4|52.2|54.83|52.63|54.94|52.74|54.22|52.02|0
1695891600000|2023-09-28 09:00:00|54.8|52.6|55.41|53.21|55.41|53.21|54.72|52.52|0
1695891900000|2023-09-28 09:05:00|55.38|53.18|55.67|53.47|55.74|53.54|55.38|53.18|0
1695892200000|2023-09-28 09:10:00|55.63|53.43|56.35|54.15|56.39|54.19|55.63|53.43|0
1695892500000|2023-09-28 09:15:00|56.32|54.12|56.87|54.67|56.87|54.67|56.28|54.08|0
1695892800000|2023-09-28 09:20:00|56.91|54.71|56.24|54.04|56.91|54.71|56.24|54.04|0
1695893100000|2023-09-28 09:25:00|56.26|54.06|56.42|54.22|56.76|54.56|56.13|53.93|0
1695893400000|2023-09-28 09:30:00|56.46|54.26|56.64|54.44|56.68|54.48|56.24|54.04|0
1695893700000|2023-09-28 09:35:00|56.61|54.41|56.49|54.29|56.68|54.48|56.38|54.18|0
1695894000000|2023-09-28 09:40:00|56.38|54.18|55.68|53.48|56.42|54.22|55.53|53.33|0
1695894300000|2023-09-28 09:45:00|55.72|53.52|55.31|53.11|55.72|53.52|55.24|53.04|0
1695894600000|2023-09-28 09:50:00|55.28|53.08|54.88|52.68|55.28|53.08|54.81|52.61|0
1695894900000|2023-09-28 09:55:00|54.91|52.71|54.62|52.42|54.91|52.71|54.52|52.32|0
1695895200000|2023-09-28 10:00:00|54.59|52.39|54.41|52.21|54.66|52.46|54.3|52.1|0
1695895500000|2023-09-28 10:05:00|54.44|52.24|54.33|52.13|54.48|52.28|54.3|52.1|0
1695895800000|2023-09-28 10:10:00|54.37|52.17|54.33|52.13|54.37|52.17|54.08|51.88|0
1695896100000|2023-09-28 10:15:00|54.3|52.1|54.73|52.53|54.76|52.56|54.26|52.06|0
1695896400000|2023-09-28 10:20:00|54.74|52.54|54.9|52.7|55.01|52.81|54.69|52.49|0
1695896700000|2023-09-28 10:25:00|54.92|52.72|54.9|52.7|55.12|52.92|54.83|52.63|0
1695897000000|2023-09-28 10:30:00|54.87|52.67|54.72|52.52|54.87|52.67|54.61|52.41|0
1695897300000|2023-09-28 10:35:00|54.68|52.48|54.43|52.23|54.68|52.48|54.36|52.16|0
1695897600000|2023-09-28 10:40:00|54.4|52.2|54.39|52.19|54.5|52.3|54.22|52.02|0
1695897900000|2023-09-28 10:45:00|54.47|52.27|54.64|52.44|54.68|52.48|54.43|52.23|0
1695898200000|2023-09-28 10:50:00|54.61|52.41|54.93|52.73|55.04|52.84|54.61|52.41|0
1695898500000|2023-09-28 10:55:00|54.89|52.69|54.59|52.39|55.04|52.84|54.57|52.37|0
1695898800000|2023-09-28 11:00:00|54.57|52.37|54.82|52.62|54.82|52.62|54.57|52.37|0
1695899100000|2023-09-28 11:05:00|54.8|52.6|55|52.8|55.22|53.02|54.75|52.55|0
1695899400000|2023-09-28 11:10:00|55.03|52.83|55.14|52.94|55.22|53.02|54.89|52.69|0
1695899700000|2023-09-28 11:15:00|55.16|52.96|55.36|53.16|55.47|53.27|55.1|52.9|0
1695900000000|2023-09-28 11:20:00|55.39|53.19|54.96|52.76|55.39|53.19|54.78|52.58|0
1695900300000|2023-09-28 11:25:00|54.99|52.79|55.43|53.23|55.43|53.23|54.81|52.61|0
1695900600000|2023-09-28 11:30:00|55.39|53.19|55.98|53.78|55.98|53.78|55.39|53.19|0
1695900900000|2023-09-28 11:35:00|55.94|53.74|56.2|54|56.23|54.03|55.76|53.56|0
1695901200000|2023-09-28 11:40:00|56.16|53.96|56.38|54.18|56.38|54.18|56.01|53.81|0
1695901500000|2023-09-28 11:45:00|56.34|54.14|56.23|54.03|56.38|54.18|56.08|53.88|0
1695901800000|2023-09-28 11:50:00|56.27|54.07|56.12|53.92|56.27|54.07|55.9|53.7|0
1695902100000|2023-09-28 11:55:00|56.1|53.9|55.53|53.33|56.1|53.9|55.47|53.27|0
1695902400000|2023-09-28 12:00:00|55.6|53.4|54.76|52.56|55.6|53.4|54.76|52.56|0
1695902700000|2023-09-28 12:05:00|54.73|52.53|54.62|52.42|54.85|52.65|54.4|52.2|0
1695903000000|2023-09-28 12:10:00|54.58|52.38|54.62|52.42|54.91|52.71|54.47|52.27|0
1695903300000|2023-09-28 12:15:00|54.69|52.49|54.29|52.09|54.9|52.7|54.22|52.02|0
1695903600000|2023-09-28 12:20:00|54.26|52.06|54.4|52.2|54.54|52.34|54.08|51.88|0
1695903900000|2023-09-28 12:25:00|54.47|52.27|54.4|52.2|54.58|52.38|54.25|52.05|0
1695904200000|2023-09-28 12:30:00|54.45|52.25|53.19|50.99|54.81|52.61|53.15|50.95|0
1695904500000|2023-09-28 12:35:00|53.12|50.92|54.18|51.98|54.25|52.05|53.08|50.88|0
1695904800000|2023-09-28 12:40:00|54.21|52.01|55.15|52.95|55.15|52.95|54.21|52.01|0
1695905100000|2023-09-28 12:45:00|55.08|52.88|55.95|53.75|56.03|53.83|54.97|52.77|0
1695905400000|2023-09-28 12:50:00|56.03|53.83|55.58|53.38|56.58|54.38|55.51|53.31|0
1695905700000|2023-09-28 12:55:00|55.62|53.42|56.06|53.86|56.36|54.16|55.55|53.35|0
1695906000000|2023-09-28 13:00:00|56.1|53.9|55.43|53.23|56.17|53.97|55.25|53.05|0
1695906300000|2023-09-28 13:05:00|55.4|53.2|55.73|53.53|55.8|53.6|55.03|52.83|0
1695906600000|2023-09-28 13:10:00|55.69|53.49|55.87|53.67|56.09|53.89|55.65|53.45|0
1695906900000|2023-09-28 13:15:00|55.83|53.63|56.2|54|56.24|54.04|55.61|53.41|0
1695907200000|2023-09-28 13:20:00|56.16|53.96|56.27|54.07|56.38|54.18|55.94|53.74|0
1695907500000|2023-09-28 13:25:00|56.31|54.11|56.12|53.92|56.46|54.26|56.01|53.81|0
1695907800000|2023-09-28 13:30:00|56.05|53.85|55.02|52.82|56.64|54.44|54.95|52.75|0
1695908100000|2023-09-28 13:35:00|54.99|52.79|55.72|53.52|56.23|54.03|54.99|52.79|0
1695908400000|2023-09-28 13:40:00|55.68|53.48|56.56|54.36|56.93|54.73|55.42|53.22|0
1695908700000|2023-09-28 13:45:00|56.79|54.59|56.41|54.21|56.79|54.59|55.64|53.44|0
1695909000000|2023-09-28 13:50:00|56.34|54.14|54.62|52.42|56.34|54.14|54.59|52.39|0
1695909300000|2023-09-28 13:55:00|54.59|52.39|54.23|52.03|54.76|52.56|54.23|52.03|0
1695909600000|2023-09-28 14:00:00|54.26|52.06|53.58|51.38|54.33|52.13|53.48|51.28|0
1695909900000|2023-09-28 14:05:00|53.62|51.42|51.99|49.79|54.99|52.79|51.81|49.61|0
1695910200000|2023-09-28 14:10:00|52.13|49.93|51.72|49.52|52.26|50.06|51.58|49.38|0
1695910500000|2023-09-28 14:15:00|51.65|49.45|52.07|49.87|53.13|50.93|51.55|49.35|0
1695910800000|2023-09-28 14:20:00|52.04|49.84|52.42|50.22|52.56|50.36|51.55|49.35|0
1695911100000|2023-09-28 14:25:00|52.25|50.05|52.6|50.4|52.77|50.57|52.03|49.83|0
1695911400000|2023-09-28 14:30:00|52.56|50.36|53.42|51.22|53.95|51.75|52.56|50.36|0
1695911700000|2023-09-28 14:35:00|53.39|51.19|52.39|50.19|53.39|51.19|52.39|50.19|0
1695912000000|2023-09-28 14:40:00|52.46|50.26|51.55|49.35|52.92|50.72|51.52|49.32|0
1695912300000|2023-09-28 14:45:00|51.65|49.45|51.24|49.04|51.76|49.56|51.13|48.93|0
1695912600000|2023-09-28 14:50:00|51.27|49.07|50.95|48.75|52.81|50.61|50.78|48.58|0
1695912900000|2023-09-28 14:55:00|51.02|48.82|50.88|48.68|51.23|49.03|50.68|48.48|0
1695913200000|2023-09-28 15:00:00|50.92|48.72|51.23|49.03|51.26|49.06|50.78|48.58|0
1695913500000|2023-09-28 15:05:00|51.26|49.06|50.54|48.34|51.36|49.16|50.33|48.13|0
1695913800000|2023-09-28 15:10:00|50.5|48.3|50.74|48.54|51.19|48.99|50.47|48.27|0
1695914100000|2023-09-28 15:15:00|50.72|48.52|51.12|48.92|51.12|48.92|50.6|48.4|0
1695914400000|2023-09-28 15:20:00|51.08|48.88|49.89|47.69|51.15|48.95|49.89|47.69|0
1695914700000|2023-09-28 15:25:00|49.92|47.72|48.94|46.74|50.05|47.85|48.94|46.74|0
1695915000000|2023-09-28 15:30:00|48.97|46.77|48.44|46.24|48.97|46.77|48.21|46.01|0
1695915300000|2023-09-28 15:35:00|48.37|46.17|48.5|46.3|48.5|46.3|48.27|46.07|0
1695915600000|2023-09-28 15:40:00|48.53|46.33|47.64|45.44|48.53|46.33|47.64|45.44|0
1695915900000|2023-09-28 15:45:00|47.71|45.51|48|45.8|49.06|46.86|47.58|45.38|0
1695916200000|2023-09-28 15:50:00|47.97|45.77|47.68|45.48|48.04|45.84|47.64|45.44|0
1695916500000|2023-09-28 15:55:00|47.64|45.44|47.84|45.64|48.13|45.93|47.64|45.44|0
1695916800000|2023-09-28 16:00:00|47.81|45.61|48.1|45.9|48.3|46.1|47.74|45.54|0
1695917100000|2023-09-28 16:05:00|48.13|45.93|48.23|46.03|48.39|46.19|48.03|45.83|0
1695917400000|2023-09-28 16:10:00|48.26|46.06|48.1|45.9|48.43|46.23|48.06|45.86|0
1695917700000|2023-09-28 16:15:00|48.13|45.93|47.7|45.5|48.13|45.93|47.7|45.5|0
1695918000000|2023-09-28 16:20:00|47.67|45.47|47.86|45.66|47.96|45.76|47.6|45.4|0
1695918300000|2023-09-28 16:25:00|47.83|45.63|46.05|43.85|47.86|45.66|45.92|43.72|0
1695918600000|2023-09-28 16:30:00|46.02|43.82|46.53|44.33|46.75|44.55|45.92|43.72|0
1695918900000|2023-09-28 16:35:00|46.49|44.29|46.43|44.23|46.59|44.39|46.21|44.01|0
1695919200000|2023-09-28 16:40:00|46.4|44.2|46.17|43.97|46.4|44.2|46.04|43.84|0
1695919500000|2023-09-28 16:45:00|46.14|43.94|47.2|45|47.23|45.03|46.14|43.94|0
1695919800000|2023-09-28 16:50:00|47.23|45.03|47.92|45.72|47.92|45.72|46.94|44.74|0
1695920100000|2023-09-28 16:55:00|48.02|45.82|47.97|45.77|48.33|46.13|47.72|45.52|0
1695920400000|2023-09-28 17:00:00|47.91|45.71|48.33|46.13|48.33|46.13|47.58|45.38|0
1695920700000|2023-09-28 17:05:00|48.4|46.2|47.74|45.54|48.73|46.53|47.74|45.54|0
1695921000000|2023-09-28 17:10:00|47.77|45.57|47.84|45.64|48.1|45.9|47.57|45.37|0
1695921300000|2023-09-28 17:15:00|47.8|45.6|48.1|45.9|48.16|45.96|47.8|45.6|0
1695921600000|2023-09-28 17:20:00|48.13|45.93|47.6|45.4|48.16|45.96|47.51|45.31|0
1695921900000|2023-09-28 17:25:00|47.64|45.44|48.52|46.32|48.56|46.36|47.64|45.44|0
1695922200000|2023-09-28 17:30:00|48.62|46.42|49.32|47.12|49.33|47.13|48.49|46.29|0
1695922500000|2023-09-28 17:35:00|49.29|47.09|48.95|46.75|49.36|47.16|48.72|46.52|0
1695922800000|2023-09-28 17:40:00|48.92|46.72|49.46|47.26|49.56|47.36|48.92|46.72|0
1695923100000|2023-09-28 17:45:00|49.42|47.22|48.78|46.58|49.49|47.29|48.14|45.94|0
1695923400000|2023-09-28 17:50:00|48.75|46.55|49.01|46.81|49.15|46.95|48.58|46.38|0
1695923700000|2023-09-28 17:55:00|48.98|46.78|48.91|46.71|49.21|47.01|48.84|46.64|0
1695924000000|2023-09-28 18:00:00|48.88|46.68|49.18|46.98|49.21|47.01|48.81|46.61|0
1695924300000|2023-09-28 18:05:00|49.11|46.91|48.64|46.44|49.31|47.11|48.57|46.37|0
1695924600000|2023-09-28 18:10:00|48.61|46.41|48.14|45.94|48.94|46.74|48.11|45.91|0
1695924900000|2023-09-28 18:15:00|48.11|45.91|47.94|45.74|48.14|45.94|47.65|45.45|0
1695925200000|2023-09-28 18:20:00|47.91|45.71|48.2|46|48.2|46|47.78|45.58|0
1695925500000|2023-09-28 18:25:00|48.24|46.04|47.64|45.44|48.27|46.07|47.41|45.21|0
1695925800000|2023-09-28 18:30:00|47.61|45.41|48.53|46.33|48.53|46.33|47.61|45.41|0
1695926100000|2023-09-28 18:35:00|48.63|46.43|49.08|46.44|49.72|47.24|48.63|46.31|0
1695926400000|2023-09-28 18:40:00|49.12|46.48|48.78|46.14|49.28|46.64|48.38|45.74|0
1695926700000|2023-09-28 18:45:00|48.85|46.21|49.21|46.57|49.32|46.68|48.68|46.04|0
1695927000000|2023-09-28 18:50:00|49.18|46.54|49.21|46.57|49.45|46.81|48.85|46.21|0
1695927300000|2023-09-28 18:55:00|49.18|46.54|48.48|45.84|49.31|46.67|48.48|45.84|0
1695927600000|2023-09-28 19:00:00|48.44|45.8|48.21|45.57|48.68|46.04|48.18|45.54|0
1695927900000|2023-09-28 19:05:00|48.15|45.51|48.28|45.64|48.54|45.9|48.05|45.41|0
1695928200000|2023-09-28 19:10:00|48.18|45.54|47.65|45.01|48.24|45.6|47.65|45.01|0
1695928500000|2023-09-28 19:15:00|47.68|45.04|47.23|44.59|47.72|45.08|47.03|44.39|0
1695928800000|2023-09-28 19:20:00|47.2|44.56|46.97|44.33|47.29|44.65|46.97|44.33|0
1695929100000|2023-09-28 19:25:00|46.94|44.3|46.43|43.79|46.97|44.33|46.4|43.76|0
1695929400000|2023-09-28 19:30:00|46.46|43.82|47.26|44.62|47.26|44.62|46.36|43.72|0
1695929700000|2023-09-28 19:35:00|47.3|44.66|48.64|46|48.64|46|47.3|44.66|0
1695930000000|2023-09-28 19:40:00|48.71|46.07|48.28|45.64|48.71|46.07|48.11|45.47|0
1695930300000|2023-09-28 19:45:00|48.05|45.41|48.57|45.93|48.71|46.07|47.85|45.21|0
1695930600000|2023-09-28 19:50:00|48.47|45.83|48.61|45.97|48.98|46.34|47.84|45.2|0
1695930900000|2023-09-28 19:55:00|48.67|46.03|48.37|45.73|48.67|46.03|48.11|45.47|0
1695931200000|2023-09-28 20:00:00|48.61|45.97|48.71|46.07|48.74|46.1|48.34|45.7|0
1695931500000|2023-09-28 20:05:00|48.67|46.03|48.44|45.8|48.67|46.03|48.44|45.8|0
1695931800000|2023-09-28 20:10:00|48.47|45.83|48.3|45.66|48.5|45.86|48.24|45.6|0
1695932100000|2023-09-28 20:15:00|48.42|45.54|48.16|45.28|48.52|45.64|48.13|45.25|0
1695932400000|2023-09-28 20:20:00|48.19|45.31|47.95|45.55|48.26|45.65|47.89|45.31|0
1695932700000|2023-09-28 20:25:00|47.97|45.57|47.92|45.52|47.98|45.58|47.88|45.48|0
1695933000000|2023-09-28 20:30:00|47.93|45.53|47.91|45.51|48.01|45.61|47.91|45.51|0
1695933300000|2023-09-28 20:35:00|47.88|45.48|47.81|45.41|47.95|45.55|47.78|45.38|0
1695933600000|2023-09-28 20:40:00|47.83|45.43|47.75|45.35|47.85|45.45|47.72|45.32|0
1695933900000|2023-09-28 20:45:00|47.78|45.38|47.47|45.07|47.78|45.38|47.45|45.05|0
1695934200000|2023-09-28 20:50:00|47.48|45.08|47.52|45.12|47.6|45.2|47.45|45.05|0
1695934500000|2023-09-28 20:55:00|47.53|45.13|47.28|44.88|47.61|45.21|47.25|44.85|0
1695934800000|2023-09-28 21:00:00|47.29|44.89|47.28|44.88|47.3|44.9|47.27|44.87|0
1695935100000|2023-09-28 21:05:00|47.31|44.91|47.43|45.03|47.45|45.05|47.31|44.91|0
1695935400000|2023-09-28 21:10:00|47.45|45.05|47.53|45.13|47.57|45.17|47.45|45.05|0
1695935700000|2023-09-28 21:15:00|47.52|45.12|47.54|45.14|47.58|45.18|47.51|45.11|0
1695936000000|2023-09-28 21:20:00|47.53|45.13|47.51|45.11|47.58|45.18|47.51|45.11|0
1695936300000|2023-09-28 21:25:00|47.5|45.1|47.5|45.1|47.52|45.12|47.5|45.1|0
1695936600000|2023-09-28 21:30:00|47.54|45.14|47.57|45.17|47.58|45.18|47.54|45.14|0
1695936900000|2023-09-28 21:35:00|47.55|45.15|47.52|45.12|47.57|45.17|47.52|45.12|0
1695937200000|2023-09-28 21:40:00|47.51|45.11|47.51|45.11|47.52|45.12|47.5|45.1|0
1695937500000|2023-09-28 21:45:00|47.52|45.12|47.51|45.11|47.53|45.13|47.5|45.1|0
1695937800000|2023-09-28 21:50:00|47.5|45.1|47.48|45.08|47.5|45.1|47.47|45.07|0
1695938100000|2023-09-28 21:55:00|47.44|45.04|47.44|45.04|47.44|45.04|47.4|45|0
1695938400000|2023-09-28 22:00:00|47.33|44.93|46.89|44.49|47.33|44.93|46.89|44.49|0
1695938700000|2023-09-28 22:05:00|46.92|44.52|46.79|44.39|46.95|44.55|46.79|44.39|0
1695939000000|2023-09-28 22:10:00|46.73|44.33|46.72|44.32|46.79|44.39|46.69|44.29|0
1695939300000|2023-09-28 22:15:00|46.76|44.36|46.88|44.48|46.95|44.55|46.74|44.34|0
1695939600000|2023-09-28 22:20:00|46.92|44.52|46.91|44.51|46.98|44.58|46.82|44.42|0
1695939900000|2023-09-28 22:25:00|46.88|44.48|46.98|44.58|46.98|44.58|46.88|44.48|0
1695940200000|2023-09-28 22:30:00|46.96|44.56|47.07|44.67|47.07|44.67|46.95|44.55|0
1695940500000|2023-09-28 22:35:00|47.04|44.64|46.97|44.57|47.07|44.67|46.94|44.54|0
1695940800000|2023-09-28 22:40:00|47.01|44.61|47.04|44.64|47.07|44.67|46.97|44.57|0
1695941100000|2023-09-28 22:45:00|47.07|44.67|47.04|44.64|47.1|44.7|47.04|44.64|0
1695941400000|2023-09-28 22:50:00|47.07|44.67|47.07|44.67|47.07|44.67|47|44.6|0
1695941700000|2023-09-28 22:55:00|47.04|44.64|47.07|44.67|47.1|44.7|47|44.6|0
1695942000000|2023-09-28 23:00:00|47.03|44.63|47.19|44.79|47.23|44.83|47.03|44.63|0
1695942300000|2023-09-28 23:05:00|47.23|44.83|47.23|44.83|47.29|44.89|47.19|44.79|0
1695942600000|2023-09-28 23:10:00|47.19|44.79|47.19|44.79|47.23|44.83|47.16|44.76|0
1695942900000|2023-09-28 23:15:00|47.18|44.78|47.29|44.89|47.32|44.92|47.18|44.78|0
1695943200000|2023-09-28 23:20:00|47.26|44.86|47.32|44.92|47.35|44.95|47.25|44.85|0
1695943500000|2023-09-28 23:25:00|47.35|44.95|47.35|44.95|47.38|44.98|47.29|44.89|0
1695943800000|2023-09-28 23:30:00|47.32|44.92|47.38|44.98|47.38|44.98|47.32|44.92|0
1695944100000|2023-09-28 23:35:00|47.41|45.01|47.45|45.05|47.45|45.05|47.41|45.01|0
1695944400000|2023-09-28 23:40:00|47.41|45.01|47.48|45.08|47.51|45.11|47.41|45.01|0
1695944700000|2023-09-28 23:45:00|47.44|45.04|47.48|45.08|47.51|45.11|47.44|45.04|0
1695945000000|2023-09-28 23:50:00|47.44|45.04|47.6|45.2|47.6|45.2|47.44|45.04|0
1695945300000|2023-09-28 23:55:00|47.64|45.24|47.6|45.2|47.67|45.27|47.57|45.17|0
1695945600000|2023-09-29 00:00:00|47.64|45.24|47.9|45.5|47.9|45.5|47.57|45.17|0
1695945900000|2023-09-29 00:05:00|47.86|45.46|47.96|45.56|48.03|45.63|47.8|45.4|0
1695946200000|2023-09-29 00:10:00|47.93|45.53|47.86|45.46|47.93|45.53|47.8|45.4|0
1695946500000|2023-09-29 00:15:00|47.89|45.49|48.06|45.66|48.16|45.76|47.86|45.46|0
1695946800000|2023-09-29 00:20:00|48.79|46.39|49.29|46.89|49.29|46.89|48.79|46.39|0
1695947100000|2023-09-29 00:25:00|49.35|46.95|49.28|46.88|49.39|46.99|49.25|46.85|0
1695947400000|2023-09-29 00:30:00|49.18|46.98|49.35|47.15|49.42|47.22|49.15|46.95|0
1695947700000|2023-09-29 00:35:00|49.38|47.18|49.42|47.22|49.45|47.25|49.25|47.05|0
1695948000000|2023-09-29 00:40:00|49.38|47.18|49.55|47.35|49.58|47.38|49.35|47.15|0
1695948300000|2023-09-29 00:45:00|49.57|47.37|49.62|47.42|49.62|47.42|49.55|47.35|0
1695948600000|2023-09-29 00:50:00|49.65|47.45|49.82|47.62|49.85|47.65|49.62|47.42|0
1695948900000|2023-09-29 00:55:00|49.84|47.64|49.92|47.72|49.94|47.74|49.82|47.62|0
1695949200000|2023-09-29 01:00:00|49.88|47.68|49.88|47.68|49.99|47.79|49.85|47.65|0
1695949500000|2023-09-29 01:05:00|49.92|47.72|49.88|47.68|49.95|47.75|49.85|47.65|0
1695949800000|2023-09-29 01:10:00|49.85|47.65|50.08|47.88|50.15|47.95|49.85|47.65|0
1695950100000|2023-09-29 01:15:00|50.05|47.85|49.91|47.71|50.08|47.88|49.88|47.68|0
1695950400000|2023-09-29 01:20:00|49.88|47.68|50.08|47.88|50.15|47.95|49.88|47.68|0
1695950700000|2023-09-29 01:25:00|50.05|47.85|50.15|47.95|50.15|47.95|50.05|47.85|0
1695951000000|2023-09-29 01:30:00|50.18|47.98|49.94|47.74|50.18|47.98|49.87|47.67|0
1695951300000|2023-09-29 01:35:00|49.98|47.78|49.91|47.71|50.01|47.81|49.84|47.64|0
1695951600000|2023-09-29 01:40:00|49.87|47.67|49.87|47.67|49.94|47.74|49.57|47.37|0
1695951900000|2023-09-29 01:45:00|49.84|47.64|49.67|47.47|49.9|47.7|49.67|47.47|0
1695952200000|2023-09-29 01:50:00|49.63|47.43|49.7|47.5|49.8|47.6|49.63|47.43|0
1695952500000|2023-09-29 01:55:00|49.73|47.53|49.66|47.46|49.73|47.53|49.6|47.4|0
1695952800000|2023-09-29 02:00:00|49.63|47.43|49.43|47.23|49.66|47.46|49.43|47.23|0
1695953100000|2023-09-29 02:05:00|49.39|47.19|49.49|47.29|49.49|47.29|49.39|47.19|0
1695953400000|2023-09-29 02:10:00|49.46|47.26|49.49|47.29|49.49|47.29|49.42|47.22|0
1695953700000|2023-09-29 02:15:00|49.46|47.26|49.22|47.02|49.49|47.29|49.22|47.02|0
1695954000000|2023-09-29 02:20:00|49.25|47.05|49.15|46.95|49.25|47.05|49.12|46.92|0
1695954300000|2023-09-29 02:25:00|49.12|46.92|49.12|46.92|49.15|46.95|49.05|46.85|0
1695954600000|2023-09-29 02:30:00|49.15|46.95|49.01|46.81|49.18|46.98|49.01|46.81|0
1695954900000|2023-09-29 02:35:00|49.05|46.85|48.85|46.65|49.05|46.85|48.78|46.58|0
1695955200000|2023-09-29 02:40:00|48.81|46.61|48.71|46.51|48.81|46.61|48.64|46.44|0
1695955500000|2023-09-29 02:45:00|48.74|46.54|48.61|46.41|48.74|46.54|48.61|46.41|0
1695955800000|2023-09-29 02:50:00|48.64|46.44|48.61|46.41|48.68|46.48|48.58|46.38|0
1695956100000|2023-09-29 02:55:00|48.64|46.44|48.67|46.47|48.71|46.51|48.57|46.37|0
1695956400000|2023-09-29 03:00:00|48.64|46.44|48.64|46.44|48.67|46.47|48.61|46.41|0
1695956700000|2023-09-29 03:05:00|48.67|46.47|48.54|46.34|48.67|46.47|48.44|46.24|0
1695957000000|2023-09-29 03:10:00|48.57|46.37|48.57|46.37|48.64|46.44|48.5|46.3|0
1695957300000|2023-09-29 03:15:00|48.59|46.39|48.53|46.33|48.6|46.4|48.5|46.3|0
1695957600000|2023-09-29 03:20:00|48.57|46.37|48.47|46.27|48.57|46.37|48.43|46.23|0
1695957900000|2023-09-29 03:25:00|48.5|46.3|48.5|46.3|48.53|46.33|48.47|46.27|0
1695958200000|2023-09-29 03:30:00|48.48|46.28|48.36|46.16|48.5|46.3|48.36|46.16|0
1695958500000|2023-09-29 03:35:00|48.3|46.1|48.23|46.03|48.33|46.13|48.2|46|0
1695958800000|2023-09-29 03:40:00|48.26|46.06|48.31|46.11|48.33|46.13|48.2|46|0
1695959100000|2023-09-29 03:45:00|48.3|46.1|48.33|46.13|48.39|46.19|48.23|46.03|0
1695959400000|2023-09-29 03:50:00|48.36|46.16|48.36|46.16|48.39|46.19|48.33|46.13|0
1695959700000|2023-09-29 03:55:00|48.33|46.13|48.29|46.09|48.36|46.16|48.26|46.06|0
1695960000000|2023-09-29 04:00:00|48.32|46.12|48.32|46.12|48.39|46.19|48.19|45.99|0
1695960300000|2023-09-29 04:05:00|48.36|46.16|48.29|46.09|48.36|46.16|48.27|46.07|0
1695960600000|2023-09-29 04:10:00|48.32|46.12|48.29|46.09|48.35|46.15|48.29|46.09|0
1695960900000|2023-09-29 04:15:00|48.32|46.12|48.35|46.15|48.35|46.15|48.3|46.1|0
1695961200000|2023-09-29 04:20:00|48.32|46.12|48.35|46.15|48.4|46.2|48.32|46.12|0
1695961500000|2023-09-29 04:25:00|48.32|46.12|48.41|46.21|48.42|46.22|48.32|46.12|0
1695961800000|2023-09-29 04:30:00|48.43|46.23|48.35|46.15|48.45|46.25|48.35|46.15|0
1695962100000|2023-09-29 04:35:00|48.38|46.18|48.35|46.15|48.38|46.18|48.28|46.08|0
1695962400000|2023-09-29 04:40:00|48.31|46.11|48.38|46.18|48.39|46.19|48.31|46.11|0
1695962700000|2023-09-29 04:45:00|48.41|46.21|48.64|46.44|48.74|46.54|48.41|46.21|0
1695963000000|2023-09-29 04:50:00|48.67|46.47|48.71|46.51|48.71|46.51|48.61|46.41|0
1695963300000|2023-09-29 04:55:00|48.74|46.54|48.8|46.6|48.84|46.64|48.71|46.51|0
1695963600000|2023-09-29 05:00:00|48.77|46.57|48.67|46.47|48.8|46.6|48.67|46.47|0
1695963900000|2023-09-29 05:05:00|48.7|46.5|48.7|46.5|48.7|46.5|48.54|46.34|0
1695964200000|2023-09-29 05:10:00|48.67|46.47|48.5|46.3|48.7|46.5|48.4|46.2|0
1695964500000|2023-09-29 05:15:00|48.47|46.27|48.53|46.33|48.65|46.45|48.47|46.27|0
1695964800000|2023-09-29 05:20:00|48.5|46.3|48.7|46.5|48.71|46.51|48.5|46.3|0
1695965100000|2023-09-29 05:25:00|48.73|46.53|49.1|46.9|49.1|46.9|48.7|46.5|0
1695965400000|2023-09-29 05:30:00|49.13|46.93|48.99|46.79|49.13|46.93|48.93|46.73|0
1695965700000|2023-09-29 05:35:00|49.03|46.83|48.99|46.79|49.06|46.86|48.93|46.73|0
1695966000000|2023-09-29 05:40:00|49.03|46.83|48.92|46.72|49.06|46.86|48.76|46.56|0
1695966300000|2023-09-29 05:45:00|48.89|46.69|48.33|46.13|48.89|46.69|48.33|46.13|0
1695966600000|2023-09-29 05:50:00|48.39|46.19|48.09|45.89|48.39|46.19|48.03|45.83|0
1695966900000|2023-09-29 05:55:00|48.13|45.93|48.45|46.25|48.52|46.32|48.13|45.93|0
1695967200000|2023-09-29 06:00:00|48.52|46.32|48.16|45.96|48.52|46.32|48.06|45.86|0
1695967500000|2023-09-29 06:05:00|48.14|45.94|47.99|45.79|48.14|45.94|47.83|45.63|0
1695967800000|2023-09-29 06:10:00|48.02|45.82|47.96|45.76|48.06|45.86|47.79|45.59|0
1695968100000|2023-09-29 06:15:00|47.92|45.72|47.72|45.52|47.92|45.72|47.72|45.52|0
1695968400000|2023-09-29 06:20:00|47.76|45.56|47.72|45.52|47.79|45.59|47.56|45.36|0
1695968700000|2023-09-29 06:25:00|47.76|45.56|47.72|45.52|47.79|45.59|47.53|45.33|0
1695969000000|2023-09-29 06:30:00|47.69|45.49|47.85|45.65|47.92|45.72|47.66|45.46|0
1695969300000|2023-09-29 06:35:00|47.82|45.62|47.62|45.42|47.88|45.68|47.62|45.42|0
1695969600000|2023-09-29 06:40:00|47.65|45.45|47.34|45.14|47.69|45.49|47.27|45.07|0
1695969900000|2023-09-29 06:45:00|47.32|45.12|47.27|45.07|48.01|45.81|47.25|45.05|0
1695970200000|2023-09-29 06:50:00|47.25|45.05|47.2|45|47.31|45.11|47.18|44.98|0
1695970500000|2023-09-29 06:55:00|47.18|44.98|47.18|44.98|47.21|45.01|46.99|44.79|0
1695970800000|2023-09-29 07:00:00|47.12|44.92|47.15|44.95|47.37|45.17|47.11|44.91|0
1695971100000|2023-09-29 07:05:00|47.18|44.98|46.09|43.89|47.18|44.98|45.78|43.58|0
1695971400000|2023-09-29 07:10:00|46.06|43.86|45.87|43.67|46.19|43.99|45.87|43.67|0
1695971700000|2023-09-29 07:15:00|45.9|43.7|45.71|43.51|45.96|43.76|45.68|43.48|0
1695972000000|2023-09-29 07:20:00|45.68|43.48|45.23|43.03|45.68|43.48|45.2|43|0
1695972300000|2023-09-29 07:25:00|45.22|43.02|45.26|43.06|45.28|43.08|45.2|43|0
1695972600000|2023-09-29 07:30:00|45.29|43.09|45.04|42.84|45.33|43.13|45.04|42.84|0
1695972900000|2023-09-29 07:35:00|45.07|42.87|44.69|42.49|45.49|43.29|44.53|42.33|0
1695973200000|2023-09-29 07:40:00|44.72|42.52|44.97|42.77|45|42.8|44.53|42.33|0
1695973500000|2023-09-29 07:45:00|45|42.8|44.84|42.64|45.08|42.88|44.81|42.61|0
1695973800000|2023-09-29 07:50:00|44.81|42.61|44.93|42.73|45.15|42.95|44.81|42.61|0
1695974100000|2023-09-29 07:55:00|44.96|42.76|44.78|42.58|45|42.8|44.78|42.58|0
1695974400000|2023-09-29 08:00:00|44.81|42.61|44.81|42.61|44.9|42.7|44.74|42.54|0
1695974700000|2023-09-29 08:05:00|44.77|42.57|44.65|42.45|44.93|42.73|44.37|42.17|0
1695975000000|2023-09-29 08:10:00|44.62|42.42|44.68|42.48|44.8|42.6|44.59|42.39|0
1695975300000|2023-09-29 08:15:00|44.65|42.45|44.71|42.51|44.83|42.63|44.61|42.41|0
1695975600000|2023-09-29 08:20:00|44.65|42.45|44.46|42.26|44.77|42.57|44.39|42.19|0
1695975900000|2023-09-29 08:25:00|44.43|42.23|44.39|42.19|44.52|42.32|44.36|42.16|0
1695976200000|2023-09-29 08:30:00|44.36|42.16|44.45|42.25|44.45|42.25|44.33|42.13|0
1695976500000|2023-09-29 08:35:00|44.42|42.22|44.42|42.22|44.61|42.41|44.33|42.13|0
1695976800000|2023-09-29 08:40:00|44.39|42.19|44.42|42.22|44.45|42.25|44.3|42.1|0
1695977100000|2023-09-29 08:45:00|44.39|42.19|44.45|42.25|44.51|42.31|44.33|42.13|0
1695977400000|2023-09-29 08:50:00|44.48|42.28|44.67|42.47|44.76|42.56|44.48|42.28|0
1695977700000|2023-09-29 08:55:00|44.7|42.5|44.98|42.78|44.98|42.78|44.6|42.4|0
1695978000000|2023-09-29 09:00:00|44.88|42.68|44.85|42.65|45.01|42.81|44.82|42.62|0
1695978300000|2023-09-29 09:05:00|44.82|42.62|44.48|42.28|44.85|42.65|44.44|42.24|0
1695978600000|2023-09-29 09:10:00|44.57|42.37|44.47|42.27|44.57|42.37|44.41|42.21|0
1695978900000|2023-09-29 09:15:00|44.44|42.24|44.38|42.18|44.47|42.27|44.33|42.13|0
1695979200000|2023-09-29 09:20:00|44.41|42.21|44.5|42.3|44.6|42.4|44.38|42.18|0
1695979500000|2023-09-29 09:25:00|44.52|42.32|44.5|42.3|44.53|42.33|44.38|42.18|0
1695979800000|2023-09-29 09:30:00|44.53|42.33|44.69|42.49|44.75|42.55|44.53|42.33|0
1695980100000|2023-09-29 09:35:00|44.67|42.47|44.56|42.36|44.67|42.47|44.47|42.27|0
1695980400000|2023-09-29 09:40:00|44.59|42.39|44.65|42.45|44.68|42.48|44.56|42.36|0
1695980700000|2023-09-29 09:45:00|44.67|42.47|44.59|42.39|44.67|42.47|44.5|42.3|0
1695981000000|2023-09-29 09:50:00|44.56|42.36|44.31|42.11|44.56|42.36|44.28|42.08|0
1695981300000|2023-09-29 09:55:00|44.28|42.08|44.34|42.14|44.49|42.29|44.28|42.08|0
1695981600000|2023-09-29 10:00:00|44.4|42.2|44.58|42.38|44.58|42.38|44.31|42.11|0
1695981900000|2023-09-29 10:05:00|44.62|42.42|44.58|42.38|44.71|42.51|44.55|42.35|0
1695982200000|2023-09-29 10:10:00|44.61|42.41|44.24|42.04|44.61|42.41|44.24|42.04|0
1695982500000|2023-09-29 10:15:00|44.09|41.89|44.21|42.01|44.24|42.04|43.93|41.73|0
1695982800000|2023-09-29 10:20:00|44.18|41.98|44.05|41.85|44.19|41.99|44.02|41.82|0
1695983100000|2023-09-29 10:25:00|44.08|41.88|44.14|41.94|44.24|42.04|43.96|41.76|0
1695983400000|2023-09-29 10:30:00|44.13|41.93|44.39|42.19|44.42|42.22|44.05|41.85|0
1695983700000|2023-09-29 10:35:00|44.42|42.22|44.42|42.22|44.48|42.28|44.3|42.1|0
1695984000000|2023-09-29 10:40:00|44.39|42.19|44.2|42|44.42|42.22|44.17|41.97|0
1695984300000|2023-09-29 10:45:00|44.17|41.97|44.14|41.94|44.23|42.03|44.05|41.85|0
1695984600000|2023-09-29 10:50:00|44.11|41.91|44.14|41.94|44.23|42.03|44.01|41.81|0
1695984900000|2023-09-29 10:55:00|44.11|41.91|44.35|42.15|44.41|42.21|44.04|41.84|0
1695985200000|2023-09-29 11:00:00|44.38|42.18|44.07|41.87|44.41|42.21|44.07|41.87|0
1695985500000|2023-09-29 11:05:00|44.1|41.9|44.07|41.87|44.16|41.96|44.01|41.81|0
1695985800000|2023-09-29 11:10:00|44.04|41.84|44.41|42.21|44.44|42.24|44.04|41.84|0
1695986100000|2023-09-29 11:15:00|44.35|42.15|44.38|42.18|44.47|42.27|44.35|42.15|0
1695986400000|2023-09-29 11:20:00|44.35|42.15|44.25|42.05|44.41|42.21|44.19|41.99|0
1695986700000|2023-09-29 11:25:00|44.28|42.08|44.59|42.39|44.65|42.45|44.28|42.08|0
1695987000000|2023-09-29 11:30:00|44.62|42.42|44.9|42.7|44.9|42.7|44.59|42.39|0
1695987300000|2023-09-29 11:35:00|44.97|42.77|45|42.8|45.19|42.99|44.93|42.73|0
1695987600000|2023-09-29 11:40:00|45.06|42.86|44.95|42.75|45.09|42.89|44.65|42.45|0
1695987900000|2023-09-29 11:45:00|44.93|42.73|44.65|42.45|44.99|42.79|44.62|42.42|0
1695988200000|2023-09-29 11:50:00|44.68|42.48|45.02|42.82|45.05|42.85|44.65|42.45|0
1695988500000|2023-09-29 11:55:00|44.99|42.79|45.08|42.88|45.18|42.98|44.99|42.79|0
1695988800000|2023-09-29 12:00:00|45.15|42.95|44.71|42.51|45.34|43.14|44.68|42.48|0
1695989100000|2023-09-29 12:05:00|44.74|42.54|44.52|42.32|44.77|42.57|44.46|42.26|0
1695989400000|2023-09-29 12:10:00|44.49|42.29|43.9|41.7|44.52|42.32|43.87|41.67|0
1695989700000|2023-09-29 12:15:00|43.87|41.67|43.57|41.37|43.99|41.79|43.53|41.33|0
1695990000000|2023-09-29 12:20:00|43.6|41.4|43.56|41.36|43.75|41.55|43.32|41.12|0
1695990300000|2023-09-29 12:25:00|43.53|41.33|43.52|41.32|43.62|41.42|43.35|41.15|0
1695990600000|2023-09-29 12:30:00|43.55|41.35|43.19|40.99|43.79|41.59|42.56|40.36|0
1695990900000|2023-09-29 12:35:00|43.26|41.06|42.25|40.05|43.58|41.38|42.22|40.02|0
1695991200000|2023-09-29 12:40:00|42.28|40.08|42.1|39.9|42.37|40.17|42.04|39.84|0
1695991500000|2023-09-29 12:45:00|42.16|39.96|42.28|40.08|42.46|40.26|42.16|39.96|0
1695991800000|2023-09-29 12:50:00|42.31|40.11|42.37|40.17|42.58|40.38|42.31|40.11|0
1695992100000|2023-09-29 12:55:00|42.4|40.2|42.25|40.05|42.58|40.38|42.04|39.84|0
1695992400000|2023-09-29 13:00:00|42.22|40.02|42.37|40.17|42.4|40.2|42.07|39.87|0
1695992700000|2023-09-29 13:05:00|42.4|40.2|42.39|40.19|42.7|40.5|42.37|40.17|0
1695993000000|2023-09-29 13:10:00|42.42|40.22|42.18|39.98|42.42|40.22|42.18|39.98|0
1695993300000|2023-09-29 13:15:00|42.21|40.01|42.39|40.19|42.39|40.19|42.18|39.98|0
1695993600000|2023-09-29 13:20:00|42.36|40.16|42.18|39.98|42.54|40.34|42.18|39.98|0
1695993900000|2023-09-29 13:25:00|42.21|40.01|42.03|39.83|42.3|40.1|41.91|39.71|0
1695994200000|2023-09-29 13:30:00|42|39.8|42.99|40.79|43.2|41|41.85|39.65|0
1695994500000|2023-09-29 13:35:00|42.96|40.76|42.84|40.64|43.23|41.03|42.69|40.49|0
1695994800000|2023-09-29 13:40:00|42.81|40.61|43.26|41.06|43.44|41.24|42.81|40.61|0
1695995100000|2023-09-29 13:45:00|43.23|41.03|43.32|41.12|43.66|41.46|42.96|40.76|0
1695995400000|2023-09-29 13:50:00|43.38|41.18|42.68|40.48|43.47|41.27|42.65|40.45|0
1695995700000|2023-09-29 13:55:00|42.71|40.51|42.4|40.2|42.8|40.6|42.2|40|0
1695996000000|2023-09-29 14:00:00|42.41|40.21|42.31|40.11|42.67|40.47|41.99|39.79|0
1695996300000|2023-09-29 14:05:00|42.25|40.05|42.4|40.2|42.61|40.41|42.01|39.81|0
1695996600000|2023-09-29 14:10:00|42.34|40.14|42.64|40.44|42.89|40.69|42.22|40.02|0
1695996900000|2023-09-29 14:15:00|42.67|40.47|42.85|40.65|43.04|40.84|42.49|40.29|0
1695997200000|2023-09-29 14:20:00|42.82|40.62|43.71|41.51|43.71|41.51|42.64|40.44|0
1695997500000|2023-09-29 14:25:00|43.68|41.48|43.37|41.17|43.74|41.54|43.03|40.83|0
1695997800000|2023-09-29 14:30:00|43.4|41.2|43.25|41.05|43.43|41.23|42.58|40.38|0
1695998100000|2023-09-29 14:35:00|43.13|40.93|43.28|41.08|43.46|41.26|43.04|40.84|0
1695998400000|2023-09-29 14:40:00|43.25|41.05|43.19|40.99|43.55|41.35|43.12|40.92|0
1695998700000|2023-09-29 14:45:00|43.15|40.95|42.82|40.62|43.22|41.02|42.73|40.53|0
1695999000000|2023-09-29 14:50:00|42.76|40.56|42.58|40.38|43.24|41.04|42.52|40.32|0
1695999300000|2023-09-29 14:55:00|42.67|40.47|43.43|41.23|43.52|41.32|42.67|40.47|0
1695999600000|2023-09-29 15:00:00|43.36|41.16|43.89|41.69|43.92|41.72|43.21|41.01|0
1695999900000|2023-09-29 15:05:00|43.92|41.72|43.79|41.59|44.17|41.97|43.58|41.38|0
1696000200000|2023-09-29 15:10:00|43.76|41.56|43.7|41.5|43.76|41.56|43.39|41.19|0
1696000500000|2023-09-29 15:15:00|43.67|41.47|43.46|41.26|43.85|41.65|43.37|41.17|0
1696000800000|2023-09-29 15:20:00|43.49|41.29|42.54|40.34|43.49|41.29|42.39|40.19|0
1696001100000|2023-09-29 15:25:00|42.51|40.31|44.04|41.84|44.07|41.87|42.51|40.31|0
1696001400000|2023-09-29 15:30:00|44.17|41.97|44.54|42.34|44.57|42.37|43.82|41.62|0
1696001700000|2023-09-29 15:35:00|44.48|42.28|44.88|42.68|45.17|42.97|44.29|42.09|0
1696002000000|2023-09-29 15:40:00|44.92|42.72|44.95|42.75|45.17|42.97|44.44|42.24|0
1696002300000|2023-09-29 15:45:00|44.88|42.68|45.17|42.97|45.29|43.09|44.79|42.59|0
1696002600000|2023-09-29 15:50:00|45.2|43|45.32|43.12|45.77|43.57|44.91|42.71|0
1696002900000|2023-09-29 15:55:00|45.39|43.19|45.3|43.1|45.45|43.25|44.24|42.04|0
1696003200000|2023-09-29 16:00:00|45.27|43.07|45.23|43.03|45.65|43.45|45.2|43|0
1696003500000|2023-09-29 16:05:00|45.2|43|44.95|42.75|45.39|43.19|44.76|42.56|0
1696003800000|2023-09-29 16:10:00|44.98|42.78|45.74|43.54|45.9|43.7|44.72|42.52|0
1696004100000|2023-09-29 16:15:00|45.84|43.64|45.16|42.96|46|43.8|45.1|42.9|0
1696004400000|2023-09-29 16:20:00|45.2|43|45.04|42.84|45.2|43|44.63|42.43|0
1696004700000|2023-09-29 16:25:00|45.07|42.87|45.04|42.84|45.13|42.93|44.72|42.52|0
1696005000000|2023-09-29 16:30:00|45.07|42.87|45.1|42.9|45.45|43.25|44.81|42.61|0
1696005300000|2023-09-29 16:35:00|45.16|42.96|45.35|43.15|45.45|43.25|44.88|42.68|0
1696005600000|2023-09-29 16:40:00|45.38|43.18|45.67|43.47|45.7|43.5|44.97|42.77|0
1696005900000|2023-09-29 16:45:00|45.64|43.44|46.21|44.01|46.41|44.21|45.16|42.96|0
1696006200000|2023-09-29 16:50:00|46.18|43.98|46.99|44.79|46.99|44.79|46.08|43.88|0
1696006500000|2023-09-29 16:55:00|46.93|44.73|47.01|44.81|47.24|45.04|45.69|43.49|0
1696006800000|2023-09-29 17:00:00|46.98|44.78|47.93|45.73|48.2|46|46.98|44.78|0
1696007100000|2023-09-29 17:05:00|47.9|45.7|48.67|46.47|48.94|46.74|47.9|45.7|0
1696007400000|2023-09-29 17:10:00|48.64|46.44|48.94|46.74|49.08|46.88|48.43|46.23|0
1696007700000|2023-09-29 17:15:00|48.87|46.67|48.9|46.7|49.28|47.08|48.7|46.5|0
1696008000000|2023-09-29 17:20:00|48.94|46.74|48.67|46.47|48.97|46.77|48.43|46.23|0
1696008300000|2023-09-29 17:25:00|48.6|46.4|47.93|45.73|48.6|46.4|47.86|45.66|0
1696008600000|2023-09-29 17:30:00|47.96|45.76|48.29|46.09|48.36|46.16|47.73|45.53|0
1696008900000|2023-09-29 17:35:00|48.26|46.06|48.16|45.96|48.43|46.23|47.96|45.76|0
1696009200000|2023-09-29 17:40:00|48.12|45.92|47.96|45.76|48.36|46.16|47.72|45.52|0
1696009500000|2023-09-29 17:45:00|48.02|45.82|48.79|46.59|48.95|46.75|47.82|45.62|0
1696009800000|2023-09-29 17:50:00|48.76|46.56|48.96|46.76|49.2|47|48.46|46.26|0
1696010100000|2023-09-29 17:55:00|49|46.8|49.71|47.51|49.71|47.51|48.62|46.42|0
1696010400000|2023-09-29 18:00:00|49.61|47.41|49.2|47|49.95|47.75|49.16|46.96|0
1696010700000|2023-09-29 18:05:00|49.16|46.96|49.54|47.34|49.57|47.37|48.99|46.79|0
1696011000000|2023-09-29 18:10:00|49.5|47.3|49.33|47.13|49.61|47.41|49.06|46.86|0
1696011300000|2023-09-29 18:15:00|49.3|47.1|49.54|47.34|49.71|47.51|49.09|46.89|0
1696011600000|2023-09-29 18:20:00|49.6|47.4|48.85|46.65|49.6|47.4|48.78|46.58|0
1696011900000|2023-09-29 18:25:00|48.82|46.62|49.6|47.4|49.67|47.47|48.45|46.25|0
1696012200000|2023-09-29 18:30:00|49.64|47.44|49.46|47.26|50.01|47.81|49.29|47.09|0
1696012500000|2023-09-29 18:35:00|49.53|47.33|49.46|47.26|49.77|47.57|48.21|46.01|0
1696012800000|2023-09-29 18:40:00|49.5|47.3|48.41|46.21|49.5|47.3|48.28|46.08|0
1696013100000|2023-09-29 18:45:00|48.48|46.28|48.81|46.61|48.85|46.65|48.34|46.14|0
1696013400000|2023-09-29 18:50:00|48.88|46.68|48.48|46.28|49.02|46.82|48.48|46.28|0
1696013700000|2023-09-29 18:55:00|48.51|46.31|47.14|44.94|48.51|46.31|47.11|44.91|0
1696014000000|2023-09-29 19:00:00|47.01|44.81|48|45.8|48.27|46.07|46.72|44.52|0
1696014300000|2023-09-29 19:05:00|47.94|45.74|47.97|45.77|48|45.8|47.34|45.14|0
1696014600000|2023-09-29 19:10:00|47.94|45.74|47.6|45.4|48.17|45.97|46.94|44.74|0
1696014900000|2023-09-29 19:15:00|47.54|45.34|47.4|45.2|47.73|45.53|47.07|44.87|0
1696015200000|2023-09-29 19:20:00|47.43|45.23|47.9|45.7|47.93|45.73|47.4|45.2|0
1696015500000|2023-09-29 19:25:00|47.83|45.63|47.83|45.63|48.53|46.33|47.66|45.46|0
1696015800000|2023-09-29 19:30:00|47.86|45.66|48.6|46.4|48.6|46.4|47.73|45.53|0
1696016100000|2023-09-29 19:35:00|48.53|46.33|48.62|46.42|49.05|46.85|48.03|45.83|0
1696016400000|2023-09-29 19:40:00|48.72|46.52|49.22|47.02|49.36|47.16|48.55|46.35|0
1696016700000|2023-09-29 19:45:00|49.19|46.99|48.08|45.88|49.22|47.02|48.08|45.88|0
1696017000000|2023-09-29 19:50:00|47.78|45.58|48.01|45.81|48.38|46.18|46.76|44.56|0
1696017300000|2023-09-29 19:55:00|48.14|45.94|48.61|46.41|49.59|47.39|48.14|45.94|0
1696017600000|2023-09-29 20:00:00|48.68|46.48|48.61|46.41|49.29|47.09|48.54|46.34|0
1696017900000|2023-09-29 20:05:00|48.64|46.44|48.37|46.17|48.64|46.44|48.27|46.07|0
1696018200000|2023-09-29 20:10:00|48.34|46.14|48.27|46.07|48.47|46.27|48.27|46.07|0
1696206600000|2023-10-02 00:30:00|45.67|43.47|45.74|43.54|45.77|43.57|45.58|43.38|0
1696206900000|2023-10-02 00:35:00|45.77|43.57|45.86|43.66|45.89|43.69|45.7|43.5|0
1696207200000|2023-10-02 00:40:00|45.83|43.63|46.18|43.98|46.47|44.27|45.83|43.63|0
1696207500000|2023-10-02 00:45:00|46.15|43.95|46.15|43.95|46.18|43.98|45.99|43.79|0
1696207800000|2023-10-02 00:50:00|46.18|43.98|45.99|43.79|46.21|44.01|45.99|43.79|0
1696208100000|2023-10-02 00:55:00|46.02|43.82|46.05|43.85|46.08|43.88|45.89|43.69|0
1696208400000|2023-10-02 01:00:00|46.02|43.82|45.76|43.56|46.08|43.88|45.76|43.56|0
1696208700000|2023-10-02 01:05:00|45.79|43.59|45.73|43.53|45.92|43.72|45.73|43.53|0
1696209000000|2023-10-02 01:10:00|45.69|43.49|45.73|43.53|45.82|43.62|45.63|43.43|0
1696209300000|2023-10-02 01:15:00|45.72|43.52|45.76|43.56|45.85|43.65|45.63|43.43|0
1696209600000|2023-10-02 01:20:00|45.79|43.59|45.69|43.49|45.85|43.65|45.69|43.49|0
1696209900000|2023-10-02 01:25:00|45.71|43.51|45.53|43.33|45.72|43.52|45.5|43.3|0
1696210200000|2023-10-02 01:30:00|45.5|43.3|45.59|43.39|45.62|43.42|45.5|43.3|0
1696210500000|2023-10-02 01:35:00|45.61|43.41|45.56|43.36|45.62|43.42|45.5|43.3|0
1696210800000|2023-10-02 01:40:00|45.54|43.34|45.49|43.29|45.59|43.39|45.46|43.26|0
1696211100000|2023-10-02 01:45:00|45.48|43.28|45.56|43.36|45.62|43.42|45.46|43.26|0
1696211400000|2023-10-02 01:50:00|45.57|43.37|45.48|43.28|45.59|43.39|45.46|43.26|0
1696211700000|2023-10-02 01:55:00|45.49|43.29|45.62|43.42|45.62|43.42|45.43|43.23|0
1696212000000|2023-10-02 02:00:00|45.59|43.39|45.49|43.29|45.59|43.39|45.46|43.26|0
1696212300000|2023-10-02 02:05:00|45.46|43.26|45.52|43.32|45.52|43.32|45.46|43.26|0
1696212600000|2023-10-02 02:10:00|45.5|43.3|45.61|43.41|45.61|43.41|45.49|43.29|0
1696212900000|2023-10-02 02:15:00|45.64|43.44|45.52|43.32|45.68|43.48|45.52|43.32|0
1696213200000|2023-10-02 02:20:00|45.53|43.33|45.48|43.28|45.55|43.35|45.42|43.22|0
1696213500000|2023-10-02 02:25:00|45.45|43.25|45.51|43.31|45.51|43.31|45.36|43.16|0
1696213800000|2023-10-02 02:30:00|45.48|43.28|45.39|43.19|45.51|43.31|45.35|43.15|0
1696214100000|2023-10-02 02:35:00|45.42|43.22|45.38|43.18|45.42|43.22|45.32|43.12|0
1696214400000|2023-10-02 02:40:00|45.42|43.22|45.41|43.21|45.42|43.22|45.29|43.09|0
1696214700000|2023-10-02 02:45:00|45.38|43.18|45.48|43.28|45.51|43.31|45.38|43.18|0
1696215000000|2023-10-02 02:50:00|45.44|43.24|45.6|43.4|45.6|43.4|45.44|43.24|0
1696215300000|2023-10-02 02:55:00|45.63|43.43|45.6|43.4|45.63|43.43|45.54|43.34|0
1696215600000|2023-10-02 03:00:00|45.57|43.37|45.57|43.37|45.57|43.37|45.47|43.27|0
1696215900000|2023-10-02 03:05:00|45.53|43.33|45.5|43.3|45.57|43.37|45.5|43.3|0
1696216200000|2023-10-02 03:10:00|45.53|43.33|45.5|43.3|45.53|43.33|45.5|43.3|0
1696216500000|2023-10-02 03:15:00|45.53|43.33|45.5|43.3|45.56|43.36|45.5|43.3|0
1696216800000|2023-10-02 03:20:00|45.53|43.33|45.56|43.36|45.56|43.36|45.5|43.3|0
1696217100000|2023-10-02 03:25:00|45.59|43.39|45.56|43.36|45.59|43.39|45.53|43.33|0
1696217400000|2023-10-02 03:30:00|45.53|43.33|45.78|43.58|45.81|43.61|45.53|43.33|0
1696217700000|2023-10-02 03:35:00|45.81|43.61|45.78|43.58|45.84|43.64|45.72|43.52|0
1696218000000|2023-10-02 03:40:00|45.75|43.55|45.81|43.61|45.84|43.64|45.75|43.55|0
1696218300000|2023-10-02 03:45:00|45.78|43.58|45.82|43.62|45.82|43.62|45.71|43.51|0
1696218600000|2023-10-02 03:50:00|45.81|43.61|45.84|43.64|45.87|43.67|45.81|43.61|0
1696218900000|2023-10-02 03:55:00|45.85|43.65|45.77|43.57|45.85|43.65|45.74|43.54|0
1696219200000|2023-10-02 04:00:00|45.74|43.54|45.8|43.6|45.8|43.6|45.71|43.51|0
1696219500000|2023-10-02 04:05:00|45.77|43.57|45.74|43.54|45.8|43.6|45.71|43.51|0
1696219800000|2023-10-02 04:10:00|45.77|43.57|45.77|43.57|45.77|43.57|45.74|43.54|0
1696220100000|2023-10-02 04:15:00|45.7|43.5|45.64|43.44|45.74|43.54|45.64|43.44|0
1696220400000|2023-10-02 04:20:00|45.66|43.46|45.67|43.47|45.67|43.47|45.61|43.41|0
1696220700000|2023-10-02 04:25:00|45.7|43.5|45.7|43.5|45.7|43.5|45.64|43.44|0
1696221000000|2023-10-02 04:30:00|45.73|43.53|46.15|43.95|46.24|44.04|45.7|43.5|0
1696221300000|2023-10-02 04:35:00|46.11|43.91|45.98|43.78|46.21|44.01|45.98|43.78|0
1696221600000|2023-10-02 04:40:00|46|43.8|45.92|43.72|46|43.8|45.89|43.69|0
1696221900000|2023-10-02 04:45:00|45.89|43.69|45.98|43.78|46.01|43.81|45.86|43.66|0
1696222200000|2023-10-02 04:50:00|45.97|43.77|46.04|43.84|46.14|43.94|45.95|43.75|0
1696222500000|2023-10-02 04:55:00|46.08|43.88|46.16|43.96|46.2|44|46.08|43.88|0
1696222800000|2023-10-02 05:00:00|46.14|43.94|46.14|43.94|46.27|44.07|46.11|43.91|0
1696223100000|2023-10-02 05:05:00|46.17|43.97|46.07|43.87|46.17|43.97|46.01|43.81|0
1696223400000|2023-10-02 05:10:00|46.04|43.84|46.26|44.06|46.26|44.06|46.04|43.84|0
1696223700000|2023-10-02 05:15:00|46.23|44.03|46.23|44.03|46.39|44.19|46.2|44|0
1696224000000|2023-10-02 05:20:00|46.2|44|46.29|44.09|46.32|44.12|46.2|44|0
1696224300000|2023-10-02 05:25:00|46.26|44.06|46.29|44.09|46.32|44.12|46.26|44.06|0
1696224600000|2023-10-02 05:30:00|46.32|44.12|46.39|44.19|46.42|44.22|46.23|44.03|0
1696224900000|2023-10-02 05:35:00|46.42|44.22|46.61|44.41|46.64|44.44|46.39|44.19|0
1696225200000|2023-10-02 05:40:00|46.58|44.38|46.74|44.54|46.77|44.57|46.55|44.35|0
1696225500000|2023-10-02 05:45:00|46.77|44.57|46.9|44.7|46.9|44.7|46.71|44.51|0
1696225800000|2023-10-02 05:50:00|46.88|44.68|46.9|44.7|46.93|44.73|46.8|44.6|0
1696226100000|2023-10-02 05:55:00|46.91|44.71|46.99|44.79|47.06|44.86|46.91|44.71|0
1696226400000|2023-10-02 06:00:00|46.98|44.78|46.96|44.76|47.25|45.05|46.93|44.73|0
1696226700000|2023-10-02 06:05:00|46.93|44.73|46.7|44.5|46.96|44.76|46.67|44.47|0
1696227000000|2023-10-02 06:10:00|46.67|44.47|46.75|44.55|46.76|44.56|46.63|44.43|0
1696227300000|2023-10-02 06:15:00|46.76|44.56|46.63|44.43|46.76|44.56|46.53|44.33|0
1696227600000|2023-10-02 06:20:00|46.6|44.4|46.56|44.36|46.63|44.43|46.47|44.27|0
1696227900000|2023-10-02 06:25:00|46.6|44.4|46.47|44.27|46.6|44.4|46.43|44.23|0
1696228200000|2023-10-02 06:30:00|46.45|44.25|46.26|44.06|46.47|44.27|46.24|44.04|0
1696228500000|2023-10-02 06:35:00|46.24|44.04|45.66|43.46|46.27|44.07|45.65|43.45|0
1696228800000|2023-10-02 06:40:00|45.65|43.45|45.68|43.48|45.71|43.51|45.49|43.29|0
1696229100000|2023-10-02 06:45:00|45.64|43.44|45.45|43.25|45.68|43.48|45.42|43.22|0
1696229400000|2023-10-02 06:50:00|45.48|43.28|45.35|43.15|45.48|43.28|45.32|43.12|0
1696229700000|2023-10-02 06:55:00|45.32|43.12|45.23|43.03|45.42|43.22|45.2|43|0
1696230000000|2023-10-02 07:00:00|45.26|43.06|45.23|43.03|45.42|43.22|45.19|42.99|0
1696230300000|2023-10-02 07:05:00|45.29|43.09|45.19|42.99|45.38|43.18|45.19|42.99|0
1696230600000|2023-10-02 07:10:00|45.22|43.02|44.75|42.55|45.26|43.06|44.66|42.46|0
1696230900000|2023-10-02 07:15:00|44.78|42.58|44.69|42.49|45.02|42.82|44.66|42.46|0
1696231200000|2023-10-02 07:20:00|44.7|42.5|44.53|42.33|44.86|42.66|44.5|42.3|0
1696231500000|2023-10-02 07:25:00|44.51|42.31|44.29|42.09|45.25|43.05|44.24|42.04|0
1696231800000|2023-10-02 07:30:00|44.27|42.07|44.52|42.32|44.52|42.32|44.24|42.04|0
1696232100000|2023-10-02 07:35:00|44.49|42.29|44.47|42.27|44.52|42.32|44.24|42.04|0
1696232400000|2023-10-02 07:40:00|44.52|42.32|44.67|42.47|44.74|42.54|44.49|42.29|0
1696232700000|2023-10-02 07:45:00|44.69|42.49|44.64|42.44|44.83|42.63|44.64|42.44|0
1696233000000|2023-10-02 07:50:00|44.7|42.5|45.21|43.01|45.27|43.07|44.64|42.44|0
1696233300000|2023-10-02 07:55:00|45.17|42.97|44.92|42.72|45.17|42.97|44.89|42.69|0
1696233600000|2023-10-02 08:00:00|44.89|42.69|44.51|42.31|44.92|42.72|44.45|42.25|0
1696233900000|2023-10-02 08:05:00|44.48|42.28|44.85|42.65|44.95|42.75|44.42|42.22|0
1696234200000|2023-10-02 08:10:00|44.82|42.62|44.95|42.75|44.98|42.78|44.79|42.59|0
1696234500000|2023-10-02 08:15:00|44.98|42.78|45.33|43.13|45.33|43.13|44.98|42.78|0
1696234800000|2023-10-02 08:20:00|45.29|43.09|45.13|42.93|45.36|43.16|45.06|42.86|0
1696235100000|2023-10-02 08:25:00|45.07|42.87|44.91|42.71|45.2|43|44.88|42.68|0
1696235400000|2023-10-02 08:30:00|44.94|42.74|44.94|42.74|45.2|43|44.91|42.71|0
1696235700000|2023-10-02 08:35:00|44.96|42.76|44.81|42.61|44.97|42.77|44.66|42.46|0
1696236000000|2023-10-02 08:40:00|44.75|42.55|44.75|42.55|44.81|42.61|44.56|42.36|0
1696236300000|2023-10-02 08:45:00|44.72|42.52|44.84|42.64|44.96|42.76|44.72|42.52|0
1696236600000|2023-10-02 08:50:00|44.87|42.67|45.16|42.96|45.22|43.02|44.81|42.61|0
1696236900000|2023-10-02 08:55:00|45.19|42.99|45.31|43.11|45.35|43.15|45.16|42.96|0
1696237200000|2023-10-02 09:00:00|45.33|43.13|45.81|43.61|45.82|43.62|45.31|43.11|0
1696237500000|2023-10-02 09:05:00|45.82|43.62|46.01|43.81|46.14|43.94|45.79|43.59|0
1696237800000|2023-10-02 09:10:00|46.05|43.85|45.76|43.56|46.05|43.85|45.72|43.52|0
1696238100000|2023-10-02 09:15:00|45.82|43.62|46.01|43.81|46.11|43.91|45.79|43.59|0
1696238400000|2023-10-02 09:20:00|45.98|43.78|46.18|43.98|46.18|43.98|44.79|42.59|0
1696238700000|2023-10-02 09:25:00|46.15|43.95|46.5|44.3|46.67|44.47|46.15|43.95|0
1696239000000|2023-10-02 09:30:00|46.54|44.34|46.47|44.27|46.54|44.34|46.37|44.17|0
1696239300000|2023-10-02 09:35:00|46.5|44.3|46.4|44.2|46.53|44.33|46.4|44.2|0
1696239600000|2023-10-02 09:40:00|46.44|44.24|46.6|44.4|46.6|44.4|46.43|44.23|0
1696239900000|2023-10-02 09:45:00|46.63|44.43|47.71|45.51|47.74|45.54|46.56|44.36|0
1696240200000|2023-10-02 09:50:00|47.74|45.54|48.17|45.97|48.21|46.01|47.61|45.41|0
1696240500000|2023-10-02 09:55:00|48.14|45.94|48.14|45.94|48.41|46.21|48.11|45.91|0
1696240800000|2023-10-02 10:00:00|48.17|45.97|48.31|46.11|48.31|46.11|48.14|45.94|0
1696241100000|2023-10-02 10:05:00|48.24|46.04|48.2|46|48.27|46.07|48.1|45.9|0
1696241400000|2023-10-02 10:10:00|48.22|46.02|48.47|46.27|48.74|46.54|48.2|46|0
1696241700000|2023-10-02 10:15:00|48.49|46.29|48.17|45.97|48.6|46.4|48.17|45.97|0
1696242000000|2023-10-02 10:20:00|48.2|46|48.27|46.07|48.3|46.1|48.13|45.93|0
1696242300000|2023-10-02 10:25:00|48.3|46.1|48.58|46.38|48.6|46.4|48.27|46.07|0
1696242600000|2023-10-02 10:30:00|48.57|46.37|48.6|46.4|48.77|46.57|48.36|46.16|0
1696242900000|2023-10-02 10:35:00|48.62|46.42|48.53|46.33|48.7|46.5|48.46|46.26|0
1696243200000|2023-10-02 10:40:00|48.56|46.36|48.56|46.36|48.63|46.43|48.46|46.26|0
1696243500000|2023-10-02 10:45:00|48.53|46.33|48.46|46.26|48.56|46.36|48.39|46.19|0
1696243800000|2023-10-02 10:50:00|48.48|46.28|48.37|46.17|48.76|46.56|48.36|46.16|0
1696244100000|2023-10-02 10:55:00|48.39|46.19|48.52|46.32|48.62|46.42|48.36|46.16|0
1696244400000|2023-10-02 11:00:00|48.49|46.29|48.52|46.32|48.56|46.36|48.29|46.09|0
1696244700000|2023-10-02 11:05:00|48.56|46.36|48.55|46.35|48.69|46.49|48.42|46.22|0
1696245000000|2023-10-02 11:10:00|48.59|46.39|48.49|46.29|48.62|46.42|48.45|46.25|0
1696245300000|2023-10-02 11:15:00|48.45|46.25|48.35|46.15|48.49|46.29|48.35|46.15|0
1696245600000|2023-10-02 11:20:00|48.38|46.18|48.18|45.98|48.38|46.18|48.15|45.95|0
1696245900000|2023-10-02 11:25:00|48.15|45.95|48.18|45.98|48.28|46.08|48.15|45.95|0
1696246200000|2023-10-02 11:30:00|48.21|46.01|48.45|46.25|48.55|46.35|48.18|45.98|0
1696246500000|2023-10-02 11:35:00|48.41|46.21|48.28|46.08|48.45|46.25|48.21|46.01|0
1696246800000|2023-10-02 11:40:00|48.31|46.11|49.02|46.82|49.08|46.88|48.31|46.11|0
1696247100000|2023-10-02 11:45:00|48.98|46.78|49.12|46.92|49.36|47.16|48.95|46.75|0
1696247400000|2023-10-02 11:50:00|49.15|46.95|49.39|47.19|49.39|47.19|48.98|46.78|0
1696247700000|2023-10-02 11:55:00|49.35|47.15|49.25|47.05|49.46|47.26|49.18|46.98|0
1696248000000|2023-10-02 12:00:00|49.22|47.02|50.24|48.04|50.49|48.29|48.55|46.35|0
1696248300000|2023-10-02 12:05:00|50.27|48.07|50.13|47.93|50.34|48.14|50.03|47.83|0
1696248600000|2023-10-02 12:10:00|50.1|47.9|49.96|47.76|50.13|47.93|49.76|47.56|0
1696248900000|2023-10-02 12:15:00|49.93|47.73|50.03|47.83|50.27|48.07|49.89|47.69|0
1696249200000|2023-10-02 12:20:00|49.99|47.79|50.2|48|50.51|48.31|49.89|47.69|0
1696249500000|2023-10-02 12:25:00|50.23|48.03|49.99|47.79|50.34|48.14|49.99|47.79|0
1696249800000|2023-10-02 12:30:00|50.03|47.83|49.99|47.79|50.13|47.93|49.82|47.62|0
1696250100000|2023-10-02 12:35:00|50.02|47.82|49.75|47.55|50.06|47.86|49.71|47.51|0
1696250400000|2023-10-02 12:40:00|49.78|47.58|49.78|47.58|49.99|47.79|49.71|47.51|0
1696250700000|2023-10-02 12:45:00|49.81|47.61|50.05|47.85|50.12|47.92|49.71|47.51|0
1696251000000|2023-10-02 12:50:00|49.95|47.75|50.26|48.06|50.43|48.23|49.81|47.61|0
1696251300000|2023-10-02 12:55:00|50.4|48.2|50.22|48.02|50.47|48.27|50.02|47.82|0
1696251600000|2023-10-02 13:00:00|50.26|48.06|50.81|48.61|50.81|48.61|50.19|47.99|0
1696251900000|2023-10-02 13:05:00|50.85|48.65|50.99|48.79|51.06|48.86|50.71|48.51|0
1696252200000|2023-10-02 13:10:00|50.95|48.75|50.36|48.16|50.95|48.75|50.29|48.09|0
1696252500000|2023-10-02 13:15:00|50.39|48.19|50.32|48.12|50.46|48.26|50.18|47.98|0
1696252800000|2023-10-02 13:20:00|50.36|48.16|50.08|47.88|50.56|48.36|50.01|47.81|0
1696253100000|2023-10-02 13:25:00|50.04|47.84|50.08|47.88|50.21|48.01|49.9|47.7|0
1696253400000|2023-10-02 13:30:00|50.14|47.94|49.32|47.12|50.46|48.26|49.32|47.12|0
1696253700000|2023-10-02 13:35:00|49.19|46.99|48.38|46.18|49.78|47.58|48.18|45.98|0
1696254000000|2023-10-02 13:40:00|48.41|46.21|48.41|46.21|48.88|46.68|48.34|46.14|0
1696254300000|2023-10-02 13:45:00|48.56|46.36|49.32|47.12|49.46|47.26|48.51|46.31|0
1696254600000|2023-10-02 13:50:00|49.29|47.09|49.56|47.36|50.28|48.08|49.01|46.81|0
1696254900000|2023-10-02 13:55:00|49.49|47.29|49.45|47.25|49.66|47.46|49.15|46.95|0
1696255200000|2023-10-02 14:00:00|49.44|47.24|47.9|45.7|49.95|47.75|47.74|45.54|0
1696255500000|2023-10-02 14:05:00|48.07|45.87|48.6|46.4|48.67|46.47|47.7|45.5|0
1696255800000|2023-10-02 14:10:00|48.67|46.47|49.55|47.35|49.55|47.35|48.43|46.23|0
1696256100000|2023-10-02 14:15:00|49.52|47.32|48.94|46.74|49.52|47.32|48.26|46.06|0
1696256400000|2023-10-02 14:20:00|48.97|46.77|48.53|46.33|49.55|47.35|48.53|46.33|0
1696256700000|2023-10-02 14:25:00|48.5|46.3|49.65|47.45|49.65|47.45|48.1|45.9|0
1696257000000|2023-10-02 14:30:00|49.48|47.28|49.21|47.01|50.13|47.93|48.83|46.63|0
1696257300000|2023-10-02 14:35:00|49.25|47.05|49.42|47.22|49.72|47.52|48.97|46.77|0
1696257600000|2023-10-02 14:40:00|49.38|47.18|49.79|47.59|50.62|48.42|49.04|46.84|0
1696257900000|2023-10-02 14:45:00|49.76|47.56|49.75|47.55|50.07|47.87|49.34|47.14|0
1696258200000|2023-10-02 14:50:00|49.82|47.62|49.89|47.69|49.96|47.76|49.21|47.01|0
1696258500000|2023-10-02 14:55:00|49.96|47.76|50.29|48.09|50.81|48.61|49.47|47.27|0
1696258800000|2023-10-02 15:00:00|50.33|48.13|49.43|47.23|50.33|48.13|48.82|46.62|0
1696259100000|2023-10-02 15:05:00|49.46|47.26|49.77|47.57|50.08|47.88|49.19|46.99|0
1696259400000|2023-10-02 15:10:00|49.84|47.64|49.12|46.92|49.94|47.74|49.02|46.82|0
1696259700000|2023-10-02 15:15:00|49.14|46.94|48.61|46.41|49.26|47.06|48.41|46.21|0
1696260000000|2023-10-02 15:20:00|48.65|46.45|48.98|46.78|49.05|46.85|47.45|45.25|0
1696260300000|2023-10-02 15:25:00|48.95|46.75|46.33|44.13|48.95|46.75|45.59|43.39|0
1696260600000|2023-10-02 15:30:00|46.3|44.1|46.56|44.36|46.73|44.53|45.98|43.78|0
1696260900000|2023-10-02 15:35:00|46.59|44.39|47.35|45.15|47.65|45.45|46.5|44.3|0
1696261200000|2023-10-02 15:40:00|47.45|45.25|48.62|46.42|48.62|46.42|47|44.8|0
1696261500000|2023-10-02 15:45:00|48.69|46.49|48.99|46.79|49.16|46.96|48.45|46.25|0
1696261800000|2023-10-02 15:50:00|49.02|46.82|50.02|47.82|50.19|47.99|48.85|46.65|0
1696262100000|2023-10-02 15:55:00|50.06|47.86|49.98|47.78|50.44|48.24|49.85|47.65|0
1696262400000|2023-10-02 16:00:00|50.12|47.92|50.12|47.92|50.37|48.17|49.95|47.75|0
1696262700000|2023-10-02 16:05:00|50.16|47.96|51|48.8|51.21|49.01|50.09|47.89|0
1696263000000|2023-10-02 16:10:00|50.96|48.76|50.19|47.99|51.07|48.87|50.12|47.92|0
1696263300000|2023-10-02 16:15:00|50.15|47.95|50.4|48.2|50.47|48.27|49.7|47.5|0
1696263600000|2023-10-02 16:20:00|50.36|48.16|50.01|47.81|50.5|48.3|49.91|47.71|0
1696263900000|2023-10-02 16:25:00|49.98|47.78|50.36|48.16|50.71|48.51|49.67|47.47|0
1696264200000|2023-10-02 16:30:00|50.39|48.19|50.39|48.19|50.67|48.47|50.25|48.05|0
1696264500000|2023-10-02 16:35:00|50.36|48.16|50.53|48.33|50.88|48.68|50.08|47.88|0
1696264800000|2023-10-02 16:40:00|50.57|48.37|50.92|48.72|50.92|48.72|50.32|48.12|0
1696265100000|2023-10-02 16:45:00|50.81|48.61|51.8|49.6|51.84|49.64|50.67|48.47|0
1696265400000|2023-10-02 16:50:00|51.77|49.57|51.62|49.42|51.84|49.64|51.34|49.14|0
1696265700000|2023-10-02 16:55:00|51.59|49.39|51.44|49.24|51.73|49.53|51.23|49.03|0
1696266000000|2023-10-02 17:00:00|51.48|49.28|51.09|48.89|51.48|49.28|50.73|48.53|0
1696266300000|2023-10-02 17:05:00|51.05|48.85|51.57|49.37|51.93|49.73|49.36|47.16|0
1696266600000|2023-10-02 17:10:00|51.54|49.34|52.06|49.86|52.11|49.91|51.47|49.27|0
1696266900000|2023-10-02 17:15:00|52.07|49.87|51.11|48.91|52.07|49.87|50.86|48.66|0
1696267200000|2023-10-02 17:20:00|51.04|48.84|50.83|48.63|51.15|48.95|50.69|48.49|0
1696267500000|2023-10-02 17:25:00|50.76|48.56|50.65|48.45|50.83|48.63|50.44|48.24|0
1696267800000|2023-10-02 17:30:00|50.62|48.42|51|48.8|51.04|48.84|50.41|48.21|0
1696268100000|2023-10-02 17:35:00|51.04|48.84|51.07|48.87|51.18|48.98|50.75|48.55|0
1696268400000|2023-10-02 17:40:00|51.1|48.9|50.65|48.45|51.1|48.9|50.38|48.18|0
1696268700000|2023-10-02 17:45:00|50.68|48.48|50.64|48.44|50.79|48.59|50.33|48.13|0
1696269000000|2023-10-02 17:50:00|50.68|48.48|50.24|48.04|50.68|48.48|50.16|47.96|0
1696269300000|2023-10-02 17:55:00|50.22|48.02|50.82|48.62|50.96|48.76|50.12|47.92|0
1696269600000|2023-10-02 18:00:00|50.84|48.64|50.92|48.72|51.13|48.93|50.61|48.41|0
1696269900000|2023-10-02 18:05:00|50.89|48.69|50.36|48.16|50.89|48.69|50.12|47.92|0
1696270200000|2023-10-02 18:10:00|50.32|48.12|49.12|46.92|50.36|48.16|49.08|46.88|0
1696270500000|2023-10-02 18:15:00|49.19|46.99|50.15|47.95|50.25|48.05|49.19|46.99|0
1696270800000|2023-10-02 18:20:00|50.18|47.98|50.67|48.47|50.95|48.75|50.11|47.91|0
1696271100000|2023-10-02 18:25:00|50.63|48.43|51.62|49.42|51.66|49.46|50.63|48.43|0
1696271400000|2023-10-02 18:30:00|51.59|49.39|51.3|49.1|51.62|49.42|51.12|48.92|0
1696271700000|2023-10-02 18:35:00|51.26|49.06|51.83|49.63|51.87|49.67|51.16|48.96|0
1696272000000|2023-10-02 18:40:00|51.87|49.67|51.94|49.74|52.12|49.92|51.79|49.59|0
1696272300000|2023-10-02 18:45:00|51.9|49.7|51.4|49.2|51.94|49.74|51.4|49.2|0
1696272600000|2023-10-02 18:50:00|51.37|49.17|51.36|49.16|51.58|49.38|50.77|48.57|0
1696272900000|2023-10-02 18:55:00|51.4|49.2|51.28|49.08|51.72|49.52|51.26|49.06|0
1696273200000|2023-10-02 19:00:00|51.36|49.16|51.9|49.7|52.11|49.91|51.15|48.95|0
1696273500000|2023-10-02 19:05:00|51.97|49.77|51.08|48.88|52.15|49.95|50.9|48.7|0
1696273800000|2023-10-02 19:10:00|51.04|48.84|51.29|49.09|51.43|49.23|50.51|48.31|0
1696274100000|2023-10-02 19:15:00|51.32|49.12|50.97|48.77|51.32|49.12|50.51|48.31|0
1696274400000|2023-10-02 19:20:00|51|48.8|49.99|47.79|51.18|48.98|49.92|47.72|0
1696274700000|2023-10-02 19:25:00|49.95|47.75|50.37|48.17|50.61|48.41|49.92|47.72|0
1696275000000|2023-10-02 19:30:00|50.4|48.2|49.71|47.51|50.58|48.38|49.57|47.37|0
1696275300000|2023-10-02 19:35:00|49.68|47.48|49.74|47.54|50.26|48.06|49.64|47.44|0
1696275600000|2023-10-02 19:40:00|49.71|47.51|49.81|47.61|49.91|47.71|49.5|47.3|0
1696275900000|2023-10-02 19:45:00|49.84|47.64|49.95|47.75|49.98|47.78|49.4|47.2|0
1696276200000|2023-10-02 19:50:00|49.91|47.71|49.02|46.82|50.19|47.99|49.02|46.82|0
1696276500000|2023-10-02 19:55:00|48.78|46.58|49.9|47.7|49.9|47.7|48.24|46.04|0
1696276800000|2023-10-02 20:00:00|49.86|47.66|47.65|45.45|49.86|47.66|46.92|44.72|0
1696277100000|2023-10-02 20:05:00|47.68|45.48|47.75|45.55|47.81|45.61|47.65|45.45|0
1696277400000|2023-10-02 20:10:00|47.71|45.51|47.74|45.54|47.75|45.55|47.58|45.38|0
1696277700000|2023-10-02 20:15:00|47.71|45.34|47.73|45.33|47.84|45.44|47.68|45.28|0
1696278000000|2023-10-02 20:20:00|47.74|45.34|47.74|45.34|47.79|45.39|47.71|45.31|0
1696278300000|2023-10-02 20:25:00|47.71|45.31|47.74|45.34|47.77|45.37|47.71|45.31|0
1696278600000|2023-10-02 20:30:00|47.71|45.31|47.64|45.24|47.74|45.34|47.61|45.21|0
1696278900000|2023-10-02 20:35:00|47.67|45.27|47.6|45.2|47.74|45.34|47.57|45.17|0
1696279200000|2023-10-02 20:40:00|47.57|45.17|47.6|45.2|47.6|45.2|47.57|45.17|0
1696279500000|2023-10-02 20:45:00|47.57|45.17|47.63|45.23|47.67|45.27|47.54|45.14|0
1696279800000|2023-10-02 20:50:00|47.6|45.2|47.6|45.2|47.63|45.23|47.58|45.18|0
1696280100000|2023-10-02 20:55:00|47.62|45.22|47.82|45.42|47.82|45.42|47.6|45.2|0
1696280400000|2023-10-02 21:00:00|47.78|45.38|47.86|45.46|47.87|45.47|47.76|45.36|0
1696280700000|2023-10-02 21:05:00|47.87|45.47|47.92|45.52|47.98|45.58|47.87|45.47|0
1696281000000|2023-10-02 21:10:00|47.93|45.53|47.89|45.49|47.93|45.53|47.86|45.46|0
1696281300000|2023-10-02 21:15:00|47.91|45.51|47.99|45.59|47.99|45.59|47.89|45.49|0
1696281600000|2023-10-02 21:20:00|47.98|45.58|47.99|45.59|48.03|45.63|47.95|45.55|0
1696281900000|2023-10-02 21:25:00|47.98|45.58|47.94|45.54|47.98|45.58|47.93|45.53|0
1696282200000|2023-10-02 21:30:00|47.93|45.53|47.94|45.54|47.94|45.54|47.92|45.52|0
1696282500000|2023-10-02 21:35:00|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1696282800000|2023-10-02 21:40:00|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1696283100000|2023-10-02 21:45:00|47.93|45.53|47.94|45.54|47.94|45.54|47.93|45.53|0
1696283400000|2023-10-02 21:50:00|47.93|45.53|47.92|45.52|47.97|45.57|47.9|45.5|0
1696283700000|2023-10-02 21:55:00|47.94|45.54|47.96|45.56|48.02|45.62|47.93|45.53|0
1696284000000|2023-10-02 22:00:00|47.9|45.5|47.94|45.54|48.06|45.66|47.86|45.46|0
1696284300000|2023-10-02 22:05:00|47.91|45.51|47.98|45.58|47.98|45.58|47.88|45.48|0
1696284600000|2023-10-02 22:10:00|47.94|45.54|47.69|45.29|47.94|45.54|47.68|45.28|0
1696284900000|2023-10-02 22:15:00|47.68|45.28|47.64|45.24|47.71|45.31|47.61|45.21|0
1696285200000|2023-10-02 22:20:00|47.67|45.27|47.54|45.14|47.67|45.27|47.54|45.14|0
1696285500000|2023-10-02 22:25:00|47.57|45.17|47.47|45.07|47.57|45.17|47.47|45.07|0
1696285800000|2023-10-02 22:30:00|47.54|45.14|47.54|45.14|47.57|45.17|47.5|45.1|0
1696286100000|2023-10-02 22:35:00|47.57|45.17|47.63|45.23|47.64|45.24|47.57|45.17|0
1696286400000|2023-10-02 22:40:00|47.6|45.2|47.77|45.37|47.8|45.4|47.6|45.2|0
1696286700000|2023-10-02 22:45:00|47.8|45.4|47.76|45.36|47.8|45.4|47.73|45.33|0
1696287000000|2023-10-02 22:50:00|47.73|45.33|47.78|45.38|47.83|45.43|47.73|45.33|0
1696287300000|2023-10-02 22:55:00|47.76|45.36|47.93|45.53|48.03|45.63|47.76|45.36|0
1696287600000|2023-10-02 23:00:00|47.96|45.56|47.89|45.49|47.98|45.58|47.79|45.39|0
1696287900000|2023-10-02 23:05:00|47.86|45.46|47.89|45.49|47.93|45.53|47.86|45.46|0
1696288200000|2023-10-02 23:10:00|47.86|45.46|47.99|45.59|48.02|45.62|47.82|45.42|0
1696288500000|2023-10-02 23:15:00|47.96|45.56|48.07|45.67|48.09|45.69|47.96|45.56|0
1696288800000|2023-10-02 23:20:00|48.06|45.66|48.17|45.77|48.19|45.79|48.06|45.66|0
1696289100000|2023-10-02 23:25:00|48.16|45.76|48.27|45.87|48.29|45.89|48.15|45.75|0
1696289400000|2023-10-02 23:30:00|48.29|45.89|48.02|45.62|48.29|45.89|48.02|45.62|0
1696289700000|2023-10-02 23:35:00|48.05|45.65|47.98|45.58|48.05|45.65|47.92|45.52|0
1696290000000|2023-10-02 23:40:00|47.95|45.55|47.92|45.52|47.95|45.55|47.92|45.52|0
1696290300000|2023-10-02 23:45:00|47.88|45.48|47.73|45.33|47.88|45.48|47.52|45.12|0
1696290600000|2023-10-02 23:50:00|47.71|45.31|47.81|45.41|47.85|45.45|47.68|45.28|0
1696290900000|2023-10-02 23:55:00|47.78|45.38|47.84|45.44|47.89|45.49|47.78|45.38|0
1696291200000|2023-10-03 00:00:00|47.88|45.48|48.21|45.81|48.21|45.81|47.84|45.44|0
1696291500000|2023-10-03 00:05:00|48.24|45.84|48.65|46.25|48.71|46.31|48.18|45.78|0
1696291800000|2023-10-03 00:10:00|48.68|46.28|48.78|46.38|48.95|46.55|48.68|46.28|0
1696292100000|2023-10-03 00:15:00|48.75|46.35|48.71|46.31|48.88|46.48|48.54|46.14|0
1696292400000|2023-10-03 00:20:00|48.68|46.28|48.57|46.17|48.78|46.38|48.54|46.14|0
1696292700000|2023-10-03 00:25:00|48.61|46.21|48.64|46.24|48.68|46.28|48.54|46.14|0
1696293000000|2023-10-03 00:30:00|48.51|46.31|48.43|46.23|48.57|46.37|48.37|46.17|0
1696293300000|2023-10-03 00:35:00|48.39|46.19|49.41|47.21|49.41|47.21|48.12|45.92|0
1696293600000|2023-10-03 00:40:00|49.44|47.24|49.69|47.49|49.72|47.52|49.34|47.14|0
1696293900000|2023-10-03 00:45:00|49.72|47.52|49.69|47.49|49.79|47.59|49.62|47.42|0
1696294200000|2023-10-03 00:50:00|49.67|47.47|49.55|47.35|49.82|47.62|49.45|47.25|0
1696294500000|2023-10-03 00:55:00|49.58|47.38|49.62|47.42|49.82|47.62|49.55|47.35|0
1696294800000|2023-10-03 01:00:00|49.68|47.48|49.65|47.45|49.75|47.55|49.61|47.41|0
1696295100000|2023-10-03 01:05:00|49.67|47.47|49.92|47.72|49.92|47.72|49.55|47.35|0
1696295400000|2023-10-03 01:10:00|49.95|47.75|50.11|47.91|50.16|47.96|49.92|47.72|0
1696295700000|2023-10-03 01:15:00|50.12|47.92|49.68|47.48|50.12|47.92|49.68|47.48|0
1696296000000|2023-10-03 01:20:00|49.71|47.51|49.61|47.41|49.78|47.58|49.54|47.34|0
1696296300000|2023-10-03 01:25:00|49.64|47.44|49.88|47.68|49.95|47.75|49.61|47.41|0
1696296600000|2023-10-03 01:30:00|49.95|47.75|49.93|47.73|50.15|47.95|49.74|47.54|0
1696296900000|2023-10-03 01:35:00|49.91|47.71|49.57|47.37|50.02|47.82|49.47|47.27|0
1696297200000|2023-10-03 01:40:00|49.54|47.34|49.43|47.23|49.57|47.37|49.26|47.06|0
1696297500000|2023-10-03 01:45:00|49.47|47.27|49.53|47.33|49.76|47.56|49.46|47.26|0
1696297800000|2023-10-03 01:50:00|49.57|47.37|49.74|47.54|49.77|47.57|49.57|47.37|0
1696298100000|2023-10-03 01:55:00|49.77|47.57|49.73|47.53|49.8|47.6|49.68|47.48|0
1696298400000|2023-10-03 02:00:00|49.72|47.52|49.8|47.6|49.9|47.7|49.7|47.5|0
1696298700000|2023-10-03 02:05:00|49.78|47.58|49.8|47.6|49.94|47.74|49.77|47.57|0
1696299000000|2023-10-03 02:10:00|49.83|47.63|49.66|47.46|49.87|47.67|49.63|47.43|0
1696299300000|2023-10-03 02:15:00|49.63|47.43|49.56|47.36|49.7|47.5|49.52|47.32|0
1696299600000|2023-10-03 02:20:00|49.59|47.39|49.73|47.53|49.9|47.7|49.52|47.32|0
1696299900000|2023-10-03 02:25:00|49.69|47.49|49.59|47.39|49.69|47.49|49.55|47.35|0
1696300200000|2023-10-03 02:30:00|49.55|47.35|49.52|47.32|49.69|47.49|49.42|47.22|0
1696300500000|2023-10-03 02:35:00|49.55|47.35|49.64|47.44|49.67|47.47|49.48|47.28|0
1696300800000|2023-10-03 02:40:00|49.62|47.42|49.75|47.55|49.76|47.56|49.62|47.42|0
1696301100000|2023-10-03 02:45:00|49.74|47.54|49.68|47.48|49.74|47.54|49.62|47.42|0
1696301400000|2023-10-03 02:50:00|49.7|47.5|49.75|47.55|49.82|47.62|49.65|47.45|0
1696301700000|2023-10-03 02:55:00|49.79|47.59|49.78|47.58|49.85|47.65|49.68|47.48|0
1696302000000|2023-10-03 03:00:00|49.77|47.57|49.65|47.45|49.77|47.57|49.61|47.41|0
1696302300000|2023-10-03 03:05:00|49.68|47.48|49.68|47.48|49.75|47.55|49.65|47.45|0
1696302600000|2023-10-03 03:10:00|49.64|47.44|49.71|47.51|49.75|47.55|49.61|47.41|0
1696302900000|2023-10-03 03:15:00|49.73|47.53|49.85|47.65|49.88|47.68|49.73|47.53|0
1696303200000|2023-10-03 03:20:00|49.88|47.68|49.93|47.73|49.98|47.78|49.78|47.58|0
1696303500000|2023-10-03 03:25:00|49.95|47.75|49.81|47.61|49.95|47.75|49.81|47.61|0
1696303800000|2023-10-03 03:30:00|49.84|47.64|49.74|47.54|49.91|47.71|49.71|47.51|0
1696304100000|2023-10-03 03:35:00|49.71|47.51|49.57|47.37|49.81|47.61|49.5|47.3|0
1696304400000|2023-10-03 03:40:00|49.53|47.33|49.46|47.26|49.53|47.33|49.33|47.13|0
1696304700000|2023-10-03 03:45:00|49.43|47.23|49.6|47.4|49.63|47.43|49.43|47.23|0
1696305000000|2023-10-03 03:50:00|49.63|47.43|49.7|47.5|49.73|47.53|49.63|47.43|0
1696305300000|2023-10-03 03:55:00|49.73|47.53|49.77|47.57|49.77|47.57|49.66|47.46|0
1696305600000|2023-10-03 04:00:00|49.73|47.53|49.94|47.74|49.97|47.77|49.73|47.53|0
1696305900000|2023-10-03 04:05:00|49.97|47.77|49.93|47.73|49.97|47.77|49.83|47.63|0
1696306200000|2023-10-03 04:10:00|49.92|47.72|49.93|47.73|49.97|47.77|49.9|47.7|0
1696306500000|2023-10-03 04:15:00|49.9|47.7|50.14|47.94|50.14|47.94|49.9|47.7|0
1696306800000|2023-10-03 04:20:00|50.17|47.97|50.41|48.21|50.52|48.32|50.14|47.94|0
1696307100000|2023-10-03 04:25:00|50.45|48.25|50.44|48.24|50.48|48.28|50.41|48.21|0
1696307400000|2023-10-03 04:30:00|50.41|48.21|50.41|48.21|50.41|48.21|50.31|48.11|0
1696307700000|2023-10-03 04:35:00|50.37|48.17|50.13|47.93|50.37|48.17|50.13|47.93|0
1696308000000|2023-10-03 04:40:00|50.11|47.91|50.27|48.07|50.3|48.1|50.03|47.83|0
1696308300000|2023-10-03 04:45:00|50.3|48.1|50.37|48.17|50.44|48.24|50.23|48.03|0
1696308600000|2023-10-03 04:50:00|50.33|48.13|50.23|48.03|50.51|48.31|50.23|48.03|0
1696308900000|2023-10-03 04:55:00|50.26|48.06|50.7|48.5|50.71|48.51|50.23|48.03|0
1696309200000|2023-10-03 05:00:00|50.71|48.51|50.85|48.65|50.92|48.72|50.68|48.48|0
1696309500000|2023-10-03 05:05:00|50.82|48.62|50.88|48.68|51.02|48.82|50.78|48.58|0
1696309800000|2023-10-03 05:10:00|50.92|48.72|50.81|48.61|50.92|48.72|50.6|48.4|0
1696310100000|2023-10-03 05:15:00|50.78|48.58|50.92|48.72|50.95|48.75|50.71|48.51|0
1696310400000|2023-10-03 05:20:00|50.88|48.68|50.81|48.61|50.88|48.68|50.64|48.44|0
1696310700000|2023-10-03 05:25:00|50.77|48.57|50.81|48.61|50.84|48.64|50.67|48.47|0
1696311000000|2023-10-03 05:30:00|50.77|48.57|50.67|48.47|50.84|48.64|50.63|48.43|0
1696311300000|2023-10-03 05:35:00|50.7|48.5|50.7|48.5|50.7|48.5|50.6|48.4|0
1696311600000|2023-10-03 05:40:00|50.73|48.53|50.7|48.5|50.77|48.57|50.7|48.5|0
1696311900000|2023-10-03 05:45:00|50.68|48.48|50.56|48.36|50.7|48.5|50.49|48.29|0
1696312200000|2023-10-03 05:50:00|50.52|48.32|50.59|48.39|50.66|48.46|50.52|48.32|0
1696312500000|2023-10-03 05:55:00|50.56|48.36|50.49|48.29|50.63|48.43|50.49|48.29|0
1696312800000|2023-10-03 06:00:00|50.45|48.25|50.17|47.97|50.49|48.29|50.09|47.89|0
1696313100000|2023-10-03 06:05:00|50.19|47.99|50.14|47.94|50.28|48.08|50.1|47.9|0
1696313400000|2023-10-03 06:10:00|50.17|47.97|50.12|47.92|50.21|48.01|50.07|47.87|0
1696313700000|2023-10-03 06:15:00|50.14|47.94|50.1|47.9|50.14|47.94|50|47.8|0
1696314000000|2023-10-03 06:20:00|50.07|47.87|49.96|47.76|50.17|47.97|49.96|47.76|0
1696314300000|2023-10-03 06:25:00|50|47.8|49.96|47.76|50|47.8|49.89|47.69|0
1696314600000|2023-10-03 06:30:00|49.93|47.73|49.92|47.72|49.96|47.76|49.89|47.69|0
1696314900000|2023-10-03 06:35:00|49.89|47.69|49.89|47.69|49.99|47.79|49.85|47.65|0
1696315200000|2023-10-03 06:40:00|49.91|47.71|49.82|47.62|49.92|47.72|49.75|47.55|0
1696315500000|2023-10-03 06:45:00|49.78|47.58|49.85|47.65|49.92|47.72|49.75|47.55|0
1696315800000|2023-10-03 06:50:00|49.82|47.62|49.71|47.51|49.82|47.62|49.7|47.5|0
1696316100000|2023-10-03 06:55:00|49.68|47.48|49.73|47.53|49.78|47.58|49.64|47.44|0
1696316400000|2023-10-03 07:00:00|49.71|47.51|49.57|47.37|49.78|47.58|49.4|47.2|0
1696316700000|2023-10-03 07:05:00|49.54|47.34|49.61|47.41|49.78|47.58|49.44|47.24|0
1696317000000|2023-10-03 07:10:00|49.59|47.39|49.64|47.44|49.74|47.54|49.5|47.3|0
1696317300000|2023-10-03 07:15:00|49.67|47.47|49.77|47.57|49.81|47.61|49.4|47.2|0
1696317600000|2023-10-03 07:20:00|49.81|47.61|49.6|47.4|49.84|47.64|49.47|47.27|0
1696317900000|2023-10-03 07:25:00|49.57|47.37|49.53|47.33|49.7|47.5|49.46|47.26|0
1696318200000|2023-10-03 07:30:00|49.5|47.3|49.53|47.33|49.6|47.4|49.36|47.16|0
1696318500000|2023-10-03 07:35:00|49.5|47.3|49.02|46.82|49.53|47.33|49.02|46.82|0
1696318800000|2023-10-03 07:40:00|48.99|46.79|48.99|46.79|49.09|46.89|48.85|46.65|0
1696319100000|2023-10-03 07:45:00|49.02|46.82|49.36|47.16|49.36|47.16|49.02|46.82|0
1696319400000|2023-10-03 07:50:00|49.39|47.19|49.42|47.22|49.56|47.36|49.32|47.12|0
1696319700000|2023-10-03 07:55:00|49.39|47.19|49.42|47.22|49.52|47.32|49.08|46.88|0
1696320000000|2023-10-03 08:00:00|49.32|47.12|48.68|46.48|49.39|47.19|48.58|46.38|0
1696320300000|2023-10-03 08:05:00|48.64|46.44|47.98|45.78|49.17|46.97|47.95|45.75|0
1696320600000|2023-10-03 08:10:00|47.95|45.75|47.98|45.78|48.11|45.91|47.88|45.68|0
1696320900000|2023-10-03 08:15:00|48.01|45.81|47.65|45.45|48.01|45.81|47.65|45.45|0
1696321200000|2023-10-03 08:20:00|47.68|45.48|48.01|45.81|48.11|45.91|47.62|45.42|0
1696321500000|2023-10-03 08:25:00|48.04|45.84|47.91|45.71|48.04|45.84|47.78|45.58|0
1696321800000|2023-10-03 08:30:00|47.84|45.64|47.94|45.74|48.04|45.84|47.71|45.51|0
1696322100000|2023-10-03 08:35:00|47.98|45.78|48.17|45.97|48.21|46.01|47.87|45.67|0
1696322400000|2023-10-03 08:40:00|48.21|46.01|48.17|45.97|48.24|46.04|48.07|45.87|0
1696322700000|2023-10-03 08:45:00|48.16|45.96|47.97|45.77|48.2|46|47.97|45.77|0
1696323000000|2023-10-03 08:50:00|47.94|45.74|47.94|45.74|48.14|45.94|47.87|45.67|0
1696323300000|2023-10-03 08:55:00|47.9|45.7|48.03|45.83|48.17|45.97|47.87|45.67|0
1696323600000|2023-10-03 09:00:00|48|45.8|48.37|46.17|48.63|46.43|48|45.8|0
1696323900000|2023-10-03 09:05:00|48.4|46.2|48.57|46.37|48.67|46.47|48.4|46.2|0
1696324200000|2023-10-03 09:10:00|48.6|46.4|48.63|46.43|48.8|46.6|48.6|46.4|0
1696324500000|2023-10-03 09:15:00|48.66|46.46|48.23|46.03|48.66|46.46|48.23|46.03|0
1696324800000|2023-10-03 09:20:00|48.26|46.06|48.56|46.36|48.68|46.48|48.26|46.06|0
1696325100000|2023-10-03 09:25:00|48.59|46.39|48.49|46.29|48.59|46.39|48.39|46.19|0
1696325400000|2023-10-03 09:30:00|48.53|46.33|48.79|46.59|48.79|46.59|48.46|46.26|0
1696325700000|2023-10-03 09:35:00|48.76|46.56|48.79|46.59|48.83|46.63|48.69|46.49|0
1696326000000|2023-10-03 09:40:00|48.76|46.56|48.82|46.62|48.93|46.73|48.72|46.52|0
1696326300000|2023-10-03 09:45:00|48.79|46.59|48.82|46.62|48.92|46.72|48.66|46.46|0
1696326600000|2023-10-03 09:50:00|48.79|46.59|48.38|46.18|48.82|46.62|48.32|46.12|0
1696326900000|2023-10-03 09:55:00|48.42|46.22|48.79|46.59|48.79|46.59|48.38|46.18|0
1696327200000|2023-10-03 10:00:00|48.75|46.55|48.45|46.25|48.75|46.55|48.35|46.15|0
1696327500000|2023-10-03 10:05:00|48.41|46.21|48.45|46.25|48.48|46.28|48.31|46.11|0
1696327800000|2023-10-03 10:10:00|48.41|46.21|48.78|46.58|48.82|46.62|48.36|46.16|0
1696328100000|2023-10-03 10:15:00|48.81|46.61|48.98|46.78|49.02|46.82|48.81|46.61|0
1696328400000|2023-10-03 10:20:00|48.95|46.75|48.64|46.44|48.95|46.75|48.58|46.38|0
1696328700000|2023-10-03 10:25:00|48.61|46.41|48.31|46.11|48.61|46.41|48.31|46.11|0
1696329000000|2023-10-03 10:30:00|48.27|46.07|48.14|45.94|48.44|46.24|48.04|45.84|0
1696329300000|2023-10-03 10:35:00|48.17|45.97|48.54|46.34|48.64|46.44|48.17|45.97|0
1696329600000|2023-10-03 10:40:00|48.57|46.37|49.04|46.84|49.04|46.84|48.57|46.37|0
1696329900000|2023-10-03 10:45:00|49.03|46.83|49.01|46.81|49.07|46.87|48.91|46.71|0
1696330200000|2023-10-03 10:50:00|48.97|46.77|49.11|46.91|49.14|46.94|48.96|46.76|0
1696330500000|2023-10-03 10:55:00|49.14|46.94|49.28|47.08|49.28|47.08|49.07|46.87|0
1696330800000|2023-10-03 11:00:00|49.31|47.11|49.58|47.38|49.58|47.38|49.31|47.11|0
1696331100000|2023-10-03 11:05:00|49.55|47.35|49.89|47.69|49.89|47.69|49.51|47.31|0
1696331400000|2023-10-03 11:10:00|49.92|47.72|51.28|49.08|51.39|49.19|49.34|47.14|0
1696331700000|2023-10-03 11:15:00|51.35|49.15|51.63|49.43|51.74|49.54|51.25|49.05|0
1696332000000|2023-10-03 11:20:00|51.67|49.47|52.16|49.96|52.2|50|51.45|49.25|0
1696332300000|2023-10-03 11:25:00|52.12|49.92|52.05|49.85|52.34|50.14|52.02|49.82|0
1696332600000|2023-10-03 11:30:00|52.09|49.89|52.05|49.85|52.09|49.89|51.7|49.5|0
1696332900000|2023-10-03 11:35:00|52.07|49.87|52.3|50.1|52.4|50.2|51.94|49.74|0
1696333200000|2023-10-03 11:40:00|52.26|50.06|52.58|50.38|52.62|50.42|52.08|49.88|0
1696333500000|2023-10-03 11:45:00|52.62|50.42|52.97|50.77|52.97|50.77|52.47|50.27|0
1696333800000|2023-10-03 11:50:00|53.01|50.81|52.87|50.67|53.19|50.99|52.83|50.63|0
1696334100000|2023-10-03 11:55:00|52.83|50.63|52.72|50.52|52.87|50.67|52.65|50.45|0
1696334400000|2023-10-03 12:00:00|52.76|50.56|53.08|50.88|53.26|51.06|52.58|50.38|0
1696334700000|2023-10-03 12:05:00|53.04|50.84|53.33|51.13|53.37|51.17|53|50.8|0
1696335000000|2023-10-03 12:10:00|53.37|51.17|52.89|50.69|53.4|51.2|52.75|50.55|0
1696335300000|2023-10-03 12:15:00|52.97|50.77|53.11|50.91|53.55|51.35|52.93|50.73|0
1696335600000|2023-10-03 12:20:00|53.15|50.95|52.93|50.73|53.25|51.05|52.82|50.62|0
1696335900000|2023-10-03 12:25:00|52.91|50.71|52.75|50.55|52.96|50.76|52.53|50.33|0
1696336200000|2023-10-03 12:30:00|52.85|50.65|53.03|50.83|53.21|51.01|52.82|50.62|0
1696336500000|2023-10-03 12:35:00|53|50.8|53.47|51.27|53.79|51.59|52.89|50.69|0
1696336800000|2023-10-03 12:40:00|53.43|51.23|53.94|51.74|54.12|51.92|53.39|51.19|0
1696337100000|2023-10-03 12:45:00|53.9|51.7|53.86|51.66|53.97|51.77|53.52|51.32|0
1696337400000|2023-10-03 12:50:00|53.79|51.59|54.08|51.88|54.12|51.92|53.75|51.55|0
1696337700000|2023-10-03 12:55:00|54.12|51.92|54.15|51.95|54.38|52.18|53.97|51.77|0
1696338000000|2023-10-03 13:00:00|54.19|51.99|53.58|51.38|54.62|52.42|52.25|50.05|0
1696338300000|2023-10-03 13:05:00|53.62|51.42|53.47|51.27|53.73|51.53|53.15|50.95|0
1696338600000|2023-10-03 13:10:00|53.55|51.35|54.13|51.93|54.13|51.93|53.47|51.27|0
1696338900000|2023-10-03 13:15:00|54.09|51.89|54.05|51.85|54.39|52.19|53.91|51.71|0
1696339200000|2023-10-03 13:20:00|54.09|51.89|54.09|51.89|54.2|52|53.87|51.67|0
1696339500000|2023-10-03 13:25:00|54.05|51.85|53.4|51.2|54.05|51.85|53.4|51.2|0
1696339800000|2023-10-03 13:30:00|53.03|50.83|53.22|51.02|54.02|51.82|52.64|50.44|0
1696340100000|2023-10-03 13:35:00|53.18|50.98|53.43|51.23|53.65|51.45|52.86|50.66|0
1696340400000|2023-10-03 13:40:00|53.36|51.16|52.85|50.65|53.61|51.41|52.53|50.33|0
1696340700000|2023-10-03 13:45:00|52.82|50.62|52.03|49.83|53.21|51.01|51.86|49.66|0
1696341000000|2023-10-03 13:50:00|52|49.8|51.52|49.32|52.9|50.7|51.25|49.05|0
1696341300000|2023-10-03 13:55:00|51.49|49.29|51.68|49.48|51.84|49.64|51.35|49.15|0
1696341600000|2023-10-03 14:00:00|51.8|49.6|54.58|52.38|54.58|52.38|51.8|49.6|0
1696341900000|2023-10-03 14:05:00|54.84|52.64|55.87|53.67|55.98|53.78|53.4|51.2|0
1696342200000|2023-10-03 14:10:00|55.76|53.56|56.73|54.53|56.73|54.53|54.83|52.63|0
1696342500000|2023-10-03 14:15:00|56.88|54.68|58.8|55.94|58.8|56.38|56.52|54.32|0
1696342800000|2023-10-03 14:20:00|58.68|55.82|58.95|56.09|59.03|56.17|57.99|55.13|0
1696343100000|2023-10-03 14:25:00|58.91|56.05|59.11|56.25|59.14|56.28|58.06|55.2|0
1696343400000|2023-10-03 14:30:00|59.42|56.56|58.61|56.19|59.42|56.62|58.03|55.61|0
1696343700000|2023-10-03 14:35:00|58.69|56.27|59.75|57.55|59.75|57.55|58.23|56.03|0
1696344000000|2023-10-03 14:40:00|59.71|57.51|58.73|56.53|59.79|57.59|58.49|56.29|0
1696344300000|2023-10-03 14:45:00|58.77|56.57|59.87|57.67|60.18|57.98|58.73|56.53|0
1696344600000|2023-10-03 14:50:00|59.98|57.78|59.94|57.74|60.54|58.34|59.82|57.62|0
1696344900000|2023-10-03 14:55:00|59.86|57.66|60.02|57.82|60.34|58.14|59.63|57.43|0
1696345200000|2023-10-03 15:00:00|60.1|57.9|60.6|58.4|60.6|58.4|59.15|56.95|0
1696345500000|2023-10-03 15:05:00|60.56|58.36|60.36|58.16|60.64|58.44|59.84|57.64|0
1696345800000|2023-10-03 15:10:00|60.28|58.08|60.28|58.08|60.8|58.6|60.12|57.92|0
1696346100000|2023-10-03 15:15:00|60.32|58.12|59.88|57.68|60.4|58.2|59.8|57.6|0
1696346400000|2023-10-03 15:20:00|60|57.8|60.32|58.12|60.52|58.32|59.48|57.28|0
1696346700000|2023-10-03 15:25:00|60.2|58|60.31|58.11|60.76|58.56|60.03|57.83|0
1696347000000|2023-10-03 15:30:00|60.35|58.15|61.2|59|61.28|59.08|59.95|57.75|0
1696347300000|2023-10-03 15:35:00|61.24|59.04|61.33|59.13|61.94|59.74|60.47|58.27|0
1696347600000|2023-10-03 15:40:00|61.29|59.09|61.13|58.93|61.45|59.25|60.85|58.65|0
1696347900000|2023-10-03 15:45:00|61.25|59.05|61.61|59.41|61.73|59.53|61|58.8|0
1696348200000|2023-10-03 15:50:00|61.65|59.45|61.81|59.61|61.81|59.61|61.08|58.88|0
1696348500000|2023-10-03 15:55:00|61.85|59.65|61.24|59.04|61.85|59.65|61.04|58.84|0
1696348800000|2023-10-03 16:00:00|61.2|59|60.08|57.88|61.28|59.08|60.04|57.84|0
1696349100000|2023-10-03 16:05:00|60.12|57.92|60.32|58.12|60.4|58.2|59.62|57.42|0
1696349400000|2023-10-03 16:10:00|60.36|58.16|59.86|57.66|61.28|59.08|59.78|57.58|0
1696349700000|2023-10-03 16:15:00|59.9|57.7|59.54|57.34|60.14|57.94|59.11|56.91|0
1696350000000|2023-10-03 16:20:00|59.5|57.3|59.62|57.42|60.22|58.02|59.38|57.18|0
1696350300000|2023-10-03 16:25:00|59.66|57.46|58.95|56.75|59.9|57.7|58.87|56.67|0
1696350600000|2023-10-03 16:30:00|58.87|56.67|58.45|56.25|59.11|56.91|58.1|55.9|0
1696350900000|2023-10-03 16:35:00|58.53|56.33|58.56|56.36|58.96|56.76|58.37|56.17|0
1696351200000|2023-10-03 16:40:00|58.6|56.4|59.15|56.95|59.15|56.95|57.98|55.78|0
1696351500000|2023-10-03 16:45:00|59.11|56.91|58.33|56.13|59.11|56.91|58.29|56.09|0
1696351800000|2023-10-03 16:50:00|58.37|56.17|58.76|56.56|58.8|56.6|58.25|56.05|0
1696352100000|2023-10-03 16:55:00|58.72|56.52|58.56|56.36|59.07|56.87|58.13|55.93|0
1696352400000|2023-10-03 17:00:00|58.6|56.4|57.89|55.69|58.6|56.4|57.63|55.43|0
1696352700000|2023-10-03 17:05:00|57.86|55.66|58.63|56.43|58.71|56.51|57.74|55.54|0
1696353000000|2023-10-03 17:10:00|58.61|56.41|58.63|56.43|59.02|56.82|58.44|56.24|0
1696353300000|2023-10-03 17:15:00|58.67|56.47|59.02|56.82|59.1|56.9|58.47|56.27|0
1696353600000|2023-10-03 17:20:00|59.06|56.86|58.55|56.35|59.42|57.22|58.47|56.27|0
1696353900000|2023-10-03 17:25:00|58.71|56.51|59.14|56.94|59.49|57.29|58.59|56.39|0
1696354200000|2023-10-03 17:30:00|59.1|56.9|59.49|57.29|59.57|57.37|59.02|56.82|0
1696354500000|2023-10-03 17:35:00|59.45|57.25|60.51|58.31|60.59|58.39|59.45|57.25|0
1696354800000|2023-10-03 17:40:00|60.47|58.27|60.39|58.19|60.51|58.31|59.95|57.75|0
1696355100000|2023-10-03 17:45:00|60.35|58.15|61.03|58.83|61.11|58.91|60.15|57.95|0
1696355400000|2023-10-03 17:50:00|60.99|58.79|60.91|58.71|61.31|59.11|60.79|58.59|0
1696355700000|2023-10-03 17:55:00|60.95|58.75|61.72|59.52|61.8|59.6|60.77|58.57|0
1696356000000|2023-10-03 18:00:00|61.76|59.56|62.12|59.92|62.16|59.96|61.31|59.11|0
1696356300000|2023-10-03 18:05:00|62.04|59.84|62.53|60.33|62.7|60.5|61.92|59.72|0
1696356600000|2023-10-03 18:10:00|62.49|60.29|62.41|60.21|62.61|60.41|62.16|59.96|0
1696356900000|2023-10-03 18:15:00|62.36|60.16|62.32|60.12|62.86|60.66|62.32|60.12|0
1696357200000|2023-10-03 18:20:00|62.36|60.16|62.28|60.08|62.73|60.53|62.16|59.96|0
1696357500000|2023-10-03 18:25:00|62.24|60.04|62.32|60.12|62.65|60.45|61.95|59.75|0
1696357800000|2023-10-03 18:30:00|62.36|60.16|61.91|59.71|62.4|60.2|61.74|59.54|0
1696358100000|2023-10-03 18:35:00|61.83|59.63|61.22|59.02|62.07|59.87|61.22|59.02|0
1696358400000|2023-10-03 18:40:00|61.3|59.1|61.13|58.93|61.58|59.38|61.09|58.89|0
1696358700000|2023-10-03 18:45:00|61.21|59.01|61.13|58.93|61.46|59.26|60.85|58.65|0
1696359000000|2023-10-03 18:50:00|61.09|58.89|60.97|58.77|61.41|59.21|60.65|58.45|0
1696359300000|2023-10-03 18:55:00|61.09|58.89|61.21|59.01|61.37|59.17|60.89|58.69|0
1696359600000|2023-10-03 19:00:00|61.29|59.09|61.21|59.01|61.9|59.7|60.76|58.56|0
1696359900000|2023-10-03 19:05:00|61.17|58.97|61.81|59.61|62.22|60.02|61.17|58.97|0
1696360200000|2023-10-03 19:10:00|61.77|59.57|62.22|60.02|62.26|60.06|61.69|59.49|0
1696360500000|2023-10-03 19:15:00|62.18|59.98|62.12|59.92|62.33|60.13|61.69|59.49|0
1696360800000|2023-10-03 19:20:00|62.08|59.88|61.76|59.56|62.12|59.92|61.55|59.35|0
1696361100000|2023-10-03 19:25:00|61.68|59.48|62.45|60.25|62.53|60.33|61.68|59.48|0
1696361400000|2023-10-03 19:30:00|62.41|60.21|62.98|60.78|62.98|60.78|62.33|60.13|0
1696361700000|2023-10-03 19:35:00|63.02|60.82|62.4|60.2|63.02|60.82|62.32|60.12|0
1696362000000|2023-10-03 19:40:00|62.36|60.16|61.55|59.35|62.4|60.2|61.18|58.98|0
1696362300000|2023-10-03 19:45:00|61.63|59.43|61.55|59.35|61.99|59.79|61.46|59.26|0
1696362600000|2023-10-03 19:50:00|61.63|59.43|61.39|59.19|61.63|59.43|60.71|58.51|0
1696362900000|2023-10-03 19:55:00|61.35|59.15|60.35|58.15|61.35|59.15|60.35|58.15|0
1696363200000|2023-10-03 20:00:00|60.27|58.07|59.95|57.75|60.31|58.11|59.91|57.71|0
1696363500000|2023-10-03 20:05:00|59.91|57.71|60.18|57.98|60.18|57.98|59.91|57.71|0
1696363800000|2023-10-03 20:10:00|60.22|58.02|60.18|57.98|60.26|58.06|60.14|57.94|0
1696364100000|2023-10-03 20:15:00|60.24|57.84|60.16|57.76|60.36|57.96|60.16|57.76|0
1696364400000|2023-10-03 20:20:00|60.18|57.78|60.24|57.84|60.24|57.84|60.12|57.72|0
1696364700000|2023-10-03 20:25:00|60.28|57.88|60.32|57.92|60.36|57.96|60.28|57.88|0
1696365000000|2023-10-03 20:30:00|60.4|58|60.51|58.11|60.51|58.11|60.4|58|0
1696365300000|2023-10-03 20:35:00|60.47|58.07|60.75|58.35|60.83|58.43|60.47|58.07|0
1696365600000|2023-10-03 20:40:00|60.71|58.31|60.63|58.23|60.75|58.35|60.63|58.23|0
1696365900000|2023-10-03 20:45:00|60.59|58.19|60.71|58.31|60.71|58.31|60.51|58.11|0
1696366200000|2023-10-03 20:50:00|60.63|58.23|60.99|58.59|60.99|58.59|60.63|58.23|0
1696366500000|2023-10-03 20:55:00|61.03|58.63|61.09|58.69|61.09|58.69|60.95|58.55|0
1696366800000|2023-10-03 21:00:00|61.05|58.65|61.22|58.82|61.22|58.82|61.03|58.63|0
1696367100000|2023-10-03 21:05:00|61.18|58.78|61.12|58.72|61.2|58.8|61.05|58.65|0
1696367400000|2023-10-03 21:10:00|61.09|58.69|61.16|58.76|61.24|58.84|61.01|58.61|0
1696367700000|2023-10-03 21:15:00|61.19|58.79|61.21|58.81|61.25|58.85|61.17|58.77|0
1696368000000|2023-10-03 21:20:00|61.2|58.8|61.14|58.74|61.23|58.83|61.09|58.69|0
1696368300000|2023-10-03 21:25:00|61.15|58.75|61.17|58.77|61.21|58.81|61.13|58.73|0
1696368600000|2023-10-03 21:30:00|61.14|58.74|61.12|58.72|61.15|58.75|61.12|58.72|0
1696368900000|2023-10-03 21:35:00|61.11|58.71|61.2|58.8|61.2|58.8|61.11|58.71|0
1696369200000|2023-10-03 21:40:00|61.22|58.82|61.22|58.82|61.22|58.82|61.22|58.82|0
1696369500000|2023-10-03 21:45:00|61.21|58.81|61.23|58.83|61.24|58.84|61.2|58.8|0
1696369800000|2023-10-03 21:50:00|61.22|58.82|61.15|58.75|61.23|58.83|61.12|58.72|0
1696370100000|2023-10-03 21:55:00|61.14|58.74|61.15|58.75|61.17|58.77|61.11|58.71|0
1696370400000|2023-10-03 22:00:00|61.03|58.63|61.17|58.77|61.19|58.79|60.84|58.44|0
1696370700000|2023-10-03 22:05:00|61.19|58.79|61.28|58.88|61.33|58.93|61.16|58.76|0
1696371000000|2023-10-03 22:10:00|61.24|58.84|61.2|58.8|61.28|58.88|61.08|58.68|0
1696371300000|2023-10-03 22:15:00|61.22|58.82|61.1|58.7|61.24|58.84|61.1|58.7|0
1696371600000|2023-10-03 22:20:00|61.08|58.68|61.04|58.64|61.08|58.68|60.92|58.52|0
1696371900000|2023-10-03 22:25:00|61|58.6|60.96|58.56|61|58.6|60.92|58.52|0
1696372200000|2023-10-03 22:30:00|60.94|58.54|60.83|58.43|61|58.6|60.71|58.31|0
1696372500000|2023-10-03 22:35:00|60.79|58.39|60.75|58.35|60.91|58.51|60.71|58.31|0
1696372800000|2023-10-03 22:40:00|60.73|58.33|60.67|58.27|60.79|58.39|60.67|58.27|0
1696373100000|2023-10-03 22:45:00|60.65|58.25|60.67|58.27|60.71|58.31|60.63|58.23|0
1696373400000|2023-10-03 22:50:00|60.65|58.25|60.55|58.15|60.65|58.25|60.51|58.11|0
1696373700000|2023-10-03 22:55:00|60.59|58.19|60.62|58.22|60.66|58.26|60.54|58.14|0
1696374000000|2023-10-03 23:00:00|60.66|58.26|61.1|58.7|61.11|58.71|60.66|58.26|0
1696374300000|2023-10-03 23:05:00|61.14|58.74|61.14|58.74|61.27|58.87|61.06|58.66|0
1696374600000|2023-10-03 23:10:00|61.18|58.78|61.14|58.74|61.26|58.86|61.1|58.7|0
1696374900000|2023-10-03 23:15:00|61.18|58.78|61.18|58.78|61.3|58.9|61.1|58.7|0
1696375200000|2023-10-03 23:20:00|61.14|58.74|61.02|58.62|61.18|58.78|61.02|58.62|0
1696375500000|2023-10-03 23:25:00|61.06|58.66|60.89|58.49|61.06|58.66|60.85|58.45|0
1696375800000|2023-10-03 23:30:00|60.88|58.48|60.73|58.33|60.89|58.49|60.73|58.33|0
1696376100000|2023-10-03 23:35:00|60.69|58.29|60.49|58.09|60.69|58.29|60.45|58.05|0
1696376400000|2023-10-03 23:40:00|60.45|58.05|60.45|58.05|60.53|58.13|60.41|58.01|0
1696376700000|2023-10-03 23:45:00|60.49|58.09|60.45|58.05|60.57|58.17|60.41|58.01|0
1696377000000|2023-10-03 23:50:00|60.47|58.07|60.45|58.05|60.53|58.13|60.45|58.05|0
1696377300000|2023-10-03 23:55:00|60.49|58.09|60.52|58.12|60.57|58.17|60.44|58.04|0
1696377600000|2023-10-04 00:00:00|60.56|58.16|60.96|58.56|61.13|58.73|60.56|58.16|0
1696377900000|2023-10-04 00:05:00|60.94|58.54|60.48|58.08|60.94|58.54|60.48|58.08|0
1696378200000|2023-10-04 00:10:00|60.52|58.12|60.4|58|60.72|58.32|60.4|58|0
1696378500000|2023-10-04 00:15:00|60.44|58.04|60.4|58|60.56|58.16|60.08|57.68|0
1696378800000|2023-10-04 00:20:00|60.44|58.04|60.88|58.48|60.88|58.48|60.4|58|0
1696379100000|2023-10-04 00:25:00|60.84|58.44|60.59|58.19|61|58.6|60.59|58.19|0
1696379400000|2023-10-04 00:30:00|60.51|58.31|60.69|58.49|60.85|58.65|60.49|58.29|0
1696379700000|2023-10-04 00:35:00|60.71|58.51|60.73|58.53|60.97|58.77|60.65|58.45|0
1696380000000|2023-10-04 00:40:00|60.77|58.57|62.28|60.08|62.65|60.45|60.73|58.53|0
1696380300000|2023-10-04 00:45:00|62.32|60.12|61.95|59.75|62.56|60.36|61.95|59.75|0
1696380600000|2023-10-04 00:50:00|61.83|59.63|62.52|60.32|62.6|60.4|61.5|59.3|0
1696380900000|2023-10-04 00:55:00|62.68|60.48|62.51|60.31|62.84|60.64|62.15|59.95|0
1696381200000|2023-10-04 01:00:00|62.47|60.27|62.76|60.56|62.8|60.6|62.39|60.19|0
1696381500000|2023-10-04 01:05:00|62.84|60.64|63.17|60.97|63.25|61.05|62.8|60.6|0
1696381800000|2023-10-04 01:10:00|63.13|60.93|63.13|60.93|63.13|60.93|62.88|60.68|0
1696382100000|2023-10-04 01:15:00|63.04|60.84|63.37|61.17|63.62|61.42|62.92|60.72|0
1696382400000|2023-10-04 01:20:00|63.45|61.25|63.29|61.09|63.5|61.3|63.16|60.96|0
1696382700000|2023-10-04 01:25:00|63.33|61.13|63.45|61.25|63.58|61.38|63.25|61.05|0
1696383000000|2023-10-04 01:30:00|63.58|61.38|64.2|62|64.32|62.12|63.45|61.25|0
1696383300000|2023-10-04 01:35:00|64.22|62.02|64.79|62.59|64.95|62.75|64.22|62.02|0
1696383600000|2023-10-04 01:40:00|64.74|62.54|64.66|62.46|65|62.8|64.57|62.37|0
1696383900000|2023-10-04 01:45:00|64.61|62.41|64.36|62.16|64.78|62.58|64.24|62.04|0
1696384200000|2023-10-04 01:50:00|64.34|62.14|64.19|61.99|64.36|62.16|64.07|61.87|0
1696384500000|2023-10-04 01:55:00|64.15|61.95|63.86|61.66|64.15|61.95|63.73|61.53|0
1696384800000|2023-10-04 02:00:00|63.81|61.61|64.23|62.03|64.27|62.07|63.73|61.53|0
1696385100000|2023-10-04 02:05:00|64.27|62.07|63.83|61.63|64.27|62.07|63.81|61.61|0
1696385400000|2023-10-04 02:10:00|63.81|61.61|63.81|61.61|64.02|61.82|63.79|61.59|0
1696385700000|2023-10-04 02:15:00|63.77|61.57|63.85|61.65|63.89|61.69|63.73|61.53|0
1696386000000|2023-10-04 02:20:00|63.89|61.69|63.93|61.73|64.06|61.86|63.89|61.69|0
1696386300000|2023-10-04 02:25:00|63.97|61.77|64.01|61.81|64.05|61.85|63.56|61.36|0
1696386600000|2023-10-04 02:30:00|64.05|61.85|63.89|61.69|64.05|61.85|63.76|61.56|0
1696386900000|2023-10-04 02:35:00|63.91|61.71|63.93|61.73|64.05|61.85|63.84|61.64|0
1696387200000|2023-10-04 02:40:00|63.88|61.68|63.88|61.68|63.93|61.73|63.76|61.56|0
1696387500000|2023-10-04 02:45:00|63.86|61.66|64.24|62.04|64.26|62.06|63.76|61.56|0
1696387800000|2023-10-04 02:50:00|64.26|62.06|63.92|61.72|64.47|62.27|63.92|61.72|0
1696388100000|2023-10-04 02:55:00|63.88|61.68|63.57|61.37|63.88|61.68|63.54|61.34|0
1696388400000|2023-10-04 03:00:00|63.59|61.39|63.5|61.3|63.63|61.43|63.46|61.26|0
1696388700000|2023-10-04 03:05:00|63.54|61.34|63.67|61.47|63.71|61.51|63.5|61.3|0
1696389000000|2023-10-04 03:10:00|63.62|61.42|63.41|61.21|63.62|61.42|63.37|61.17|0
1696389300000|2023-10-04 03:15:00|63.46|61.26|63.74|61.54|63.79|61.59|63.46|61.26|0
1696389600000|2023-10-04 03:20:00|63.7|61.5|63.74|61.54|63.87|61.67|63.7|61.5|0
1696389900000|2023-10-04 03:25:00|63.7|61.5|63.99|61.79|64.01|61.81|63.62|61.42|0
1696390200000|2023-10-04 03:30:00|63.91|61.71|64.49|62.29|64.49|62.29|63.87|61.67|0
1696390500000|2023-10-04 03:35:00|64.53|62.33|64.32|62.12|64.58|62.38|64.2|62|0
1696390800000|2023-10-04 03:40:00|64.36|62.16|64.36|62.16|64.49|62.29|64.24|62.04|0
1696391100000|2023-10-04 03:45:00|64.4|62.2|64.91|62.71|65.04|62.84|64.28|62.08|0
1696391400000|2023-10-04 03:50:00|64.95|62.75|64.65|62.45|64.95|62.75|64.57|62.37|0
1696391700000|2023-10-04 03:55:00|64.61|62.41|64.53|62.33|64.65|62.45|64.53|62.33|0
1696392000000|2023-10-04 04:00:00|64.57|62.37|64.69|62.49|64.73|62.53|64.52|62.32|0
1696392300000|2023-10-04 04:05:00|64.71|62.51|64.44|62.24|64.73|62.53|64.35|62.15|0
1696392600000|2023-10-04 04:10:00|64.4|62.2|64.27|62.07|64.52|62.32|64.27|62.07|0
1696392900000|2023-10-04 04:15:00|64.23|62.03|64.22|62.02|64.35|62.15|64.18|61.98|0
1696393200000|2023-10-04 04:20:00|64.2|62|64.18|61.98|64.2|62|63.93|61.73|0
1696393500000|2023-10-04 04:25:00|64.14|61.94|64.18|61.98|64.22|62.02|64.1|61.9|0
1696393800000|2023-10-04 04:30:00|64.14|61.94|63.55|61.35|64.14|61.94|63.55|61.35|0
1696394100000|2023-10-04 04:35:00|63.51|61.31|63.14|60.94|63.53|61.33|63.14|60.94|0
1696394400000|2023-10-04 04:40:00|63.1|60.9|63.38|61.18|63.38|61.18|63.1|60.9|0
1696394700000|2023-10-04 04:45:00|63.42|61.22|63.3|61.1|63.55|61.35|63.26|61.06|0
1696395000000|2023-10-04 04:50:00|63.34|61.14|63.17|60.97|63.38|61.18|63.13|60.93|0
1696395300000|2023-10-04 04:55:00|63.05|60.85|63.25|61.05|63.34|61.14|63.01|60.81|0
1696395600000|2023-10-04 05:00:00|63.17|60.97|63.33|61.13|63.38|61.18|63.17|60.97|0
1696395900000|2023-10-04 05:05:00|63.38|61.18|63.13|60.93|63.38|61.18|63.13|60.93|0
1696396200000|2023-10-04 05:10:00|63.09|60.89|63.33|61.13|63.37|61.17|63.09|60.89|0
1696396500000|2023-10-04 05:15:00|63.37|61.17|63.79|61.59|63.79|61.59|63.33|61.13|0
1696396800000|2023-10-04 05:20:00|63.74|61.54|63.7|61.5|63.83|61.63|63.62|61.42|0
1696397100000|2023-10-04 05:25:00|63.74|61.54|63.91|61.71|63.91|61.71|63.62|61.42|0
1696397400000|2023-10-04 05:30:00|63.87|61.67|63.74|61.54|63.91|61.71|63.37|61.17|0
1696397700000|2023-10-04 05:35:00|63.7|61.5|64.03|61.83|64.07|61.87|63.66|61.46|0
1696398000000|2023-10-04 05:40:00|64.07|61.87|64.4|62.2|64.51|62.31|64.03|61.83|0
1696398300000|2023-10-04 05:45:00|64.43|62.23|64.49|62.29|64.66|62.46|64.28|62.08|0
1696398600000|2023-10-04 05:50:00|64.44|62.24|64.74|62.54|65.03|62.83|64.42|62.22|0
1696398900000|2023-10-04 05:55:00|64.7|62.5|64.57|62.37|64.7|62.5|64.44|62.24|0
1696399200000|2023-10-04 06:00:00|64.48|62.28|64.69|62.49|64.69|62.49|64.36|62.16|0
1696399500000|2023-10-04 06:05:00|64.73|62.53|65.22|63.02|65.28|63.08|64.73|62.53|0
1696399800000|2023-10-04 06:10:00|65.24|63.04|65.37|63.17|65.45|63.25|65.07|62.87|0
1696400100000|2023-10-04 06:15:00|65.35|63.15|66.09|63.89|66.09|63.89|65.24|63.04|0
1696400400000|2023-10-04 06:20:00|66.05|63.85|67.69|65.49|67.91|65.71|63.57|61.37|0
1696400700000|2023-10-04 06:25:00|67.65|65.45|67.37|65.17|67.76|65.56|67.26|65.06|0
1696401000000|2023-10-04 06:30:00|67.34|65.14|67.38|65.18|67.65|65.45|67.26|65.06|0
1696401300000|2023-10-04 06:35:00|67.34|65.14|67.47|65.27|67.47|65.27|67.17|64.97|0
1696401600000|2023-10-04 06:40:00|67.43|65.23|66.91|64.71|67.6|65.4|66.86|64.66|0
1696401900000|2023-10-04 06:45:00|66.86|64.66|67.03|64.83|67.19|64.99|66.82|64.62|0
1696402200000|2023-10-04 06:50:00|67.01|64.81|67.51|65.31|67.55|65.35|67.01|64.81|0
1696402500000|2023-10-04 06:55:00|67.53|65.33|67.94|65.74|67.98|65.78|67.53|65.33|0
1696402800000|2023-10-04 07:00:00|68.07|65.87|67.59|65.39|68.07|65.87|67.42|65.22|0
1696403100000|2023-10-04 07:05:00|67.63|65.43|67.24|65.04|67.72|65.52|67.11|64.91|0
1696403400000|2023-10-04 07:10:00|67.11|64.91|66.72|64.52|67.16|64.96|66.51|64.31|0
1696403700000|2023-10-04 07:15:00|66.85|64.65|66.46|64.26|66.98|64.78|66.25|64.05|0
1696404000000|2023-10-04 07:20:00|66.42|64.22|66.98|64.78|67.06|64.86|66.38|64.18|0
1696404300000|2023-10-04 07:25:00|66.93|64.73|66.72|64.52|67.15|64.95|66.46|64.26|0
1696404600000|2023-10-04 07:30:00|66.55|64.35|67.28|65.08|67.41|65.21|66.55|64.35|0
1696404900000|2023-10-04 07:35:00|67.32|65.12|67.36|65.16|67.91|65.71|67.19|64.99|0
1696405200000|2023-10-04 07:40:00|67.4|65.2|65.6|63.4|67.49|65.29|65.52|63.32|0
1696405500000|2023-10-04 07:45:00|65.56|63.36|65.48|63.28|65.6|63.4|65.22|63.02|0
1696405800000|2023-10-04 07:50:00|65.46|63.26|65.43|63.23|65.6|63.4|65.22|63.02|0
1696406100000|2023-10-04 07:55:00|65.47|63.27|65.09|62.89|65.64|63.44|65.09|62.89|0
1696406400000|2023-10-04 08:00:00|65.13|62.93|65.3|63.1|65.77|63.57|64.97|62.77|0
1696406700000|2023-10-04 08:05:00|65.26|63.06|64.88|62.68|65.55|63.35|64.75|62.55|0
1696407000000|2023-10-04 08:10:00|64.92|62.72|64.1|61.9|66.29|64.09|63.85|61.65|0
1696407300000|2023-10-04 08:15:00|64.14|61.94|64.18|61.98|64.31|62.11|63.67|61.47|0
1696407600000|2023-10-04 08:20:00|64.14|61.94|63.93|61.73|64.52|62.32|63.93|61.73|0
1696407900000|2023-10-04 08:25:00|63.97|61.77|63.56|61.36|64.18|61.98|63.52|61.32|0
1696408200000|2023-10-04 08:30:00|63.58|61.38|63.51|61.31|63.8|61.6|63.35|61.15|0
1696408500000|2023-10-04 08:35:00|63.56|61.36|63.51|61.31|63.89|61.69|63.43|61.23|0
1696408800000|2023-10-04 08:40:00|63.47|61.27|63.01|60.81|63.56|61.36|62.77|60.57|0
1696409100000|2023-10-04 08:45:00|63.05|60.85|63.26|61.06|63.38|61.18|63.01|60.81|0
1696409400000|2023-10-04 08:50:00|63.3|61.1|63.44|61.24|63.5|61.3|63.17|60.97|0
1696409700000|2023-10-04 08:55:00|63.42|61.22|63.42|61.22|63.42|61.22|62.97|60.77|0
1696410000000|2023-10-04 09:00:00|63.38|61.18|63.62|61.42|63.67|61.47|63.29|61.09|0
1696410300000|2023-10-04 09:05:00|63.67|61.47|62.92|60.72|63.67|61.47|62.86|60.66|0
1696410600000|2023-10-04 09:10:00|63|60.8|63|60.8|63.09|60.89|62.76|60.56|0
1696410900000|2023-10-04 09:15:00|62.96|60.76|62.92|60.72|63.17|60.97|62.84|60.64|0
1696411200000|2023-10-04 09:20:00|62.96|60.76|62.92|60.72|63.29|61.09|62.88|60.68|0
1696411500000|2023-10-04 09:25:00|62.96|60.76|62.96|60.76|63.16|60.96|62.87|60.67|0
1696411800000|2023-10-04 09:30:00|62.91|60.71|62.59|60.39|63.08|60.88|62.42|60.22|0
1696412100000|2023-10-04 09:35:00|62.52|60.32|62.18|59.98|62.54|60.34|62.14|59.94|0
1696412400000|2023-10-04 09:40:00|62.14|59.94|62.32|60.12|62.42|60.22|62.09|59.89|0
1696412700000|2023-10-04 09:45:00|62.34|60.14|62.21|60.01|62.38|60.18|62.05|59.85|0
1696413000000|2023-10-04 09:50:00|62.23|60.03|62.01|59.81|62.25|60.05|61.97|59.77|0
1696413300000|2023-10-04 09:55:00|62.05|59.85|62.17|59.97|62.37|60.17|62.01|59.81|0
1696413600000|2023-10-04 10:00:00|62.15|59.95|62.17|59.97|62.29|60.09|62.01|59.81|0
1696413900000|2023-10-04 10:05:00|62.13|59.93|62.13|59.93|62.25|60.05|61.92|59.72|0
1696414200000|2023-10-04 10:10:00|62.17|59.97|61.96|59.76|62.25|60.05|61.88|59.68|0
1696414500000|2023-10-04 10:15:00|62|59.8|62|59.8|62.08|59.88|61.88|59.68|0
1696414800000|2023-10-04 10:20:00|62.04|59.84|61.72|59.52|62.08|59.88|61.72|59.52|0
1696415100000|2023-10-04 10:25:00|61.8|59.6|62.08|59.88|62.08|59.88|61.72|59.52|0
1696415400000|2023-10-04 10:30:00|62.12|59.92|62.4|60.2|62.48|60.28|62.04|59.84|0
1696415700000|2023-10-04 10:35:00|62.44|60.24|62.32|60.12|62.52|60.32|62.16|59.96|0
1696416000000|2023-10-04 10:40:00|62.36|60.16|62.52|60.32|62.68|60.48|62.24|60.04|0
1696416300000|2023-10-04 10:45:00|62.6|60.4|63.01|60.81|63.11|60.91|62.6|60.4|0
1696416600000|2023-10-04 10:50:00|63.05|60.85|63.01|60.81|63.26|61.06|62.97|60.77|0
1696416900000|2023-10-04 10:55:00|63.09|60.89|62.6|60.4|63.09|60.89|62.52|60.32|0
1696417200000|2023-10-04 11:00:00|62.56|60.36|62.59|60.39|62.76|60.56|62.39|60.19|0
1696417500000|2023-10-04 11:05:00|62.55|60.35|61.58|59.38|62.55|60.35|61.46|59.26|0
1696417800000|2023-10-04 11:10:00|61.54|59.34|61.34|59.14|61.74|59.54|61.3|59.1|0
1696418100000|2023-10-04 11:15:00|61.38|59.18|61.29|59.09|61.46|59.26|60.94|58.74|0
1696418400000|2023-10-04 11:20:00|61.32|59.12|61.53|59.33|61.62|59.42|61.32|59.12|0
1696418700000|2023-10-04 11:25:00|61.49|59.29|61.57|59.37|61.65|59.45|61.25|59.05|0
1696419000000|2023-10-04 11:30:00|61.61|59.41|61.57|59.37|61.81|59.61|61.31|59.11|0
1696419300000|2023-10-04 11:35:00|61.61|59.41|61.37|59.17|61.81|59.61|61.25|59.05|0
1696419600000|2023-10-04 11:40:00|61.33|59.13|61.25|59.05|61.55|59.35|61.25|59.05|0
1696419900000|2023-10-04 11:45:00|61.21|59.01|60.87|58.67|61.29|59.09|60.73|58.53|0
1696420200000|2023-10-04 11:50:00|60.84|58.64|60.92|58.72|61.04|58.84|60.72|58.52|0
1696420500000|2023-10-04 11:55:00|61|58.8|61.04|58.84|61.24|59.04|60.88|58.68|0
1696420800000|2023-10-04 12:00:00|61|58.8|60.96|58.76|61.18|58.98|60.72|58.52|0
1696421100000|2023-10-04 12:05:00|61|58.8|61.16|58.96|61.36|59.16|60.84|58.64|0
1696421400000|2023-10-04 12:10:00|61.12|58.92|61.04|58.84|61.2|59|60.92|58.72|0
1696421700000|2023-10-04 12:15:00|60.78|58.58|60.44|58.24|60.78|58.58|59.71|57.51|0
1696422000000|2023-10-04 12:20:00|60.56|58.36|58.88|56.68|61.88|59.68|58.51|56.31|0
1696422300000|2023-10-04 12:25:00|58.9|56.7|58.97|56.77|59.29|57.09|58.74|56.54|0
1696422600000|2023-10-04 12:30:00|59.01|56.81|58.82|56.62|59.29|57.09|58.78|56.58|0
1696422900000|2023-10-04 12:35:00|58.85|56.65|58.89|56.69|59.08|56.88|58.58|56.38|0
1696423200000|2023-10-04 12:40:00|58.85|56.65|58.5|56.3|58.96|56.76|58.38|56.18|0
1696423500000|2023-10-04 12:45:00|58.53|56.33|58.22|56.02|58.73|56.53|58.18|55.98|0
1696423800000|2023-10-04 12:50:00|58.26|56.06|59|56.8|59|56.8|58.26|56.06|0
1696424100000|2023-10-04 12:55:00|59.04|56.84|59.15|56.95|59.23|57.03|58.69|56.49|0
1696424400000|2023-10-04 13:00:00|59.19|56.99|59.11|56.91|59.59|57.39|59.08|56.88|0
1696424700000|2023-10-04 13:05:00|59.15|56.95|59.27|57.07|59.43|57.23|58.95|56.75|0
1696425000000|2023-10-04 13:10:00|59.31|57.11|59.5|57.3|59.66|57.46|59.23|57.03|0
1696425300000|2023-10-04 13:15:00|59.54|57.34|59.78|57.58|59.82|57.62|59.42|57.22|0
1696425600000|2023-10-04 13:20:00|59.74|57.54|59.74|57.54|59.98|57.78|59.62|57.42|0
1696425900000|2023-10-04 13:25:00|59.82|57.62|60.05|57.85|60.25|58.05|59.78|57.58|0
1696426200000|2023-10-04 13:30:00|60.09|57.89|58.99|56.79|60.29|58.09|58.91|56.71|0
1696426500000|2023-10-04 13:35:00|58.95|56.75|58.28|56.08|59.38|57.18|57.97|55.77|0
1696426800000|2023-10-04 13:40:00|58.36|56.16|59.03|56.83|59.07|56.87|58.24|56.04|0
1696427100000|2023-10-04 13:45:00|58.97|56.77|58.95|56.75|59.42|57.22|58.56|56.36|0
1696427400000|2023-10-04 13:50:00|59.03|56.83|58.98|56.78|59.74|57.54|58.59|56.39|0
1696427700000|2023-10-04 13:55:00|58.91|56.71|58.92|56.72|59.26|57.06|58.28|56.08|0
1696428000000|2023-10-04 14:00:00|59.04|56.84|60.53|58.33|60.65|58.45|58.44|56.24|0
1696428300000|2023-10-04 14:05:00|60.45|58.25|60.77|58.57|61.29|59.09|59.93|57.73|0
1696428600000|2023-10-04 14:10:00|60.53|58.33|60.05|57.85|60.97|58.77|59.89|57.69|0
1696428900000|2023-10-04 14:15:00|60.01|57.81|60.28|58.08|61.05|58.85|60.01|57.81|0
1696429200000|2023-10-04 14:20:00|60.12|57.92|61.37|59.17|61.65|59.45|60.04|57.84|0
1696429500000|2023-10-04 14:25:00|61.29|59.09|62.06|59.86|62.06|59.86|60.92|58.72|0
1696429800000|2023-10-04 14:30:00|61.94|59.74|60.78|58.58|62.02|59.82|59.43|57.23|0
1696430100000|2023-10-04 14:35:00|60.69|58.49|60.45|58.25|60.69|58.49|60.02|57.82|0
1696430400000|2023-10-04 14:40:00|60.41|58.21|60.19|57.99|61.04|58.84|59.54|57.34|0
1696430700000|2023-10-04 14:45:00|60.07|57.87|62.04|59.84|62.08|59.88|59.79|57.59|0
1696431000000|2023-10-04 14:50:00|62.12|59.92|61.92|59.72|62.12|59.92|61.27|59.07|0
1696431300000|2023-10-04 14:55:00|61.88|59.68|61.83|59.63|62.28|60.08|61.55|59.35|0
1696431600000|2023-10-04 15:00:00|61.88|59.68|61.35|59.15|62.37|60.17|61.18|58.98|0
1696431900000|2023-10-04 15:05:00|61.43|59.23|61.42|59.22|62.03|59.83|60.85|58.65|0
1696432200000|2023-10-04 15:10:00|61.5|59.3|61.06|58.86|61.5|59.3|60.66|58.46|0
1696432500000|2023-10-04 15:15:00|61.1|58.9|59.66|57.46|61.1|58.9|59.66|57.46|0
1696432800000|2023-10-04 15:20:00|59.62|57.42|60.37|58.17|60.41|58.21|59.35|57.15|0
1696433100000|2023-10-04 15:25:00|60.29|58.09|59.54|57.34|60.29|58.09|59.46|57.26|0
1696433400000|2023-10-04 15:30:00|59.5|57.3|59.59|57.39|60.68|58.48|59.44|57.24|0
1696433700000|2023-10-04 15:35:00|59.63|57.43|59.39|57.19|60.11|57.91|59.16|56.96|0
1696434000000|2023-10-04 15:40:00|59.36|57.16|59.67|57.47|60.34|58.14|59.35|57.15|0
1696434300000|2023-10-04 15:45:00|59.71|57.51|58.53|56.33|59.98|57.78|58.07|55.87|0
1696434600000|2023-10-04 15:50:00|58.57|56.37|58.26|56.06|59.12|56.92|58.07|55.87|0
1696434900000|2023-10-04 15:55:00|58.18|55.98|57.61|55.41|58.3|56.1|57.61|55.41|0
1696435200000|2023-10-04 16:00:00|57.53|55.33|58.41|56.21|58.41|56.21|57.49|55.29|0
1696435500000|2023-10-04 16:05:00|58.33|56.13|58.22|56.02|58.49|56.29|57.87|55.67|0
1696435800000|2023-10-04 16:10:00|58.18|55.98|58.41|56.21|58.6|56.4|57.68|55.48|0
1696436100000|2023-10-04 16:15:00|58.45|56.25|57.64|55.44|58.56|56.36|57.6|55.4|0
1696436400000|2023-10-04 16:20:00|57.6|55.4|58.21|56.01|58.25|56.05|57.22|55.02|0
1696436700000|2023-10-04 16:25:00|58.14|55.94|57.48|55.28|58.14|55.94|57.44|55.24|0
1696437000000|2023-10-04 16:30:00|57.41|55.21|57.14|54.94|57.71|55.51|56.91|54.71|0
1696437300000|2023-10-04 16:35:00|57.25|55.05|57.71|55.51|57.75|55.55|57.14|54.94|0
1696437600000|2023-10-04 16:40:00|57.67|55.47|58.05|55.85|58.13|55.93|57.4|55.2|0
1696437900000|2023-10-04 16:45:00|58.01|55.81|57.36|55.16|58.05|55.85|57.32|55.12|0
1696438200000|2023-10-04 16:50:00|57.44|55.24|57.82|55.62|58.01|55.81|57.32|55.12|0
1696438500000|2023-10-04 16:55:00|57.86|55.66|57.97|55.77|58.32|56.12|57.63|55.43|0
1696438800000|2023-10-04 17:00:00|58.05|55.85|57.05|54.85|58.24|56.04|56.41|54.21|0
1696439100000|2023-10-04 17:05:00|57.02|54.82|56.59|54.39|57.05|54.85|56.48|54.28|0
1696439400000|2023-10-04 17:10:00|56.52|54.32|57.2|55|57.2|55|56.52|54.32|0
1696439700000|2023-10-04 17:15:00|57.13|54.93|56.9|54.7|57.2|55|56.63|54.43|0
1696440000000|2023-10-04 17:20:00|56.86|54.66|57.35|55.15|57.51|55.31|56.55|54.35|0
1696440300000|2023-10-04 17:25:00|57.32|55.12|57.93|55.73|58.01|55.81|57.32|55.12|0
1696440600000|2023-10-04 17:30:00|57.97|55.77|57.81|55.61|58.44|56.24|57.66|55.46|0
1696440900000|2023-10-04 17:35:00|57.78|55.58|57.81|55.61|58.08|55.88|57.66|55.46|0
1696441200000|2023-10-04 17:40:00|57.77|55.57|57.73|55.53|58.36|56.16|57.73|55.53|0
1696441500000|2023-10-04 17:45:00|57.69|55.49|57.62|55.42|57.93|55.73|57.58|55.38|0
1696441800000|2023-10-04 17:50:00|57.65|55.45|58.51|56.31|58.63|56.43|57.65|55.45|0
1696442100000|2023-10-04 17:55:00|58.55|56.35|58.59|56.39|58.82|56.62|58.16|55.96|0
1696442400000|2023-10-04 18:00:00|58.62|56.42|58.39|56.19|59.06|56.86|58.39|56.19|0
1696442700000|2023-10-04 18:05:00|58.35|56.15|59.02|56.82|59.09|56.89|58.23|56.03|0
1696443000000|2023-10-04 18:10:00|58.98|56.78|58.27|56.07|59.05|56.85|58.19|55.99|0
1696443300000|2023-10-04 18:15:00|58.23|56.03|57.8|55.6|58.35|56.15|57.76|55.56|0
1696443600000|2023-10-04 18:20:00|57.76|55.56|59.17|56.97|59.45|57.25|57.76|55.56|0
1696443900000|2023-10-04 18:25:00|59.33|57.13|58.15|55.95|59.33|57.13|58.07|55.87|0
1696444200000|2023-10-04 18:30:00|58.11|55.91|58.42|56.22|58.42|56.22|57.64|55.44|0
1696444500000|2023-10-04 18:35:00|58.46|56.26|57.99|55.79|58.73|56.53|57.95|55.75|0
1696444800000|2023-10-04 18:40:00|58.06|55.86|57.44|55.24|58.1|55.9|57.4|55.2|0
1696445100000|2023-10-04 18:45:00|57.4|55.2|57.52|55.32|57.52|55.32|57.1|54.9|0
1696445400000|2023-10-04 18:50:00|57.56|55.36|57.56|55.36|57.69|55.49|57.32|55.12|0
1696445700000|2023-10-04 18:55:00|57.52|55.32|57.02|54.82|57.56|55.36|56.82|54.62|0
1696446000000|2023-10-04 19:00:00|56.94|54.74|56.86|54.66|57.13|54.93|56.52|54.32|0
1696446300000|2023-10-04 19:05:00|56.82|54.62|56.52|54.32|57.24|55.04|56.44|54.24|0
1696446600000|2023-10-04 19:10:00|56.44|54.24|55.87|53.67|56.63|54.43|55.69|53.49|0
1696446900000|2023-10-04 19:15:00|55.91|53.71|55.05|52.85|55.91|53.71|54.68|52.48|0
1696447200000|2023-10-04 19:20:00|55.12|52.92|54.82|52.62|55.38|53.18|54.79|52.59|0
1696447500000|2023-10-04 19:25:00|54.86|52.66|55.02|52.82|56.64|54.44|54.43|52.23|0
1696447800000|2023-10-04 19:30:00|54.88|52.68|54.47|52.27|55.06|52.86|54.32|52.12|0
1696448100000|2023-10-04 19:35:00|54.51|52.31|54.06|51.86|54.51|52.31|53.52|51.32|0
1696448400000|2023-10-04 19:40:00|54.03|51.83|54.17|51.97|54.17|51.97|53.7|51.5|0
1696448700000|2023-10-04 19:45:00|54.28|52.08|54.46|52.26|54.47|52.27|53.66|51.46|0
1696449000000|2023-10-04 19:50:00|54.52|52.32|53.86|51.66|55.32|53.12|53.84|51.64|0
1696449300000|2023-10-04 19:55:00|53.88|51.68|54.64|52.44|54.64|52.44|53.77|51.57|0
1696449600000|2023-10-04 20:00:00|54.68|52.48|54.98|52.78|55.16|52.96|54.68|52.48|0
1696449900000|2023-10-04 20:05:00|55.01|52.81|54.75|52.55|55.05|52.85|54.72|52.52|0
1696450200000|2023-10-04 20:10:00|54.79|52.59|55.01|52.81|55.05|52.85|54.79|52.59|0
1696450500000|2023-10-04 20:15:00|55.04|52.64|55.11|52.71|55.22|52.82|55.04|52.64|0
1696450800000|2023-10-04 20:20:00|55.07|52.67|55.14|52.74|55.18|52.78|55.03|52.63|0
1696451100000|2023-10-04 20:25:00|55.13|52.73|55.14|52.74|55.14|52.74|55.11|52.71|0
1696451400000|2023-10-04 20:30:00|55.16|52.76|55.25|52.85|55.29|52.89|55.14|52.74|0
1696451700000|2023-10-04 20:35:00|55.29|52.89|55.29|52.89|55.36|52.96|55.25|52.85|0
1696452000000|2023-10-04 20:40:00|55.25|52.85|55.34|52.94|55.36|52.96|55.21|52.81|0
1696452300000|2023-10-04 20:45:00|55.36|52.96|55.4|53|55.4|53|55.29|52.89|0
1696452600000|2023-10-04 20:50:00|55.43|53.03|55.4|53|55.43|53.03|55.32|52.92|0
1696452900000|2023-10-04 20:55:00|55.43|53.03|55.5|53.1|55.53|53.13|55.43|53.03|0
1696453200000|2023-10-04 21:00:00|55.47|53.07|55.6|53.2|55.61|53.21|55.45|53.05|0
1696453500000|2023-10-04 21:05:00|55.61|53.21|55.6|53.2|55.61|53.21|55.6|53.2|0
1696453800000|2023-10-04 21:10:00|55.59|53.19|55.66|53.26|55.68|53.28|55.59|53.19|0
1696454100000|2023-10-04 21:15:00|55.63|53.23|55.57|53.17|55.63|53.23|55.52|53.12|0
1696454400000|2023-10-04 21:20:00|55.58|53.18|55.56|53.16|55.58|53.18|55.56|53.16|0
1696454700000|2023-10-04 21:25:00|55.55|53.15|55.54|53.14|55.55|53.15|55.51|53.11|0
1696455000000|2023-10-04 21:30:00|55.51|53.11|55.54|53.14|55.55|53.15|55.51|53.11|0
1696455300000|2023-10-04 21:35:00|55.55|53.15|55.55|53.15|55.56|53.16|55.55|53.15|0
1696455600000|2023-10-04 21:40:00|55.54|53.14|55.54|53.14|55.54|53.14|55.54|53.14|0
1696455900000|2023-10-04 21:45:00|55.55|53.15|55.54|53.14|55.55|53.15|55.53|53.13|0
1696456200000|2023-10-04 21:50:00|55.52|53.12|55.59|53.19|55.62|53.22|55.52|53.12|0
1696456500000|2023-10-04 21:55:00|55.6|53.2|55.53|53.13|55.63|53.23|55.52|53.12|0
1696456800000|2023-10-04 22:00:00|55.54|53.14|55.63|53.23|55.71|53.31|55.45|53.05|0
1696457100000|2023-10-04 22:05:00|55.6|53.2|55.67|53.27|55.67|53.27|55.56|53.16|0
1696457400000|2023-10-04 22:10:00|55.6|53.2|55.63|53.23|55.67|53.27|55.52|53.12|0
1696457700000|2023-10-04 22:15:00|55.59|53.19|55.54|53.14|55.59|53.19|55.48|53.08|0
1696458000000|2023-10-04 22:20:00|55.52|53.12|55.48|53.08|55.52|53.12|55.33|52.93|0
1696458300000|2023-10-04 22:25:00|55.52|53.12|55.55|53.15|55.59|53.19|55.51|53.11|0
1696458600000|2023-10-04 22:30:00|55.53|53.13|55.44|53.04|55.55|53.15|55.38|52.98|0
1696458900000|2023-10-04 22:35:00|55.42|53.02|55.25|52.85|55.42|53.02|55.21|52.81|0
1696459200000|2023-10-04 22:40:00|55.27|52.87|55.36|52.96|55.4|53|55.21|52.81|0
1696459500000|2023-10-04 22:45:00|55.4|53|55.28|52.88|55.47|53.07|55.28|52.88|0
1696459800000|2023-10-04 22:50:00|55.32|52.92|55.39|52.99|55.47|53.07|55.32|52.92|0
1696460100000|2023-10-04 22:55:00|55.43|53.03|55.47|53.07|55.5|53.1|55.43|53.03|0
1696460400000|2023-10-04 23:00:00|55.43|53.03|55.35|52.95|55.43|53.03|55.35|52.95|0
1696460700000|2023-10-04 23:05:00|55.39|52.99|55.35|52.95|55.39|52.99|55.31|52.91|0
1696461000000|2023-10-04 23:10:00|55.33|52.93|55.33|52.93|55.35|52.95|55.28|52.88|0
1696461300000|2023-10-04 23:15:00|55.35|52.95|55.52|53.12|55.61|53.21|55.31|52.91|0
1696461600000|2023-10-04 23:20:00|55.5|53.1|55.42|53.02|55.53|53.13|55.42|53.02|0
1696461900000|2023-10-04 23:25:00|55.46|53.06|55.34|52.94|55.5|53.1|55.31|52.91|0
1696462200000|2023-10-04 23:30:00|55.38|52.98|55.42|53.02|55.42|53.02|55.31|52.91|0
1696462500000|2023-10-04 23:35:00|55.38|52.98|55.49|53.09|55.57|53.17|55.34|52.94|0
1696462800000|2023-10-04 23:40:00|55.45|53.05|55.47|53.07|55.49|53.09|55.42|53.02|0
1696463100000|2023-10-04 23:45:00|55.45|53.05|55.45|53.05|55.49|53.09|55.34|52.94|0
1696463400000|2023-10-04 23:50:00|55.41|53.01|55.37|52.97|55.45|53.05|55.34|52.94|0
1696463700000|2023-10-04 23:55:00|55.36|52.96|55.3|52.9|55.45|53.05|55.3|52.9|0
1696464000000|2023-10-05 00:00:00|55.34|52.94|55.75|53.35|55.82|53.42|55.3|52.9|0
1696464300000|2023-10-05 00:05:00|55.71|53.31|56.04|53.64|56.08|53.68|55.71|53.31|0
1696464600000|2023-10-05 00:10:00|56.01|53.61|56.01|53.61|56.04|53.64|55.78|53.38|0
1696464900000|2023-10-05 00:15:00|55.97|53.57|55.78|53.38|56.01|53.61|55.67|53.27|0
1696465200000|2023-10-05 00:20:00|55.82|53.42|55.93|53.53|56|53.6|55.78|53.38|0
1696465500000|2023-10-05 00:25:00|55.89|53.49|56.04|53.64|56.11|53.71|55.85|53.45|0
1696465800000|2023-10-05 00:30:00|55.9|53.7|55.73|53.53|55.97|53.77|55.6|53.4|0
1696466100000|2023-10-05 00:35:00|55.71|53.51|55.67|53.47|55.79|53.59|55.45|53.25|0
1696466400000|2023-10-05 00:40:00|55.63|53.43|55.56|53.36|55.65|53.45|55.45|53.25|0
1696466700000|2023-10-05 00:45:00|55.52|53.32|55.33|53.13|55.59|53.39|55.26|53.06|0
1696467000000|2023-10-05 00:50:00|55.29|53.09|55.26|53.06|55.41|53.21|55.22|53.02|0
1696467300000|2023-10-05 00:55:00|55.29|53.09|55.11|52.91|55.29|53.09|54.99|52.79|0
1696467600000|2023-10-05 01:00:00|55.07|52.87|55.18|52.98|55.25|53.05|55.03|52.83|0
1696467900000|2023-10-05 01:05:00|55.14|52.94|54.99|52.79|55.21|53.01|54.92|52.72|0
1696468200000|2023-10-05 01:10:00|54.95|52.75|54.88|52.68|55.01|52.81|54.84|52.64|0
1696468500000|2023-10-05 01:15:00|54.86|52.66|54.69|52.49|54.88|52.68|54.69|52.49|0
1696468800000|2023-10-05 01:20:00|54.65|52.45|54.75|52.55|54.76|52.56|54.51|52.31|0
1696469100000|2023-10-05 01:25:00|54.73|52.53|54.95|52.75|54.98|52.78|54.58|52.38|0
1696469400000|2023-10-05 01:30:00|54.98|52.78|54.93|52.73|55.24|53.04|54.83|52.63|0
1696469700000|2023-10-05 01:35:00|54.87|52.67|55.02|52.82|55.06|52.86|54.72|52.52|0
1696470000000|2023-10-05 01:40:00|55|52.8|54.87|52.67|55.05|52.85|54.79|52.59|0
1696470300000|2023-10-05 01:45:00|54.85|52.65|54.9|52.7|55.02|52.82|54.83|52.63|0
1696470600000|2023-10-05 01:50:00|54.87|52.67|54.59|52.39|54.94|52.74|54.57|52.37|0
1696470900000|2023-10-05 01:55:00|54.57|52.37|54.31|52.11|54.64|52.44|54.27|52.07|0
1696471200000|2023-10-05 02:00:00|54.33|52.13|54.46|52.26|54.55|52.35|54.31|52.11|0
1696471500000|2023-10-05 02:05:00|54.49|52.29|54.71|52.51|54.79|52.59|54.48|52.28|0
1696471800000|2023-10-05 02:10:00|54.68|52.48|54.6|52.4|54.82|52.62|54.6|52.4|0
1696472100000|2023-10-05 02:15:00|54.64|52.44|54.52|52.32|54.75|52.55|54.49|52.29|0
1696472400000|2023-10-05 02:20:00|54.49|52.29|54.45|52.25|54.56|52.36|54.41|52.21|0
1696472700000|2023-10-05 02:25:00|54.49|52.29|54.48|52.28|54.56|52.36|54.41|52.21|0
1696473000000|2023-10-05 02:30:00|54.52|52.32|54.56|52.36|54.63|52.43|54.52|52.32|0
1696473300000|2023-10-05 02:35:00|54.59|52.39|54.59|52.39|54.65|52.45|54.52|52.32|0
1696473600000|2023-10-05 02:40:00|54.63|52.43|54.63|52.43|54.67|52.47|54.59|52.39|0
1696473900000|2023-10-05 02:45:00|54.65|52.45|54.63|52.43|54.66|52.46|54.52|52.32|0
1696474200000|2023-10-05 02:50:00|54.66|52.46|54.44|52.24|54.66|52.46|54.44|52.24|0
1696474500000|2023-10-05 02:55:00|54.48|52.28|54.55|52.35|54.55|52.35|54.42|52.22|0
1696474800000|2023-10-05 03:00:00|54.51|52.31|54.44|52.24|54.58|52.38|54.44|52.24|0
1696475100000|2023-10-05 03:05:00|54.4|52.2|54.4|52.2|54.47|52.27|54.36|52.16|0
1696475400000|2023-10-05 03:10:00|54.43|52.23|53.99|51.79|54.51|52.31|53.81|51.61|0
1696475700000|2023-10-05 03:15:00|54.03|51.83|54.47|52.27|54.47|52.27|54.03|51.83|0
1696476000000|2023-10-05 03:20:00|54.43|52.23|54.47|52.27|54.54|52.34|54.43|52.23|0
1696476300000|2023-10-05 03:25:00|54.49|52.29|54.43|52.23|54.5|52.3|54.36|52.16|0
1696476600000|2023-10-05 03:30:00|54.39|52.19|54.13|51.93|54.39|52.19|54.02|51.82|0
1696476900000|2023-10-05 03:35:00|54.1|51.9|54.06|51.86|54.17|51.97|54.06|51.86|0
1696477200000|2023-10-05 03:40:00|54.1|51.9|54.02|51.82|54.1|51.9|53.98|51.78|0
1696477500000|2023-10-05 03:45:00|53.98|51.78|54.02|51.82|54.06|51.86|53.95|51.75|0
1696477800000|2023-10-05 03:50:00|54.06|51.86|53.98|51.78|54.06|51.86|53.96|51.76|0
1696478100000|2023-10-05 03:55:00|54.02|51.82|53.98|51.78|54.13|51.93|53.98|51.78|0
1696478400000|2023-10-05 04:00:00|54.02|51.82|53.98|51.78|54.09|51.89|53.94|51.74|0
1696478700000|2023-10-05 04:05:00|53.94|51.74|53.9|51.7|53.96|51.76|53.87|51.67|0
1696479000000|2023-10-05 04:10:00|53.89|51.69|53.87|51.67|53.9|51.7|53.79|51.59|0
1696479300000|2023-10-05 04:15:00|53.9|51.7|54.01|51.81|54.14|51.94|53.9|51.7|0
1696479600000|2023-10-05 04:20:00|53.97|51.77|54.08|51.88|54.12|51.92|53.97|51.77|0
1696479900000|2023-10-05 04:25:00|54.04|51.84|54.08|51.88|54.19|51.99|54.04|51.84|0
1696480200000|2023-10-05 04:30:00|54.12|51.92|54.15|51.95|54.23|52.03|54.08|51.88|0
1696480500000|2023-10-05 04:35:00|54.19|51.99|54.11|51.91|54.19|51.99|54.08|51.88|0
1696480800000|2023-10-05 04:40:00|54.15|51.95|54.11|51.91|54.15|51.95|54.04|51.84|0
1696481100000|2023-10-05 04:45:00|54.07|51.87|54.22|52.02|54.22|52.02|54.07|51.87|0
1696481400000|2023-10-05 04:50:00|54.18|51.98|54.11|51.91|54.18|51.98|54.11|51.91|0
1696481700000|2023-10-05 04:55:00|54.07|51.87|54.11|51.91|54.18|51.98|54.07|51.87|0
1696482000000|2023-10-05 05:00:00|54.07|51.87|54.36|52.16|54.4|52.2|54.07|51.87|0
1696482300000|2023-10-05 05:05:00|54.4|52.2|54.58|52.38|54.6|52.4|54.32|52.12|0
1696482600000|2023-10-05 05:10:00|54.62|52.42|54.47|52.27|54.62|52.42|54.39|52.19|0
1696482900000|2023-10-05 05:15:00|54.43|52.23|54.36|52.16|54.43|52.23|54.36|52.16|0
1696483200000|2023-10-05 05:20:00|54.39|52.19|54.43|52.23|54.47|52.27|54.32|52.12|0
1696483500000|2023-10-05 05:25:00|54.39|52.19|54.35|52.15|54.43|52.23|54.32|52.12|0
1696483800000|2023-10-05 05:30:00|54.39|52.19|54.61|52.41|54.76|52.56|54.39|52.19|0
1696484100000|2023-10-05 05:35:00|54.65|52.45|54.31|52.11|54.65|52.45|54.31|52.11|0
1696484400000|2023-10-05 05:40:00|54.33|52.13|54.68|52.48|54.68|52.48|54.31|52.11|0
1696484700000|2023-10-05 05:45:00|54.75|52.55|54.57|52.37|54.79|52.59|54.57|52.37|0
1696485000000|2023-10-05 05:50:00|54.53|52.33|54.66|52.46|54.71|52.51|54.46|52.26|0
1696485300000|2023-10-05 05:55:00|54.68|52.48|54.49|52.29|54.68|52.48|54.42|52.22|0
1696485600000|2023-10-05 06:00:00|54.42|52.22|55.04|52.84|55.04|52.84|54.31|52.11|0
1696485900000|2023-10-05 06:05:00|55.03|52.83|54.89|52.69|55.08|52.88|54.73|52.53|0
1696486200000|2023-10-05 06:10:00|54.88|52.68|55.23|53.03|55.23|53.03|54.86|52.66|0
1696486500000|2023-10-05 06:15:00|55.19|52.99|55.17|52.97|55.23|53.03|55.08|52.88|0
1696486800000|2023-10-05 06:20:00|55.19|52.99|55.3|53.1|55.3|53.1|55.07|52.87|0
1696487100000|2023-10-05 06:25:00|55.28|53.08|55.3|53.1|55.45|53.25|55.26|53.06|0
1696487400000|2023-10-05 06:30:00|55.26|53.06|55.29|53.09|55.37|53.17|55.22|53.02|0
1696487700000|2023-10-05 06:35:00|55.33|53.13|55.35|53.15|55.52|53.32|55.29|53.09|0
1696488000000|2023-10-05 06:40:00|55.33|53.13|55.37|53.17|55.48|53.28|55.25|53.05|0
1696488300000|2023-10-05 06:45:00|55.4|53.2|55.81|53.61|55.89|53.69|55.4|53.2|0
1696488600000|2023-10-05 06:50:00|55.85|53.65|55.92|53.72|56|53.8|55.85|53.65|0
1696488900000|2023-10-05 06:55:00|55.89|53.69|55.66|53.46|56|53.8|55.64|53.44|0
1696489200000|2023-10-05 07:00:00|55.62|53.42|55.77|53.57|56.07|53.87|55.62|53.42|0
1696489500000|2023-10-05 07:05:00|55.81|53.61|55.88|53.68|56.03|53.83|55.7|53.5|0
1696489800000|2023-10-05 07:10:00|55.84|53.64|56.33|54.13|56.33|54.13|55.73|53.53|0
1696490100000|2023-10-05 07:15:00|56.3|54.1|55.95|53.75|56.3|54.1|55.8|53.6|0
1696490400000|2023-10-05 07:20:00|55.88|53.68|57.05|54.85|57.05|54.85|55.61|53.41|0
1696490700000|2023-10-05 07:25:00|57.01|54.81|56.94|54.74|57.13|54.93|56.82|54.62|0
1696491000000|2023-10-05 07:30:00|56.9|54.7|57.09|54.89|57.16|54.96|56.71|54.51|0
1696491300000|2023-10-05 07:35:00|57.05|54.85|56.86|54.66|57.11|54.91|56.78|54.58|0
1696491600000|2023-10-05 07:40:00|56.82|54.62|56.93|54.73|57.05|54.85|56.7|54.5|0
1696491900000|2023-10-05 07:45:00|56.97|54.77|57.04|54.84|57.08|54.88|56.82|54.62|0
1696492200000|2023-10-05 07:50:00|57.02|54.82|56.89|54.69|57.08|54.88|56.78|54.58|0
1696492500000|2023-10-05 07:55:00|56.93|54.73|56.55|54.35|56.97|54.77|56.55|54.35|0
1696492800000|2023-10-05 08:00:00|56.62|54.42|55.79|53.59|56.62|54.42|55.74|53.54|0
1696493100000|2023-10-05 08:05:00|55.83|53.63|55.71|53.51|56.17|53.97|55.68|53.48|0
1696493400000|2023-10-05 08:10:00|55.7|53.5|55.82|53.62|55.9|53.7|55.68|53.48|0
1696493700000|2023-10-05 08:15:00|55.79|53.59|55.67|53.47|56.12|53.92|55.56|53.36|0
1696494000000|2023-10-05 08:20:00|55.64|53.44|55.49|53.29|55.86|53.66|55.41|53.21|0
1696494300000|2023-10-05 08:25:00|55.45|53.25|55.56|53.36|55.67|53.47|55.34|53.14|0
1696494600000|2023-10-05 08:30:00|55.6|53.4|55.33|53.13|55.71|53.51|55.26|53.06|0
1696494900000|2023-10-05 08:35:00|55.3|53.1|55.7|53.5|55.7|53.5|55.3|53.1|0
1696495200000|2023-10-05 08:40:00|55.67|53.47|55.85|53.65|55.93|53.73|55.59|53.39|0
1696495500000|2023-10-05 08:45:00|55.83|53.63|56.34|54.14|56.34|54.14|55.74|53.54|0
1696495800000|2023-10-05 08:50:00|56.38|54.18|56.87|54.67|56.91|54.71|56.26|54.06|0
1696496100000|2023-10-05 08:55:00|56.91|54.71|57.06|54.86|57.06|54.86|56.79|54.59|0
1696496400000|2023-10-05 09:00:00|57.02|54.82|57.36|55.16|57.36|55.16|57.02|54.82|0
1696496700000|2023-10-05 09:05:00|57.32|55.12|57.07|54.87|57.55|55.35|57.05|54.85|0
1696497000000|2023-10-05 09:10:00|57.05|54.85|57.24|55.04|57.28|55.08|56.75|54.55|0
1696497300000|2023-10-05 09:15:00|57.32|55.12|57.55|55.35|57.78|55.58|57.28|55.08|0
1696497600000|2023-10-05 09:20:00|57.59|55.39|57.39|55.19|57.67|55.47|57.17|54.97|0
1696497900000|2023-10-05 09:25:00|57.43|55.23|57.28|55.08|57.55|55.35|57.16|54.96|0
1696498200000|2023-10-05 09:30:00|57.3|55.1|57.47|55.27|57.51|55.31|57.24|55.04|0
1696498500000|2023-10-05 09:35:00|57.39|55.19|57.66|55.46|57.7|55.5|57.28|55.08|0
1696498800000|2023-10-05 09:40:00|57.7|55.5|57.54|55.34|57.89|55.69|57.54|55.34|0
1696499100000|2023-10-05 09:45:00|57.58|55.38|57.6|55.4|57.62|55.42|57.43|55.23|0
1696499400000|2023-10-05 09:50:00|57.62|55.42|57.15|54.95|57.62|55.42|57.12|54.92|0
1696499700000|2023-10-05 09:55:00|57.12|54.92|57.19|54.99|57.19|54.99|57.04|54.84|0
1696500000000|2023-10-05 10:00:00|57.23|55.03|57|54.8|57.5|55.3|57|54.8|0
1696500300000|2023-10-05 10:05:00|57.06|54.86|56.81|54.61|57.27|55.07|56.81|54.61|0
1696500600000|2023-10-05 10:10:00|56.73|54.53|56.43|54.23|56.88|54.68|56.43|54.23|0
1696500900000|2023-10-05 10:15:00|56.39|54.19|56.58|54.38|56.77|54.57|56.39|54.19|0
1696501200000|2023-10-05 10:20:00|56.63|54.43|56.54|54.34|56.76|54.56|56.44|54.24|0
1696501500000|2023-10-05 10:25:00|56.5|54.3|56.23|54.03|56.52|54.32|56.16|53.96|0
1696501800000|2023-10-05 10:30:00|56.19|53.99|55.93|53.73|56.34|54.14|55.85|53.65|0
1696502100000|2023-10-05 10:35:00|55.91|53.71|55.81|53.61|56|53.8|55.55|53.35|0
1696502400000|2023-10-05 10:40:00|55.78|53.58|55.7|53.5|55.93|53.73|55.66|53.46|0
1696502700000|2023-10-05 10:45:00|55.74|53.54|56.3|54.1|56.3|54.1|55.74|53.54|0
1696503000000|2023-10-05 10:50:00|56.34|54.14|56.15|53.95|56.38|54.18|56.07|53.87|0
1696503300000|2023-10-05 10:55:00|56.11|53.91|55.77|53.57|56.15|53.95|55.73|53.53|0
1696503600000|2023-10-05 11:00:00|55.75|53.55|55.96|53.76|55.96|53.76|55.43|53.23|0
1696503900000|2023-10-05 11:05:00|55.92|53.72|56.18|53.98|56.26|54.06|55.84|53.64|0
1696504200000|2023-10-05 11:10:00|56.14|53.94|56.07|53.87|56.22|54.02|55.84|53.64|0
1696504500000|2023-10-05 11:15:00|56.1|53.9|56.33|54.13|56.4|54.2|55.95|53.75|0
1696504800000|2023-10-05 11:20:00|56.37|54.17|55.76|53.56|56.4|54.2|55.69|53.49|0
1696505100000|2023-10-05 11:25:00|55.73|53.53|55.65|53.45|55.82|53.62|55.54|53.34|0
1696505400000|2023-10-05 11:30:00|55.61|53.41|55.5|53.3|55.61|53.41|55.24|53.04|0
1696505700000|2023-10-05 11:35:00|55.46|53.26|55.2|53|55.57|53.37|54.98|52.78|0
1696506000000|2023-10-05 11:40:00|55.24|53.04|54.83|52.63|55.24|53.04|54.75|52.55|0
1696506300000|2023-10-05 11:45:00|54.79|52.59|54.68|52.48|54.94|52.74|54.68|52.48|0
1696506600000|2023-10-05 11:50:00|54.71|52.51|54.97|52.77|55.12|52.92|54.68|52.48|0
1696506900000|2023-10-05 11:55:00|54.93|52.73|54.71|52.51|55.01|52.81|54.71|52.51|0
1696507200000|2023-10-05 12:00:00|54.75|52.55|54.37|52.17|55.59|53.39|54.37|52.17|0
1696507500000|2023-10-05 12:05:00|54.41|52.21|54.7|52.5|54.81|52.61|54.26|52.06|0
1696507800000|2023-10-05 12:10:00|54.74|52.54|55.18|52.98|55.22|53.02|54.7|52.5|0
1696508100000|2023-10-05 12:15:00|55.21|53.01|55.4|53.2|55.4|53.2|54.99|52.79|0
1696508400000|2023-10-05 12:20:00|55.44|53.24|55.58|53.38|55.58|53.38|55.18|52.98|0
1696508700000|2023-10-05 12:25:00|55.62|53.42|55.28|53.08|55.69|53.49|55.28|53.08|0
1696509000000|2023-10-05 12:30:00|55.16|52.96|56.9|54.7|56.9|54.7|55.16|52.96|0
1696509300000|2023-10-05 12:35:00|56.86|54.66|57.05|54.85|57.63|55.43|56.63|54.43|0
1696509600000|2023-10-05 12:40:00|57.09|54.89|57.93|55.73|58.35|56.15|56.23|54.03|0
1696509900000|2023-10-05 12:45:00|57.91|55.71|57.39|55.19|57.95|55.75|57.28|55.08|0
1696510200000|2023-10-05 12:50:00|57.47|55.27|57.72|55.52|57.72|55.52|57.24|55.04|0
1696510500000|2023-10-05 12:55:00|57.7|55.5|56.48|54.28|57.7|55.5|56.4|54.2|0
1696510800000|2023-10-05 13:00:00|56.5|54.3|56.71|54.51|56.71|54.51|56.06|53.86|0
1696511100000|2023-10-05 13:05:00|56.82|54.62|56.21|54.01|56.9|54.7|56.21|54.01|0
1696511400000|2023-10-05 13:10:00|56.17|53.97|56.82|54.62|56.86|54.66|56.17|53.97|0
1696511700000|2023-10-05 13:15:00|56.78|54.58|56.51|54.31|57.08|54.88|56.4|54.2|0
1696512000000|2023-10-05 13:20:00|56.59|54.39|56.32|54.12|56.78|54.58|56.28|54.08|0
1696512300000|2023-10-05 13:25:00|56.4|54.2|55.68|53.48|56.51|54.31|55.16|52.96|0
1696512600000|2023-10-05 13:30:00|55.83|53.63|55.12|52.92|55.83|53.63|54.9|52.7|0
1696512900000|2023-10-05 13:35:00|55.05|52.85|55.94|53.74|55.94|53.74|54.45|52.25|0
1696513200000|2023-10-05 13:40:00|55.96|53.76|56.5|54.3|56.69|54.49|55.9|53.7|0
1696513500000|2023-10-05 13:45:00|56.47|54.27|56.73|54.53|57|54.8|56.28|54.08|0
1696513800000|2023-10-05 13:50:00|56.77|54.57|56.84|54.64|57.34|55.14|56.35|54.15|0
1696514100000|2023-10-05 13:55:00|56.77|54.57|56.46|54.26|57.11|54.91|56.38|54.18|0
1696514400000|2023-10-05 14:00:00|56.69|54.49|57.68|55.48|57.99|55.79|56.69|54.49|0
1696514700000|2023-10-05 14:05:00|57.72|55.52|58.14|55.94|58.72|56.52|57.72|55.52|0
1696515000000|2023-10-05 14:10:00|58.06|55.86|57.67|55.47|58.53|56.33|57.64|55.44|0
1696515300000|2023-10-05 14:15:00|57.71|55.51|57.68|55.48|58.57|56.37|57.53|55.33|0
1696515600000|2023-10-05 14:20:00|57.61|55.41|58.57|56.37|58.69|56.49|57.45|55.25|0
1696515900000|2023-10-05 14:25:00|58.61|56.41|57.8|55.6|58.61|56.41|57.3|55.1|0
1696516200000|2023-10-05 14:30:00|57.87|55.67|58.37|56.17|58.45|56.25|57.68|55.48|0
1696516500000|2023-10-05 14:35:00|58.41|56.21|60.14|57.94|60.26|58.06|58.37|56.17|0
1696516800000|2023-10-05 14:40:00|60.26|58.06|60.55|58.35|61.11|58.91|59.68|57.48|0
1696517100000|2023-10-05 14:45:00|60.67|58.47|60.95|58.75|60.99|58.79|60.43|58.23|0
1696517400000|2023-10-05 14:50:00|60.91|58.71|60.55|58.35|61.19|58.99|60.39|58.19|0
1696517700000|2023-10-05 14:55:00|60.51|58.31|60.79|58.59|60.99|58.79|60.31|58.11|0
1696518000000|2023-10-05 15:00:00|60.87|58.67|61.39|59.19|61.51|59.31|60.63|58.43|0
1696518300000|2023-10-05 15:05:00|61.43|59.23|61.71|59.51|62.04|59.84|61.27|59.07|0
1696518600000|2023-10-05 15:10:00|61.55|59.35|61.1|58.9|61.91|59.71|60.78|58.58|0
1696518900000|2023-10-05 15:15:00|61.02|58.82|61.38|59.18|61.38|59.18|60.7|58.5|0
1696519200000|2023-10-05 15:20:00|61.42|59.22|60.18|57.98|61.46|59.26|60.06|57.86|0
1696519500000|2023-10-05 15:25:00|60.22|58.02|60.68|58.48|60.98|58.78|60.18|57.98|0
1696519800000|2023-10-05 15:30:00|60.74|58.54|61.41|59.21|61.49|59.29|60.66|58.46|0
1696520100000|2023-10-05 15:35:00|61.37|59.17|60.8|58.6|61.37|59.17|60.56|58.36|0
1696520400000|2023-10-05 15:40:00|60.76|58.56|61.36|59.16|61.36|59.16|60.52|58.32|0
1696520700000|2023-10-05 15:45:00|61.56|59.36|61.08|58.88|61.61|59.41|60.72|58.52|0
1696521000000|2023-10-05 15:50:00|61.04|58.84|60.2|58|61.36|59.16|60.12|57.92|0
1696521300000|2023-10-05 15:55:00|60.16|57.96|61|58.8|61.24|59.04|60.12|57.92|0
1696521600000|2023-10-05 16:00:00|60.96|58.76|60.43|58.23|61.28|59.08|60.24|58.04|0
1696521900000|2023-10-05 16:05:00|60.5|58.3|60.69|58.49|60.85|58.65|60.36|58.16|0
1696522200000|2023-10-05 16:10:00|60.73|58.53|60.01|57.81|60.77|58.57|59.93|57.73|0
1696522500000|2023-10-05 16:15:00|59.97|57.77|60.36|58.16|60.64|58.44|59.81|57.61|0
1696522800000|2023-10-05 16:20:00|60.32|58.12|60.2|58|60.32|58.12|59.77|57.57|0
1696523100000|2023-10-05 16:25:00|60.16|57.96|59.53|57.33|60.28|58.08|59.46|57.26|0
1696523400000|2023-10-05 16:30:00|59.49|57.29|60.09|57.89|60.74|58.54|59.14|56.94|0
1696523700000|2023-10-05 16:35:00|60.05|57.85|59.35|57.15|60.09|57.89|59|56.8|0
1696524000000|2023-10-05 16:40:00|59.39|57.19|59.75|57.55|59.91|57.71|59.35|57.15|0
1696524300000|2023-10-05 16:45:00|59.71|57.51|60.3|58.1|60.34|58.14|59.59|57.39|0
1696524600000|2023-10-05 16:50:00|60.26|58.06|59.94|57.74|60.26|58.06|59.7|57.5|0
1696524900000|2023-10-05 16:55:00|59.98|57.78|59.86|57.66|60.38|58.18|59.86|57.66|0
1696525200000|2023-10-05 17:00:00|59.9|57.7|60.49|58.29|60.49|58.29|59.66|57.46|0
1696525500000|2023-10-05 17:05:00|60.41|58.21|60.93|58.73|61.05|58.85|60.33|58.13|0
1696525800000|2023-10-05 17:10:00|60.97|58.77|59.89|57.69|60.97|58.77|59.81|57.61|0
1696526100000|2023-10-05 17:15:00|59.93|57.73|59.97|57.77|60.13|57.93|59.58|57.38|0
1696526400000|2023-10-05 17:20:00|59.93|57.73|59.77|57.57|60.13|57.93|59.34|57.14|0
1696526700000|2023-10-05 17:25:00|59.81|57.61|59.34|57.14|59.93|57.73|59.34|57.14|0
1696527000000|2023-10-05 17:30:00|59.3|57.1|58.91|56.71|60.05|57.85|58.63|56.43|0
1696527300000|2023-10-05 17:35:00|58.83|56.63|58.05|55.85|58.83|56.63|57.9|55.7|0
1696527600000|2023-10-05 17:40:00|58.01|55.81|57.45|55.25|58.44|56.24|57.37|55.17|0
1696527900000|2023-10-05 17:45:00|57.41|55.21|57.49|55.29|57.64|55.44|57.22|55.02|0
1696528200000|2023-10-05 17:50:00|57.45|55.25|57.79|55.59|57.91|55.71|57.14|54.94|0
1696528500000|2023-10-05 17:55:00|57.75|55.55|57.29|55.09|57.87|55.67|57.29|55.09|0
1696528800000|2023-10-05 18:00:00|57.33|55.13|56.44|54.24|57.33|55.13|56.44|54.24|0
1696529100000|2023-10-05 18:05:00|56.41|54.21|57.01|54.81|57.09|54.89|56.41|54.21|0
1696529400000|2023-10-05 18:10:00|56.97|54.77|56.93|54.73|57.31|55.11|56.86|54.66|0
1696529700000|2023-10-05 18:15:00|56.89|54.69|56.63|54.43|56.93|54.73|56.36|54.16|0
1696530000000|2023-10-05 18:20:00|56.51|54.31|56.97|54.77|57.04|54.84|56.51|54.31|0
1696530300000|2023-10-05 18:25:00|57|54.8|56.74|54.54|57.27|55.07|56.7|54.5|0
1696530600000|2023-10-05 18:30:00|56.7|54.5|55.91|53.71|56.74|54.54|55.87|53.67|0
1696530900000|2023-10-05 18:35:00|55.87|53.67|54.11|51.91|56.31|54.11|54.07|51.87|0
1696531200000|2023-10-05 18:40:00|54.18|51.98|54.55|52.35|54.77|52.57|53.89|51.69|0
1696531500000|2023-10-05 18:45:00|54.51|52.31|54.51|52.31|54.62|52.42|54.33|52.13|0
1696531800000|2023-10-05 18:50:00|54.47|52.27|54.51|52.31|54.51|52.31|54.29|52.09|0
1696532100000|2023-10-05 18:55:00|54.43|52.23|54.32|52.12|54.73|52.53|54.21|52.01|0
1696532400000|2023-10-05 19:00:00|54.28|52.08|54.47|52.27|54.63|52.43|54.14|51.94|0
1696532700000|2023-10-05 19:05:00|54.43|52.23|54.58|52.38|54.69|52.49|54.28|52.08|0
1696533000000|2023-10-05 19:10:00|54.61|52.41|55.02|52.82|55.35|53.15|54.57|52.37|0
1696533300000|2023-10-05 19:15:00|55.13|52.93|55.16|52.96|55.35|53.15|54.76|52.56|0
1696533600000|2023-10-05 19:20:00|55.2|53|55.31|53.11|55.61|53.41|54.94|52.74|0
1696533900000|2023-10-05 19:25:00|55.35|53.15|54.55|52.35|55.35|53.15|54.55|52.35|0
1696534200000|2023-10-05 19:30:00|54.43|52.23|54.8|52.6|54.91|52.71|54.4|52.2|0
1696534500000|2023-10-05 19:35:00|54.84|52.64|54.87|52.67|54.99|52.79|54.54|52.34|0
1696534800000|2023-10-05 19:40:00|54.84|52.64|55.02|52.82|55.1|52.9|54.69|52.49|0
1696535100000|2023-10-05 19:45:00|55.06|52.86|54.65|52.45|55.13|52.93|54.39|52.19|0
1696535400000|2023-10-05 19:50:00|54.69|52.49|55.09|52.89|55.13|52.93|54.61|52.41|0
1696535700000|2023-10-05 19:55:00|55.24|53.04|55.2|53|55.5|53.3|54.87|52.67|0
1696536000000|2023-10-05 20:00:00|55.05|52.85|55.35|53.15|55.35|53.15|55.05|52.85|0
1696536300000|2023-10-05 20:05:00|55.39|53.19|55.61|53.41|55.65|53.45|55.31|53.11|0
1696536600000|2023-10-05 20:10:00|55.65|53.45|55.53|53.33|55.65|53.45|55.35|53.15|0
1696536900000|2023-10-05 20:15:00|55.62|53.22|55.78|53.38|55.78|53.38|55.62|53.22|0
1696537200000|2023-10-05 20:20:00|55.76|53.36|55.82|53.42|55.82|53.42|55.71|53.31|0
1696537500000|2023-10-05 20:25:00|55.84|53.44|55.89|53.49|55.89|53.49|55.67|53.27|0
1696537800000|2023-10-05 20:30:00|55.93|53.53|55.85|53.45|55.93|53.53|55.82|53.42|0
1696538100000|2023-10-05 20:35:00|55.83|53.43|55.74|53.34|55.83|53.43|55.63|53.23|0
1696538400000|2023-10-05 20:40:00|55.78|53.38|55.66|53.26|55.78|53.38|55.66|53.26|0
1696538700000|2023-10-05 20:45:00|55.7|53.3|55.73|53.33|55.74|53.34|55.66|53.26|0
1696539000000|2023-10-05 20:50:00|55.72|53.32|55.62|53.22|55.73|53.33|55.62|53.22|0
1696539300000|2023-10-05 20:55:00|55.58|53.18|55.64|53.24|55.68|53.28|55.54|53.14|0
1696539600000|2023-10-05 21:00:00|55.63|53.23|55.71|53.31|55.74|53.34|55.59|53.19|0
1696539900000|2023-10-05 21:05:00|55.7|53.3|55.71|53.31|55.71|53.31|55.69|53.29|0
1696540200000|2023-10-05 21:10:00|55.72|53.32|55.76|53.36|55.96|53.56|55.7|53.3|0
1696540500000|2023-10-05 21:15:00|55.74|53.34|55.78|53.38|55.84|53.44|55.74|53.34|0
1696540800000|2023-10-05 21:20:00|55.77|53.37|55.77|53.37|55.77|53.37|55.73|53.33|0
1696541100000|2023-10-05 21:25:00|55.78|53.38|55.78|53.38|55.78|53.38|55.77|53.37|0
1696541400000|2023-10-05 21:30:00|55.79|53.39|55.78|53.38|55.8|53.4|55.74|53.34|0
1696541700000|2023-10-05 21:35:00|55.76|53.36|55.79|53.39|55.85|53.45|55.73|53.33|0
1696542000000|2023-10-05 21:40:00|55.87|53.47|55.76|53.36|55.9|53.5|55.7|53.3|0
1696542300000|2023-10-05 21:45:00|55.77|53.37|55.79|53.39|55.79|53.39|55.75|53.35|0
1696542600000|2023-10-05 21:50:00|55.78|53.38|55.78|53.38|55.78|53.38|55.77|53.37|0
1696542900000|2023-10-05 21:55:00|55.77|53.37|55.8|53.4|55.81|53.41|55.75|53.35|0
1696543200000|2023-10-05 22:00:00|55.69|53.29|55.64|53.24|55.73|53.33|55.6|53.2|0
1696543500000|2023-10-05 22:05:00|55.67|53.27|55.63|53.23|55.75|53.35|55.63|53.23|0
1696543800000|2023-10-05 22:10:00|55.6|53.2|55.61|53.21|55.63|53.23|55.56|53.16|0
1696544100000|2023-10-05 22:15:00|55.59|53.19|55.63|53.23|55.67|53.27|55.59|53.19|0
1696544400000|2023-10-05 22:20:00|55.65|53.25|55.67|53.27|55.7|53.3|55.59|53.19|0
1696544700000|2023-10-05 22:25:00|55.63|53.23|55.59|53.19|55.65|53.25|55.57|53.17|0
1696545000000|2023-10-05 22:30:00|55.55|53.15|55.59|53.19|55.63|53.23|55.55|53.15|0
1696545300000|2023-10-05 22:35:00|55.55|53.15|55.62|53.22|55.66|53.26|55.55|53.15|0
1696545600000|2023-10-05 22:40:00|55.59|53.19|55.62|53.22|55.7|53.3|55.59|53.19|0
1696545900000|2023-10-05 22:45:00|55.66|53.26|55.47|53.07|55.66|53.26|55.47|53.07|0
1696546200000|2023-10-05 22:50:00|55.51|53.11|55.58|53.18|55.62|53.22|55.51|53.11|0
1696546500000|2023-10-05 22:55:00|55.62|53.22|55.62|53.22|55.62|53.22|55.58|53.18|0
1696546800000|2023-10-05 23:00:00|55.65|53.25|55.69|53.29|55.69|53.29|55.62|53.22|0
1696547100000|2023-10-05 23:05:00|55.67|53.27|55.58|53.18|55.67|53.27|55.54|53.14|0
1696547400000|2023-10-05 23:10:00|55.61|53.21|55.65|53.25|55.65|53.25|55.58|53.18|0
1696547700000|2023-10-05 23:15:00|55.69|53.29|55.8|53.4|55.84|53.44|55.69|53.29|0
1696548000000|2023-10-05 23:20:00|55.76|53.36|55.68|53.28|55.8|53.4|55.68|53.28|0
1696548300000|2023-10-05 23:25:00|55.72|53.32|55.76|53.36|55.76|53.36|55.68|53.28|0
1696548600000|2023-10-05 23:30:00|55.8|53.4|55.83|53.43|55.91|53.51|55.78|53.38|0
1696548900000|2023-10-05 23:35:00|55.87|53.47|55.87|53.47|55.91|53.51|55.83|53.43|0
1696549200000|2023-10-05 23:40:00|55.9|53.5|55.83|53.43|55.9|53.5|55.83|53.43|0
1696549500000|2023-10-05 23:45:00|55.85|53.45|55.86|53.46|55.9|53.5|55.75|53.35|0
1696549800000|2023-10-05 23:50:00|55.9|53.5|55.97|53.57|56.01|53.61|55.86|53.46|0
1696550100000|2023-10-05 23:55:00|55.94|53.54|55.97|53.57|56.05|53.65|55.9|53.5|0
1696550400000|2023-10-06 00:00:00|55.94|53.54|56.05|53.65|56.12|53.72|55.71|53.31|0
1696550700000|2023-10-06 00:05:00|56.12|53.72|55.86|53.46|56.12|53.72|55.78|53.38|0
1696551000000|2023-10-06 00:10:00|55.88|53.48|55.78|53.38|55.89|53.49|55.74|53.34|0
1696551300000|2023-10-06 00:15:00|55.82|53.42|55.82|53.42|55.93|53.53|55.78|53.38|0
1696551600000|2023-10-06 00:20:00|55.78|53.38|55.96|53.56|56.34|53.94|55.44|53.04|0
1696551900000|2023-10-06 00:25:00|56|53.6|55.85|53.45|56.04|53.64|55.85|53.45|0
1696552200000|2023-10-06 00:30:00|55.87|53.47|56.27|54.07|56.28|54.08|55.82|53.47|0
1696552500000|2023-10-06 00:35:00|56.24|54.04|56.16|53.96|56.27|54.07|56.01|53.81|0
1696552800000|2023-10-06 00:40:00|56.12|53.92|56.08|53.88|56.2|54|56.01|53.81|0
1696553100000|2023-10-06 00:45:00|56.1|53.9|55.59|53.39|56.1|53.9|55.59|53.39|0
1696553400000|2023-10-06 00:50:00|55.61|53.41|55.65|53.45|55.74|53.54|55.59|53.39|0
1696553700000|2023-10-06 00:55:00|55.67|53.47|55.55|53.35|55.67|53.47|55.52|53.32|0
1696554000000|2023-10-06 01:00:00|55.53|53.33|55.55|53.35|55.66|53.46|55.48|53.28|0
1696554300000|2023-10-06 01:05:00|55.59|53.39|55.47|53.27|55.59|53.39|55.44|53.24|0
1696554600000|2023-10-06 01:10:00|55.51|53.31|55.58|53.38|55.66|53.46|55.47|53.27|0
1696554900000|2023-10-06 01:15:00|55.51|53.31|55.66|53.46|55.7|53.5|55.47|53.27|0
1696555200000|2023-10-06 01:20:00|55.64|53.44|55.47|53.27|55.69|53.49|55.47|53.27|0
1696555500000|2023-10-06 01:25:00|55.45|53.25|55.8|53.6|55.84|53.64|55.43|53.23|0
1696555800000|2023-10-06 01:30:00|55.77|53.57|56.03|53.83|56.07|53.87|55.47|53.27|0
1696556100000|2023-10-06 01:35:00|55.99|53.79|55.46|53.26|55.99|53.79|55.46|53.26|0
1696556400000|2023-10-06 01:40:00|55.45|53.25|55.61|53.41|55.8|53.6|55.39|53.19|0
1696556700000|2023-10-06 01:45:00|55.65|53.45|55.69|53.49|55.99|53.79|55.46|53.26|0
1696557000000|2023-10-06 01:50:00|55.72|53.52|55.72|53.52|55.85|53.65|55.68|53.48|0
1696557300000|2023-10-06 01:55:00|55.76|53.56|55.61|53.41|55.83|53.63|55.57|53.37|0
1696557600000|2023-10-06 02:00:00|55.59|53.39|55.68|53.48|55.79|53.59|55.57|53.37|0
1696557900000|2023-10-06 02:05:00|55.7|53.5|55.49|53.29|55.72|53.52|55.49|53.29|0
1696558200000|2023-10-06 02:10:00|55.51|53.31|55.6|53.4|55.72|53.52|55.49|53.29|0
1696558500000|2023-10-06 02:15:00|55.58|53.38|55.83|53.63|55.83|53.63|55.56|53.36|0
1696558800000|2023-10-06 02:20:00|55.86|53.66|55.62|53.42|55.86|53.66|55.6|53.4|0
1696559100000|2023-10-06 02:25:00|55.64|53.44|55.67|53.47|55.75|53.55|55.52|53.32|0
1696559400000|2023-10-06 02:30:00|55.71|53.51|55.56|53.36|55.71|53.51|55.56|53.36|0
1696559700000|2023-10-06 02:35:00|55.52|53.32|55.41|53.21|55.56|53.36|55.41|53.21|0
1696560000000|2023-10-06 02:40:00|55.37|53.17|55.44|53.24|55.44|53.24|55.33|53.13|0
1696560300000|2023-10-06 02:45:00|55.41|53.21|55.4|53.2|55.44|53.24|55.37|53.17|0
1696560600000|2023-10-06 02:50:00|55.37|53.17|55.14|52.94|55.37|53.17|55.1|52.9|0
1696560900000|2023-10-06 02:55:00|55.18|52.98|55.25|53.05|55.29|53.09|55.14|52.94|0
1696561200000|2023-10-06 03:00:00|55.21|53.01|55.4|53.2|55.44|53.24|55.21|53.01|0
1696561500000|2023-10-06 03:05:00|55.44|53.24|55.62|53.42|55.66|53.46|55.4|53.2|0
1696561800000|2023-10-06 03:10:00|55.66|53.46|55.85|53.65|55.92|53.72|55.58|53.38|0
1696562100000|2023-10-06 03:15:00|55.81|53.61|55.81|53.61|55.84|53.64|55.73|53.53|0
1696562400000|2023-10-06 03:20:00|55.79|53.59|55.77|53.57|55.84|53.64|55.73|53.53|0
1696562700000|2023-10-06 03:25:00|55.8|53.6|55.73|53.53|55.8|53.6|55.69|53.49|0
1696563000000|2023-10-06 03:30:00|55.69|53.49|55.76|53.56|55.8|53.6|55.69|53.49|0
1696563300000|2023-10-06 03:35:00|55.8|53.6|55.87|53.67|55.91|53.71|55.76|53.56|0
1696563600000|2023-10-06 03:40:00|55.91|53.71|55.76|53.56|55.95|53.75|55.72|53.52|0
1696563900000|2023-10-06 03:45:00|55.8|53.6|55.76|53.56|55.8|53.6|55.68|53.48|0
1696564200000|2023-10-06 03:50:00|55.8|53.6|55.79|53.59|55.83|53.63|55.76|53.56|0
1696564500000|2023-10-06 03:55:00|55.76|53.56|55.72|53.52|55.79|53.59|55.68|53.48|0
1696564800000|2023-10-06 04:00:00|55.68|53.48|55.68|53.48|55.72|53.52|55.68|53.48|0
1696565100000|2023-10-06 04:05:00|55.7|53.5|55.68|53.48|55.72|53.52|55.68|53.48|0
1696565400000|2023-10-06 04:10:00|55.7|53.5|55.71|53.51|55.71|53.51|55.68|53.48|0
1696565700000|2023-10-06 04:15:00|55.73|53.53|55.67|53.47|55.73|53.53|55.67|53.47|0
1696566000000|2023-10-06 04:20:00|55.69|53.49|55.75|53.55|55.75|53.55|55.67|53.47|0
1696566300000|2023-10-06 04:25:00|55.78|53.58|55.67|53.47|55.78|53.58|55.67|53.47|0
1696566600000|2023-10-06 04:30:00|55.71|53.51|55.71|53.51|55.82|53.62|55.71|53.51|0
1696566900000|2023-10-06 04:35:00|55.73|53.53|55.7|53.5|55.74|53.54|55.67|53.47|0
1696567200000|2023-10-06 04:40:00|55.74|53.54|55.82|53.62|55.89|53.69|55.72|53.52|0
1696567500000|2023-10-06 04:45:00|55.85|53.65|55.81|53.61|55.89|53.69|55.81|53.61|0
1696567800000|2023-10-06 04:50:00|55.85|53.65|55.93|53.73|55.95|53.75|55.85|53.65|0
1696568100000|2023-10-06 04:55:00|55.92|53.72|56.02|53.82|56.11|53.91|55.92|53.72|0
1696568400000|2023-10-06 05:00:00|56|53.8|56.07|53.87|56.15|53.95|56|53.8|0
1696568700000|2023-10-06 05:05:00|56.11|53.91|56.15|53.95|56.18|53.98|56|53.8|0
1696569000000|2023-10-06 05:10:00|56.18|53.98|56.22|54.02|56.3|54.1|56.15|53.95|0
1696569300000|2023-10-06 05:15:00|56.18|53.98|56.22|54.02|56.29|54.09|56.11|53.91|0
1696569600000|2023-10-06 05:20:00|56.18|53.98|56.18|53.98|56.26|54.06|56.14|53.94|0
1696569900000|2023-10-06 05:25:00|56.2|54|56.33|54.13|56.37|54.17|56.14|53.94|0
1696570200000|2023-10-06 05:30:00|56.29|54.09|56.25|54.05|56.33|54.13|56.21|54.01|0
1696570500000|2023-10-06 05:35:00|56.29|54.09|56.25|54.05|56.29|54.09|56.1|53.9|0
1696570800000|2023-10-06 05:40:00|56.21|54.01|56.51|54.31|56.55|54.35|56.21|54.01|0
1696571100000|2023-10-06 05:45:00|56.55|54.35|56.55|54.35|56.63|54.43|56.51|54.31|0
1696571400000|2023-10-06 05:50:00|56.59|54.39|56.59|54.39|56.63|54.43|56.46|54.26|0
1696571700000|2023-10-06 05:55:00|56.55|54.35|56.58|54.38|56.62|54.42|56.55|54.35|0
1696572000000|2023-10-06 06:00:00|56.62|54.42|56.39|54.19|56.64|54.44|56.39|54.19|0
1696572300000|2023-10-06 06:05:00|56.36|54.16|56.05|53.85|56.36|54.16|56.01|53.81|0
1696572600000|2023-10-06 06:10:00|56.01|53.81|56.05|53.85|56.09|53.89|55.92|53.72|0
1696572900000|2023-10-06 06:15:00|56.01|53.81|56.24|54.04|56.31|54.11|55.97|53.77|0
1696573200000|2023-10-06 06:20:00|56.2|54|56.16|53.96|56.26|54.06|56.08|53.88|0
1696573500000|2023-10-06 06:25:00|56.2|54|56.54|54.34|56.57|54.37|56.2|54|0
1696573800000|2023-10-06 06:30:00|56.5|54.3|56.38|54.18|56.5|54.3|56.27|54.07|0
1696574100000|2023-10-06 06:35:00|56.42|54.22|56.27|54.07|56.5|54.3|56.23|54.03|0
1696574400000|2023-10-06 06:40:00|56.29|54.09|56.53|54.33|56.57|54.37|56.27|54.07|0
1696574700000|2023-10-06 06:45:00|56.51|54.31|56.38|54.18|56.61|54.41|56.38|54.18|0
1696575000000|2023-10-06 06:50:00|56.34|54.14|56.38|54.18|56.38|54.18|56.07|53.87|0
1696575300000|2023-10-06 06:55:00|56.34|54.14|56.11|53.91|56.41|54.21|56.11|53.91|0
1696575600000|2023-10-06 07:00:00|56.15|53.95|56.11|53.91|56.45|54.25|55.96|53.76|0
1696575900000|2023-10-06 07:05:00|56.13|53.93|56.13|53.93|56.13|53.93|55.96|53.76|0
1696576200000|2023-10-06 07:10:00|56.18|53.98|55.56|53.36|56.41|54.21|55.48|53.28|0
1696576500000|2023-10-06 07:15:00|55.54|53.34|55.71|53.51|55.82|53.62|55.54|53.34|0
1696576800000|2023-10-06 07:20:00|55.67|53.47|54.99|52.79|55.71|53.51|54.77|52.57|0
1696577100000|2023-10-06 07:25:00|54.94|52.74|54.99|52.79|55.1|52.9|54.84|52.64|0
1696577400000|2023-10-06 07:30:00|55.03|52.83|54.77|52.57|55.03|52.83|54.58|52.38|0
1696577700000|2023-10-06 07:35:00|54.79|52.59|54.73|52.53|55.1|52.9|54.73|52.53|0
1696578000000|2023-10-06 07:40:00|54.69|52.49|54.91|52.71|54.95|52.75|54.69|52.49|0
1696578300000|2023-10-06 07:45:00|54.88|52.68|55.1|52.9|55.1|52.9|54.73|52.53|0
1696578600000|2023-10-06 07:50:00|55.06|52.86|54.83|52.63|55.13|52.93|54.8|52.6|0
1696578900000|2023-10-06 07:55:00|54.76|52.56|54.46|52.26|54.76|52.56|54.35|52.15|0
1696579200000|2023-10-06 08:00:00|54.43|52.23|54.65|52.45|54.68|52.48|54.13|51.93|0
1696579500000|2023-10-06 08:05:00|54.59|52.39|54.28|52.08|54.61|52.41|54.09|51.89|0
1696579800000|2023-10-06 08:10:00|54.24|52.04|54.46|52.26|54.57|52.37|54.09|51.89|0
1696580100000|2023-10-06 08:15:00|54.5|52.3|54.35|52.15|54.55|52.35|54.31|52.11|0
1696580400000|2023-10-06 08:20:00|54.31|52.11|54.49|52.29|54.68|52.48|54.31|52.11|0
1696580700000|2023-10-06 08:25:00|54.46|52.26|54.34|52.14|54.53|52.33|54.34|52.14|0
1696581000000|2023-10-06 08:30:00|54.31|52.11|54.93|52.73|55.05|52.85|54.31|52.11|0
1696581300000|2023-10-06 08:35:00|54.92|52.72|54.82|52.62|55.01|52.81|54.82|52.62|0
1696581600000|2023-10-06 08:40:00|54.86|52.66|54.52|52.32|54.89|52.69|54.49|52.29|0
1696581900000|2023-10-06 08:45:00|54.56|52.36|54.45|52.25|54.6|52.4|54.37|52.17|0
1696582200000|2023-10-06 08:50:00|54.48|52.28|54.8|52.6|54.82|52.62|54.45|52.25|0
1696582500000|2023-10-06 08:55:00|54.82|52.62|55.28|53.08|55.28|53.08|54.67|52.47|0
1696582800000|2023-10-06 09:00:00|55.23|53.03|55.09|52.89|55.36|53.16|55.06|52.86|0
1696583100000|2023-10-06 09:05:00|55.13|52.93|55.02|52.82|55.17|52.97|54.91|52.71|0
1696583400000|2023-10-06 09:10:00|54.98|52.78|54.89|52.69|54.98|52.78|54.81|52.61|0
1696583700000|2023-10-06 09:15:00|54.87|52.67|55.02|52.82|55.13|52.93|54.76|52.56|0
1696584000000|2023-10-06 09:20:00|55.05|52.85|54.72|52.52|55.05|52.85|54.68|52.48|0
1696584300000|2023-10-06 09:25:00|54.68|52.48|54.61|52.41|54.83|52.63|54.53|52.33|0
1696584600000|2023-10-06 09:30:00|54.57|52.37|54.46|52.26|54.72|52.52|54.42|52.22|0
1696584900000|2023-10-06 09:35:00|54.42|52.22|54.71|52.51|54.71|52.51|54.42|52.22|0
1696585200000|2023-10-06 09:40:00|54.75|52.55|54.67|52.47|54.75|52.55|54.49|52.29|0
1696585500000|2023-10-06 09:45:00|54.64|52.44|54.78|52.58|54.86|52.66|54.64|52.44|0
1696585800000|2023-10-06 09:50:00|54.82|52.62|54.62|52.42|54.89|52.69|54.52|52.32|0
1696586100000|2023-10-06 09:55:00|54.63|52.43|54.34|52.14|54.63|52.43|54.34|52.14|0
1696586400000|2023-10-06 10:00:00|54.37|52.17|54.26|52.06|54.56|52.36|54.15|51.95|0
1696586700000|2023-10-06 10:05:00|54.25|52.05|53.97|51.77|54.34|52.14|53.97|51.77|0
1696587000000|2023-10-06 10:10:00|54.01|51.81|53.82|51.62|54.01|51.81|53.75|51.55|0
1696587300000|2023-10-06 10:15:00|53.8|51.6|53.75|51.55|53.82|51.62|53.57|51.37|0
1696587600000|2023-10-06 10:20:00|53.71|51.51|53.6|51.4|53.75|51.55|53.56|51.36|0
1696587900000|2023-10-06 10:25:00|53.67|51.47|53.42|51.22|53.67|51.47|53.42|51.22|0
1696588200000|2023-10-06 10:30:00|53.49|51.29|53.27|51.07|53.53|51.33|53.16|50.96|0
1696588500000|2023-10-06 10:35:00|53.25|51.05|53.25|51.05|53.31|51.11|53.2|51|0
1696588800000|2023-10-06 10:40:00|53.27|51.07|53.2|51|53.31|51.11|53.16|50.96|0
1696589100000|2023-10-06 10:45:00|53.16|50.96|53.63|51.43|53.66|51.46|53.16|50.96|0
1696589400000|2023-10-06 10:50:00|53.59|51.39|53.75|51.55|53.81|51.61|53.59|51.39|0
1696589700000|2023-10-06 10:55:00|53.74|51.54|53.7|51.5|53.88|51.68|53.66|51.46|0
1696590000000|2023-10-06 11:00:00|53.66|51.46|53.91|51.71|53.97|51.77|53.66|51.46|0
1696590300000|2023-10-06 11:05:00|53.88|51.68|54.08|51.88|54.24|52.04|53.84|51.64|0
1696590600000|2023-10-06 11:10:00|54.1|51.9|53.95|51.75|54.11|51.91|53.8|51.6|0
1696590900000|2023-10-06 11:15:00|53.91|51.71|53.41|51.21|54.4|52.2|53.37|51.17|0
1696591200000|2023-10-06 11:20:00|53.37|51.17|53.84|51.64|53.84|51.64|53.26|51.06|0
1696591500000|2023-10-06 11:25:00|53.81|51.61|53.95|51.75|54.13|51.93|53.77|51.57|0
1696591800000|2023-10-06 11:30:00|53.99|51.79|54.15|51.95|54.39|52.19|53.74|51.54|0
1696592100000|2023-10-06 11:35:00|54.13|51.93|54.29|52.09|54.35|52.15|54.09|51.89|0
1696592400000|2023-10-06 11:40:00|54.25|52.05|54.22|52.02|54.29|52.09|54.11|51.91|0
1696592700000|2023-10-06 11:45:00|54.18|51.98|54.03|51.83|54.18|51.98|53.88|51.68|0
1696593000000|2023-10-06 11:50:00|53.99|51.79|54.21|52.01|54.21|52.01|53.77|51.57|0
1696593300000|2023-10-06 11:55:00|54.25|52.05|54.51|52.31|54.54|52.34|54.25|52.05|0
1696593600000|2023-10-06 12:00:00|54.54|52.34|54.3|52.1|54.69|52.49|54.21|52.01|0
1696593900000|2023-10-06 12:05:00|54.32|52.12|54.21|52.01|54.36|52.16|53.84|51.64|0
1696594200000|2023-10-06 12:10:00|54.17|51.97|54.32|52.12|54.46|52.26|54.13|51.93|0
1696594500000|2023-10-06 12:15:00|54.34|52.14|54.42|52.22|54.5|52.3|54.13|51.93|0
1696594800000|2023-10-06 12:20:00|54.46|52.26|54.57|52.37|54.72|52.52|54.41|52.21|0
1696595100000|2023-10-06 12:25:00|54.61|52.41|54.48|52.28|54.77|52.57|54.35|52.15|0
1696595400000|2023-10-06 12:30:00|54.46|52.26|61.34|59.14|61.54|59.34|54.46|52.26|0
1696595700000|2023-10-06 12:35:00|61.46|59.26|60.32|58.12|61.46|59.26|59.66|57.46|0
1696596000000|2023-10-06 12:40:00|60.44|58.24|60.98|58.78|61.43|59.23|56.46|54.26|0
1696596300000|2023-10-06 12:45:00|60.94|58.74|62.17|59.97|62.21|60.01|60.86|58.66|0
1696596600000|2023-10-06 12:50:00|62.21|60.01|62.64|60.44|63.6|61.4|61.46|59.26|0
1696596900000|2023-10-06 12:55:00|62.68|60.48|62.27|60.07|63.14|60.94|62.1|59.9|0
1696597200000|2023-10-06 13:00:00|62.18|59.98|62.55|60.35|62.84|60.64|61.9|59.7|0
1696597500000|2023-10-06 13:05:00|62.59|60.39|60.89|58.69|62.59|60.39|60.75|58.55|0
1696597800000|2023-10-06 13:10:00|60.93|58.73|60.73|58.53|61.26|59.06|60.13|57.93|0
1696598100000|2023-10-06 13:15:00|60.69|58.49|59.41|57.21|60.69|58.49|59.33|57.13|0
1696598400000|2023-10-06 13:20:00|59.33|57.13|58.58|56.38|59.45|57.25|58.5|56.3|0
1696598700000|2023-10-06 13:25:00|58.54|56.34|59.55|57.35|59.56|57.36|58.31|56.11|0
1696599000000|2023-10-06 13:30:00|59.56|57.36|58.77|56.57|59.84|57.64|58.03|55.83|0
1696599300000|2023-10-06 13:35:00|58.73|56.53|60.69|58.49|60.81|58.61|58.58|56.38|0
1696599600000|2023-10-06 13:40:00|61.01|58.81|60.84|58.64|61.46|59.26|60.01|57.81|0
1696599900000|2023-10-06 13:45:00|60.88|58.68|61.12|58.92|61.16|58.96|59.25|57.05|0
1696600200000|2023-10-06 13:50:00|61.16|58.96|60.87|58.67|61.36|59.16|60.16|57.96|0
1696600500000|2023-10-06 13:55:00|60.55|58.35|60.51|58.31|61.89|59.69|60.31|58.11|0
1696600800000|2023-10-06 14:00:00|60.63|58.43|61.44|59.24|61.97|59.77|60.51|58.31|0
1696601100000|2023-10-06 14:05:00|61.36|59.16|62.13|59.93|62.58|60.38|61.27|59.07|0
1696601400000|2023-10-06 14:10:00|62.21|60.01|61.11|58.91|62.33|60.13|60.67|58.47|0
1696601700000|2023-10-06 14:15:00|61.07|58.87|61.76|59.56|61.76|59.56|60.83|58.63|0
1696602000000|2023-10-06 14:20:00|61.72|59.52|59.71|57.51|62.58|60.38|59.71|57.51|0
1696602300000|2023-10-06 14:25:00|59.64|57.44|59|56.8|59.95|57.75|59|56.8|0
1696602600000|2023-10-06 14:30:00|59.04|56.84|57.55|55.35|60.1|57.9|57.09|54.89|0
1696602900000|2023-10-06 14:35:00|57.47|55.27|56.43|54.23|57.59|55.39|56.28|54.08|0
1696603200000|2023-10-06 14:40:00|56.54|54.34|55.99|53.79|56.64|54.44|55.69|53.49|0
1696603500000|2023-10-06 14:45:00|55.92|53.72|56.14|53.94|56.26|54.06|55.5|53.3|0
1696603800000|2023-10-06 14:50:00|56.18|53.98|56.63|54.43|56.71|54.51|55.76|53.56|0
1696604100000|2023-10-06 14:55:00|56.67|54.47|56.25|54.05|57.21|55.01|56.03|53.83|0
1696604400000|2023-10-06 15:00:00|56.21|54.01|55.05|52.85|56.29|54.09|55.05|52.85|0
1696604700000|2023-10-06 15:05:00|55.16|52.96|54.53|52.33|55.5|53.3|54.42|52.22|0
1696605000000|2023-10-06 15:10:00|54.49|52.29|53.11|50.91|55.25|53.05|52.86|50.66|0
1696605300000|2023-10-06 15:15:00|53.15|50.95|53.22|51.02|53.33|51.13|52.49|50.29|0
1696605600000|2023-10-06 15:20:00|53.25|51.05|53.4|51.2|53.73|51.53|52.78|50.58|0
1696605900000|2023-10-06 15:25:00|53.36|51.16|52.53|50.33|53.51|51.31|51.93|49.73|0
1696606200000|2023-10-06 15:30:00|52.39|50.19|51.11|48.91|52.39|50.19|51.04|48.84|0
1696606500000|2023-10-06 15:35:00|51.01|48.81|50.73|48.53|51.36|49.16|50.52|48.32|0
1696606800000|2023-10-06 15:40:00|50.69|48.49|50.04|47.84|50.69|48.49|49.59|47.39|0
1696607100000|2023-10-06 15:45:00|50|47.8|49.35|47.15|50.35|48.15|49.35|47.15|0
1696607400000|2023-10-06 15:50:00|49.28|47.08|49.11|46.91|49.76|47.56|49.08|46.88|0
1696607700000|2023-10-06 15:55:00|49.15|46.95|48.21|46.01|49.28|47.08|48.14|45.94|0
1696608000000|2023-10-06 16:00:00|48.14|45.94|48.28|46.08|50.91|48.71|47.68|45.48|0
1696608300000|2023-10-06 16:05:00|48.21|46.01|48.28|46.08|48.51|46.31|47.95|45.75|0
1696608600000|2023-10-06 16:10:00|48.31|46.11|48.91|46.71|48.98|46.78|48.21|46.01|0
1696608900000|2023-10-06 16:15:00|48.85|46.65|48.58|46.38|48.98|46.78|48.38|46.18|0
1696609200000|2023-10-06 16:20:00|48.51|46.31|49.35|47.15|49.59|47.39|48.48|46.28|0
1696609500000|2023-10-06 16:25:00|49.38|47.18|49.08|46.88|49.62|47.42|48.81|46.61|0
1696609800000|2023-10-06 16:30:00|48.94|46.74|49.69|47.49|49.69|47.49|48.91|46.71|0
1696610100000|2023-10-06 16:35:00|49.72|47.52|49.48|47.28|49.82|47.62|49.11|46.91|0
1696610400000|2023-10-06 16:40:00|49.38|47.18|48.7|46.5|49.45|47.25|48.7|46.5|0
1696610700000|2023-10-06 16:45:00|48.67|46.47|48.63|46.43|48.7|46.5|48.43|46.23|0
1696611000000|2023-10-06 16:50:00|48.57|46.37|48.7|46.5|49.04|46.84|48.4|46.2|0
1696611300000|2023-10-06 16:55:00|48.67|46.47|48.67|46.47|48.94|46.74|48.54|46.34|0
1696611600000|2023-10-06 17:00:00|48.7|46.5|48.67|46.47|48.74|46.54|48.33|46.13|0
1696611900000|2023-10-06 17:05:00|48.63|46.43|48.43|46.23|48.77|46.57|48.27|46.07|0
1696612200000|2023-10-06 17:10:00|48.4|46.2|47.67|45.47|48.9|46.7|47.67|45.47|0
1696612500000|2023-10-06 17:15:00|47.63|45.43|47.57|45.37|47.8|45.6|47.5|45.3|0
1696612800000|2023-10-06 17:20:00|47.5|45.3|46.94|44.74|47.63|45.43|46.81|44.61|0
1696613100000|2023-10-06 17:25:00|46.91|44.71|47.07|44.87|47.24|45.04|46.81|44.61|0
1696613400000|2023-10-06 17:30:00|47.04|44.84|46.58|44.38|47.07|44.87|46.55|44.35|0
1696613700000|2023-10-06 17:35:00|46.55|44.35|46.91|44.71|47.23|45.03|46.55|44.35|0
1696614000000|2023-10-06 17:40:00|46.87|44.67|47.33|45.13|47.46|45.26|46.74|44.54|0
1696614300000|2023-10-06 17:45:00|47.3|45.1|47.07|44.87|47.59|45.39|46.94|44.74|0
1696614600000|2023-10-06 17:50:00|47.1|44.9|47.48|45.28|47.94|45.74|45.99|43.79|0
1696614900000|2023-10-06 17:55:00|47.51|45.31|47.05|44.85|47.51|45.31|46.99|44.79|0
1696615200000|2023-10-06 18:00:00|47.09|44.89|47.18|44.98|47.44|45.24|47.02|44.82|0
1696615500000|2023-10-06 18:05:00|47.21|45.01|47.02|44.82|47.51|45.31|46.89|44.69|0
1696615800000|2023-10-06 18:10:00|46.98|44.78|47.08|44.88|47.11|44.91|46.66|44.46|0
1696616100000|2023-10-06 18:15:00|47.02|44.82|47.11|44.91|47.21|45.01|46.89|44.69|0
1696616400000|2023-10-06 18:20:00|47.14|44.94|46.75|44.55|47.14|44.94|46.66|44.46|0
1696616700000|2023-10-06 18:25:00|46.79|44.59|46.11|43.91|46.79|44.59|46.11|43.91|0
1696617000000|2023-10-06 18:30:00|46.21|44.01|46.04|43.84|46.33|44.13|45.98|43.78|0
1696617300000|2023-10-06 18:35:00|46.08|43.88|45.84|43.64|46.73|44.53|45.5|43.3|0
1696617600000|2023-10-06 18:40:00|45.81|43.61|45.78|43.58|46|43.8|45.59|43.39|0
1696617900000|2023-10-06 18:45:00|45.81|43.61|45.84|43.64|45.93|43.73|45.56|43.36|0
1696618200000|2023-10-06 18:50:00|45.87|43.67|46.16|43.96|46.19|43.99|45.87|43.67|0
1696618500000|2023-10-06 18:55:00|46.19|43.99|46.09|43.89|46.35|44.15|46.03|43.83|0
1696618800000|2023-10-06 19:00:00|46.12|43.92|46.63|44.43|46.63|44.43|46.06|43.86|0
1696619100000|2023-10-06 19:05:00|46.67|44.47|46.18|43.98|46.79|44.59|46.09|43.89|0
1696619400000|2023-10-06 19:10:00|46.25|44.05|46.63|44.43|46.82|44.62|46.25|44.05|0
1696619700000|2023-10-06 19:15:00|46.6|44.4|46.66|44.46|46.85|44.65|46.47|44.27|0
1696620000000|2023-10-06 19:20:00|46.69|44.49|46.24|44.04|46.82|44.62|46.15|43.95|0
1696620300000|2023-10-06 19:25:00|46.27|44.07|46.02|43.82|46.4|44.2|45.99|43.79|0
1696620600000|2023-10-06 19:30:00|46.05|43.85|46.37|44.17|46.56|44.36|45.8|43.6|0
1696620900000|2023-10-06 19:35:00|46.43|44.23|45.95|43.75|46.43|44.23|45.95|43.75|0
1696621200000|2023-10-06 19:40:00|45.92|43.72|46.4|44.2|46.46|44.26|45.82|43.62|0
1696621500000|2023-10-06 19:45:00|46.43|44.23|46.36|44.16|46.52|44.32|46.14|43.94|0
1696621800000|2023-10-06 19:50:00|46.39|44.19|47.46|45.26|47.49|45.29|46.39|44.19|0
1696622100000|2023-10-06 19:55:00|47.49|45.29|47.49|45.29|47.82|45.62|47.2|45|0
1696622400000|2023-10-06 20:00:00|47.89|45.69|47.2|45|47.89|45.69|47.2|45|0
1696622700000|2023-10-06 20:05:00|47.16|44.96|47.2|45|47.2|45|47.07|44.87|0
1696623000000|2023-10-06 20:10:00|47.23|45.03|47.13|44.93|47.29|45.09|47.06|44.86|0
1696810800000|2023-10-09 00:20:00|54.61|52.21|51.19|48.79|54.68|52.28|51.1|48.7|0
1696811100000|2023-10-09 00:25:00|51.21|48.81|55.48|53.08|55.9|53.5|51.03|48.63|0
1696811700000|2023-10-09 00:35:00|55.25|53.05|55.28|53.08|55.39|53.19|55.16|52.96|0
1696812000000|2023-10-09 00:40:00|55.32|53.12|55.5|53.3|55.54|53.34|55.17|52.97|0
1696812300000|2023-10-09 00:45:00|55.46|53.26|55.28|53.08|55.57|53.37|55.24|53.04|0
1696812600000|2023-10-09 00:50:00|55.32|53.12|54.66|52.46|55.35|53.15|54.66|52.46|0
1696812900000|2023-10-09 00:55:00|54.64|52.44|54.78|52.58|54.95|52.75|54.62|52.42|0
1696813200000|2023-10-09 01:00:00|54.77|52.57|55.2|53|55.2|53|54.77|52.57|0
1696813500000|2023-10-09 01:05:00|55.16|52.96|55.38|53.18|55.53|53.33|54.98|52.78|0
1696813800000|2023-10-09 01:10:00|55.42|53.22|55.45|53.25|55.6|53.4|55.38|53.18|0
1696814100000|2023-10-09 01:15:00|55.49|53.29|55.12|52.92|55.49|53.29|55.12|52.92|0
1696814400000|2023-10-09 01:20:00|55.09|52.89|55.09|52.89|55.16|52.96|55.05|52.85|0
1696814700000|2023-10-09 01:25:00|55.1|52.9|55.01|52.81|55.16|52.96|54.97|52.77|0
1696815000000|2023-10-09 01:30:00|55.05|52.85|55.34|53.14|55.49|53.29|55.05|52.85|0
1696815300000|2023-10-09 01:35:00|55.3|53.1|55.26|53.06|55.43|53.23|55.23|53.03|0
1696815600000|2023-10-09 01:40:00|55.23|53.03|55.12|52.92|55.37|53.17|55.12|52.92|0
1696815900000|2023-10-09 01:45:00|55.08|52.88|55.22|53.02|55.37|53.17|55.08|52.88|0
1696816200000|2023-10-09 01:50:00|55.26|53.06|55.22|53.02|55.41|53.21|55.19|52.99|0
1696816500000|2023-10-09 01:55:00|55.2|53|55|52.8|55.2|53|54.93|52.73|0
1696816800000|2023-10-09 02:00:00|54.96|52.76|55.14|52.94|55.18|52.98|54.89|52.69|0
1696817100000|2023-10-09 02:05:00|55.18|52.98|54.96|52.76|55.2|53|54.85|52.65|0
1696817400000|2023-10-09 02:10:00|55.03|52.83|55.03|52.83|55.05|52.85|54.92|52.72|0
1696817700000|2023-10-09 02:15:00|55.01|52.81|54.96|52.76|55.07|52.87|54.96|52.76|0
1696818000000|2023-10-09 02:20:00|54.92|52.72|54.74|52.54|54.94|52.74|54.7|52.5|0
1696818300000|2023-10-09 02:25:00|54.77|52.57|54.99|52.79|55.01|52.81|54.7|52.5|0
1696818600000|2023-10-09 02:30:00|54.97|52.77|55.19|52.99|55.22|53.02|54.97|52.77|0
1696818900000|2023-10-09 02:35:00|55.15|52.95|55.29|53.09|55.37|53.17|55.15|52.95|0
1696819200000|2023-10-09 02:40:00|55.26|53.06|55.11|52.91|55.26|53.06|55.11|52.91|0
1696819500000|2023-10-09 02:45:00|55.13|52.93|55.22|53.02|55.25|53.05|55.07|52.87|0
1696819800000|2023-10-09 02:50:00|55.24|53.04|55.07|52.87|55.24|53.04|55|52.8|0
1696820100000|2023-10-09 02:55:00|55.03|52.83|55.1|52.9|55.14|52.94|55.03|52.83|0
1696820400000|2023-10-09 03:00:00|55.14|52.94|55.1|52.9|55.25|53.05|55.07|52.87|0
1696820700000|2023-10-09 03:05:00|55.09|52.89|55.17|52.97|55.28|53.08|55.07|52.87|0
1696821000000|2023-10-09 03:10:00|55.14|52.94|55.16|52.96|55.21|53.01|55.14|52.94|0
1696821300000|2023-10-09 03:15:00|55.17|52.97|55.24|53.04|55.32|53.12|55.14|52.94|0
1696821600000|2023-10-09 03:20:00|55.26|53.06|55.39|53.19|55.43|53.23|55.21|53.01|0
1696821900000|2023-10-09 03:25:00|55.37|53.17|55.35|53.15|55.39|53.19|55.31|53.11|0
1696822200000|2023-10-09 03:30:00|55.37|53.17|55.51|53.31|55.53|53.33|55.35|53.15|0
1696822500000|2023-10-09 03:35:00|55.53|53.33|55.38|53.18|55.53|53.33|55.37|53.17|0
1696822800000|2023-10-09 03:40:00|55.37|53.17|55.42|53.22|55.46|53.26|55.35|53.15|0
1696823100000|2023-10-09 03:45:00|55.44|53.24|55.53|53.33|55.53|53.33|55.42|53.22|0
1696823400000|2023-10-09 03:50:00|55.49|53.29|55.56|53.36|55.56|53.36|55.45|53.25|0
1696823700000|2023-10-09 03:55:00|55.54|53.34|55.93|53.73|56.04|53.84|55.54|53.34|0
1696824000000|2023-10-09 04:00:00|55.89|53.69|55.78|53.58|55.97|53.77|55.71|53.51|0
1696824300000|2023-10-09 04:05:00|55.82|53.62|55.85|53.65|55.93|53.73|55.81|53.61|0
1696824600000|2023-10-09 04:10:00|55.81|53.61|55.7|53.5|55.81|53.61|55.67|53.47|0
1696824900000|2023-10-09 04:15:00|55.67|53.47|55.77|53.57|55.77|53.57|55.61|53.41|0
1696825200000|2023-10-09 04:20:00|55.81|53.61|55.59|53.39|55.85|53.65|55.59|53.39|0
1696825500000|2023-10-09 04:25:00|55.63|53.43|55.66|53.46|55.7|53.5|55.59|53.39|0
1696825800000|2023-10-09 04:30:00|55.62|53.42|55.66|53.46|55.77|53.57|55.59|53.39|0
1696826100000|2023-10-09 04:35:00|55.64|53.44|55.44|53.24|55.66|53.46|55.4|53.2|0
1696826400000|2023-10-09 04:40:00|55.46|53.26|55.4|53.2|55.47|53.27|55.33|53.13|0
1696826700000|2023-10-09 04:45:00|55.43|53.23|55.4|53.2|55.45|53.25|55.36|53.16|0
1696827000000|2023-10-09 04:50:00|55.38|53.18|55.36|53.16|55.4|53.2|55.29|53.09|0
1696827300000|2023-10-09 04:55:00|55.38|53.18|55.36|53.16|55.39|53.19|55.28|53.08|0
1696827600000|2023-10-09 05:00:00|55.43|53.23|55.25|53.05|55.43|53.23|55.14|52.94|0
1696827900000|2023-10-09 05:05:00|55.17|52.97|55.24|53.04|55.24|53.04|55.03|52.83|0
1696828200000|2023-10-09 05:10:00|55.21|53.01|55.28|53.08|55.28|53.08|55.1|52.9|0
1696828500000|2023-10-09 05:15:00|55.24|53.04|55.24|53.04|55.28|53.08|55.13|52.93|0
1696828800000|2023-10-09 05:20:00|55.2|53|55.29|53.09|55.37|53.17|55.17|52.97|0
1696829100000|2023-10-09 05:25:00|55.27|53.07|55.02|52.82|55.31|53.11|55.02|52.82|0
1696829400000|2023-10-09 05:30:00|55.04|52.84|54.98|52.78|55.11|52.91|54.87|52.67|0
1696829700000|2023-10-09 05:35:00|55.02|52.82|54.94|52.74|55.02|52.82|54.83|52.63|0
1696830000000|2023-10-09 05:40:00|54.91|52.71|54.9|52.7|54.94|52.74|54.87|52.67|0
1696830300000|2023-10-09 05:45:00|54.87|52.67|54.94|52.74|54.99|52.79|54.83|52.63|0
1696830600000|2023-10-09 05:50:00|54.92|52.72|54.92|52.72|54.97|52.77|54.87|52.67|0
1696830900000|2023-10-09 05:55:00|54.94|52.74|54.83|52.63|54.94|52.74|54.79|52.59|0
1696831200000|2023-10-09 06:00:00|54.79|52.59|54.68|52.48|54.93|52.73|54.57|52.37|0
1696831500000|2023-10-09 06:05:00|54.7|52.5|54.39|52.19|54.82|52.62|54.39|52.19|0
1696831800000|2023-10-09 06:10:00|54.35|52.15|54.28|52.08|54.51|52.31|54.24|52.04|0
1696832100000|2023-10-09 06:15:00|54.3|52.1|53.25|51.05|54.46|52.26|53.19|50.99|0
1696832400000|2023-10-09 06:20:00|53.23|51.03|53.16|50.96|53.27|51.07|53.02|50.82|0
1696832700000|2023-10-09 06:25:00|53.18|50.98|53.26|51.06|53.26|51.06|53.1|50.9|0
1696833000000|2023-10-09 06:30:00|53.23|51.03|53.33|51.13|53.44|51.24|53.23|51.03|0
1696833300000|2023-10-09 06:35:00|53.37|51.17|53.26|51.06|53.37|51.17|53.12|50.92|0
1696833600000|2023-10-09 06:40:00|53.29|51.09|53.19|50.99|53.31|51.11|53.12|50.92|0
1696833900000|2023-10-09 06:45:00|53.15|50.95|53.58|51.38|53.58|51.38|53.15|50.95|0
1696834200000|2023-10-09 06:50:00|53.61|51.41|54.55|52.35|54.7|52.5|53.61|51.41|0
1696834500000|2023-10-09 06:55:00|54.59|52.39|54.7|52.5|54.7|52.5|54.55|52.35|0
1696834800000|2023-10-09 07:00:00|54.66|52.46|54.62|52.42|55.15|52.95|54.55|52.35|0
1696835100000|2023-10-09 07:05:00|54.66|52.46|55.17|52.97|55.17|52.97|54.3|52.1|0
1696835400000|2023-10-09 07:10:00|55.2|53|55.68|53.48|55.72|53.52|54.84|52.64|0
1696835700000|2023-10-09 07:15:00|55.61|53.41|55.72|53.52|55.97|53.77|55.35|53.15|0
1696836000000|2023-10-09 07:20:00|55.75|53.55|56.58|54.38|57.3|55.1|55.64|53.44|0
1696836300000|2023-10-09 07:25:00|56.49|54.29|55.97|53.77|56.71|54.51|55.97|53.77|0
1696836600000|2023-10-09 07:30:00|55.93|53.73|55.71|53.51|55.97|53.77|55.49|53.29|0
1696836900000|2023-10-09 07:35:00|55.67|53.47|55.63|53.43|55.82|53.62|55.36|53.16|0
1696837200000|2023-10-09 07:40:00|55.66|53.46|56.43|54.23|56.43|54.23|55.66|53.46|0
1696837500000|2023-10-09 07:45:00|56.39|54.19|55.87|53.67|56.54|54.34|55.83|53.63|0
1696837800000|2023-10-09 07:50:00|55.91|53.71|55.94|53.74|56.09|53.89|55.46|53.26|0
1696838100000|2023-10-09 07:55:00|55.98|53.78|55.7|53.5|55.98|53.78|55.61|53.41|0
1696838400000|2023-10-09 08:00:00|55.61|53.41|55.53|53.33|55.83|53.63|54.99|52.79|0
1696838700000|2023-10-09 08:05:00|55.64|53.44|54.25|52.05|56.79|54.59|54.18|51.98|0
1696839000000|2023-10-09 08:10:00|54.21|52.01|53.99|51.79|54.28|52.08|53.85|51.65|0
1696839300000|2023-10-09 08:15:00|54.07|51.87|54.03|51.83|54.32|52.12|53.96|51.76|0
1696839600000|2023-10-09 08:20:00|54.05|51.85|54.5|52.3|54.53|52.33|53.88|51.68|0
1696839900000|2023-10-09 08:25:00|54.46|52.26|54.46|52.26|54.53|52.33|54.28|52.08|0
1696840200000|2023-10-09 08:30:00|54.5|52.3|54.1|51.9|54.5|52.3|53.7|51.5|0
1696840500000|2023-10-09 08:35:00|54.13|51.93|53.43|51.23|54.13|51.93|53.41|51.21|0
1696840800000|2023-10-09 08:40:00|53.41|51.21|53.3|51.1|53.52|51.32|53.16|50.96|0
1696841100000|2023-10-09 08:45:00|53.27|51.07|53.27|51.07|54.14|51.94|53.12|50.92|0
1696841400000|2023-10-09 08:50:00|53.24|51.04|52.99|50.79|53.31|51.11|52.93|50.73|0
1696841700000|2023-10-09 08:55:00|52.95|50.75|52.97|50.77|53.13|50.93|52.88|50.68|0
1696842000000|2023-10-09 09:00:00|52.95|50.75|52.84|50.64|53.23|51.03|52.84|50.64|0
1696842300000|2023-10-09 09:05:00|52.88|50.68|52.7|50.5|52.91|50.71|52.24|50.04|0
1696842600000|2023-10-09 09:10:00|52.73|50.53|52.84|50.64|53.01|50.81|52.63|50.43|0
1696842900000|2023-10-09 09:15:00|52.8|50.6|52.5|50.3|52.84|50.64|52.38|50.18|0
1696843200000|2023-10-09 09:20:00|52.48|50.28|52.38|50.18|52.52|50.32|52.34|50.14|0
1696843500000|2023-10-09 09:25:00|52.46|50.26|51.59|49.39|53.08|50.88|51.59|49.39|0
1696843800000|2023-10-09 09:30:00|51.66|49.46|51.76|49.56|51.83|49.63|51.52|49.32|0
1696844100000|2023-10-09 09:35:00|51.8|49.6|52.04|49.84|52.08|49.88|51.59|49.39|0
1696844400000|2023-10-09 09:40:00|52.11|49.91|52.11|49.91|52.29|50.09|51.93|49.73|0
1696844700000|2023-10-09 09:45:00|52.13|49.93|52.35|50.15|52.35|50.15|52.04|49.84|0
1696845000000|2023-10-09 09:50:00|52.37|50.17|52.18|49.98|52.39|50.19|52.04|49.84|0
1696845300000|2023-10-09 09:55:00|52.16|49.96|52.14|49.94|52.28|50.08|52.07|49.87|0
1696845600000|2023-10-09 10:00:00|52.1|49.9|51.86|49.66|52.17|49.97|51.75|49.55|0
1696845900000|2023-10-09 10:05:00|51.89|49.69|51.79|49.59|51.98|49.78|51.68|49.48|0
1696846200000|2023-10-09 10:10:00|51.82|49.62|51.68|49.48|51.82|49.62|51.61|49.41|0
1696846500000|2023-10-09 10:15:00|51.64|49.44|51.71|49.51|51.71|49.51|51.47|49.27|0
1696846800000|2023-10-09 10:20:00|51.73|49.53|51.82|49.62|51.96|49.76|51.5|49.3|0
1696847100000|2023-10-09 10:25:00|51.8|49.6|51.95|49.75|52.06|49.86|51.75|49.55|0
1696847400000|2023-10-09 10:30:00|51.94|49.74|52.06|49.86|52.11|49.91|51.88|49.68|0
1696847700000|2023-10-09 10:35:00|51.99|49.79|51.88|49.68|52.09|49.89|51.71|49.51|0
1696848000000|2023-10-09 10:40:00|51.92|49.72|52.02|49.82|52.09|49.89|51.88|49.68|0
1696848300000|2023-10-09 10:45:00|52.05|49.85|51.93|49.73|52.09|49.89|51.91|49.71|0
1696848600000|2023-10-09 10:50:00|51.91|49.71|51.98|49.78|52.05|49.85|51.74|49.54|0
1696848900000|2023-10-09 10:55:00|52.05|49.85|52.3|50.1|52.33|50.13|51.98|49.78|0
1696849200000|2023-10-09 11:00:00|52.26|50.06|52.26|50.06|52.3|50.1|52.05|49.85|0
1696849500000|2023-10-09 11:05:00|52.29|50.09|52.45|50.25|52.75|50.55|52.22|50.02|0
1696849800000|2023-10-09 11:10:00|52.51|50.31|52.5|50.3|52.51|50.31|52.26|50.06|0
1696850100000|2023-10-09 11:15:00|52.49|50.29|52.54|50.34|52.75|50.55|52.36|50.16|0
1696850400000|2023-10-09 11:20:00|52.56|50.36|52.46|50.26|52.64|50.44|52.18|49.98|0
1696850700000|2023-10-09 11:25:00|52.45|50.25|52.59|50.39|52.64|50.44|52.43|50.23|0
1696851000000|2023-10-09 11:30:00|52.57|50.37|52.6|50.4|52.71|50.51|52.53|50.33|0
1696851300000|2023-10-09 11:35:00|52.64|50.44|52.53|50.33|52.67|50.47|52.5|50.3|0
1696851600000|2023-10-09 11:40:00|52.55|50.35|52.96|50.76|53.03|50.83|52.46|50.26|0
1696851900000|2023-10-09 11:45:00|52.92|50.72|52.85|50.65|53.03|50.83|52.78|50.58|0
1696852200000|2023-10-09 11:50:00|52.88|50.68|52.56|50.36|52.94|50.74|52.53|50.33|0
1696852500000|2023-10-09 11:55:00|52.63|50.43|52.58|50.38|52.82|50.62|51.98|49.78|0
1696852800000|2023-10-09 12:00:00|52.61|50.41|52.61|50.41|52.72|50.52|52.47|50.27|0
1696853100000|2023-10-09 12:05:00|52.57|50.37|52.11|49.91|52.61|50.41|52.08|49.88|0
1696853400000|2023-10-09 12:10:00|52.13|49.93|51.9|49.7|52.18|49.98|51.8|49.6|0
1696853700000|2023-10-09 12:15:00|51.83|49.63|51.9|49.7|52.01|49.81|51.73|49.53|0
1696854000000|2023-10-09 12:20:00|51.93|49.73|52.14|49.94|52.29|50.09|51.9|49.7|0
1696854300000|2023-10-09 12:25:00|52.16|49.96|51.97|49.77|52.18|49.98|51.86|49.66|0
1696854600000|2023-10-09 12:30:00|52|49.8|52.49|50.29|52.71|50.51|52|49.8|0
1696854900000|2023-10-09 12:35:00|52.53|50.33|53.1|50.9|53.13|50.93|52.49|50.29|0
1696855200000|2023-10-09 12:40:00|53.06|50.86|53.56|51.36|53.67|51.47|53.06|50.86|0
1696855500000|2023-10-09 12:45:00|53.6|51.4|53.13|50.93|53.6|51.4|52.99|50.79|0
1696855800000|2023-10-09 12:50:00|53.1|50.9|52.92|50.72|53.2|51|52.92|50.72|0
1696856100000|2023-10-09 12:55:00|52.95|50.75|53.34|51.14|53.38|51.18|52.95|50.75|0
1696856400000|2023-10-09 13:00:00|53.41|51.21|52.32|50.12|53.41|51.21|52.14|49.94|0
1696856700000|2023-10-09 13:05:00|52.28|50.08|52.35|50.15|52.7|50.5|52.18|49.98|0
1696857000000|2023-10-09 13:10:00|52.32|50.12|52.28|50.08|52.49|50.29|52.21|50.01|0
1696857300000|2023-10-09 13:15:00|52.31|50.11|52.24|50.04|52.45|50.25|52.07|49.87|0
1696857600000|2023-10-09 13:20:00|52.23|50.03|51.72|49.52|52.23|50.03|51.65|49.45|0
1696857900000|2023-10-09 13:25:00|51.79|49.59|51.89|49.69|52.06|49.86|51.54|49.34|0
1696858200000|2023-10-09 13:30:00|51.99|49.79|51.19|48.99|51.99|49.79|50.94|48.74|0
1696858500000|2023-10-09 13:35:00|51.26|49.06|50.87|48.67|51.74|49.54|50.81|48.61|0
1696858800000|2023-10-09 13:40:00|50.91|48.71|50.15|47.95|51.18|48.98|50.12|47.92|0
1696859100000|2023-10-09 13:45:00|50.12|47.92|50.03|47.83|50.6|48.4|49.85|47.65|0
1696859400000|2023-10-09 13:50:00|49.98|47.78|50.08|47.88|50.56|48.36|49.91|47.71|0
1696859700000|2023-10-09 13:55:00|50.05|47.85|49.78|47.58|50.22|48.02|49.51|47.31|0
1696860000000|2023-10-09 14:00:00|49.74|47.54|51.21|49.01|51.21|49.01|49.41|47.21|0
1696860300000|2023-10-09 14:05:00|51.18|48.98|50.62|48.42|51.31|49.11|50.62|48.42|0
1696860600000|2023-10-09 14:10:00|50.66|48.46|50.66|48.46|50.93|48.73|50.32|48.12|0
1696860900000|2023-10-09 14:15:00|50.62|48.42|50.21|48.01|50.72|48.52|50.08|47.88|0
1696861200000|2023-10-09 14:20:00|50.24|48.04|49.84|47.64|50.62|48.42|49.8|47.6|0
1696861500000|2023-10-09 14:25:00|49.87|47.67|50.48|48.28|50.65|48.45|49.77|47.57|0
1696861800000|2023-10-09 14:30:00|50.45|48.25|50.68|48.48|50.75|48.55|50.21|48.01|0
1696862100000|2023-10-09 14:35:00|50.72|48.52|51.2|49|51.3|49.1|50.68|48.48|0
1696862400000|2023-10-09 14:40:00|51.23|49.03|50.72|48.52|51.51|49.31|50.65|48.45|0
1696862700000|2023-10-09 14:45:00|50.75|48.55|52.07|49.87|52.1|49.9|50.66|48.46|0
1696863000000|2023-10-09 14:50:00|52|49.8|52.46|50.26|52.64|50.44|51.82|49.62|0
1696863300000|2023-10-09 14:55:00|52.45|50.25|52.46|50.26|52.64|50.44|52.18|49.98|0
1696863600000|2023-10-09 15:00:00|52.43|50.23|51.97|49.77|52.53|50.33|51.93|49.73|0
1696863900000|2023-10-09 15:05:00|52|49.8|52.18|49.98|52.46|50.26|51.93|49.73|0
1696864200000|2023-10-09 15:10:00|52.14|49.94|51.89|49.69|52.49|50.29|51.76|49.56|0
1696864500000|2023-10-09 15:15:00|52|49.8|51.44|49.24|52|49.8|51.44|49.24|0
1696864800000|2023-10-09 15:20:00|51.37|49.17|51.27|49.07|51.84|49.64|51.06|48.86|0
1696865100000|2023-10-09 15:25:00|51.31|49.11|50.66|48.46|51.38|49.18|50.59|48.39|0
1696865400000|2023-10-09 15:30:00|50.62|48.42|50.42|48.22|50.62|48.42|50.31|48.11|0
1696865700000|2023-10-09 15:35:00|50.45|48.25|50.52|48.32|50.65|48.45|50.35|48.15|0
1696866000000|2023-10-09 15:40:00|50.55|48.35|50.53|48.33|50.79|48.59|50.48|48.28|0
1696866300000|2023-10-09 15:45:00|50.51|48.31|50.82|48.62|51.16|48.96|50.51|48.31|0
1696866600000|2023-10-09 15:50:00|50.85|48.65|50.61|48.41|50.89|48.69|50.51|48.31|0
1696866900000|2023-10-09 15:55:00|50.58|48.38|50.17|47.97|50.68|48.48|50.14|47.94|0
1696867200000|2023-10-09 16:00:00|50.14|47.94|50.44|48.24|50.51|48.31|50.07|47.87|0
1696867500000|2023-10-09 16:05:00|50.41|48.21|49.24|47.04|50.55|48.35|49.01|46.81|0
1696867800000|2023-10-09 16:10:00|49.21|47.01|49.28|47.08|49.38|47.18|49.11|46.91|0
1696868100000|2023-10-09 16:15:00|49.24|47.04|48.91|46.71|49.28|47.08|48.91|46.71|0
1696868400000|2023-10-09 16:20:00|48.94|46.74|48.71|46.51|48.97|46.77|48.31|46.11|0
1696868700000|2023-10-09 16:25:00|48.74|46.54|49.4|47.2|49.4|47.2|48.71|46.51|0
1696869000000|2023-10-09 16:30:00|49.37|47.17|49.1|46.9|49.4|47.2|48.99|46.79|0
1696869300000|2023-10-09 16:35:00|49.14|46.94|49.57|47.37|49.64|47.44|49.14|46.94|0
1696869600000|2023-10-09 16:40:00|49.55|47.35|49.9|47.7|49.94|47.74|49.47|47.27|0
1696869900000|2023-10-09 16:45:00|49.87|47.67|49.63|47.43|50.11|47.91|49.53|47.33|0
1696870200000|2023-10-09 16:50:00|49.57|47.37|49.6|47.4|49.7|47.5|49.4|47.2|0
1696870500000|2023-10-09 16:55:00|49.63|47.43|49.7|47.5|50.14|47.94|49.5|47.3|0
1696870800000|2023-10-09 17:00:00|49.66|47.46|49.59|47.39|49.83|47.63|49.33|47.13|0
1696871100000|2023-10-09 17:05:00|49.53|47.33|49.29|47.09|49.73|47.53|49.29|47.09|0
1696871400000|2023-10-09 17:10:00|49.32|47.12|49.29|47.09|49.49|47.29|49.09|46.89|0
1696871700000|2023-10-09 17:15:00|49.22|47.02|49.09|46.89|49.26|47.06|48.96|46.76|0
1696872000000|2023-10-09 17:20:00|49.05|46.85|49.05|46.85|49.32|47.12|49.01|46.81|0
1696872300000|2023-10-09 17:25:00|49.02|46.82|48.36|46.16|49.02|46.82|48.32|46.12|0
1696872600000|2023-10-09 17:30:00|48.32|46.12|47.6|45.4|48.32|46.12|47.54|45.34|0
1696872900000|2023-10-09 17:35:00|47.57|45.37|47.28|45.08|47.77|45.57|47.25|45.05|0
1696873200000|2023-10-09 17:40:00|47.25|45.05|46.35|44.15|47.28|45.08|46.19|43.99|0
1696873500000|2023-10-09 17:45:00|46.26|44.06|46.07|43.87|46.41|44.21|45.78|43.58|0
1696873800000|2023-10-09 17:50:00|46.13|43.93|45.99|43.79|47.74|45.54|45.81|43.61|0
1696874100000|2023-10-09 17:55:00|46.02|43.82|45.61|43.41|46.02|43.82|45.61|43.41|0
1696874400000|2023-10-09 18:00:00|45.52|43.32|45.64|43.44|45.99|43.79|45.52|43.32|0
1696874700000|2023-10-09 18:05:00|45.67|43.47|45.27|43.07|45.73|43.53|45.02|42.82|0
1696875000000|2023-10-09 18:10:00|45.23|43.03|45.54|43.34|45.54|43.34|45.17|42.97|0
1696875300000|2023-10-09 18:15:00|45.51|43.31|45.51|43.31|45.54|43.34|45.2|43|0
1696875600000|2023-10-09 18:20:00|45.54|43.34|45.39|43.19|45.67|43.47|45.32|43.12|0
1696875900000|2023-10-09 18:25:00|45.42|43.22|45.2|43|45.51|43.31|45.14|42.94|0
1696876200000|2023-10-09 18:30:00|45.14|42.94|45.66|43.46|45.66|43.46|45.04|42.84|0
1696876500000|2023-10-09 18:35:00|45.63|43.43|45.51|43.31|46.1|43.9|45.51|43.31|0
1696876800000|2023-10-09 18:40:00|45.47|43.27|44.85|42.65|45.51|43.31|44.7|42.5|0
1696877100000|2023-10-09 18:45:00|44.82|42.62|45.1|42.9|45.22|43.02|44.82|42.62|0
1696877400000|2023-10-09 18:50:00|45.13|42.93|45.01|42.81|45.32|43.12|44.98|42.78|0
1696877700000|2023-10-09 18:55:00|44.97|42.77|44.94|42.74|45|42.8|44.64|42.44|0
1696878000000|2023-10-09 19:00:00|45.03|42.83|45.22|43.02|45.5|43.3|44.91|42.71|0
1696878300000|2023-10-09 19:05:00|45.16|42.96|45.12|42.92|45.25|43.05|44.85|42.65|0
1696878600000|2023-10-09 19:10:00|45.09|42.89|45.4|43.2|45.4|43.2|44.88|42.68|0
1696878900000|2023-10-09 19:15:00|45.37|43.17|45.62|43.42|45.68|43.48|45.25|43.05|0
1696879200000|2023-10-09 19:20:00|45.59|43.39|45.43|43.23|45.74|43.54|45.37|43.17|0
1696879500000|2023-10-09 19:25:00|45.46|43.26|45.4|43.2|45.58|43.38|45.27|43.07|0
1696879800000|2023-10-09 19:30:00|45.37|43.17|45.8|43.6|45.8|43.6|45.37|43.17|0
1696880100000|2023-10-09 19:35:00|45.89|43.69|45.86|43.66|45.89|43.69|45.64|43.44|0
1696880400000|2023-10-09 19:40:00|45.83|43.63|46.11|43.91|46.11|43.91|45.77|43.57|0
1696880700000|2023-10-09 19:45:00|46.17|43.97|45.8|43.6|46.24|44.04|45.76|43.56|0
1696881000000|2023-10-09 19:50:00|45.83|43.63|45.73|43.53|46.11|43.91|45.7|43.5|0
1696881300000|2023-10-09 19:55:00|45.67|43.47|45.36|43.16|45.7|43.5|45.36|43.16|0
1696881600000|2023-10-09 20:00:00|45.33|43.13|45.11|42.91|45.42|43.22|45.11|42.91|0
1696881900000|2023-10-09 20:05:00|45.14|42.94|45.2|43|45.26|43.06|45.04|42.84|0
1696882200000|2023-10-09 20:10:00|45.17|42.97|45.23|43.03|45.26|43.06|45.17|42.97|0
1696882500000|2023-10-09 20:15:00|45.3|42.9|45.26|42.86|45.33|42.93|45.23|42.83|0
1696882800000|2023-10-09 20:20:00|45.3|42.9|45.36|42.96|45.39|42.99|45.3|42.9|0
1696883100000|2023-10-09 20:25:00|45.32|42.92|45.48|43.08|45.51|43.11|45.32|42.92|0
1696883400000|2023-10-09 20:30:00|45.45|43.05|45.41|43.01|45.48|43.08|45.41|43.01|0
1696883700000|2023-10-09 20:35:00|45.45|43.05|45.48|43.08|45.51|43.11|45.45|43.05|0
1696884000000|2023-10-09 20:40:00|45.47|43.07|45.54|43.14|45.57|43.17|45.47|43.07|0
1696884300000|2023-10-09 20:45:00|45.57|43.17|45.57|43.17|45.57|43.17|45.53|43.13|0
1696884600000|2023-10-09 20:50:00|45.53|43.13|45.5|43.1|45.57|43.17|45.41|43.01|0
1696884900000|2023-10-09 20:55:00|45.53|43.13|45.55|43.15|45.56|43.16|45.53|43.13|0
1696885200000|2023-10-09 21:00:00|45.52|43.12|45.5|43.1|45.53|43.13|45.49|43.09|0
1696885500000|2023-10-09 21:05:00|45.46|43.06|45.5|43.1|45.5|43.1|45.46|43.06|0
1696886100000|2023-10-09 21:15:00|45.49|43.09|45.48|43.08|45.49|43.09|45.48|43.08|0
1696886400000|2023-10-09 21:20:00|45.47|43.07|45.51|43.11|45.51|43.11|45.46|43.06|0
1696886700000|2023-10-09 21:25:00|45.5|43.1|45.48|43.08|45.5|43.1|45.48|43.08|0
1696887000000|2023-10-09 21:30:00|45.47|43.07|45.47|43.07|45.49|43.09|45.47|43.07|0
1696887300000|2023-10-09 21:35:00|45.46|43.06|45.44|43.04|45.47|43.07|45.44|43.04|0
1696887600000|2023-10-09 21:40:00|45.43|43.03|45.52|43.12|45.52|43.12|45.41|43.01|0
1696887900000|2023-10-09 21:45:00|45.53|43.13|45.53|43.13|45.53|43.13|45.53|43.13|0
1696888200000|2023-10-09 21:50:00|45.52|43.12|45.52|43.12|45.54|43.14|45.52|43.12|0
1696888500000|2023-10-09 21:55:00|45.51|43.11|45.54|43.14|45.54|43.14|45.51|43.11|0
1696888800000|2023-10-09 22:00:00|45.53|43.13|45.61|43.21|45.61|43.21|45.47|43.07|0
1696889100000|2023-10-09 22:05:00|45.64|43.24|45.6|43.2|45.67|43.27|45.6|43.2|0
1696889400000|2023-10-09 22:10:00|45.57|43.17|45.57|43.17|45.6|43.2|45.57|43.17|0
1696889700000|2023-10-09 22:15:00|45.54|43.14|45.54|43.14|45.57|43.17|45.51|43.11|0
1696890000000|2023-10-09 22:20:00|45.51|43.11|45.51|43.11|45.57|43.17|45.49|43.09|0
1696890300000|2023-10-09 22:25:00|45.47|43.07|45.47|43.07|45.57|43.17|45.44|43.04|0
1696890600000|2023-10-09 22:30:00|45.44|43.04|45.47|43.07|45.5|43.1|45.44|43.04|0
1696891200000|2023-10-09 22:40:00|45.5|43.1|45.47|43.07|45.5|43.1|45.47|43.07|0
1696891500000|2023-10-09 22:45:00|45.5|43.1|45.5|43.1|45.5|43.1|45.47|43.07|0
1696891800000|2023-10-09 22:50:00|45.47|43.07|45.53|43.13|45.53|43.13|45.47|43.07|0
1696892100000|2023-10-09 22:55:00|45.54|43.14|45.53|43.13|45.56|43.16|45.53|43.13|0
1696892400000|2023-10-09 23:00:00|45.56|43.16|45.52|43.12|45.56|43.16|45.52|43.12|0
1696892700000|2023-10-09 23:05:00|45.49|43.09|45.46|43.06|45.52|43.12|45.46|43.06|0
1696893000000|2023-10-09 23:10:00|45.49|43.09|45.4|43|45.49|43.09|45.4|43|0
1696893300000|2023-10-09 23:15:00|45.43|43.03|45.43|43.03|45.43|43.03|45.4|43|0
1696893600000|2023-10-09 23:20:00|45.4|43|45.39|42.99|45.43|43.03|45.39|42.99|0
1696893900000|2023-10-09 23:25:00|45.43|43.03|45.42|43.02|45.43|43.03|45.39|42.99|0
1696894200000|2023-10-09 23:30:00|45.39|42.99|45.42|43.02|45.42|43.02|45.39|42.99|0
1696894500000|2023-10-09 23:35:00|45.45|43.05|45.42|43.02|45.47|43.07|45.42|43.02|0
1696894800000|2023-10-09 23:40:00|45.45|43.05|45.54|43.14|45.58|43.18|45.45|43.05|0
1696895100000|2023-10-09 23:45:00|45.51|43.11|45.45|43.05|45.54|43.14|45.45|43.05|0
1696895400000|2023-10-09 23:50:00|45.48|43.08|45.39|42.99|45.48|43.08|45.39|42.99|0
1696895700000|2023-10-09 23:55:00|45.4|43|45.35|42.95|45.42|43.02|45.35|42.95|0
1696896000000|2023-10-10 00:00:00|45.38|42.98|45.44|43.04|45.44|43.04|45.32|42.92|0
1696896300000|2023-10-10 00:05:00|45.48|43.08|45.26|42.86|45.54|43.14|45.2|42.8|0
1696896600000|2023-10-10 00:10:00|45.29|42.89|45.47|43.07|45.54|43.14|45.29|42.89|0
1696896900000|2023-10-10 00:15:00|45.5|43.1|45.25|42.85|45.5|43.1|45.25|42.85|0
1696897200000|2023-10-10 00:20:00|45.22|42.82|44.99|42.59|45.41|43.01|44.96|42.56|0
1696897500000|2023-10-10 00:25:00|44.96|42.56|44.77|42.37|44.96|42.56|44.74|42.34|0
1696897800000|2023-10-10 00:30:00|44.69|42.49|44.76|42.56|44.83|42.63|44.64|42.44|0
1696898100000|2023-10-10 00:35:00|44.73|42.53|44.67|42.47|44.82|42.62|44.64|42.44|0
1696898400000|2023-10-10 00:40:00|44.7|42.5|44.73|42.53|44.73|42.53|44.67|42.47|0
1696898700000|2023-10-10 00:45:00|44.7|42.5|44.64|42.44|44.73|42.53|44.61|42.41|0
1696899000000|2023-10-10 00:50:00|44.6|42.4|44.51|42.31|44.64|42.44|44.51|42.31|0
1696899300000|2023-10-10 00:55:00|44.48|42.28|44.63|42.43|44.66|42.46|44.48|42.28|0
1696899600000|2023-10-10 01:00:00|44.65|42.45|44.54|42.34|44.66|42.46|44.54|42.34|0
1696899900000|2023-10-10 01:05:00|44.55|42.35|44.54|42.34|44.6|42.4|44.49|42.29|0
1696900200000|2023-10-10 01:10:00|44.51|42.31|44.35|42.15|44.54|42.34|44.32|42.12|0
1696900500000|2023-10-10 01:15:00|44.32|42.12|44.2|42|44.35|42.15|44.14|41.94|0
1696900800000|2023-10-10 01:20:00|44.18|41.98|44.11|41.91|44.26|42.06|44.05|41.85|0
1696901100000|2023-10-10 01:25:00|44.08|41.88|44.07|41.87|44.11|41.91|44.04|41.84|0
1696901400000|2023-10-10 01:30:00|44.1|41.9|44.07|41.87|44.16|41.96|44.01|41.81|0
1696901700000|2023-10-10 01:35:00|44.04|41.84|44.1|41.9|44.16|41.96|44.01|41.81|0
1696902000000|2023-10-10 01:40:00|44.07|41.87|44.16|41.96|44.16|41.96|44.04|41.84|0
1696902300000|2023-10-10 01:45:00|44.19|41.99|44.25|42.05|44.25|42.05|44.13|41.93|0
1696902600000|2023-10-10 01:50:00|44.22|42.02|44.25|42.05|44.28|42.08|44.22|42.02|0
1696902900000|2023-10-10 01:55:00|44.28|42.08|44.31|42.11|44.37|42.17|44.28|42.08|0
1696903200000|2023-10-10 02:00:00|44.34|42.14|44.19|41.99|44.34|42.14|44.19|41.99|0
1696903500000|2023-10-10 02:05:00|44.18|41.98|44.31|42.11|44.31|42.11|44.15|41.95|0
1696903800000|2023-10-10 02:10:00|44.27|42.07|44.4|42.2|44.4|42.2|44.27|42.07|0
1696904100000|2023-10-10 02:15:00|44.36|42.16|44.27|42.07|44.4|42.2|44.27|42.07|0
1696904400000|2023-10-10 02:20:00|44.3|42.1|44.45|42.25|44.48|42.28|44.3|42.1|0
1696904700000|2023-10-10 02:25:00|44.39|42.19|44.33|42.13|44.39|42.19|44.33|42.13|0
1696905000000|2023-10-10 02:30:00|44.3|42.1|44.39|42.19|44.42|42.22|44.3|42.1|0
1696905300000|2023-10-10 02:35:00|44.42|42.22|44.21|42.01|44.42|42.22|44.17|41.97|0
1696905600000|2023-10-10 02:40:00|44.17|41.97|44.23|42.03|44.3|42.1|44.17|41.97|0
1696905900000|2023-10-10 02:45:00|44.26|42.06|44.54|42.34|44.54|42.34|44.26|42.06|0
1696906200000|2023-10-10 02:50:00|44.51|42.31|44.54|42.34|44.57|42.37|44.51|42.31|0
1696906500000|2023-10-10 02:55:00|44.55|42.35|44.66|42.46|44.66|42.46|44.54|42.34|0
1696906800000|2023-10-10 03:00:00|44.69|42.49|44.56|42.36|44.69|42.49|44.56|42.36|0
1696907100000|2023-10-10 03:05:00|44.53|42.33|44.69|42.49|44.72|42.52|44.5|42.3|0
1696907400000|2023-10-10 03:10:00|44.65|42.45|44.56|42.36|44.69|42.49|44.53|42.33|0
1696907700000|2023-10-10 03:15:00|44.59|42.39|44.56|42.36|44.62|42.42|44.53|42.33|0
1696908000000|2023-10-10 03:20:00|44.53|42.33|44.56|42.36|44.62|42.42|44.53|42.33|0
1696908300000|2023-10-10 03:25:00|44.59|42.39|44.46|42.26|44.59|42.39|44.46|42.26|0
1696908600000|2023-10-10 03:30:00|44.5|42.3|44.59|42.39|44.6|42.4|44.46|42.26|0
1696908900000|2023-10-10 03:35:00|44.56|42.36|44.58|42.38|44.59|42.39|44.49|42.29|0
1696909200000|2023-10-10 03:40:00|44.55|42.35|44.89|42.69|44.89|42.69|44.52|42.32|0
1696909500000|2023-10-10 03:45:00|45.26|43.06|44.95|42.75|45.26|43.06|44.89|42.69|0
1696909800000|2023-10-10 03:50:00|44.98|42.78|44.92|42.72|44.98|42.78|44.92|42.72|0
1696910100000|2023-10-10 03:55:00|44.95|42.75|44.89|42.69|44.98|42.78|44.86|42.66|0
1696910400000|2023-10-10 04:00:00|44.92|42.72|45.01|42.81|45.01|42.81|44.89|42.69|0
1696910700000|2023-10-10 04:05:00|44.99|42.79|45.07|42.87|45.07|42.87|44.98|42.78|0
1696911000000|2023-10-10 04:10:00|45.1|42.9|45.07|42.87|45.13|42.93|45.01|42.81|0
1696911300000|2023-10-10 04:15:00|45.1|42.9|45.13|42.93|45.13|42.93|45.07|42.87|0
1696911600000|2023-10-10 04:20:00|45.1|42.9|45.06|42.86|45.13|42.93|45.06|42.86|0
1696911900000|2023-10-10 04:25:00|45.03|42.83|45.06|42.86|45.06|42.86|45|42.8|0
1696912200000|2023-10-10 04:30:00|45.03|42.83|44.97|42.77|45.06|42.86|44.97|42.77|0
1696912500000|2023-10-10 04:35:00|45|42.8|44.97|42.77|45|42.8|44.94|42.74|0
1696912800000|2023-10-10 04:40:00|45|42.8|44.85|42.65|45.41|43.21|44.11|41.91|0
1696913100000|2023-10-10 04:45:00|44.82|42.62|44.91|42.71|44.91|42.71|44.82|42.62|0
1696913400000|2023-10-10 04:50:00|44.94|42.74|44.94|42.74|44.97|42.77|44.91|42.71|0
1696913700000|2023-10-10 04:55:00|44.92|42.72|44.97|42.77|44.97|42.77|44.92|42.72|0
1696914000000|2023-10-10 05:00:00|45|42.8|45.03|42.83|45.06|42.86|44.9|42.7|0
1696914300000|2023-10-10 05:05:00|45|42.8|44.96|42.76|45.03|42.83|44.9|42.7|0
1696914600000|2023-10-10 05:10:00|44.98|42.78|45.02|42.82|45.02|42.82|44.96|42.76|0
1696914900000|2023-10-10 05:15:00|45.05|42.85|45.02|42.82|45.08|42.88|45.02|42.82|0
1696915200000|2023-10-10 05:20:00|44.99|42.79|44.99|42.79|45.02|42.82|44.96|42.76|0
1696915500000|2023-10-10 05:25:00|45.01|42.81|45.02|42.82|45.05|42.85|44.99|42.79|0
1696915800000|2023-10-10 05:30:00|44.99|42.79|44.96|42.76|44.99|42.79|44.82|42.62|0
1696916100000|2023-10-10 05:35:00|44.99|42.79|44.95|42.75|45.08|42.88|44.95|42.75|0
1696916400000|2023-10-10 05:40:00|44.98|42.78|44.83|42.63|44.98|42.78|44.71|42.51|0
1696916700000|2023-10-10 05:45:00|44.85|42.65|44.83|42.63|44.89|42.69|44.74|42.54|0
1696917000000|2023-10-10 05:50:00|44.81|42.61|44.98|42.78|44.98|42.78|44.8|42.6|0
1696917300000|2023-10-10 05:55:00|44.97|42.77|44.84|42.64|45.01|42.81|44.82|42.62|0
1696917600000|2023-10-10 06:00:00|44.86|42.66|44.98|42.78|45.1|42.9|44.82|42.62|0
1696917900000|2023-10-10 06:05:00|44.95|42.75|45.35|43.15|45.35|43.15|44.92|42.72|0
1696918200000|2023-10-10 06:10:00|45.29|43.09|45.38|43.18|45.44|43.24|45.25|43.05|0
1696918500000|2023-10-10 06:15:00|45.35|43.15|45.56|43.36|45.59|43.39|45.28|43.08|0
1696918800000|2023-10-10 06:20:00|45.53|43.33|45.42|43.22|45.56|43.36|45.41|43.21|0
1696919100000|2023-10-10 06:25:00|45.41|43.21|45.42|43.22|45.47|43.27|45.31|43.11|0
1696919400000|2023-10-10 06:30:00|45.43|43.23|45.28|43.08|45.47|43.27|45.22|43.02|0
1696919700000|2023-10-10 06:35:00|45.31|43.11|45.17|42.97|45.31|43.11|45.06|42.86|0
1696920000000|2023-10-10 06:40:00|45.18|42.98|45.37|43.17|45.4|43.2|45.15|42.95|0
1696920300000|2023-10-10 06:45:00|45.4|43.2|45.37|43.17|45.49|43.29|45.35|43.15|0
1696920600000|2023-10-10 06:50:00|45.35|43.15|45.27|43.07|45.4|43.2|45.24|43.04|0
1696920900000|2023-10-10 06:55:00|45.3|43.1|45.15|42.95|45.3|43.1|45.12|42.92|0
1696921200000|2023-10-10 07:00:00|45.13|42.93|45.08|42.88|45.24|43.04|44.81|42.61|0
1696921500000|2023-10-10 07:05:00|45.1|42.9|44.65|42.45|45.14|42.94|44.65|42.45|0
1696921800000|2023-10-10 07:10:00|44.67|42.47|44.89|42.69|44.93|42.73|44.65|42.45|0
1696922100000|2023-10-10 07:15:00|44.88|42.68|44.59|42.39|44.99|42.79|44.56|42.36|0
1696922400000|2023-10-10 07:20:00|44.62|42.42|44.52|42.32|44.62|42.42|44.33|42.13|0
1696922700000|2023-10-10 07:25:00|44.51|42.31|44.64|42.44|44.95|42.75|44.49|42.29|0
1696923000000|2023-10-10 07:30:00|44.58|42.38|44.4|42.2|44.61|42.41|44.25|42.05|0
1696923300000|2023-10-10 07:35:00|44.37|42.17|44.3|42.1|44.4|42.2|44.18|41.98|0
1696923600000|2023-10-10 07:40:00|44.27|42.07|44.27|42.07|44.33|42.13|44.21|42.01|0
1696923900000|2023-10-10 07:45:00|44.24|42.04|44.52|42.32|44.53|42.33|44.24|42.04|0
1696924200000|2023-10-10 07:50:00|44.55|42.35|44.76|42.56|45.04|42.84|44.52|42.32|0
1696924500000|2023-10-10 07:55:00|44.73|42.53|44.76|42.56|44.87|42.67|44.67|42.47|0
1696924800000|2023-10-10 08:00:00|44.79|42.59|45.03|42.83|45.06|42.86|44.6|42.4|0
1696925100000|2023-10-10 08:05:00|45|42.8|45.16|42.96|45.22|43.02|44.85|42.65|0
1696925400000|2023-10-10 08:10:00|45.14|42.94|44.85|42.65|45.28|43.08|44.29|42.09|0
1696925700000|2023-10-10 08:15:00|44.83|42.63|44.89|42.69|45.03|42.83|44.45|42.25|0
1696926000000|2023-10-10 08:20:00|44.91|42.71|44.35|42.15|44.91|42.71|44.25|42.05|0
1696926300000|2023-10-10 08:25:00|44.32|42.12|44.2|42|44.34|42.14|44.08|41.88|0
1696926600000|2023-10-10 08:30:00|44.17|41.97|44.2|42|44.3|42.1|44.02|41.82|0
1696926900000|2023-10-10 08:35:00|44.23|42.03|44.1|41.9|44.29|42.09|44.07|41.87|0
1696927200000|2023-10-10 08:40:00|44.13|41.93|44.35|42.15|44.5|42.3|44.13|41.93|0
1696927500000|2023-10-10 08:45:00|44.32|42.12|43.6|41.4|44.32|42.12|43.54|41.34|0
1696927800000|2023-10-10 08:50:00|43.57|41.37|43.51|41.31|43.69|41.49|43.48|41.28|0
1696928100000|2023-10-10 08:55:00|43.48|41.28|43.51|41.31|43.66|41.46|43.37|41.17|0
1696928400000|2023-10-10 09:00:00|43.54|41.34|43.88|41.68|44.02|41.82|43.54|41.34|0
1696928700000|2023-10-10 09:05:00|43.87|41.67|43.96|41.76|44.11|41.91|43.78|41.58|0
1696929000000|2023-10-10 09:10:00|43.97|41.77|44.11|41.91|44.14|41.94|43.81|41.61|0
1696929300000|2023-10-10 09:15:00|44.14|41.94|43.86|41.66|44.14|41.94|43.74|41.54|0
1696929600000|2023-10-10 09:20:00|43.85|41.65|43.77|41.57|43.89|41.69|43.68|41.48|0
1696929900000|2023-10-10 09:25:00|43.79|41.59|43.71|41.51|43.8|41.6|43.62|41.42|0
1696930200000|2023-10-10 09:30:00|43.68|41.48|43.74|41.54|44.04|41.84|43.68|41.48|0
1696930500000|2023-10-10 09:35:00|43.77|41.57|43.83|41.63|44.07|41.87|43.77|41.57|0
1696930800000|2023-10-10 09:40:00|43.8|41.6|43.86|41.66|43.89|41.69|43.71|41.51|0
1696931100000|2023-10-10 09:45:00|43.84|41.64|43.95|41.75|44.07|41.87|43.83|41.63|0
1696931400000|2023-10-10 09:50:00|44.02|41.82|43.73|41.53|44.02|41.82|43.67|41.47|0
1696931700000|2023-10-10 09:55:00|43.7|41.5|43.79|41.59|43.85|41.65|43.67|41.47|0
1696932000000|2023-10-10 10:00:00|43.85|41.65|43.91|41.71|43.94|41.74|43.76|41.56|0
1696932300000|2023-10-10 10:05:00|43.9|41.7|43.61|41.41|43.94|41.74|43.58|41.38|0
1696932600000|2023-10-10 10:10:00|43.62|41.42|43.7|41.5|43.82|41.62|43.58|41.38|0
1696932900000|2023-10-10 10:15:00|43.73|41.53|43.79|41.59|43.88|41.68|43.7|41.5|0
1696933200000|2023-10-10 10:20:00|43.82|41.62|43.47|41.27|44.62|42.42|43.38|41.18|0
1696933500000|2023-10-10 10:25:00|43.46|41.26|43.29|41.09|43.47|41.27|43.23|41.03|0
1696933800000|2023-10-10 10:30:00|43.26|41.06|43.29|41.09|43.29|41.09|43.2|41|0
1696934100000|2023-10-10 10:35:00|43.26|41.06|43.27|41.07|43.35|41.15|43.18|40.98|0
1696934400000|2023-10-10 10:40:00|43.29|41.09|43.14|40.94|43.29|41.09|43.08|40.88|0
1696934700000|2023-10-10 10:45:00|43.17|40.97|43.31|41.11|43.34|41.14|43.14|40.94|0
1696935000000|2023-10-10 10:50:00|43.28|41.08|43.25|41.05|43.31|41.11|43.18|40.98|0
1696935300000|2023-10-10 10:55:00|43.28|41.08|43.61|41.41|43.61|41.41|43.22|41.02|0
1696935600000|2023-10-10 11:00:00|43.58|41.38|43.61|41.41|43.67|41.47|43.52|41.32|0
1696935900000|2023-10-10 11:05:00|43.58|41.38|43.67|41.47|43.67|41.47|43.55|41.35|0
1696936200000|2023-10-10 11:10:00|43.64|41.44|43.88|41.68|44.19|41.99|43.64|41.44|0
1696936500000|2023-10-10 11:15:00|43.85|41.65|43.85|41.65|43.97|41.77|43.79|41.59|0
1696936800000|2023-10-10 11:20:00|43.82|41.62|44.15|41.95|44.28|42.08|43.82|41.62|0
1696937100000|2023-10-10 11:25:00|44.17|41.97|44.4|42.2|44.4|42.2|44.15|41.95|0
1696937400000|2023-10-10 11:30:00|44.33|42.13|44.21|42.01|44.33|42.13|44.06|41.86|0
1696937700000|2023-10-10 11:35:00|44.18|41.98|43.81|41.61|44.3|42.1|43.78|41.58|0
1696938000000|2023-10-10 11:40:00|43.84|41.64|44.05|41.85|44.15|41.95|43.84|41.64|0
1696938300000|2023-10-10 11:45:00|44.02|41.82|44.33|42.13|44.33|42.13|44.02|41.82|0
1696938600000|2023-10-10 11:50:00|44.36|42.16|44.57|42.37|44.57|42.37|44.36|42.16|0
1696938900000|2023-10-10 11:55:00|44.63|42.43|44.6|42.4|44.73|42.53|44.51|42.31|0
1696939200000|2023-10-10 12:00:00|44.63|42.43|44.48|42.28|44.79|42.59|44.35|42.15|0
1696939500000|2023-10-10 12:05:00|44.46|42.26|44.41|42.21|44.63|42.43|44.41|42.21|0
1696939800000|2023-10-10 12:10:00|44.44|42.24|44.29|42.09|44.57|42.37|44.2|42|0
1696940100000|2023-10-10 12:15:00|44.35|42.15|44.5|42.3|44.6|42.4|44.29|42.09|0
1696940400000|2023-10-10 12:20:00|44.47|42.27|44.35|42.15|44.56|42.36|44.26|42.06|0
1696940700000|2023-10-10 12:25:00|44.33|42.13|44.35|42.15|44.5|42.3|44.22|42.02|0
1696941000000|2023-10-10 12:30:00|44.38|42.18|44.16|41.96|44.38|42.18|44.04|41.84|0
1696941300000|2023-10-10 12:35:00|44.19|41.99|44.1|41.9|44.41|42.21|44.04|41.84|0
1696941600000|2023-10-10 12:40:00|44.13|41.93|44.16|41.96|44.28|42.08|43.98|41.78|0
1696941900000|2023-10-10 12:45:00|44.13|41.93|44.16|41.96|44.37|42.17|44.1|41.9|0
1696942200000|2023-10-10 12:50:00|44.13|41.93|43.76|41.56|44.37|42.17|43.73|41.53|0
1696942500000|2023-10-10 12:55:00|43.79|41.59|43.82|41.62|44|41.8|43.71|41.51|0
1696942800000|2023-10-10 13:00:00|43.85|41.65|44.06|41.86|44.18|41.98|43.85|41.65|0
1696943100000|2023-10-10 13:05:00|44.09|41.89|44.03|41.83|44.09|41.89|43.79|41.59|0
1696943400000|2023-10-10 13:10:00|43.97|41.77|43.57|41.37|44|41.8|43.54|41.34|0
1696943700000|2023-10-10 13:15:00|43.59|41.39|43.57|41.37|43.63|41.43|43.48|41.28|0
1696944000000|2023-10-10 13:20:00|43.6|41.4|43.96|41.76|43.96|41.76|43.5|41.3|0
1696944300000|2023-10-10 13:25:00|43.93|41.73|43.57|41.37|43.93|41.73|43.45|41.25|0
1696944600000|2023-10-10 13:30:00|43.54|41.34|43.31|41.11|43.99|41.79|42.75|40.55|0
1696944900000|2023-10-10 13:35:00|43.34|41.14|43.48|41.28|43.62|41.42|42.97|40.77|0
1696945200000|2023-10-10 13:40:00|43.51|41.31|43.48|41.28|43.82|41.62|43.15|40.95|0
1696945500000|2023-10-10 13:45:00|43.54|41.34|43.27|41.07|43.63|41.43|43.03|40.83|0
1696945800000|2023-10-10 13:50:00|43.24|41.04|42.94|40.74|43.24|41.04|42.85|40.65|0
1696946100000|2023-10-10 13:55:00|42.97|40.77|42.52|40.32|43.12|40.92|42.52|40.32|0
1696946400000|2023-10-10 14:00:00|42.46|40.26|41.93|39.73|42.46|40.26|41.79|39.59|0
1696946700000|2023-10-10 14:05:00|41.87|39.67|41.78|39.58|41.99|39.79|41.67|39.47|0
1696947000000|2023-10-10 14:10:00|41.81|39.61|41.2|39|41.93|39.73|41.2|39|0
1696947300000|2023-10-10 14:15:00|41.17|38.97|40.49|38.29|41.2|39|39.88|37.68|0
1696947600000|2023-10-10 14:20:00|40.47|38.27|40.49|38.29|40.72|38.52|40.41|38.21|0
1696947900000|2023-10-10 14:25:00|40.52|38.32|40.24|38.04|40.61|38.41|40.04|37.84|0
1696948200000|2023-10-10 14:30:00|40.29|38.09|39.9|37.7|40.43|38.23|39.81|37.61|0
1696948500000|2023-10-10 14:35:00|39.87|37.67|40.09|37.89|41.32|39.12|39.06|36.86|0
1696948800000|2023-10-10 14:40:00|40.12|37.92|40.31|38.11|40.34|38.14|40.06|37.86|0
1696949100000|2023-10-10 14:45:00|40.34|38.14|40.48|38.28|40.63|38.43|40.29|38.09|0
1696949400000|2023-10-10 14:50:00|40.45|38.25|40.2|38|40.51|38.31|39.92|37.72|0
1696949700000|2023-10-10 14:55:00|40.17|37.97|40.23|38.03|40.42|38.22|40.08|37.88|0
1696950000000|2023-10-10 15:00:00|40.17|37.97|39.89|37.69|40.37|38.17|39.89|37.69|0
1696950300000|2023-10-10 15:05:00|39.94|37.74|39.72|37.52|39.94|37.74|39.16|36.96|0
1696950600000|2023-10-10 15:10:00|39.66|37.46|39.07|36.87|39.8|37.6|39.02|36.82|0
1696950900000|2023-10-10 15:15:00|39.04|36.84|38.55|36.35|39.04|36.84|38.5|36.3|0
1696951200000|2023-10-10 15:20:00|38.52|36.32|38.66|36.46|38.8|36.6|38.52|36.32|0
1696951500000|2023-10-10 15:25:00|38.63|36.43|38.77|36.57|38.96|36.76|38.63|36.43|0
1696951800000|2023-10-10 15:30:00|38.71|36.51|38.57|36.37|38.85|36.65|38.52|36.32|0
1696952100000|2023-10-10 15:35:00|38.49|36.29|38.54|36.34|38.9|36.7|38.46|36.26|0
1696952400000|2023-10-10 15:40:00|38.52|36.32|38.19|35.99|38.57|36.37|38.16|35.96|0
1696952700000|2023-10-10 15:45:00|38.25|36.05|38.8|36.6|39.05|36.85|38.16|35.96|0
1696953000000|2023-10-10 15:50:00|38.78|36.58|38.64|36.44|38.8|36.6|38.61|36.41|0
1696953300000|2023-10-10 15:55:00|38.67|36.47|38.45|36.25|38.67|36.47|38.34|36.14|0
1696953600000|2023-10-10 16:00:00|38.42|36.22|38.56|36.36|38.61|36.41|38.37|36.17|0
1696953900000|2023-10-10 16:05:00|38.53|36.33|38.5|36.3|38.66|36.46|38.45|36.25|0
1696954200000|2023-10-10 16:10:00|38.53|36.33|38.36|36.16|38.53|36.33|38.2|36|0
1696954500000|2023-10-10 16:15:00|38.34|36.14|38.31|36.11|38.47|36.27|38.31|36.11|0
1696954800000|2023-10-10 16:20:00|38.28|36.08|38.5|36.3|38.77|36.57|38.28|36.08|0
1696955100000|2023-10-10 16:25:00|38.52|36.32|38.36|36.16|38.55|36.35|38.33|36.13|0
1696955400000|2023-10-10 16:30:00|38.39|36.19|38.44|36.24|38.47|36.27|38.28|36.08|0
1696955700000|2023-10-10 16:35:00|38.41|36.21|38.52|36.32|38.76|36.56|38.41|36.21|0
1696956000000|2023-10-10 16:40:00|38.55|36.35|38.6|36.4|38.84|36.64|38.49|36.29|0
1696956300000|2023-10-10 16:45:00|38.63|36.43|38.87|36.67|38.87|36.67|38.52|36.32|0
1696956600000|2023-10-10 16:50:00|38.84|36.64|38.51|36.31|38.84|36.64|38.43|36.23|0
1696956900000|2023-10-10 16:55:00|38.57|36.37|38.59|36.39|38.81|36.61|38.51|36.31|0
1696957200000|2023-10-10 17:00:00|38.62|36.42|39.95|37.75|39.95|37.75|38.62|36.42|0
1696957500000|2023-10-10 17:05:00|40.11|37.91|40.28|38.08|40.51|38.31|39.86|37.66|0
1696957800000|2023-10-10 17:10:00|40.25|38.05|40.79|38.59|40.81|38.61|39.33|37.13|0
1696958100000|2023-10-10 17:15:00|41.04|38.84|40.51|38.31|41.1|38.9|40.44|38.24|0
1696958400000|2023-10-10 17:20:00|40.5|38.3|40.44|38.24|40.61|38.41|40.1|37.9|0
1696958700000|2023-10-10 17:25:00|40.41|38.21|40.27|38.07|40.75|38.55|40.27|38.07|0
1696959000000|2023-10-10 17:30:00|40.33|38.13|40.64|38.44|40.87|38.67|40.27|38.07|0
1696959300000|2023-10-10 17:35:00|40.61|38.41|40.35|38.15|40.61|38.41|40.24|38.04|0
1696959600000|2023-10-10 17:40:00|40.38|38.18|40.09|37.89|40.65|38.45|40.01|37.81|0
1696959900000|2023-10-10 17:45:00|40.12|37.92|40.15|37.95|40.34|38.14|40.01|37.81|0
1696960200000|2023-10-10 17:50:00|40.17|37.97|40.3|38.1|40.74|38.54|40.09|37.89|0
1696960500000|2023-10-10 17:55:00|40.29|38.09|40.01|37.81|40.31|38.11|39.98|37.78|0
1696960800000|2023-10-10 18:00:00|40.03|37.83|39.86|37.66|40.17|37.97|39.84|37.64|0
1696961100000|2023-10-10 18:05:00|39.89|37.69|40.31|38.11|40.31|38.11|39.86|37.66|0
1696961400000|2023-10-10 18:10:00|40.28|38.08|40.68|38.48|40.68|38.48|40.09|37.89|0
1696961700000|2023-10-10 18:15:00|40.71|38.51|40.34|38.14|40.77|38.57|40.28|38.08|0
1696962000000|2023-10-10 18:20:00|40.31|38.11|40.68|38.48|40.74|38.54|40.25|38.05|0
1696962300000|2023-10-10 18:25:00|40.71|38.51|40.76|38.56|41.05|38.85|40.25|38.05|0
1696962600000|2023-10-10 18:30:00|40.71|38.51|40.39|38.19|40.82|38.62|40.31|38.11|0
1696962900000|2023-10-10 18:35:00|40.36|38.16|40.59|38.39|40.85|38.65|40.19|37.99|0
1696963200000|2023-10-10 18:40:00|40.56|38.36|40.27|38.07|40.76|38.56|40.25|38.05|0
1696963500000|2023-10-10 18:45:00|40.3|38.1|40.19|37.99|40.3|38.1|39.68|37.48|0
1696963800000|2023-10-10 18:50:00|40.16|37.96|41.04|38.84|41.04|38.84|40.16|37.96|0
1696964100000|2023-10-10 18:55:00|41.07|38.87|40.95|38.75|41.3|39.1|40.93|38.73|0
1696964400000|2023-10-10 19:00:00|40.98|38.78|40.61|38.41|41.04|38.84|40.58|38.38|0
1696964700000|2023-10-10 19:05:00|40.64|38.44|40.52|38.32|40.87|38.67|40.47|38.27|0
1696965000000|2023-10-10 19:10:00|40.55|38.35|40.72|38.52|40.81|38.61|40.49|38.29|0
1696965300000|2023-10-10 19:15:00|40.69|38.49|40.63|38.43|40.81|38.61|40.32|38.12|0
1696965600000|2023-10-10 19:20:00|40.66|38.46|40.69|38.49|41.09|38.89|40.63|38.43|0
1696965900000|2023-10-10 19:25:00|40.72|38.52|40.77|38.57|40.83|38.63|40.57|38.37|0
1696966200000|2023-10-10 19:30:00|40.8|38.6|40.63|38.43|40.83|38.63|40.49|38.29|0
1696966500000|2023-10-10 19:35:00|40.66|38.46|40.17|37.97|40.94|38.74|40.17|37.97|0
1696966800000|2023-10-10 19:40:00|40.14|37.94|40.02|37.82|40.16|37.96|39.88|37.68|0
1696967100000|2023-10-10 19:45:00|39.99|37.79|39.79|37.59|40.13|37.93|39.79|37.59|0
1696967400000|2023-10-10 19:50:00|39.82|37.62|40.47|38.27|40.5|38.3|39.82|37.62|0
1696967700000|2023-10-10 19:55:00|40.22|38.02|40.36|38.16|40.59|38.39|40.08|37.88|0
1696968000000|2023-10-10 20:00:00|40.39|38.19|40.19|37.99|40.53|38.33|40.19|37.99|0
1696968300000|2023-10-10 20:05:00|40.21|38.01|40.33|38.13|40.41|38.21|40.19|37.99|0
1696968600000|2023-10-10 20:10:00|40.3|38.1|40.3|38.1|40.33|38.13|40.13|37.93|0
1696968900000|2023-10-10 20:15:00|40.31|38.11|40.42|38.02|40.45|38.11|40.31|37.91|0
1696969200000|2023-10-10 20:20:00|40.45|38.05|40.45|38.05|40.48|38.08|40.4|38|0
1696969500000|2023-10-10 20:25:00|40.42|38.02|40.48|38.08|40.48|38.08|40.37|37.97|0
1696969800000|2023-10-10 20:30:00|40.45|38.05|40.48|38.08|40.48|38.08|40.42|38.02|0
1696970100000|2023-10-10 20:35:00|40.45|38.05|40.48|38.08|40.48|38.08|40.45|38.05|0
1696970400000|2023-10-10 20:40:00|40.45|38.05|40.47|38.07|40.48|38.08|40.45|38.05|0
1696970700000|2023-10-10 20:45:00|40.45|38.05|40.47|38.07|40.47|38.07|40.45|38.05|0
1696971000000|2023-10-10 20:50:00|40.75|38.35|40.72|38.32|40.75|38.35|40.72|38.32|0
1696971300000|2023-10-10 20:55:00|40.75|38.35|40.74|38.34|40.77|38.37|40.71|38.31|0
1696971600000|2023-10-10 21:00:00|40.75|38.35|40.73|38.33|40.76|38.36|40.73|38.33|0
1696971900000|2023-10-10 21:05:00|40.75|38.35|40.76|38.36|40.77|38.37|40.75|38.35|0
1696972200000|2023-10-10 21:10:00|40.77|38.37|40.75|38.35|40.77|38.37|40.74|38.34|0
1696972500000|2023-10-10 21:15:00|40.76|38.36|40.72|38.32|40.76|38.36|40.7|38.3|0
1696972800000|2023-10-10 21:20:00|40.73|38.33|40.73|38.33|40.73|38.33|40.72|38.32|0
1696973100000|2023-10-10 21:25:00|40.74|38.34|40.73|38.33|40.74|38.34|40.73|38.33|0
1696973400000|2023-10-10 21:30:00|40.74|38.34|40.78|38.38|40.78|38.38|40.73|38.33|0
1696974300000|2023-10-10 21:45:00|40.79|38.39|40.72|38.32|40.84|38.44|40.72|38.32|0
1696974600000|2023-10-10 21:50:00|40.78|38.38|40.8|38.4|40.8|38.4|40.78|38.38|0
1696974900000|2023-10-10 21:55:00|40.79|38.39|40.79|38.39|40.81|38.41|40.78|38.38|0
1696975200000|2023-10-10 22:00:00|40.69|38.29|40.79|38.39|40.79|38.39|40.65|38.25|0
1696975500000|2023-10-10 22:05:00|40.76|38.36|40.85|38.45|40.93|38.53|40.76|38.36|0
1696975800000|2023-10-10 22:10:00|40.87|38.47|40.82|38.42|40.87|38.47|40.82|38.42|0
1696976100000|2023-10-10 22:15:00|40.84|38.44|40.79|38.39|40.93|38.53|40.79|38.39|0
1696976400000|2023-10-10 22:20:00|40.76|38.36|40.76|38.36|40.79|38.39|40.74|38.34|0
1696976700000|2023-10-10 22:25:00|40.77|38.37|40.78|38.38|40.78|38.38|40.77|38.37|0
1696977000000|2023-10-10 22:30:00|40.75|38.35|40.7|38.3|40.78|38.38|40.7|38.3|0
1696977300000|2023-10-10 22:35:00|40.72|38.32|40.69|38.29|40.75|38.35|40.67|38.27|0
1696977600000|2023-10-10 22:40:00|40.67|38.27|40.69|38.29|40.69|38.29|40.64|38.24|0
1696977900000|2023-10-10 22:45:00|40.66|38.26|40.63|38.23|40.69|38.29|40.63|38.23|0
1696978200000|2023-10-10 22:50:00|40.65|38.25|40.69|38.29|40.72|38.32|40.63|38.23|0
1696978500000|2023-10-10 22:55:00|40.72|38.32|40.69|38.29|40.72|38.32|40.69|38.29|0
1696978800000|2023-10-10 23:00:00|40.66|38.26|40.66|38.26|40.69|38.29|40.63|38.23|0
1696979100000|2023-10-10 23:05:00|40.64|38.24|40.54|38.14|40.64|38.24|40.54|38.14|0
1696979400000|2023-10-10 23:10:00|40.57|38.17|40.54|38.14|40.6|38.2|40.54|38.14|0
1696979700000|2023-10-10 23:15:00|40.53|38.13|40.51|38.11|40.54|38.14|40.51|38.11|0
1696980000000|2023-10-10 23:20:00|40.48|38.08|40.51|38.11|40.51|38.11|40.45|38.05|0
1696980300000|2023-10-10 23:25:00|40.48|38.08|40.54|38.14|40.54|38.14|40.48|38.08|0
1696980600000|2023-10-10 23:30:00|40.51|38.11|40.54|38.14|40.54|38.14|40.48|38.08|0
1696980900000|2023-10-10 23:35:00|40.56|38.16|40.56|38.16|40.56|38.16|40.53|38.13|0
1696981200000|2023-10-10 23:40:00|40.53|38.13|40.5|38.1|40.56|38.16|40.5|38.1|0
1696981500000|2023-10-10 23:45:00|40.52|38.12|40.56|38.16|40.58|38.18|40.5|38.1|0
1696981800000|2023-10-10 23:50:00|40.59|38.19|40.53|38.13|40.59|38.19|40.53|38.13|0
1696982100000|2023-10-10 23:55:00|40.56|38.16|40.53|38.13|40.59|38.19|40.5|38.1|0
1696982400000|2023-10-11 00:00:00|40.56|38.16|40.33|37.93|40.56|38.16|40.24|37.84|0
1696982700000|2023-10-11 00:05:00|40.3|37.9|40.38|37.98|40.41|38.01|40.27|37.87|0
1696983000000|2023-10-11 00:10:00|40.36|37.96|40.33|37.93|40.41|38.01|40.33|37.93|0
1696983300000|2023-10-11 00:15:00|40.3|37.9|41.23|38.83|41.23|38.83|40.3|37.9|0
1696983600000|2023-10-11 00:20:00|41.2|38.8|41|38.6|41.2|38.8|41|38.6|0
1696983900000|2023-10-11 00:25:00|41.03|38.63|41.03|38.63|41.08|38.68|41|38.6|0
1696984200000|2023-10-11 00:30:00|41.05|38.65|40.87|38.67|41.05|38.81|40.72|38.52|0
1696984500000|2023-10-11 00:35:00|40.9|38.7|40.72|38.52|40.9|38.7|40.67|38.47|0
1696984800000|2023-10-11 00:40:00|40.75|38.55|40.78|38.58|40.81|38.61|40.72|38.52|0
1696985100000|2023-10-11 00:45:00|40.81|38.61|40.81|38.61|40.84|38.64|40.75|38.55|0
1696985400000|2023-10-11 00:50:00|40.83|38.63|41|38.8|41|38.8|40.8|38.6|0
1696985700000|2023-10-11 00:55:00|40.98|38.78|41.06|38.86|41.06|38.86|40.95|38.75|0
1696986000000|2023-10-11 01:00:00|41.12|38.92|41.06|38.86|41.16|38.96|41|38.8|0
1696986300000|2023-10-11 01:05:00|41.09|38.89|41.17|38.97|41.17|38.97|41.03|38.83|0
1696986600000|2023-10-11 01:10:00|41.14|38.94|41.06|38.86|41.14|38.94|41.03|38.83|0
1696986900000|2023-10-11 01:15:00|41.03|38.83|41.05|38.85|41.14|38.94|40.97|38.77|0
1696987200000|2023-10-11 01:20:00|41.03|38.83|41.17|38.97|41.28|39.08|41|38.8|0
1696987500000|2023-10-11 01:25:00|41.2|39|41.11|38.91|41.23|39.03|41.08|38.88|0
1696987800000|2023-10-11 01:30:00|41.17|38.97|41.11|38.91|41.28|39.08|41.11|38.91|0
1696988100000|2023-10-11 01:35:00|41.08|38.88|41.19|38.99|41.19|38.99|41.05|38.85|0
1696988400000|2023-10-11 01:40:00|41.18|38.98|41.02|38.82|41.19|38.99|40.99|38.79|0
1696988700000|2023-10-11 01:45:00|40.99|38.79|41.02|38.82|41.05|38.85|40.87|38.67|0
1696989000000|2023-10-11 01:50:00|41.05|38.85|41.04|38.84|41.07|38.87|40.96|38.76|0
1696989300000|2023-10-11 01:55:00|41.02|38.82|41.07|38.87|41.12|38.92|41.02|38.82|0
1696989600000|2023-10-11 02:00:00|41.1|38.9|41.13|38.93|41.17|38.97|41.01|38.81|0
1696989900000|2023-10-11 02:05:00|41.19|38.99|41.1|38.9|41.21|39.01|41.04|38.84|0
1696990200000|2023-10-11 02:10:00|41.07|38.87|41.01|38.81|41.07|38.87|40.92|38.72|0
1696990500000|2023-10-11 02:15:00|40.98|38.78|41.07|38.87|41.1|38.9|40.98|38.78|0
1696990800000|2023-10-11 02:20:00|41.04|38.84|41.05|38.85|41.15|38.95|41.04|38.84|0
1696991100000|2023-10-11 02:25:00|41.04|38.84|41.03|38.83|41.12|38.92|41.01|38.81|0
1696991400000|2023-10-11 02:30:00|41.05|38.85|40.92|38.72|41.06|38.86|40.92|38.72|0
1696991700000|2023-10-11 02:35:00|40.89|38.69|40.83|38.63|40.92|38.72|40.83|38.63|0
1696992000000|2023-10-11 02:40:00|40.86|38.66|40.8|38.6|40.89|38.69|40.77|38.57|0
1696992300000|2023-10-11 02:45:00|40.77|38.57|40.8|38.6|40.83|38.63|40.77|38.57|0
1696992600000|2023-10-11 02:50:00|40.77|38.57|40.77|38.57|40.83|38.63|40.74|38.54|0
1696992900000|2023-10-11 02:55:00|40.8|38.6|40.85|38.65|40.85|38.65|40.77|38.57|0
1696993200000|2023-10-11 03:00:00|40.83|38.63|40.82|38.62|40.91|38.71|40.8|38.6|0
1696993500000|2023-10-11 03:05:00|40.84|38.64|40.85|38.65|40.91|38.71|40.82|38.62|0
1696993800000|2023-10-11 03:10:00|40.82|38.62|40.88|38.68|40.91|38.71|40.82|38.62|0
1696994100000|2023-10-11 03:15:00|40.91|38.71|40.91|38.71|40.93|38.73|40.85|38.65|0
1696994400000|2023-10-11 03:20:00|40.93|38.73|40.88|38.68|40.96|38.76|40.88|38.68|0
1696994700000|2023-10-11 03:25:00|40.9|38.7|40.87|38.67|40.9|38.7|40.87|38.67|0
1696995000000|2023-10-11 03:30:00|40.89|38.69|40.82|38.62|40.89|38.69|40.76|38.56|0
1696995300000|2023-10-11 03:35:00|40.79|38.59|40.76|38.56|40.8|38.6|40.73|38.53|0
1696995600000|2023-10-11 03:40:00|40.73|38.53|40.76|38.56|40.76|38.56|40.7|38.5|0
1696995900000|2023-10-11 03:45:00|40.75|38.55|40.78|38.58|40.78|38.58|40.73|38.53|0
1696996200000|2023-10-11 03:50:00|40.81|38.61|40.87|38.67|40.87|38.67|40.75|38.55|0
1696996500000|2023-10-11 03:55:00|40.9|38.7|40.87|38.67|40.9|38.7|40.84|38.64|0
1696996800000|2023-10-11 04:00:00|40.84|38.64|40.84|38.64|40.84|38.64|40.78|38.58|0
1696997100000|2023-10-11 04:05:00|40.83|38.63|40.83|38.63|40.83|38.63|40.81|38.61|0
1696997400000|2023-10-11 04:10:00|40.86|38.66|40.83|38.63|40.86|38.66|40.8|38.6|0
1696997700000|2023-10-11 04:15:00|40.8|38.6|40.69|38.49|40.8|38.6|40.69|38.49|0
1696998000000|2023-10-11 04:20:00|40.72|38.52|40.74|38.54|40.74|38.54|40.69|38.49|0
1696998300000|2023-10-11 04:25:00|40.72|38.52|40.83|38.63|40.83|38.63|40.72|38.52|0
1696998600000|2023-10-11 04:30:00|40.86|38.66|40.88|38.68|40.94|38.74|40.83|38.63|0
1696998900000|2023-10-11 04:35:00|40.9|38.7|40.91|38.71|40.91|38.71|40.85|38.65|0
1696999200000|2023-10-11 04:40:00|40.93|38.73|40.91|38.71|40.97|38.77|40.88|38.68|0
1696999500000|2023-10-11 04:45:00|40.94|38.74|40.94|38.74|40.97|38.77|40.91|38.71|0
1696999800000|2023-10-11 04:50:00|40.91|38.71|40.94|38.74|40.94|38.74|40.91|38.71|0
1697000100000|2023-10-11 04:55:00|40.91|38.71|40.93|38.73|40.96|38.76|40.91|38.71|0
1697000400000|2023-10-11 05:00:00|40.96|38.76|40.88|38.68|40.96|38.76|40.85|38.65|0
1697000700000|2023-10-11 05:05:00|40.85|38.65|40.93|38.73|40.93|38.73|40.82|38.62|0
1697001000000|2023-10-11 05:10:00|40.96|38.76|40.9|38.7|40.97|38.77|40.9|38.7|0
1697001300000|2023-10-11 05:15:00|40.93|38.73|40.84|38.64|40.93|38.73|40.81|38.61|0
1697001600000|2023-10-11 05:20:00|40.81|38.61|40.84|38.64|40.9|38.7|40.81|38.61|0
1697001900000|2023-10-11 05:25:00|40.87|38.67|40.78|38.58|40.87|38.67|40.75|38.55|0
1697002200000|2023-10-11 05:30:00|40.81|38.61|40.78|38.58|40.81|38.61|40.72|38.52|0
1697002500000|2023-10-11 05:35:00|40.75|38.55|40.89|38.69|40.92|38.72|40.75|38.55|0
1697002800000|2023-10-11 05:40:00|40.92|38.72|40.98|38.78|41.07|38.87|40.92|38.72|0
1697003100000|2023-10-11 05:45:00|40.95|38.75|40.92|38.72|41.01|38.81|40.86|38.66|0
1697003400000|2023-10-11 05:50:00|40.95|38.75|40.95|38.75|41.01|38.81|40.95|38.75|0
1697003700000|2023-10-11 05:55:00|40.96|38.76|41|38.8|41.06|38.86|40.96|38.76|0
1697004000000|2023-10-11 06:00:00|40.99|38.79|41.15|38.95|41.18|38.98|40.99|38.79|0
1697004300000|2023-10-11 06:05:00|41.17|38.97|41.2|39|41.29|39.09|41.09|38.89|0
1697004600000|2023-10-11 06:10:00|41.17|38.97|41.06|38.86|41.26|39.06|41.03|38.83|0
1697004900000|2023-10-11 06:15:00|41.07|38.87|41.08|38.88|41.11|38.91|41.03|38.83|0
1697005200000|2023-10-11 06:20:00|41.11|38.91|41.17|38.97|41.2|39|40.97|38.77|0
1697005500000|2023-10-11 06:25:00|41.2|39|41.02|38.82|41.21|39.01|41.02|38.82|0
1697005800000|2023-10-11 06:30:00|41.05|38.85|41.02|38.82|41.11|38.91|40.94|38.74|0
1697006100000|2023-10-11 06:35:00|40.99|38.79|40.86|38.66|40.99|38.79|40.85|38.65|0
1697006400000|2023-10-11 06:40:00|40.85|38.65|40.79|38.59|40.85|38.65|40.73|38.53|0
1697006700000|2023-10-11 06:45:00|40.82|38.62|40.79|38.59|40.85|38.65|40.79|38.59|0
1697007000000|2023-10-11 06:50:00|40.82|38.62|40.87|38.67|40.87|38.67|40.82|38.62|0
1697007300000|2023-10-11 06:55:00|40.9|38.7|41.01|38.81|41.1|38.9|40.84|38.64|0
1697007600000|2023-10-11 07:00:00|40.99|38.79|40.84|38.64|41.03|38.83|40.67|38.47|0
1697007900000|2023-10-11 07:05:00|40.9|38.7|40.78|38.58|40.94|38.74|40.7|38.5|0
1697008200000|2023-10-11 07:10:00|40.81|38.61|40.61|38.41|40.98|38.78|40.61|38.41|0
1697008500000|2023-10-11 07:15:00|40.55|38.35|40.69|38.49|40.89|38.69|40.41|38.21|0
1697008800000|2023-10-11 07:20:00|40.66|38.46|40.44|38.24|40.72|38.52|40.35|38.15|0
1697009100000|2023-10-11 07:25:00|40.42|38.22|40.41|38.21|40.66|38.46|40.38|38.18|0
1697009400000|2023-10-11 07:30:00|40.38|38.18|40.32|38.12|40.41|38.21|40.23|38.03|0
1697009700000|2023-10-11 07:35:00|40.35|38.15|40.43|38.23|40.66|38.46|40.35|38.15|0
1697010000000|2023-10-11 07:40:00|40.4|38.2|39.52|37.32|40.64|38.44|39.47|37.27|0
1697010300000|2023-10-11 07:45:00|39.49|37.29|39.41|37.21|39.63|37.43|39.41|37.21|0
1697010600000|2023-10-11 07:50:00|39.44|37.24|40.03|37.83|40.04|37.84|39.44|37.24|0
1697010900000|2023-10-11 07:55:00|40.05|37.85|40.14|37.94|40.34|38.14|40|37.8|0
1697011200000|2023-10-11 08:00:00|40.11|37.91|39.83|37.63|40.19|37.99|39.77|37.57|0
1697011500000|2023-10-11 08:05:00|39.77|37.57|40.22|38.02|40.25|38.05|39.74|37.54|0
1697011800000|2023-10-11 08:10:00|40.16|37.96|40.26|38.06|40.29|38.09|39.59|37.39|0
1697012100000|2023-10-11 08:15:00|40.25|38.05|40.23|38.03|40.46|38.26|40.12|37.92|0
1697012400000|2023-10-11 08:20:00|40.26|38.06|40.41|38.21|40.43|38.23|40.06|37.86|0
1697012700000|2023-10-11 08:25:00|40.4|38.2|40.28|38.08|40.54|38.34|40.24|38.04|0
1697013000000|2023-10-11 08:30:00|40.3|38.1|40.23|38.03|40.45|38.25|40.2|38|0
1697013300000|2023-10-11 08:35:00|40.2|38|39.94|37.74|40.25|38.05|39.91|37.71|0
1697013600000|2023-10-11 08:40:00|39.97|37.77|39.97|37.77|40.03|37.83|39.77|37.57|0
1697013900000|2023-10-11 08:45:00|39.94|37.74|39.8|37.6|39.98|37.78|39.71|37.51|0
1697014200000|2023-10-11 08:50:00|39.83|37.63|39.63|37.43|39.83|37.63|39.57|37.37|0
1697014500000|2023-10-11 08:55:00|39.6|37.4|39.68|37.48|39.79|37.59|39.57|37.37|0
1697014800000|2023-10-11 09:00:00|39.71|37.51|39.68|37.48|39.79|37.59|39.54|37.34|0
1697015100000|2023-10-11 09:05:00|39.71|37.51|39.85|37.65|39.88|37.68|39.62|37.42|0
1697015400000|2023-10-11 09:10:00|39.86|37.66|39.68|37.48|39.99|37.79|39.57|37.37|0
1697015700000|2023-10-11 09:15:00|39.65|37.45|39.62|37.42|39.82|37.62|39.59|37.39|0
1697016000000|2023-10-11 09:20:00|39.65|37.45|39.68|37.48|39.79|37.59|39.62|37.42|0
1697016300000|2023-10-11 09:25:00|39.67|37.47|39.87|37.67|39.87|37.67|39.59|37.39|0
1697016600000|2023-10-11 09:30:00|39.84|37.64|39.67|37.47|39.87|37.67|39.58|37.38|0
1697016900000|2023-10-11 09:35:00|39.66|37.46|39.76|37.56|39.78|37.58|39.62|37.42|0
1697017200000|2023-10-11 09:40:00|39.73|37.53|39.5|37.3|39.76|37.56|39.5|37.3|0
1697017500000|2023-10-11 09:45:00|39.47|37.27|39.53|37.33|39.56|37.36|39.43|37.23|0
1697017800000|2023-10-11 09:50:00|39.5|37.3|39.44|37.24|39.53|37.33|39.41|37.21|0
1697018100000|2023-10-11 09:55:00|39.47|37.27|39.47|37.27|39.55|37.35|39.27|37.07|0
1697018400000|2023-10-11 10:00:00|39.44|37.24|39.34|37.14|39.5|37.3|39.25|37.05|0
1697018700000|2023-10-11 10:05:00|39.33|37.13|39.44|37.24|39.47|37.27|39.3|37.1|0
1697019000000|2023-10-11 10:10:00|39.47|37.27|39.55|37.35|39.6|37.4|39.38|37.18|0
1697019300000|2023-10-11 10:15:00|39.56|37.36|39.41|37.21|39.66|37.46|39.38|37.18|0
1697019600000|2023-10-11 10:20:00|39.42|37.22|39.41|37.21|39.55|37.35|39.38|37.18|0
1697019900000|2023-10-11 10:25:00|39.43|37.23|39.5|37.3|39.95|37.75|39.29|37.09|0
1697020200000|2023-10-11 10:30:00|39.48|37.28|39.56|37.36|39.59|37.39|39.36|37.16|0
1697020500000|2023-10-11 10:35:00|39.53|37.33|39.33|37.13|39.56|37.36|39.33|37.13|0
1697020800000|2023-10-11 10:40:00|39.36|37.16|39.25|37.05|39.42|37.22|39.25|37.05|0
1697021100000|2023-10-11 10:45:00|39.22|37.02|39.33|37.13|39.39|37.19|39.22|37.02|0
1697021400000|2023-10-11 10:50:00|39.36|37.16|39.27|37.07|39.44|37.24|39.27|37.07|0
1697021700000|2023-10-11 10:55:00|39.25|37.05|39.33|37.13|39.36|37.16|39.25|37.05|0
1697022000000|2023-10-11 11:00:00|39.3|37.1|39.05|36.85|39.3|37.1|39.05|36.85|0
1697022300000|2023-10-11 11:05:00|39.08|36.88|38.88|36.68|39.11|36.91|38.83|36.63|0
1697022600000|2023-10-11 11:10:00|38.34|36.14|38.31|36.11|38.42|36.22|38.28|36.08|0
1697022900000|2023-10-11 11:15:00|38.34|36.14|38.33|36.13|38.39|36.19|38.28|36.08|0
1697023200000|2023-10-11 11:20:00|38.36|36.16|38.28|36.08|38.36|36.16|38.28|36.08|0
1697023500000|2023-10-11 11:25:00|38.3|36.1|38.3|36.1|38.41|36.21|38.28|36.08|0
1697023800000|2023-10-11 11:30:00|38.33|36.13|38.11|35.91|38.44|36.24|38.06|35.86|0
1697024100000|2023-10-11 11:35:00|38.14|35.94|38.36|36.16|38.36|36.16|38.14|35.94|0
1697024400000|2023-10-11 11:40:00|38.38|36.18|38.55|36.35|38.66|36.46|38.38|36.18|0
1697024700000|2023-10-11 11:45:00|38.57|36.37|38.38|36.18|38.6|36.4|38.33|36.13|0
1697025000000|2023-10-11 11:50:00|38.35|36.15|38.32|36.12|38.49|36.29|38.32|36.12|0
1697025300000|2023-10-11 11:55:00|38.35|36.15|38.75|36.55|38.75|36.55|38.35|36.15|0
1697025600000|2023-10-11 12:00:00|38.78|36.58|38.92|36.72|39.03|36.83|38.73|36.53|0
1697025900000|2023-10-11 12:05:00|38.91|36.71|38.7|36.5|39.03|36.83|38.67|36.47|0
1697026200000|2023-10-11 12:10:00|38.72|36.52|38.78|36.58|38.92|36.72|38.7|36.5|0
1697026500000|2023-10-11 12:15:00|38.75|36.55|38.89|36.69|39|36.8|38.75|36.55|0
1697026800000|2023-10-11 12:20:00|38.91|36.71|38.75|36.55|38.97|36.77|38.64|36.44|0
1697027100000|2023-10-11 12:25:00|38.78|36.58|38.82|36.62|39.02|36.82|38.75|36.55|0
1697027400000|2023-10-11 12:30:00|38.8|36.6|39.14|36.94|39.79|37.59|38.8|36.6|0
1697027700000|2023-10-11 12:35:00|39.06|36.86|39.37|37.17|39.37|37.17|38.45|36.25|0
1697028000000|2023-10-11 12:40:00|39.34|37.14|39.06|36.86|39.53|37.33|39.06|36.86|0
1697028300000|2023-10-11 12:45:00|39.03|36.83|38.86|36.66|39.21|37.01|38.81|36.61|0
1697028600000|2023-10-11 12:50:00|38.89|36.69|38.72|36.52|39.03|36.83|38.61|36.41|0
1697028900000|2023-10-11 12:55:00|38.75|36.55|38.37|36.17|38.81|36.61|38.37|36.17|0
1697029200000|2023-10-11 13:00:00|38.39|36.19|38.34|36.14|38.89|36.69|38.12|35.92|0
1697029500000|2023-10-11 13:05:00|38.31|36.11|38.47|36.27|38.53|36.33|38.12|35.92|0
1697029800000|2023-10-11 13:10:00|38.5|36.3|38.88|36.68|38.91|36.71|38.44|36.24|0
1697030100000|2023-10-11 13:15:00|38.94|36.74|38.88|36.68|39.1|36.9|38.8|36.6|0
1697030400000|2023-10-11 13:20:00|38.91|36.71|38.99|36.79|39.07|36.87|38.85|36.65|0
1697030700000|2023-10-11 13:25:00|38.96|36.76|38.91|36.71|38.99|36.79|38.69|36.49|0
1697031000000|2023-10-11 13:30:00|38.85|36.65|38.33|36.13|38.85|36.65|38.08|35.88|0
1697031300000|2023-10-11 13:35:00|38.25|36.05|38.35|36.15|38.66|36.46|38.06|35.86|0
1697031600000|2023-10-11 13:40:00|38.33|36.13|38.38|36.18|39.01|36.81|38.19|35.99|0
1697031900000|2023-10-11 13:45:00|38.35|36.15|38.21|36.01|38.42|36.22|37.91|35.71|0
1697032200000|2023-10-11 13:50:00|38.24|36.04|38.98|36.78|39.03|36.83|38.16|35.96|0
1697032500000|2023-10-11 13:55:00|38.95|36.75|38.87|36.67|38.98|36.78|38.81|36.61|0
1697032800000|2023-10-11 14:00:00|38.84|36.64|39.12|36.92|39.28|37.08|38.84|36.64|0
1697033100000|2023-10-11 14:05:00|39.09|36.89|38.71|36.51|39.09|36.89|38.4|36.2|0
1697033400000|2023-10-11 14:10:00|38.68|36.48|39.32|37.12|39.32|37.12|38.65|36.45|0
1697033700000|2023-10-11 14:15:00|39.35|37.15|39.32|37.12|39.46|37.26|39.06|36.86|0
1697034000000|2023-10-11 14:20:00|39.34|37.14|39.09|36.89|39.34|37.14|38.92|36.72|0
1697034300000|2023-10-11 14:25:00|39.16|36.96|39.09|36.89|39.4|37.2|39.06|36.86|0
1697034600000|2023-10-11 14:30:00|39.06|36.86|38.92|36.72|39.34|37.14|38.92|36.72|0
1697034900000|2023-10-11 14:35:00|38.95|36.75|38.92|36.72|39.39|37.19|38.86|36.66|0
1697035200000|2023-10-11 14:40:00|38.95|36.75|39.14|36.94|39.31|37.11|38.86|36.66|0
1697035500000|2023-10-11 14:45:00|39.06|36.86|39.36|37.16|39.62|37.42|39.06|36.86|0
1697035800000|2023-10-11 14:50:00|39.34|37.14|38.61|36.41|39.34|37.14|38.47|36.27|0
1697036100000|2023-10-11 14:55:00|38.64|36.44|38.5|36.3|38.72|36.52|38.47|36.27|0
1697036400000|2023-10-11 15:00:00|38.53|36.33|38.53|36.33|38.61|36.41|38.14|35.94|0
1697036700000|2023-10-11 15:05:00|38.5|36.3|38.47|36.27|38.55|36.35|38.28|36.08|0
1697037000000|2023-10-11 15:10:00|38.44|36.24|38.77|36.57|38.83|36.63|38.3|36.1|0
1697037300000|2023-10-11 15:15:00|38.8|36.6|39.66|37.46|39.83|37.63|38.8|36.6|0
1697037600000|2023-10-11 15:20:00|39.72|37.52|39.08|36.88|39.83|37.63|39.03|36.83|0
1697037900000|2023-10-11 15:25:00|39.11|36.91|39.38|37.18|39.42|37.22|39.03|36.83|0
1697038200000|2023-10-11 15:30:00|39.36|37.16|39.14|36.94|39.39|37.19|39.05|36.85|0
1697038500000|2023-10-11 15:35:00|39.16|36.96|39.28|37.08|39.44|37.24|39.11|36.91|0
1697038800000|2023-10-11 15:40:00|39.25|37.05|39.56|37.36|39.58|37.38|39.25|37.05|0
1697039100000|2023-10-11 15:45:00|39.53|37.33|39.19|36.99|39.53|37.33|38.99|36.79|0
1697039400000|2023-10-11 15:50:00|39.16|36.96|39.02|36.82|39.22|37.02|38.71|36.51|0
1697039700000|2023-10-11 15:55:00|39.05|36.85|39.33|37.13|39.35|37.15|39.02|36.82|0
1697040000000|2023-10-11 16:00:00|39.35|37.15|39.41|37.21|39.55|37.35|39.33|37.13|0
1697040300000|2023-10-11 16:05:00|39.44|37.24|39.32|37.12|39.75|37.55|39.24|37.04|0
1697040600000|2023-10-11 16:10:00|39.29|37.09|39.69|37.49|39.69|37.49|39.29|37.09|0
1697040900000|2023-10-11 16:15:00|39.72|37.52|40.5|38.3|40.68|38.48|39.69|37.49|0
1697041200000|2023-10-11 16:20:00|40.48|38.28|40.62|38.42|40.71|38.51|40.47|38.27|0
1697041500000|2023-10-11 16:25:00|40.59|38.39|40.56|38.36|40.79|38.59|40.47|38.27|0
1697041800000|2023-10-11 16:30:00|40.62|38.42|40.53|38.33|40.62|38.42|40.24|38.04|0
1697042100000|2023-10-11 16:35:00|40.5|38.3|40.21|38.01|40.62|38.42|40.13|37.93|0
1697042400000|2023-10-11 16:40:00|40.18|37.98|40.38|38.18|40.41|38.21|40.07|37.87|0
1697042700000|2023-10-11 16:45:00|40.41|38.21|40.41|38.21|40.55|38.35|40.32|38.12|0
1697043000000|2023-10-11 16:50:00|40.38|38.18|40.72|38.52|40.9|38.7|40.29|38.09|0
1697043300000|2023-10-11 16:55:00|40.7|38.5|41.08|38.88|41.14|38.94|40.29|38.09|0
1697043600000|2023-10-11 17:00:00|41.11|38.91|41.4|39.2|41.43|39.23|40.93|38.73|0
1697043900000|2023-10-11 17:05:00|41.37|39.17|41.05|38.85|41.4|39.2|41.05|38.85|0
1697044200000|2023-10-11 17:10:00|41.08|38.88|40.9|38.7|41.13|38.93|40.9|38.7|0
1697044500000|2023-10-11 17:15:00|40.93|38.73|41.83|39.63|41.98|39.78|40.87|38.67|0
1697044800000|2023-10-11 17:20:00|41.86|39.66|41.68|39.48|41.98|39.78|41.51|39.31|0
1697045100000|2023-10-11 17:25:00|41.74|39.54|41.59|39.39|41.8|39.6|41.48|39.28|0
1697045400000|2023-10-11 17:30:00|41.62|39.42|41.97|39.77|41.98|39.78|41.62|39.42|0
1697045700000|2023-10-11 17:35:00|42|39.8|42.68|40.48|42.71|40.51|41.24|39.04|0
1697046000000|2023-10-11 17:40:00|42.71|40.51|42.56|40.36|42.71|40.51|42.47|40.27|0
1697046300000|2023-10-11 17:45:00|42.59|40.39|42.7|40.5|42.79|40.59|42.44|40.24|0
1697046600000|2023-10-11 17:50:00|42.67|40.47|42.11|39.91|42.67|40.47|42.11|39.91|0
1697046900000|2023-10-11 17:55:00|42.14|39.94|42.03|39.83|42.26|40.06|41.93|39.73|0
1697047200000|2023-10-11 18:00:00|42.05|39.85|41.61|39.41|42.05|39.85|41.2|39|0
1697047500000|2023-10-11 18:05:00|41.64|39.44|41.64|39.44|41.67|39.47|41.32|39.12|0
1697047800000|2023-10-11 18:10:00|41.67|39.47|41.52|39.32|41.78|39.58|41.29|39.09|0
1697048100000|2023-10-11 18:15:00|41.43|39.23|41.28|39.08|41.43|39.23|41|38.8|0
1697048400000|2023-10-11 18:20:00|41.31|39.11|40.42|38.22|41.31|39.11|40.39|38.19|0
1697048700000|2023-10-11 18:25:00|40.48|38.28|40.85|38.65|40.91|38.71|40.08|37.88|0
1697049000000|2023-10-11 18:30:00|40.88|38.68|40.56|38.36|40.88|38.68|40.42|38.22|0
1697049300000|2023-10-11 18:35:00|40.5|38.3|40.67|38.47|40.67|38.47|40.33|38.13|0
1697049600000|2023-10-11 18:40:00|40.7|38.5|40.39|38.19|40.76|38.56|40.3|38.1|0
1697049900000|2023-10-11 18:45:00|40.42|38.22|40.33|38.13|40.62|38.42|40.16|37.96|0
1697050200000|2023-10-11 18:50:00|40.36|38.16|40.16|37.96|40.5|38.3|40.1|37.9|0
1697050500000|2023-10-11 18:55:00|40.19|37.99|40.36|38.16|40.56|38.36|40.07|37.87|0
1697050800000|2023-10-11 19:00:00|40.38|38.18|40.1|37.9|40.44|38.24|39.93|37.73|0
1697051100000|2023-10-11 19:05:00|40.13|37.93|40.15|37.95|40.47|38.27|40.13|37.93|0
1697051400000|2023-10-11 19:10:00|40.13|37.93|40.35|38.15|40.35|38.15|40.01|37.81|0
1697051700000|2023-10-11 19:15:00|40.32|38.12|39.75|37.55|41.13|38.93|39.75|37.55|0
1697052000000|2023-10-11 19:20:00|39.78|37.58|39.64|37.44|39.95|37.75|39.64|37.44|0
1697052300000|2023-10-11 19:25:00|39.67|37.47|39.47|37.27|39.83|37.63|39.33|37.13|0
1697052600000|2023-10-11 19:30:00|39.53|37.33|39.36|37.16|39.58|37.38|39.27|37.07|0
1697052900000|2023-10-11 19:35:00|39.33|37.13|38.94|36.74|39.5|37.3|38.86|36.66|0
1697053200000|2023-10-11 19:40:00|38.88|36.68|38.55|36.35|39.26|37.06|38.03|35.83|0
1697053500000|2023-10-11 19:45:00|38.58|36.38|38.44|36.24|38.58|36.38|38.17|35.97|0
1697053800000|2023-10-11 19:50:00|38.41|36.21|38.25|36.05|38.44|36.24|38.19|35.99|0
1697054100000|2023-10-11 19:55:00|38.27|36.07|38.24|36.04|38.38|36.18|38|35.8|0
1697054400000|2023-10-11 20:00:00|38.22|36.02|37.65|35.45|38.24|36.04|37.52|35.32|0
1697054700000|2023-10-11 20:05:00|37.68|35.48|36.49|34.29|38.2|36|36.44|34.24|0
1697055000000|2023-10-11 20:10:00|36.48|34.28|36.38|34.18|36.51|34.31|36.36|34.16|0
1697055300000|2023-10-11 20:15:00|36.43|34.03|36.43|34.03|36.48|34.08|36.38|33.98|0
1697055600000|2023-10-11 20:20:00|36.45|34.05|36.45|34.05|36.56|34.16|36.45|34.05|0
1697055900000|2023-10-11 20:25:00|36.43|34.03|36.5|34.1|36.53|34.13|36.43|34.03|0
1697056200000|2023-10-11 20:30:00|36.48|34.08|36.53|34.13|36.56|34.16|36.45|34.05|0
1697056500000|2023-10-11 20:35:00|36.5|34.1|36.48|34.08|36.53|34.13|36.48|34.08|0
1697056800000|2023-10-11 20:40:00|36.45|34.05|36.42|34.02|36.48|34.08|36.4|34|0
1697057100000|2023-10-11 20:45:00|36.45|34.05|36.42|34.02|36.45|34.05|36.42|34.02|0
1697057400000|2023-10-11 20:50:00|36.39|33.99|36.31|33.91|36.39|33.99|36.31|33.91|0
1697057700000|2023-10-11 20:55:00|36.34|33.94|36.33|33.93|36.34|33.94|36.26|33.86|0
1697058000000|2023-10-11 21:00:00|36.32|33.92|36.32|33.92|36.35|33.95|36.29|33.89|0
1697058300000|2023-10-11 21:05:00|36.33|33.93|36.32|33.92|36.34|33.94|36.3|33.9|0
1697058600000|2023-10-11 21:10:00|36.33|33.93|36.34|33.94|36.34|33.94|36.32|33.92|0
1697058900000|2023-10-11 21:15:00|36.36|33.96|36.36|33.96|36.38|33.98|36.34|33.94|0
1697059200000|2023-10-11 21:20:00|36.37|33.97|36.4|34|36.43|34.03|36.37|33.97|0
1697059500000|2023-10-11 21:25:00|36.41|34.01|36.4|34|36.44|34.04|36.39|33.99|0
1697059800000|2023-10-11 21:30:00|36.41|34.01|36.39|33.99|36.43|34.03|36.38|33.98|0
1697060100000|2023-10-11 21:35:00|36.4|34|36.39|33.99|36.4|34|36.38|33.98|0
1697060700000|2023-10-11 21:45:00|36.41|34.01|36.39|33.99|36.42|34.02|36.37|33.97|0
1697061000000|2023-10-11 21:50:00|36.4|34|36.39|33.99|36.4|34|36.38|33.98|0
1697061300000|2023-10-11 21:55:00|36.4|34|36.39|33.99|36.4|34|36.38|33.98|0
1697061600000|2023-10-11 22:00:00|36.42|34.02|36.56|34.16|36.61|34.21|36.42|34.02|0
1697061900000|2023-10-11 22:05:00|36.55|34.15|36.58|34.18|36.61|34.21|36.53|34.13|0
1697062200000|2023-10-11 22:10:00|36.57|34.17|36.61|34.21|36.61|34.21|36.56|34.16|0
1697062500000|2023-10-11 22:15:00|36.63|34.23|36.69|34.29|36.69|34.29|36.61|34.21|0
1697062800000|2023-10-11 22:20:00|36.66|34.26|36.61|34.21|36.66|34.26|36.61|34.21|0
1697063100000|2023-10-11 22:25:00|36.6|34.2|36.6|34.2|36.63|34.23|36.6|34.2|0
1697063400000|2023-10-11 22:30:00|36.58|34.18|36.52|34.12|36.6|34.2|36.52|34.12|0
1697063700000|2023-10-11 22:35:00|36.55|34.15|36.52|34.12|36.55|34.15|36.52|34.12|0
1697064000000|2023-10-11 22:40:00|36.55|34.15|36.55|34.15|36.55|34.15|36.52|34.12|0
1697064300000|2023-10-11 22:45:00|36.53|34.13|36.49|34.09|36.55|34.15|36.48|34.08|0
1697064600000|2023-10-11 22:50:00|36.51|34.11|36.49|34.09|36.52|34.12|36.49|34.09|0
1697064900000|2023-10-11 22:55:00|36.47|34.07|36.44|34.04|36.49|34.09|36.41|34.01|0
1697065200000|2023-10-11 23:00:00|36.41|34.01|36.46|34.06|36.49|34.09|36.39|33.99|0
1697065500000|2023-10-11 23:05:00|36.45|34.05|36.46|34.06|36.46|34.06|36.41|34.01|0
1697065800000|2023-10-11 23:10:00|36.49|34.09|36.46|34.06|36.49|34.09|36.46|34.06|0
1697066100000|2023-10-11 23:15:00|36.43|34.03|36.43|34.03|36.46|34.06|36.41|34.01|0
1697066400000|2023-10-11 23:20:00|36.46|34.06|36.43|34.03|36.46|34.06|36.43|34.03|0
1697066700000|2023-10-11 23:25:00|36.41|34.01|36.3|33.9|36.43|34.03|36.25|33.85|0
1697067000000|2023-10-11 23:30:00|36.27|33.87|36.22|33.82|36.3|33.9|36.22|33.82|0
1697067300000|2023-10-11 23:35:00|36.25|33.85|36.28|33.88|36.3|33.9|36.22|33.82|0
1697067600000|2023-10-11 23:40:00|36.3|33.9|36.3|33.9|36.32|33.92|36.27|33.87|0
1697067900000|2023-10-11 23:45:00|36.32|33.92|36.27|33.87|36.32|33.92|36.24|33.84|0
1697068200000|2023-10-11 23:50:00|36.26|33.86|36.21|33.81|36.27|33.87|36.21|33.81|0
1697068500000|2023-10-11 23:55:00|36.24|33.84|36.21|33.81|36.27|33.87|36.21|33.81|0
1697068800000|2023-10-12 00:00:00|36.24|33.84|36.26|33.86|36.32|33.92|36.21|33.81|0
1697069100000|2023-10-12 00:05:00|36.29|33.89|36.03|33.63|36.29|33.89|35.95|33.55|0
1697069400000|2023-10-12 00:10:00|36|33.6|36.16|33.76|36.26|33.86|36|33.6|0
1697069700000|2023-10-12 00:15:00|36.18|33.78|36.29|33.89|36.29|33.89|36.16|33.76|0
1697070000000|2023-10-12 00:20:00|36.26|33.86|37.24|34.84|37.26|34.86|36.21|33.81|0
1697070300000|2023-10-12 00:25:00|37.26|34.86|37.29|34.89|37.31|34.91|37.23|34.83|0
1697070600000|2023-10-12 00:30:00|37.19|34.99|37.19|34.99|37.19|34.99|37.11|34.91|0
1697070900000|2023-10-12 00:35:00|37.16|34.96|37.21|35.01|37.24|35.04|37.13|34.93|0
1697071200000|2023-10-12 00:40:00|37.18|34.98|37.1|34.9|37.24|35.04|37.1|34.9|0
1697071500000|2023-10-12 00:45:00|37.08|34.88|36.92|34.72|37.08|34.88|36.89|34.69|0
1697071800000|2023-10-12 00:50:00|36.93|34.73|37.07|34.87|37.13|34.93|36.93|34.73|0
1697072100000|2023-10-12 00:55:00|37.1|34.9|36.94|34.74|37.1|34.9|36.94|34.74|0
1697072400000|2023-10-12 01:00:00|36.97|34.77|37.05|34.85|37.1|34.9|36.94|34.74|0
1697072700000|2023-10-12 01:05:00|37.07|34.87|37.07|34.87|37.1|34.9|37.02|34.82|0
1697073000000|2023-10-12 01:10:00|37.04|34.84|37.1|34.9|37.12|34.92|37.04|34.84|0
1697073300000|2023-10-12 01:15:00|37.07|34.87|37.02|34.82|37.07|34.87|36.88|34.68|0
1697073600000|2023-10-12 01:20:00|37.04|34.84|36.99|34.79|37.04|34.84|36.92|34.72|0
1697073900000|2023-10-12 01:25:00|36.96|34.76|36.96|34.76|37.01|34.81|36.91|34.71|0
1697074200000|2023-10-12 01:30:00|37.01|34.81|36.93|34.73|37.07|34.87|36.93|34.73|0
1697074500000|2023-10-12 01:35:00|36.91|34.71|36.96|34.76|36.98|34.78|36.85|34.65|0
1697074800000|2023-10-12 01:40:00|36.93|34.73|36.88|34.68|36.98|34.78|36.85|34.65|0
1697075100000|2023-10-12 01:45:00|36.85|34.65|36.95|34.75|37.01|34.81|36.82|34.62|0
1697075400000|2023-10-12 01:50:00|36.98|34.78|36.87|34.67|36.98|34.78|36.85|34.65|0
1697075700000|2023-10-12 01:55:00|36.85|34.65|37|34.8|37|34.8|36.85|34.65|0
1697076000000|2023-10-12 02:00:00|37.03|34.83|37|34.8|37.03|34.83|36.92|34.72|0
1697076300000|2023-10-12 02:05:00|36.98|34.78|37.05|34.85|37.06|34.86|36.98|34.78|0
1697076600000|2023-10-12 02:10:00|37.03|34.83|37.11|34.91|37.11|34.91|36.97|34.77|0
1697076900000|2023-10-12 02:15:00|37.08|34.88|37.03|34.83|37.08|34.88|37|34.8|0
1697077200000|2023-10-12 02:20:00|37.05|34.85|37|34.8|37.05|34.85|36.95|34.75|0
1697077500000|2023-10-12 02:25:00|37.02|34.82|37.08|34.88|37.08|34.88|37|34.8|0
1697077800000|2023-10-12 02:30:00|37.05|34.85|37.02|34.82|37.08|34.88|36.97|34.77|0
1697078100000|2023-10-12 02:35:00|37.05|34.85|37.05|34.85|37.1|34.9|36.99|34.79|0
1697078400000|2023-10-12 02:40:00|37.07|34.87|37.15|34.95|37.15|34.95|37.02|34.82|0
1697078700000|2023-10-12 02:45:00|37.12|34.92|37.12|34.92|37.12|34.92|37.07|34.87|0
1697079000000|2023-10-12 02:50:00|37.1|34.9|37.1|34.9|37.12|34.92|37.07|34.87|0
1697079300000|2023-10-12 02:55:00|37.08|34.88|37.07|34.87|37.09|34.89|37.01|34.81|0
1697079600000|2023-10-12 03:00:00|37.04|34.84|36.99|34.79|37.04|34.84|36.99|34.79|0
1697079900000|2023-10-12 03:05:00|36.96|34.76|36.99|34.79|37.01|34.81|36.93|34.73|0
1697080200000|2023-10-12 03:10:00|36.96|34.76|36.98|34.78|36.98|34.78|36.96|34.76|0
1697080500000|2023-10-12 03:15:00|36.96|34.76|37.01|34.81|37.01|34.81|36.93|34.73|0
1697080800000|2023-10-12 03:20:00|36.98|34.78|36.98|34.78|37.03|34.83|36.96|34.76|0
1697081100000|2023-10-12 03:25:00|36.95|34.75|37.03|34.83|37.03|34.83|36.95|34.75|0
1697081400000|2023-10-12 03:30:00|37.01|34.81|36.95|34.75|37.01|34.81|36.93|34.73|0
1697081700000|2023-10-12 03:35:00|36.93|34.73|36.98|34.78|36.98|34.78|36.87|34.67|0
1697082000000|2023-10-12 03:40:00|36.95|34.75|36.9|34.7|36.95|34.75|36.87|34.67|0
1697082300000|2023-10-12 03:45:00|36.87|34.67|36.9|34.7|36.9|34.7|36.84|34.64|0
1697082600000|2023-10-12 03:50:00|36.87|34.67|36.87|34.67|36.87|34.67|36.84|34.64|0
1697082900000|2023-10-12 03:55:00|36.85|34.65|36.79|34.59|36.85|34.65|36.79|34.59|0
1697083200000|2023-10-12 04:00:00|36.81|34.61|36.81|34.61|36.84|34.64|36.81|34.61|0
1697083500000|2023-10-12 04:05:00|36.84|34.64|36.76|34.56|36.84|34.64|36.76|34.56|0
1697083800000|2023-10-12 04:10:00|36.73|34.53|36.76|34.56|36.78|34.58|36.73|34.53|0
1697084100000|2023-10-12 04:15:00|36.73|34.53|36.73|34.53|36.76|34.56|36.7|34.5|0
1697084400000|2023-10-12 04:20:00|36.7|34.5|36.7|34.5|36.73|34.53|36.7|34.5|0
1697084700000|2023-10-12 04:25:00|36.73|34.53|36.94|34.74|36.94|34.74|36.73|34.53|0
1697085000000|2023-10-12 04:30:00|36.96|34.76|36.94|34.74|36.96|34.76|36.94|34.74|0
1697085300000|2023-10-12 04:35:00|36.91|34.71|36.94|34.74|36.94|34.74|36.91|34.71|0
1697085600000|2023-10-12 04:40:00|36.91|34.71|36.91|34.71|36.91|34.71|36.9|34.7|0
1697085900000|2023-10-12 04:45:00|36.88|34.68|36.8|34.6|36.91|34.71|36.8|34.6|0
1697086200000|2023-10-12 04:50:00|36.83|34.63|36.85|34.65|36.88|34.68|36.8|34.6|0
1697086500000|2023-10-12 04:55:00|36.83|34.63|36.8|34.6|36.85|34.65|36.8|34.6|0
1697086800000|2023-10-12 05:00:00|36.83|34.63|36.8|34.6|36.85|34.65|36.8|34.6|0
1697087100000|2023-10-12 05:05:00|36.79|34.59|36.93|34.73|36.93|34.73|36.77|34.57|0
1697087400000|2023-10-12 05:10:00|36.9|34.7|36.9|34.7|36.93|34.73|36.87|34.67|0
1697087700000|2023-10-12 05:15:00|36.93|34.73|36.93|34.73|36.98|34.78|36.9|34.7|0
1697088000000|2023-10-12 05:20:00|36.94|34.74|36.98|34.78|37|34.8|36.92|34.72|0
1697088300000|2023-10-12 05:25:00|37|34.8|36.98|34.78|37.03|34.83|36.95|34.75|0
1697088600000|2023-10-12 05:30:00|36.97|34.77|36.97|34.77|36.97|34.77|36.92|34.72|0
1697088900000|2023-10-12 05:35:00|36.95|34.75|36.87|34.67|36.95|34.75|36.81|34.61|0
1697089200000|2023-10-12 05:40:00|36.89|34.69|36.81|34.61|36.92|34.72|36.81|34.61|0
1697089500000|2023-10-12 05:45:00|36.84|34.64|36.86|34.66|36.88|34.68|36.81|34.61|0
1697089800000|2023-10-12 05:50:00|36.89|34.69|36.92|34.72|36.94|34.74|36.89|34.69|0
1697090100000|2023-10-12 05:55:00|36.94|34.74|36.84|34.64|36.97|34.77|36.84|34.64|0
1697090400000|2023-10-12 06:00:00|36.86|34.66|36.6|34.4|36.89|34.69|36.47|34.27|0
1697090700000|2023-10-12 06:05:00|36.57|34.37|36.44|34.24|36.65|34.45|36.44|34.24|0
1697091000000|2023-10-12 06:10:00|36.47|34.27|36.49|34.29|36.6|34.4|36.47|34.27|0
1697091300000|2023-10-12 06:15:00|36.47|34.27|36.46|34.26|36.47|34.27|36.41|34.21|0
1697091600000|2023-10-12 06:20:00|36.49|34.29|36.59|34.39|36.59|34.39|36.49|34.29|0
1697091900000|2023-10-12 06:25:00|36.62|34.42|36.57|34.37|36.62|34.42|36.49|34.29|0
1697092200000|2023-10-12 06:30:00|36.59|34.39|36.59|34.39|36.7|34.5|36.59|34.39|0
1697092500000|2023-10-12 06:35:00|36.62|34.42|36.35|34.15|36.62|34.42|36.33|34.13|0
1697092800000|2023-10-12 06:40:00|36.38|34.18|36.43|34.23|36.46|34.26|36.35|34.15|0
1697093100000|2023-10-12 06:45:00|36.48|34.28|36.4|34.2|36.53|34.33|36.38|34.18|0
1697093400000|2023-10-12 06:50:00|36.38|34.18|36.43|34.23|36.46|34.26|36.38|34.18|0
1697093700000|2023-10-12 06:55:00|36.4|34.2|36.38|34.18|36.43|34.23|36.3|34.1|0
1697094000000|2023-10-12 07:00:00|36.43|34.23|36.71|34.51|36.74|34.54|36.43|34.23|0
1697094300000|2023-10-12 07:05:00|36.69|34.49|36.69|34.49|36.76|34.56|36.53|34.33|0
1697094600000|2023-10-12 07:10:00|36.66|34.46|36.76|34.56|36.79|34.59|36.57|34.37|0
1697094900000|2023-10-12 07:15:00|36.79|34.59|36.71|34.51|36.89|34.69|36.68|34.48|0
1697095200000|2023-10-12 07:20:00|36.73|34.53|36.88|34.68|36.92|34.72|36.73|34.53|0
1697095500000|2023-10-12 07:25:00|36.89|34.69|37.13|34.93|37.15|34.95|36.81|34.61|0
1697095800000|2023-10-12 07:30:00|37.1|34.9|37.1|34.9|37.15|34.95|36.86|34.66|0
1697096100000|2023-10-12 07:35:00|37.13|34.93|36.99|34.79|37.18|34.98|36.94|34.74|0
1697096400000|2023-10-12 07:40:00|36.97|34.77|37.1|34.9|37.15|34.95|36.94|34.74|0
1697096700000|2023-10-12 07:45:00|37.08|34.88|37.17|34.97|37.2|35|37.04|34.84|0
1697097000000|2023-10-12 07:50:00|37.15|34.95|37.23|35.03|37.23|35.03|37.1|34.9|0
1697097300000|2023-10-12 07:55:00|37.2|35|37.1|34.9|37.77|35.57|37.05|34.85|0
1697097600000|2023-10-12 08:00:00|37.08|34.88|37.15|34.95|37.23|35.03|37.05|34.85|0
1697097900000|2023-10-12 08:05:00|37.18|34.98|37.05|34.85|37.21|35.01|37.02|34.82|0
1697098200000|2023-10-12 08:10:00|37.07|34.87|37.07|34.87|37.18|34.98|37.02|34.82|0
1697098500000|2023-10-12 08:15:00|37.1|34.9|36.89|34.69|37.13|34.93|36.86|34.66|0
1697098800000|2023-10-12 08:20:00|36.91|34.71|36.96|34.76|36.96|34.76|36.86|34.66|0
1697099100000|2023-10-12 08:25:00|36.94|34.74|36.94|34.74|37.02|34.82|36.91|34.71|0
1697099400000|2023-10-12 08:30:00|36.91|34.71|36.91|34.71|36.99|34.79|36.86|34.66|0
1697099700000|2023-10-12 08:35:00|36.93|34.73|36.91|34.71|37.04|34.84|36.86|34.66|0
1697100000000|2023-10-12 08:40:00|36.88|34.68|36.85|34.65|36.91|34.71|36.85|34.65|0
1697100300000|2023-10-12 08:45:00|36.87|34.67|36.93|34.73|36.96|34.76|36.72|34.52|0
1697100600000|2023-10-12 08:50:00|36.9|34.7|36.67|34.47|36.96|34.76|36.64|34.44|0
1697100900000|2023-10-12 08:55:00|36.64|34.44|36.48|34.28|36.67|34.47|36.47|34.27|0
1697101200000|2023-10-12 09:00:00|36.46|34.26|36.53|34.33|36.59|34.39|36.46|34.26|0
1697101500000|2023-10-12 09:05:00|36.52|34.32|36.43|34.23|36.52|34.32|36.4|34.2|0
1697101800000|2023-10-12 09:10:00|36.4|34.2|36.5|34.3|36.61|34.41|36.4|34.2|0
1697102100000|2023-10-12 09:15:00|36.53|34.33|36.48|34.28|36.53|34.33|36.43|34.23|0
1697102400000|2023-10-12 09:20:00|36.5|34.3|36.45|34.25|36.5|34.3|36.45|34.25|0
1697102700000|2023-10-12 09:25:00|36.46|34.26|36.53|34.33|36.58|34.38|36.42|34.22|0
1697103000000|2023-10-12 09:30:00|36.55|34.35|36.29|34.09|36.82|34.62|36.24|34.04|0
1697103300000|2023-10-12 09:35:00|36.27|34.07|36.21|34.01|36.29|34.09|36.19|33.99|0
1697103600000|2023-10-12 09:40:00|36.19|33.99|36.16|33.96|36.27|34.07|36.14|33.94|0
1697103900000|2023-10-12 09:45:00|36.14|33.94|36.03|33.83|36.16|33.96|36.03|33.83|0
1697104200000|2023-10-12 09:50:00|36.06|33.86|36.11|33.91|36.19|33.99|36.03|33.83|0
1697104500000|2023-10-12 09:55:00|36.13|33.93|36.13|33.93|36.16|33.96|36.11|33.91|0
1697104800000|2023-10-12 10:00:00|36.16|33.96|36.05|33.85|36.18|33.98|36.05|33.85|0
1697105100000|2023-10-12 10:05:00|36.03|33.83|36.1|33.9|36.16|33.96|36.03|33.83|0
1697105400000|2023-10-12 10:10:00|36.08|33.88|35.97|33.77|36.13|33.93|35.95|33.75|0
1697105700000|2023-10-12 10:15:00|36|33.8|35.92|33.72|36.05|33.85|35.82|33.62|0
1697106000000|2023-10-12 10:20:00|35.91|33.71|35.87|33.67|35.92|33.72|35.84|33.64|0
1697106300000|2023-10-12 10:25:00|35.89|33.69|36.03|33.83|36.05|33.85|35.89|33.69|0
1697106600000|2023-10-12 10:30:00|36.02|33.82|35.92|33.72|36.05|33.85|35.89|33.69|0
1697106900000|2023-10-12 10:35:00|35.89|33.69|35.91|33.71|35.97|33.77|35.81|33.61|0
1697107200000|2023-10-12 10:40:00|35.94|33.74|35.9|33.7|35.98|33.78|35.89|33.69|0
1697107500000|2023-10-12 10:45:00|35.89|33.69|36.01|33.81|36.02|33.82|35.89|33.69|0
1697107800000|2023-10-12 10:50:00|35.99|33.79|36.04|33.84|36.09|33.89|35.99|33.79|0
1697108100000|2023-10-12 10:55:00|36.07|33.87|36.09|33.89|36.12|33.92|35.99|33.79|0
1697108400000|2023-10-12 11:00:00|36.12|33.92|36.06|33.86|36.17|33.97|36.06|33.86|0
1697108700000|2023-10-12 11:05:00|36.09|33.89|36.14|33.94|36.19|33.99|36.06|33.86|0
1697109000000|2023-10-12 11:10:00|36.16|33.96|36.09|33.89|36.16|33.96|36.03|33.83|0
1697109300000|2023-10-12 11:15:00|36.07|33.87|36.11|33.91|36.11|33.91|35.96|33.76|0
1697109600000|2023-10-12 11:20:00|36.14|33.94|36.21|34.01|36.21|34.01|36.11|33.91|0
1697109900000|2023-10-12 11:25:00|36.2|34|36.21|34.01|36.26|34.06|36.16|33.96|0
1697110200000|2023-10-12 11:30:00|36.24|34.04|36.29|34.09|36.29|34.09|36.18|33.98|0
1697110500000|2023-10-12 11:35:00|36.26|34.06|36.18|33.98|36.26|34.06|36.13|33.93|0
1697110800000|2023-10-12 11:40:00|36.21|34.01|36.23|34.03|36.34|34.14|36.05|33.85|0
1697111100000|2023-10-12 11:45:00|36.25|34.05|36.28|34.08|36.28|34.08|36.03|33.83|0
1697111400000|2023-10-12 11:50:00|36.26|34.06|36.28|34.08|36.31|34.11|36.13|33.93|0
1697111700000|2023-10-12 11:55:00|36.26|34.06|36.05|33.85|36.26|34.06|36.02|33.82|0
1697112000000|2023-10-12 12:00:00|36.06|33.86|35.99|33.79|36.18|33.98|35.99|33.79|0
1697112300000|2023-10-12 12:05:00|36.01|33.81|35.92|33.72|36.07|33.87|35.89|33.69|0
1697112600000|2023-10-12 12:10:00|35.89|33.69|35.94|33.74|35.97|33.77|35.68|33.48|0
1697112900000|2023-10-12 12:15:00|35.97|33.77|35.96|33.76|36.12|33.92|35.94|33.74|0
1697113200000|2023-10-12 12:20:00|35.99|33.79|36.04|33.84|36.12|33.92|35.96|33.76|0
1697113500000|2023-10-12 12:25:00|36.03|33.83|35.96|33.76|36.07|33.87|35.83|33.63|0
1697113800000|2023-10-12 12:30:00|35.94|33.74|37.11|34.91|37.43|35.23|35.94|33.74|0
1697114100000|2023-10-12 12:35:00|36.46|34.26|37.02|34.82|37.34|35.14|36.44|34.24|0
1697114400000|2023-10-12 12:40:00|36.99|34.79|36.67|34.47|37.15|34.95|36.67|34.47|0
1697114700000|2023-10-12 12:45:00|36.57|34.37|36.02|33.82|36.64|34.44|35.99|33.79|0
1697115000000|2023-10-12 12:50:00|35.99|33.79|36.33|34.13|36.43|34.23|35.96|33.76|0
1697115300000|2023-10-12 12:55:00|36.35|34.15|36.67|34.47|36.69|34.49|36.25|34.05|0
1697115600000|2023-10-12 13:00:00|36.69|34.49|36.59|34.39|36.83|34.63|36.53|34.33|0
1697115900000|2023-10-12 13:05:00|36.61|34.41|36.8|34.6|36.93|34.73|36.59|34.39|0
1697116200000|2023-10-12 13:10:00|36.85|34.65|37.01|34.81|37.11|34.91|36.8|34.6|0
1697116500000|2023-10-12 13:15:00|37.03|34.83|37.11|34.91|37.14|34.94|36.82|34.62|0
1697116800000|2023-10-12 13:20:00|37.09|34.89|37.03|34.83|37.25|35.05|37.01|34.81|0
1697117100000|2023-10-12 13:25:00|36.93|34.73|36.71|34.51|37.08|34.88|36.66|34.46|0
1697117400000|2023-10-12 13:30:00|36.87|34.67|36.83|34.63|37.51|35.31|36.7|34.5|0
1697117700000|2023-10-12 13:35:00|37.2|35|37.18|34.98|37.23|35.03|36.8|34.6|0
1697118000000|2023-10-12 13:40:00|37.2|35|37.61|35.41|37.69|35.49|37.2|35|0
1697118300000|2023-10-12 13:45:00|37.69|35.49|38.17|35.97|38.25|36.05|37.3|35.1|0
1697118600000|2023-10-12 13:50:00|38.2|36|38.58|36.38|38.58|36.38|37.68|35.48|0
1697118900000|2023-10-12 13:55:00|38.55|36.35|38.68|36.48|38.96|36.76|38.38|36.18|0
1697119200000|2023-10-12 14:00:00|38.71|36.51|38.71|36.51|39.21|37.01|38.63|36.43|0
1697119500000|2023-10-12 14:05:00|38.76|36.56|38.43|36.23|38.79|36.59|38.27|36.07|0
1697119800000|2023-10-12 14:10:00|38.46|36.26|37.86|35.66|38.49|36.29|37.72|35.52|0
1697120100000|2023-10-12 14:15:00|37.83|35.63|38.02|35.82|38.35|36.15|37.83|35.63|0
1697120400000|2023-10-12 14:20:00|38.04|35.84|38.02|35.82|38.1|35.9|37.72|35.52|0
1697120700000|2023-10-12 14:25:00|37.99|35.79|38.18|35.98|38.18|35.98|37.31|35.11|0
1697121000000|2023-10-12 14:30:00|38.1|35.9|38.12|35.92|38.48|36.28|38.04|35.84|0
1697121300000|2023-10-12 14:35:00|38.15|35.95|38.37|36.17|38.45|36.25|37.96|35.76|0
1697121600000|2023-10-12 14:40:00|38.39|36.19|38.29|36.09|38.67|36.47|37.75|35.55|0
1697121900000|2023-10-12 14:45:00|38.38|36.18|37.72|35.52|38.43|36.23|37.53|35.33|0
1697122200000|2023-10-12 14:50:00|37.69|35.49|37.85|35.65|38.04|35.84|37.56|35.36|0
1697122500000|2023-10-12 14:55:00|37.88|35.68|37.42|35.22|37.99|35.79|37.31|35.11|0
1697122800000|2023-10-12 15:00:00|37.39|35.19|37.63|35.43|37.96|35.76|37.35|35.15|0
1697123100000|2023-10-12 15:05:00|37.61|35.41|37.36|35.16|37.74|35.54|37.28|35.08|0
1697123400000|2023-10-12 15:10:00|37.33|35.13|36.91|34.71|37.36|35.16|36.85|34.65|0
1697123700000|2023-10-12 15:15:00|36.88|34.68|36.93|34.73|37.12|34.92|36.8|34.6|0
1697124000000|2023-10-12 15:20:00|36.9|34.7|37.17|34.97|37.17|34.97|36.61|34.41|0
1697124300000|2023-10-12 15:25:00|37.2|35|37.38|35.18|37.44|35.24|36.95|34.75|0
1697124600000|2023-10-12 15:30:00|37.36|35.16|37.33|35.13|37.65|35.45|37.3|35.1|0
1697124900000|2023-10-12 15:35:00|37.3|35.1|37.3|35.1|37.62|35.42|37.25|35.05|0
1697125200000|2023-10-12 15:40:00|37.35|35.15|37.35|35.15|37.6|35.4|37.17|34.97|0
1697125500000|2023-10-12 15:45:00|37.38|35.18|37.62|35.42|37.65|35.45|37.19|34.99|0
1697125800000|2023-10-12 15:50:00|37.65|35.45|37.21|35.01|37.73|35.53|37.19|34.99|0
1697126100000|2023-10-12 15:55:00|37.24|35.04|36.97|34.77|37.32|35.12|36.92|34.72|0
1697126400000|2023-10-12 16:00:00|36.92|34.72|37.08|34.88|37.27|35.07|36.57|34.37|0
1697126700000|2023-10-12 16:05:00|37.02|34.82|36.86|34.66|37.02|34.82|36.68|34.48|0
1697127000000|2023-10-12 16:10:00|36.84|34.64|36.97|34.77|37.1|34.9|36.76|34.56|0
1697127300000|2023-10-12 16:15:00|37|34.8|36.54|34.34|37|34.8|36.52|34.32|0
1697127600000|2023-10-12 16:20:00|36.52|34.32|36.2|34|36.7|34.5|36.1|33.9|0
1697127900000|2023-10-12 16:25:00|36.17|33.97|36.25|34.05|36.44|34.24|36.12|33.92|0
1697128200000|2023-10-12 16:30:00|36.23|34.03|36.46|34.26|36.49|34.29|36.17|33.97|0
1697128500000|2023-10-12 16:35:00|36.43|34.23|37.21|35.01|37.23|35.03|36.28|34.08|0
1697128800000|2023-10-12 16:40:00|36.15|33.95|36.12|33.92|36.3|34.1|36.04|33.84|0
1697129100000|2023-10-12 16:45:00|36.2|34|36.49|34.29|36.49|34.29|36.2|34|0
1697129400000|2023-10-12 16:50:00|36.46|34.26|36.46|34.26|36.59|34.39|36.38|34.18|0
1697129700000|2023-10-12 16:55:00|36.43|34.23|36.81|34.61|36.96|34.76|36.34|34.14|0
1697130000000|2023-10-12 17:00:00|36.84|34.64|39.12|36.92|39.2|37|36.84|34.64|0
1697130300000|2023-10-12 17:05:00|39.23|37.03|39.27|37.07|39.5|37.3|37.68|35.48|0
1697130600000|2023-10-12 17:10:00|39.3|37.1|39.78|37.58|39.81|37.61|39.24|37.04|0
1697130900000|2023-10-12 17:15:00|39.87|37.67|40.58|38.38|40.81|38.61|38.96|36.76|0
1697131200000|2023-10-12 17:20:00|40.55|38.35|40.44|38.24|40.58|38.38|39.54|37.34|0
1697131500000|2023-10-12 17:25:00|40.41|38.21|41.05|38.85|41.07|38.87|40.41|38.21|0
1697131800000|2023-10-12 17:30:00|41.16|38.96|41.34|39.14|41.37|39.17|40.75|38.55|0
1697132100000|2023-10-12 17:35:00|41.25|39.05|41.51|39.31|41.57|39.37|41.07|38.87|0
1697132400000|2023-10-12 17:40:00|41.48|39.28|41.28|39.08|41.54|39.34|40.87|38.67|0
1697132700000|2023-10-12 17:45:00|41.25|39.05|40.98|38.78|41.25|39.05|40.78|38.58|0
1697133000000|2023-10-12 17:50:00|41.01|38.81|42.45|40.25|42.57|40.37|40.98|38.78|0
1697133300000|2023-10-12 17:55:00|42.42|40.22|42.75|40.55|42.81|40.61|42.15|39.95|0
1697133600000|2023-10-12 18:00:00|42.78|40.58|43.72|41.52|43.72|41.52|42.78|40.58|0
1697133900000|2023-10-12 18:05:00|43.78|41.58|44.31|42.11|44.34|42.14|43.6|41.4|0
1697134200000|2023-10-12 18:10:00|44.37|42.17|44.34|42.14|44.74|42.54|44.24|42.04|0
1697134500000|2023-10-12 18:15:00|44.37|42.17|44.96|42.76|45.12|42.92|43.42|41.22|0
1697134800000|2023-10-12 18:20:00|44.93|42.73|43.81|41.61|44.96|42.76|43.69|41.49|0
1697135100000|2023-10-12 18:25:00|43.85|41.65|43.42|41.22|44|41.8|43.39|41.19|0
1697135400000|2023-10-12 18:30:00|43.45|41.25|43.02|40.82|43.72|41.52|43.02|40.82|0
1697135700000|2023-10-12 18:35:00|43.08|40.88|42.6|40.4|43.17|40.97|42.57|40.37|0
1697136000000|2023-10-12 18:40:00|42.57|40.37|42.5|40.3|42.87|40.67|42.42|40.22|0
1697136300000|2023-10-12 18:45:00|42.47|40.27|42.03|39.83|42.62|40.42|41.97|39.77|0
1697136600000|2023-10-12 18:50:00|42.06|39.86|42.29|40.09|42.47|40.27|41.94|39.74|0
1697136900000|2023-10-12 18:55:00|42.26|40.06|42.44|40.24|42.5|40.3|42.11|39.91|0
1697137200000|2023-10-12 19:00:00|42.32|40.12|41.9|39.7|42.44|40.24|41.88|39.68|0
1697137500000|2023-10-12 19:05:00|41.88|39.68|41.87|39.67|42.23|40.03|41.79|39.59|0
1697137800000|2023-10-12 19:10:00|41.9|39.7|41.78|39.58|42.32|40.12|41.7|39.5|0
1697138100000|2023-10-12 19:15:00|41.81|39.61|41.43|39.23|41.99|39.79|41.29|39.09|0
1697138400000|2023-10-12 19:20:00|41.46|39.26|41.43|39.23|42.88|40.68|41.03|38.83|0
1697138700000|2023-10-12 19:25:00|41.46|39.26|41.58|39.38|41.79|39.59|41.46|39.26|0
1697139000000|2023-10-12 19:30:00|41.55|39.35|41.02|38.82|41.55|39.35|40.76|38.56|0
1697139300000|2023-10-12 19:35:00|41.05|38.85|40.67|38.47|41.05|38.85|40.5|38.3|0
1697139600000|2023-10-12 19:40:00|40.65|38.45|41.14|38.94|41.17|38.97|40.62|38.42|0
1697139900000|2023-10-12 19:45:00|41.08|38.88|41.02|38.82|41.31|39.11|40.96|38.76|0
1697140200000|2023-10-12 19:50:00|40.96|38.76|41.1|38.9|41.25|39.05|40.56|38.36|0
1697140500000|2023-10-12 19:55:00|41.13|38.93|41.19|38.99|41.28|39.08|40.99|38.79|0
1697140800000|2023-10-12 20:00:00|41.13|38.93|41.16|38.96|41.22|39.02|41.01|38.81|0
1697141100000|2023-10-12 20:05:00|41.13|38.93|40.93|38.73|41.13|38.93|40.84|38.64|0
1697141400000|2023-10-12 20:10:00|40.9|38.7|40.98|38.78|41.13|38.93|40.78|38.58|0
1697141700000|2023-10-12 20:15:00|41.14|38.74|41.2|38.8|41.23|38.83|41.08|38.68|0
1697142000000|2023-10-12 20:20:00|41.17|38.77|40.86|38.46|41.2|38.8|40.83|38.43|0
1697142300000|2023-10-12 20:25:00|40.88|38.48|40.88|38.48|40.91|38.51|40.77|38.37|0
1697142600000|2023-10-12 20:30:00|40.85|38.45|40.88|38.48|40.88|38.48|40.82|38.42|0
1697142900000|2023-10-12 20:35:00|40.85|38.45|40.94|38.54|40.94|38.54|40.85|38.45|0
1697143200000|2023-10-12 20:40:00|40.91|38.51|40.88|38.48|40.94|38.54|40.88|38.48|0
1697143500000|2023-10-12 20:45:00|40.91|38.51|40.94|38.54|40.96|38.56|40.88|38.48|0
1697143800000|2023-10-12 20:50:00|40.96|38.56|40.96|38.56|40.99|38.59|40.93|38.53|0
1697144100000|2023-10-12 20:55:00|40.99|38.59|40.95|38.55|41.05|38.65|40.95|38.55|0
1697144400000|2023-10-12 21:00:00|40.94|38.54|40.89|38.49|40.96|38.56|40.89|38.49|0
1697144700000|2023-10-12 21:05:00|40.88|38.48|40.95|38.55|40.95|38.55|40.88|38.48|0
1697145000000|2023-10-12 21:10:00|40.93|38.53|40.93|38.53|40.95|38.55|40.93|38.53|0
1697145300000|2023-10-12 21:15:00|40.92|38.52|40.92|38.52|40.92|38.52|40.9|38.5|0
1697145600000|2023-10-12 21:20:00|40.9|38.5|40.9|38.5|40.9|38.5|40.89|38.49|0
1697145900000|2023-10-12 21:25:00|40.91|38.51|40.92|38.52|40.94|38.54|40.89|38.49|0
1697146200000|2023-10-12 21:30:00|40.91|38.51|40.86|38.46|40.91|38.51|40.86|38.46|0
1697146800000|2023-10-12 21:40:00|40.92|38.52|40.91|38.51|40.92|38.52|40.89|38.49|0
1697147100000|2023-10-12 21:45:00|40.9|38.5|40.91|38.51|40.92|38.52|40.9|38.5|0
1697147400000|2023-10-12 21:50:00|40.92|38.52|40.94|38.54|40.94|38.54|40.91|38.51|0
1697147700000|2023-10-12 21:55:00|40.93|38.53|40.92|38.52|40.94|38.54|40.89|38.49|0
1697148000000|2023-10-12 22:00:00|40.87|38.47|41.18|38.78|41.18|38.78|40.79|38.39|0
1697148300000|2023-10-12 22:05:00|41.15|38.75|41.12|38.72|41.2|38.8|41.09|38.69|0
1697148600000|2023-10-12 22:10:00|41.14|38.74|41.11|38.71|41.16|38.76|41.09|38.69|0
1697148900000|2023-10-12 22:15:00|41.08|38.68|41.08|38.68|41.08|38.68|41.08|38.68|0
1697149200000|2023-10-12 22:20:00|41.02|38.62|40.94|38.54|41.02|38.62|40.94|38.54|0
1697149500000|2023-10-12 22:25:00|40.91|38.51|40.82|38.42|40.91|38.51|40.76|38.36|0
1697149800000|2023-10-12 22:30:00|40.79|38.39|40.9|38.5|40.93|38.53|40.79|38.39|0
1697150100000|2023-10-12 22:35:00|40.88|38.48|40.79|38.39|40.88|38.48|40.79|38.39|0
1697150400000|2023-10-12 22:40:00|40.82|38.42|40.93|38.53|40.93|38.53|40.82|38.42|0
1697150700000|2023-10-12 22:45:00|40.9|38.5|40.84|38.44|40.9|38.5|40.81|38.41|0
1697151000000|2023-10-12 22:50:00|40.87|38.47|40.93|38.53|40.93|38.53|40.87|38.47|0
1697151300000|2023-10-12 22:55:00|40.9|38.5|40.81|38.41|40.9|38.5|40.78|38.38|0
1697151600000|2023-10-12 23:00:00|40.84|38.44|40.87|38.47|40.87|38.47|40.81|38.41|0
1697151900000|2023-10-12 23:05:00|40.84|38.44|40.87|38.47|40.98|38.58|40.84|38.44|0
1697152200000|2023-10-12 23:10:00|40.84|38.44|40.85|38.45|40.92|38.52|40.84|38.44|0
1697152500000|2023-10-12 23:15:00|40.84|38.44|40.78|38.38|40.85|38.45|40.78|38.38|0
1697152800000|2023-10-12 23:20:00|40.75|38.35|40.77|38.37|40.8|38.4|40.75|38.35|0
1697153100000|2023-10-12 23:25:00|40.75|38.35|40.66|38.26|40.77|38.37|40.63|38.23|0
1697153400000|2023-10-12 23:30:00|40.64|38.24|40.6|38.2|40.69|38.29|40.6|38.2|0
1697153700000|2023-10-12 23:35:00|40.63|38.23|40.8|38.4|40.8|38.4|40.57|38.17|0
1697154000000|2023-10-12 23:40:00|40.77|38.37|40.77|38.37|40.8|38.4|40.71|38.31|0
1697154300000|2023-10-12 23:45:00|40.74|38.34|40.59|38.19|40.8|38.4|40.57|38.17|0
1697154600000|2023-10-12 23:50:00|40.62|38.22|40.56|38.16|40.62|38.22|40.51|38.11|0
1697154900000|2023-10-12 23:55:00|40.59|38.19|40.65|38.25|40.65|38.25|40.53|38.13|0
1697155200000|2023-10-13 00:00:00|40.56|38.16|40.45|38.05|40.62|38.22|40.45|38.05|0
1697155500000|2023-10-13 00:05:00|40.42|38.02|40.45|38.05|40.5|38.1|40.39|37.99|0
1697155800000|2023-10-13 00:10:00|40.47|38.07|40.5|38.1|40.65|38.25|40.45|38.05|0
1697156100000|2023-10-13 00:15:00|40.47|38.07|40.56|38.16|40.62|38.22|40.39|37.99|0
1697156400000|2023-10-13 00:20:00|40.59|38.19|40.95|38.55|41.04|38.64|40.53|38.13|0
1697156700000|2023-10-13 00:25:00|40.98|38.58|40.83|38.43|41.01|38.61|40.81|38.41|0
1697157000000|2023-10-13 00:30:00|40.76|38.56|40.7|38.5|40.76|38.56|40.62|38.42|0
1697157300000|2023-10-13 00:35:00|40.73|38.53|40.91|38.71|40.94|38.74|40.68|38.48|0
1697157600000|2023-10-13 00:40:00|40.85|38.65|40.85|38.65|40.9|38.7|40.76|38.56|0
1697157900000|2023-10-13 00:45:00|40.82|38.62|40.64|38.44|40.82|38.62|40.61|38.41|0
1697158200000|2023-10-13 00:50:00|40.67|38.47|40.76|38.56|40.76|38.56|40.61|38.41|0
1697158500000|2023-10-13 00:55:00|40.73|38.53|40.61|38.41|40.74|38.54|40.61|38.41|0
1697158800000|2023-10-13 01:00:00|40.64|38.44|40.67|38.47|40.75|38.55|40.63|38.43|0
1697159100000|2023-10-13 01:05:00|40.7|38.5|40.64|38.44|40.7|38.5|40.52|38.32|0
1697159400000|2023-10-13 01:10:00|40.67|38.47|40.69|38.49|40.81|38.61|40.61|38.41|0
1697159700000|2023-10-13 01:15:00|40.66|38.46|40.55|38.35|40.72|38.52|40.52|38.32|0
1697160000000|2023-10-13 01:20:00|40.52|38.32|40.55|38.35|40.63|38.43|40.52|38.32|0
1697160300000|2023-10-13 01:25:00|40.57|38.37|40.49|38.29|40.6|38.4|40.49|38.29|0
1697160600000|2023-10-13 01:30:00|40.52|38.32|40.37|38.17|40.57|38.37|40.34|38.14|0
1697160900000|2023-10-13 01:35:00|40.4|38.2|40.54|38.34|40.54|38.34|40.4|38.2|0
1697161200000|2023-10-13 01:40:00|40.57|38.37|40.37|38.17|40.57|38.37|40.37|38.17|0
1697161500000|2023-10-13 01:45:00|40.4|38.2|40.4|38.2|40.45|38.25|40.4|38.2|0
1697161800000|2023-10-13 01:50:00|40.42|38.22|40.48|38.28|40.48|38.28|40.39|38.19|0
1697162100000|2023-10-13 01:55:00|40.45|38.25|40.45|38.25|40.48|38.28|40.42|38.22|0
1697162400000|2023-10-13 02:00:00|40.48|38.28|40.51|38.31|40.56|38.36|40.45|38.25|0
1697162700000|2023-10-13 02:05:00|40.48|38.28|40.3|38.1|40.48|38.28|40.13|37.93|0
1697163000000|2023-10-13 02:10:00|40.33|38.13|40.22|38.02|40.33|38.13|40.13|37.93|0
1697163300000|2023-10-13 02:15:00|40.25|38.05|40.27|38.07|40.3|38.1|40.16|37.96|0
1697163600000|2023-10-13 02:20:00|40.3|38.1|40.27|38.07|40.3|38.1|40.21|38.01|0
1697163900000|2023-10-13 02:25:00|40.24|38.04|40.38|38.18|40.41|38.21|40.24|38.04|0
1697164200000|2023-10-13 02:30:00|40.41|38.21|40.41|38.21|40.47|38.27|40.35|38.15|0
1697164500000|2023-10-13 02:35:00|40.44|38.24|40.41|38.21|40.47|38.27|40.41|38.21|0
1697164800000|2023-10-13 02:40:00|40.44|38.24|40.44|38.24|40.55|38.35|40.41|38.21|0
1697165100000|2023-10-13 02:45:00|40.47|38.27|40.41|38.21|40.49|38.29|40.41|38.21|0
1697165400000|2023-10-13 02:50:00|40.44|38.24|40.46|38.26|40.46|38.26|40.38|38.18|0
1697165700000|2023-10-13 02:55:00|40.49|38.29|40.49|38.29|40.55|38.35|40.46|38.26|0
1697166000000|2023-10-13 03:00:00|40.46|38.26|40.35|38.15|40.46|38.26|40.35|38.15|0
1697166300000|2023-10-13 03:05:00|40.37|38.17|40.32|38.12|40.37|38.17|40.29|38.09|0
1697166600000|2023-10-13 03:10:00|40.34|38.14|40.37|38.17|40.46|38.26|40.34|38.14|0
1697166900000|2023-10-13 03:15:00|40.34|38.14|40.4|38.2|40.4|38.2|40.31|38.11|0
1697167200000|2023-10-13 03:20:00|40.37|38.17|40.45|38.25|40.48|38.28|40.37|38.17|0
1697167500000|2023-10-13 03:25:00|40.47|38.27|40.48|38.28|40.51|38.31|40.45|38.25|0
1697167800000|2023-10-13 03:30:00|40.45|38.25|40.51|38.31|40.54|38.34|40.45|38.25|0
1697168100000|2023-10-13 03:35:00|40.54|38.34|40.54|38.34|40.54|38.34|40.42|38.22|0
1697168400000|2023-10-13 03:40:00|40.56|38.36|40.48|38.28|40.56|38.36|40.45|38.25|0
1697168700000|2023-10-13 03:45:00|40.45|38.25|40.5|38.3|40.53|38.33|40.45|38.25|0
1697169000000|2023-10-13 03:50:00|40.48|38.28|40.45|38.25|40.48|38.28|40.42|38.22|0
1697169300000|2023-10-13 03:55:00|40.47|38.27|40.44|38.24|40.47|38.27|40.39|38.19|0
1697169600000|2023-10-13 04:00:00|40.47|38.27|40.53|38.33|40.56|38.36|40.41|38.21|0
1697169900000|2023-10-13 04:05:00|40.5|38.3|40.47|38.27|40.53|38.33|40.38|38.18|0
1697170200000|2023-10-13 04:10:00|40.5|38.3|40.5|38.3|40.53|38.33|40.47|38.27|0
1697170500000|2023-10-13 04:15:00|40.53|38.33|40.47|38.27|40.53|38.33|40.47|38.27|0
1697170800000|2023-10-13 04:20:00|40.44|38.24|40.44|38.24|40.49|38.29|40.41|38.21|0
1697171100000|2023-10-13 04:25:00|40.45|38.25|40.29|38.09|40.45|38.25|40.26|38.06|0
1697171400000|2023-10-13 04:30:00|40.32|38.12|40.32|38.12|40.38|38.18|40.32|38.12|0
1697171700000|2023-10-13 04:35:00|40.35|38.15|40.4|38.2|40.43|38.23|40.32|38.12|0
1697172000000|2023-10-13 04:40:00|40.38|38.18|40.52|38.32|40.55|38.35|40.38|38.18|0
1697172300000|2023-10-13 04:45:00|40.55|38.35|40.54|38.34|40.57|38.37|40.49|38.29|0
1697172600000|2023-10-13 04:50:00|40.52|38.32|40.51|38.31|40.57|38.37|40.49|38.29|0
1697172900000|2023-10-13 04:55:00|40.49|38.29|40.57|38.37|40.6|38.4|40.49|38.29|0
1697173200000|2023-10-13 05:00:00|40.6|38.4|40.51|38.31|40.6|38.4|40.48|38.28|0
1697173500000|2023-10-13 05:05:00|40.53|38.33|40.51|38.31|40.6|38.4|40.51|38.31|0
1697173800000|2023-10-13 05:10:00|40.54|38.34|40.42|38.22|40.54|38.34|40.42|38.22|0
1697174100000|2023-10-13 05:15:00|40.39|38.19|40.42|38.22|40.48|38.28|40.39|38.19|0
1697174400000|2023-10-13 05:20:00|40.45|38.25|40.36|38.16|40.45|38.25|40.33|38.13|0
1697174700000|2023-10-13 05:25:00|40.39|38.19|40.39|38.19|40.45|38.25|40.39|38.19|0
1697175000000|2023-10-13 05:30:00|40.42|38.22|40.45|38.25|40.5|38.3|40.39|38.19|0
1697175300000|2023-10-13 05:35:00|40.39|38.19|40.56|38.36|40.59|38.39|40.36|38.16|0
1697175600000|2023-10-13 05:40:00|40.59|38.39|40.62|38.42|40.64|38.44|40.59|38.39|0
1697175900000|2023-10-13 05:45:00|40.59|38.39|40.56|38.36|40.59|38.39|40.53|38.33|0
1697176200000|2023-10-13 05:50:00|40.58|38.38|40.57|38.37|40.58|38.38|40.5|38.3|0
1697176500000|2023-10-13 05:55:00|40.55|38.35|40.47|38.27|40.58|38.38|40.47|38.27|0
1697176800000|2023-10-13 06:00:00|40.44|38.24|40.78|38.58|40.84|38.64|40.41|38.21|0
1697177100000|2023-10-13 06:05:00|40.75|38.55|40.72|38.52|40.75|38.55|40.49|38.29|0
1697177400000|2023-10-13 06:10:00|40.69|38.49|40.87|38.67|40.87|38.67|40.64|38.44|0
1697177700000|2023-10-13 06:15:00|40.88|38.68|40.78|38.58|40.9|38.7|40.69|38.49|0
1697178000000|2023-10-13 06:20:00|40.81|38.61|40.81|38.61|40.89|38.69|40.78|38.58|0
1697178300000|2023-10-13 06:25:00|40.78|38.58|40.69|38.49|40.81|38.61|40.69|38.49|0
1697178600000|2023-10-13 06:30:00|40.72|38.52|39.59|37.39|40.78|38.58|39.59|37.39|0
1697178900000|2023-10-13 06:35:00|39.56|37.36|39.56|37.36|39.62|37.42|39.5|37.3|0
1697179200000|2023-10-13 06:40:00|39.53|37.33|39.22|37.02|39.53|37.33|39.19|36.99|0
1697179500000|2023-10-13 06:45:00|39.23|37.03|39.24|37.04|39.27|37.07|39.16|36.96|0
1697179800000|2023-10-13 06:50:00|39.27|37.07|39.31|37.11|39.36|37.16|39.27|37.07|0
1697180100000|2023-10-13 06:55:00|39.3|37.1|39.31|37.11|39.41|37.21|39.26|37.06|0
1697180400000|2023-10-13 07:00:00|39.3|37.1|39.21|37.01|39.33|37.13|39.12|36.92|0
1697180700000|2023-10-13 07:05:00|39.18|36.98|39.04|36.84|39.35|37.15|39.01|36.81|0
1697181000000|2023-10-13 07:10:00|38.99|36.79|38.82|36.62|39.04|36.84|38.71|36.51|0
1697181300000|2023-10-13 07:15:00|38.9|36.7|39.26|37.06|39.41|37.21|38.8|36.6|0
1697181600000|2023-10-13 07:20:00|39.24|37.04|39.18|36.98|39.46|37.26|39.18|36.98|0
1697181900000|2023-10-13 07:25:00|39.21|37.01|38.87|36.67|39.21|37.01|38.87|36.67|0
1697182200000|2023-10-13 07:30:00|38.84|36.64|38.92|36.72|39.04|36.84|38.73|36.53|0
1697182500000|2023-10-13 07:35:00|38.95|36.75|38.78|36.58|39.09|36.89|38.78|36.58|0
1697182800000|2023-10-13 07:40:00|38.73|36.53|38.84|36.64|38.95|36.75|38.7|36.5|0
1697183100000|2023-10-13 07:45:00|38.82|36.62|38.78|36.58|38.86|36.66|38.67|36.47|0
1697183400000|2023-10-13 07:50:00|38.77|36.57|38.83|36.63|39.03|36.83|38.75|36.55|0
1697183700000|2023-10-13 07:55:00|38.86|36.66|39.03|36.83|39.14|36.94|38.85|36.65|0
1697184000000|2023-10-13 08:00:00|38.94|36.74|38.72|36.52|38.99|36.79|38.64|36.44|0
1697184300000|2023-10-13 08:05:00|38.75|36.55|38.72|36.52|38.83|36.63|38.55|36.35|0
1697184600000|2023-10-13 08:10:00|38.75|36.55|38.8|36.6|38.86|36.66|38.66|36.46|0
1697184900000|2023-10-13 08:15:00|38.86|36.66|39.08|36.88|39.11|36.91|38.74|36.54|0
1697185200000|2023-10-13 08:20:00|39.05|36.85|39.13|36.93|39.13|36.93|39.02|36.82|0
1697185500000|2023-10-13 08:25:00|39.16|36.96|39.24|37.04|39.33|37.13|39.08|36.88|0
1697185800000|2023-10-13 08:30:00|39.22|37.02|39.27|37.07|39.4|37.2|39.16|36.96|0
1697186100000|2023-10-13 08:35:00|39.24|37.04|39.5|37.3|39.53|37.33|39.07|36.87|0
1697186400000|2023-10-13 08:40:00|39.53|37.33|39.72|37.52|39.78|37.58|39.53|37.33|0
1697186700000|2023-10-13 08:45:00|39.69|37.49|39.69|37.49|39.72|37.52|39.44|37.24|0
1697187000000|2023-10-13 08:50:00|39.72|37.52|39.66|37.46|39.75|37.55|39.64|37.44|0
1697187300000|2023-10-13 08:55:00|39.69|37.49|39.63|37.43|39.72|37.52|39.55|37.35|0
1697187600000|2023-10-13 09:00:00|39.66|37.46|39.83|37.63|39.92|37.72|39.55|37.35|0
1697187900000|2023-10-13 09:05:00|39.86|37.66|40.32|38.12|40.41|38.21|39.86|37.66|0
1697188200000|2023-10-13 09:10:00|40.31|38.11|40.68|38.48|41.08|38.88|40.26|38.06|0
1697188500000|2023-10-13 09:15:00|40.71|38.51|40.64|38.44|40.88|38.68|40.62|38.42|0
1697188800000|2023-10-13 09:20:00|40.65|38.45|40.58|38.38|40.71|38.51|40.53|38.33|0
1697189100000|2023-10-13 09:25:00|40.56|38.36|40.71|38.51|40.79|38.59|40.53|38.33|0
1697189400000|2023-10-13 09:30:00|40.72|38.52|40.88|38.68|40.94|38.74|40.65|38.45|0
1697189700000|2023-10-13 09:35:00|40.85|38.65|40.79|38.59|40.85|38.65|40.56|38.36|0
1697190000000|2023-10-13 09:40:00|40.76|38.56|41.53|39.33|41.53|39.33|34.11|31.91|0
1697190300000|2023-10-13 09:45:00|41.56|39.36|41.62|39.42|41.83|39.63|41.42|39.22|0
1697190600000|2023-10-13 09:50:00|41.59|39.39|42.24|40.04|42.27|40.07|41.59|39.39|0
1697190900000|2023-10-13 09:55:00|42.33|40.13|42.76|40.56|42.79|40.59|41.79|39.59|0
1697191200000|2023-10-13 10:00:00|42.73|40.53|42.52|40.32|42.79|40.59|42.4|40.2|0
1697191500000|2023-10-13 10:05:00|42.55|40.35|42.79|40.59|42.79|40.59|42.43|40.23|0
1697191800000|2023-10-13 10:10:00|42.76|40.56|42.79|40.59|43.03|40.83|42.67|40.47|0
1697192100000|2023-10-13 10:15:00|42.76|40.56|42.73|40.53|42.79|40.59|42.46|40.26|0
1697192400000|2023-10-13 10:20:00|42.7|40.5|42.73|40.53|42.88|40.68|42.61|40.41|0
1697192700000|2023-10-13 10:25:00|42.67|40.47|42.82|40.62|42.82|40.62|42.49|40.29|0
1697193000000|2023-10-13 10:30:00|42.79|40.59|42.93|40.73|43.03|40.83|42.67|40.47|0
1697193300000|2023-10-13 10:35:00|42.9|40.7|42.57|40.37|43.02|40.82|42.54|40.34|0
1697193600000|2023-10-13 10:40:00|42.6|40.4|42.99|40.79|42.99|40.79|42.57|40.37|0
1697193900000|2023-10-13 10:45:00|43.02|40.82|42.17|39.97|43.02|40.82|42.09|39.89|0
1697194200000|2023-10-13 10:50:00|42.21|40.01|42.28|40.08|42.36|40.16|41.91|39.71|0
1697194500000|2023-10-13 10:55:00|42.27|40.07|42.27|40.07|42.36|40.16|42.03|39.83|0
1697194800000|2023-10-13 11:00:00|42.3|40.1|41.97|39.77|42.33|40.13|41.94|39.74|0
1697195100000|2023-10-13 11:05:00|41.95|39.75|41.76|39.56|42.03|39.83|41.76|39.56|0
1697195400000|2023-10-13 11:10:00|41.79|39.59|41.64|39.44|41.88|39.68|41.58|39.38|0
1697195700000|2023-10-13 11:15:00|41.67|39.47|41.96|39.76|41.96|39.76|41.67|39.47|0
1697196000000|2023-10-13 11:20:00|41.99|39.79|41.7|39.5|42.05|39.85|41.61|39.41|0
1697196300000|2023-10-13 11:25:00|41.73|39.53|41.26|39.06|41.79|39.59|41.2|39|0
1697196600000|2023-10-13 11:30:00|41.29|39.09|41.55|39.35|41.55|39.35|41.29|39.09|0
1697196900000|2023-10-13 11:35:00|41.58|39.38|41.34|39.14|41.58|39.38|41.34|39.14|0
1697197200000|2023-10-13 11:40:00|41.31|39.11|41.15|38.95|41.37|39.17|40.86|38.66|0
1697197500000|2023-10-13 11:45:00|41.17|38.97|41.36|39.16|41.48|39.28|41.15|38.95|0
1697197800000|2023-10-13 11:50:00|41.33|39.13|41.06|38.86|41.36|39.16|40.96|38.76|0
1697198100000|2023-10-13 11:55:00|41.09|38.89|41.18|38.98|41.3|39.1|40.98|38.78|0
1697198400000|2023-10-13 12:00:00|41.09|38.89|41.24|39.04|41.24|39.04|41|38.8|0
1697198700000|2023-10-13 12:05:00|41.19|38.99|41.7|39.5|41.79|39.59|41.18|38.98|0
1697199000000|2023-10-13 12:10:00|41.64|39.44|41.53|39.33|41.67|39.47|41.32|39.12|0
1697199300000|2023-10-13 12:15:00|41.47|39.27|41.61|39.41|41.67|39.47|41.38|39.18|0
1697199600000|2023-10-13 12:20:00|41.58|39.38|41.08|38.88|41.67|39.47|41.05|38.85|0
1697199900000|2023-10-13 12:25:00|41.11|38.91|40.81|38.61|41.14|38.94|40.73|38.53|0
1697200200000|2023-10-13 12:30:00|40.82|38.62|40.44|38.24|40.82|38.62|40.33|38.13|0
1697200500000|2023-10-13 12:35:00|40.39|38.19|39.84|37.64|41.04|38.84|39.81|37.61|0
1697200800000|2023-10-13 12:40:00|39.81|37.61|39.75|37.55|39.98|37.78|39.75|37.55|0
1697201100000|2023-10-13 12:45:00|39.78|37.58|39.73|37.53|39.87|37.67|39.53|37.33|0
1697201400000|2023-10-13 12:50:00|39.7|37.5|39.41|37.21|39.73|37.53|39.19|36.99|0
1697201700000|2023-10-13 12:55:00|39.44|37.24|39.16|36.96|39.44|37.24|39.08|36.88|0
1697202000000|2023-10-13 13:00:00|39.13|36.93|39.02|36.82|39.3|37.1|38.94|36.74|0
1697202300000|2023-10-13 13:05:00|39.07|36.87|39.54|37.34|39.65|37.45|38.88|36.68|0
1697202600000|2023-10-13 13:10:00|39.56|37.36|39.51|37.31|39.62|37.42|39.42|37.22|0
1697202900000|2023-10-13 13:15:00|39.48|37.28|39.59|37.39|39.67|37.47|39.45|37.25|0
1697203200000|2023-10-13 13:20:00|39.64|37.44|39.81|37.61|39.81|37.61|39.59|37.39|0
1697203500000|2023-10-13 13:25:00|39.78|37.58|39.67|37.47|39.87|37.67|39.59|37.39|0
1697203800000|2023-10-13 13:30:00|39.61|37.41|39.28|37.08|39.61|37.41|38.83|36.63|0
1697204100000|2023-10-13 13:35:00|39.19|36.99|38.75|36.55|39.67|37.47|38.75|36.55|0
1697204400000|2023-10-13 13:40:00|38.72|36.52|39.05|36.85|39.05|36.85|38.23|36.03|0
1697204700000|2023-10-13 13:45:00|39.02|36.82|38.75|36.55|39.33|37.13|38.75|36.55|0
1697205000000|2023-10-13 13:50:00|38.64|36.44|38.66|36.46|38.77|36.57|38.42|36.22|0
1697205300000|2023-10-13 13:55:00|38.63|36.43|38.83|36.63|38.92|36.72|38.31|36.11|0
1697205600000|2023-10-13 14:00:00|39.09|36.89|39.55|37.35|40|37.8|38.91|36.71|0
1697205900000|2023-10-13 14:05:00|39.41|37.21|39.57|37.37|40.2|38|39.24|37.04|0
1697206200000|2023-10-13 14:10:00|39.6|37.4|40.45|38.25|40.48|38.28|39.6|37.4|0
1697206500000|2023-10-13 14:15:00|40.48|38.28|40.51|38.31|40.74|38.54|40.22|38.02|0
1697206800000|2023-10-13 14:20:00|40.45|38.25|40.65|38.45|40.76|38.56|39.91|37.71|0
1697207100000|2023-10-13 14:25:00|40.62|38.42|40.73|38.53|40.76|38.56|39.78|37.58|0
1697207400000|2023-10-13 14:30:00|40.76|38.56|40.1|37.9|40.99|38.79|40.1|37.9|0
1697207700000|2023-10-13 14:35:00|40.04|37.84|40.84|38.64|40.84|38.64|40.04|37.84|0
1697208000000|2023-10-13 14:40:00|40.87|38.67|40.96|38.76|41.28|39.08|40.81|38.61|0
1697208300000|2023-10-13 14:45:00|40.93|38.73|41.93|39.73|42.07|39.87|40.87|38.67|0
1697208600000|2023-10-13 14:50:00|41.9|39.7|43|40.8|43.48|41.28|41.9|39.7|0
1697208900000|2023-10-13 14:55:00|42.94|40.74|43.79|41.59|44.06|41.86|42.61|40.41|0
1697209200000|2023-10-13 15:00:00|43.88|41.68|44.19|41.99|44.19|41.99|43.73|41.53|0
1697209500000|2023-10-13 15:05:00|44.16|41.96|45.39|43.19|46.26|44.06|44.16|41.96|0
1697209800000|2023-10-13 15:10:00|45.35|43.15|45.38|43.18|45.7|43.5|45.04|42.84|0
1697210100000|2023-10-13 15:15:00|45.51|43.31|45.38|43.18|45.66|43.46|45.13|42.93|0
1697210400000|2023-10-13 15:20:00|45.32|43.12|46.2|44|46.23|44.03|45.13|42.93|0
1697210700000|2023-10-13 15:25:00|46.1|43.9|46.55|44.35|46.9|44.7|45.87|43.67|0
1697211000000|2023-10-13 15:30:00|46.52|44.32|46.52|44.32|46.84|44.64|46.27|44.07|0
1697211300000|2023-10-13 15:35:00|46.49|44.29|46.11|43.91|46.49|44.29|46.05|43.85|0
1697211600000|2023-10-13 15:40:00|46.08|43.88|46.33|44.13|46.36|44.16|45.89|43.69|0
1697211900000|2023-10-13 15:45:00|46.26|44.06|46.48|44.28|46.55|44.35|46.08|43.88|0
1697212200000|2023-10-13 15:50:00|46.45|44.25|47.37|45.17|47.47|45.27|46.45|44.25|0
1697212500000|2023-10-13 15:55:00|47.47|45.27|47.6|45.4|47.96|45.76|47.44|45.24|0
1697212800000|2023-10-13 16:00:00|47.66|45.46|47.12|44.92|47.76|45.56|46.86|44.66|0
1697213100000|2023-10-13 16:05:00|47.08|44.88|46.83|44.63|47.18|44.98|46.79|44.59|0
1697213400000|2023-10-13 16:10:00|46.86|44.66|47.24|45.04|47.24|45.04|46.76|44.56|0
1697213700000|2023-10-13 16:15:00|47.18|44.98|46.22|44.02|47.24|45.04|46.16|43.96|0
1697214000000|2023-10-13 16:20:00|46.19|43.99|45.81|43.61|46.28|44.08|45.69|43.49|0
1697214300000|2023-10-13 16:25:00|45.84|43.64|45.53|43.33|46.06|43.86|45.47|43.27|0
1697214600000|2023-10-13 16:30:00|45.47|43.27|45.22|43.02|45.72|43.52|45.04|42.84|0
1697214900000|2023-10-13 16:35:00|45.19|42.99|45.59|43.39|45.68|43.48|45.13|42.93|0
1697215200000|2023-10-13 16:40:00|45.56|43.36|45.46|43.26|45.62|43.42|45.22|43.02|0
1697215500000|2023-10-13 16:45:00|45.5|43.3|46.02|43.82|46.02|43.82|45.31|43.11|0
1697215800000|2023-10-13 16:50:00|46.06|43.86|46.62|44.42|47.23|45.03|46.06|43.86|0
1697216100000|2023-10-13 16:55:00|46.59|44.39|46.64|44.44|46.72|44.52|46.4|44.2|0
1697216400000|2023-10-13 17:00:00|46.59|44.39|46.71|44.51|46.84|44.64|46.3|44.1|0
1697216700000|2023-10-13 17:05:00|46.68|44.48|47.54|45.34|47.58|45.38|46.68|44.48|0
1697217000000|2023-10-13 17:10:00|47.4|45.2|48|45.8|48|45.8|47.06|44.86|0
1697217300000|2023-10-13 17:15:00|47.96|45.76|50.49|48.29|51.11|48.91|47.2|45|0
1697217600000|2023-10-13 17:20:00|50.42|48.22|50.69|48.49|50.72|48.52|50.12|47.92|0
1697217900000|2023-10-13 17:25:00|50.65|48.45|51.73|49.53|51.84|49.64|50.59|48.39|0
1697218200000|2023-10-13 17:30:00|51.8|49.6|51.66|49.46|52.14|49.94|51.56|49.36|0
1697218500000|2023-10-13 17:35:00|51.7|49.5|51.73|49.53|52.18|49.98|51.56|49.36|0
1697218800000|2023-10-13 17:40:00|51.7|49.5|49.95|47.75|51.7|49.5|49.59|47.39|0
1697219100000|2023-10-13 17:45:00|50.02|47.82|50.15|47.95|50.38|48.18|49.82|47.62|0
1697219400000|2023-10-13 17:50:00|50.18|47.98|48.82|46.62|50.18|47.98|48.5|46.3|0
1697219700000|2023-10-13 17:55:00|48.86|46.66|48.89|46.69|49.02|46.82|48.5|46.3|0
1697220000000|2023-10-13 18:00:00|48.92|46.72|49.18|46.98|49.31|47.11|48.76|46.56|0
1697220300000|2023-10-13 18:05:00|49.22|47.02|48.82|46.62|49.22|47.02|48.14|45.94|0
1697220600000|2023-10-13 18:10:00|48.79|46.59|50.62|48.42|51.37|49.17|48.79|46.59|0
1697220900000|2023-10-13 18:15:00|50.69|48.49|50.52|48.32|51.12|48.92|50.32|48.12|0
1697221200000|2023-10-13 18:20:00|50.55|48.35|50.52|48.32|50.95|48.75|50.08|47.88|0
1697221500000|2023-10-13 18:25:00|50.48|48.28|50.25|48.05|50.78|48.58|50.22|48.02|0
1697221800000|2023-10-13 18:30:00|50.22|48.02|48.58|46.38|50.28|48.08|48.39|46.19|0
1697222100000|2023-10-13 18:35:00|48.55|46.35|49.3|47.1|49.6|47.4|48.49|46.29|0
1697222400000|2023-10-13 18:40:00|49.37|47.17|49.76|47.56|49.76|47.56|48.97|46.77|0
1697222700000|2023-10-13 18:45:00|49.69|47.49|50.51|48.31|50.86|48.66|49.52|47.32|0
1697223000000|2023-10-13 18:50:00|50.58|48.38|49.71|47.51|50.61|48.41|49.65|47.45|0
1697223300000|2023-10-13 18:55:00|49.75|47.55|49.61|47.41|50.14|47.94|49.42|47.22|0
1697223600000|2023-10-13 19:00:00|49.58|47.38|49.25|47.05|49.88|47.68|49.09|46.89|0
1697223900000|2023-10-13 19:05:00|49.28|47.08|49.45|47.25|50.41|48.21|49.25|47.05|0
1697224200000|2023-10-13 19:10:00|49.54|47.34|48.92|46.72|49.68|47.48|48.53|46.33|0
1697224500000|2023-10-13 19:15:00|48.95|46.75|49.57|47.37|49.77|47.57|48.86|46.66|0
1697224800000|2023-10-13 19:20:00|49.61|47.41|49.64|47.44|50.04|47.84|49.48|47.28|0
1697225100000|2023-10-13 19:25:00|49.61|47.41|50.23|48.03|50.43|48.23|49.57|47.37|0
1697225400000|2023-10-13 19:30:00|50.27|48.07|49.93|47.73|50.27|48.07|49.47|47.27|0
1697225700000|2023-10-13 19:35:00|49.97|47.77|50.16|47.96|50.33|48.13|49.77|47.57|0
1697226000000|2023-10-13 19:40:00|50.26|48.06|51.07|48.87|51.24|49.04|50.13|47.93|0
1697226300000|2023-10-13 19:45:00|50.93|48.73|48.56|46.36|50.93|48.73|48.53|46.33|0
1697226600000|2023-10-13 19:50:00|48.73|46.53|48.07|45.87|48.92|46.72|48.07|45.87|0
1697226900000|2023-10-13 19:55:00|48.2|46|48.14|45.94|48.79|46.59|48.14|45.94|0
1697227200000|2023-10-13 20:00:00|48.2|46|48.66|46.46|48.66|46.46|48.2|46|0
1697227500000|2023-10-13 20:05:00|48.72|46.52|48.82|46.62|48.98|46.78|48.69|46.49|0
1697227800000|2023-10-13 20:10:00|48.78|46.58|49.01|46.81|49.08|46.88|48.78|46.58|0
1697415300000|2023-10-16 00:15:00|47.05|44.65|47.21|44.81|47.24|44.84|47.02|44.62|0
1697415600000|2023-10-16 00:20:00|47.19|44.79|47.08|44.68|47.24|44.84|47.05|44.65|0
1697415900000|2023-10-16 00:25:00|47.14|44.74|46.94|44.54|47.17|44.77|46.89|44.49|0
1697416500000|2023-10-16 00:35:00|46.88|44.68|46.88|44.68|46.94|44.74|46.83|44.63|0
1697416800000|2023-10-16 00:40:00|46.85|44.65|47.1|44.9|47.12|44.92|46.85|44.65|0
1697417100000|2023-10-16 00:45:00|47.13|44.93|47.1|44.9|47.29|45.09|47.03|44.83|0
1697417400000|2023-10-16 00:50:00|47.08|44.88|47|44.8|47.13|44.93|46.94|44.74|0
1697417700000|2023-10-16 00:55:00|47.02|44.82|47.16|44.96|47.29|45.09|47|44.8|0
1697418000000|2023-10-16 01:00:00|47.14|44.94|46.75|44.55|47.16|44.96|46.65|44.45|0
1697418300000|2023-10-16 01:05:00|46.73|44.53|46.87|44.67|46.89|44.69|46.71|44.51|0
1697418600000|2023-10-16 01:10:00|46.85|44.65|46.77|44.57|46.89|44.69|46.74|44.54|0
1697418900000|2023-10-16 01:15:00|46.74|44.54|46.99|44.79|46.99|44.79|46.74|44.54|0
1697419200000|2023-10-16 01:20:00|46.98|44.78|46.93|44.73|47.12|44.92|46.93|44.73|0
1697419500000|2023-10-16 01:25:00|46.96|44.76|46.93|44.73|46.99|44.79|46.93|44.73|0
1697419800000|2023-10-16 01:30:00|46.89|44.69|47.02|44.82|47.12|44.92|46.86|44.66|0
1697420100000|2023-10-16 01:35:00|47|44.8|47.08|44.88|47.21|45.01|46.99|44.79|0
1697420400000|2023-10-16 01:40:00|47.07|44.87|47.06|44.86|47.11|44.91|46.89|44.69|0
1697420700000|2023-10-16 01:45:00|47.05|44.85|47.08|44.88|47.11|44.91|47.03|44.83|0
1697421000000|2023-10-16 01:50:00|47.06|44.86|47.2|45|47.3|45.1|46.98|44.78|0
1697421300000|2023-10-16 01:55:00|47.17|44.97|47.23|45.03|47.24|45.04|47.14|44.94|0
1697421600000|2023-10-16 02:00:00|47.22|45.02|47.46|45.26|47.46|45.26|47.22|45.02|0
1697421900000|2023-10-16 02:05:00|47.44|45.24|47.17|44.97|47.46|45.26|47.17|44.97|0
1697422200000|2023-10-16 02:10:00|47.1|44.9|46.88|44.68|47.1|44.9|46.88|44.68|0
1697422500000|2023-10-16 02:15:00|46.91|44.71|46.93|44.73|46.96|44.76|46.85|44.65|0
1697422800000|2023-10-16 02:20:00|46.91|44.71|46.78|44.58|46.94|44.74|46.75|44.55|0
1697423100000|2023-10-16 02:25:00|46.75|44.55|46.81|44.61|46.81|44.61|46.69|44.49|0
1697423400000|2023-10-16 02:30:00|46.8|44.6|47.26|45.06|47.29|45.09|46.78|44.58|0
1697423700000|2023-10-16 02:35:00|47.23|45.03|47.29|45.09|47.29|45.09|47.23|45.03|0
1697424000000|2023-10-16 02:40:00|47.27|45.07|47.38|45.18|47.38|45.18|47.22|45.02|0
1697424300000|2023-10-16 02:45:00|47.41|45.21|47.62|45.42|47.62|45.42|47.41|45.21|0
1697424600000|2023-10-16 02:50:00|47.6|45.4|47.76|45.56|47.79|45.59|47.54|45.34|0
1697424900000|2023-10-16 02:55:00|47.79|45.59|47.71|45.51|47.79|45.59|47.6|45.4|0
1697425200000|2023-10-16 03:00:00|47.66|45.46|47.69|45.49|47.76|45.56|47.65|45.45|0
1697425500000|2023-10-16 03:05:00|47.68|45.48|47.69|45.49|47.79|45.59|47.63|45.43|0
1697425800000|2023-10-16 03:10:00|47.66|45.46|47.79|45.59|47.79|45.59|47.63|45.43|0
1697426100000|2023-10-16 03:15:00|47.76|45.56|47.75|45.55|47.85|45.65|47.72|45.52|0
1697426400000|2023-10-16 03:20:00|47.72|45.52|47.78|45.58|47.82|45.62|47.72|45.52|0
1697426700000|2023-10-16 03:25:00|47.75|45.55|47.75|45.55|47.85|45.65|47.69|45.49|0
1697427000000|2023-10-16 03:30:00|47.81|45.61|47.91|45.71|47.93|45.73|47.75|45.55|0
1697427300000|2023-10-16 03:35:00|47.89|45.69|47.71|45.51|47.94|45.74|47.71|45.51|0
1697427600000|2023-10-16 03:40:00|47.75|45.55|47.68|45.48|47.75|45.55|47.65|45.45|0
1697427900000|2023-10-16 03:45:00|47.65|45.45|47.58|45.38|47.71|45.51|47.58|45.38|0
1697428200000|2023-10-16 03:50:00|47.6|45.4|47.68|45.48|47.71|45.51|47.58|45.38|0
1697428500000|2023-10-16 03:55:00|47.66|45.46|47.61|45.41|47.68|45.48|47.61|45.41|0
1697428800000|2023-10-16 04:00:00|47.64|45.44|47.67|45.47|47.71|45.51|47.58|45.38|0
1697429100000|2023-10-16 04:05:00|47.64|45.44|47.61|45.41|47.67|45.47|47.55|45.35|0
1697429400000|2023-10-16 04:10:00|47.58|45.38|47.61|45.41|47.64|45.44|47.54|45.34|0
1697429700000|2023-10-16 04:15:00|47.64|45.44|47.61|45.41|47.73|45.53|47.57|45.37|0
1697430000000|2023-10-16 04:20:00|47.59|45.39|47.6|45.4|47.72|45.52|47.54|45.34|0
1697430300000|2023-10-16 04:25:00|47.68|45.48|47.7|45.5|47.76|45.56|47.67|45.47|0
1697430600000|2023-10-16 04:30:00|47.72|45.52|47.79|45.59|47.86|45.66|47.63|45.43|0
1697430900000|2023-10-16 04:35:00|47.78|45.58|47.79|45.59|47.86|45.66|47.76|45.56|0
1697431200000|2023-10-16 04:40:00|47.76|45.56|47.79|45.59|47.82|45.62|47.69|45.49|0
1697431500000|2023-10-16 04:45:00|47.76|45.56|47.66|45.46|47.76|45.56|47.61|45.41|0
1697431800000|2023-10-16 04:50:00|47.68|45.48|47.66|45.46|47.72|45.52|47.63|45.43|0
1697432100000|2023-10-16 04:55:00|47.63|45.43|47.62|45.42|47.66|45.46|47.62|45.42|0
1697432400000|2023-10-16 05:00:00|47.66|45.46|47.7|45.5|47.72|45.52|47.59|45.39|0
1697432700000|2023-10-16 05:05:00|47.69|45.49|47.78|45.58|47.85|45.65|47.69|45.49|0
1697433000000|2023-10-16 05:10:00|47.81|45.61|47.72|45.52|47.85|45.65|47.7|45.5|0
1697433300000|2023-10-16 05:15:00|47.75|45.55|47.75|45.55|47.81|45.61|47.68|45.48|0
1697433600000|2023-10-16 05:20:00|47.71|45.51|47.74|45.54|47.78|45.58|47.68|45.48|0
1697433900000|2023-10-16 05:25:00|47.71|45.51|47.65|45.45|47.78|45.58|47.65|45.45|0
1697434200000|2023-10-16 05:30:00|47.68|45.48|47.9|45.7|47.93|45.73|47.61|45.41|0
1697434500000|2023-10-16 05:35:00|47.87|45.67|47.93|45.73|48|45.8|47.82|45.62|0
1697434800000|2023-10-16 05:40:00|47.9|45.7|48.16|45.96|48.16|45.96|47.9|45.7|0
1697435100000|2023-10-16 05:45:00|48.12|45.92|48.41|46.21|48.48|46.28|48.09|45.89|0
1697435400000|2023-10-16 05:50:00|48.38|46.18|48.15|45.95|48.38|46.18|48.12|45.92|0
1697435700000|2023-10-16 05:55:00|48.19|45.99|47.83|45.63|48.22|46.02|47.83|45.63|0
1697436000000|2023-10-16 06:00:00|47.86|45.66|47.67|45.47|47.93|45.73|47.41|45.21|0
1697436300000|2023-10-16 06:05:00|47.64|45.44|47.49|45.29|47.67|45.47|47.35|45.15|0
1697436600000|2023-10-16 06:10:00|47.51|45.31|47.47|45.27|47.73|45.53|47.41|45.21|0
1697436900000|2023-10-16 06:15:00|47.5|45.3|47.23|45.03|47.5|45.3|47.23|45.03|0
1697437200000|2023-10-16 06:20:00|47.25|45.05|47.15|44.95|47.31|45.11|47.09|44.89|0
1697437500000|2023-10-16 06:25:00|47.17|44.97|47.15|44.95|47.21|45.01|47.02|44.82|0
1697437800000|2023-10-16 06:30:00|47.13|44.93|47.13|44.93|47.18|44.98|47.05|44.85|0
1697438100000|2023-10-16 06:35:00|47.12|44.92|46.85|44.65|47.18|44.98|46.85|44.65|0
1697438400000|2023-10-16 06:40:00|46.86|44.66|46.02|43.82|46.89|44.69|45.99|43.79|0
1697438700000|2023-10-16 06:45:00|46.05|43.85|46.75|44.55|47.87|45.67|46.05|43.85|0
1697439000000|2023-10-16 06:50:00|46.78|44.58|46.96|44.76|46.96|44.76|46.71|44.51|0
1697439300000|2023-10-16 06:55:00|46.95|44.75|46.87|44.67|47.06|44.86|46.81|44.61|0
1697439600000|2023-10-16 07:00:00|46.9|44.7|46.77|44.57|47.34|45.14|46.74|44.54|0
1697439900000|2023-10-16 07:05:00|46.76|44.56|47.37|45.17|47.44|45.24|46.71|44.51|0
1697440200000|2023-10-16 07:10:00|47.4|45.2|47.15|44.95|47.53|45.33|47.15|44.95|0
1697440500000|2023-10-16 07:15:00|47.18|44.98|47.66|45.46|47.66|45.46|47.12|44.92|0
1697440800000|2023-10-16 07:20:00|47.59|45.39|47.69|45.49|47.88|45.68|47.46|45.26|0
1697441100000|2023-10-16 07:25:00|47.72|45.52|47.67|45.47|48.07|45.87|47.67|45.47|0
1697441400000|2023-10-16 07:30:00|47.68|45.48|47.68|45.48|47.75|45.55|47.21|45.01|0
1697441700000|2023-10-16 07:35:00|47.65|45.45|48.07|45.87|48.16|45.96|47.65|45.45|0
1697442000000|2023-10-16 07:40:00|48.03|45.83|48.19|45.99|48.23|46.03|48|45.8|0
1697442300000|2023-10-16 07:45:00|48.16|45.96|48.42|46.22|48.55|46.35|47.9|45.7|0
1697442600000|2023-10-16 07:50:00|48.39|46.19|48.29|46.09|48.45|46.25|47.81|45.61|0
1697442900000|2023-10-16 07:55:00|48.26|46.06|48.12|45.92|48.38|46.18|48.03|45.83|0
1697443200000|2023-10-16 08:00:00|48.09|45.89|48.51|46.31|48.64|46.44|48|45.8|0
1697443500000|2023-10-16 08:05:00|48.54|46.34|48.71|46.51|48.84|46.64|48.5|46.3|0
1697443800000|2023-10-16 08:10:00|48.77|46.57|48.74|46.54|48.93|46.73|48.64|46.44|0
1697444100000|2023-10-16 08:15:00|48.8|46.6|48.83|46.63|49.03|46.83|48.74|46.54|0
1697444400000|2023-10-16 08:20:00|48.87|46.67|48.41|46.21|48.87|46.67|48.38|46.18|0
1697444700000|2023-10-16 08:25:00|48.44|46.24|48.02|45.82|48.44|46.24|47.92|45.72|0
1697445000000|2023-10-16 08:30:00|47.99|45.79|47.95|45.75|48.05|45.85|47.76|45.56|0
1697445300000|2023-10-16 08:35:00|47.89|45.69|47.74|45.54|47.95|45.75|47.63|45.43|0
1697445600000|2023-10-16 08:40:00|47.76|45.56|47.72|45.52|47.92|45.72|47.69|45.49|0
1697445900000|2023-10-16 08:45:00|47.76|45.56|47.34|45.14|47.79|45.59|47.24|45.04|0
1697446200000|2023-10-16 08:50:00|47.37|45.17|47.53|45.33|47.59|45.39|47.21|45.01|0
1697446500000|2023-10-16 08:55:00|47.56|45.36|47.66|45.46|47.72|45.52|47.46|45.26|0
1697446800000|2023-10-16 09:00:00|47.62|45.42|47.91|45.71|47.91|45.71|47.56|45.36|0
1697447100000|2023-10-16 09:05:00|47.88|45.68|47.27|45.07|47.88|45.68|47.08|44.88|0
1697447400000|2023-10-16 09:10:00|47.33|45.13|47.3|45.1|47.46|45.26|47.17|44.97|0
1697447700000|2023-10-16 09:15:00|47.27|45.07|47.2|45|47.36|45.16|46.88|44.68|0
1697448000000|2023-10-16 09:20:00|47.17|44.97|47.26|45.06|47.49|45.29|47.14|44.94|0
1697448300000|2023-10-16 09:25:00|47.29|45.09|47.39|45.19|47.42|45.22|47.17|44.97|0
1697448600000|2023-10-16 09:30:00|47.36|45.16|47.2|45|47.42|45.22|47.16|44.96|0
1697448900000|2023-10-16 09:35:00|47.23|45.03|46.88|44.68|47.23|45.03|46.85|44.65|0
1697449200000|2023-10-16 09:40:00|46.91|44.71|46.18|43.98|46.91|44.71|46.04|43.84|0
1697449500000|2023-10-16 09:45:00|46.17|43.97|46.34|44.14|46.4|44.2|46.05|43.85|0
1697449800000|2023-10-16 09:50:00|46.37|44.17|46.24|44.04|46.37|44.17|46.18|43.98|0
1697450100000|2023-10-16 09:55:00|46.21|44.01|46.4|44.2|46.46|44.26|46.21|44.01|0
1697450400000|2023-10-16 10:00:00|46.49|44.29|46.9|44.7|46.93|44.73|46.46|44.26|0
1697450700000|2023-10-16 10:05:00|46.92|44.72|46.96|44.76|47|44.8|46.77|44.57|0
1697451000000|2023-10-16 10:10:00|47|44.8|46.84|44.64|47.03|44.83|46.77|44.57|0
1697451300000|2023-10-16 10:15:00|46.77|44.57|46.67|44.47|46.8|44.6|45.96|43.76|0
1697451600000|2023-10-16 10:20:00|46.64|44.44|46.71|44.51|46.77|44.57|46.48|44.28|0
1697451900000|2023-10-16 10:25:00|46.74|44.54|46.7|44.5|46.83|44.63|46.61|44.41|0
1697452200000|2023-10-16 10:30:00|46.74|44.54|46.94|44.74|47.1|44.9|46.61|44.41|0
1697452500000|2023-10-16 10:35:00|46.98|44.78|46.83|44.63|47.07|44.87|46.82|44.62|0
1697452800000|2023-10-16 10:40:00|46.82|44.62|46.72|44.52|46.91|44.71|46.59|44.39|0
1697453100000|2023-10-16 10:45:00|46.85|44.65|46.64|44.44|46.88|44.68|46.59|44.39|0
1697453400000|2023-10-16 10:50:00|46.62|44.42|46.62|44.42|46.72|44.52|46.53|44.33|0
1697453700000|2023-10-16 10:55:00|46.65|44.45|46.43|44.23|46.65|44.45|46.43|44.23|0
1697454000000|2023-10-16 11:00:00|46.46|44.26|46.68|44.48|46.68|44.48|46.4|44.2|0
1697454300000|2023-10-16 11:05:00|46.67|44.47|46.84|44.64|46.9|44.7|46.62|44.42|0
1697454600000|2023-10-16 11:10:00|46.87|44.67|46.68|44.48|46.93|44.73|46.68|44.48|0
1697454900000|2023-10-16 11:15:00|46.65|44.45|46.52|44.32|46.65|44.45|46.52|44.32|0
1697455200000|2023-10-16 11:20:00|46.46|44.26|46.47|44.27|46.61|44.41|46.39|44.19|0
1697455500000|2023-10-16 11:25:00|46.45|44.25|46.42|44.22|46.52|44.32|46.33|44.13|0
1697455800000|2023-10-16 11:30:00|46.41|44.21|46.54|44.34|46.58|44.38|46.29|44.09|0
1697456100000|2023-10-16 11:35:00|46.58|44.38|45.98|43.78|46.58|44.38|45.98|43.78|0
1697456400000|2023-10-16 11:40:00|45.96|43.76|45.73|43.53|46.2|44|45.64|43.44|0
1697456700000|2023-10-16 11:45:00|45.7|43.5|45.91|43.71|46.64|44.44|44.83|42.63|0
1697457000000|2023-10-16 11:50:00|45.94|43.74|45.97|43.77|46.01|43.81|45.73|43.53|0
1697457300000|2023-10-16 11:55:00|46.01|43.81|46.13|43.93|46.16|43.96|45.91|43.71|0
1697457600000|2023-10-16 12:00:00|46.1|43.9|46.03|43.83|46.25|44.05|46|43.8|0
1697457900000|2023-10-16 12:05:00|46.06|43.86|46.53|44.33|46.66|44.46|46.06|43.86|0
1697458200000|2023-10-16 12:10:00|46.6|44.4|46.63|44.43|46.69|44.49|46.47|44.27|0
1697458500000|2023-10-16 12:15:00|46.59|44.39|46.56|44.36|46.63|44.43|46.44|44.24|0
1697458800000|2023-10-16 12:20:00|46.34|44.14|46.43|44.23|46.5|44.3|46.03|43.83|0
1697459100000|2023-10-16 12:25:00|46.4|44.2|46.7|44.5|47.05|44.85|46.37|44.17|0
1697459400000|2023-10-16 12:30:00|46.5|44.3|46.45|44.25|46.67|44.47|46.26|44.06|0
1697459700000|2023-10-16 12:35:00|46.48|44.28|45.67|43.47|46.64|44.44|45.67|43.47|0
1697460000000|2023-10-16 12:40:00|45.7|43.5|45.82|43.62|45.82|43.62|45.61|43.41|0
1697460300000|2023-10-16 12:45:00|45.79|43.59|45.45|43.25|45.82|43.62|45.42|43.22|0
1697460600000|2023-10-16 12:50:00|45.42|43.22|45.26|43.06|45.42|43.22|45.05|42.85|0
1697460900000|2023-10-16 12:55:00|45.23|43.03|45.2|43|45.29|43.09|45.08|42.88|0
1697461200000|2023-10-16 13:00:00|45.17|42.97|45.38|43.18|45.41|43.21|45.08|42.88|0
1697461500000|2023-10-16 13:05:00|45.45|43.25|45.41|43.21|45.54|43.34|45.26|43.06|0
1697461800000|2023-10-16 13:10:00|45.38|43.18|45.23|43.03|45.38|43.18|45.17|42.97|0
1697462100000|2023-10-16 13:15:00|45.26|43.06|44.83|42.63|45.26|43.06|44.83|42.63|0
1697462400000|2023-10-16 13:20:00|44.86|42.66|45.04|42.84|45.07|42.87|44.86|42.66|0
1697462700000|2023-10-16 13:25:00|45.07|42.87|45.19|42.99|45.35|43.15|45.07|42.87|0
1697463000000|2023-10-16 13:30:00|45.25|43.05|44.31|42.11|45.5|43.3|44.28|42.08|0
1697463300000|2023-10-16 13:35:00|44.37|42.17|43.98|41.78|45.4|43.2|43.65|41.45|0
1697463600000|2023-10-16 13:40:00|44.04|41.84|44.67|42.47|44.76|42.56|43.95|41.75|0
1697463900000|2023-10-16 13:45:00|44.64|42.44|44.49|42.29|44.73|42.53|44.1|41.9|0
1697464200000|2023-10-16 13:50:00|44.52|42.32|43.97|41.77|44.52|42.32|43.76|41.56|0
1697464500000|2023-10-16 13:55:00|43.94|41.74|44|41.8|44.42|42.22|43.94|41.74|0
1697464800000|2023-10-16 14:00:00|43.97|41.77|44.09|41.89|44.24|42.04|43.79|41.59|0
1697465100000|2023-10-16 14:05:00|44.06|41.86|44.03|41.83|44.6|42.4|44|41.8|0
1697465400000|2023-10-16 14:10:00|43.97|41.77|43.16|40.96|44.06|41.86|43.07|40.87|0
1697465700000|2023-10-16 14:15:00|43.1|40.9|42.9|40.7|43.25|41.05|42.63|40.43|0
1697466000000|2023-10-16 14:20:00|42.87|40.67|42.57|40.37|42.98|40.78|42.57|40.37|0
1697466300000|2023-10-16 14:25:00|42.56|40.36|42.08|39.88|42.75|40.55|42.02|39.82|0
1697466600000|2023-10-16 14:30:00|42.05|39.85|41.83|39.63|42.92|40.72|41.32|39.12|0
1697466900000|2023-10-16 14:35:00|41.77|39.57|40.71|38.51|41.86|39.66|40.43|38.23|0
1697467200000|2023-10-16 14:40:00|40.65|38.45|40.57|38.37|40.91|38.71|40.46|38.26|0
1697467500000|2023-10-16 14:45:00|40.51|38.31|40.34|38.14|40.62|38.42|40.29|38.09|0
1697467800000|2023-10-16 14:50:00|40.31|38.11|40.51|38.31|40.54|38.34|40.15|37.95|0
1697468100000|2023-10-16 14:55:00|40.54|38.34|40.03|37.83|40.54|38.34|40.03|37.83|0
1697468400000|2023-10-16 15:00:00|39.98|37.78|40.06|37.86|40.14|37.94|39.7|37.5|0
1697468700000|2023-10-16 15:05:00|40.03|37.83|40.06|37.86|40.11|37.91|39.81|37.61|0
1697469000000|2023-10-16 15:10:00|40|37.8|40.31|38.11|40.36|38.16|39.95|37.75|0
1697469300000|2023-10-16 15:15:00|40.28|38.08|40.5|38.3|40.53|38.33|40.11|37.91|0
1697469600000|2023-10-16 15:20:00|40.59|38.39|40.47|38.27|40.64|38.44|40.33|38.13|0
1697469900000|2023-10-16 15:25:00|40.5|38.3|40.33|38.13|40.56|38.36|40.25|38.05|0
1697470200000|2023-10-16 15:30:00|40.3|38.1|40.5|38.3|40.61|38.41|40.16|37.96|0
1697470500000|2023-10-16 15:35:00|40.44|38.24|40.98|38.78|41.01|38.81|40.44|38.24|0
1697470800000|2023-10-16 15:40:00|41.03|38.83|41.15|38.95|41.32|39.12|40.86|38.66|0
1697471100000|2023-10-16 15:45:00|41.17|38.97|41.06|38.86|41.52|39.32|40.97|38.77|0
1697471400000|2023-10-16 15:50:00|41|38.8|41.03|38.83|41.03|38.83|40.86|38.66|0
1697471700000|2023-10-16 15:55:00|41|38.8|41|38.8|41.09|38.89|40.91|38.71|0
1697472000000|2023-10-16 16:00:00|40.97|38.77|41.14|38.94|41.26|39.06|40.86|38.66|0
1697472300000|2023-10-16 16:05:00|41.17|38.97|40.71|38.51|41.17|38.97|40.68|38.48|0
1697472600000|2023-10-16 16:10:00|40.68|38.48|41.22|39.02|41.28|39.08|40.68|38.48|0
1697472900000|2023-10-16 16:15:00|41.25|39.05|40.99|38.79|41.28|39.08|40.85|38.65|0
1697473200000|2023-10-16 16:20:00|41.02|38.82|40.96|38.76|41.31|39.11|40.94|38.74|0
1697473500000|2023-10-16 16:25:00|40.99|38.79|40.85|38.65|41.08|38.88|40.79|38.59|0
1697473800000|2023-10-16 16:30:00|40.82|38.62|41.02|38.82|41.1|38.9|40.68|38.48|0
1697474100000|2023-10-16 16:35:00|41.05|38.85|41.02|38.82|41.22|39.02|40.85|38.65|0
1697474400000|2023-10-16 16:40:00|41.04|38.84|40.99|38.79|41.16|38.96|40.92|38.72|0
1697474700000|2023-10-16 16:45:00|40.96|38.76|41.07|38.87|41.1|38.9|40.76|38.56|0
1697475000000|2023-10-16 16:50:00|41.04|38.84|41.01|38.81|41.15|38.95|40.79|38.59|0
1697475300000|2023-10-16 16:55:00|41.04|38.84|40.95|38.75|41.5|39.3|40.95|38.75|0
1697475600000|2023-10-16 17:00:00|40.92|38.72|40.36|38.16|40.98|38.78|40.36|38.16|0
1697475900000|2023-10-16 17:05:00|40.3|38.1|40.24|38.04|40.36|38.16|40.16|37.96|0
1697476200000|2023-10-16 17:10:00|40.27|38.07|40.19|37.99|40.27|38.07|39.97|37.77|0
1697476500000|2023-10-16 17:15:00|40.16|37.96|40.86|38.66|40.86|38.66|40.08|37.88|0
1697476800000|2023-10-16 17:20:00|40.95|38.75|42.07|39.87|42.19|39.99|40.92|38.72|0
1697477100000|2023-10-16 17:25:00|42.18|39.98|41.42|39.22|42.83|40.63|40.77|38.57|0
1697477400000|2023-10-16 17:30:00|41.34|39.14|41.61|39.41|42.14|39.94|41.32|39.12|0
1697477700000|2023-10-16 17:35:00|41.55|39.35|41.12|38.92|41.64|39.44|41.07|38.87|0
1697478000000|2023-10-16 17:40:00|41.09|38.89|40.55|38.35|41.09|38.89|40.5|38.3|0
1697478300000|2023-10-16 17:45:00|40.58|38.38|40.72|38.52|40.89|38.69|40.55|38.35|0
1697478600000|2023-10-16 17:50:00|40.75|38.55|40.69|38.49|40.89|38.69|40.64|38.44|0
1697478900000|2023-10-16 17:55:00|40.66|38.46|40.58|38.38|40.69|38.49|40.47|38.27|0
1697479200000|2023-10-16 18:00:00|40.55|38.35|40.32|38.12|41.2|39|40.26|38.06|0
1697479500000|2023-10-16 18:05:00|40.29|38.09|40.07|37.87|40.49|38.29|40.04|37.84|0
1697479800000|2023-10-16 18:10:00|40.08|37.88|40.2|38|40.23|38.03|39.84|37.64|0
1697480100000|2023-10-16 18:15:00|40.23|38.03|40.18|37.98|40.46|38.26|40.12|37.92|0
1697480400000|2023-10-16 18:20:00|40.15|37.95|40.45|38.25|40.74|38.54|40.15|37.95|0
1697480700000|2023-10-16 18:25:00|40.48|38.28|40.71|38.51|40.71|38.51|40.2|38|0
1697481000000|2023-10-16 18:30:00|40.65|38.45|40.42|38.22|40.85|38.65|40.42|38.22|0
1697481300000|2023-10-16 18:35:00|40.48|38.28|40.7|38.5|41.02|38.82|40.34|38.14|0
1697481600000|2023-10-16 18:40:00|40.73|38.53|40.51|38.31|40.82|38.62|40.48|38.28|0
1697481900000|2023-10-16 18:45:00|40.53|38.33|40.7|38.5|40.73|38.53|40.42|38.22|0
1697482200000|2023-10-16 18:50:00|40.65|38.45|40.33|38.13|40.73|38.53|40.31|38.11|0
1697482500000|2023-10-16 18:55:00|40.39|38.19|40|37.8|40.39|38.19|40|37.8|0
1697482800000|2023-10-16 19:00:00|40.02|37.82|39.95|37.75|40.39|38.19|39.92|37.72|0
1697483100000|2023-10-16 19:05:00|39.92|37.72|39.75|37.55|39.92|37.72|39.67|37.47|0
1697483400000|2023-10-16 19:10:00|39.78|37.58|39.89|37.69|39.91|37.71|39.53|37.33|0
1697483700000|2023-10-16 19:15:00|39.86|37.66|39.86|37.66|39.89|37.69|39.58|37.38|0
1697484000000|2023-10-16 19:20:00|39.83|37.63|39.63|37.43|39.83|37.63|39.52|37.32|0
1697484300000|2023-10-16 19:25:00|39.66|37.46|39.38|37.18|39.66|37.46|39.38|37.18|0
1697484600000|2023-10-16 19:30:00|39.36|37.16|39.94|37.74|39.94|37.74|39.27|37.07|0
1697484900000|2023-10-16 19:35:00|39.91|37.71|39.99|37.79|39.99|37.79|39.82|37.62|0
1697485200000|2023-10-16 19:40:00|39.94|37.74|39.85|37.65|40.07|37.87|39.63|37.43|0
1697485500000|2023-10-16 19:45:00|39.91|37.71|40.02|37.82|40.07|37.87|39.85|37.65|0
1697485800000|2023-10-16 19:50:00|40.1|37.9|39.68|37.48|40.18|37.98|39.65|37.45|0
1697486100000|2023-10-16 19:55:00|39.62|37.42|40.52|38.32|40.63|38.43|39.6|37.4|0
1697486400000|2023-10-16 20:00:00|40.32|38.12|40.29|38.09|40.63|38.43|40.29|38.09|0
1697486700000|2023-10-16 20:05:00|40.28|38.08|40.12|37.92|40.29|38.09|40.12|37.92|0
1697487000000|2023-10-16 20:10:00|40.15|37.95|40.01|37.81|40.15|37.95|39.95|37.75|0
1697487300000|2023-10-16 20:15:00|40.08|37.68|40.11|37.71|40.14|37.74|40.05|37.65|0
1697487600000|2023-10-16 20:20:00|40.08|37.68|39.97|37.57|40.11|37.71|39.97|37.57|0
1697487900000|2023-10-16 20:25:00|39.99|37.59|39.94|37.54|40.02|37.62|39.94|37.54|0
1697488200000|2023-10-16 20:30:00|39.96|37.56|40.1|37.7|40.1|37.7|39.94|37.54|0
1697488500000|2023-10-16 20:35:00|40.13|37.73|40.1|37.7|40.16|37.76|40.1|37.7|0
1697488800000|2023-10-16 20:40:00|40.13|37.73|40.13|37.73|40.13|37.73|40.13|37.73|0
1697489100000|2023-10-16 20:45:00|40.16|37.76|40.13|37.73|40.16|37.76|40.1|37.7|0
1697489400000|2023-10-16 20:50:00|40.14|37.74|39.93|37.53|40.15|37.75|39.93|37.53|0
1697489700000|2023-10-16 20:55:00|39.96|37.56|40|37.6|40.01|37.61|39.9|37.5|0
1697490000000|2023-10-16 21:00:00|40.02|37.62|39.98|37.58|40.03|37.63|39.96|37.56|0
1697490300000|2023-10-16 21:05:00|40.03|37.63|39.91|37.51|40.03|37.63|39.9|37.5|0
1697490600000|2023-10-16 21:10:00|39.9|37.5|39.91|37.51|39.95|37.55|39.9|37.5|0
1697490900000|2023-10-16 21:15:00|39.95|37.55|39.91|37.51|39.95|37.55|39.91|37.51|0
1697491200000|2023-10-16 21:20:00|39.93|37.53|39.92|37.52|39.95|37.55|39.91|37.51|0
1697491500000|2023-10-16 21:25:00|39.96|37.56|39.95|37.55|39.96|37.56|39.93|37.53|0
1697491800000|2023-10-16 21:30:00|39.96|37.56|39.93|37.53|39.96|37.56|39.93|37.53|0
1697492100000|2023-10-16 21:35:00|39.92|37.52|39.93|37.53|39.93|37.53|39.92|37.52|0
1697492400000|2023-10-16 21:40:00|39.92|37.52|39.94|37.54|39.94|37.54|39.92|37.52|0
1697492700000|2023-10-16 21:45:00|39.92|37.52|39.93|37.53|39.95|37.55|39.92|37.52|0
1697493000000|2023-10-16 21:50:00|39.95|37.55|39.94|37.54|39.96|37.56|39.93|37.53|0
1697493300000|2023-10-16 21:55:00|39.93|37.53|39.92|37.52|39.96|37.56|39.92|37.52|0
1697493600000|2023-10-16 22:00:00|40.01|37.61|40.05|37.65|40.11|37.71|39.92|37.52|0
1697493900000|2023-10-16 22:05:00|40.08|37.68|40.16|37.76|40.17|37.77|40.08|37.68|0
1697494200000|2023-10-16 22:10:00|40.15|37.75|40.13|37.73|40.16|37.76|40.1|37.7|0
1697494500000|2023-10-16 22:15:00|40.1|37.7|40.18|37.78|40.27|37.87|40.1|37.7|0
1697494800000|2023-10-16 22:20:00|40.21|37.81|40.18|37.78|40.21|37.81|40.15|37.75|0
1697495100000|2023-10-16 22:25:00|40.21|37.81|40.24|37.84|40.27|37.87|40.2|37.8|0
1697495400000|2023-10-16 22:30:00|40.21|37.81|40.24|37.84|40.25|37.85|40.21|37.81|0
1697495700000|2023-10-16 22:35:00|40.22|37.82|40.23|37.83|40.26|37.86|40.18|37.78|0
1697496000000|2023-10-16 22:40:00|40.21|37.81|40.26|37.86|40.26|37.86|40.2|37.8|0
1697496300000|2023-10-16 22:45:00|40.29|37.89|40.43|38.03|40.43|38.03|40.29|37.89|0
1697496600000|2023-10-16 22:50:00|40.44|38.04|40.48|38.08|40.48|38.08|40.43|38.03|0
1697496900000|2023-10-16 22:55:00|40.45|38.05|40.48|38.08|40.51|38.11|40.45|38.05|0
1697497200000|2023-10-16 23:00:00|40.45|38.05|40.51|38.11|40.51|38.11|40.45|38.05|0
1697497500000|2023-10-16 23:05:00|40.48|38.08|40.7|38.3|40.73|38.33|40.48|38.08|0
1697497800000|2023-10-16 23:10:00|40.68|38.28|40.7|38.3|40.7|38.3|40.65|38.25|0
1697498100000|2023-10-16 23:15:00|40.72|38.32|40.87|38.47|40.9|38.5|40.7|38.3|0
1697498400000|2023-10-16 23:20:00|40.84|38.44|40.73|38.33|40.84|38.44|40.7|38.3|0
1697498700000|2023-10-16 23:25:00|40.72|38.32|40.67|38.27|40.73|38.33|40.61|38.21|0
1697499000000|2023-10-16 23:30:00|40.66|38.26|40.56|38.16|40.67|38.27|40.54|38.14|0
1697499300000|2023-10-16 23:35:00|40.54|38.14|40.53|38.13|40.56|38.16|40.5|38.1|0
1697499600000|2023-10-16 23:40:00|40.5|38.1|40.52|38.12|40.55|38.15|40.5|38.1|0
1697499900000|2023-10-16 23:45:00|40.55|38.15|40.52|38.12|40.55|38.15|40.5|38.1|0
1697500200000|2023-10-16 23:50:00|40.54|38.14|40.32|37.92|40.55|38.15|40.3|37.9|0
1697500500000|2023-10-16 23:55:00|40.35|37.95|40.38|37.98|40.38|37.98|40.3|37.9|0
1697500800000|2023-10-17 00:00:00|40.35|37.95|40.43|38.03|40.55|38.15|40.29|37.89|0
1697501100000|2023-10-17 00:05:00|40.42|38.02|40.35|37.95|40.43|38.03|40.35|37.95|0
1697501400000|2023-10-17 00:10:00|40.38|37.98|40.4|38|40.46|38.06|40.35|37.95|0
1697501700000|2023-10-17 00:15:00|40.37|37.97|40.95|38.55|41.01|38.61|40.32|37.92|0
1697502000000|2023-10-17 00:20:00|40.98|38.58|40.89|38.49|41.03|38.63|40.89|38.49|0
1697502300000|2023-10-17 00:25:00|40.86|38.46|40.79|38.39|40.89|38.49|40.75|38.35|0
1697502600000|2023-10-17 00:30:00|40.68|38.48|40.9|38.7|40.9|38.7|40.68|38.48|0
1697502900000|2023-10-17 00:35:00|40.89|38.69|40.93|38.73|40.99|38.79|40.82|38.62|0
1697503200000|2023-10-17 00:40:00|40.9|38.7|40.87|38.67|40.96|38.76|40.84|38.64|0
1697503500000|2023-10-17 00:45:00|40.9|38.7|40.95|38.75|41.01|38.81|40.9|38.7|0
1697503800000|2023-10-17 00:50:00|40.93|38.73|41.04|38.84|41.12|38.92|40.93|38.73|0
1697504100000|2023-10-17 00:55:00|41.07|38.87|40.95|38.75|41.07|38.87|40.95|38.75|0
1697504400000|2023-10-17 01:00:00|40.98|38.78|41.04|38.84|41.09|38.89|40.95|38.75|0
1697504700000|2023-10-17 01:05:00|41.01|38.81|41.16|38.96|41.18|38.98|40.98|38.78|0
1697505000000|2023-10-17 01:10:00|41.18|38.98|41.15|38.95|41.18|38.98|41.12|38.92|0
1697505300000|2023-10-17 01:15:00|41.12|38.92|41.15|38.95|41.17|38.97|41.12|38.92|0
1697505600000|2023-10-17 01:20:00|41.12|38.92|41.17|38.97|41.17|38.97|41.12|38.92|0
1697505900000|2023-10-17 01:25:00|41.14|38.94|41.31|39.11|41.34|39.14|41.14|38.94|0
1697506200000|2023-10-17 01:30:00|41.34|39.14|41.34|39.14|41.37|39.17|41.26|39.06|0
1697506500000|2023-10-17 01:35:00|41.31|39.11|41.34|39.14|41.37|39.17|41.23|39.03|0
1697506800000|2023-10-17 01:40:00|41.31|39.11|41.22|39.02|41.33|39.13|41.22|39.02|0
1697507100000|2023-10-17 01:45:00|41.19|38.99|41.22|39.02|41.28|39.08|41.17|38.97|0
1697507400000|2023-10-17 01:50:00|41.19|38.99|41.21|39.01|41.25|39.05|41.16|38.96|0
1697507700000|2023-10-17 01:55:00|41.22|39.02|41.28|39.08|41.28|39.08|41.22|39.02|0
1697508000000|2023-10-17 02:00:00|41.25|39.05|41.3|39.1|41.33|39.13|41.22|39.02|0
1697508300000|2023-10-17 02:05:00|41.33|39.13|41.39|39.19|41.45|39.25|41.3|39.1|0
1697508600000|2023-10-17 02:10:00|41.4|39.2|41.19|38.99|41.4|39.2|41.16|38.96|0
1697508900000|2023-10-17 02:15:00|41.21|39.01|41.24|39.04|41.24|39.04|41.16|38.96|0
1697509200000|2023-10-17 02:20:00|41.27|39.07|41.3|39.1|41.33|39.13|41.24|39.04|0
1697509500000|2023-10-17 02:25:00|41.27|39.07|41.32|39.12|41.38|39.18|41.27|39.07|0
1697509800000|2023-10-17 02:30:00|41.34|39.14|41.32|39.12|41.38|39.18|41.24|39.04|0
1697510100000|2023-10-17 02:35:00|41.29|39.09|41.32|39.12|41.35|39.15|41.29|39.09|0
1697510400000|2023-10-17 02:40:00|41.29|39.09|41.29|39.09|41.32|39.12|41.26|39.06|0
1697510700000|2023-10-17 02:45:00|41.32|39.12|41.35|39.15|41.38|39.18|41.29|39.09|0
1697511000000|2023-10-17 02:50:00|41.38|39.18|41.35|39.15|41.38|39.18|41.32|39.12|0
1697511300000|2023-10-17 02:55:00|41.32|39.12|41.37|39.17|41.43|39.23|41.32|39.12|0
1697511600000|2023-10-17 03:00:00|41.39|39.19|41.43|39.23|41.46|39.26|41.34|39.14|0
1697511900000|2023-10-17 03:05:00|41.44|39.24|41.37|39.17|41.49|39.29|41.34|39.14|0
1697512200000|2023-10-17 03:10:00|41.4|39.2|41.34|39.14|41.43|39.23|41.34|39.14|0
1697512500000|2023-10-17 03:15:00|41.37|39.17|41.2|39|41.4|39.2|41.2|39|0
1697512800000|2023-10-17 03:20:00|41.18|38.98|41.38|39.18|41.38|39.18|41.18|38.98|0
1697513100000|2023-10-17 03:25:00|41.37|39.17|41.39|39.19|41.45|39.25|41.34|39.14|0
1697513400000|2023-10-17 03:30:00|41.42|39.22|41.31|39.11|41.45|39.25|41.31|39.11|0
1697513700000|2023-10-17 03:35:00|41.29|39.09|41.33|39.13|41.36|39.16|41.1|38.9|0
1697514000000|2023-10-17 03:40:00|41.32|39.12|41.5|39.3|41.53|39.33|41.3|39.1|0
1697514300000|2023-10-17 03:45:00|41.53|39.33|41.69|39.49|41.79|39.59|41.53|39.33|0
1697514600000|2023-10-17 03:50:00|41.7|39.5|41.64|39.44|41.7|39.5|41.62|39.42|0
1697514900000|2023-10-17 03:55:00|41.62|39.42|41.5|39.3|41.64|39.44|41.47|39.27|0
1697515200000|2023-10-17 04:00:00|41.53|39.33|41.54|39.34|41.58|39.38|41.53|39.33|0
1697515500000|2023-10-17 04:05:00|41.53|39.33|41.57|39.37|41.58|39.38|41.5|39.3|0
1697515800000|2023-10-17 04:10:00|41.55|39.35|41.58|39.38|41.6|39.4|41.55|39.35|0
1697516100000|2023-10-17 04:15:00|41.61|39.41|41.55|39.35|41.61|39.41|41.49|39.29|0
1697516400000|2023-10-17 04:20:00|41.54|39.34|41.49|39.29|41.55|39.35|41.46|39.26|0
1697516700000|2023-10-17 04:25:00|41.52|39.32|41.55|39.35|41.58|39.38|41.52|39.32|0
1697517000000|2023-10-17 04:30:00|41.52|39.32|41.52|39.32|41.6|39.4|41.52|39.32|0
1697517300000|2023-10-17 04:35:00|41.55|39.35|41.52|39.32|41.57|39.37|41.46|39.26|0
1697517600000|2023-10-17 04:40:00|41.54|39.34|41.54|39.34|41.57|39.37|41.51|39.31|0
1697517900000|2023-10-17 04:45:00|41.57|39.37|41.57|39.37|41.6|39.4|41.51|39.31|0
1697518200000|2023-10-17 04:50:00|41.54|39.34|41.6|39.4|41.6|39.4|41.54|39.34|0
1697518500000|2023-10-17 04:55:00|41.61|39.41|41.68|39.48|41.68|39.48|41.61|39.41|0
1697518800000|2023-10-17 05:00:00|41.67|39.47|41.68|39.48|41.77|39.57|41.65|39.45|0
1697519100000|2023-10-17 05:05:00|41.65|39.45|41.61|39.41|41.68|39.48|41.56|39.36|0
1697519400000|2023-10-17 05:10:00|41.62|39.42|41.53|39.33|41.62|39.42|41.53|39.33|0
1697519700000|2023-10-17 05:15:00|41.5|39.3|41.45|39.25|41.5|39.3|41.39|39.19|0
1697520000000|2023-10-17 05:20:00|41.46|39.26|41.47|39.27|41.5|39.3|41.44|39.24|0
1697520300000|2023-10-17 05:25:00|41.49|39.29|41.53|39.33|41.56|39.36|41.47|39.27|0
1697520600000|2023-10-17 05:30:00|41.56|39.36|41.56|39.36|41.56|39.36|41.5|39.3|0
1697520900000|2023-10-17 05:35:00|41.59|39.39|41.5|39.3|41.59|39.39|41.44|39.24|0
1697521200000|2023-10-17 05:40:00|41.51|39.31|41.5|39.3|41.53|39.33|41.41|39.21|0
1697521500000|2023-10-17 05:45:00|41.52|39.32|41.47|39.27|41.52|39.32|41.44|39.24|0
1697521800000|2023-10-17 05:50:00|41.48|39.28|41.23|39.03|41.48|39.28|41.21|39.01|0
1697522100000|2023-10-17 05:55:00|41.26|39.06|41.2|39|41.29|39.09|41.18|38.98|0
1697522400000|2023-10-17 06:00:00|41.15|38.95|41.29|39.09|41.33|39.13|41.1|38.9|0
1697522700000|2023-10-17 06:05:00|41.32|39.12|41.29|39.09|41.32|39.12|41.26|39.06|0
1697523000000|2023-10-17 06:10:00|41.27|39.07|41.37|39.17|41.37|39.17|41.26|39.06|0
1697523300000|2023-10-17 06:15:00|41.34|39.14|41.69|39.49|41.69|39.49|41.34|39.14|0
1697523600000|2023-10-17 06:20:00|41.66|39.46|41.72|39.52|41.83|39.63|41.63|39.43|0
1697523900000|2023-10-17 06:25:00|41.71|39.51|41.6|39.4|41.8|39.6|41.6|39.4|0
1697524200000|2023-10-17 06:30:00|41.63|39.43|41.63|39.43|41.71|39.51|41.54|39.34|0
1697524500000|2023-10-17 06:35:00|41.62|39.42|41.54|39.34|41.62|39.42|41.51|39.31|0
1697524800000|2023-10-17 06:40:00|41.57|39.37|41.45|39.25|41.57|39.37|41.42|39.22|0
1697525100000|2023-10-17 06:45:00|41.42|39.22|41.53|39.33|41.59|39.39|41.42|39.22|0
1697525400000|2023-10-17 06:50:00|41.56|39.36|41.65|39.45|41.68|39.48|41.5|39.3|0
1697525700000|2023-10-17 06:55:00|41.62|39.42|41.65|39.45|41.65|39.45|41.59|39.39|0
1697526000000|2023-10-17 07:00:00|41.62|39.42|41.39|39.19|41.73|39.53|41.39|39.19|0
1697526300000|2023-10-17 07:05:00|41.41|39.21|40.84|38.64|41.41|39.21|40.81|38.61|0
1697526600000|2023-10-17 07:10:00|40.81|38.61|40.4|38.2|40.87|38.67|40.21|38.01|0
1697526900000|2023-10-17 07:15:00|40.39|38.19|40.6|38.4|40.71|38.51|40.39|38.19|0
1697527200000|2023-10-17 07:20:00|40.63|38.43|40.6|38.4|40.69|38.49|40.46|38.26|0
1697527500000|2023-10-17 07:25:00|40.63|38.43|40.63|38.43|40.77|38.57|40.54|38.34|0
1697527800000|2023-10-17 07:30:00|40.65|38.45|40.45|38.25|40.74|38.54|40.45|38.25|0
1697528100000|2023-10-17 07:35:00|40.48|38.28|40.37|38.17|40.6|38.4|40.34|38.14|0
1697528400000|2023-10-17 07:40:00|40.38|38.18|40.2|38|40.38|38.18|40.2|38|0
1697528700000|2023-10-17 07:45:00|40.17|37.97|40.15|37.95|40.37|38.17|40.14|37.94|0
1697529000000|2023-10-17 07:50:00|40.17|37.97|40.28|38.08|40.34|38.14|40.17|37.97|0
1697529300000|2023-10-17 07:55:00|40.27|38.07|40.31|38.11|40.41|38.21|40.25|38.05|0
1697529600000|2023-10-17 08:00:00|40.33|38.13|40.33|38.13|40.45|38.25|40.22|38.02|0
1697529900000|2023-10-17 08:05:00|40.35|38.15|40.59|38.39|40.7|38.5|40.25|38.05|0
1697530200000|2023-10-17 08:10:00|40.56|38.36|40.33|38.13|40.59|38.39|40.27|38.07|0
1697530500000|2023-10-17 08:15:00|40.3|38.1|40.67|38.47|40.87|38.67|40.3|38.1|0
1697530800000|2023-10-17 08:20:00|40.7|38.5|40.38|38.18|40.7|38.5|40.36|38.16|0
1697531100000|2023-10-17 08:25:00|40.41|38.21|40.41|38.21|40.5|38.3|40.3|38.1|0
1697531400000|2023-10-17 08:30:00|40.38|38.18|40.81|38.61|40.83|38.63|40.35|38.15|0
1697531700000|2023-10-17 08:35:00|40.78|38.58|41.38|39.18|41.41|39.21|40.78|38.58|0
1697532000000|2023-10-17 08:40:00|41.39|39.19|42.01|39.81|42.28|40.08|40.52|38.32|0
1697532300000|2023-10-17 08:45:00|41.95|39.75|42.07|39.87|42.13|39.93|41.89|39.69|0
1697532600000|2023-10-17 08:50:00|42.1|39.9|42.23|40.03|42.3|40.1|42.07|39.87|0
1697532900000|2023-10-17 08:55:00|42.27|40.07|42.27|40.07|42.29|40.09|42.11|39.91|0
1697533200000|2023-10-17 09:00:00|42.3|40.1|41.95|39.75|42.36|40.16|41.92|39.72|0
1697533500000|2023-10-17 09:05:00|41.92|39.72|41.66|39.46|41.98|39.78|41.54|39.34|0
1697533800000|2023-10-17 09:10:00|41.68|39.48|41.71|39.51|41.77|39.57|41.6|39.4|0
1697534100000|2023-10-17 09:15:00|41.68|39.48|41.34|39.14|41.68|39.48|41.28|39.08|0
1697534400000|2023-10-17 09:20:00|41.31|39.11|41.39|39.19|41.45|39.25|41.22|39.02|0
1697534700000|2023-10-17 09:25:00|41.45|39.25|41.62|39.42|41.67|39.47|41.42|39.22|0
1697535000000|2023-10-17 09:30:00|41.65|39.45|41.16|38.96|41.85|39.65|41.05|38.85|0
1697535300000|2023-10-17 09:35:00|41.22|39.02|41.27|39.07|41.28|39.08|41.07|38.87|0
1697535600000|2023-10-17 09:40:00|41.26|39.06|41.36|39.16|41.36|39.16|41.19|38.99|0
1697535900000|2023-10-17 09:45:00|41.39|39.19|41.3|39.1|41.39|39.19|41.13|38.93|0
1697536200000|2023-10-17 09:50:00|41.27|39.07|41.3|39.1|41.33|39.13|41.24|39.04|0
1697536500000|2023-10-17 09:55:00|41.33|39.13|41.27|39.07|41.33|39.13|41.24|39.04|0
1697536800000|2023-10-17 10:00:00|41.3|39.1|41.47|39.27|41.5|39.3|41.24|39.04|0
1697537100000|2023-10-17 10:05:00|41.5|39.3|41.61|39.41|41.67|39.47|41.38|39.18|0
1697537400000|2023-10-17 10:10:00|41.64|39.44|41.24|39.04|41.67|39.47|41.09|38.89|0
1697537700000|2023-10-17 10:15:00|41.26|39.06|41.9|39.7|41.99|39.79|41.24|39.04|0
1697538000000|2023-10-17 10:20:00|41.87|39.67|41.4|39.2|41.93|39.73|41.4|39.2|0
1697538300000|2023-10-17 10:25:00|41.46|39.26|41.55|39.35|41.64|39.44|41.26|39.06|0
1697538600000|2023-10-17 10:30:00|41.58|39.38|41.69|39.49|41.96|39.76|41.58|39.38|0
1697538900000|2023-10-17 10:35:00|41.71|39.51|41.69|39.49|41.75|39.55|41.6|39.4|0
1697539200000|2023-10-17 10:40:00|41.72|39.52|41.78|39.58|41.98|39.78|41.72|39.52|0
1697539500000|2023-10-17 10:45:00|41.81|39.61|41.77|39.57|41.95|39.75|41.69|39.49|0
1697539800000|2023-10-17 10:50:00|41.79|39.59|41.66|39.46|41.79|39.59|41.59|39.39|0
1697540100000|2023-10-17 10:55:00|41.63|39.43|41.66|39.46|41.71|39.51|41.51|39.31|0
1697540400000|2023-10-17 11:00:00|41.68|39.48|41.77|39.57|41.86|39.66|41.51|39.31|0
1697540700000|2023-10-17 11:05:00|41.8|39.6|42.09|39.89|42.12|39.92|41.78|39.58|0
1697541000000|2023-10-17 11:10:00|42.12|39.92|42|39.8|42.21|40.01|41.97|39.77|0
1697541300000|2023-10-17 11:15:00|42.03|39.83|41.97|39.77|42.04|39.84|41.88|39.68|0
1697541600000|2023-10-17 11:20:00|41.98|39.78|42.03|39.83|42.09|39.89|41.94|39.74|0
1697541900000|2023-10-17 11:25:00|42|39.8|41.82|39.62|42.26|40.06|41.82|39.62|0
1697542200000|2023-10-17 11:30:00|41.88|39.68|41.67|39.47|41.91|39.71|41.67|39.47|0
1697542500000|2023-10-17 11:35:00|41.7|39.5|41.53|39.33|41.7|39.5|41.5|39.3|0
1697542800000|2023-10-17 11:40:00|41.5|39.3|41.76|39.56|41.9|39.7|41.47|39.27|0
1697543100000|2023-10-17 11:45:00|41.82|39.62|41.64|39.44|41.87|39.67|41.61|39.41|0
1697543400000|2023-10-17 11:50:00|41.61|39.41|41.67|39.47|41.84|39.64|41.58|39.38|0
1697543700000|2023-10-17 11:55:00|41.7|39.5|41.49|39.29|41.73|39.53|41.49|39.29|0
1697544000000|2023-10-17 12:00:00|41.55|39.35|41.66|39.46|41.75|39.55|41.38|39.18|0
1697544300000|2023-10-17 12:05:00|41.64|39.44|42.04|39.84|42.16|39.96|41.58|39.38|0
1697544600000|2023-10-17 12:10:00|42.07|39.87|42.01|39.81|42.19|39.99|41.92|39.72|0
1697544900000|2023-10-17 12:15:00|42|39.8|41.78|39.58|42.07|39.87|41.78|39.58|0
1697545200000|2023-10-17 12:20:00|41.81|39.61|41.8|39.6|41.89|39.69|41.66|39.46|0
1697545500000|2023-10-17 12:25:00|41.83|39.63|41.88|39.68|41.98|39.78|41.63|39.43|0
1697545800000|2023-10-17 12:30:00|42.54|40.34|42.45|40.25|42.71|40.51|42.06|39.86|0
1697546100000|2023-10-17 12:35:00|42.39|40.19|42.59|40.39|42.62|40.42|42.3|40.1|0
1697546400000|2023-10-17 12:40:00|42.62|40.42|42.41|40.21|42.62|40.42|42.36|40.16|0
1697546700000|2023-10-17 12:45:00|42.44|40.24|42.92|40.72|43.1|40.9|42.44|40.24|0
1697547000000|2023-10-17 12:50:00|42.89|40.69|42.92|40.72|42.98|40.78|42.77|40.57|0
1697547300000|2023-10-17 12:55:00|42.93|40.73|43.18|40.98|43.24|41.04|42.93|40.73|0
1697547600000|2023-10-17 13:00:00|43.27|41.07|43.76|41.56|43.88|41.68|43.09|40.89|0
1697547900000|2023-10-17 13:05:00|43.79|41.59|43.87|41.67|44.28|42.08|42.17|39.97|0
1697548200000|2023-10-17 13:10:00|43.9|41.7|43.78|41.58|43.93|41.73|43.69|41.49|0
1697548500000|2023-10-17 13:15:00|43.75|41.55|43.84|41.64|44.14|41.94|43.65|41.45|0
1697548800000|2023-10-17 13:20:00|43.87|41.67|44.08|41.88|44.17|41.97|43.83|41.63|0
1697549100000|2023-10-17 13:25:00|44.11|41.91|44.5|42.3|44.5|42.3|43.99|41.79|0
1697549400000|2023-10-17 13:30:00|44.54|42.34|43.74|41.54|44.54|42.34|43.71|41.51|0
1697549700000|2023-10-17 13:35:00|43.71|41.51|43.59|41.39|44.32|42.12|43.53|41.33|0
1697550000000|2023-10-17 13:40:00|43.56|41.36|43.95|41.75|44.1|41.9|43.41|41.21|0
1697550300000|2023-10-17 13:45:00|44.04|41.84|44.16|41.96|44.38|42.18|43.55|41.35|0
1697550600000|2023-10-17 13:50:00|44.19|41.99|44.74|42.54|44.74|42.54|43.98|41.78|0
1697550900000|2023-10-17 13:55:00|44.71|42.51|44.56|42.36|44.87|42.67|44.37|42.17|0
1697551200000|2023-10-17 14:00:00|44.62|42.42|44.61|42.41|44.71|42.51|43.75|41.55|0
1697551500000|2023-10-17 14:05:00|44.64|42.44|43.18|40.98|44.74|42.54|43.12|40.92|0
1697551800000|2023-10-17 14:10:00|43.21|41.01|42.5|40.3|43.36|41.16|42.35|40.15|0
1697552100000|2023-10-17 14:15:00|42.53|40.33|42.03|39.83|43.87|41.67|42|39.8|0
1697552400000|2023-10-17 14:20:00|42.06|39.86|42.11|39.91|42.38|40.18|41.39|39.19|0
1697552700000|2023-10-17 14:25:00|42.2|40|42.03|39.83|42.49|40.29|42|39.8|0
1697553000000|2023-10-17 14:30:00|42.06|39.86|41.71|39.51|42.26|40.06|41.71|39.51|0
1697553300000|2023-10-17 14:35:00|41.76|39.56|41.07|38.87|41.76|39.56|40.84|38.64|0
1697553600000|2023-10-17 14:40:00|41.16|38.96|41.38|39.18|41.53|39.33|40.98|38.78|0
1697553900000|2023-10-17 14:45:00|41.41|39.21|41.14|38.94|41.61|39.41|40.72|38.52|0
1697554200000|2023-10-17 14:50:00|41.09|38.89|41.6|39.4|41.63|39.43|41.09|38.89|0
1697554500000|2023-10-17 14:55:00|41.58|39.38|41.28|39.08|41.58|39.38|40.97|38.77|0
1697554800000|2023-10-17 15:00:00|41.23|39.03|41.05|38.85|41.49|39.29|41|38.8|0
1697555100000|2023-10-17 15:05:00|41.02|38.82|41.4|39.2|41.43|39.23|40.71|38.51|0
1697555400000|2023-10-17 15:10:00|41.34|39.14|40.79|38.59|41.34|39.14|40.76|38.56|0
1697555700000|2023-10-17 15:15:00|40.76|38.56|40.2|38|40.82|38.62|40.2|38|0
1697556000000|2023-10-17 15:20:00|40.03|37.83|40.5|38.3|40.65|38.45|40|37.8|0
1697556300000|2023-10-17 15:25:00|40.53|38.33|40.36|38.16|40.65|38.45|40.16|37.96|0
1697556600000|2023-10-17 15:30:00|40.33|38.13|39.77|37.57|40.33|38.13|39.74|37.54|0
1697556900000|2023-10-17 15:35:00|39.8|37.6|39.52|37.32|39.88|37.68|39.3|37.1|0
1697557200000|2023-10-17 15:40:00|39.55|37.35|39.16|36.96|39.63|37.43|39.08|36.88|0
1697557500000|2023-10-17 15:45:00|39.13|36.93|38.76|36.56|40.53|38.33|38.73|36.53|0
1697557800000|2023-10-17 15:50:00|38.7|36.5|38.97|36.77|39.11|36.91|38.62|36.42|0
1697558100000|2023-10-17 15:55:00|38.95|36.75|38.89|36.69|39.17|36.97|38.89|36.69|0
1697558400000|2023-10-17 16:00:00|38.86|36.66|38.79|36.59|39.11|36.91|38.32|36.12|0
1697558700000|2023-10-17 16:05:00|38.82|36.62|38.41|36.21|38.87|36.67|38.36|36.16|0
1697559000000|2023-10-17 16:10:00|38.39|36.19|38.39|36.19|38.66|36.46|38.25|36.05|0
1697559300000|2023-10-17 16:15:00|38.36|36.16|38.52|36.32|38.63|36.43|38.22|36.02|0
1697559600000|2023-10-17 16:20:00|38.55|36.35|38.11|35.91|38.66|36.46|38.01|35.81|0
1697559900000|2023-10-17 16:25:00|38.17|35.97|37.79|35.59|38.19|35.99|37.79|35.59|0
1697560200000|2023-10-17 16:30:00|37.82|35.62|38.25|36.05|38.25|36.05|37.74|35.54|0
1697560500000|2023-10-17 16:35:00|38.27|36.07|38.38|36.18|38.57|36.37|38.27|36.07|0
1697560800000|2023-10-17 16:40:00|38.41|36.21|38.54|36.34|38.59|36.39|38.38|36.18|0
1697561100000|2023-10-17 16:45:00|38.57|36.37|39.01|36.81|39.8|37.6|38.57|36.37|0
1697561400000|2023-10-17 16:50:00|39.04|36.84|38.82|36.62|39.31|37.11|38.82|36.62|0
1697561700000|2023-10-17 16:55:00|38.87|36.67|39.48|37.28|39.67|37.47|38.71|36.51|0
1697562000000|2023-10-17 17:00:00|39.45|37.25|39.64|37.44|39.64|37.44|39.25|37.05|0
1697562300000|2023-10-17 17:05:00|39.61|37.41|39.5|37.3|39.83|37.63|39.5|37.3|0
1697562600000|2023-10-17 17:10:00|39.47|37.27|39.83|37.63|39.83|37.63|39.47|37.27|0
1697562900000|2023-10-17 17:15:00|39.86|37.66|39.69|37.49|39.89|37.69|39.69|37.49|0
1697563200000|2023-10-17 17:20:00|39.72|37.52|40.08|37.88|40.08|37.88|39.61|37.41|0
1697563500000|2023-10-17 17:25:00|40.05|37.85|39.97|37.77|40.08|37.88|39.83|37.63|0
1697563800000|2023-10-17 17:30:00|39.99|37.79|40.39|38.19|40.84|38.64|39.99|37.79|0
1697564100000|2023-10-17 17:35:00|40.36|38.16|40.78|38.58|40.81|38.61|39.91|37.71|0
1697564400000|2023-10-17 17:40:00|40.75|38.55|40.72|38.52|41.04|38.84|40.55|38.35|0
1697564700000|2023-10-17 17:45:00|40.69|38.49|40.84|38.64|41.09|38.89|40.69|38.49|0
1697565000000|2023-10-17 17:50:00|40.86|38.66|41.78|39.58|41.93|39.73|40.83|38.63|0
1697565300000|2023-10-17 17:55:00|41.81|39.61|41.84|39.64|42.1|39.9|41.64|39.44|0
1697565600000|2023-10-17 18:00:00|41.81|39.61|41.9|39.7|41.98|39.78|41.64|39.44|0
1697565900000|2023-10-17 18:05:00|41.87|39.67|41.69|39.49|42.04|39.84|41.69|39.49|0
1697566200000|2023-10-17 18:10:00|41.72|39.52|41.66|39.46|41.89|39.69|41.43|39.23|0
1697566500000|2023-10-17 18:15:00|41.69|39.49|42.36|40.16|42.36|40.16|40.9|38.7|0
1697566800000|2023-10-17 18:20:00|42.33|40.13|42.03|39.83|42.36|40.16|41.8|39.6|0
1697567100000|2023-10-17 18:25:00|41.97|39.77|41.94|39.74|42.15|39.95|41.74|39.54|0
1697567400000|2023-10-17 18:30:00|41.97|39.77|41.97|39.77|42.26|40.06|41.83|39.63|0
1697567700000|2023-10-17 18:35:00|42|39.8|41.62|39.42|42.17|39.97|41.62|39.42|0
1697568000000|2023-10-17 18:40:00|41.65|39.45|41.65|39.45|41.74|39.54|41.39|39.19|0
1697568300000|2023-10-17 18:45:00|41.68|39.48|41.53|39.33|41.88|39.68|41.36|39.16|0
1697568600000|2023-10-17 18:50:00|41.5|39.3|42.79|40.59|42.9|40.7|41.5|39.3|0
1697568900000|2023-10-17 18:55:00|42.82|40.62|42.58|40.38|43.02|40.82|42.37|40.17|0
1697569200000|2023-10-17 19:00:00|42.67|40.47|42.69|40.49|42.96|40.76|42.52|40.32|0
1697569500000|2023-10-17 19:05:00|42.72|40.52|42.08|39.88|42.93|40.73|41.87|39.67|0
1697569800000|2023-10-17 19:10:00|42.03|39.83|41.96|39.76|42.08|39.88|41.73|39.53|0
1697570100000|2023-10-17 19:15:00|41.93|39.73|41.87|39.67|42.1|39.9|41.67|39.47|0
1697570400000|2023-10-17 19:20:00|41.84|39.64|41.93|39.73|41.99|39.79|41.58|39.38|0
1697570700000|2023-10-17 19:25:00|41.9|39.7|41.58|39.38|41.93|39.73|41.52|39.32|0
1697571000000|2023-10-17 19:30:00|41.55|39.35|42.04|39.84|42.04|39.84|41.49|39.29|0
1697571300000|2023-10-17 19:35:00|42.01|39.81|41.95|39.75|42.04|39.84|41.78|39.58|0
1697571600000|2023-10-17 19:40:00|41.92|39.72|42.15|39.95|42.24|40.04|41.78|39.58|0
1697571900000|2023-10-17 19:45:00|42.12|39.92|41.95|39.75|42.3|40.1|41.89|39.69|0
1697572200000|2023-10-17 19:50:00|41.85|39.65|41.23|39.03|41.98|39.78|41.23|39.03|0
1697572500000|2023-10-17 19:55:00|41.26|39.06|40.94|38.74|41.34|39.14|40.86|38.66|0
1697572800000|2023-10-17 20:00:00|40.91|38.71|41.25|39.05|41.25|39.05|40.8|38.6|0
1697573100000|2023-10-17 20:05:00|41.28|39.08|41.39|39.19|41.54|39.34|41.25|39.05|0
1697573400000|2023-10-17 20:10:00|41.42|39.22|41.39|39.19|41.48|39.28|41.34|39.14|0
1697573700000|2023-10-17 20:15:00|41.52|39.12|41.43|39.03|41.52|39.12|41.39|38.99|0
1697574000000|2023-10-17 20:20:00|41.46|39.06|41.37|38.97|41.49|39.09|41.35|38.95|0
1697574300000|2023-10-17 20:25:00|41.35|38.95|41.32|38.92|41.37|38.97|41.32|38.92|0
1697574600000|2023-10-17 20:30:00|41.29|38.89|41.12|38.72|41.29|38.89|41.03|38.63|0
1697574900000|2023-10-17 20:35:00|41.14|38.74|41.03|38.63|41.17|38.77|41.03|38.63|0
1697575200000|2023-10-17 20:40:00|41|38.6|41.08|38.68|41.11|38.71|40.97|38.57|0
1697575500000|2023-10-17 20:45:00|41.11|38.71|41.17|38.77|41.17|38.77|41.05|38.65|0
1697575800000|2023-10-17 20:50:00|41.15|38.75|41.31|38.91|41.31|38.91|41.11|38.71|0
1697576100000|2023-10-17 20:55:00|41.28|38.88|41.23|38.83|41.31|38.91|41.23|38.83|0
1697576400000|2023-10-17 21:00:00|41.21|38.81|41.24|38.84|41.25|38.85|41.19|38.79|0
1697576700000|2023-10-17 21:05:00|41.21|38.81|41.31|38.91|41.31|38.91|41.21|38.81|0
1697577000000|2023-10-17 21:10:00|41.26|38.86|41.27|38.87|41.29|38.89|41.24|38.84|0
1697577300000|2023-10-17 21:15:00|41.26|38.86|41.29|38.89|41.35|38.95|41.26|38.86|0
1697577600000|2023-10-17 21:20:00|41.3|38.9|41.28|38.88|41.3|38.9|41.21|38.81|0
1697577900000|2023-10-17 21:25:00|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1697578200000|2023-10-17 21:30:00|41.32|38.92|41.23|38.83|41.32|38.92|41.23|38.83|0
1697578500000|2023-10-17 21:35:00|41.25|38.85|41.3|38.9|41.35|38.95|41.25|38.85|0
1697578800000|2023-10-17 21:40:00|41.32|38.92|41.35|38.95|41.37|38.97|41.31|38.91|0
1697579100000|2023-10-17 21:45:00|41.33|38.93|41.33|38.93|41.33|38.93|41.33|38.93|0
1697579400000|2023-10-17 21:50:00|41.32|38.92|41.32|38.92|41.33|38.93|41.32|38.92|0
1697579700000|2023-10-17 21:55:00|41.31|38.91|41.34|38.94|41.34|38.94|41.31|38.91|0
1697580000000|2023-10-17 22:00:00|41.48|39.08|41.69|39.29|41.72|39.32|41.36|38.96|0
1697580300000|2023-10-17 22:05:00|41.66|39.26|41.63|39.23|41.68|39.28|41.57|39.17|0
1697580600000|2023-10-17 22:10:00|41.66|39.26|41.66|39.26|41.72|39.32|41.63|39.23|0
1697580900000|2023-10-17 22:15:00|41.64|39.24|41.57|39.17|41.66|39.26|41.57|39.17|0
1697581200000|2023-10-17 22:20:00|41.6|39.2|41.57|39.17|41.6|39.2|41.51|39.11|0
1697581500000|2023-10-17 22:25:00|41.54|39.14|41.62|39.22|41.62|39.22|41.54|39.14|0
1697581800000|2023-10-17 22:30:00|41.6|39.2|41.56|39.16|41.6|39.2|41.48|39.08|0
1697582100000|2023-10-17 22:35:00|41.54|39.14|41.48|39.08|41.56|39.16|41.48|39.08|0
1697582400000|2023-10-17 22:40:00|41.51|39.11|41.53|39.13|41.56|39.16|41.48|39.08|0
1697582700000|2023-10-17 22:45:00|41.5|39.1|41.5|39.1|41.56|39.16|41.47|39.07|0
1697583000000|2023-10-17 22:50:00|41.47|39.07|41.5|39.1|41.59|39.19|41.47|39.07|0
1697583300000|2023-10-17 22:55:00|41.52|39.12|41.64|39.24|41.64|39.24|41.52|39.12|0
1697583600000|2023-10-17 23:00:00|41.59|39.19|41.56|39.16|41.59|39.19|41.5|39.1|0
1697583900000|2023-10-17 23:05:00|41.58|39.18|41.55|39.15|41.58|39.18|41.53|39.13|0
1697584200000|2023-10-17 23:10:00|41.58|39.18|41.67|39.27|41.7|39.3|41.58|39.18|0
1697584500000|2023-10-17 23:15:00|41.64|39.24|41.72|39.32|41.75|39.35|41.64|39.24|0
1697584800000|2023-10-17 23:20:00|41.75|39.35|41.69|39.29|41.81|39.41|41.66|39.26|0
1697585100000|2023-10-17 23:25:00|41.66|39.26|41.81|39.41|41.81|39.41|41.64|39.24|0
1697585400000|2023-10-17 23:30:00|41.78|39.38|41.78|39.38|41.84|39.44|41.78|39.38|0
1697585700000|2023-10-17 23:35:00|41.81|39.41|41.79|39.39|41.86|39.46|41.78|39.38|0
1697586000000|2023-10-17 23:40:00|41.78|39.38|41.77|39.37|41.8|39.4|41.77|39.37|0
1697586300000|2023-10-17 23:45:00|41.79|39.39|41.86|39.46|41.89|39.49|41.77|39.37|0
1697586600000|2023-10-17 23:50:00|41.83|39.43|42.03|39.63|42.06|39.66|41.83|39.43|0
1697586900000|2023-10-17 23:55:00|42.06|39.66|42.09|39.69|42.12|39.72|42.03|39.63|0
1697587200000|2023-10-18 00:00:00|42.12|39.72|42.12|39.72|42.15|39.75|42.03|39.63|0
1697587500000|2023-10-18 00:05:00|42.09|39.69|42.26|39.86|42.26|39.86|42.06|39.66|0
1697587800000|2023-10-18 00:10:00|42.23|39.83|42.58|40.18|42.64|40.24|42.17|39.77|0
1697588100000|2023-10-18 00:15:00|42.61|40.21|44.24|41.84|44.32|41.92|42.49|40.09|0
1697588400000|2023-10-18 00:20:00|44.27|41.87|44.18|41.78|44.27|41.87|44.12|41.72|0
1697588700000|2023-10-18 00:25:00|44.21|41.81|43.97|41.57|44.21|41.81|43.94|41.54|0
1697589000000|2023-10-18 00:30:00|43.87|41.67|44.04|41.84|44.1|41.9|43.87|41.67|0
1697589300000|2023-10-18 00:35:00|43.98|41.78|44.1|41.9|44.13|41.93|43.95|41.75|0
1697589600000|2023-10-18 00:40:00|44.13|41.93|44.04|41.84|44.13|41.93|44.01|41.81|0
1697589900000|2023-10-18 00:45:00|44.01|41.81|44.13|41.93|44.13|41.93|43.98|41.78|0
1697590200000|2023-10-18 00:50:00|44.16|41.96|44.34|42.14|44.4|42.2|44.11|41.91|0
1697590500000|2023-10-18 00:55:00|44.37|42.17|44.31|42.11|44.37|42.17|44.17|41.97|0
1697590800000|2023-10-18 01:00:00|44.34|42.14|44.28|42.08|44.43|42.23|44.22|42.02|0
1697591100000|2023-10-18 01:05:00|44.26|42.06|44.27|42.07|44.32|42.12|44.21|42.01|0
1697591400000|2023-10-18 01:10:00|44.3|42.1|44.27|42.07|44.3|42.1|44.15|41.95|0
1697591700000|2023-10-18 01:15:00|44.24|42.04|44.09|41.89|44.3|42.1|44.06|41.86|0
1697592000000|2023-10-18 01:20:00|44.08|41.88|43.91|41.71|44.18|41.98|43.85|41.65|0
1697592300000|2023-10-18 01:25:00|43.88|41.68|43.94|41.74|44|41.8|43.87|41.67|0
1697592600000|2023-10-18 01:30:00|43.91|41.71|43.85|41.65|43.97|41.77|43.73|41.53|0
1697592900000|2023-10-18 01:35:00|43.82|41.62|43.96|41.76|44.04|41.84|43.79|41.59|0
1697593200000|2023-10-18 01:40:00|43.93|41.73|44.05|41.85|44.11|41.91|43.9|41.7|0
1697593500000|2023-10-18 01:45:00|44.04|41.84|43.99|41.79|44.17|41.97|43.99|41.79|0
1697593800000|2023-10-18 01:50:00|44.02|41.82|43.8|41.6|44.02|41.82|43.75|41.55|0
1697594100000|2023-10-18 01:55:00|43.81|41.61|43.78|41.58|43.84|41.64|43.69|41.49|0
1697594400000|2023-10-18 02:00:00|43.72|41.52|43.19|40.99|43.72|41.52|43.1|40.9|0
1697594700000|2023-10-18 02:05:00|43.16|40.96|43.3|41.1|43.33|41.13|43.13|40.93|0
1697595000000|2023-10-18 02:10:00|43.33|41.13|43.42|41.22|43.48|41.28|43.3|41.1|0
1697595300000|2023-10-18 02:15:00|43.4|41.2|43.45|41.25|43.51|41.31|43.36|41.16|0
1697595600000|2023-10-18 02:20:00|43.42|41.22|43.42|41.22|43.49|41.29|43.36|41.16|0
1697595900000|2023-10-18 02:25:00|43.41|41.21|43.35|41.15|43.41|41.21|43.33|41.13|0
1697596200000|2023-10-18 02:30:00|43.32|41.12|43.41|41.21|43.41|41.21|43.27|41.07|0
1697596500000|2023-10-18 02:35:00|43.44|41.24|43.38|41.18|43.44|41.24|43.35|41.15|0
1697596800000|2023-10-18 02:40:00|43.41|41.21|43.54|41.34|43.56|41.36|43.41|41.21|0
1697597100000|2023-10-18 02:45:00|43.53|41.33|43.35|41.15|43.62|41.42|43.35|41.15|0
1697597400000|2023-10-18 02:50:00|43.32|41.12|43.23|41.03|43.41|41.21|43.23|41.03|0
1697597700000|2023-10-18 02:55:00|43.24|41.04|43.35|41.15|43.41|41.21|43.23|41.03|0
1697598000000|2023-10-18 03:00:00|43.32|41.12|43.34|41.14|43.4|41.2|43.28|41.08|0
1697598300000|2023-10-18 03:05:00|43.31|41.11|43.17|40.97|43.37|41.17|43.17|40.97|0
1697598600000|2023-10-18 03:10:00|43.19|40.99|43.34|41.14|43.34|41.14|43.14|40.94|0
1697598900000|2023-10-18 03:15:00|43.37|41.17|43.52|41.32|43.55|41.35|43.34|41.14|0
1697599200000|2023-10-18 03:20:00|43.49|41.29|43.54|41.34|43.55|41.35|43.49|41.29|0
1697599500000|2023-10-18 03:25:00|43.53|41.33|43.42|41.22|43.54|41.34|43.37|41.17|0
1697599800000|2023-10-18 03:30:00|43.45|41.25|43.6|41.4|43.63|41.43|43.42|41.22|0
1697600100000|2023-10-18 03:35:00|43.62|41.42|43.54|41.34|43.63|41.43|43.51|41.31|0
1697600400000|2023-10-18 03:40:00|43.57|41.37|43.45|41.25|43.57|41.37|43.42|41.22|0
1697600700000|2023-10-18 03:45:00|43.42|41.22|43.42|41.22|43.48|41.28|43.39|41.19|0
1697601000000|2023-10-18 03:50:00|43.39|41.19|43.39|41.19|43.48|41.28|43.39|41.19|0
1697601300000|2023-10-18 03:55:00|43.33|41.13|43.18|40.98|43.33|41.13|43.18|40.98|0
1697601600000|2023-10-18 04:00:00|43.15|40.95|43.24|41.04|43.24|41.04|43.15|40.95|0
1697601900000|2023-10-18 04:05:00|43.25|41.05|43.29|41.09|43.35|41.15|43.25|41.05|0
1697602200000|2023-10-18 04:10:00|43.26|41.06|43.2|41|43.31|41.11|43.15|40.95|0
1697602500000|2023-10-18 04:15:00|43.19|40.99|43.08|40.88|43.19|40.99|43.08|40.88|0
1697602800000|2023-10-18 04:20:00|43.1|40.9|43.11|40.91|43.11|40.91|43.02|40.82|0
1697603100000|2023-10-18 04:25:00|43.14|40.94|43.17|40.97|43.17|40.97|43.11|40.91|0
1697603400000|2023-10-18 04:30:00|43.14|40.94|42.68|40.48|43.16|40.96|42.3|40.1|0
1697603700000|2023-10-18 04:35:00|42.69|40.49|42.68|40.48|42.71|40.51|42.65|40.45|0
1697604000000|2023-10-18 04:40:00|42.65|40.45|42.65|40.45|42.69|40.49|42.65|40.45|0
1697604300000|2023-10-18 04:45:00|42.67|40.47|42.64|40.44|42.67|40.47|42.62|40.42|0
1697604600000|2023-10-18 04:50:00|42.66|40.46|42.69|40.49|42.73|40.53|42.64|40.44|0
1697604900000|2023-10-18 04:55:00|42.67|40.47|42.85|40.65|42.85|40.65|42.67|40.47|0
1697605200000|2023-10-18 05:00:00|42.86|40.66|42.93|40.73|43.02|40.82|42.86|40.66|0
1697605500000|2023-10-18 05:05:00|42.96|40.76|42.87|40.67|42.99|40.79|42.84|40.64|0
1697605800000|2023-10-18 05:10:00|42.9|40.7|42.96|40.76|42.97|40.77|42.9|40.7|0
1697606100000|2023-10-18 05:15:00|42.93|40.73|42.83|40.63|42.96|40.76|42.81|40.61|0
1697606400000|2023-10-18 05:20:00|42.84|40.64|42.84|40.64|42.87|40.67|42.69|40.49|0
1697606700000|2023-10-18 05:25:00|42.87|40.67|42.95|40.75|43.09|40.89|42.84|40.64|0
1697607000000|2023-10-18 05:30:00|42.92|40.72|42.89|40.69|42.95|40.75|42.81|40.61|0
1697607300000|2023-10-18 05:35:00|42.86|40.66|42.69|40.49|42.89|40.69|42.69|40.49|0
1697607600000|2023-10-18 05:40:00|42.7|40.5|42.8|40.6|42.8|40.6|42.7|40.5|0
1697607900000|2023-10-18 05:45:00|42.77|40.57|42.63|40.43|42.77|40.57|42.6|40.4|0
1697608200000|2023-10-18 05:50:00|42.6|40.4|42.51|40.31|42.6|40.4|42.45|40.25|0
1697608500000|2023-10-18 05:55:00|42.48|40.28|42.49|40.29|42.56|40.36|42.42|40.22|0
1697608800000|2023-10-18 06:00:00|42.51|40.31|42.8|40.6|42.94|40.74|42.45|40.25|0
1697609100000|2023-10-18 06:05:00|42.77|40.57|42.65|40.45|42.83|40.63|42.62|40.42|0
1697609400000|2023-10-18 06:10:00|42.66|40.46|42.62|40.42|42.68|40.48|42.53|40.33|0
1697609700000|2023-10-18 06:15:00|42.63|40.43|42.94|40.74|42.94|40.74|42.62|40.42|0
1697610000000|2023-10-18 06:20:00|42.97|40.77|42.91|40.71|43.06|40.86|42.79|40.59|0
1697610300000|2023-10-18 06:25:00|42.94|40.74|42.85|40.65|42.97|40.77|42.79|40.59|0
1697610600000|2023-10-18 06:30:00|42.83|40.63|42.82|40.62|42.93|40.73|42.76|40.56|0
1697610900000|2023-10-18 06:35:00|42.79|40.59|42.84|40.64|42.84|40.64|42.58|40.38|0
1697611200000|2023-10-18 06:40:00|42.87|40.67|42.93|40.73|43.05|40.85|42.7|40.5|0
1697611500000|2023-10-18 06:45:00|42.96|40.76|42.99|40.79|43.05|40.85|42.93|40.73|0
1697611800000|2023-10-18 06:50:00|43|40.8|43.15|40.95|43.19|40.99|42.96|40.76|0
1697612100000|2023-10-18 06:55:00|43.16|40.96|43.49|41.29|43.5|41.3|43.13|40.93|0
1697612400000|2023-10-18 07:00:00|43.55|41.35|43.6|41.4|43.65|41.45|43.4|41.2|0
1697612700000|2023-10-18 07:05:00|43.58|41.38|43.31|41.11|43.63|41.43|43.31|41.11|0
1697613000000|2023-10-18 07:10:00|43.29|41.09|43.33|41.13|43.6|41.4|43.28|41.08|0
1697613300000|2023-10-18 07:15:00|43.35|41.15|43.6|41.4|43.63|41.43|43.22|41.02|0
1697613600000|2023-10-18 07:20:00|43.66|41.46|43.9|41.7|43.93|41.73|43.57|41.37|0
1697613900000|2023-10-18 07:25:00|43.93|41.73|43.66|41.46|44.02|41.82|43.66|41.46|0
1697614200000|2023-10-18 07:30:00|43.69|41.49|43.36|41.16|43.75|41.55|43.36|41.16|0
1697614500000|2023-10-18 07:35:00|43.34|41.14|43.27|41.07|43.42|41.22|43.27|41.07|0
1697614800000|2023-10-18 07:40:00|43.24|41.04|43.24|41.04|43.56|41.36|43.24|41.04|0
1697615100000|2023-10-18 07:45:00|43.21|41.01|43.29|41.09|43.35|41.15|43.18|40.98|0
1697615400000|2023-10-18 07:50:00|43.32|41.12|43.2|41|43.62|41.42|43.2|41|0
1697615700000|2023-10-18 07:55:00|43.23|41.03|43.17|40.97|43.26|41.06|43.11|40.91|0
1697616000000|2023-10-18 08:00:00|43.14|40.94|43.29|41.09|43.35|41.15|43.11|40.91|0
1697616300000|2023-10-18 08:05:00|43.3|41.1|43.29|41.09|43.41|41.21|43.2|41|0
1697616600000|2023-10-18 08:10:00|43.26|41.06|43.37|41.17|43.43|41.23|43.11|40.91|0
1697616900000|2023-10-18 08:15:00|43.35|41.15|43.61|41.41|43.64|41.44|43.2|41|0
1697617200000|2023-10-18 08:20:00|43.63|41.43|43.13|40.93|43.63|41.43|43.05|40.85|0
1697617500000|2023-10-18 08:25:00|43.16|40.96|43.13|40.93|43.28|41.08|43.05|40.85|0
1697617800000|2023-10-18 08:30:00|43.12|40.92|43.1|40.9|43.28|41.08|42.96|40.76|0
1697618100000|2023-10-18 08:35:00|43.13|40.93|42.64|40.44|43.28|41.08|42.64|40.44|0
1697618400000|2023-10-18 08:40:00|42.66|40.46|42.67|40.47|42.82|40.62|42.64|40.44|0
1697618700000|2023-10-18 08:45:00|42.7|40.5|42.38|40.18|42.76|40.56|42.32|40.12|0
1697619000000|2023-10-18 08:50:00|42.41|40.21|42.55|40.35|42.58|40.38|42.34|40.14|0
1697619300000|2023-10-18 08:55:00|42.52|40.32|42.58|40.38|42.61|40.41|42.43|40.23|0
1697619600000|2023-10-18 09:00:00|42.54|40.34|42.72|40.52|42.72|40.52|42.52|40.32|0
1697619900000|2023-10-18 09:05:00|42.7|40.5|42.46|40.26|42.7|40.5|42.46|40.26|0
1697620200000|2023-10-18 09:10:00|42.43|40.23|42.46|40.26|42.52|40.32|42.34|40.14|0
1697620500000|2023-10-18 09:15:00|42.49|40.29|42.46|40.26|42.55|40.35|42.28|40.08|0
1697620800000|2023-10-18 09:20:00|42.43|40.23|42.54|40.34|42.54|40.34|42.37|40.17|0
1697621100000|2023-10-18 09:25:00|42.57|40.37|43.13|40.93|43.16|40.96|42.54|40.34|0
1697621400000|2023-10-18 09:30:00|43.1|40.9|43.45|41.25|43.6|41.4|43.1|40.9|0
1697621700000|2023-10-18 09:35:00|43.42|41.22|43.5|41.3|43.56|41.36|42.88|40.68|0
1697622000000|2023-10-18 09:40:00|43.53|41.33|43.68|41.48|43.77|41.57|43.5|41.3|0
1697622300000|2023-10-18 09:45:00|43.71|41.51|43.5|41.3|43.77|41.57|43.41|41.21|0
1697622600000|2023-10-18 09:50:00|43.53|41.33|43.53|41.33|43.68|41.48|43.5|41.3|0
1697622900000|2023-10-18 09:55:00|43.5|41.3|43.61|41.41|43.67|41.47|43.5|41.3|0
1697623200000|2023-10-18 10:00:00|43.7|41.5|43.58|41.38|43.73|41.53|43.49|41.29|0
1697623500000|2023-10-18 10:05:00|43.61|41.41|43.46|41.26|43.73|41.53|43.4|41.2|0
1697623800000|2023-10-18 10:10:00|43.49|41.29|43.7|41.5|43.73|41.53|43.43|41.23|0
1697624100000|2023-10-18 10:15:00|43.73|41.53|43.52|41.32|43.76|41.56|43.52|41.32|0
1697624400000|2023-10-18 10:20:00|43.55|41.35|44.09|41.89|44.27|42.07|43.46|41.26|0
1697624700000|2023-10-18 10:25:00|44.06|41.86|44.17|41.97|44.51|42.31|44.03|41.83|0
1697625000000|2023-10-18 10:30:00|44.21|42.01|44.13|41.93|44.33|42.13|44.11|41.91|0
1697625300000|2023-10-18 10:35:00|44.14|41.94|43.86|41.66|44.55|42.35|43.65|41.45|0
1697625600000|2023-10-18 10:40:00|43.83|41.63|43.89|41.69|44.01|41.81|43.83|41.63|0
1697625900000|2023-10-18 10:45:00|43.92|41.72|44.01|41.81|44.13|41.93|43.8|41.6|0
1697626200000|2023-10-18 10:50:00|43.97|41.77|43.79|41.59|44.07|41.87|43.76|41.56|0
1697626500000|2023-10-18 10:55:00|43.76|41.56|43.79|41.59|43.91|41.71|43.7|41.5|0
1697626800000|2023-10-18 11:00:00|43.82|41.62|43.52|41.32|43.85|41.65|43.46|41.26|0
1697627100000|2023-10-18 11:05:00|43.49|41.29|43.4|41.2|43.55|41.35|43.31|41.11|0
1697627400000|2023-10-18 11:10:00|43.43|41.23|43.67|41.47|43.79|41.59|43.4|41.2|0
1697627700000|2023-10-18 11:15:00|43.64|41.44|43.59|41.39|43.7|41.5|43.49|41.29|0
1697628000000|2023-10-18 11:20:00|43.57|41.37|43.81|41.61|43.87|41.67|43.57|41.37|0
1697628300000|2023-10-18 11:25:00|43.75|41.55|43.48|41.28|43.75|41.55|43.42|41.22|0
1697628600000|2023-10-18 11:30:00|43.54|41.34|43.3|41.1|43.66|41.46|43.3|41.1|0
1697628900000|2023-10-18 11:35:00|43.33|41.13|43.39|41.19|43.45|41.25|43.18|40.98|0
1697629200000|2023-10-18 11:40:00|43.42|41.22|43.54|41.34|43.6|41.4|43.36|41.16|0
1697629500000|2023-10-18 11:45:00|43.57|41.37|43.62|41.42|43.65|41.45|43.51|41.31|0
1697629800000|2023-10-18 11:50:00|43.59|41.39|43.47|41.27|43.62|41.42|43.38|41.18|0
1697630100000|2023-10-18 11:55:00|43.5|41.3|43.44|41.24|43.56|41.36|43.35|41.15|0
1697630400000|2023-10-18 12:00:00|43.47|41.27|43.56|41.36|43.59|41.39|43.35|41.15|0
1697630700000|2023-10-18 12:05:00|43.53|41.33|43.17|40.97|43.56|41.36|43.17|40.97|0
1697631000000|2023-10-18 12:10:00|43.14|40.94|43.23|41.03|43.38|41.18|43.14|40.94|0
1697631300000|2023-10-18 12:15:00|43.2|41|42.99|40.79|43.23|41.03|42.93|40.73|0
1697631600000|2023-10-18 12:20:00|43.02|40.82|43.27|41.07|43.55|41.35|42.9|40.7|0
1697631900000|2023-10-18 12:25:00|43.21|41.01|43.36|41.16|43.36|41.16|43.15|40.95|0
1697632200000|2023-10-18 12:30:00|43.34|41.14|43.44|41.24|43.53|41.33|43.09|40.89|0
1697632500000|2023-10-18 12:35:00|43.39|41.19|43.71|41.51|43.71|41.51|43.37|41.17|0
1697632800000|2023-10-18 12:40:00|43.68|41.48|43.8|41.6|43.8|41.6|43.62|41.42|0
1697633100000|2023-10-18 12:45:00|43.86|41.66|43.92|41.72|43.95|41.75|43.8|41.6|0
1697633400000|2023-10-18 12:50:00|43.95|41.75|44.37|42.17|44.46|42.26|43.56|41.36|0
1697633700000|2023-10-18 12:55:00|44.34|42.14|44.37|42.17|44.46|42.26|44.28|42.08|0
1697634000000|2023-10-18 13:00:00|44.34|42.14|44.04|41.84|44.49|42.29|43.88|41.68|0
1697634300000|2023-10-18 13:05:00|44.01|41.81|44.12|41.92|44.22|42.02|43.79|41.59|0
1697634600000|2023-10-18 13:10:00|44.09|41.89|43.85|41.65|44.09|41.89|43.85|41.65|0
1697634900000|2023-10-18 13:15:00|43.88|41.68|43.85|41.65|44.09|41.89|43.82|41.62|0
1697635200000|2023-10-18 13:20:00|43.88|41.68|43.73|41.53|43.97|41.77|43.67|41.47|0
1697635500000|2023-10-18 13:25:00|43.88|41.68|43.94|41.74|44|41.8|43.85|41.65|0
1697635800000|2023-10-18 13:30:00|43.91|41.71|43.28|41.08|44.24|42.04|43.22|41.02|0
1697636100000|2023-10-18 13:35:00|43.34|41.14|44.12|41.92|44.24|42.04|43.31|41.11|0
1697636400000|2023-10-18 13:40:00|44.18|41.98|44.95|42.75|45.01|42.81|44.06|41.86|0
1697636700000|2023-10-18 13:45:00|45.1|42.9|44.88|42.68|45.19|42.99|44.43|42.23|0
1697637000000|2023-10-18 13:50:00|44.76|42.56|44.79|42.59|45.16|42.96|44.76|42.56|0
1697637300000|2023-10-18 13:55:00|44.76|42.56|44.61|42.41|44.94|42.74|44.33|42.13|0
1697637600000|2023-10-18 14:00:00|44.54|42.34|44.85|42.65|45.5|43.3|44.54|42.34|0
1697637900000|2023-10-18 14:05:00|44.91|42.71|44.57|42.37|44.91|42.71|43.7|41.5|0
1697638200000|2023-10-18 14:10:00|44.6|42.4|44.69|42.49|45.06|42.86|44.57|42.37|0
1697638500000|2023-10-18 14:15:00|44.78|42.58|43.63|41.43|44.99|42.79|43.57|41.37|0
1697638800000|2023-10-18 14:20:00|43.6|41.4|43.05|40.85|43.9|41.7|42.93|40.73|0
1697639100000|2023-10-18 14:25:00|43.08|40.88|44.7|42.5|44.7|42.5|43.02|40.82|0
1697639400000|2023-10-18 14:30:00|44.83|42.63|45.84|43.64|45.92|43.72|44.13|41.93|0
1697639700000|2023-10-18 14:35:00|45.77|43.57|46.3|44.1|46.55|44.35|45.71|43.51|0
1697640000000|2023-10-18 14:40:00|46.36|44.16|46.17|43.97|46.68|44.48|46.08|43.88|0
1697640300000|2023-10-18 14:45:00|46.27|44.07|46.45|44.25|46.48|44.28|45.89|43.69|0
1697640600000|2023-10-18 14:50:00|46.48|44.28|47.53|45.33|47.53|45.33|46.48|44.28|0
1697640900000|2023-10-18 14:55:00|47.49|45.29|47.11|44.91|47.53|45.33|46.95|44.75|0
1697641200000|2023-10-18 15:00:00|47.17|44.97|46.15|43.95|47.24|45.04|46.15|43.95|0
1697641500000|2023-10-18 15:05:00|46.22|44.02|47.03|44.83|47.07|44.87|46.22|44.02|0
1697641800000|2023-10-18 15:10:00|46.94|44.74|46.78|44.58|47.23|45.03|46.59|44.39|0
1697642100000|2023-10-18 15:15:00|46.72|44.52|46.24|44.04|46.81|44.61|46.02|43.82|0
1697642400000|2023-10-18 15:20:00|46.21|44.01|45.98|43.78|46.59|44.39|45.98|43.78|0
1697642700000|2023-10-18 15:25:00|45.95|43.75|46.29|44.09|46.41|44.21|45.27|43.07|0
1697643000000|2023-10-18 15:30:00|46.32|44.12|46.32|44.12|46.51|44.31|46.04|43.84|0
1697643300000|2023-10-18 15:35:00|46.41|44.21|46.06|43.86|46.44|44.24|45.75|43.55|0
1697643600000|2023-10-18 15:40:00|46.1|43.9|46.47|44.27|46.5|44.3|45.88|43.68|0
1697643900000|2023-10-18 15:45:00|46.41|44.21|46.75|44.55|46.82|44.62|46.22|44.02|0
1697644200000|2023-10-18 15:50:00|46.72|44.52|46.59|44.39|46.75|44.55|46.25|44.05|0
1697644500000|2023-10-18 15:55:00|46.63|44.43|46.75|44.55|46.75|44.55|46.12|43.92|0
1697644800000|2023-10-18 16:00:00|46.72|44.52|45.5|43.3|47.44|45.24|45.41|43.21|0
1697645100000|2023-10-18 16:05:00|45.47|43.27|45.53|43.33|46.38|44.18|45.44|43.24|0
1697645400000|2023-10-18 16:10:00|45.5|43.3|46.63|44.43|46.69|44.49|45.5|43.3|0
1697645700000|2023-10-18 16:15:00|46.66|44.46|47.13|44.93|47.17|44.97|46.44|44.24|0
1697646000000|2023-10-18 16:20:00|47.17|44.97|48.04|45.84|48.21|46.01|47.01|44.81|0
1697646300000|2023-10-18 16:25:00|48.08|45.88|47.98|45.78|48.17|45.97|47.66|45.46|0
1697646600000|2023-10-18 16:30:00|47.95|45.75|48.14|45.94|48.14|45.94|47.69|45.49|0
1697646900000|2023-10-18 16:35:00|48.11|45.91|48.3|46.1|48.36|46.16|47.85|45.65|0
1697647200000|2023-10-18 16:40:00|48.4|46.2|47.91|45.71|48.4|46.2|47.62|45.42|0
1697647500000|2023-10-18 16:45:00|47.94|45.74|48.23|46.03|48.33|46.13|47.81|45.61|0
1697647800000|2023-10-18 16:50:00|48.26|46.06|48.59|46.39|48.65|46.45|48.26|46.06|0
1697648100000|2023-10-18 16:55:00|48.55|46.35|48.65|46.45|48.78|46.58|48.49|46.29|0
1697648400000|2023-10-18 17:00:00|48.68|46.48|46.88|44.68|49.21|47.01|46.88|44.68|0
1697648700000|2023-10-18 17:05:00|46.82|44.62|46.4|44.2|47.03|44.83|46.27|44.07|0
1697649000000|2023-10-18 17:10:00|46.43|44.23|45.99|43.79|46.78|44.58|45.77|43.57|0
1697649300000|2023-10-18 17:15:00|46.02|43.82|45.38|43.18|46.2|44|45.07|42.87|0
1697649600000|2023-10-18 17:20:00|45.35|43.15|45.57|43.37|45.69|43.49|45.23|43.03|0
1697649900000|2023-10-18 17:25:00|45.54|43.34|45.63|43.43|45.85|43.65|45.32|43.12|0
1697650200000|2023-10-18 17:30:00|45.69|43.49|46.85|44.65|46.92|44.72|45.66|43.46|0
1697650500000|2023-10-18 17:35:00|46.92|44.72|47.56|45.36|47.72|45.52|46.92|44.72|0
1697650800000|2023-10-18 17:40:00|47.59|45.39|47.78|45.58|48.15|45.95|46.63|44.43|0
1697651100000|2023-10-18 17:45:00|47.94|45.74|47.75|45.55|48.27|46.07|47.75|45.55|0
1697651400000|2023-10-18 17:50:00|47.81|45.61|47.39|45.19|47.84|45.64|47.33|45.13|0
1697651700000|2023-10-18 17:55:00|47.42|45.22|46.78|44.58|47.58|45.38|46.69|44.49|0
1697652000000|2023-10-18 18:00:00|46.82|44.62|46.88|44.68|47.2|45|46.69|44.49|0
1697652300000|2023-10-18 18:05:00|46.85|44.65|46.28|44.08|47.26|45.06|45.9|43.7|0
1697652600000|2023-10-18 18:10:00|46.43|44.23|46.78|44.58|46.84|44.64|46.31|44.11|0
1697652900000|2023-10-18 18:15:00|46.75|44.55|47.48|45.28|47.51|45.31|46.75|44.55|0
1697653200000|2023-10-18 18:20:00|47.45|45.25|47.22|45.02|47.54|45.34|47.09|44.89|0
1697653500000|2023-10-18 18:25:00|47.25|45.05|47.46|45.26|47.71|45.51|46.64|44.44|0
1697653800000|2023-10-18 18:30:00|47.49|45.29|47.36|45.16|47.62|45.42|46.82|44.62|0
1697654100000|2023-10-18 18:35:00|47.39|45.19|48|45.8|48.03|45.83|47.36|45.16|0
1697654400000|2023-10-18 18:40:00|48.07|45.87|48.16|45.96|48.42|46.22|47.81|45.61|0
1697654700000|2023-10-18 18:45:00|48.13|45.93|48.49|46.29|48.52|46.32|48.03|45.83|0
1697655000000|2023-10-18 18:50:00|48.45|46.25|48.94|46.74|49.05|46.85|48.42|46.22|0
1697655300000|2023-10-18 18:55:00|48.88|46.68|48.58|46.38|48.94|46.74|48.29|46.09|0
1697655600000|2023-10-18 19:00:00|48.61|46.41|49.51|47.31|50.75|48.55|48.61|46.41|0
1697655900000|2023-10-18 19:05:00|49.61|47.41|49.97|47.77|50.01|47.81|49.41|47.21|0
1697656200000|2023-10-18 19:10:00|49.94|47.74|49.77|47.57|50.01|47.81|49.57|47.37|0
1697656500000|2023-10-18 19:15:00|49.74|47.54|49.6|47.4|49.97|47.77|49.3|47.1|0
1697656800000|2023-10-18 19:20:00|49.57|47.37|49.27|47.07|49.73|47.53|49.24|47.04|0
1697657100000|2023-10-18 19:25:00|49.24|47.04|49.63|47.43|49.93|47.73|49.2|47|0
1697657400000|2023-10-18 19:30:00|49.53|47.33|49.3|47.1|49.73|47.53|49.23|47.03|0
1697657700000|2023-10-18 19:35:00|49.33|47.13|49.66|47.46|49.76|47.56|49.23|47.03|0
1697658000000|2023-10-18 19:40:00|49.76|47.56|50.16|47.96|50.16|47.96|49.66|47.46|0
1697658300000|2023-10-18 19:45:00|50.3|48.1|51.19|48.55|51.71|49.07|50.3|48.1|0
1697658600000|2023-10-18 19:50:00|51.23|48.59|50.38|47.74|51.23|48.59|50.34|47.7|0
1697658900000|2023-10-18 19:55:00|50.34|47.7|50.27|47.63|50.44|47.8|49.84|47.2|0
1697659200000|2023-10-18 20:00:00|49.61|46.97|49.3|46.66|49.84|47.2|49.08|46.44|0
1697659500000|2023-10-18 20:05:00|49.37|46.73|49.24|46.6|50.08|47.44|49.01|46.37|0
1697659800000|2023-10-18 20:10:00|49.2|46.56|49.04|46.4|49.27|46.63|48.97|46.33|0
1697660100000|2023-10-18 20:15:00|49.17|46.29|48.91|46.51|49.29|46.55|48.91|46.21|0
1697660400000|2023-10-18 20:20:00|48.88|46.48|49.01|46.61|49.01|46.61|48.81|46.41|0
1697660700000|2023-10-18 20:25:00|49.04|46.64|48.98|46.58|49.08|46.68|48.88|46.48|0
1697661000000|2023-10-18 20:30:00|48.91|46.51|48.84|46.44|48.98|46.58|48.84|46.44|0
1697661300000|2023-10-18 20:35:00|48.88|46.48|49.04|46.64|49.07|46.67|48.84|46.44|0
1697661600000|2023-10-18 20:40:00|49.07|46.67|49.09|46.69|49.1|46.7|49|46.6|0
1697661900000|2023-10-18 20:45:00|49.07|46.67|48.97|46.57|49.1|46.7|48.97|46.57|0
1697662200000|2023-10-18 20:50:00|49|46.6|49.1|46.7|49.1|46.7|48.87|46.47|0
1697662500000|2023-10-18 20:55:00|49.07|46.67|49.16|46.76|49.2|46.8|49.03|46.63|0
1697662800000|2023-10-18 21:00:00|49.13|46.73|49.07|46.67|49.15|46.75|49.07|46.67|0
1697663100000|2023-10-18 21:05:00|49.08|46.68|49.09|46.69|49.1|46.7|49.05|46.65|0
1697663400000|2023-10-18 21:10:00|49.1|46.7|49.06|46.66|49.14|46.74|49.06|46.66|0
1697663700000|2023-10-18 21:15:00|49.03|46.63|48.95|46.55|49.03|46.63|48.95|46.55|0
1697664000000|2023-10-18 21:20:00|48.93|46.53|48.93|46.53|48.95|46.55|48.92|46.52|0
1697664300000|2023-10-18 21:25:00|48.94|46.54|48.95|46.55|48.95|46.55|48.93|46.53|0
1697664600000|2023-10-18 21:30:00|48.98|46.58|48.97|46.57|49.03|46.63|48.97|46.57|0
1697664900000|2023-10-18 21:35:00|49.03|46.63|49.12|46.72|49.19|46.79|49.03|46.63|0
1697665200000|2023-10-18 21:40:00|49.1|46.7|49.08|46.68|49.14|46.74|49.05|46.65|0
1697665500000|2023-10-18 21:45:00|49.09|46.69|49.09|46.69|49.16|46.76|49.07|46.67|0
1697665800000|2023-10-18 21:50:00|49.1|46.7|49.09|46.69|49.12|46.72|49.08|46.68|0
1697666100000|2023-10-18 21:55:00|49.07|46.67|49.14|46.74|49.15|46.75|49.07|46.67|0
1697666400000|2023-10-18 22:00:00|49.36|46.96|49.57|47.17|49.59|47.19|49.23|46.83|0
1697666700000|2023-10-18 22:05:00|49.61|47.21|49.44|47.04|49.61|47.21|49.41|47.01|0
1697667000000|2023-10-18 22:10:00|49.41|47.01|49.37|46.97|49.57|47.17|49.34|46.94|0
1697667300000|2023-10-18 22:15:00|49.4|47|49.87|47.47|49.87|47.47|49.4|47|0
1697667600000|2023-10-18 22:20:00|49.9|47.5|49.8|47.4|49.92|47.52|49.73|47.33|0
1697667900000|2023-10-18 22:25:00|49.77|47.37|49.5|47.1|49.8|47.4|49.5|47.1|0
1697668200000|2023-10-18 22:30:00|49.47|47.07|49.32|46.92|49.47|47.07|49.13|46.73|0
1697668500000|2023-10-18 22:35:00|49.33|46.93|49.4|47|49.46|47.06|49.3|46.9|0
1697668800000|2023-10-18 22:40:00|49.36|46.96|49.36|46.96|49.43|47.03|49.3|46.9|0
1697669100000|2023-10-18 22:45:00|49.3|46.9|49.46|47.06|49.49|47.09|49.3|46.9|0
1697669400000|2023-10-18 22:50:00|49.49|47.09|49.72|47.32|49.76|47.36|49.36|46.96|0
1697669700000|2023-10-18 22:55:00|49.69|47.29|49.96|47.56|49.99|47.59|49.69|47.29|0
1697670000000|2023-10-18 23:00:00|49.92|47.52|49.86|47.46|49.96|47.56|49.72|47.32|0
1697670300000|2023-10-18 23:05:00|49.89|47.49|49.99|47.59|49.99|47.59|49.89|47.49|0
1697670600000|2023-10-18 23:10:00|50.02|47.62|49.95|47.55|50.12|47.72|49.82|47.42|0
1697670900000|2023-10-18 23:15:00|49.92|47.52|49.85|47.45|49.95|47.55|49.72|47.32|0
1697671200000|2023-10-18 23:20:00|49.88|47.48|49.81|47.41|49.92|47.52|49.71|47.31|0
1697671500000|2023-10-18 23:25:00|49.85|47.45|49.78|47.38|49.85|47.45|49.78|47.38|0
1697671800000|2023-10-18 23:30:00|49.81|47.41|49.58|47.18|49.81|47.41|49.58|47.18|0
1697672100000|2023-10-18 23:35:00|49.61|47.21|49.84|47.44|49.88|47.48|49.61|47.21|0
1697672400000|2023-10-18 23:40:00|49.88|47.48|49.94|47.54|49.98|47.58|49.84|47.44|0
1697672700000|2023-10-18 23:45:00|49.98|47.58|49.84|47.44|50.01|47.61|49.81|47.41|0
1697673000000|2023-10-18 23:50:00|49.87|47.47|49.74|47.34|49.91|47.51|49.74|47.34|0
1697673300000|2023-10-18 23:55:00|49.7|47.3|49.57|47.17|49.7|47.3|49.54|47.14|0
1697673600000|2023-10-19 00:00:00|49.54|47.14|49.5|47.1|49.54|47.14|49.33|46.93|0
1697673900000|2023-10-19 00:05:00|49.53|47.13|49.3|46.9|49.57|47.17|49.17|46.77|0
1697674200000|2023-10-19 00:10:00|49.23|46.83|49.53|47.13|49.63|47.23|49.2|46.8|0
1697674500000|2023-10-19 00:15:00|49.56|47.16|49.53|47.13|49.66|47.26|49.4|47|0
1697674800000|2023-10-19 00:20:00|49.56|47.16|49.9|47.5|49.93|47.53|49.56|47.16|0
1697675100000|2023-10-19 00:25:00|49.93|47.53|49.73|47.33|50|47.6|49.73|47.33|0
1697675400000|2023-10-19 00:30:00|49.63|47.43|49.79|47.59|49.86|47.66|49.59|47.39|0
1697675700000|2023-10-19 00:35:00|49.83|47.63|49.82|47.62|49.93|47.73|49.72|47.52|0
1697676000000|2023-10-19 00:40:00|49.79|47.59|50.16|47.96|50.4|48.2|49.72|47.52|0
1697676300000|2023-10-19 00:45:00|50.19|47.99|49.96|47.76|50.19|47.99|49.96|47.76|0
1697676600000|2023-10-19 00:50:00|49.99|47.79|49.85|47.65|50.02|47.82|49.79|47.59|0
1697676900000|2023-10-19 00:55:00|49.89|47.69|49.85|47.65|49.89|47.69|49.74|47.54|0
1697677200000|2023-10-19 01:00:00|49.82|47.62|49.72|47.52|49.9|47.7|49.72|47.52|0
1697677500000|2023-10-19 01:05:00|49.68|47.48|49.65|47.45|49.7|47.5|49.55|47.35|0
1697677800000|2023-10-19 01:10:00|49.62|47.42|49.61|47.41|49.67|47.47|49.42|47.22|0
1697678100000|2023-10-19 01:15:00|49.66|47.46|49.55|47.35|49.71|47.51|49.51|47.31|0
1697678400000|2023-10-19 01:20:00|49.51|47.31|49.78|47.58|49.85|47.65|49.48|47.28|0
1697678700000|2023-10-19 01:25:00|49.79|47.59|49.91|47.71|50.11|47.91|49.78|47.58|0
1697679000000|2023-10-19 01:30:00|49.94|47.74|49.94|47.74|50.01|47.81|49.88|47.68|0
1697679300000|2023-10-19 01:35:00|49.97|47.77|50.21|48.01|50.24|48.04|49.97|47.77|0
1697679600000|2023-10-19 01:40:00|50.24|48.04|50.44|48.24|50.51|48.31|50.21|48.01|0
1697679900000|2023-10-19 01:45:00|50.41|48.21|50.73|48.53|50.78|48.58|50.34|48.14|0
1697680200000|2023-10-19 01:50:00|50.78|48.58|51.33|49.13|52.16|49.96|50.71|48.51|0
1697680500000|2023-10-19 01:55:00|51.29|49.09|51.36|49.16|51.4|49.2|51.23|49.03|0
1697680800000|2023-10-19 02:00:00|51.33|49.13|51.39|49.19|51.39|49.19|51.29|49.09|0
1697681100000|2023-10-19 02:05:00|51.36|49.16|51.12|48.92|51.46|49.26|51.12|48.92|0
1697681400000|2023-10-19 02:10:00|51.15|48.95|51.32|49.12|51.36|49.16|51.15|48.95|0
1697681700000|2023-10-19 02:15:00|51.34|49.14|51.59|49.39|51.66|49.46|51.34|49.14|0
1697682000000|2023-10-19 02:20:00|51.63|49.43|51.28|49.08|51.73|49.53|51.28|49.08|0
1697682300000|2023-10-19 02:25:00|51.32|49.12|51.39|49.19|51.4|49.2|51.28|49.08|0
1697682600000|2023-10-19 02:30:00|51.42|49.22|51.62|49.42|51.66|49.46|51.42|49.22|0
1697682900000|2023-10-19 02:35:00|51.61|49.41|51.79|49.59|51.79|49.59|51.59|49.39|0
1697683200000|2023-10-19 02:40:00|51.83|49.63|51.72|49.52|51.83|49.63|51.65|49.45|0
1697683500000|2023-10-19 02:45:00|51.67|49.47|51.76|49.56|51.76|49.56|51.62|49.42|0
1697683800000|2023-10-19 02:50:00|51.79|49.59|51.79|49.59|51.84|49.64|51.75|49.55|0
1697684100000|2023-10-19 02:55:00|51.81|49.61|51.96|49.76|52.06|49.86|51.79|49.59|0
1697684400000|2023-10-19 03:00:00|51.92|49.72|51.96|49.76|51.96|49.76|51.89|49.69|0
1697684700000|2023-10-19 03:05:00|51.92|49.72|51.99|49.79|52.02|49.82|51.85|49.65|0
1697685000000|2023-10-19 03:10:00|52.02|49.82|52.09|49.89|52.2|50|51.99|49.79|0
1697685300000|2023-10-19 03:15:00|52.13|49.93|52.12|49.92|52.19|49.99|52.06|49.86|0
1697685600000|2023-10-19 03:20:00|52.16|49.96|52.49|50.29|52.49|50.29|52.16|49.96|0
1697685900000|2023-10-19 03:25:00|52.47|50.27|52.43|50.23|52.71|50.51|52.4|50.2|0
1697686200000|2023-10-19 03:30:00|52.4|50.2|52.43|50.23|52.5|50.3|52.38|50.18|0
1697686500000|2023-10-19 03:35:00|52.4|50.2|52.69|50.49|52.74|50.54|52.36|50.16|0
1697686800000|2023-10-19 03:40:00|52.66|50.46|52.74|50.54|52.76|50.56|52.62|50.42|0
1697687100000|2023-10-19 03:45:00|52.76|50.56|52.76|50.56|52.79|50.59|52.69|50.49|0
1697687400000|2023-10-19 03:50:00|52.79|50.59|52.56|50.36|52.79|50.59|52.55|50.35|0
1697687700000|2023-10-19 03:55:00|52.55|50.35|52.61|50.41|52.65|50.45|52.55|50.35|0
1697688000000|2023-10-19 04:00:00|52.58|50.38|52.37|50.17|52.61|50.41|52.37|50.17|0
1697688300000|2023-10-19 04:05:00|52.33|50.13|52.47|50.27|52.51|50.31|52.33|50.13|0
1697688600000|2023-10-19 04:10:00|52.51|50.31|52.33|50.13|52.51|50.31|52.33|50.13|0
1697688900000|2023-10-19 04:15:00|52.3|50.1|52.33|50.13|52.42|50.22|52.3|50.1|0
1697689200000|2023-10-19 04:20:00|52.36|50.16|52.26|50.06|52.38|50.18|52.26|50.06|0
1697689500000|2023-10-19 04:25:00|52.29|50.09|52.19|49.99|52.33|50.13|52.19|49.99|0
1697689800000|2023-10-19 04:30:00|52.17|49.97|52.25|50.05|52.27|50.07|52.08|49.88|0
1697690100000|2023-10-19 04:35:00|52.22|50.02|52.15|49.95|52.25|50.05|52.11|49.91|0
1697690400000|2023-10-19 04:40:00|52.18|49.98|52.18|49.98|52.25|50.05|52.18|49.98|0
1697690700000|2023-10-19 04:45:00|52.22|50.02|52.25|50.05|52.25|50.05|52.18|49.98|0
1697691000000|2023-10-19 04:50:00|52.21|50.01|52.18|49.98|52.39|50.19|52.18|49.98|0
1697691300000|2023-10-19 04:55:00|52.14|49.94|52.14|49.94|52.18|49.98|52.11|49.91|0
1697691600000|2023-10-19 05:00:00|52.11|49.91|52.31|50.11|52.35|50.15|52.11|49.91|0
1697691900000|2023-10-19 05:05:00|52.28|50.08|52.21|50.01|52.28|50.08|51.97|49.77|0
1697692200000|2023-10-19 05:10:00|52.17|49.97|52|49.8|52.17|49.97|51.96|49.76|0
1697692500000|2023-10-19 05:15:00|52.03|49.83|52.14|49.94|52.14|49.94|52|49.8|0
1697692800000|2023-10-19 05:20:00|52.15|49.95|52.34|50.14|52.43|50.23|52.13|49.93|0
1697693100000|2023-10-19 05:25:00|52.31|50.11|52.3|50.1|52.38|50.18|52.17|49.97|0
1697693400000|2023-10-19 05:30:00|52.27|50.07|52.37|50.17|52.37|50.17|52.2|50|0
1697693700000|2023-10-19 05:35:00|52.41|50.21|52.51|50.31|52.51|50.31|52.35|50.15|0
1697694000000|2023-10-19 05:40:00|52.87|50.67|53.01|50.81|53.12|50.92|52.8|50.6|0
1697694300000|2023-10-19 05:45:00|52.98|50.78|53.12|50.92|53.15|50.95|52.96|50.76|0
1697694600000|2023-10-19 05:50:00|53.15|50.95|53.15|50.95|53.26|51.06|53.12|50.92|0
1697694900000|2023-10-19 05:55:00|53.11|50.91|52.97|50.77|53.18|50.98|52.9|50.7|0
1697695200000|2023-10-19 06:00:00|52.94|50.74|52.9|50.7|53.1|50.9|52.8|50.6|0
1697695500000|2023-10-19 06:05:00|52.94|50.74|53.11|50.91|53.21|51.01|52.94|50.74|0
1697695800000|2023-10-19 06:10:00|53.07|50.87|53.07|50.87|53.21|51.01|53|50.8|0
1697696100000|2023-10-19 06:15:00|53|50.8|52.34|50.14|53.04|50.84|52.17|49.97|0
1697696400000|2023-10-19 06:20:00|52.31|50.11|52.44|50.24|52.55|50.35|52.24|50.04|0
1697696700000|2023-10-19 06:25:00|52.43|50.23|52.68|50.48|52.79|50.59|52.37|50.17|0
1697697000000|2023-10-19 06:30:00|52.7|50.5|52.68|50.48|52.72|50.52|52.47|50.27|0
1697697300000|2023-10-19 06:35:00|52.72|50.52|52.58|50.38|52.79|50.59|52.51|50.31|0
1697697600000|2023-10-19 06:40:00|52.54|50.34|52.4|50.2|52.68|50.48|52.4|50.2|0
1697697900000|2023-10-19 06:45:00|52.43|50.23|52.57|50.37|52.71|50.51|52.4|50.2|0
1697698200000|2023-10-19 06:50:00|52.56|50.36|52.74|50.54|52.85|50.65|52.54|50.34|0
1697698500000|2023-10-19 06:55:00|52.71|50.51|52.28|50.08|52.73|50.53|51.6|49.4|0
1697698800000|2023-10-19 07:00:00|52.31|50.11|52.14|49.94|52.56|50.36|52.07|49.87|0
1697699100000|2023-10-19 07:05:00|52.07|49.87|52.1|49.9|52.45|50.25|52.04|49.84|0
1697699400000|2023-10-19 07:10:00|52.17|49.97|52.2|50|52.38|50.18|52.03|49.83|0
1697699700000|2023-10-19 07:15:00|52.27|50.07|51.82|49.62|52.55|50.35|51.76|49.56|0
1697700000000|2023-10-19 07:20:00|51.79|49.59|52.17|49.97|52.2|50|51.55|49.35|0
1697700300000|2023-10-19 07:25:00|52.13|49.93|52.41|50.21|52.51|50.31|51.99|49.79|0
1697700600000|2023-10-19 07:30:00|52.44|50.24|52.68|50.48|52.75|50.55|52.3|50.1|0
1697700900000|2023-10-19 07:35:00|52.61|50.41|52.82|50.62|53.03|50.83|52.61|50.41|0
1697701200000|2023-10-19 07:40:00|52.79|50.59|53.13|50.93|53.13|50.93|52.72|50.52|0
1697701500000|2023-10-19 07:45:00|53.17|50.97|54.05|51.85|54.05|51.85|52.99|50.79|0
1697701800000|2023-10-19 07:50:00|54.02|51.82|53.62|51.42|54.41|52.21|53.59|51.39|0
1697702100000|2023-10-19 07:55:00|53.59|51.39|53.52|51.32|53.76|51.56|53.34|51.14|0
1697702400000|2023-10-19 08:00:00|53.55|51.35|53.44|51.24|53.73|51.53|53.2|51|0
1697702700000|2023-10-19 08:05:00|53.37|51.17|53.37|51.17|53.58|51.38|53.06|50.86|0
1697703000000|2023-10-19 08:10:00|53.41|51.21|53.64|51.44|53.65|51.45|53.3|51.1|0
1697703300000|2023-10-19 08:15:00|53.65|51.45|53.23|51.03|53.71|51.51|53.05|50.85|0
1697703600000|2023-10-19 08:20:00|53.26|51.06|53.3|51.1|53.44|51.24|53.05|50.85|0
1697703900000|2023-10-19 08:25:00|53.33|51.13|53.23|51.03|53.42|51.22|52.51|50.31|0
1697704200000|2023-10-19 08:30:00|53.2|51|53.26|51.06|53.42|51.22|53.02|50.82|0
1697704500000|2023-10-19 08:35:00|53.23|51.03|52.12|49.92|53.33|51.13|51.67|49.47|0
1697704800000|2023-10-19 08:40:00|52.1|49.9|51.49|49.29|52.1|49.9|51.39|49.19|0
1697705100000|2023-10-19 08:45:00|51.53|49.33|51.94|49.74|52.01|49.81|51.42|49.22|0
1697705400000|2023-10-19 08:50:00|51.91|49.71|51.7|49.5|52.04|49.84|51.66|49.46|0
1697705700000|2023-10-19 08:55:00|51.73|49.53|52.01|49.81|52.04|49.84|51.7|49.5|0
1697706000000|2023-10-19 09:00:00|51.97|49.77|51.87|49.67|52.18|49.98|51.83|49.63|0
1697706300000|2023-10-19 09:05:00|51.85|49.65|51.55|49.35|52|49.8|51.52|49.32|0
1697706600000|2023-10-19 09:10:00|51.52|49.32|51.48|49.28|51.59|49.39|51.38|49.18|0
1697706900000|2023-10-19 09:15:00|51.52|49.32|51.62|49.42|51.83|49.63|51.48|49.28|0
1697707200000|2023-10-19 09:20:00|51.65|49.45|51.55|49.35|51.82|49.62|51.45|49.25|0
1697707500000|2023-10-19 09:25:00|51.53|49.33|51.48|49.28|51.82|49.62|51.44|49.24|0
1697707800000|2023-10-19 09:30:00|51.51|49.31|50.99|48.79|51.51|49.31|50.79|48.59|0
1697708100000|2023-10-19 09:35:00|51.03|48.83|50.86|48.66|51.06|48.86|50.76|48.56|0
1697708400000|2023-10-19 09:40:00|50.82|48.62|50.79|48.59|51.03|48.83|50.72|48.52|0
1697708700000|2023-10-19 09:45:00|50.8|48.6|50.42|48.22|51.17|48.97|50.19|47.99|0
1697709000000|2023-10-19 09:50:00|50.46|48.26|50.05|47.85|50.46|48.26|49.98|47.78|0
1697709300000|2023-10-19 09:55:00|50.02|47.82|49.78|47.58|50.02|47.82|49.75|47.55|0
1697709600000|2023-10-19 10:00:00|49.81|47.61|49.78|47.58|50.01|47.81|49.74|47.54|0
1697709900000|2023-10-19 10:05:00|49.71|47.51|49.68|47.48|49.81|47.61|49.54|47.34|0
1697710200000|2023-10-19 10:10:00|49.71|47.51|49.77|47.57|49.98|47.78|49.71|47.51|0
1697710500000|2023-10-19 10:15:00|49.71|47.51|49.71|47.51|49.74|47.54|49.57|47.37|0
1697710800000|2023-10-19 10:20:00|49.74|47.54|49.6|47.4|49.77|47.57|49.5|47.3|0
1697711100000|2023-10-19 10:25:00|49.62|47.42|49.43|47.23|49.7|47.5|49.37|47.17|0
1697711400000|2023-10-19 10:30:00|49.4|47.2|49.2|47|49.5|47.3|49.07|46.87|0
1697711700000|2023-10-19 10:35:00|49.23|47.03|49.1|46.9|49.33|47.13|49.1|46.9|0
1697712000000|2023-10-19 10:40:00|49.13|46.93|48.83|46.63|49.13|46.93|48.8|46.6|0
1697712300000|2023-10-19 10:45:00|48.87|46.67|49|46.8|49.1|46.9|48.77|46.57|0
1697712600000|2023-10-19 10:50:00|49.03|46.83|49.09|46.89|49.16|46.96|49|46.8|0
1697712900000|2023-10-19 10:55:00|49.13|46.93|48.89|46.69|49.13|46.93|48.86|46.66|0
1697713200000|2023-10-19 11:00:00|48.93|46.73|49.36|47.16|49.46|47.26|48.81|46.61|0
1697713500000|2023-10-19 11:05:00|49.39|47.19|49.72|47.52|49.84|47.64|49.39|47.19|0
1697713800000|2023-10-19 11:10:00|49.76|47.56|49.75|47.55|49.86|47.66|49.49|47.29|0
1697714100000|2023-10-19 11:15:00|49.72|47.52|49.99|47.79|50.02|47.82|49.65|47.45|0
1697714400000|2023-10-19 11:20:00|49.95|47.75|50.02|47.82|50.02|47.82|49.82|47.62|0
1697714700000|2023-10-19 11:25:00|50.05|47.85|50.02|47.82|50.15|47.95|49.98|47.78|0
1697715000000|2023-10-19 11:30:00|49.98|47.78|50.35|48.15|50.39|48.19|49.98|47.78|0
1697715300000|2023-10-19 11:35:00|50.39|48.19|50.39|48.19|50.56|48.36|50.29|48.09|0
1697715600000|2023-10-19 11:40:00|50.32|48.12|50.42|48.22|50.45|48.25|49.98|47.78|0
1697715900000|2023-10-19 11:45:00|50.45|48.25|50.18|47.98|50.49|48.29|50.05|47.85|0
1697716200000|2023-10-19 11:50:00|50.13|47.93|50.35|48.15|50.38|48.18|50.08|47.88|0
1697716500000|2023-10-19 11:55:00|50.37|48.17|50.24|48.04|50.52|48.32|50.11|47.91|0
1697716800000|2023-10-19 12:00:00|50.28|48.08|50.34|48.14|50.45|48.25|50.11|47.91|0
1697717100000|2023-10-19 12:05:00|50.31|48.11|50.61|48.41|50.61|48.41|50.07|47.87|0
1697717400000|2023-10-19 12:10:00|50.65|48.45|50.27|48.07|50.65|48.45|50.24|48.04|0
1697717700000|2023-10-19 12:15:00|50.24|48.04|50.07|47.87|50.44|48.24|50.03|47.83|0
1697718000000|2023-10-19 12:20:00|50.1|47.9|49.66|47.46|50.1|47.9|49.65|47.45|0
1697718300000|2023-10-19 12:25:00|49.63|47.43|49.75|47.55|49.8|47.6|49.56|47.36|0
1697718600000|2023-10-19 12:30:00|50.08|47.88|49.23|47.03|50.42|48.22|49.16|46.96|0
1697718900000|2023-10-19 12:35:00|49.29|47.09|48.63|46.43|57.7|55.5|48.63|46.43|0
1697719200000|2023-10-19 12:40:00|48.66|46.46|48.73|46.53|48.83|46.63|48.27|46.07|0
1697719500000|2023-10-19 12:45:00|48.74|46.54|48.63|46.43|48.86|46.66|48.4|46.2|0
1697719800000|2023-10-19 12:50:00|48.53|46.33|48.33|46.13|48.92|46.72|48.3|46.1|0
1697720100000|2023-10-19 12:55:00|48.36|46.16|48.39|46.19|48.49|46.29|48.26|46.06|0
1697720400000|2023-10-19 13:00:00|48.43|46.23|48.26|46.06|48.49|46.29|48.1|45.9|0
1697720700000|2023-10-19 13:05:00|48.29|46.09|48.19|45.99|48.49|46.29|48.03|45.83|0
1697721000000|2023-10-19 13:10:00|48.13|45.93|48.22|46.02|48.39|46.19|48.03|45.83|0
1697721300000|2023-10-19 13:15:00|48.26|46.06|48.16|45.96|48.32|46.12|48.03|45.83|0
1697721600000|2023-10-19 13:20:00|48.19|45.99|48.61|46.41|48.75|46.55|48.16|45.96|0
1697721900000|2023-10-19 13:25:00|48.65|46.45|48.68|46.48|49.01|46.81|48.65|46.45|0
1697722200000|2023-10-19 13:30:00|48.61|46.41|48.71|46.51|48.78|46.58|48.09|45.89|0
1697722500000|2023-10-19 13:35:00|48.74|46.54|48.94|46.74|49.47|47.27|48.68|46.48|0
1697722800000|2023-10-19 13:40:00|49.01|46.81|49.3|47.1|49.54|47.34|48.97|46.77|0
1697723100000|2023-10-19 13:45:00|49.34|47.14|49.3|47.1|49.67|47.47|49.04|46.84|0
1697723400000|2023-10-19 13:50:00|49.33|47.13|49|46.8|49.4|47.2|48.74|46.54|0
1697723700000|2023-10-19 13:55:00|48.93|46.73|48.9|46.7|49.43|47.23|48.83|46.63|0
1697724000000|2023-10-19 14:00:00|48.93|46.73|49.4|47.2|49.73|47.53|48.77|46.57|0
1697724300000|2023-10-19 14:05:00|49.43|47.23|49.73|47.53|49.86|47.66|49.06|46.86|0
1697724600000|2023-10-19 14:10:00|49.7|47.5|48.6|46.4|49.7|47.5|48.53|46.33|0
1697724900000|2023-10-19 14:15:00|48.56|46.36|49.59|47.39|49.89|47.69|48.5|46.3|0
1697725200000|2023-10-19 14:20:00|49.62|47.42|49.59|47.39|50.23|48.03|49.32|47.12|0
1697725500000|2023-10-19 14:25:00|49.62|47.42|50.94|48.74|50.94|48.74|49.59|47.39|0
1697725800000|2023-10-19 14:30:00|51.32|49.12|52.02|49.82|52.48|50.28|49.3|47.1|0
1697726100000|2023-10-19 14:35:00|52.06|49.86|51.85|49.65|52.13|49.93|51.19|48.99|0
1697726400000|2023-10-19 14:40:00|51.88|49.68|51.84|49.64|52.05|49.85|51.26|49.06|0
1697726700000|2023-10-19 14:45:00|51.81|49.61|51.24|49.04|51.98|49.78|50.78|48.58|0
1697727000000|2023-10-19 14:50:00|51.2|49|51.44|49.24|51.72|49.52|50.66|48.46|0
1697727300000|2023-10-19 14:55:00|51.48|49.28|51.55|49.35|51.76|49.56|51.1|48.9|0
1697727600000|2023-10-19 15:00:00|51.62|49.42|51.37|49.17|51.65|49.45|50.96|48.76|0
1697727900000|2023-10-19 15:05:00|51.23|49.03|51.23|49.03|51.75|49.55|50.82|48.62|0
1697728200000|2023-10-19 15:10:00|51.2|49|51.51|49.31|51.54|49.34|51.09|48.89|0
1697728500000|2023-10-19 15:15:00|51.47|49.27|51.75|49.55|51.96|49.76|51.26|49.06|0
1697728800000|2023-10-19 15:20:00|51.78|49.58|51.92|49.72|52.69|50.49|51.35|49.15|0
1697729100000|2023-10-19 15:25:00|51.89|49.69|51.43|49.23|52.11|49.91|51.16|48.96|0
1697729400000|2023-10-19 15:30:00|51.46|49.26|51.01|48.81|51.67|49.47|51.01|48.81|0
1697729700000|2023-10-19 15:35:00|51.15|48.95|50.67|48.47|51.15|48.95|50.64|48.44|0
1697730000000|2023-10-19 15:40:00|50.6|48.4|49.93|47.73|50.6|48.4|49.89|47.69|0
1697730300000|2023-10-19 15:45:00|49.96|47.76|49.72|47.52|49.96|47.76|49.49|47.29|0
1697730600000|2023-10-19 15:50:00|49.76|47.56|50.12|47.92|50.23|48.03|49.72|47.52|0
1697730900000|2023-10-19 15:55:00|50.16|47.96|50.39|48.19|50.46|48.26|50.07|47.87|0
1697731200000|2023-10-19 16:00:00|50.43|48.23|47.98|45.78|51.52|49.32|46.85|44.65|0
1697731500000|2023-10-19 16:05:00|47.91|45.71|48.96|46.76|48.96|46.76|47.69|45.49|0
1697731800000|2023-10-19 16:10:00|48.8|46.6|48.96|46.76|49.06|46.86|48.47|46.27|0
1697732100000|2023-10-19 16:15:00|49.09|46.89|47.58|45.38|49.16|46.96|47.39|45.19|0
1697732400000|2023-10-19 16:20:00|47.55|45.35|46.49|44.29|47.62|45.42|45.47|43.27|0
1697732700000|2023-10-19 16:25:00|46.62|44.42|49.36|47.16|49.76|47.56|46.62|44.42|0
1697733000000|2023-10-19 16:30:00|49.26|47.06|51.54|49.34|51.68|49.48|47.44|45.24|0
1697733300000|2023-10-19 16:35:00|51.51|49.31|52.95|50.75|53.73|51.53|50.69|48.49|0
1697733600000|2023-10-19 16:40:00|52.81|50.61|52.67|50.47|53.27|51.07|51.38|49.18|0
1697733900000|2023-10-19 16:45:00|52.54|50.34|50.29|48.09|52.54|50.34|50.15|47.95|0
1697734200000|2023-10-19 16:50:00|50.25|48.05|51.16|48.96|51.4|49.2|49.15|46.95|0
1697734500000|2023-10-19 16:55:00|49.95|47.75|49.55|47.35|49.95|47.75|47.6|45.4|0
1697734800000|2023-10-19 17:00:00|49.32|47.12|48.59|46.39|49.52|47.32|47.65|45.45|0
1697735100000|2023-10-19 17:05:00|48.49|46.29|47.51|45.31|48.69|46.49|47.2|45|0
1697735400000|2023-10-19 17:10:00|47.55|45.35|47.46|45.26|47.61|45.41|46.53|44.33|0
1697735700000|2023-10-19 17:15:00|47.4|45.2|47.2|45|48.04|45.84|46.69|44.49|0
1697736000000|2023-10-19 17:20:00|47.17|44.97|48.27|46.07|48.37|46.17|47.04|44.84|0
1697736300000|2023-10-19 17:25:00|48.2|46|47.97|45.77|48.7|46.5|47.91|45.71|0
1697736600000|2023-10-19 17:30:00|47.71|45.51|48.71|46.51|48.79|46.59|47.26|45.06|0
1697736900000|2023-10-19 17:35:00|48.66|46.46|50.33|48.13|50.47|48.27|48.53|46.33|0
1697737200000|2023-10-19 17:40:00|50.27|48.07|50.55|48.35|50.74|48.54|50.17|47.97|0
1697737500000|2023-10-19 17:45:00|50.65|48.45|50.75|48.55|50.75|48.55|50.19|47.99|0
1697737800000|2023-10-19 17:50:00|50.68|48.48|50.55|48.35|50.89|48.69|50.24|48.04|0
1697738100000|2023-10-19 17:55:00|50.51|48.31|50.27|48.07|50.58|48.38|49.6|47.4|0
1697738400000|2023-10-19 18:00:00|50.31|48.11|50.24|48.04|50.82|48.62|49.56|47.36|0
1697738700000|2023-10-19 18:05:00|50.2|48|50.71|48.51|50.78|48.58|50.07|47.87|0
1697739000000|2023-10-19 18:10:00|50.61|48.41|50.61|48.41|50.68|48.48|50.06|47.86|0
1697739300000|2023-10-19 18:15:00|50.54|48.34|50.4|48.2|50.88|48.68|49.93|47.73|0
1697739600000|2023-10-19 18:20:00|50.26|48.06|51.02|48.82|51.19|48.99|50.06|47.86|0
1697739900000|2023-10-19 18:25:00|51.12|48.92|50.91|48.71|51.12|48.92|50.47|48.27|0
1697740200000|2023-10-19 18:30:00|51.05|48.85|52.58|50.38|52.58|50.38|51.05|48.85|0
1697740500000|2023-10-19 18:35:00|52.55|50.35|53.85|51.65|54.21|52.01|52.09|49.89|0
1697740800000|2023-10-19 18:40:00|53.93|51.73|54.79|52.59|54.79|52.59|53.93|51.73|0
1697741100000|2023-10-19 18:45:00|54.76|52.56|54.97|52.77|55.08|52.88|54.43|52.23|0
1697741400000|2023-10-19 18:50:00|54.94|52.74|55.61|53.41|55.65|53.45|54.86|52.66|0
1697741700000|2023-10-19 18:55:00|55.68|53.48|55.42|53.22|55.9|53.7|54.55|52.35|0
1697742000000|2023-10-19 19:00:00|55.46|53.26|54.76|52.56|55.68|53.48|54.58|52.38|0
1697742300000|2023-10-19 19:05:00|54.73|52.53|55.35|53.15|55.35|53.15|54.55|52.35|0
1697742600000|2023-10-19 19:10:00|55.31|53.11|55.6|53.4|55.67|53.47|54.98|52.78|0
1697742900000|2023-10-19 19:15:00|55.64|53.44|55.49|53.29|56.23|54.03|55.49|53.29|0
1697743200000|2023-10-19 19:20:00|55.42|53.22|55.84|53.64|56.15|53.95|55.34|53.14|0
1697743500000|2023-10-19 19:25:00|55.89|53.69|56.64|54.44|56.86|54.66|55.21|53.01|0
1697743800000|2023-10-19 19:30:00|56.19|53.99|55.56|53.36|56.34|54.14|55.49|53.29|0
1697744100000|2023-10-19 19:35:00|55.6|53.4|56.19|53.99|56.19|53.99|55.42|53.22|0
1697744400000|2023-10-19 19:40:00|56.22|54.02|57.46|55.26|57.53|55.33|56.15|53.95|0
1697744700000|2023-10-19 19:45:00|57.53|55.33|56.07|53.87|57.72|55.52|56.07|53.87|0
1697745000000|2023-10-19 19:50:00|55.85|53.65|55.81|53.61|56.22|54.02|55.27|53.07|0
1697745300000|2023-10-19 19:55:00|56.03|53.83|56.55|54.35|56.59|54.39|55.74|53.54|0
1697745600000|2023-10-19 20:00:00|56.66|54.46|57.75|55.55|57.98|55.78|56.63|54.43|0
1697745900000|2023-10-19 20:05:00|57.68|55.48|57.6|55.4|57.86|55.66|57.48|55.28|0
1697746200000|2023-10-19 20:10:00|57.56|55.36|57.79|55.59|57.79|55.59|57.45|55.25|0
1697746500000|2023-10-19 20:15:00|57.77|55.37|57.35|54.95|57.81|55.41|57.32|54.92|0
1697746800000|2023-10-19 20:20:00|57.32|54.92|57.39|54.99|57.58|55.18|57.28|54.88|0
1697747100000|2023-10-19 20:25:00|57.35|54.95|57.43|55.03|57.5|55.1|57.32|54.92|0
1697747400000|2023-10-19 20:30:00|57.39|54.99|57.58|55.18|57.65|55.25|57.39|54.99|0
1697747700000|2023-10-19 20:35:00|57.61|55.21|57.65|55.25|57.65|55.25|57.5|55.1|0
1697748000000|2023-10-19 20:40:00|57.67|55.27|57.69|55.29|57.69|55.29|57.57|55.17|0
1697748300000|2023-10-19 20:45:00|57.65|55.25|57.53|55.13|57.68|55.28|57.53|55.13|0
1697748600000|2023-10-19 20:50:00|57.49|55.09|59.17|56.77|59.17|56.77|57.49|55.09|0
1697748900000|2023-10-19 20:55:00|59.13|56.73|59.07|56.67|59.2|56.8|59.01|56.61|0
1697749200000|2023-10-19 21:00:00|59.11|56.71|59.09|56.69|59.15|56.75|59.05|56.65|0
1697749500000|2023-10-19 21:05:00|59.11|56.71|59.19|56.79|59.19|56.79|59.07|56.67|0
1697749800000|2023-10-19 21:10:00|59.2|56.8|59.33|56.93|59.45|57.05|59.2|56.8|0
1697750100000|2023-10-19 21:15:00|59.34|56.94|59.3|56.9|59.34|56.94|59.26|56.86|0
1697750400000|2023-10-19 21:20:00|59.29|56.89|59.33|56.93|59.33|56.93|59.28|56.88|0
1697750700000|2023-10-19 21:25:00|59.34|56.94|59.31|56.91|59.36|56.96|59.3|56.9|0
1697751000000|2023-10-19 21:30:00|59.34|56.94|59.37|56.97|59.37|56.97|59.34|56.94|0
1697751300000|2023-10-19 21:35:00|59.36|56.96|59.34|56.94|59.37|56.97|59.3|56.9|0
1697751600000|2023-10-19 21:40:00|59.35|56.95|59.31|56.91|59.36|56.96|59.29|56.89|0
1697751900000|2023-10-19 21:45:00|59.3|56.9|59.33|56.93|59.34|56.94|59.3|56.9|0
1697752200000|2023-10-19 21:50:00|59.31|56.91|59.31|56.91|59.33|56.93|59.31|56.91|0
1697752500000|2023-10-19 21:55:00|59.28|56.88|59.33|56.93|59.33|56.93|59.27|56.87|0
1697752800000|2023-10-19 22:00:00|59.35|56.95|58.99|56.59|59.35|56.95|58.87|56.47|0
1697753100000|2023-10-19 22:05:00|59.03|56.63|59.25|56.85|59.68|57.28|59.03|56.63|0
1697753400000|2023-10-19 22:10:00|59.27|56.87|59.1|56.7|59.29|56.89|59.06|56.66|0
1697753700000|2023-10-19 22:15:00|59.06|56.66|59.14|56.74|59.4|57|59.06|56.66|0
1697754000000|2023-10-19 22:20:00|59.13|56.73|59.21|56.81|59.25|56.85|59.02|56.62|0
1697754300000|2023-10-19 22:25:00|59.25|56.85|59.44|57.04|59.44|57.04|59.19|56.79|0
1697754600000|2023-10-19 22:30:00|59.4|57|59.36|56.96|59.42|57.02|59.17|56.77|0
1697754900000|2023-10-19 22:35:00|59.34|56.94|59.2|56.8|59.34|56.94|59.15|56.75|0
1697755200000|2023-10-19 22:40:00|59.19|56.79|59.43|57.03|59.47|57.07|59.17|56.77|0
1697755500000|2023-10-19 22:45:00|59.36|56.96|59.51|57.11|59.55|57.15|59.36|56.96|0
1697755800000|2023-10-19 22:50:00|59.55|57.15|59.54|57.14|59.58|57.18|59.51|57.11|0
1697756100000|2023-10-19 22:55:00|59.51|57.11|59.58|57.18|59.58|57.18|59.47|57.07|0
1697756400000|2023-10-19 23:00:00|59.56|57.16|59.77|57.37|59.97|57.57|59.56|57.16|0
1697756700000|2023-10-19 23:05:00|59.75|57.35|59.77|57.37|59.85|57.45|59.65|57.25|0
1697757000000|2023-10-19 23:10:00|59.81|57.41|59.73|57.33|59.85|57.45|59.73|57.33|0
1697757300000|2023-10-19 23:15:00|59.69|57.29|59.73|57.33|59.81|57.41|59.69|57.29|0
1697757600000|2023-10-19 23:20:00|59.77|57.37|59.88|57.48|59.96|57.56|59.77|57.37|0
1697757900000|2023-10-19 23:25:00|59.84|57.44|59.53|57.13|59.84|57.44|59.53|57.13|0
1697758200000|2023-10-19 23:30:00|59.55|57.15|59.45|57.05|59.57|57.17|59.45|57.05|0
1697758500000|2023-10-19 23:35:00|59.47|57.07|59.6|57.2|59.6|57.2|59.41|57.01|0
1697758800000|2023-10-19 23:40:00|59.57|57.17|59.53|57.13|59.68|57.28|59.53|57.13|0
1697759100000|2023-10-19 23:45:00|59.56|57.16|59.56|57.16|59.68|57.28|59.52|57.12|0
1697759400000|2023-10-19 23:50:00|59.58|57.18|59.56|57.16|59.58|57.18|59.33|56.93|0
1697759700000|2023-10-19 23:55:00|59.6|57.2|59.25|56.85|59.64|57.24|59.21|56.81|0
1697760000000|2023-10-20 00:00:00|59.27|56.87|59.67|57.27|59.71|57.31|59.25|56.85|0
1697760300000|2023-10-20 00:05:00|59.65|57.25|59.79|57.39|59.86|57.46|59.56|57.16|0
1697760600000|2023-10-20 00:10:00|59.71|57.31|59.71|57.31|59.82|57.42|59.48|57.08|0
1697760900000|2023-10-20 00:15:00|59.75|57.35|60.46|58.06|60.48|58.08|59.67|57.27|0
1697761200000|2023-10-20 00:20:00|73.75|71.35|59.59|57.19|73.79|71.39|59.55|57.15|0
1697761500000|2023-10-20 00:25:00|59.55|57.15|59.59|57.19|59.7|57.3|59.51|57.11|0
1697761800000|2023-10-20 00:30:00|59.52|57.32|59.33|57.13|59.68|57.48|59.29|57.09|0
1697762100000|2023-10-20 00:35:00|59.37|57.17|60.56|58.36|60.64|58.44|59.1|56.9|0
1697762400000|2023-10-20 00:40:00|60.52|58.32|60.25|58.05|60.64|58.44|60.25|58.05|0
1697762700000|2023-10-20 00:45:00|60.29|58.09|60.87|58.67|60.91|58.71|60.29|58.09|0
1697763000000|2023-10-20 00:50:00|60.91|58.71|60.81|58.61|61.03|58.83|60.79|58.59|0
1697763300000|2023-10-20 00:55:00|60.75|58.55|60.52|58.32|60.91|58.71|60.52|58.32|0
1697763600000|2023-10-20 01:00:00|60.56|58.36|60.55|58.35|60.67|58.47|60.44|58.24|0
1697763900000|2023-10-20 01:05:00|60.59|58.39|60.79|58.59|60.9|58.7|60.59|58.39|0
1697764200000|2023-10-20 01:10:00|60.82|58.62|61.35|59.15|61.41|59.21|60.82|58.62|0
1697764500000|2023-10-20 01:15:00|61.37|59.17|61.37|59.17|61.57|59.37|61.13|58.93|0
1697764800000|2023-10-20 01:20:00|61.41|59.21|61.29|59.09|61.41|59.21|61.21|59.01|0
1697765100000|2023-10-20 01:25:00|61.33|59.13|61.25|59.05|61.42|59.22|61.17|58.97|0
1697765400000|2023-10-20 01:30:00|61.17|58.97|61.17|58.97|61.44|59.24|61.17|58.97|0
1697765700000|2023-10-20 01:35:00|61.21|59.01|60.93|58.73|61.28|59.08|60.85|58.65|0
1697766000000|2023-10-20 01:40:00|60.89|58.69|60.89|58.69|61.12|58.92|60.77|58.57|0
1697766300000|2023-10-20 01:45:00|60.93|58.73|60.58|58.38|61.01|58.81|60.42|58.22|0
1697766600000|2023-10-20 01:50:00|60.61|58.41|60.69|58.49|60.73|58.53|60.54|58.34|0
1697766900000|2023-10-20 01:55:00|60.71|58.51|60.69|58.49|60.77|58.57|60.65|58.45|0
1697767200000|2023-10-20 02:00:00|60.73|58.53|60.41|58.21|60.8|58.6|60.41|58.21|0
1697767500000|2023-10-20 02:05:00|60.45|58.25|60.49|58.29|60.53|58.33|60.37|58.17|0
1697767800000|2023-10-20 02:10:00|60.53|58.33|60.57|58.37|60.68|58.48|60.53|58.33|0
1697768100000|2023-10-20 02:15:00|60.6|58.4|60.6|58.4|60.64|58.44|60.45|58.25|0
1697768400000|2023-10-20 02:20:00|60.56|58.36|60.56|58.36|60.6|58.4|60.33|58.13|0
1697768700000|2023-10-20 02:25:00|60.6|58.4|60.56|58.36|60.64|58.44|60.52|58.32|0
1697769000000|2023-10-20 02:30:00|60.52|58.32|60.29|58.09|60.56|58.36|60.25|58.05|0
1697769300000|2023-10-20 02:35:00|60.25|58.05|60.13|57.93|60.33|58.13|60.13|57.93|0
1697769600000|2023-10-20 02:40:00|60.17|57.97|60.05|57.85|60.21|58.01|59.94|57.74|0
1697769900000|2023-10-20 02:45:00|60.07|57.87|59.9|57.7|60.17|57.97|59.9|57.7|0
1697770200000|2023-10-20 02:50:00|59.92|57.72|59.89|57.69|60.05|57.85|59.89|57.69|0
1697770500000|2023-10-20 02:55:00|59.93|57.73|59.85|57.65|60.05|57.85|59.85|57.65|0
1697770800000|2023-10-20 03:00:00|59.89|57.69|59.93|57.73|60.01|57.81|59.89|57.69|0
1697771100000|2023-10-20 03:05:00|59.97|57.77|59.89|57.69|60.01|57.81|59.89|57.69|0
1697771400000|2023-10-20 03:10:00|59.93|57.73|59.89|57.69|60|57.8|59.89|57.69|0
1697771700000|2023-10-20 03:15:00|59.92|57.72|60.04|57.84|60.08|57.88|59.92|57.72|0
1697772000000|2023-10-20 03:20:00|60.06|57.86|60.23|58.03|60.27|58.07|60.06|57.86|0
1697772300000|2023-10-20 03:25:00|60.27|58.07|60.15|57.95|60.27|58.07|60.04|57.84|0
1697772600000|2023-10-20 03:30:00|60.11|57.91|60.07|57.87|60.15|57.95|59.92|57.72|0
1697772900000|2023-10-20 03:35:00|60.11|57.91|60.15|57.95|60.15|57.95|60.03|57.83|0
1697773200000|2023-10-20 03:40:00|60.18|57.98|60.22|58.02|60.3|58.1|60.18|57.98|0
1697773500000|2023-10-20 03:45:00|60.2|58|60.2|58|60.26|58.06|60.14|57.94|0
1697773800000|2023-10-20 03:50:00|60.22|58.02|60.14|57.94|60.22|58.02|60.06|57.86|0
1697774100000|2023-10-20 03:55:00|60.16|57.96|60.16|57.96|60.18|57.98|60.06|57.86|0
1697774400000|2023-10-20 04:00:00|60.14|57.94|60.06|57.86|60.25|58.05|60.06|57.86|0
1697774700000|2023-10-20 04:05:00|60.1|57.9|60.13|57.93|60.17|57.97|60.06|57.86|0
1697775000000|2023-10-20 04:10:00|60.17|57.97|60.17|57.97|60.25|58.05|60.1|57.9|0
1697775300000|2023-10-20 04:15:00|60.13|57.93|60.17|57.97|60.25|58.05|60.13|57.93|0
1697775600000|2023-10-20 04:20:00|60.15|57.95|60.05|57.85|60.17|57.97|60.05|57.85|0
1697775900000|2023-10-20 04:25:00|60.01|57.81|60.01|57.81|60.07|57.87|59.97|57.77|0
1697776200000|2023-10-20 04:30:00|59.99|57.79|59.86|57.66|60.01|57.81|59.82|57.62|0
1697776500000|2023-10-20 04:35:00|59.82|57.62|59.12|56.92|59.89|57.69|59.09|56.89|0
1697776800000|2023-10-20 04:40:00|59.11|56.91|59.16|56.96|59.2|57|59.09|56.89|0
1697777100000|2023-10-20 04:45:00|59.2|57|59.39|57.19|59.39|57.19|59.2|57|0
1697777400000|2023-10-20 04:50:00|59.35|57.15|59.23|57.03|59.35|57.15|59.23|57.03|0
1697777700000|2023-10-20 04:55:00|59.19|56.99|59.31|57.11|59.31|57.11|59.19|56.99|0
1697778000000|2023-10-20 05:00:00|59.35|57.15|59.42|57.22|59.5|57.3|59.31|57.11|0
1697778300000|2023-10-20 05:05:00|59.46|57.26|59.42|57.22|59.57|57.37|59.34|57.14|0
1697778600000|2023-10-20 05:10:00|59.46|57.26|59.49|57.29|59.5|57.3|59.42|57.22|0
1697778900000|2023-10-20 05:15:00|59.51|57.31|59.38|57.18|59.51|57.31|59.26|57.06|0
1697779200000|2023-10-20 05:20:00|59.36|57.16|59.69|57.49|60.76|58.56|59.34|57.14|0
1697779500000|2023-10-20 05:25:00|59.65|57.45|59.68|57.48|59.8|57.6|59.61|57.41|0
1697779800000|2023-10-20 05:30:00|59.65|57.45|59.64|57.44|59.72|57.52|59.53|57.33|0
1697780100000|2023-10-20 05:35:00|59.68|57.48|60.1|57.9|60.14|57.94|59.68|57.48|0
1697780400000|2023-10-20 05:40:00|60.07|57.87|60.14|57.94|60.22|58.02|60.07|57.87|0
1697780700000|2023-10-20 05:45:00|60.16|57.96|60.04|57.84|60.16|57.96|59.95|57.75|0
1697781000000|2023-10-20 05:50:00|60.02|57.82|60.1|57.9|60.14|57.94|60.02|57.82|0
1697781300000|2023-10-20 05:55:00|60.14|57.94|60.14|57.94|60.14|57.94|59.98|57.78|0
1697781600000|2023-10-20 06:00:00|60.21|58.01|60.52|58.32|60.56|58.36|60.06|57.86|0
1697781900000|2023-10-20 06:05:00|60.48|58.28|60.29|58.09|60.56|58.36|60.17|57.97|0
1697782200000|2023-10-20 06:10:00|60.25|58.05|60.52|58.32|60.52|58.32|60.25|58.05|0
1697782500000|2023-10-20 06:15:00|60.48|58.28|60.75|58.55|60.83|58.63|60.48|58.28|0
1697782800000|2023-10-20 06:20:00|60.79|58.59|61.46|59.26|61.57|59.37|60.75|58.55|0
1697783100000|2023-10-20 06:25:00|61.42|59.22|61.3|59.1|61.57|59.37|61.26|59.06|0
1697783400000|2023-10-20 06:30:00|61.26|59.06|61.33|59.13|61.45|59.25|61.22|59.02|0
1697783700000|2023-10-20 06:35:00|61.37|59.17|60.98|58.78|61.41|59.21|60.94|58.74|0
1697784000000|2023-10-20 06:40:00|61.02|58.82|60.98|58.78|61.13|58.93|60.9|58.7|0
1697784300000|2023-10-20 06:45:00|61.01|58.81|61.45|59.25|61.61|59.41|59.55|57.35|0
1697784600000|2023-10-20 06:50:00|61.39|59.19|61.45|59.25|61.65|59.45|61.39|59.19|0
1697784900000|2023-10-20 06:55:00|61.49|59.29|61.14|58.94|61.49|59.29|61.02|58.82|0
1697785200000|2023-10-20 07:00:00|61.29|59.09|61.78|59.58|61.96|59.76|61.29|59.09|0
1697785500000|2023-10-20 07:05:00|61.84|59.64|62.18|59.98|62.24|60.04|61.45|59.25|0
1697785800000|2023-10-20 07:10:00|62.12|59.92|61.88|59.68|62.2|60|61.56|59.36|0
1697786100000|2023-10-20 07:15:00|61.96|59.76|61.99|59.79|62.25|60.05|61.76|59.56|0
1697786400000|2023-10-20 07:20:00|62.03|59.83|61.91|59.71|62.23|60.03|61.87|59.67|0
1697786700000|2023-10-20 07:25:00|61.95|59.75|61.93|59.73|62.21|60.01|61.85|59.65|0
1697787000000|2023-10-20 07:30:00|61.99|59.79|61.4|59.2|62.15|59.95|61.24|59.04|0
1697787300000|2023-10-20 07:35:00|61.44|59.24|59.46|57.26|61.44|59.24|59.31|57.11|0
1697787600000|2023-10-20 07:40:00|59.54|57.34|59.89|57.69|60.05|57.85|59.48|57.28|0
1697787900000|2023-10-20 07:45:00|59.85|57.65|59.27|57.07|59.93|57.73|59.23|57.03|0
1697788200000|2023-10-20 07:50:00|59.31|57.11|58.76|56.56|59.78|57.58|58.76|56.56|0
1697788500000|2023-10-20 07:55:00|58.73|56.53|58.92|56.72|58.92|56.72|58.53|56.33|0
1697788800000|2023-10-20 08:00:00|58.99|56.79|58.76|56.56|59.61|57.41|58.76|56.56|0
1697789100000|2023-10-20 08:05:00|58.8|56.6|59.14|56.94|59.26|57.06|58.57|56.37|0
1697789400000|2023-10-20 08:10:00|59.18|56.98|58.6|56.4|59.18|56.98|58.49|56.29|0
1697789700000|2023-10-20 08:15:00|58.58|56.38|58.64|56.44|58.91|56.71|58.53|56.33|0
1697790000000|2023-10-20 08:20:00|58.6|56.4|57.93|55.73|58.68|56.48|57.86|55.66|0
1697790300000|2023-10-20 08:25:00|57.97|55.77|57.74|55.54|57.97|55.77|57.55|55.35|0
1697790600000|2023-10-20 08:30:00|57.78|55.58|57.66|55.46|57.97|55.77|57.66|55.46|0
1697790900000|2023-10-20 08:35:00|57.7|55.5|57.4|55.2|57.93|55.73|57.4|55.2|0
1697791200000|2023-10-20 08:40:00|57.36|55.16|57.32|55.12|57.47|55.27|57.25|55.05|0
1697791500000|2023-10-20 08:45:00|57.28|55.08|57.26|55.06|57.36|55.16|57.1|54.9|0
1697791800000|2023-10-20 08:50:00|57.24|55.04|57.87|55.67|57.87|55.67|57.17|54.97|0
1697792100000|2023-10-20 08:55:00|57.85|55.65|57.77|55.57|58|55.8|57.58|55.38|0
1697792400000|2023-10-20 09:00:00|57.73|55.53|57.88|55.68|57.96|55.76|57.69|55.49|0
1697792700000|2023-10-20 09:05:00|57.84|55.64|58.07|55.87|58.11|55.91|57.84|55.64|0
1697793000000|2023-10-20 09:10:00|58.03|55.83|57.95|55.75|58.07|55.87|57.65|55.45|0
1697793300000|2023-10-20 09:15:00|57.99|55.79|57.87|55.67|58.03|55.83|57.72|55.52|0
1697793600000|2023-10-20 09:20:00|57.84|55.64|58.44|56.24|58.52|56.32|57.8|55.6|0
1697793900000|2023-10-20 09:25:00|58.37|56.17|58.86|56.66|59.02|56.82|58.14|55.94|0
1697794200000|2023-10-20 09:30:00|58.9|56.7|59.1|56.9|59.3|57.1|58.6|56.4|0
1697794500000|2023-10-20 09:35:00|59.06|56.86|59.22|57.02|59.33|57.13|58.95|56.75|0
1697794800000|2023-10-20 09:40:00|59.25|57.05|59.29|57.09|59.41|57.21|59.14|56.94|0
1697795100000|2023-10-20 09:45:00|59.33|57.13|59.52|57.32|59.68|57.48|59.25|57.05|0
1697795400000|2023-10-20 09:50:00|59.4|57.2|58.9|56.7|59.4|57.2|58.75|56.55|0
1697795700000|2023-10-20 09:55:00|58.86|56.66|58.98|56.78|59.05|56.85|58.67|56.47|0
1697796000000|2023-10-20 10:00:00|59.02|56.82|58.94|56.74|59.17|56.97|58.82|56.62|0
1697796300000|2023-10-20 10:05:00|58.92|56.72|58.86|56.66|59.17|56.97|58.82|56.62|0
1697796600000|2023-10-20 10:10:00|58.82|56.62|59.32|57.12|59.4|57.2|58.82|56.62|0
1697796900000|2023-10-20 10:15:00|59.28|57.08|59.2|57|59.43|57.23|59.12|56.92|0
1697797200000|2023-10-20 10:20:00|59.24|57.04|59.55|57.35|59.7|57.5|59.12|56.92|0
1697797500000|2023-10-20 10:25:00|59.53|57.33|59.66|57.46|59.82|57.62|59.47|57.27|0
1697797800000|2023-10-20 10:30:00|59.7|57.5|59.5|57.3|59.7|57.5|59.35|57.15|0
1697798100000|2023-10-20 10:35:00|59.47|57.27|59.19|56.99|59.47|57.27|59.04|56.84|0
1697798400000|2023-10-20 10:40:00|59.15|56.95|59.35|57.15|59.5|57.3|59.12|56.92|0
1697798700000|2023-10-20 10:45:00|59.38|57.18|59.38|57.18|59.65|57.45|59.33|57.13|0
1697799000000|2023-10-20 10:50:00|59.34|57.14|59.36|57.16|59.42|57.22|59.13|56.93|0
1697799300000|2023-10-20 10:55:00|59.38|57.18|59.34|57.14|59.55|57.35|59.19|56.99|0
1697799600000|2023-10-20 11:00:00|59.38|57.18|59.45|57.25|59.53|57.33|59.18|56.98|0
1697799900000|2023-10-20 11:05:00|59.49|57.29|58.91|56.71|59.49|57.29|58.82|56.62|0
1697800200000|2023-10-20 11:10:00|58.89|56.69|58.6|56.4|58.91|56.71|58.6|56.4|0
1697800500000|2023-10-20 11:15:00|58.64|56.44|58.53|56.33|58.64|56.44|58.41|56.21|0
1697800800000|2023-10-20 11:20:00|58.56|56.36|58.6|56.4|58.79|56.59|58.52|56.32|0
1697801100000|2023-10-20 11:25:00|58.64|56.44|58.02|55.82|58.71|56.51|57.91|55.71|0
1697801400000|2023-10-20 11:30:00|58.1|55.9|58.21|56.01|58.25|56.05|58.02|55.82|0
1697801700000|2023-10-20 11:35:00|58.29|56.09|58.02|55.82|58.29|56.09|57.98|55.78|0
1697802000000|2023-10-20 11:40:00|58.06|55.86|58.32|56.12|58.65|56.45|57.94|55.74|0
1697802300000|2023-10-20 11:45:00|58.36|56.16|58.21|56.01|58.4|56.2|57.94|55.74|0
1697802600000|2023-10-20 11:50:00|58.25|56.05|57.94|55.74|58.32|56.12|57.86|55.66|0
1697802900000|2023-10-20 11:55:00|57.83|55.63|57.6|55.4|57.83|55.63|57.33|55.13|0
1697803200000|2023-10-20 12:00:00|57.63|55.43|58.05|55.85|58.18|55.98|57.56|55.36|0
1697803500000|2023-10-20 12:05:00|58.09|55.89|58.31|56.11|58.43|56.23|58.05|55.85|0
1697803800000|2023-10-20 12:10:00|58.35|56.15|58.73|56.53|58.77|56.57|58.2|56|0
1697804100000|2023-10-20 12:15:00|58.7|56.5|58.93|56.73|59.04|56.84|58.7|56.5|0
1697804400000|2023-10-20 12:20:00|58.89|56.69|59.83|57.63|59.83|57.63|58.89|56.69|0
1697804700000|2023-10-20 12:25:00|59.87|57.67|60.07|57.87|60.3|58.1|59.75|57.55|0
1697805000000|2023-10-20 12:30:00|60.03|57.83|59.62|57.42|60.03|57.83|59.52|57.32|0
1697805300000|2023-10-20 12:35:00|59.6|57.4|59.36|57.16|59.71|57.51|59.32|57.12|0
1697805600000|2023-10-20 12:40:00|59.38|57.18|59.32|57.12|59.38|57.18|59.01|56.81|0
1697805900000|2023-10-20 12:45:00|59.36|57.16|59.05|56.85|59.36|57.16|58.97|56.77|0
1697806200000|2023-10-20 12:50:00|59.09|56.89|59.36|57.16|59.36|57.16|59.01|56.81|0
1697806500000|2023-10-20 12:55:00|59.32|57.12|59.35|57.15|59.51|57.31|59.16|56.96|0
1697806800000|2023-10-20 13:00:00|59.32|57.12|59.04|56.84|59.35|57.15|58.81|56.61|0
1697807100000|2023-10-20 13:05:00|59.08|56.88|59.04|56.84|59.31|57.11|34.46|32.26|0
1697807400000|2023-10-20 13:10:00|59.08|56.88|59|56.8|59.23|57.03|58.96|56.76|0
1697807700000|2023-10-20 13:15:00|59.04|56.84|58.73|56.53|59.15|56.95|58.73|56.53|0
1697808000000|2023-10-20 13:20:00|58.69|56.49|58.15|55.95|58.92|56.72|58.15|55.95|0
1697808300000|2023-10-20 13:25:00|58.27|56.07|58.11|55.91|58.77|56.57|58.04|55.84|0
1697808600000|2023-10-20 13:30:00|58.23|56.03|58.26|56.06|58.88|56.68|58|55.8|0
1697808900000|2023-10-20 13:35:00|58.34|56.14|58.22|56.02|58.53|56.33|57.73|55.53|0
1697809200000|2023-10-20 13:40:00|58.34|56.14|58.3|56.1|58.42|56.22|57.28|55.08|0
1697809500000|2023-10-20 13:45:00|58.26|56.06|57.33|55.13|58.64|56.44|57.18|54.98|0
1697809800000|2023-10-20 13:50:00|57.29|55.09|58.28|56.08|59.12|56.92|57.29|55.09|0
1697810100000|2023-10-20 13:55:00|58.2|56|58.75|56.55|58.89|56.69|57.97|55.77|0
1697810400000|2023-10-20 14:00:00|58.79|56.59|58.59|56.39|58.99|56.79|55.64|53.44|0
1697810700000|2023-10-20 14:05:00|58.55|56.35|59.58|57.38|60.09|57.89|58.4|56.2|0
1697811000000|2023-10-20 14:10:00|59.54|57.34|61.31|59.11|61.35|59.15|59.49|57.29|0
1697811300000|2023-10-20 14:15:00|61.43|59.23|61.26|59.06|61.58|59.38|60.67|58.47|0
1697811600000|2023-10-20 14:20:00|61.38|59.18|61.62|59.42|61.78|59.58|61.02|58.82|0
1697811900000|2023-10-20 14:25:00|61.58|59.38|61.94|59.74|62.1|59.9|61.42|59.22|0
1697812200000|2023-10-20 14:30:00|62.06|59.86|61.67|59.47|62.76|60.56|61.51|59.31|0
1697812500000|2023-10-20 14:35:00|61.63|59.43|62.3|60.1|62.52|60.32|61.55|59.35|0
1697812800000|2023-10-20 14:40:00|62.34|60.14|62.75|60.55|62.83|60.63|62.08|59.88|0
1697813100000|2023-10-20 14:45:00|62.79|60.59|61.97|59.77|62.99|60.79|61.93|59.73|0
1697813400000|2023-10-20 14:50:00|62.01|59.81|62.7|60.5|62.78|60.58|62.01|59.81|0
1697813700000|2023-10-20 14:55:00|62.78|60.58|63.31|61.11|63.48|61.28|62.74|60.54|0
1697814000000|2023-10-20 15:00:00|63.35|61.15|62.57|60.37|63.4|61.2|62.49|60.29|0
1697814300000|2023-10-20 15:05:00|62.53|60.33|62.45|60.25|62.61|60.41|62.09|59.89|0
1697814600000|2023-10-20 15:10:00|62.53|60.33|62.61|60.41|63.1|60.9|62.41|60.21|0
1697814900000|2023-10-20 15:15:00|62.65|60.45|62.84|60.64|63.35|61.15|62.22|60.02|0
1697815200000|2023-10-20 15:20:00|62.8|60.6|63.21|61.01|63.3|61.1|62.68|60.48|0
1697815500000|2023-10-20 15:25:00|63.17|60.97|63.05|60.85|63.42|61.22|62.84|60.64|0
1697815800000|2023-10-20 15:30:00|63.09|60.89|63.5|61.3|63.71|61.51|63.09|60.89|0
1697816100000|2023-10-20 15:35:00|63.46|61.26|62.88|60.68|63.46|61.26|62.71|60.51|0
1697816400000|2023-10-20 15:40:00|62.92|60.72|63|60.8|63.16|60.96|62.59|60.39|0
1697816700000|2023-10-20 15:45:00|63.04|60.84|61.94|59.74|63.08|60.88|61.9|59.7|0
1697817000000|2023-10-20 15:50:00|61.9|59.7|61.73|59.53|62.14|59.94|61.73|59.53|0
1697817300000|2023-10-20 15:55:00|61.69|59.49|61.37|59.17|61.73|59.53|60.77|58.57|0
1697817600000|2023-10-20 16:00:00|61.33|59.13|62.01|59.81|62.22|60.02|61.21|59.01|0
1697817900000|2023-10-20 16:05:00|61.93|59.73|62.62|60.42|62.7|60.5|61.93|59.73|0
1697818200000|2023-10-20 16:10:00|62.58|60.38|62.86|60.66|62.99|60.79|62.46|60.26|0
1697818500000|2023-10-20 16:15:00|62.82|60.62|62.17|59.97|63.03|60.83|62.13|59.93|0
1697818800000|2023-10-20 16:20:00|62.13|59.93|61.02|58.82|62.21|60.01|60.92|58.72|0
1697819100000|2023-10-20 16:25:00|60.96|58.76|61.17|58.97|62.21|60.01|60.81|58.61|0
1697819400000|2023-10-20 16:30:00|61.13|58.93|60.33|58.13|61.17|58.97|60.25|58.05|0
1697819700000|2023-10-20 16:35:00|60.37|58.17|60.13|57.93|60.53|58.33|59.73|57.53|0
1697820000000|2023-10-20 16:40:00|60.21|58.01|60.68|58.48|60.8|58.6|60.17|57.97|0
1697820300000|2023-10-20 16:45:00|60.72|58.52|59.69|57.49|60.72|58.52|59.69|57.49|0
1697820600000|2023-10-20 16:50:00|59.65|57.45|59.29|57.09|60.82|58.62|59.1|56.9|0
1697820900000|2023-10-20 16:55:00|59.37|57.17|58.39|56.19|59.37|57.17|58.16|55.96|0
1697821200000|2023-10-20 17:00:00|58.32|56.12|59.25|57.05|59.33|57.13|58.28|56.08|0
1697821500000|2023-10-20 17:05:00|59.21|57.01|60.04|57.84|60.28|58.08|59.13|56.93|0
1697821800000|2023-10-20 17:10:00|60.12|57.92|59.76|57.56|60.12|57.92|59.64|57.44|0
1697822100000|2023-10-20 17:15:00|59.84|57.64|57.88|55.68|60.04|57.84|57.69|55.49|0
1697822400000|2023-10-20 17:20:00|57.92|55.72|58.19|55.99|58.66|56.46|57.73|55.53|0
1697822700000|2023-10-20 17:25:00|58.23|56.03|58.54|56.34|58.85|56.65|58.19|55.99|0
1697823000000|2023-10-20 17:30:00|58.38|56.18|58.57|56.37|59.08|56.88|58.34|56.14|0
1697823300000|2023-10-20 17:35:00|58.61|56.41|58.92|56.72|58.92|56.72|58.38|56.18|0
1697823600000|2023-10-20 17:40:00|58.96|56.76|58.22|56.02|58.96|56.76|57.87|55.67|0
1697823900000|2023-10-20 17:45:00|58.26|56.06|59.19|56.99|59.27|57.07|58.11|55.91|0
1697824200000|2023-10-20 17:50:00|59.15|56.95|59.11|56.91|59.74|57.54|58.72|56.52|0
1697824500000|2023-10-20 17:55:00|59.15|56.95|58.49|56.29|59.27|57.07|58.49|56.29|0
1697824800000|2023-10-20 18:00:00|58.45|56.25|58.95|56.75|59.09|56.89|58.37|56.17|0
1697825100000|2023-10-20 18:05:00|58.91|56.71|58.83|56.63|59.42|57.22|58.64|56.44|0
1697825400000|2023-10-20 18:10:00|58.76|56.56|60.05|57.85|60.13|57.93|58.76|56.56|0
1697825700000|2023-10-20 18:15:00|60.09|57.89|60.65|58.45|61.05|58.85|59.86|57.66|0
1697826000000|2023-10-20 18:20:00|60.69|58.49|60.73|58.53|60.85|58.65|60.37|58.17|0
1697826300000|2023-10-20 18:25:00|60.77|58.57|60.97|58.77|61.17|58.97|60.65|58.45|0
1697826600000|2023-10-20 18:30:00|61.01|58.81|60.49|58.29|61.41|59.21|60.41|58.21|0
1697826900000|2023-10-20 18:35:00|60.53|58.33|60.84|58.64|61.05|58.85|59.85|57.65|0
1697827200000|2023-10-20 18:40:00|60.88|58.68|60.76|58.56|61.61|59.41|60.72|58.52|0
1697827500000|2023-10-20 18:45:00|60.8|58.6|60.88|58.68|61.16|58.96|60.44|58.24|0
1697827800000|2023-10-20 18:50:00|60.8|58.6|60.39|58.19|61.2|59|60.09|57.89|0
1697828100000|2023-10-20 18:55:00|60.43|58.23|60.63|58.43|60.75|58.55|59.68|57.48|0
1697828400000|2023-10-20 19:00:00|60.59|58.39|60.59|58.39|60.71|58.51|59.87|57.67|0
1697828700000|2023-10-20 19:05:00|60.51|58.31|61.07|58.87|61.07|58.87|60.07|57.87|0
1697829000000|2023-10-20 19:10:00|61.11|58.91|60.99|58.79|61.6|59.4|60.75|58.55|0
1697829300000|2023-10-20 19:15:00|61.03|58.83|59.94|57.74|61.27|59.07|59.94|57.74|0
1697829600000|2023-10-20 19:20:00|60.1|57.9|61.31|59.11|61.51|59.31|60.1|57.9|0
1697829900000|2023-10-20 19:25:00|61.39|59.19|60.98|58.78|61.96|59.76|60.98|58.78|0
1697830200000|2023-10-20 19:30:00|61.06|58.86|60.98|58.78|61.22|59.02|60.7|58.5|0
1697830500000|2023-10-20 19:35:00|61.06|58.86|61.22|59.02|61.63|59.43|60.82|58.62|0
1697830800000|2023-10-20 19:40:00|61.26|59.06|62.32|60.12|62.36|60.16|61.26|59.06|0
1697831100000|2023-10-20 19:45:00|62.36|60.16|61.91|59.71|62.65|60.45|61.71|59.51|0
1697831400000|2023-10-20 19:50:00|62.07|59.87|62.98|60.78|63.02|60.82|62.07|59.87|0
1697831700000|2023-10-20 19:55:00|62.86|60.66|62.9|60.7|63.1|60.9|62.11|59.91|0
1697832000000|2023-10-20 20:00:00|63.44|61.24|63.31|61.11|63.48|61.28|63.19|60.99|0
1697832300000|2023-10-20 20:05:00|63.23|61.03|64.38|62.18|64.42|62.22|61.76|59.56|0
1697832600000|2023-10-20 20:10:00|64.42|62.22|64.51|62.31|64.51|62.31|64.38|62.18|0
1698027900000|2023-10-23 02:25:00|62.84|60.64|64.26|62.06|65.72|63.52|62.84|60.64|0
1698028200000|2023-10-23 02:30:00|64.22|62.02|64.17|61.97|64.22|62.02|64.13|61.93|0
1698028500000|2023-10-23 02:35:00|64.13|61.93|64.25|62.05|64.25|62.05|64.13|61.93|0
1698028800000|2023-10-23 02:40:00|64.29|62.09|64.25|62.05|64.34|62.14|64.25|62.05|0
1698029100000|2023-10-23 02:45:00|64.27|62.07|63.61|61.41|64.29|62.09|63.31|61.11|0
1698029400000|2023-10-23 02:50:00|63.65|61.45|63.61|61.41|63.65|61.45|63.57|61.37|0
1698029700000|2023-10-23 02:55:00|63.65|61.45|63.65|61.45|63.69|61.49|63.57|61.37|0
1698030000000|2023-10-23 03:00:00|63.61|61.41|63.31|61.11|63.61|61.41|63.27|61.07|0
1698030300000|2023-10-23 03:05:00|63.27|61.07|63.15|60.95|63.27|61.07|63.15|60.95|0
1698030600000|2023-10-23 03:10:00|63.11|60.91|62.98|60.78|63.11|60.91|62.98|60.78|0
1698030900000|2023-10-23 03:15:00|63.02|60.82|63.1|60.9|63.13|60.93|62.98|60.78|0
1698031200000|2023-10-23 03:20:00|63.08|60.88|63.02|60.82|63.1|60.9|62.94|60.74|0
1698031500000|2023-10-23 03:25:00|62.98|60.78|63|60.8|63|60.8|62.89|60.69|0
1698031800000|2023-10-23 03:30:00|62.97|60.77|63.01|60.81|63.1|60.9|62.97|60.77|0
1698032100000|2023-10-23 03:35:00|63.06|60.86|63.22|61.02|63.22|61.02|63.01|60.81|0
1698032400000|2023-10-23 03:40:00|63.18|60.98|63.01|60.81|63.22|61.02|63.01|60.81|0
1698032700000|2023-10-23 03:45:00|62.97|60.77|62.96|60.76|62.97|60.77|62.83|60.63|0
1698033000000|2023-10-23 03:50:00|62.91|60.71|62.95|60.75|63.04|60.84|62.91|60.71|0
1698033300000|2023-10-23 03:55:00|63|60.8|63.2|61|63.2|61|62.98|60.78|0
1698033600000|2023-10-23 04:00:00|63.24|61.04|63.07|60.87|63.24|61.04|63.03|60.83|0
1698033900000|2023-10-23 04:05:00|63.03|60.83|63.03|60.83|63.07|60.87|62.99|60.79|0
1698034200000|2023-10-23 04:10:00|63.01|60.81|62.95|60.75|63.03|60.83|62.86|60.66|0
1698034500000|2023-10-23 04:15:00|62.91|60.71|62.94|60.74|63.01|60.81|62.9|60.7|0
1698034800000|2023-10-23 04:20:00|62.9|60.7|62.9|60.7|62.94|60.74|62.88|60.68|0
1698035100000|2023-10-23 04:25:00|62.94|60.74|62.94|60.74|62.94|60.74|62.9|60.7|0
1698035400000|2023-10-23 04:30:00|62.9|60.7|62.9|60.7|62.94|60.74|62.82|60.62|0
1698035700000|2023-10-23 04:35:00|62.92|60.72|63.06|60.86|63.14|60.94|62.9|60.7|0
1698036000000|2023-10-23 04:40:00|63.1|60.9|63.1|60.9|63.23|61.03|62.85|60.65|0
1698036300000|2023-10-23 04:45:00|63.06|60.86|62.97|60.77|63.08|60.88|62.97|60.77|0
1698036600000|2023-10-23 04:50:00|63|60.8|62.46|60.26|63.01|60.81|62.46|60.26|0
1698036900000|2023-10-23 04:55:00|62.42|60.22|62.42|60.22|62.46|60.26|62.36|60.16|0
1698037200000|2023-10-23 05:00:00|62.38|60.18|62.29|60.09|62.44|60.24|62.29|60.09|0
1698037500000|2023-10-23 05:05:00|62.25|60.05|62.33|60.13|62.33|60.13|62.01|59.81|0
1698037800000|2023-10-23 05:10:00|62.29|60.09|62.41|60.21|62.41|60.21|62.29|60.09|0
1698038100000|2023-10-23 05:15:00|62.37|60.17|62.45|60.25|62.53|60.33|62.37|60.17|0
1698038400000|2023-10-23 05:20:00|62.41|60.21|62.33|60.13|62.45|60.25|62.29|60.09|0
1698038700000|2023-10-23 05:25:00|62.31|60.11|62.16|59.96|62.33|60.13|62.12|59.92|0
1698039000000|2023-10-23 05:30:00|62.12|59.92|62.08|59.88|62.2|60|62.08|59.88|0
1698039300000|2023-10-23 05:35:00|62.04|59.84|61.95|59.75|62.2|60|61.95|59.75|0
1698039600000|2023-10-23 05:40:00|61.97|59.77|62.11|59.91|62.16|59.96|61.97|59.77|0
1698039900000|2023-10-23 05:45:00|62.07|59.87|62.07|59.87|62.11|59.91|62.03|59.83|0
1698040200000|2023-10-23 05:50:00|62.03|59.83|62.15|59.95|62.15|59.95|61.95|59.75|0
1698040500000|2023-10-23 05:55:00|62.19|59.99|62.23|60.03|62.23|60.03|62.11|59.91|0
1698040800000|2023-10-23 06:00:00|62.19|59.99|62.23|60.03|62.27|60.07|61.99|59.79|0
1698041100000|2023-10-23 06:05:00|62.19|59.99|62.31|60.11|62.31|60.11|62.11|59.91|0
1698041400000|2023-10-23 06:10:00|62.27|60.07|62.39|60.19|62.39|60.19|62.19|59.99|0
1698041700000|2023-10-23 06:15:00|62.41|60.21|62.51|60.31|62.55|60.35|62.39|60.19|0
1698042000000|2023-10-23 06:20:00|62.47|60.27|62.14|59.94|62.51|60.31|62.1|59.9|0
1698042300000|2023-10-23 06:25:00|62.18|59.98|62.1|59.9|62.18|59.98|62.1|59.9|0
1698042600000|2023-10-23 06:30:00|62.14|59.94|61.02|58.82|62.99|60.79|61.01|58.81|0
1698042900000|2023-10-23 06:35:00|61|58.8|61.02|58.82|61.06|58.86|60.94|58.74|0
1698043200000|2023-10-23 06:40:00|61.06|58.86|61.06|58.86|61.14|58.94|61.06|58.86|0
1698043500000|2023-10-23 06:45:00|61.1|58.9|61.02|58.82|61.18|58.98|61.02|58.82|0
1698043800000|2023-10-23 06:50:00|61.06|58.86|61.05|58.85|61.14|58.94|61.01|58.81|0
1698044100000|2023-10-23 06:55:00|61.03|58.83|61.3|59.1|61.3|59.1|61.01|58.81|0
1698044400000|2023-10-23 07:00:00|61.34|59.14|61.46|59.26|61.82|59.62|61.34|59.14|0
1698044700000|2023-10-23 07:05:00|61.42|59.22|61.74|59.54|61.74|59.54|61.29|59.09|0
1698045000000|2023-10-23 07:10:00|61.78|59.58|62.07|59.87|62.15|59.95|61.74|59.54|0
1698045300000|2023-10-23 07:15:00|62.11|59.91|62.19|59.99|62.35|60.15|61.94|59.74|0
1698045600000|2023-10-23 07:20:00|62.15|59.95|62.23|60.03|62.64|60.44|61.82|59.62|0
1698045900000|2023-10-23 07:25:00|62.27|60.07|62.64|60.44|62.68|60.48|62.14|59.94|0
1698046200000|2023-10-23 07:30:00|62.8|60.6|63.05|60.85|63.05|60.85|62.68|60.48|0
1698046500000|2023-10-23 07:35:00|63.01|60.81|63.3|61.1|63.34|61.14|62.72|60.52|0
1698046800000|2023-10-23 07:40:00|63.26|61.06|64.45|62.25|64.45|62.25|62.63|60.43|0
1698047100000|2023-10-23 07:45:00|64.49|62.29|63.81|61.61|64.51|62.31|63.73|61.53|0
1698047400000|2023-10-23 07:50:00|63.85|61.65|64.53|62.33|64.57|62.37|63.81|61.61|0
1698047700000|2023-10-23 07:55:00|64.57|62.37|64.74|62.54|64.87|62.67|64.57|62.37|0
1698048000000|2023-10-23 08:00:00|64.65|62.45|64.9|62.7|65.12|62.92|64.61|62.41|0
1698048300000|2023-10-23 08:05:00|64.86|62.66|64.14|61.94|64.95|62.75|63.85|61.65|0
1698048600000|2023-10-23 08:10:00|64.27|62.07|63.84|61.64|64.33|62.13|63.66|61.46|0
1698048900000|2023-10-23 08:15:00|63.8|61.6|63.46|61.26|63.87|61.67|63.34|61.14|0
1698049200000|2023-10-23 08:20:00|63.51|61.31|63.59|61.39|63.92|61.72|63.46|61.26|0
1698049500000|2023-10-23 08:25:00|63.67|61.47|63.75|61.55|63.97|61.77|63.55|61.35|0
1698049800000|2023-10-23 08:30:00|63.8|61.6|64.05|61.85|64.43|62.23|63.75|61.55|0
1698050100000|2023-10-23 08:35:00|64|61.8|63.79|61.59|64.47|62.27|63.46|61.26|0
1698050400000|2023-10-23 08:40:00|63.83|61.63|64.04|61.84|64.17|61.97|63.75|61.55|0
1698050700000|2023-10-23 08:45:00|64.08|61.88|63.91|61.71|64.13|61.93|63.54|61.34|0
1698051000000|2023-10-23 08:50:00|63.87|61.67|64.21|62.01|64.42|62.22|63.75|61.55|0
1698051300000|2023-10-23 08:55:00|64.25|62.05|64.37|62.17|64.46|62.26|63.91|61.71|0
1698051600000|2023-10-23 09:00:00|64.42|62.22|65.01|62.81|65.18|62.98|64.37|62.17|0
1698051900000|2023-10-23 09:05:00|65.05|62.85|65.52|63.32|65.56|63.36|64.97|62.77|0
1698052200000|2023-10-23 09:10:00|65.56|63.36|66.72|64.52|66.85|64.65|64.69|62.49|0
1698052500000|2023-10-23 09:15:00|66.68|64.48|66.2|64|66.72|64.52|65.94|63.74|0
1698052800000|2023-10-23 09:20:00|66.24|64.04|66.52|64.32|66.52|64.32|66.11|63.91|0
1698053100000|2023-10-23 09:25:00|66.54|64.34|67.41|65.21|67.41|65.21|66.5|64.3|0
1698053400000|2023-10-23 09:30:00|67.28|65.08|68.38|66.18|68.65|66.45|67.28|65.08|0
1698053700000|2023-10-23 09:35:00|68.34|66.14|68.91|66.71|69|66.8|68.2|66|0
1698054000000|2023-10-23 09:40:00|68.96|66.76|67.35|65.15|69.18|66.98|67.3|65.1|0
1698054300000|2023-10-23 09:45:00|67.39|65.19|70.03|67.83|70.3|68.1|67.37|65.17|0
1698054600000|2023-10-23 09:50:00|69.98|67.78|69.62|67.42|70.02|67.82|69.53|67.33|0
1698054900000|2023-10-23 09:55:00|69.66|67.46|70.07|67.87|70.25|68.05|69.44|67.24|0
1698055200000|2023-10-23 10:00:00|70.02|67.82|69.12|66.92|70.16|67.96|69.12|66.92|0
1698055500000|2023-10-23 10:05:00|69.17|66.97|69.21|67.01|69.52|67.32|69.03|66.83|0
1698055800000|2023-10-23 10:10:00|69.17|66.97|69.39|67.19|69.57|67.37|69.12|66.92|0
1698056100000|2023-10-23 10:15:00|69.48|67.28|69.38|67.18|69.61|67.41|68.85|66.65|0
1698056400000|2023-10-23 10:20:00|69.34|67.14|69.25|67.05|69.47|67.27|69.07|66.87|0
1698056700000|2023-10-23 10:25:00|69.29|67.09|69.11|66.91|69.74|67.54|68.98|66.78|0
1698057000000|2023-10-23 10:30:00|69.04|66.84|68.9|66.7|69.08|66.88|68.77|66.57|0
1698057300000|2023-10-23 10:35:00|68.95|66.75|68.59|66.39|68.99|66.79|68.46|66.26|0
1698057600000|2023-10-23 10:40:00|68.55|66.35|68.37|66.17|68.9|66.7|68.32|66.12|0
1698057900000|2023-10-23 10:45:00|68.39|66.19|67.98|65.78|68.68|66.48|67.94|65.74|0
1698058200000|2023-10-23 10:50:00|68.03|65.83|68.07|65.87|68.11|65.91|67.89|65.69|0
1698058500000|2023-10-23 10:55:00|68.02|65.82|67.8|65.6|68.29|66.09|67.8|65.6|0
1698058800000|2023-10-23 11:00:00|67.76|65.56|68.06|65.86|68.28|66.08|67.63|65.43|0
1698059100000|2023-10-23 11:05:00|67.93|65.73|68.15|65.95|68.24|66.04|67.75|65.55|0
1698059400000|2023-10-23 11:10:00|68.17|65.97|67.8|65.6|68.17|65.97|67.66|65.46|0
1698059700000|2023-10-23 11:15:00|67.84|65.64|67.62|65.42|67.88|65.68|67.49|65.29|0
1698060000000|2023-10-23 11:20:00|67.64|65.44|67.88|65.68|67.88|65.68|67.57|65.37|0
1698060300000|2023-10-23 11:25:00|67.97|65.77|67.74|65.54|68.06|65.86|67.53|65.33|0
1698060600000|2023-10-23 11:30:00|67.66|65.46|67.66|65.46|68.05|65.85|67.61|65.41|0
1698060900000|2023-10-23 11:35:00|67.7|65.5|66.82|64.62|67.85|65.65|66.82|64.62|0
1698061200000|2023-10-23 11:40:00|66.8|64.6|65.48|63.28|67.13|64.93|65.45|63.25|0
1698061500000|2023-10-23 11:45:00|65.45|63.25|65.93|63.73|65.93|63.73|65.45|63.25|0
1698061800000|2023-10-23 11:50:00|65.88|63.68|65.88|63.68|65.93|63.73|65.75|63.55|0
1698062100000|2023-10-23 11:55:00|65.82|63.62|66.38|64.18|66.62|64.42|65.79|63.59|0
1698062400000|2023-10-23 12:00:00|66.36|64.16|66.66|64.46|67.01|64.81|66.14|63.94|0
1698062700000|2023-10-23 12:05:00|66.7|64.5|66.9|64.7|67.14|64.94|66.53|64.33|0
1698063000000|2023-10-23 12:10:00|67.01|64.81|66.87|64.67|67.01|64.81|66.57|64.37|0
1698063300000|2023-10-23 12:15:00|66.78|64.58|65.98|63.78|67|64.8|65.79|63.59|0
1698063600000|2023-10-23 12:20:00|65.96|63.76|65.7|63.5|65.96|63.76|65.53|63.33|0
1698063900000|2023-10-23 12:25:00|65.74|63.54|65.69|63.49|65.74|63.54|64.97|62.77|0
1698064200000|2023-10-23 12:30:00|65.72|63.52|65.61|63.41|66|63.8|65.44|63.24|0
1698064500000|2023-10-23 12:35:00|65.65|63.45|65.18|62.98|65.71|63.51|65.13|62.93|0
1698064800000|2023-10-23 12:40:00|65.2|63|65.37|63.17|65.43|63.23|65.09|62.89|0
1698065100000|2023-10-23 12:45:00|65.35|63.15|65.86|63.66|65.99|63.79|65.3|63.1|0
1698065400000|2023-10-23 12:50:00|65.95|63.75|65.92|63.72|66.07|63.87|65.64|63.44|0
1698065700000|2023-10-23 12:55:00|65.99|63.79|66.11|63.91|66.2|64|65.81|63.61|0
1698066000000|2023-10-23 13:00:00|66.03|63.83|65.68|63.48|66.07|63.87|65.68|63.48|0
1698066300000|2023-10-23 13:05:00|65.59|63.39|65.38|63.18|65.68|63.48|64.95|62.75|0
1698066600000|2023-10-23 13:10:00|65.34|63.14|65.51|63.31|65.64|63.44|65.16|62.96|0
1698066900000|2023-10-23 13:15:00|65.55|63.35|65.72|63.52|65.81|63.61|65.42|63.22|0
1698067200000|2023-10-23 13:20:00|65.76|63.56|65.63|63.43|66.15|63.95|65.63|63.43|0
1698067500000|2023-10-23 13:25:00|65.81|63.61|65.42|63.22|65.98|63.78|65.33|63.13|0
1698067800000|2023-10-23 13:30:00|65.5|63.3|65.76|63.56|66.02|63.82|64.64|62.44|0
1698068100000|2023-10-23 13:35:00|65.8|63.6|66.76|64.56|67.15|64.95|65.8|63.6|0
1698068400000|2023-10-23 13:40:00|66.98|64.78|67.99|65.79|68.44|66.24|66.93|64.73|0
1698068700000|2023-10-23 13:45:00|68.08|65.88|65.11|62.91|68.17|65.97|65.02|62.82|0
1698069000000|2023-10-23 13:50:00|65.15|62.95|64.17|61.97|65.54|63.34|63.91|61.71|0
1698069300000|2023-10-23 13:55:00|64.08|61.88|63.19|60.99|64.38|62.18|63.07|60.87|0
1698069600000|2023-10-23 14:00:00|63.15|60.95|63.32|61.12|63.78|61.58|63.03|60.83|0
1698069900000|2023-10-23 14:05:00|63.36|61.16|63.48|61.28|63.61|61.41|62.98|60.78|0
1698070200000|2023-10-23 14:10:00|63.27|61.07|62.65|60.45|63.4|61.2|62.6|60.4|0
1698070500000|2023-10-23 14:15:00|62.69|60.49|61.52|59.32|63.72|61.52|61.44|59.24|0
1698070800000|2023-10-23 14:20:00|61.48|59.28|61.03|58.83|61.93|59.73|60.95|58.75|0
1698071100000|2023-10-23 14:25:00|60.99|58.79|61.34|59.14|61.42|59.22|60.16|57.96|0
1698071400000|2023-10-23 14:30:00|61.42|59.22|62.25|60.05|62.5|60.3|61.05|58.85|0
1698071700000|2023-10-23 14:35:00|62.29|60.09|61.58|59.38|62.67|60.47|61.24|59.04|0
1698072000000|2023-10-23 14:40:00|61.62|59.42|60.88|58.68|61.83|59.63|60.72|58.52|0
1698072300000|2023-10-23 14:45:00|60.8|58.6|61.25|59.05|61.45|59.25|60.8|58.6|0
1698072600000|2023-10-23 14:50:00|61.29|59.09|60.97|58.77|61.57|59.37|60.26|58.06|0
1698072900000|2023-10-23 14:55:00|60.93|58.73|60.19|57.99|61.09|58.89|60.19|57.99|0
1698073200000|2023-10-23 15:00:00|60.23|58.03|60.19|57.99|60.56|58.36|59.99|57.79|0
1698073500000|2023-10-23 15:05:00|60.15|57.95|60.07|57.87|60.43|58.23|59.58|57.38|0
1698073800000|2023-10-23 15:10:00|59.99|57.79|59.22|57.02|60.11|57.91|59.18|56.98|0
1698074100000|2023-10-23 15:15:00|59.18|56.98|58.14|55.94|60.18|57.98|58.06|55.86|0
1698074400000|2023-10-23 15:20:00|58.18|55.98|57.82|55.62|58.18|55.98|57.43|55.23|0
1698074700000|2023-10-23 15:25:00|57.78|55.58|57.49|55.29|58.1|55.9|57.29|55.09|0
1698075000000|2023-10-23 15:30:00|57.53|55.33|57.06|54.86|57.53|55.33|56.98|54.78|0
1698075300000|2023-10-23 15:35:00|56.98|54.78|56.71|54.51|57.33|55.13|56.52|54.32|0
1698075600000|2023-10-23 15:40:00|56.67|54.47|57.53|55.33|57.53|55.33|56.67|54.47|0
1698075900000|2023-10-23 15:45:00|57.61|55.41|57.56|55.36|58.12|55.92|57.21|55.01|0
1698076200000|2023-10-23 15:50:00|57.6|55.4|57.48|55.28|57.72|55.52|57.21|55.01|0
1698076500000|2023-10-23 15:55:00|57.52|55.32|56.82|54.62|57.6|55.4|56.74|54.54|0
1698076800000|2023-10-23 16:00:00|56.78|54.58|57.25|55.05|57.32|55.12|56.74|54.54|0
1698077100000|2023-10-23 16:05:00|57.23|55.03|56.62|54.42|57.25|55.05|56.58|54.38|0
1698077400000|2023-10-23 16:10:00|56.66|54.46|56.97|54.77|57.09|54.89|56.58|54.38|0
1698077700000|2023-10-23 16:15:00|57.01|54.81|57.83|55.63|57.83|55.63|56.85|54.65|0
1698078000000|2023-10-23 16:20:00|57.87|55.67|55.35|53.15|58.23|56.03|55.32|53.12|0
1698078300000|2023-10-23 16:25:00|55.32|53.12|55.16|52.96|55.51|53.31|55.01|52.81|0
1698078600000|2023-10-23 16:30:00|55.12|52.92|55.35|53.15|55.5|53.3|55.01|52.81|0
1698078900000|2023-10-23 16:35:00|55.27|53.07|54.93|52.73|55.43|53.23|54.74|52.54|0
1698079200000|2023-10-23 16:40:00|54.89|52.69|55.23|53.03|55.23|53.03|54.81|52.61|0
1698079500000|2023-10-23 16:45:00|55.15|52.95|54.96|52.76|55.19|52.99|54.85|52.65|0
1698079800000|2023-10-23 16:50:00|55|52.8|54.66|52.46|55|52.8|54.62|52.42|0
1698080100000|2023-10-23 16:55:00|54.6|52.4|52.86|50.66|54.6|52.4|52.86|50.66|0
1698080400000|2023-10-23 17:00:00|52.78|50.58|53.56|51.36|53.82|51.62|52.78|50.58|0
1698080700000|2023-10-23 17:05:00|53.6|51.4|53.56|51.36|53.6|51.4|53.26|51.06|0
1698081000000|2023-10-23 17:10:00|53.59|51.39|54.04|51.84|54.38|52.18|53.56|51.36|0
1698081300000|2023-10-23 17:15:00|54.08|51.88|55.07|52.87|55.14|52.94|54.08|51.88|0
1698081600000|2023-10-23 17:20:00|55.18|52.98|55.57|53.37|55.84|53.64|54.38|52.18|0
1698081900000|2023-10-23 17:25:00|55.6|53.4|55.64|53.44|56.07|53.87|55.57|53.37|0
1698082200000|2023-10-23 17:30:00|55.8|53.6|55.33|53.13|56.03|53.83|55.18|52.98|0
1698082500000|2023-10-23 17:35:00|55.26|53.06|55.06|52.86|55.33|53.13|54.91|52.71|0
1698082800000|2023-10-23 17:40:00|55.1|52.9|54.87|52.67|55.25|53.05|54.61|52.41|0
1698083100000|2023-10-23 17:45:00|54.83|52.63|54.45|52.25|55.1|52.9|54.23|52.03|0
1698083400000|2023-10-23 17:50:00|54.42|52.22|54.98|52.78|55.02|52.82|54.3|52.1|0
1698083700000|2023-10-23 17:55:00|54.94|52.74|55.55|53.35|55.9|53.7|54.91|52.71|0
1698084000000|2023-10-23 18:00:00|55.63|53.43|55.67|53.47|56.13|53.93|55.63|53.43|0
1698084300000|2023-10-23 18:05:00|55.71|53.51|55.13|52.93|55.71|53.51|55.05|52.85|0
1698084600000|2023-10-23 18:10:00|55.24|53.04|55.86|53.66|56.09|53.89|55.17|52.97|0
1698084900000|2023-10-23 18:15:00|55.82|53.62|56.55|54.35|56.75|54.55|55.7|53.5|0
1698085200000|2023-10-23 18:20:00|56.51|54.31|56.43|54.23|56.9|54.7|56.12|53.92|0
1698085500000|2023-10-23 18:25:00|56.47|54.27|56.39|54.19|56.59|54.39|56.04|53.84|0
1698085800000|2023-10-23 18:30:00|56.35|54.15|56.78|54.58|56.78|54.58|56.12|53.92|0
1698086100000|2023-10-23 18:35:00|56.82|54.62|55.89|53.69|56.9|54.7|55.89|53.69|0
1698086400000|2023-10-23 18:40:00|55.73|53.53|56.35|54.15|56.58|54.38|55.27|53.07|0
1698086700000|2023-10-23 18:45:00|56.27|54.07|55.92|53.72|56.54|54.34|55.46|53.26|0
1698087000000|2023-10-23 18:50:00|55.96|53.76|55.96|53.76|56.38|54.18|55.84|53.64|0
1698087300000|2023-10-23 18:55:00|55.92|53.72|55.92|53.72|56.42|54.22|55.76|53.56|0
1698087600000|2023-10-23 19:00:00|55.84|53.64|55.49|53.29|56.03|53.83|55.34|53.14|0
1698087900000|2023-10-23 19:05:00|55.53|53.33|56.11|53.91|56.38|54.18|55.38|53.18|0
1698088200000|2023-10-23 19:10:00|56.14|53.94|56.65|54.45|57.36|55.16|56.14|53.94|0
1698088500000|2023-10-23 19:15:00|56.61|54.41|56.96|54.76|57.16|54.96|56.57|54.37|0
1698088800000|2023-10-23 19:20:00|56.92|54.72|58.23|56.03|58.67|56.47|56.92|54.72|0
1698089100000|2023-10-23 19:25:00|58.31|56.11|58.39|56.19|58.55|56.35|56.56|54.36|0
1698089400000|2023-10-23 19:30:00|58.51|56.31|58.38|56.18|58.83|56.63|58.22|56.02|0
1698089700000|2023-10-23 19:35:00|58.34|56.14|58.99|56.79|59.15|56.95|58.34|56.14|0
1698090000000|2023-10-23 19:40:00|58.95|56.75|58.5|56.3|59.15|56.95|58.34|56.14|0
1698090300000|2023-10-23 19:45:00|58.58|56.38|58.22|56.02|58.78|56.58|57.86|55.66|0
1698090600000|2023-10-23 19:50:00|58.14|55.94|59.22|57.02|59.22|57.02|58.02|55.82|0
1698090900000|2023-10-23 19:55:00|58.82|56.62|59.14|56.94|59.63|57.43|58.78|56.58|0
1698091200000|2023-10-23 20:00:00|59.3|57.1|58.21|56.01|59.3|57.1|58.21|56.01|0
1698091500000|2023-10-23 20:05:00|58.13|55.93|57.73|55.53|58.13|55.93|57.69|55.49|0
1698091800000|2023-10-23 20:10:00|57.77|55.57|57.97|55.77|57.97|55.77|57.77|55.57|0
1698092100000|2023-10-23 20:15:00|58.07|55.67|58.03|55.63|58.11|55.71|57.99|55.59|0
1698092400000|2023-10-23 20:20:00|58.07|55.67|58.1|55.7|58.11|55.71|58.06|55.66|0
1698092700000|2023-10-23 20:25:00|58.14|55.74|57.94|55.54|58.18|55.78|57.94|55.54|0
1698093000000|2023-10-23 20:30:00|57.98|55.58|57.82|55.42|58.02|55.62|57.82|55.42|0
1698093300000|2023-10-23 20:35:00|57.78|55.38|57.7|55.3|57.82|55.42|57.66|55.26|0
1698093600000|2023-10-23 20:40:00|57.74|55.34|57.54|55.14|57.78|55.38|57.54|55.14|0
1698093900000|2023-10-23 20:45:00|57.58|55.18|57.58|55.18|57.62|55.22|57.58|55.18|0
1698094200000|2023-10-23 20:50:00|57.54|55.14|57.7|55.3|57.7|55.3|57.5|55.1|0
1698094500000|2023-10-23 20:55:00|57.69|55.29|57.79|55.39|57.85|55.45|57.69|55.29|0
1698094800000|2023-10-23 21:00:00|57.75|55.35|57.76|55.36|57.78|55.38|57.74|55.34|0
1698095100000|2023-10-23 21:05:00|57.75|55.35|57.66|55.26|57.75|55.35|57.64|55.24|0
1698095400000|2023-10-23 21:10:00|57.65|55.25|57.65|55.25|57.65|55.25|57.65|55.25|0
1698095700000|2023-10-23 21:15:00|57.66|55.26|57.68|55.28|57.68|55.28|57.65|55.25|0
1698096000000|2023-10-23 21:20:00|57.7|55.3|57.72|55.32|57.72|55.32|57.69|55.29|0
1698096300000|2023-10-23 21:25:00|57.71|55.31|57.7|55.3|57.73|55.33|57.66|55.26|0
1698096600000|2023-10-23 21:30:00|57.71|55.31|57.75|55.35|57.75|55.35|57.69|55.29|0
1698096900000|2023-10-23 21:35:00|57.67|55.27|57.67|55.27|57.68|55.28|57.66|55.26|0
1698097200000|2023-10-23 21:40:00|57.66|55.26|57.65|55.25|57.66|55.26|57.64|55.24|0
1698097500000|2023-10-23 21:45:00|57.63|55.23|57.68|55.28|57.68|55.28|57.63|55.23|0
1698097800000|2023-10-23 21:50:00|57.67|55.27|57.69|55.29|57.76|55.36|57.62|55.22|0
1698098100000|2023-10-23 21:55:00|57.67|55.27|57.66|55.26|57.67|55.27|57.6|55.2|0
1698098400000|2023-10-23 22:00:00|57.61|55.21|57.99|55.59|57.99|55.59|57.57|55.17|0
1698098700000|2023-10-23 22:05:00|57.97|55.57|57.83|55.43|58.03|55.63|57.83|55.43|0
1698099000000|2023-10-23 22:10:00|57.91|55.51|57.67|55.27|57.95|55.55|57.67|55.27|0
1698099300000|2023-10-23 22:15:00|57.69|55.29|57.82|55.42|57.86|55.46|57.69|55.29|0
1698099600000|2023-10-23 22:20:00|57.8|55.4|57.78|55.38|57.86|55.46|57.72|55.32|0
1698099900000|2023-10-23 22:25:00|57.82|55.42|57.54|55.14|57.86|55.46|57.54|55.14|0
1698100200000|2023-10-23 22:30:00|57.52|55.12|57.78|55.38|57.82|55.42|57.52|55.12|0
1698100500000|2023-10-23 22:35:00|57.8|55.4|57.78|55.38|57.82|55.42|57.74|55.34|0
1698100800000|2023-10-23 22:40:00|57.74|55.34|57.65|55.25|57.81|55.41|57.65|55.25|0
1698101100000|2023-10-23 22:45:00|57.67|55.27|57.73|55.33|57.77|55.37|57.61|55.21|0
1698101400000|2023-10-23 22:50:00|57.77|55.37|57.61|55.21|57.85|55.45|57.61|55.21|0
1698101700000|2023-10-23 22:55:00|57.55|55.15|57.57|55.17|57.65|55.25|57.53|55.13|0
1698102000000|2023-10-23 23:00:00|57.61|55.21|57.49|55.09|57.61|55.21|57.49|55.09|0
1698102300000|2023-10-23 23:05:00|57.51|55.11|57.49|55.09|57.53|55.13|57.49|55.09|0
1698102600000|2023-10-23 23:10:00|57.53|55.13|57.41|55.01|57.53|55.13|57.37|54.97|0
1698102900000|2023-10-23 23:15:00|57.39|54.99|57.36|54.96|57.39|54.99|57.29|54.89|0
1698103200000|2023-10-23 23:20:00|57.4|55|57.32|54.92|57.48|55.08|57.21|54.81|0
1698103500000|2023-10-23 23:25:00|57.28|54.88|57.36|54.96|57.36|54.96|57.24|54.84|0
1698103800000|2023-10-23 23:30:00|57.32|54.92|57.44|55.04|57.56|55.16|57.32|54.92|0
1698104100000|2023-10-23 23:35:00|57.48|55.08|57.48|55.08|57.52|55.12|57.44|55.04|0
1698104400000|2023-10-23 23:40:00|57.44|55.04|57.43|55.03|57.52|55.12|57.43|55.03|0
1698104700000|2023-10-23 23:45:00|57.47|55.07|57.16|54.76|57.47|55.07|57.16|54.76|0
1698105000000|2023-10-23 23:50:00|57.2|54.8|57.19|54.79|57.27|54.87|57.16|54.76|0
1698105300000|2023-10-23 23:55:00|57.23|54.83|57.11|54.71|57.27|54.87|57.07|54.67|0
1698105600000|2023-10-24 00:00:00|57.15|54.75|57.23|54.83|57.23|54.83|57.03|54.63|0
1698105900000|2023-10-24 00:05:00|57.27|54.87|57.35|54.95|57.43|55.03|57.11|54.71|0
1698106200000|2023-10-24 00:10:00|57.31|54.91|57.46|55.06|57.5|55.1|57.19|54.79|0
1698106500000|2023-10-24 00:15:00|57.5|55.1|58.14|55.74|58.18|55.78|57.46|55.06|0
1698106800000|2023-10-24 00:20:00|58.1|55.7|57.86|55.46|58.1|55.7|57.62|55.22|0
1698107100000|2023-10-24 00:25:00|57.82|55.42|58.48|56.08|58.52|56.12|53.22|50.82|0
1698107400000|2023-10-24 00:30:00|58.42|56.22|58.38|56.18|58.42|56.22|58.18|55.98|0
1698107700000|2023-10-24 00:35:00|58.42|56.22|58.5|56.3|58.58|56.38|58.3|56.1|0
1698108000000|2023-10-24 00:40:00|58.54|56.34|58.54|56.34|58.7|56.5|58.5|56.3|0
1698108300000|2023-10-24 00:45:00|58.5|56.3|58.74|56.54|58.9|56.7|58.5|56.3|0
1698108600000|2023-10-24 00:50:00|58.76|56.56|58.33|56.13|58.78|56.58|58.29|56.09|0
1698108900000|2023-10-24 00:55:00|58.37|56.17|58.41|56.21|58.47|56.27|58.17|55.97|0
1698109200000|2023-10-24 01:00:00|58.37|56.17|58.17|55.97|58.41|56.21|57.97|55.77|0
1698109500000|2023-10-24 01:05:00|58.29|56.09|58.27|56.07|58.37|56.17|58.25|56.05|0
1698109800000|2023-10-24 01:10:00|58.33|56.13|58.25|56.05|58.37|56.17|58.09|55.89|0
1698110100000|2023-10-24 01:15:00|58.21|56.01|58.32|56.12|58.41|56.21|58.13|55.93|0
1698110400000|2023-10-24 01:20:00|58.36|56.16|58.93|56.73|58.93|56.73|58.32|56.12|0
1698110700000|2023-10-24 01:25:00|58.97|56.77|58.96|56.76|59|56.8|58.72|56.52|0
1698111000000|2023-10-24 01:30:00|58.84|56.64|59.29|57.09|59.33|57.13|58.84|56.64|0
1698111300000|2023-10-24 01:35:00|59.33|57.13|59.16|56.96|59.45|57.25|59.12|56.92|0
1698111600000|2023-10-24 01:40:00|59.12|56.92|58.92|56.72|59.16|56.96|58.88|56.68|0
1698111900000|2023-10-24 01:45:00|58.84|56.64|59.08|56.88|59.12|56.92|58.68|56.48|0
1698112200000|2023-10-24 01:50:00|59.12|56.92|59.08|56.88|59.16|56.96|58.99|56.79|0
1698112500000|2023-10-24 01:55:00|59.12|56.92|59.07|56.87|59.12|56.92|58.91|56.71|0
1698112800000|2023-10-24 02:00:00|59.11|56.91|58.95|56.75|59.22|57.02|58.77|56.57|0
1698113100000|2023-10-24 02:05:00|58.99|56.79|58.75|56.55|59.03|56.83|58.67|56.47|0
1698113400000|2023-10-24 02:10:00|58.79|56.59|58.42|56.22|58.83|56.63|58.42|56.22|0
1698113700000|2023-10-24 02:15:00|58.46|56.26|58.18|55.98|58.5|56.3|58.14|55.94|0
1698114000000|2023-10-24 02:20:00|58.14|55.94|57.9|55.7|58.18|55.98|57.82|55.62|0
1698114300000|2023-10-24 02:25:00|57.86|55.66|57.86|55.66|57.94|55.74|57.78|55.58|0
1698114600000|2023-10-24 02:30:00|57.82|55.62|57.74|55.54|57.86|55.66|57.66|55.46|0
1698114900000|2023-10-24 02:35:00|57.7|55.5|57.74|55.54|57.78|55.58|57.66|55.46|0
1698115200000|2023-10-24 02:40:00|57.7|55.5|57.54|55.34|57.78|55.58|57.54|55.34|0
1698115500000|2023-10-24 02:45:00|57.52|55.32|57.58|55.38|57.65|55.45|57.5|55.3|0
1698115800000|2023-10-24 02:50:00|57.54|55.34|57.69|55.49|57.73|55.53|57.5|55.3|0
1698116100000|2023-10-24 02:55:00|57.65|55.45|57.81|55.61|57.81|55.61|57.65|55.45|0
1698116400000|2023-10-24 03:00:00|57.77|55.57|57.77|55.57|57.85|55.65|57.65|55.45|0
1698116700000|2023-10-24 03:05:00|57.75|55.55|57.88|55.68|57.92|55.72|57.73|55.53|0
1698117000000|2023-10-24 03:10:00|57.91|55.71|57.96|55.76|58|55.8|57.8|55.6|0
1698117300000|2023-10-24 03:15:00|57.92|55.72|57.92|55.72|57.96|55.76|57.76|55.56|0
1698117600000|2023-10-24 03:20:00|57.88|55.68|57.72|55.52|57.88|55.68|57.68|55.48|0
1698117900000|2023-10-24 03:25:00|57.76|55.56|58|55.8|58.12|55.92|57.76|55.56|0
1698118200000|2023-10-24 03:30:00|58.04|55.84|58.11|55.91|58.24|56.04|58|55.8|0
1698118500000|2023-10-24 03:35:00|58.1|55.9|57.91|55.71|58.11|55.91|57.87|55.67|0
1698118800000|2023-10-24 03:40:00|57.95|55.75|57.99|55.79|58.03|55.83|57.91|55.71|0
1698119100000|2023-10-24 03:45:00|58.03|55.83|57.95|55.75|58.05|55.85|57.93|55.73|0
1698119400000|2023-10-24 03:50:00|57.97|55.77|58.03|55.83|58.11|55.91|57.95|55.75|0
1698119700000|2023-10-24 03:55:00|58.07|55.87|57.99|55.79|58.11|55.91|57.99|55.79|0
1698120000000|2023-10-24 04:00:00|57.95|55.75|58.06|55.86|58.14|55.94|57.87|55.67|0
1698120300000|2023-10-24 04:05:00|58.1|55.9|58.02|55.82|58.14|55.94|58.02|55.82|0
1698120600000|2023-10-24 04:10:00|57.98|55.78|57.86|55.66|57.98|55.78|57.82|55.62|0
1698120900000|2023-10-24 04:15:00|57.88|55.68|57.66|55.46|57.88|55.68|57.66|55.46|0
1698121200000|2023-10-24 04:20:00|57.7|55.5|57.66|55.46|57.74|55.54|57.58|55.38|0
1698121500000|2023-10-24 04:25:00|57.7|55.5|57.86|55.66|57.9|55.7|57.7|55.5|0
1698121800000|2023-10-24 04:30:00|57.89|55.69|57.77|55.57|57.89|55.69|57.75|55.55|0
1698122100000|2023-10-24 04:35:00|57.81|55.61|57.69|55.49|57.81|55.61|57.69|55.49|0
1698122400000|2023-10-24 04:40:00|57.67|55.47|57.65|55.45|57.69|55.49|57.65|55.45|0
1698122700000|2023-10-24 04:45:00|57.61|55.41|57.53|55.33|57.69|55.49|57.53|55.33|0
1698123000000|2023-10-24 04:50:00|57.57|55.37|57.53|55.33|57.57|55.37|57.49|55.29|0
1698123300000|2023-10-24 04:55:00|57.57|55.37|57.49|55.29|57.57|55.37|57.49|55.29|0
1698123600000|2023-10-24 05:00:00|57.53|55.33|57.45|55.25|57.53|55.33|57.29|55.09|0
1698123900000|2023-10-24 05:05:00|57.49|55.29|57.4|55.2|57.56|55.36|57.33|55.13|0
1698124200000|2023-10-24 05:10:00|57.44|55.24|57.25|55.05|57.44|55.24|57.25|55.05|0
1698124500000|2023-10-24 05:15:00|57.21|55.01|57.28|55.08|57.32|55.12|57.21|55.01|0
1698124800000|2023-10-24 05:20:00|57.26|55.06|57.36|55.16|57.4|55.2|57.24|55.04|0
1698125100000|2023-10-24 05:25:00|57.4|55.2|58.81|56.61|58.83|56.63|57.28|55.08|0
1698125400000|2023-10-24 05:30:00|58.83|56.63|58.75|56.55|58.83|56.63|58.67|56.47|0
1698125700000|2023-10-24 05:35:00|58.79|56.59|58.87|56.67|58.87|56.67|58.75|56.55|0
1698126000000|2023-10-24 05:40:00|58.91|56.71|59.03|56.83|59.15|56.95|58.87|56.67|0
1698126300000|2023-10-24 05:45:00|58.99|56.79|58.83|56.63|59.03|56.83|58.79|56.59|0
1698126600000|2023-10-24 05:50:00|58.82|56.62|58.74|56.54|58.82|56.62|58.66|56.46|0
1698126900000|2023-10-24 05:55:00|58.7|56.5|58.74|56.54|58.82|56.62|58.66|56.46|0
1698127200000|2023-10-24 06:00:00|58.78|56.58|58.54|56.34|58.78|56.58|58.5|56.3|0
1698127500000|2023-10-24 06:05:00|58.58|56.38|58.66|56.46|58.66|56.46|58.5|56.3|0
1698127800000|2023-10-24 06:10:00|58.64|56.44|58.54|56.34|58.64|56.44|58.5|56.3|0
1698128100000|2023-10-24 06:15:00|58.5|56.3|58.81|56.61|58.89|56.69|58.5|56.3|0
1698128400000|2023-10-24 06:20:00|58.83|56.63|58.71|56.51|58.83|56.63|58.65|56.45|0
1698128700000|2023-10-24 06:25:00|58.73|56.53|58.65|56.45|58.77|56.57|58.65|56.45|0
1698129000000|2023-10-24 06:30:00|58.69|56.49|58.49|56.29|58.69|56.49|58.49|56.29|0
1698129300000|2023-10-24 06:35:00|58.53|56.33|58.33|56.13|58.57|56.37|58.33|56.13|0
1698129600000|2023-10-24 06:40:00|58.37|56.17|58.49|56.29|58.59|56.39|58.33|56.13|0
1698129900000|2023-10-24 06:45:00|58.53|56.33|58.36|56.16|58.53|56.33|58.33|56.13|0
1698130200000|2023-10-24 06:50:00|58.33|56.13|57.44|55.24|59.29|57.09|57.42|55.22|0
1698130500000|2023-10-24 06:55:00|57.36|55.16|56.06|53.86|57.48|55.28|55.91|53.71|0
1698130800000|2023-10-24 07:00:00|56.12|53.92|56.02|53.82|56.34|54.14|55.87|53.67|0
1698131100000|2023-10-24 07:05:00|56.06|53.86|55.87|53.67|56.1|53.9|55.79|53.59|0
1698131400000|2023-10-24 07:10:00|55.83|53.63|56.18|53.98|56.29|54.09|55.83|53.63|0
1698131700000|2023-10-24 07:15:00|56.21|54.01|55.88|53.68|56.37|54.17|55.82|53.62|0
1698132000000|2023-10-24 07:20:00|55.9|53.7|55.98|53.78|56.21|54.01|55.86|53.66|0
1698132300000|2023-10-24 07:25:00|56.02|53.82|56.17|53.97|56.33|54.13|56.02|53.82|0
1698132600000|2023-10-24 07:30:00|56.09|53.89|56.32|54.12|56.5|54.3|56.01|53.81|0
1698132900000|2023-10-24 07:35:00|56.36|54.16|56.95|54.75|56.99|54.79|56.36|54.16|0
1698133200000|2023-10-24 07:40:00|56.99|54.79|57.14|54.94|57.26|55.06|56.79|54.59|0
1698133500000|2023-10-24 07:45:00|57.18|54.98|57.02|54.82|57.36|55.16|56.98|54.78|0
1698133800000|2023-10-24 07:50:00|56.98|54.78|57.06|54.86|57.1|54.9|56.51|54.31|0
1698134100000|2023-10-24 07:55:00|56.98|54.78|56.9|54.7|57.18|54.98|56.75|54.55|0
1698134400000|2023-10-24 08:00:00|56.74|54.54|56.98|54.78|56.98|54.78|56.47|54.27|0
1698134700000|2023-10-24 08:05:00|56.94|54.74|56.7|54.5|56.98|54.78|56.62|54.42|0
1698135000000|2023-10-24 08:10:00|56.74|54.54|56.82|54.62|56.98|54.78|56.54|54.34|0
1698135300000|2023-10-24 08:15:00|56.78|54.58|57.37|55.17|57.37|55.17|56.74|54.54|0
1698135600000|2023-10-24 08:20:00|57.41|55.21|56.93|54.73|57.61|55.41|56.81|54.61|0
1698135900000|2023-10-24 08:25:00|56.97|54.77|57.01|54.81|57.05|54.85|56.81|54.61|0
1698136200000|2023-10-24 08:30:00|57.05|54.85|57.6|55.4|57.76|55.56|56.93|54.73|0
1698136500000|2023-10-24 08:35:00|57.56|55.36|57.64|55.44|58|55.8|57.32|55.12|0
1698136800000|2023-10-24 08:40:00|57.58|55.38|56.85|54.65|57.58|55.38|56.81|54.61|0
1698137100000|2023-10-24 08:45:00|56.81|54.61|56.45|54.25|56.96|54.76|56.41|54.21|0
1698137400000|2023-10-24 08:50:00|56.41|54.21|56.49|54.29|56.57|54.37|56.18|53.98|0
1698137700000|2023-10-24 08:55:00|56.41|54.21|56.33|54.13|56.61|54.41|56.25|54.05|0
1698138000000|2023-10-24 09:00:00|56.41|54.21|56.21|54.01|56.49|54.29|56.21|54.01|0
1698138300000|2023-10-24 09:05:00|56.25|54.05|56.41|54.21|56.64|54.44|56.21|54.01|0
1698138600000|2023-10-24 09:10:00|56.37|54.17|56.25|54.05|56.44|54.24|56.15|53.95|0
1698138900000|2023-10-24 09:15:00|56.21|54.01|55.97|53.77|56.21|54.01|55.97|53.77|0
1698139200000|2023-10-24 09:20:00|55.94|53.74|55.86|53.66|56.05|53.85|55.82|53.62|0
1698139500000|2023-10-24 09:25:00|55.93|53.73|55.82|53.62|55.93|53.73|55.78|53.58|0
1698139800000|2023-10-24 09:30:00|55.78|53.58|55.74|53.54|55.89|53.69|55.7|53.5|0
1698140100000|2023-10-24 09:35:00|55.78|53.58|55.7|53.5|55.85|53.65|55.68|53.48|0
1698140400000|2023-10-24 09:40:00|55.73|53.53|55.81|53.61|55.81|53.61|55.58|53.38|0
1698140700000|2023-10-24 09:45:00|55.85|53.65|55.58|53.38|55.85|53.65|55.54|53.34|0
1698141000000|2023-10-24 09:50:00|55.56|53.36|55.67|53.47|55.85|53.65|55.56|53.36|0
1698141300000|2023-10-24 09:55:00|55.65|53.45|55.63|53.43|55.81|53.61|55.63|53.43|0
1698141600000|2023-10-24 10:00:00|55.65|53.45|55.61|53.41|55.75|53.55|55.42|53.22|0
1698141900000|2023-10-24 10:05:00|55.57|53.37|55.49|53.29|55.57|53.37|55.38|53.18|0
1698142200000|2023-10-24 10:10:00|55.53|53.33|55.22|53.02|55.9|53.7|55.18|52.98|0
1698142500000|2023-10-24 10:15:00|55.26|53.06|55.61|53.41|55.64|53.44|55.26|53.06|0
1698142800000|2023-10-24 10:20:00|55.57|53.37|55.68|53.48|55.95|53.75|55.57|53.37|0
1698143100000|2023-10-24 10:25:00|55.72|53.52|55.68|53.48|55.8|53.6|55.49|53.29|0
1698143400000|2023-10-24 10:30:00|55.72|53.52|55.45|53.25|55.79|53.59|55.37|53.17|0
1698143700000|2023-10-24 10:35:00|55.48|53.28|55.25|53.05|55.6|53.4|55.17|52.97|0
1698144000000|2023-10-24 10:40:00|55.29|53.09|55.52|53.32|55.6|53.4|55.29|53.09|0
1698144300000|2023-10-24 10:45:00|55.56|53.36|55.17|52.97|55.56|53.36|55.13|52.93|0
1698144600000|2023-10-24 10:50:00|55.13|52.93|55.27|53.07|55.36|53.16|55.13|52.93|0
1698144900000|2023-10-24 10:55:00|55.21|53.01|55.09|52.89|55.32|53.12|54.98|52.78|0
1698145200000|2023-10-24 11:00:00|55.13|52.93|55.05|52.85|55.24|53.04|54.97|52.77|0
1698145500000|2023-10-24 11:05:00|55.03|52.83|54.82|52.62|55.03|52.83|54.74|52.54|0
1698145800000|2023-10-24 11:10:00|54.86|52.66|54.93|52.73|55.16|52.96|54.78|52.58|0
1698146100000|2023-10-24 11:15:00|54.97|52.77|54.82|52.62|54.97|52.77|54.74|52.54|0
1698146400000|2023-10-24 11:20:00|54.78|52.58|54.55|52.35|54.82|52.62|54.51|52.31|0
1698146700000|2023-10-24 11:25:00|54.53|52.33|54.51|52.31|54.62|52.42|54.47|52.27|0
1698147000000|2023-10-24 11:30:00|54.55|52.35|54.47|52.27|54.66|52.46|54.43|52.23|0
1698147300000|2023-10-24 11:35:00|54.43|52.23|54.62|52.42|54.7|52.5|54.43|52.23|0
1698147600000|2023-10-24 11:40:00|54.66|52.46|54.77|52.57|54.85|52.65|54.66|52.46|0
1698147900000|2023-10-24 11:45:00|54.81|52.61|54.92|52.72|54.92|52.72|54.62|52.42|0
1698148200000|2023-10-24 11:50:00|54.88|52.68|54.61|52.41|54.92|52.72|54.54|52.34|0
1698148500000|2023-10-24 11:55:00|54.65|52.45|54.69|52.49|54.73|52.53|54.46|52.26|0
1698148800000|2023-10-24 12:00:00|54.65|52.45|55.22|53.02|55.3|53.1|54.65|52.45|0
1698149100000|2023-10-24 12:05:00|55.24|53.04|55.18|52.98|55.41|53.21|55.03|52.83|0
1698149400000|2023-10-24 12:10:00|55.14|52.94|55.26|53.06|55.37|53.17|55.14|52.94|0
1698149700000|2023-10-24 12:15:00|55.22|53.02|55.18|52.98|55.52|53.32|55.18|52.98|0
1698150000000|2023-10-24 12:20:00|54.98|52.78|54.49|52.29|55.02|52.82|54.45|52.25|0
1698150300000|2023-10-24 12:25:00|54.45|52.25|54.68|52.48|54.75|52.55|54.41|52.21|0
1698150600000|2023-10-24 12:30:00|54.71|52.51|54.52|52.32|54.71|52.51|54.41|52.21|0
1698150900000|2023-10-24 12:35:00|54.48|52.28|54.63|52.43|54.9|52.7|54.33|52.13|0
1698151200000|2023-10-24 12:40:00|54.6|52.4|54.71|52.51|54.71|52.51|54.44|52.24|0
1698151500000|2023-10-24 12:45:00|54.67|52.47|54.97|52.77|55.01|52.81|54.48|52.28|0
1698151800000|2023-10-24 12:50:00|55.01|52.81|54.88|52.68|55.01|52.81|54.74|52.54|0
1698152100000|2023-10-24 12:55:00|54.86|52.66|54.48|52.28|54.86|52.66|54.48|52.28|0
1698152400000|2023-10-24 13:00:00|54.51|52.31|54.93|52.73|54.93|52.73|54.51|52.31|0
1698152700000|2023-10-24 13:05:00|54.97|52.77|55.04|52.84|55.24|53.04|54.7|52.5|0
1698153000000|2023-10-24 13:10:00|55.08|52.88|54.93|52.73|55.16|52.96|54.77|52.57|0
1698153300000|2023-10-24 13:15:00|54.96|52.76|55.54|53.34|55.58|53.38|54.93|52.73|0
1698153600000|2023-10-24 13:20:00|55.5|53.3|55.42|53.22|55.69|53.49|55.38|53.18|0
1698153900000|2023-10-24 13:25:00|55.38|53.18|55.3|53.1|55.42|53.22|55.15|52.95|0
1698154200000|2023-10-24 13:30:00|55.23|53.03|53.86|51.66|55.27|53.07|53.82|51.62|0
1698154500000|2023-10-24 13:35:00|53.82|51.62|53.92|51.72|54.59|52.39|53.6|51.4|0
1698154800000|2023-10-24 13:40:00|53.88|51.68|54.3|52.1|54.64|52.44|53.7|51.5|0
1698155100000|2023-10-24 13:45:00|54.64|52.44|55.28|53.08|55.67|53.47|54.64|52.44|0
1698155400000|2023-10-24 13:50:00|55.21|53.01|54.98|52.78|55.71|53.51|54.75|52.55|0
1698155700000|2023-10-24 13:55:00|54.94|52.74|53.65|51.45|55.36|53.16|53.65|51.45|0
1698156000000|2023-10-24 14:00:00|53.61|51.41|55.09|52.89|55.63|53.43|53.61|51.41|0
1698156300000|2023-10-24 14:05:00|55.05|52.85|53.68|51.48|55.24|53.04|53.68|51.48|0
1698156600000|2023-10-24 14:10:00|53.72|51.52|53.58|51.38|54.36|52.16|53.54|51.34|0
1698156900000|2023-10-24 14:15:00|53.62|51.42|54.18|51.98|54.26|52.06|53.47|51.27|0
1698157200000|2023-10-24 14:20:00|54.26|52.06|52.94|50.74|54.6|52.4|52.76|50.56|0
1698157500000|2023-10-24 14:25:00|52.87|50.67|52.29|50.09|53.6|51.4|52.29|50.09|0
1698157800000|2023-10-24 14:30:00|52.21|50.01|52.52|50.32|52.95|50.75|52.21|50.01|0
1698158100000|2023-10-24 14:35:00|52.54|50.34|52.14|49.94|53.06|50.86|51.99|49.79|0
1698158400000|2023-10-24 14:40:00|52.16|49.96|52.58|50.38|52.8|50.6|52.14|49.94|0
1698158700000|2023-10-24 14:45:00|52.54|50.34|51.59|49.39|52.76|50.56|51.55|49.35|0
1698159000000|2023-10-24 14:50:00|51.55|49.35|52.32|50.12|52.39|50.19|51.44|49.24|0
1698159300000|2023-10-24 14:55:00|52.28|50.08|52.32|50.12|52.57|50.37|52.1|49.9|0
1698159600000|2023-10-24 15:00:00|52.35|50.15|52.35|50.15|53.2|51|52.35|50.15|0
1698159900000|2023-10-24 15:05:00|52.42|50.22|52.64|50.44|52.79|50.59|52.31|50.11|0
1698160200000|2023-10-24 15:10:00|52.79|50.59|52.94|50.74|53.24|51.04|52.57|50.37|0
1698160500000|2023-10-24 15:15:00|52.98|50.78|53.09|50.89|53.27|51.07|52.79|50.59|0
1698160800000|2023-10-24 15:20:00|53.12|50.92|54.17|51.97|54.48|52.28|52.85|50.65|0
1698161100000|2023-10-24 15:25:00|54.21|52.01|54.36|52.16|54.36|52.16|53.8|51.6|0
1698161400000|2023-10-24 15:30:00|54.4|52.2|54.29|52.09|54.59|52.39|54.02|51.82|0
1698161700000|2023-10-24 15:35:00|54.32|52.12|54.63|52.43|54.82|52.62|54.25|52.05|0
1698162000000|2023-10-24 15:40:00|54.66|52.46|54.51|52.31|54.82|52.62|54.32|52.12|0
1698162300000|2023-10-24 15:45:00|54.55|52.35|54.28|52.08|54.59|52.39|53.94|51.74|0
1698162600000|2023-10-24 15:50:00|54.36|52.16|54.2|52|54.89|52.69|54.13|51.93|0
1698162900000|2023-10-24 15:55:00|54.24|52.04|53.9|51.7|54.66|52.46|53.9|51.7|0
1698163200000|2023-10-24 16:00:00|53.94|51.74|54.12|51.92|54.35|52.15|53.48|51.28|0
1698163500000|2023-10-24 16:05:00|54.16|51.96|54.35|52.15|54.5|52.3|54.12|51.92|0
1698163800000|2023-10-24 16:10:00|54.31|52.11|54.5|52.3|54.54|52.34|54.16|51.96|0
1698164100000|2023-10-24 16:15:00|54.46|52.26|55.53|53.33|55.57|53.37|54.46|52.26|0
1698164400000|2023-10-24 16:20:00|55.57|53.37|56.35|54.15|56.35|54.15|55.5|53.3|0
1698164700000|2023-10-24 16:25:00|56.39|54.19|56.21|54.01|56.57|54.37|55.1|52.9|0
1698165000000|2023-10-24 16:30:00|56.25|54.05|56.21|54.01|56.53|54.33|55.94|53.74|0
1698165300000|2023-10-24 16:35:00|56.29|54.09|56.33|54.13|56.68|54.48|56.09|53.89|0
1698165600000|2023-10-24 16:40:00|56.29|54.09|56.76|54.56|56.88|54.68|56.13|53.93|0
1698165900000|2023-10-24 16:45:00|56.8|54.6|57.04|54.84|57.16|54.96|56.48|54.28|0
1698166200000|2023-10-24 16:50:00|57|54.8|57.43|55.23|57.55|55.35|56.96|54.76|0
1698166500000|2023-10-24 16:55:00|57.47|55.27|57.8|55.6|57.8|55.6|56.72|54.52|0
1698166800000|2023-10-24 17:00:00|57.84|55.64|57.52|55.32|57.96|55.76|57.24|55.04|0
1698167100000|2023-10-24 17:05:00|57.56|55.36|57.28|55.08|57.67|55.47|57.08|54.88|0
1698167400000|2023-10-24 17:10:00|57.36|55.16|57.63|55.43|58.15|55.95|57.32|55.12|0
1698167700000|2023-10-24 17:15:00|57.67|55.47|57.23|55.03|57.91|55.71|57.15|54.95|0
1698168000000|2023-10-24 17:20:00|57.19|54.99|56.92|54.72|57.23|55.03|56.64|54.44|0
1698168300000|2023-10-24 17:25:00|56.88|54.68|56.4|54.2|57.07|54.87|56.36|54.16|0
1698168600000|2023-10-24 17:30:00|56.36|54.16|56.48|54.28|56.48|54.28|55.7|53.5|0
1698168900000|2023-10-24 17:35:00|56.44|54.24|56.17|53.97|56.56|54.36|56.05|53.85|0
1698169200000|2023-10-24 17:40:00|56.13|53.93|56.49|54.29|56.73|54.53|55.89|53.69|0
1698169500000|2023-10-24 17:45:00|56.53|54.33|56.61|54.41|56.8|54.6|56.26|54.06|0
1698169800000|2023-10-24 17:50:00|56.57|54.37|56.61|54.41|56.8|54.6|56.26|54.06|0
1698170100000|2023-10-24 17:55:00|56.57|54.37|55.65|53.45|57.27|55.07|55.65|53.45|0
1698170400000|2023-10-24 18:00:00|55.73|53.53|55.73|53.53|55.92|53.72|55.3|53.1|0
1698170700000|2023-10-24 18:05:00|55.65|53.45|55.3|53.1|55.65|53.45|55.03|52.83|0
1698171000000|2023-10-24 18:10:00|55.26|53.06|55.22|53.02|55.72|53.52|55.14|52.94|0
1698171300000|2023-10-24 18:15:00|55.18|52.98|55.22|53.02|55.65|53.45|55.03|52.83|0
1698171600000|2023-10-24 18:20:00|55.26|53.06|54.87|52.67|55.53|53.33|54.83|52.63|0
1698171900000|2023-10-24 18:25:00|54.83|52.63|54.21|52.01|54.95|52.75|54.17|51.97|0
1698172200000|2023-10-24 18:30:00|54.13|51.93|53.57|51.37|54.13|51.93|53.12|50.92|0
1698172500000|2023-10-24 18:35:00|53.6|51.4|53.64|51.44|53.86|51.66|53.34|51.14|0
1698172800000|2023-10-24 18:40:00|53.6|51.4|53.22|51.02|53.83|51.63|53.19|50.99|0
1698173100000|2023-10-24 18:45:00|53.19|50.99|53.15|50.95|53.37|51.17|52.96|50.76|0
1698173400000|2023-10-24 18:50:00|53.11|50.91|53|50.8|53.52|51.32|52.96|50.76|0
1698173700000|2023-10-24 18:55:00|53.07|50.87|52.63|50.43|53.18|50.98|52.41|50.21|0
1698174000000|2023-10-24 19:00:00|52.59|50.39|52.14|49.94|52.63|50.43|51.95|49.75|0
1698174300000|2023-10-24 19:05:00|52.17|49.97|52.89|50.69|52.96|50.76|52.17|49.97|0
1698174600000|2023-10-24 19:10:00|52.85|50.65|52.47|50.27|52.89|50.69|52.25|50.05|0
1698174900000|2023-10-24 19:15:00|52.44|50.24|51.96|49.76|52.44|50.24|51.7|49.5|0
1698175200000|2023-10-24 19:20:00|51.92|49.72|51.92|49.72|52.17|49.97|51.59|49.39|0
1698175500000|2023-10-24 19:25:00|51.95|49.75|51.7|49.5|53.21|51.01|51.59|49.39|0
1698175800000|2023-10-24 19:30:00|51.63|49.43|51.85|49.65|51.88|49.68|51.55|49.35|0
1698176100000|2023-10-24 19:35:00|51.92|49.72|51.99|49.79|52.07|49.87|51.7|49.5|0
1698176400000|2023-10-24 19:40:00|51.95|49.75|51.59|49.39|51.95|49.75|51.55|49.35|0
1698176700000|2023-10-24 19:45:00|51.55|49.35|51.8|49.6|51.84|49.64|51.55|49.35|0
1698177000000|2023-10-24 19:50:00|51.99|49.79|52.24|50.04|52.35|50.15|51.55|49.35|0
1698177300000|2023-10-24 19:55:00|52.21|50.01|52.46|50.26|52.46|50.26|51.58|49.38|0
1698177600000|2023-10-24 20:00:00|52.43|50.23|52.02|49.82|52.8|50.6|49.6|47.4|0
1698177900000|2023-10-24 20:05:00|51.95|49.75|51.32|49.12|52.09|49.89|51.25|49.05|0
1698178200000|2023-10-24 20:10:00|51.1|48.9|51.94|49.74|51.94|49.74|50.71|48.51|0
1698178500000|2023-10-24 20:15:00|51.98|49.78|52.11|49.71|52.11|49.78|51.75|49.35|0
1698178800000|2023-10-24 20:20:00|52.08|49.68|51.96|49.56|52.33|49.93|51.96|49.56|0
1698179100000|2023-10-24 20:25:00|51.98|49.58|52.44|50.04|52.67|50.27|51.96|49.56|0
1698179400000|2023-10-24 20:30:00|52.41|50.01|52.18|49.78|52.48|50.08|52.14|49.74|0
1698179700000|2023-10-24 20:35:00|52.16|49.76|52.18|49.78|52.38|49.98|52.14|49.74|0
1698180000000|2023-10-24 20:40:00|52.25|49.85|52.25|49.85|52.33|49.93|52.03|49.63|0
1698180300000|2023-10-24 20:45:00|52.29|49.89|51.2|48.8|52.36|49.96|51.09|48.69|0
1698180600000|2023-10-24 20:50:00|51.17|48.77|51.4|49|51.46|49.06|51.17|48.77|0
1698180900000|2023-10-24 20:55:00|51.46|49.06|51.33|48.93|51.57|49.17|51.2|48.8|0
1698181200000|2023-10-24 21:00:00|51.34|48.94|51.25|48.85|51.34|48.94|51.21|48.81|0
1698181500000|2023-10-24 21:05:00|51.22|48.82|51.34|48.94|51.35|48.95|51.22|48.82|0
1698181800000|2023-10-24 21:10:00|51.37|48.97|51.27|48.87|51.51|49.11|51.22|48.82|0
1698182100000|2023-10-24 21:15:00|51.26|48.86|51.36|48.96|51.37|48.97|51.25|48.85|0
1698182400000|2023-10-24 21:20:00|51.35|48.95|51.34|48.94|51.35|48.95|51.34|48.94|0
1698182700000|2023-10-24 21:25:00|51.33|48.93|51.42|49.02|51.47|49.07|51.28|48.88|0
1698183000000|2023-10-24 21:30:00|51.41|49.01|51.52|49.12|51.52|49.12|51.39|48.99|0
1698183300000|2023-10-24 21:35:00|51.53|49.13|51.66|49.26|51.7|49.3|51.49|49.09|0
1698183600000|2023-10-24 21:40:00|51.61|49.21|51.77|49.37|51.82|49.42|51.53|49.13|0
1698183900000|2023-10-24 21:45:00|51.79|49.39|51.67|49.27|51.81|49.41|51.67|49.27|0
1698184200000|2023-10-24 21:50:00|51.63|49.23|51.66|49.26|51.78|49.38|51.59|49.19|0
1698184500000|2023-10-24 21:55:00|51.65|49.25|51.56|49.16|51.65|49.25|51.41|49.01|0
1698184800000|2023-10-24 22:00:00|51.68|49.28|51.84|49.44|52.7|50.3|50.8|48.4|0
1698185100000|2023-10-24 22:05:00|51.8|49.4|52.7|50.3|52.7|50.3|51.73|49.33|0
1698185400000|2023-10-24 22:10:00|52.62|50.22|52.28|49.88|52.85|50.45|52.06|49.66|0
1698185700000|2023-10-24 22:15:00|52.24|49.84|52.26|49.86|52.28|49.88|51.98|49.58|0
1698186000000|2023-10-24 22:20:00|52.24|49.84|52.05|49.65|52.32|49.92|51.87|49.47|0
1698186300000|2023-10-24 22:25:00|52.02|49.62|51.9|49.5|52.05|49.65|51.83|49.43|0
1698186600000|2023-10-24 22:30:00|51.87|49.47|52.05|49.65|52.16|49.76|51.81|49.41|0
1698186900000|2023-10-24 22:35:00|52.03|49.63|51.98|49.58|52.05|49.65|51.75|49.35|0
1698187200000|2023-10-24 22:40:00|51.94|49.54|51.83|49.43|52.09|49.69|51.79|49.39|0
1698187500000|2023-10-24 22:45:00|51.86|49.46|51.6|49.2|51.97|49.57|51.6|49.2|0
1698187800000|2023-10-24 22:50:00|51.64|49.24|51.67|49.27|51.68|49.28|51.45|49.05|0
1698188100000|2023-10-24 22:55:00|51.64|49.24|51.62|49.22|51.75|49.35|51.6|49.2|0
1698188400000|2023-10-24 23:00:00|51.64|49.24|51.49|49.09|51.75|49.35|51.49|49.09|0
1698188700000|2023-10-24 23:05:00|51.45|49.05|51.56|49.16|51.74|49.34|51.45|49.05|0
1698189000000|2023-10-24 23:10:00|51.6|49.2|51.59|49.19|51.74|49.34|51.59|49.19|0
1698189300000|2023-10-24 23:15:00|51.63|49.23|51.72|49.32|51.78|49.38|51.58|49.18|0
1698189600000|2023-10-24 23:20:00|51.74|49.34|51.81|49.41|51.81|49.41|51.7|49.3|0
1698189900000|2023-10-24 23:25:00|51.77|49.37|51.85|49.45|51.87|49.47|51.77|49.37|0
1698190200000|2023-10-24 23:30:00|51.81|49.41|51.62|49.22|51.81|49.41|51.59|49.19|0
1698190500000|2023-10-24 23:35:00|51.66|49.26|51.47|49.07|51.7|49.3|51.47|49.07|0
1698190800000|2023-10-24 23:40:00|51.51|49.11|51.44|49.04|51.55|49.15|51.44|49.04|0
1698191100000|2023-10-24 23:45:00|51.4|49|51.36|48.96|51.45|49.05|51.32|48.92|0
1698191400000|2023-10-24 23:50:00|51.4|49|51.4|49|51.47|49.07|51.34|48.94|0
1698191700000|2023-10-24 23:55:00|51.43|49.03|51.5|49.1|51.58|49.18|51.43|49.03|0
1698192000000|2023-10-25 00:00:00|51.54|49.14|51.65|49.25|51.83|49.43|51.5|49.1|0
1698192300000|2023-10-25 00:05:00|51.61|49.21|51.8|49.4|52.09|49.69|51.61|49.21|0
1698192600000|2023-10-25 00:10:00|51.78|49.38|51.98|49.58|52.02|49.62|51.72|49.32|0
1698192900000|2023-10-25 00:15:00|52.02|49.62|51.9|49.5|52.02|49.62|51.76|49.36|0
1698193200000|2023-10-25 00:20:00|51.89|49.49|51.64|49.24|51.9|49.5|51.61|49.21|0
1698193500000|2023-10-25 00:25:00|51.66|49.26|51.94|49.54|51.97|49.57|51.64|49.24|0
1698193800000|2023-10-25 00:30:00|52.02|49.82|51.8|49.6|52.25|50.05|51.76|49.56|0
1698194100000|2023-10-25 00:35:00|51.84|49.64|52.06|49.86|52.09|49.89|51.76|49.56|0
1698194400000|2023-10-25 00:40:00|52.09|49.89|51.98|49.78|52.17|49.97|51.93|49.73|0
1698194700000|2023-10-25 00:45:00|51.94|49.74|52.58|50.38|52.65|50.45|51.91|49.71|0
1698195000000|2023-10-25 00:50:00|52.62|50.42|52.65|50.45|52.73|50.53|52.58|50.38|0
1698195300000|2023-10-25 00:55:00|52.69|50.49|52.58|50.38|52.71|50.51|52.58|50.38|0
1698195600000|2023-10-25 01:00:00|52.61|50.41|52.54|50.34|52.61|50.41|52.43|50.23|0
1698195900000|2023-10-25 01:05:00|52.57|50.37|52.39|50.19|52.65|50.45|52.27|50.07|0
1698196200000|2023-10-25 01:10:00|52.35|50.15|52.46|50.26|52.5|50.3|52.31|50.11|0
1698196500000|2023-10-25 01:15:00|52.42|50.22|52.09|49.89|52.46|50.26|52.05|49.85|0
1698196800000|2023-10-25 01:20:00|52.1|49.9|52.27|50.07|52.31|50.11|52.08|49.88|0
1698197100000|2023-10-25 01:25:00|52.23|50.03|52.34|50.14|52.38|50.18|52.23|50.03|0
1698197400000|2023-10-25 01:30:00|52.3|50.1|52.56|50.36|52.56|50.36|52.17|49.97|0
1698197700000|2023-10-25 01:35:00|52.53|50.33|52.38|50.18|52.53|50.33|52.3|50.1|0
1698198000000|2023-10-25 01:40:00|52.41|50.21|52.34|50.14|52.56|50.36|52.26|50.06|0
1698198300000|2023-10-25 01:45:00|52.3|50.1|52.26|50.06|52.49|50.29|52.26|50.06|0
1698198600000|2023-10-25 01:50:00|52.3|50.1|52.33|50.13|52.45|50.25|52.26|50.06|0
1698198900000|2023-10-25 01:55:00|52.32|50.12|52.11|49.91|52.41|50.21|52.09|49.89|0
1698199200000|2023-10-25 02:00:00|52.15|49.95|52.33|50.13|52.33|50.13|52.11|49.91|0
1698199500000|2023-10-25 02:05:00|52.29|50.09|52.18|49.98|52.33|50.13|52.1|49.9|0
1698199800000|2023-10-25 02:10:00|52.22|50.02|52.25|50.05|52.29|50.09|52.18|49.98|0
1698200100000|2023-10-25 02:15:00|52.21|50.01|52.29|50.09|52.36|50.16|52.21|50.01|0
1698200400000|2023-10-25 02:20:00|52.32|50.12|52.14|49.94|52.32|50.12|52.1|49.9|0
1698200700000|2023-10-25 02:25:00|52.17|49.97|52.13|49.93|52.21|50.01|52.1|49.9|0
1698201000000|2023-10-25 02:30:00|52.17|49.97|52.17|49.97|52.28|50.08|52.17|49.97|0
1698201300000|2023-10-25 02:35:00|52.13|49.93|52.32|50.12|52.36|50.16|52.13|49.93|0
1698201600000|2023-10-25 02:40:00|52.34|50.14|52.28|50.08|52.43|50.23|52.28|50.08|0
1698201900000|2023-10-25 02:45:00|52.32|50.12|52.22|50.02|52.35|50.15|52.2|50|0
1698202200000|2023-10-25 02:50:00|52.2|50|52.27|50.07|52.3|50.1|52.16|49.96|0
1698202500000|2023-10-25 02:55:00|52.26|50.06|52.27|50.07|52.31|50.11|52.24|50.04|0
1698202800000|2023-10-25 03:00:00|52.24|50.04|52.2|50|52.27|50.07|52.12|49.92|0
1698203100000|2023-10-25 03:05:00|52.22|50.02|52.46|50.26|52.46|50.26|52.2|50|0
1698203400000|2023-10-25 03:10:00|52.49|50.29|52.68|50.48|52.72|50.52|52.46|50.26|0
1698203700000|2023-10-25 03:15:00|52.72|50.52|52.83|50.63|52.83|50.63|52.62|50.42|0
1698204000000|2023-10-25 03:20:00|52.79|50.59|52.82|50.62|52.86|50.66|52.71|50.51|0
1698204300000|2023-10-25 03:25:00|52.86|50.66|52.88|50.68|52.9|50.7|52.82|50.62|0
1698204600000|2023-10-25 03:30:00|52.86|50.66|52.67|50.47|52.88|50.68|52.67|50.47|0
1698204900000|2023-10-25 03:35:00|52.71|50.51|52.74|50.54|52.78|50.58|52.67|50.47|0
1698205200000|2023-10-25 03:40:00|52.78|50.58|52.86|50.66|52.86|50.66|52.74|50.54|0
1698205500000|2023-10-25 03:45:00|52.89|50.69|52.85|50.65|52.89|50.69|52.74|50.54|0
1698205800000|2023-10-25 03:50:00|52.84|50.64|52.93|50.73|52.96|50.76|52.82|50.62|0
1698206100000|2023-10-25 03:55:00|52.96|50.76|52.92|50.72|52.96|50.76|52.91|50.71|0
1698206400000|2023-10-25 04:00:00|52.89|50.69|52.92|50.72|52.94|50.74|52.81|50.61|0
1698206700000|2023-10-25 04:05:00|52.96|50.76|52.85|50.65|53.04|50.84|52.85|50.65|0
1698207000000|2023-10-25 04:10:00|52.88|50.68|52.83|50.63|52.88|50.68|52.81|50.61|0
1698207300000|2023-10-25 04:15:00|52.84|50.64|53.03|50.83|53.03|50.83|52.84|50.64|0
1698207600000|2023-10-25 04:20:00|52.99|50.79|52.92|50.72|53.05|50.85|52.9|50.7|0
1698207900000|2023-10-25 04:25:00|52.88|50.68|52.91|50.71|52.99|50.79|52.88|50.68|0
1698208200000|2023-10-25 04:30:00|52.88|50.68|53.03|50.83|53.06|50.86|52.84|50.64|0
1698208500000|2023-10-25 04:35:00|52.99|50.79|52.95|50.75|53.06|50.86|52.91|50.71|0
1698208800000|2023-10-25 04:40:00|52.99|50.79|52.85|50.65|53.02|50.82|52.83|50.63|0
1698209100000|2023-10-25 04:45:00|52.83|50.63|52.87|50.67|52.91|50.71|52.83|50.63|0
1698209400000|2023-10-25 04:50:00|52.83|50.63|52.83|50.63|52.87|50.67|52.79|50.59|0
1698209700000|2023-10-25 04:55:00|52.85|50.65|52.79|50.59|52.87|50.67|52.79|50.59|0
1698210000000|2023-10-25 05:00:00|52.81|50.61|52.86|50.66|52.87|50.67|52.72|50.52|0
1698210300000|2023-10-25 05:05:00|52.83|50.63|52.71|50.51|52.86|50.66|52.71|50.51|0
1698210600000|2023-10-25 05:10:00|52.67|50.47|52.75|50.55|52.79|50.59|52.67|50.47|0
1698210900000|2023-10-25 05:15:00|52.71|50.51|52.9|50.7|52.9|50.7|52.71|50.51|0
1698211200000|2023-10-25 05:20:00|52.86|50.66|53.03|50.83|53.05|50.85|52.86|50.66|0
1698211500000|2023-10-25 05:25:00|53.01|50.81|53.16|50.96|53.16|50.96|53.01|50.81|0
1698211800000|2023-10-25 05:30:00|53.19|50.99|53.31|51.11|53.42|51.22|53.19|50.99|0
1698212100000|2023-10-25 05:35:00|53.27|51.07|53.65|51.45|53.65|51.45|53.27|51.07|0
1698212400000|2023-10-25 05:40:00|53.61|51.41|53.57|51.37|53.84|51.64|53.45|51.25|0
1698212700000|2023-10-25 05:45:00|53.61|51.41|53.53|51.33|53.68|51.48|53.49|51.29|0
1698213000000|2023-10-25 05:50:00|53.49|51.29|53.6|51.4|53.64|51.44|53.38|51.18|0
1698213300000|2023-10-25 05:55:00|53.56|51.36|53.52|51.32|53.6|51.4|53.49|51.29|0
1698213600000|2023-10-25 06:00:00|53.56|51.36|53.45|51.25|53.6|51.4|53.41|51.21|0
1698213900000|2023-10-25 06:05:00|53.49|51.29|53.64|51.44|53.64|51.44|53.45|51.25|0
1698214200000|2023-10-25 06:10:00|53.6|51.4|53.79|51.59|53.9|51.7|53.56|51.36|0
1698214500000|2023-10-25 06:15:00|53.82|51.62|53.56|51.36|53.82|51.62|53.37|51.17|0
1698214800000|2023-10-25 06:20:00|53.54|51.34|53.21|51.01|53.56|51.36|53.18|50.98|0
1698215100000|2023-10-25 06:25:00|53.18|50.98|53.17|50.97|53.29|51.09|53.06|50.86|0
1698215400000|2023-10-25 06:30:00|53.14|50.94|53.29|51.09|53.32|51.12|53.14|50.94|0
1698215700000|2023-10-25 06:35:00|53.32|51.12|53.32|51.12|53.4|51.2|53.28|51.08|0
1698216000000|2023-10-25 06:40:00|53.3|51.1|53.36|51.16|53.51|51.31|53.28|51.08|0
1698216300000|2023-10-25 06:45:00|53.32|51.12|53.51|51.31|53.58|51.38|53.32|51.12|0
1698216600000|2023-10-25 06:50:00|53.47|51.27|53.54|51.34|53.64|51.44|53.47|51.27|0
1698216900000|2023-10-25 06:55:00|53.58|51.38|54|51.8|54|51.8|53.54|51.34|0
1698217200000|2023-10-25 07:00:00|54.04|51.84|53.23|51.03|54.27|52.07|52.42|50.22|0
1698217500000|2023-10-25 07:05:00|53.25|51.05|53.63|51.43|53.93|51.73|53.07|50.87|0
1698217800000|2023-10-25 07:10:00|53.59|51.39|53.93|51.73|53.97|51.77|53.51|51.31|0
1698218100000|2023-10-25 07:15:00|53.97|51.77|54.05|51.85|54.16|51.96|53.93|51.73|0
1698218400000|2023-10-25 07:20:00|54.08|51.88|54.62|52.42|54.7|52.5|54.01|51.81|0
1698218700000|2023-10-25 07:25:00|54.64|52.44|54.35|52.15|54.93|52.73|54.31|52.11|0
1698219000000|2023-10-25 07:30:00|54.39|52.19|54.43|52.23|54.54|52.34|54.31|52.11|0
1698219300000|2023-10-25 07:35:00|54.39|52.19|54.62|52.42|54.73|52.53|54.39|52.19|0
1698219600000|2023-10-25 07:40:00|54.64|52.44|54.58|52.38|54.65|52.45|54.27|52.07|0
1698219900000|2023-10-25 07:45:00|54.54|52.34|54.38|52.18|54.69|52.49|54.23|52.03|0
1698220200000|2023-10-25 07:50:00|54.42|52.22|54.3|52.1|54.54|52.34|54.26|52.06|0
1698220500000|2023-10-25 07:55:00|54.34|52.14|53.84|51.64|54.34|52.14|53.8|51.6|0
1698220800000|2023-10-25 08:00:00|53.88|51.68|54.14|51.94|54.18|51.98|53.57|51.37|0
1698221100000|2023-10-25 08:05:00|54.18|51.98|53.57|51.37|54.18|51.98|53.57|51.37|0
1698221400000|2023-10-25 08:10:00|53.53|51.33|53.64|51.44|53.76|51.56|53.38|51.18|0
1698221700000|2023-10-25 08:15:00|53.6|51.4|54.18|51.98|54.29|52.09|53.53|51.33|0
1698222000000|2023-10-25 08:20:00|54.22|52.02|53.64|51.44|54.33|52.13|53.64|51.44|0
1698222300000|2023-10-25 08:25:00|53.6|51.4|53.18|50.98|53.64|51.44|53.14|50.94|0
1698222600000|2023-10-25 08:30:00|53.14|50.94|52.73|50.53|53.29|51.09|52.73|50.53|0
1698222900000|2023-10-25 08:35:00|52.69|50.49|53.14|50.94|53.14|50.94|52.69|50.49|0
1698223200000|2023-10-25 08:40:00|53.18|50.98|52.61|50.41|53.33|51.13|52.57|50.37|0
1698223500000|2023-10-25 08:45:00|52.65|50.45|52.87|50.67|52.87|50.67|52.5|50.3|0
1698223800000|2023-10-25 08:50:00|52.91|50.71|53.17|50.97|53.29|51.09|52.87|50.67|0
1698224100000|2023-10-25 08:55:00|53.21|51.01|52.83|50.63|53.21|51.01|52.83|50.63|0
1698224400000|2023-10-25 09:00:00|52.87|50.67|53.36|51.16|53.36|51.16|52.87|50.67|0
1698224700000|2023-10-25 09:05:00|53.32|51.12|53.63|51.43|53.78|51.58|53.32|51.12|0
1698225000000|2023-10-25 09:10:00|53.59|51.39|53.55|51.35|53.7|51.5|53.47|51.27|0
1698225300000|2023-10-25 09:15:00|53.59|51.39|53.47|51.27|53.59|51.39|53.28|51.08|0
1698225600000|2023-10-25 09:20:00|53.51|51.31|53.01|50.81|53.51|51.31|52.94|50.74|0
1698225900000|2023-10-25 09:25:00|52.97|50.77|52.78|50.58|53.01|50.81|52.74|50.54|0
1698226200000|2023-10-25 09:30:00|52.74|50.54|52.67|50.47|52.82|50.62|52.59|50.39|0
1698226500000|2023-10-25 09:35:00|52.69|50.49|53.01|50.81|53.04|50.84|52.63|50.43|0
1698226800000|2023-10-25 09:40:00|53.04|50.84|53.31|51.11|53.37|51.17|53.04|50.84|0
1698227100000|2023-10-25 09:45:00|53.35|51.15|53.69|51.49|53.73|51.53|53.35|51.15|0
1698227400000|2023-10-25 09:50:00|53.71|51.51|53|50.8|53.71|51.51|53|50.8|0
1698227700000|2023-10-25 09:55:00|53.04|50.84|53.34|51.14|53.34|51.14|52.96|50.76|0
1698228000000|2023-10-25 10:00:00|53.3|51.1|53.15|50.95|53.42|51.22|53.02|50.82|0
1698228300000|2023-10-25 10:05:00|53.22|51.02|54.23|52.03|54.23|52.03|53.22|51.02|0
1698228600000|2023-10-25 10:10:00|54.21|52.01|54|51.8|54.4|52.2|53.96|51.76|0
1698228900000|2023-10-25 10:15:00|53.98|51.78|53.69|51.49|54.15|51.95|53.57|51.37|0
1698229200000|2023-10-25 10:20:00|53.73|51.53|53.53|51.33|53.76|51.56|53.5|51.3|0
1698229500000|2023-10-25 10:25:00|53.57|51.37|53.23|51.03|53.65|51.45|53.23|51.03|0
1698229800000|2023-10-25 10:30:00|53.27|51.07|53.11|50.91|53.34|51.14|53.11|50.91|0
1698230100000|2023-10-25 10:35:00|53.15|50.95|53.11|50.91|53.22|51.02|53.11|50.91|0
1698230400000|2023-10-25 10:40:00|53.15|50.95|52.92|50.72|53.22|51.02|52.92|50.72|0
1698230700000|2023-10-25 10:45:00|52.96|50.76|53.18|50.98|53.26|51.06|52.92|50.72|0
1698231000000|2023-10-25 10:50:00|53.14|50.94|53.1|50.9|53.22|51.02|52.99|50.79|0
1698231300000|2023-10-25 10:55:00|53.14|50.94|52.88|50.68|53.18|50.98|52.84|50.64|0
1698231600000|2023-10-25 11:00:00|52.91|50.71|52.76|50.56|52.99|50.79|52.69|50.49|0
1698231900000|2023-10-25 11:05:00|52.8|50.6|52.65|50.45|52.87|50.67|52.65|50.45|0
1698232200000|2023-10-25 11:10:00|52.68|50.48|52.57|50.37|52.68|50.48|52.53|50.33|0
1698232500000|2023-10-25 11:15:00|52.61|50.41|52.49|50.29|52.9|50.7|52|49.8|0
1698232800000|2023-10-25 11:20:00|52.45|50.25|52.11|49.91|52.45|50.25|52.03|49.83|0
1698233100000|2023-10-25 11:25:00|52.07|49.87|52.11|49.91|52.33|50.13|51.96|49.76|0
1698233400000|2023-10-25 11:30:00|52.14|49.94|51.92|49.72|52.22|50.02|51.88|49.68|0
1698233700000|2023-10-25 11:35:00|51.88|49.68|51.92|49.72|52.07|49.87|51.84|49.64|0
1698234000000|2023-10-25 11:40:00|51.95|49.75|52.18|49.98|52.25|50.05|51.92|49.72|0
1698234300000|2023-10-25 11:45:00|52.21|50.01|52.14|49.94|52.33|50.13|52.1|49.9|0
1698234600000|2023-10-25 11:50:00|52.17|49.97|52.32|50.12|52.4|50.2|52.16|49.96|0
1698234900000|2023-10-25 11:55:00|52.36|50.16|52.32|50.12|52.47|50.27|52.32|50.12|0
1698235200000|2023-10-25 12:00:00|52.28|50.08|51.95|49.75|52.28|50.08|51.91|49.71|0
1698235500000|2023-10-25 12:05:00|51.87|49.67|51.79|49.59|51.98|49.78|51.79|49.59|0
1698235800000|2023-10-25 12:10:00|51.83|49.63|51.53|49.33|51.91|49.71|51.53|49.33|0
1698236100000|2023-10-25 12:15:00|51.57|49.37|51.57|49.37|51.83|49.63|51.49|49.29|0
1698236400000|2023-10-25 12:20:00|51.55|49.35|51.53|49.33|51.68|49.48|51.46|49.26|0
1698236700000|2023-10-25 12:25:00|51.57|49.37|51.9|49.7|51.9|49.7|51.49|49.29|0
1698237000000|2023-10-25 12:30:00|51.86|49.66|51.46|49.26|52.27|50.07|51.46|49.26|0
1698237300000|2023-10-25 12:35:00|51.49|49.29|52.28|50.08|52.28|50.08|51.42|49.22|0
1698237600000|2023-10-25 12:40:00|52.24|50.04|52.61|50.41|52.69|50.49|52.16|49.96|0
1698237900000|2023-10-25 12:45:00|52.65|50.45|52.2|50|52.76|50.56|52.2|50|0
1698238200000|2023-10-25 12:50:00|52.16|49.96|52.42|50.22|52.46|50.26|52.08|49.88|0
1698238500000|2023-10-25 12:55:00|52.5|50.3|52.8|50.6|52.8|50.6|52.46|50.26|0
1698238800000|2023-10-25 13:00:00|52.87|50.67|52.72|50.52|52.87|50.67|52.53|50.33|0
1698239100000|2023-10-25 13:05:00|52.76|50.56|52.57|50.37|52.87|50.67|52.57|50.37|0
1698239400000|2023-10-25 13:10:00|52.64|50.44|52.6|50.4|52.68|50.48|52.3|50.1|0
1698239700000|2023-10-25 13:15:00|52.56|50.36|52.49|50.29|52.75|50.55|52.45|50.25|0
1698240000000|2023-10-25 13:20:00|52.45|50.25|52.62|50.42|52.64|50.44|52.41|50.21|0
1698240300000|2023-10-25 13:25:00|52.6|50.4|52.9|50.7|52.9|50.7|52.52|50.32|0
1698240600000|2023-10-25 13:30:00|52.86|50.66|53.81|51.61|53.89|51.69|52.51|50.31|0
1698240900000|2023-10-25 13:35:00|53.93|51.73|54.41|52.21|54.88|52.68|53.93|51.73|0
1698241200000|2023-10-25 13:40:00|54.45|52.25|55.43|53.23|55.47|53.27|54.37|52.17|0
1698241500000|2023-10-25 13:45:00|55.51|53.31|56.26|54.06|56.42|54.22|55.51|53.31|0
1698241800000|2023-10-25 13:50:00|56.3|54.1|56.6|54.4|57.08|54.88|55.14|52.94|0
1698242100000|2023-10-25 13:55:00|56.56|54.36|55.95|53.75|56.6|54.4|55.92|53.72|0
1698242400000|2023-10-25 14:00:00|56.07|53.87|57.16|54.96|57.56|55.36|56.07|53.87|0
1698242700000|2023-10-25 14:05:00|57.24|55.04|56.81|54.61|57.55|55.35|56.49|54.29|0
1698243000000|2023-10-25 14:10:00|56.77|54.57|57.18|54.98|57.58|55.38|56.69|54.49|0
1698243300000|2023-10-25 14:15:00|57.3|55.1|57.13|54.93|57.46|55.26|56.85|54.65|0
1698243600000|2023-10-25 14:20:00|57.17|54.97|56.93|54.73|57.42|55.22|56.77|54.57|0
1698243900000|2023-10-25 14:25:00|56.97|54.77|57.21|55.01|57.66|55.46|56.81|54.61|0
1698244200000|2023-10-25 14:30:00|57.33|55.13|56.6|54.4|57.46|55.26|56.2|54|0
1698244500000|2023-10-25 14:35:00|56.52|54.32|55.45|53.25|57.01|54.81|55.01|52.81|0
1698244800000|2023-10-25 14:40:00|55.41|53.21|55.92|53.72|56.6|54.4|55.25|53.05|0
1698245100000|2023-10-25 14:45:00|55.96|53.76|55.01|52.81|56.03|53.83|54.54|52.34|0
1698245400000|2023-10-25 14:50:00|54.97|52.77|55.95|53.75|55.99|53.79|54.97|52.77|0
1698245700000|2023-10-25 14:55:00|56.07|53.87|56.03|53.83|56.19|53.99|55.56|53.36|0
1698246000000|2023-10-25 15:00:00|56.07|53.87|54.48|52.28|56.11|53.91|54.11|51.91|0
1698246300000|2023-10-25 15:05:00|54.56|52.36|54.75|52.55|54.87|52.67|53.98|51.78|0
1698246600000|2023-10-25 15:10:00|54.64|52.44|54.32|52.12|55.11|52.91|54.29|52.09|0
1698246900000|2023-10-25 15:15:00|54.25|52.05|54.32|52.12|54.75|52.55|54.17|51.97|0
1698247200000|2023-10-25 15:20:00|54.36|52.16|55.57|53.37|55.65|53.45|54.26|52.06|0
1698247500000|2023-10-25 15:25:00|55.61|53.41|54.67|52.47|56.01|53.81|54.44|52.24|0
1698247800000|2023-10-25 15:30:00|54.71|52.51|55.35|53.15|55.55|53.35|54.41|52.21|0
1698248100000|2023-10-25 15:35:00|55.32|53.12|55.12|52.92|55.71|53.51|54.96|52.76|0
1698248400000|2023-10-25 15:40:00|55.2|53|55.55|53.35|56.27|54.07|54.96|52.76|0
1698248700000|2023-10-25 15:45:00|55.59|53.39|55.9|53.7|55.94|53.74|54.92|52.72|0
1698249000000|2023-10-25 15:50:00|55.98|53.78|56.14|53.94|56.54|54.34|55.82|53.62|0
1698249300000|2023-10-25 15:55:00|56.1|53.9|57.28|55.08|57.28|55.08|55.54|53.34|0
1698249600000|2023-10-25 16:00:00|57.24|55.04|57.56|55.36|57.73|55.53|57.24|55.04|0
1698249900000|2023-10-25 16:05:00|57.6|55.4|57.8|55.6|58.01|55.81|57.32|55.12|0
1698250200000|2023-10-25 16:10:00|57.76|55.56|57.69|55.49|58.38|56.18|57.11|54.91|0
1698250500000|2023-10-25 16:15:00|57.73|55.53|57.93|55.73|58.05|55.85|57.52|55.32|0
1698250800000|2023-10-25 16:20:00|58.01|55.81|57.28|55.08|58.01|55.81|57.16|54.96|0
1698251100000|2023-10-25 16:25:00|57.36|55.16|57.6|55.4|57.6|55.4|56.95|54.75|0
1698251400000|2023-10-25 16:30:00|57.68|55.48|57.11|54.91|57.72|55.52|56.67|54.47|0
1698251700000|2023-10-25 16:35:00|57.15|54.95|57.76|55.56|57.76|55.56|57.15|54.95|0
1698252000000|2023-10-25 16:40:00|57.84|55.64|58.31|56.11|58.79|56.59|57.68|55.48|0
1698252300000|2023-10-25 16:45:00|58.33|56.13|58.91|56.71|58.95|56.75|58.17|55.97|0
1698252600000|2023-10-25 16:50:00|58.95|56.75|58.99|56.79|59.28|57.08|58.87|56.67|0
1698252900000|2023-10-25 16:55:00|59.03|56.83|60.16|57.96|60.5|58.3|58.56|56.36|0
1698253200000|2023-10-25 17:00:00|60.22|58.02|61.13|58.93|61.26|59.06|59.78|57.58|0
1698253500000|2023-10-25 17:05:00|60.96|58.76|60.45|58.25|61.21|59.01|60.45|58.25|0
1698253800000|2023-10-25 17:10:00|60.49|58.29|60.2|58|60.87|58.67|60.11|57.91|0
1698254100000|2023-10-25 17:15:00|60.24|58.04|60.2|58|60.87|58.67|59.9|57.7|0
1698254400000|2023-10-25 17:20:00|60.24|58.04|60.45|58.25|60.95|58.75|60.07|57.87|0
1698254700000|2023-10-25 17:25:00|60.28|58.08|61.29|59.09|61.59|59.39|60.28|58.08|0
1698255000000|2023-10-25 17:30:00|61.33|59.13|61.91|59.71|62.32|60.12|61.33|59.13|0
1698255300000|2023-10-25 17:35:00|61.93|59.73|62.23|60.03|62.27|60.07|61.76|59.56|0
1698255600000|2023-10-25 17:40:00|62.27|60.07|63.6|61.4|63.73|61.53|62.14|59.94|0
1698255900000|2023-10-25 17:45:00|63.64|61.44|63.9|61.7|63.99|61.79|63.47|61.27|0
1698256200000|2023-10-25 17:50:00|63.95|61.75|63.55|61.35|64.08|61.88|63.55|61.35|0
1698256500000|2023-10-25 17:55:00|63.6|61.4|62.9|60.7|63.6|61.4|62.77|60.57|0
1698256800000|2023-10-25 18:00:00|62.86|60.66|63.03|60.83|63.16|60.96|62.47|60.27|0
1698257100000|2023-10-25 18:05:00|63.07|60.87|62.98|60.78|63.2|61|62.72|60.52|0
1698257400000|2023-10-25 18:10:00|62.9|60.7|62.09|59.89|63.41|61.21|61.92|59.72|0
1698257700000|2023-10-25 18:15:00|62.01|59.81|62.14|59.94|62.35|60.15|61.75|59.55|0
1698258000000|2023-10-25 18:20:00|62.22|60.02|61.37|59.17|62.22|60.02|61.29|59.09|0
1698258300000|2023-10-25 18:25:00|61.42|59.22|61.93|59.73|62.06|59.86|61.16|58.96|0
1698258600000|2023-10-25 18:30:00|61.97|59.77|61.97|59.77|62.1|59.9|61.41|59.21|0
1698258900000|2023-10-25 18:35:00|62.01|59.81|62.4|60.2|62.57|60.37|61.88|59.68|0
1698259200000|2023-10-25 18:40:00|62.48|60.28|62.7|60.5|62.83|60.63|62.22|60.02|0
1698259500000|2023-10-25 18:45:00|62.78|60.58|62.87|60.67|63|60.8|62.31|60.11|0
1698259800000|2023-10-25 18:50:00|62.89|60.69|61.96|59.76|62.96|60.76|61.83|59.63|0
1698260100000|2023-10-25 18:55:00|61.92|59.72|62|59.8|62.17|59.97|61.38|59.18|0
1698260400000|2023-10-25 19:00:00|61.96|59.76|62.43|60.23|62.6|60.4|61.74|59.54|0
1698260700000|2023-10-25 19:05:00|62.47|60.27|62.3|60.1|62.78|60.58|62.21|60.01|0
1698261000000|2023-10-25 19:10:00|62.26|60.06|62.64|60.44|62.64|60.44|62.04|59.84|0
1698261300000|2023-10-25 19:15:00|62.69|60.49|62.21|60.01|62.69|60.49|61.95|59.75|0
1698261600000|2023-10-25 19:20:00|62.25|60.05|61.44|59.24|62.3|60.1|61.44|59.24|0
1698261900000|2023-10-25 19:25:00|61.48|59.28|61.61|59.41|62.12|59.92|61.22|59.02|0
1698262200000|2023-10-25 19:30:00|61.56|59.36|61.26|59.06|61.73|59.53|60.71|58.51|0
1698262500000|2023-10-25 19:35:00|61.22|59.02|61.35|59.15|61.47|59.27|60.88|58.68|0
1698262800000|2023-10-25 19:40:00|61.26|59.06|62.16|59.96|62.2|60|61.26|59.06|0
1698263100000|2023-10-25 19:45:00|62.11|59.91|61.55|59.35|62.24|60.04|61.43|59.23|0
1698263400000|2023-10-25 19:50:00|61.51|59.31|62.2|60|62.24|60.04|61.26|59.06|0
1698263700000|2023-10-25 19:55:00|62.15|59.95|62.02|59.82|62.41|60.21|61.98|59.78|0
1698264000000|2023-10-25 20:00:00|61.89|59.69|61.34|59.14|61.98|59.78|61.29|59.09|0
1698264300000|2023-10-25 20:05:00|61.36|59.16|61.29|59.09|62.15|59.95|61.16|58.96|0
1698264600000|2023-10-25 20:10:00|61.31|59.11|61.16|58.96|61.33|59.13|60.82|58.62|0
1698264900000|2023-10-25 20:15:00|61.13|58.73|60.79|58.39|61.88|59.48|59.98|57.58|0
1698265200000|2023-10-25 20:20:00|60.67|58.27|60.81|58.41|61.13|58.73|60.67|58.27|0
1698265500000|2023-10-25 20:25:00|60.79|58.39|61.04|58.64|61.26|58.86|60.62|58.22|0
1698265800000|2023-10-25 20:30:00|61.09|58.69|61.77|59.37|61.89|59.49|61|58.6|0
1698266100000|2023-10-25 20:35:00|61.68|59.28|61.59|59.19|61.77|59.37|61.34|58.94|0
1698266400000|2023-10-25 20:40:00|61.57|59.17|61.63|59.23|61.81|59.41|61.46|59.06|0
1698266700000|2023-10-25 20:45:00|61.68|59.28|61.46|59.06|61.68|59.28|61.38|58.98|0
1698267000000|2023-10-25 20:50:00|61.44|59.04|61.67|59.27|61.72|59.32|61.38|58.98|0
1698267300000|2023-10-25 20:55:00|61.63|59.23|61.99|59.59|62.08|59.68|61.59|59.19|0
1698267600000|2023-10-25 21:00:00|62.02|59.62|61.97|59.57|62.16|59.76|61.95|59.55|0
1698267900000|2023-10-25 21:05:00|62.02|59.62|62.17|59.77|62.33|59.93|61.93|59.53|0
1698268200000|2023-10-25 21:10:00|62.16|59.76|62.28|59.88|62.33|59.93|62.16|59.76|0
1698268500000|2023-10-25 21:15:00|62.31|59.91|62.19|59.79|62.39|59.99|62.14|59.74|0
1698268800000|2023-10-25 21:20:00|62.18|59.78|62.19|59.79|62.19|59.79|62.18|59.78|0
1698269100000|2023-10-25 21:25:00|62.21|59.81|62.16|59.76|62.21|59.81|62.13|59.73|0
1698269400000|2023-10-25 21:30:00|62.13|59.73|62.04|59.64|62.13|59.73|61.9|59.5|0
1698269700000|2023-10-25 21:35:00|62.05|59.65|62.04|59.64|62.06|59.66|62.04|59.64|0
1698270000000|2023-10-25 21:40:00|62.05|59.65|62.02|59.62|62.08|59.68|62.02|59.62|0
1698270300000|2023-10-25 21:45:00|62.04|59.64|62.16|59.76|62.16|59.76|61.99|59.59|0
1698270600000|2023-10-25 21:50:00|62.19|59.79|62.52|60.12|62.56|60.16|62.18|59.78|0
1698270900000|2023-10-25 21:55:00|62.51|60.11|62.66|60.26|62.68|60.28|62.41|60.01|0
1698271200000|2023-10-25 22:00:00|63.66|61.26|64.52|62.12|64.65|62.25|63.11|60.71|0
1698271500000|2023-10-25 22:05:00|64.39|61.99|64.65|62.25|64.92|62.52|64.28|61.88|0
1698271800000|2023-10-25 22:10:00|64.61|62.21|64.92|62.52|65.32|62.92|64.52|62.12|0
1698272100000|2023-10-25 22:15:00|64.96|62.56|65.18|62.78|65.5|63.1|64.96|62.56|0
1698272400000|2023-10-25 22:20:00|65.14|62.74|65|62.6|65.23|62.83|64.65|62.25|0
1698272700000|2023-10-25 22:25:00|65.02|62.62|64.73|62.33|65.31|62.91|64.73|62.33|0
1698273000000|2023-10-25 22:30:00|64.78|62.38|64.46|62.06|64.82|62.42|64.46|62.06|0
1698273300000|2023-10-25 22:35:00|64.49|62.09|64.64|62.24|64.91|62.51|64.46|62.06|0
1698273600000|2023-10-25 22:40:00|64.62|62.22|64.55|62.15|64.64|62.24|64.37|61.97|0
1698273900000|2023-10-25 22:45:00|64.59|62.19|64.86|62.46|64.9|62.5|64.5|62.1|0
1698274200000|2023-10-25 22:50:00|64.81|62.41|64.9|62.5|64.99|62.59|64.77|62.37|0
1698274500000|2023-10-25 22:55:00|64.86|62.46|64.76|62.36|64.86|62.46|64.68|62.28|0
1698274800000|2023-10-25 23:00:00|64.81|62.41|64.76|62.36|64.9|62.5|64.7|62.3|0
1698275100000|2023-10-25 23:05:00|64.81|62.41|64.67|62.27|64.94|62.54|64.67|62.27|0
1698275400000|2023-10-25 23:10:00|64.63|62.23|65.12|62.72|65.12|62.72|64.63|62.23|0
1698275700000|2023-10-25 23:15:00|65.07|62.67|65.2|62.8|65.25|62.85|64.98|62.58|0
1698276000000|2023-10-25 23:20:00|65.25|62.85|66.06|63.66|66.24|63.84|65.25|62.85|0
1698276300000|2023-10-25 23:25:00|66.01|63.61|65.69|63.29|66.01|63.61|65.67|63.27|0
1698276600000|2023-10-25 23:30:00|65.74|63.34|65.47|63.07|65.74|63.34|65.47|63.07|0
1698276900000|2023-10-25 23:35:00|65.51|63.11|65.51|63.11|65.6|63.2|65.29|62.89|0
1698277200000|2023-10-25 23:40:00|65.46|63.06|65.28|62.88|65.6|63.2|65.28|62.88|0
1698277500000|2023-10-25 23:45:00|65.33|62.93|65.46|63.06|65.48|63.08|65.24|62.84|0
1698277800000|2023-10-25 23:50:00|65.42|63.02|65.37|62.97|65.42|63.02|65.32|62.92|0
1698278100000|2023-10-25 23:55:00|65.41|63.01|65.32|62.92|65.46|63.06|65.32|62.92|0
1698278400000|2023-10-26 00:00:00|65.28|62.88|65.1|62.7|65.32|62.92|65.1|62.7|0
1698278700000|2023-10-26 00:05:00|65.05|62.65|64.65|62.25|65.12|62.72|64.47|62.07|0
1698279000000|2023-10-26 00:10:00|64.69|62.29|65.09|62.69|65.09|62.69|64.69|62.29|0
1698279300000|2023-10-26 00:15:00|65.14|62.74|65.36|62.96|65.36|62.96|65|62.6|0
1698279600000|2023-10-26 00:20:00|65.31|62.91|65.31|62.91|65.36|62.96|65.22|62.82|0
1698279900000|2023-10-26 00:25:00|65.27|62.87|65.04|62.64|65.31|62.91|65.04|62.64|0
1698280200000|2023-10-26 00:30:00|64.94|62.74|65.39|63.19|65.57|63.37|64.94|62.74|0
1698280500000|2023-10-26 00:35:00|65.34|63.14|65.21|63.01|65.52|63.32|65.03|62.83|0
1698280800000|2023-10-26 00:40:00|65.16|62.96|65.47|63.27|65.52|63.32|65.16|62.96|0
1698281100000|2023-10-26 00:45:00|65.43|63.23|66.11|63.91|66.11|63.91|65.43|63.23|0
1698281400000|2023-10-26 00:50:00|66.13|63.93|66.45|64.25|66.49|64.29|65.92|63.72|0
1698281700000|2023-10-26 00:55:00|66.4|64.2|67.26|65.06|68|65.8|66.4|64.2|0
1698282000000|2023-10-26 01:00:00|67.3|65.1|67.21|65.01|67.3|65.1|67.07|64.87|0
1698282300000|2023-10-26 01:05:00|67.26|65.06|67.16|64.96|67.3|65.1|66.93|64.73|0
1698282600000|2023-10-26 01:10:00|67.12|64.92|67.34|65.14|67.39|65.19|67.12|64.92|0
1698282900000|2023-10-26 01:15:00|67.39|65.19|67.07|64.87|67.39|65.19|66.98|64.78|0
1698283200000|2023-10-26 01:20:00|67.11|64.91|67.29|65.09|67.48|65.28|67.02|64.82|0
1698283500000|2023-10-26 01:25:00|67.25|65.05|67.48|65.28|67.62|65.42|67.25|65.05|0
1698283800000|2023-10-26 01:30:00|67.52|65.32|67.34|65.14|67.57|65.37|67.29|65.09|0
1698284100000|2023-10-26 01:35:00|67.31|65.11|67.2|65|67.34|65.14|67.01|64.81|0
1698284400000|2023-10-26 01:40:00|67.15|64.95|66.83|64.63|67.15|64.95|66.74|64.54|0
1698284700000|2023-10-26 01:45:00|66.92|64.72|67.01|64.81|67.01|64.81|66.83|64.63|0
1698285000000|2023-10-26 01:50:00|66.96|64.76|67.56|65.36|67.56|65.36|66.96|64.76|0
1698285300000|2023-10-26 01:55:00|67.51|65.31|67.46|65.26|67.88|65.68|67.42|65.22|0
1698285600000|2023-10-26 02:00:00|67.49|65.29|67.6|65.4|67.65|65.45|67.28|65.08|0
1698285900000|2023-10-26 02:05:00|67.65|65.45|67.74|65.54|67.83|65.63|67.55|65.35|0
1698286200000|2023-10-26 02:10:00|67.69|65.49|67.78|65.58|67.9|65.7|67.55|65.35|0
1698286500000|2023-10-26 02:15:00|67.83|65.63|67.92|65.72|67.92|65.72|67.64|65.44|0
1698286800000|2023-10-26 02:20:00|68.1|65.9|68.52|66.32|68.52|66.32|68.01|65.81|0
1698287100000|2023-10-26 02:25:00|68.47|66.27|68.47|66.27|68.61|66.41|68.38|66.18|0
1698287400000|2023-10-26 02:30:00|68.52|66.32|68.24|66.04|68.52|66.32|68.19|65.99|0
1698287700000|2023-10-26 02:35:00|68.19|65.99|68.14|65.94|68.24|66.04|68.09|65.89|0
1698288000000|2023-10-26 02:40:00|68.09|65.89|68|65.8|68.14|65.94|67.91|65.71|0
1698288300000|2023-10-26 02:45:00|68.05|65.85|68.04|65.84|68.09|65.89|67.81|65.61|0
1698288600000|2023-10-26 02:50:00|68|65.8|68.09|65.89|68.13|65.93|67.86|65.66|0
1698288900000|2023-10-26 02:55:00|68|65.8|68.18|65.98|68.23|66.03|67.95|65.75|0
1698289200000|2023-10-26 03:00:00|68.13|65.93|68.08|65.88|68.18|65.98|67.99|65.79|0
1698289500000|2023-10-26 03:05:00|68.04|65.84|67.9|65.7|68.08|65.88|67.85|65.65|0
1698289800000|2023-10-26 03:10:00|67.94|65.74|68.03|65.83|68.08|65.88|67.85|65.65|0
1698290100000|2023-10-26 03:15:00|67.99|65.79|67.94|65.74|68.03|65.83|67.94|65.74|0
1698290400000|2023-10-26 03:20:00|67.99|65.79|68.03|65.83|68.08|65.88|67.94|65.74|0
1698290700000|2023-10-26 03:25:00|68.08|65.88|65.91|63.71|68.08|65.88|65.17|62.97|0
1698291000000|2023-10-26 03:30:00|65.86|63.66|66.98|64.78|67.35|65.15|65.86|63.66|0
1698291300000|2023-10-26 03:35:00|66.94|64.74|66.75|64.55|67.03|64.83|66.75|64.55|0
1698291600000|2023-10-26 03:40:00|66.71|64.51|66.89|64.69|66.93|64.73|66.66|64.46|0
1698291900000|2023-10-26 03:45:00|66.84|64.64|66.89|64.69|66.93|64.73|66.84|64.64|0
1698292200000|2023-10-26 03:50:00|66.84|64.64|66.98|64.78|66.98|64.78|66.75|64.55|0
1698292500000|2023-10-26 03:55:00|66.93|64.73|67.07|64.87|67.11|64.91|66.93|64.73|0
1698292800000|2023-10-26 04:00:00|67.02|64.82|67.06|64.86|67.11|64.91|66.93|64.73|0
1698293100000|2023-10-26 04:05:00|67.02|64.82|67.2|65|67.2|65|67.02|64.82|0
1698293400000|2023-10-26 04:10:00|67.15|64.95|67.2|65|67.2|65|67.11|64.91|0
1698293700000|2023-10-26 04:15:00|67.15|64.95|67.33|65.13|67.43|65.23|67.15|64.95|0
1698294000000|2023-10-26 04:20:00|67.29|65.09|67.66|65.46|67.68|65.48|67.27|65.07|0
1698294300000|2023-10-26 04:25:00|67.65|65.45|67.51|65.31|67.7|65.5|67.51|65.31|0
1698294600000|2023-10-26 04:30:00|67.47|65.27|67.33|65.13|67.47|65.27|67.1|64.9|0
1698294900000|2023-10-26 04:35:00|67.37|65.17|67.42|65.22|67.51|65.31|67.37|65.17|0
1698295200000|2023-10-26 04:40:00|67.46|65.26|67.42|65.22|67.51|65.31|67.42|65.22|0
1698295500000|2023-10-26 04:45:00|67.46|65.26|67.41|65.21|67.55|65.35|67.41|65.21|0
1698295800000|2023-10-26 04:50:00|67.46|65.26|67.23|65.03|67.46|65.26|67.23|65.03|0
1698296100000|2023-10-26 04:55:00|67.27|65.07|67.36|65.16|67.41|65.21|67.23|65.03|0
1698296400000|2023-10-26 05:00:00|67.32|65.12|67.32|65.12|67.41|65.21|67.27|65.07|0
1698296700000|2023-10-26 05:05:00|67.27|65.07|67.04|64.84|67.27|65.07|66.72|64.52|0
1698297000000|2023-10-26 05:10:00|66.99|64.79|67.27|65.07|67.27|65.07|66.9|64.7|0
1698297300000|2023-10-26 05:15:00|67.22|65.02|67.13|64.93|67.31|65.11|67.13|64.93|0
1698297600000|2023-10-26 05:20:00|67.08|64.88|67.4|65.2|67.4|65.2|67.08|64.88|0
1698297900000|2023-10-26 05:25:00|67.45|65.25|67.44|65.24|67.54|65.34|67.4|65.2|0
1698298200000|2023-10-26 05:30:00|67.4|65.2|67.58|65.38|67.63|65.43|67.4|65.2|0
1698298500000|2023-10-26 05:35:00|67.63|65.43|67.3|65.1|67.63|65.43|67.21|65.01|0
1698298800000|2023-10-26 05:40:00|67.35|65.15|67.44|65.24|67.44|65.24|67.3|65.1|0
1698299100000|2023-10-26 05:45:00|67.39|65.19|67.11|64.91|67.39|65.19|67.02|64.82|0
1698299400000|2023-10-26 05:50:00|67.07|64.87|67.07|64.87|67.11|64.91|66.88|64.68|0
1698299700000|2023-10-26 05:55:00|67.02|64.82|67.52|65.32|67.57|65.37|67.02|64.82|0
1698300000000|2023-10-26 06:00:00|67.48|65.28|67.75|65.55|67.96|65.76|67.39|65.19|0
1698300300000|2023-10-26 06:05:00|67.71|65.51|68.31|66.11|68.31|66.11|67.66|65.46|0
1698300600000|2023-10-26 06:10:00|68.27|66.07|67.76|65.56|68.27|66.07|67.71|65.51|0
1698300900000|2023-10-26 06:15:00|67.71|65.51|67.71|65.51|67.85|65.65|67.52|65.32|0
1698301200000|2023-10-26 06:20:00|67.69|65.49|67.43|65.23|67.69|65.49|67.43|65.23|0
1698301500000|2023-10-26 06:25:00|67.45|65.25|67.47|65.27|67.52|65.32|67.29|65.09|0
1698301800000|2023-10-26 06:30:00|67.52|65.32|67.66|65.46|67.66|65.46|67.38|65.18|0
1698302100000|2023-10-26 06:35:00|67.61|65.41|67.79|65.59|67.89|65.69|67.56|65.36|0
1698302400000|2023-10-26 06:40:00|67.75|65.55|67.84|65.64|67.88|65.68|67.65|65.45|0
1698302700000|2023-10-26 06:45:00|67.79|65.59|67.6|65.4|67.88|65.68|67.47|65.27|0
1698303000000|2023-10-26 06:50:00|67.56|65.36|68.02|65.82|68.02|65.82|67.51|65.31|0
1698303300000|2023-10-26 06:55:00|67.97|65.77|67.92|65.72|68.06|65.86|67.79|65.59|0
1698303600000|2023-10-26 07:00:00|68.11|65.91|68.85|66.65|69.09|66.89|68.11|65.91|0
1698303900000|2023-10-26 07:05:00|68.81|66.61|68.94|66.74|68.99|66.79|68.67|66.47|0
1698304200000|2023-10-26 07:10:00|68.99|66.79|68.99|66.79|69.32|67.12|68.62|66.42|0
1698304500000|2023-10-26 07:15:00|69.04|66.84|68.89|66.69|69.04|66.84|68.47|66.27|0
1698304800000|2023-10-26 07:20:00|68.94|66.74|69.08|66.88|69.18|66.98|68.52|66.32|0
1698305100000|2023-10-26 07:25:00|69.03|66.83|69.27|67.07|69.36|67.16|68.8|66.6|0
1698305400000|2023-10-26 07:30:00|69.31|67.11|69.41|67.21|69.74|67.54|69.22|67.02|0
1698305700000|2023-10-26 07:35:00|69.45|67.25|68.93|66.73|69.5|67.3|68.89|66.69|0
1698306000000|2023-10-26 07:40:00|68.98|66.78|68.32|66.12|68.98|66.78|68.32|66.12|0
1698306300000|2023-10-26 07:45:00|68.37|66.17|67.58|65.38|68.42|66.22|67.58|65.38|0
1698306600000|2023-10-26 07:50:00|67.63|65.43|68.04|65.84|68.09|65.89|67.44|65.24|0
1698306900000|2023-10-26 07:55:00|67.99|65.79|68.04|65.84|68.13|65.93|67.62|65.42|0
1698307200000|2023-10-26 08:00:00|68.08|65.88|67.48|65.28|68.32|66.12|67.39|65.19|0
1698307500000|2023-10-26 08:05:00|67.53|65.33|67.49|65.29|67.67|65.47|66.35|64.15|0
1698307800000|2023-10-26 08:10:00|67.53|65.33|67.48|65.28|67.81|65.61|67.35|65.15|0
1698308100000|2023-10-26 08:15:00|67.46|65.26|67.5|65.3|67.8|65.6|67.46|65.26|0
1698308400000|2023-10-26 08:20:00|67.53|65.33|68.13|65.93|68.26|66.06|67.53|65.33|0
1698308700000|2023-10-26 08:25:00|68.1|65.9|68.47|66.27|68.49|66.29|67.99|65.79|0
1698309000000|2023-10-26 08:30:00|68.45|66.25|67.75|65.55|68.45|66.25|67.71|65.51|0
1698309300000|2023-10-26 08:35:00|67.8|65.6|68.07|65.87|68.12|65.92|67.66|65.46|0
1698309600000|2023-10-26 08:40:00|68.12|65.92|68.16|65.96|68.44|66.24|67.93|65.73|0
1698309900000|2023-10-26 08:45:00|68.21|66.01|68.02|65.82|68.4|66.2|68.02|65.82|0
1698310200000|2023-10-26 08:50:00|67.98|65.78|68.16|65.96|68.35|66.15|67.93|65.73|0
1698310500000|2023-10-26 08:55:00|68.11|65.91|68.02|65.82|68.25|66.05|67.88|65.68|0
1698310800000|2023-10-26 09:00:00|67.97|65.77|67.65|65.45|68.25|66.05|67.6|65.4|0
1698311100000|2023-10-26 09:05:00|67.6|65.4|67.46|65.26|67.69|65.49|67.37|65.17|0
1698311400000|2023-10-26 09:10:00|67.41|65.21|68.1|65.9|68.1|65.9|67.28|65.08|0
1698311700000|2023-10-26 09:15:00|68.15|65.95|68.29|66.09|68.62|66.42|68.15|65.95|0
1698312000000|2023-10-26 09:20:00|68.27|66.07|67.27|65.07|68.33|66.13|67.23|65.03|0
1698312300000|2023-10-26 09:25:00|67.32|65.12|66.95|64.75|67.36|65.16|66.77|64.57|0
1698312600000|2023-10-26 09:30:00|66.99|64.79|67.13|64.93|67.13|64.93|66.77|64.57|0
1698312900000|2023-10-26 09:35:00|67.08|64.88|66.81|64.61|67.13|64.93|66.76|64.56|0
1698313200000|2023-10-26 09:40:00|66.85|64.65|67.03|64.83|67.04|64.84|66.85|64.65|0
1698313500000|2023-10-26 09:45:00|66.99|64.79|66.9|64.7|67.13|64.93|66.8|64.6|0
1698313800000|2023-10-26 09:50:00|66.85|64.65|67.35|65.15|67.4|65.2|66.85|64.65|0
1698314100000|2023-10-26 09:55:00|67.4|65.2|67.62|65.42|67.86|65.66|67.4|65.2|0
1698314400000|2023-10-26 10:00:00|67.6|65.4|68.04|65.84|68.27|66.07|67.56|65.36|0
1698314700000|2023-10-26 10:05:00|68.08|65.88|67.71|65.51|68.22|66.02|67.71|65.51|0
1698315000000|2023-10-26 10:10:00|67.74|65.54|67.3|65.1|67.76|65.56|67.3|65.1|0
1698315300000|2023-10-26 10:15:00|67.34|65.14|66.97|64.77|67.39|65.19|66.97|64.77|0
1698315600000|2023-10-26 10:20:00|67.02|64.82|67.02|64.82|67.16|64.96|66.79|64.59|0
1698315900000|2023-10-26 10:25:00|67.06|64.86|67.04|64.84|67.11|64.91|66.83|64.63|0
1698316200000|2023-10-26 10:30:00|67.02|64.82|67.11|64.91|67.15|64.95|66.7|64.5|0
1698316500000|2023-10-26 10:35:00|67.15|64.95|67.56|65.36|67.66|65.46|67.06|64.86|0
1698316800000|2023-10-26 10:40:00|67.61|65.41|67.74|65.54|67.98|65.78|67.56|65.36|0
1698317100000|2023-10-26 10:45:00|67.84|65.64|67.79|65.59|67.88|65.68|67.65|65.45|0
1698317400000|2023-10-26 10:50:00|67.74|65.54|68.16|65.96|68.3|66.1|67.7|65.5|0
1698317700000|2023-10-26 10:55:00|68.2|66|68.32|66.12|68.43|66.23|68.06|65.86|0
1698318000000|2023-10-26 11:00:00|68.34|66.14|69.44|67.24|69.63|67.43|68.34|66.14|0
1698318300000|2023-10-26 11:05:00|69.49|67.29|69.39|67.19|69.77|67.57|69.39|67.19|0
1698318600000|2023-10-26 11:10:00|69.44|67.24|69.72|67.52|69.81|67.61|69.34|67.14|0
1698318900000|2023-10-26 11:15:00|69.77|67.57|69.57|67.37|70|67.8|69.53|67.33|0
1698319200000|2023-10-26 11:20:00|69.53|67.33|69.67|67.47|69.81|67.61|69.29|67.09|0
1698319500000|2023-10-26 11:25:00|69.69|67.49|69.62|67.42|70|67.8|69.52|67.32|0
1698319800000|2023-10-26 11:30:00|69.66|67.46|70.18|67.98|70.18|67.98|69.57|67.37|0
1698320100000|2023-10-26 11:35:00|70.14|67.94|69.66|67.46|70.28|68.08|69.57|67.37|0
1698320400000|2023-10-26 11:40:00|69.61|67.41|69.24|67.04|69.71|67.51|69.19|66.99|0
1698320700000|2023-10-26 11:45:00|69.19|66.99|69|66.8|69.19|66.99|68.86|66.66|0
1698321000000|2023-10-26 11:50:00|69.05|66.85|68.95|66.75|69.33|67.13|68.95|66.75|0
1698321300000|2023-10-26 11:55:00|69|66.8|68.9|66.7|69.04|66.84|68.72|66.52|0
1698321600000|2023-10-26 12:00:00|68.95|66.75|68.85|66.65|69.28|67.08|68.71|66.51|0
1698321900000|2023-10-26 12:05:00|68.74|66.54|68.76|66.56|69.13|66.93|68.74|66.54|0
1698322200000|2023-10-26 12:10:00|68.71|66.51|68.94|66.74|69.13|66.93|68.71|66.51|0
1698322500000|2023-10-26 12:15:00|68.92|66.72|68.17|65.97|69.08|66.88|68.06|65.86|0
1698322800000|2023-10-26 12:20:00|68.24|66.04|67.89|65.69|68.75|66.55|67.68|65.48|0
1698323100000|2023-10-26 12:25:00|67.96|65.76|67.77|65.57|68.14|65.94|67.45|65.25|0
1698323400000|2023-10-26 12:30:00|67.79|65.59|66.03|63.83|68.77|66.57|65.67|63.47|0
1698323700000|2023-10-26 12:35:00|65.99|63.79|66.12|63.92|66.35|64.15|65.62|63.42|0
1698324000000|2023-10-26 12:40:00|66.07|63.87|65.67|63.47|66.14|63.94|65.44|63.24|0
1698324300000|2023-10-26 12:45:00|65.64|63.44|65.63|63.43|66.99|64.79|65.49|63.29|0
1698324600000|2023-10-26 12:50:00|65.67|63.47|64.6|62.4|65.67|63.47|64.51|62.31|0
1698324900000|2023-10-26 12:55:00|64.73|62.53|64.78|62.58|65.13|62.93|64.55|62.35|0
1698325200000|2023-10-26 13:00:00|64.73|62.53|64.51|62.31|65|62.8|64.46|62.26|0
1698325500000|2023-10-26 13:05:00|64.46|62.26|62.96|60.76|65.37|63.17|62.74|60.54|0
1698325800000|2023-10-26 13:10:00|62.92|60.72|62.5|60.3|63.22|61.02|62.48|60.28|0
1698326100000|2023-10-26 13:15:00|62.52|60.32|62.65|60.45|62.87|60.67|62.35|60.15|0
1698326400000|2023-10-26 13:20:00|62.61|60.41|63.09|60.89|63.26|61.06|62.56|60.36|0
1698326700000|2023-10-26 13:25:00|63.17|60.97|63.31|61.11|63.31|61.11|62.65|60.45|0
1698327000000|2023-10-26 13:30:00|63.17|60.97|62.3|60.1|63.84|61.64|61.82|59.62|0
1698327300000|2023-10-26 13:35:00|62.38|60.18|64.19|61.99|64.19|61.99|62.08|59.88|0
1698327600000|2023-10-26 13:40:00|64.14|61.94|62.55|60.35|64.14|61.94|61.99|59.79|0
1698327900000|2023-10-26 13:45:00|62.51|60.31|64.01|61.81|64.27|62.07|62.07|59.87|0
1698328200000|2023-10-26 13:50:00|63.92|61.72|64.09|61.89|64.81|62.61|63.83|61.63|0
1698328500000|2023-10-26 13:55:00|63.14|60.94|64.99|62.79|65.13|62.93|63.06|60.86|0
1698328800000|2023-10-26 14:00:00|65.13|62.93|65.76|63.56|66.45|64.25|65.04|62.84|0
1698329100000|2023-10-26 14:05:00|65.81|63.61|66.17|63.97|66.17|63.97|65.13|62.93|0
1698329400000|2023-10-26 14:10:00|65.99|63.79|65.85|63.65|66.17|63.97|65.26|63.06|0
1698329700000|2023-10-26 14:15:00|65.9|63.7|66.15|63.95|66.15|63.95|65.16|62.96|0
1698330000000|2023-10-26 14:20:00|65.92|63.72|66.47|64.27|66.52|64.32|65.28|63.08|0
1698330300000|2023-10-26 14:25:00|66.38|64.18|64.78|62.58|66.38|64.18|64.15|61.95|0
1698330600000|2023-10-26 14:30:00|64.83|62.63|65.87|63.67|66.14|63.94|64.51|62.31|0
1698330900000|2023-10-26 14:35:00|65.82|63.62|66.14|63.94|66.7|64.5|65.69|63.49|0
1698331200000|2023-10-26 14:40:00|66.19|63.99|64.59|62.39|66.19|63.99|64.59|62.39|0
1698331500000|2023-10-26 14:45:00|64.64|62.44|62.48|60.28|64.73|62.53|62.48|60.28|0
1698331800000|2023-10-26 14:50:00|62.44|60.24|62.94|60.74|63.3|61.1|62.27|60.07|0
1698332100000|2023-10-26 14:55:00|62.99|60.79|63.29|61.09|63.6|61.4|62.81|60.61|0
1698332400000|2023-10-26 15:00:00|63.25|61.05|64.4|62.2|64.45|62.25|62.94|60.74|0
1698332700000|2023-10-26 15:05:00|64.31|62.11|64.81|62.61|65.39|63.19|64.21|62.01|0
1698333000000|2023-10-26 15:10:00|64.67|62.47|66.13|63.93|66.4|64.2|64.31|62.11|0
1698333300000|2023-10-26 15:15:00|66.22|64.02|66.03|63.83|66.87|64.67|65.67|63.47|0
1698333600000|2023-10-26 15:20:00|66.08|63.88|66.82|64.62|66.82|64.62|65.89|63.69|0
1698333900000|2023-10-26 15:25:00|66.73|64.53|66.91|64.71|67.24|65.04|66.31|64.11|0
1698334200000|2023-10-26 15:30:00|66.87|64.67|66.5|64.3|66.96|64.76|66.31|64.11|0
1698334500000|2023-10-26 15:35:00|66.59|64.39|66.45|64.25|66.82|64.62|66.08|63.88|0
1698334800000|2023-10-26 15:40:00|66.54|64.34|67.51|65.31|67.65|65.45|66.35|64.15|0
1698335100000|2023-10-26 15:45:00|67.46|65.26|66.67|64.47|67.51|65.31|66.4|64.2|0
1698335400000|2023-10-26 15:50:00|66.72|64.52|66.67|64.47|66.9|64.7|66.35|64.15|0
1698335700000|2023-10-26 15:55:00|66.63|64.43|66.67|64.47|66.76|64.56|65.94|63.74|0
1698336000000|2023-10-26 16:00:00|66.76|64.56|67.64|65.44|67.64|65.44|66.76|64.56|0
1698336300000|2023-10-26 16:05:00|67.6|65.4|69.38|67.18|69.43|67.23|67.46|65.26|0
1698336600000|2023-10-26 16:10:00|69.43|67.23|69.23|67.03|69.66|67.46|69.14|66.94|0
1698336900000|2023-10-26 16:15:00|69.28|67.08|71.06|68.86|71.23|69.03|69.28|67.08|0
1698337200000|2023-10-26 16:20:00|71.11|68.91|71.06|68.86|71.21|69.01|69.91|67.71|0
1698337500000|2023-10-26 16:25:00|70.96|68.76|70.14|67.94|71.16|68.96|70.14|67.94|0
1698337800000|2023-10-26 16:30:00|70.19|67.99|70.28|68.08|70.52|68.32|69.85|67.65|0
1698338100000|2023-10-26 16:35:00|70.33|68.13|71.39|69.19|71.39|69.19|70.04|67.84|0
1698338400000|2023-10-26 16:40:00|71.34|69.14|70.95|68.75|71.54|69.34|70.66|68.46|0
1698338700000|2023-10-26 16:45:00|71|68.8|71.73|69.53|71.83|69.63|71|68.8|0
1698339000000|2023-10-26 16:50:00|71.68|69.48|71.73|69.53|71.83|69.63|71.44|69.24|0
1698339300000|2023-10-26 16:55:00|71.83|69.63|71.97|69.77|71.97|69.77|71.14|68.94|0
1698339600000|2023-10-26 17:00:00|72.07|69.87|70.36|68.16|72.32|70.12|70.03|67.83|0
1698339900000|2023-10-26 17:05:00|70.41|68.21|70.46|68.26|70.6|68.4|69.79|67.59|0
1698340200000|2023-10-26 17:10:00|70.27|68.07|70.46|68.26|70.75|68.55|70.17|67.97|0
1698340500000|2023-10-26 17:15:00|70.31|68.11|69.95|67.75|70.31|68.11|69.67|67.47|0
1698340800000|2023-10-26 17:20:00|69.86|67.66|71.63|69.43|71.75|69.55|69.86|67.66|0
1698341100000|2023-10-26 17:25:00|71.55|69.35|71.26|69.06|71.7|69.5|70.97|68.77|0
1698341400000|2023-10-26 17:30:00|71.31|69.11|70.53|68.33|72.39|70.19|70.43|68.23|0
1698341700000|2023-10-26 17:35:00|70.62|68.42|70.77|68.57|70.91|68.71|70.28|68.08|0
1698342000000|2023-10-26 17:40:00|70.86|68.66|69.8|67.6|70.86|68.66|69.61|67.41|0
1698342300000|2023-10-26 17:45:00|69.75|67.55|69.13|66.93|69.75|67.55|68.84|66.64|0
1698342600000|2023-10-26 17:50:00|69.08|66.88|68.39|66.19|69.55|67.35|68.34|66.14|0
1698342900000|2023-10-26 17:55:00|68.44|66.24|67.96|65.76|68.81|66.61|67.87|65.67|0
1698343200000|2023-10-26 18:00:00|67.87|65.67|68.34|66.14|68.48|66.28|67.68|65.48|0
1698343500000|2023-10-26 18:05:00|68.29|66.09|67.91|65.71|68.38|66.18|67.44|65.24|0
1698343800000|2023-10-26 18:10:00|68|65.8|67.02|64.82|68|65.8|66.79|64.59|0
1698344100000|2023-10-26 18:15:00|66.93|64.73|67.39|65.19|67.63|65.43|66.74|64.54|0
1698344400000|2023-10-26 18:20:00|67.34|65.14|67.72|65.52|67.76|65.56|67.11|64.91|0
1698344700000|2023-10-26 18:25:00|67.76|65.56|66.97|64.77|68.28|66.08|66.97|64.77|0
1698345000000|2023-10-26 18:30:00|66.83|64.63|65.81|63.61|67.43|65.23|65.45|63.25|0
1698345300000|2023-10-26 18:35:00|66.09|63.89|66.22|64.02|66.5|64.3|65.63|63.43|0
1698345600000|2023-10-26 18:40:00|66.18|63.98|66.08|63.88|66.64|64.44|65.42|63.22|0
1698345900000|2023-10-26 18:45:00|66.13|63.93|65.76|63.56|66.27|64.07|65.35|63.15|0
1698346200000|2023-10-26 18:50:00|65.67|63.47|63.16|60.96|66.87|64.67|63.07|60.87|0
1698346500000|2023-10-26 18:55:00|63.11|60.91|62.71|60.51|63.25|61.05|62.71|60.51|0
1698346800000|2023-10-26 19:00:00|62.66|60.46|62.18|59.98|62.84|60.64|62|59.8|0
1698347100000|2023-10-26 19:05:00|62.22|60.02|63.11|60.91|63.24|61.04|62.09|59.89|0
1698347400000|2023-10-26 19:10:00|63.06|60.86|64.36|62.16|64.5|62.3|63.02|60.82|0
1698347700000|2023-10-26 19:15:00|64.41|62.21|64.36|62.16|64.68|62.48|63.87|61.67|0
1698348000000|2023-10-26 19:20:00|64.32|62.12|63.99|61.79|64.4|62.2|63.45|61.25|0
1698348300000|2023-10-26 19:25:00|64.04|61.84|64.63|62.43|64.63|62.43|63.86|61.66|0
1698348600000|2023-10-26 19:30:00|64.77|62.57|65.32|63.12|65.46|63.26|64.17|61.97|0
1698348900000|2023-10-26 19:35:00|65.46|63.26|66.63|64.43|67.09|64.89|65.46|63.26|0
1698349200000|2023-10-26 19:40:00|66.72|64.52|68.02|65.82|68.02|65.82|66.72|64.52|0
1698349500000|2023-10-26 19:45:00|68.07|65.87|67.96|65.76|68.67|66.47|67.51|65.31|0
1698349800000|2023-10-26 19:50:00|68.05|65.85|68|65.8|68.19|65.99|66.73|64.53|0
1698350100000|2023-10-26 19:55:00|68.05|65.85|68.09|65.89|68.57|66.37|67.57|65.37|0
1698350400000|2023-10-26 20:00:00|68.19|65.99|67.05|64.85|69.34|67.14|66.68|64.48|0
1698350700000|2023-10-26 20:05:00|67.24|65.04|66.91|64.71|67.9|65.7|66.75|64.55|0
1698351000000|2023-10-26 20:10:00|66.81|64.61|66.44|64.24|66.81|64.61|66.16|63.96|0
1698351300000|2023-10-26 20:15:00|66.63|64.23|67.89|65.49|67.94|65.54|66.58|64.18|0
1698351600000|2023-10-26 20:20:00|67.91|65.51|66.13|63.73|67.91|65.51|65.99|63.59|0
1698351900000|2023-10-26 20:25:00|66.08|63.68|65.85|63.45|66.08|63.68|65.8|63.4|0
1698352200000|2023-10-26 20:30:00|65.89|63.49|66.45|64.05|66.54|64.14|65.71|63.31|0
1698352500000|2023-10-26 20:35:00|66.5|64.1|66.68|64.28|66.68|64.28|66.21|63.81|0
1698352800000|2023-10-26 20:40:00|66.66|64.26|67.1|64.7|67.63|65.23|66.66|64.26|0
1698353100000|2023-10-26 20:45:00|67.15|64.75|66.87|64.47|67.67|65.27|66.8|64.4|0
1698353400000|2023-10-26 20:50:00|66.84|64.44|66.96|64.56|67.1|64.7|66.72|64.32|0
1698353700000|2023-10-26 20:55:00|66.94|64.54|66.79|64.39|66.96|64.56|66.72|64.32|0
1698354000000|2023-10-26 21:00:00|66.82|64.42|66.99|64.59|67.12|64.72|66.81|64.41|0
1698354300000|2023-10-26 21:05:00|66.98|64.58|66.86|64.46|66.98|64.58|66.83|64.43|0
1698354600000|2023-10-26 21:10:00|66.85|64.45|66.82|64.42|66.85|64.45|66.54|64.14|0
1698354900000|2023-10-26 21:15:00|66.81|64.41|66.68|64.28|66.84|64.44|66.61|64.21|0
1698355200000|2023-10-26 21:20:00|66.7|64.3|66.74|64.34|66.83|64.43|66.68|64.28|0
1698355500000|2023-10-26 21:25:00|66.75|64.35|66.96|64.56|66.96|64.56|66.75|64.35|0
1698355800000|2023-10-26 21:30:00|66.97|64.57|66.9|64.5|66.97|64.57|66.77|64.37|0
1698356100000|2023-10-26 21:35:00|66.89|64.49|66.58|64.18|67.06|64.66|65.7|63.3|0
1698356400000|2023-10-26 21:40:00|66.56|64.16|66.26|63.86|66.56|64.16|66.13|63.73|0
1698356700000|2023-10-26 21:45:00|66.3|63.9|66.32|63.92|66.45|64.05|66.23|63.83|0
1698357000000|2023-10-26 21:50:00|66.31|63.91|65.81|63.41|66.32|63.92|65.7|63.3|0
1698357300000|2023-10-26 21:55:00|65.82|63.42|65.7|63.3|65.92|63.52|65.57|63.17|0
1698357600000|2023-10-26 22:00:00|65.23|62.83|65.02|62.62|65.23|62.83|64.38|61.98|0
1698357900000|2023-10-26 22:05:00|64.93|62.53|64.65|62.25|65.11|62.71|64.65|62.25|0
1698358200000|2023-10-26 22:10:00|64.61|62.21|64.61|62.21|64.84|62.44|64.56|62.16|0
1698358500000|2023-10-26 22:15:00|64.65|62.25|64.28|61.88|64.79|62.39|64.19|61.79|0
1698358800000|2023-10-26 22:20:00|64.24|61.84|64.24|61.84|64.28|61.88|64.01|61.61|0
1698359100000|2023-10-26 22:25:00|64.28|61.88|64.42|62.02|64.46|62.06|64.19|61.79|0
1698359400000|2023-10-26 22:30:00|64.4|62|64.46|62.06|64.6|62.2|64.23|61.83|0
1698359700000|2023-10-26 22:35:00|64.44|62.04|64.14|61.74|64.55|62.15|64.14|61.74|0
1698360000000|2023-10-26 22:40:00|64.19|61.79|64.05|61.65|64.25|61.85|64.05|61.65|0
1698360300000|2023-10-26 22:45:00|64.09|61.69|64.05|61.65|64.23|61.83|63.96|61.56|0
1698360600000|2023-10-26 22:50:00|64|61.6|64|61.6|64.18|61.78|63.95|61.55|0
1698360900000|2023-10-26 22:55:00|63.98|61.58|64.13|61.73|64.13|61.73|63.91|61.51|0
1698361200000|2023-10-26 23:00:00|64.09|61.69|63.63|61.23|64.13|61.73|63.63|61.23|0
1698361500000|2023-10-26 23:05:00|63.61|61.21|63.5|61.1|63.63|61.23|63.45|61.05|0
1698361800000|2023-10-26 23:10:00|63.54|61.14|63.54|61.14|63.67|61.27|63.49|61.09|0
1698362100000|2023-10-26 23:15:00|63.56|61.16|63.36|60.96|63.56|61.16|63.31|60.91|0
1698362400000|2023-10-26 23:20:00|63.31|60.91|63.49|61.09|63.53|61.13|63.31|60.91|0
1698362700000|2023-10-26 23:25:00|63.51|61.11|63.49|61.09|63.56|61.16|63.44|61.04|0
1698363000000|2023-10-26 23:30:00|63.44|61.04|63.53|61.13|63.62|61.22|63.44|61.04|0
1698363300000|2023-10-26 23:35:00|63.58|61.18|63.57|61.17|63.71|61.31|63.53|61.13|0
1698363600000|2023-10-26 23:40:00|63.62|61.22|63.44|61.04|63.62|61.22|63.39|60.99|0
1698363900000|2023-10-26 23:45:00|63.39|60.99|63.39|60.99|63.53|61.13|63.39|60.99|0
1698364200000|2023-10-26 23:50:00|63.34|60.94|63.21|60.81|63.39|60.99|63.12|60.72|0
1698364500000|2023-10-26 23:55:00|63.16|60.76|63.16|60.76|63.16|60.76|63.03|60.63|0
1698364800000|2023-10-27 00:00:00|63.25|60.85|63.81|61.41|64.02|61.62|63.25|60.85|0
1698365100000|2023-10-27 00:05:00|63.84|61.44|64.11|61.71|64.24|61.84|63.74|61.34|0
1698365400000|2023-10-27 00:10:00|64.06|61.66|64.1|61.7|64.15|61.75|63.88|61.48|0
1698365700000|2023-10-27 00:15:00|64.08|61.68|64.42|62.02|64.42|62.02|63.97|61.57|0
1698366000000|2023-10-27 00:20:00|64.47|62.07|64.65|62.25|64.65|62.25|64.19|61.79|0
1698366300000|2023-10-27 00:25:00|64.6|62.2|64.07|61.67|64.65|62.25|63.98|61.58|0
1698366600000|2023-10-27 00:30:00|63.92|61.72|63.78|61.58|63.92|61.72|63.47|61.27|0
1698366900000|2023-10-27 00:35:00|63.83|61.63|64.15|61.95|64.24|62.04|63.74|61.54|0
1698367200000|2023-10-27 00:40:00|64.12|61.92|63.96|61.76|64.47|62.27|63.87|61.67|0
1698367500000|2023-10-27 00:45:00|64.01|61.81|63.91|61.71|64.05|61.85|63.83|61.63|0
1698367800000|2023-10-27 00:50:00|63.96|61.76|63.73|61.53|63.96|61.76|63.32|61.12|0
1698368100000|2023-10-27 00:55:00|63.68|61.48|63.77|61.57|63.77|61.57|63.5|61.3|0
1698368400000|2023-10-27 01:00:00|63.82|61.62|63.36|61.16|63.91|61.71|63.32|61.12|0
1698368700000|2023-10-27 01:05:00|63.32|61.12|63.18|60.98|63.45|61.25|63.18|60.98|0
1698369000000|2023-10-27 01:10:00|63.22|61.02|63.58|61.38|63.58|61.38|63.22|61.02|0
1698369300000|2023-10-27 01:15:00|63.63|61.43|63.31|61.11|63.67|61.47|63.17|60.97|0
1698369600000|2023-10-27 01:20:00|63.4|61.2|63.31|61.11|63.4|61.2|63.22|61.02|0
1698369900000|2023-10-27 01:25:00|63.26|61.06|63.35|61.15|63.4|61.2|63.13|60.93|0
1698370200000|2023-10-27 01:30:00|63.44|61.24|63.35|61.15|63.53|61.33|63.26|61.06|0
1698370500000|2023-10-27 01:35:00|63.3|61.1|63.03|60.83|63.48|61.28|62.99|60.79|0
1698370800000|2023-10-27 01:40:00|63.08|60.88|62.71|60.51|63.08|60.88|62.71|60.51|0
1698371100000|2023-10-27 01:45:00|62.76|60.56|62.67|60.47|62.8|60.6|62.67|60.47|0
1698371400000|2023-10-27 01:50:00|62.62|60.42|62.49|60.29|62.62|60.42|62.44|60.24|0
1698371700000|2023-10-27 01:55:00|62.44|60.24|62.71|60.51|62.75|60.55|62.44|60.24|0
1698372000000|2023-10-27 02:00:00|62.66|60.46|62.48|60.28|62.69|60.49|62.44|60.24|0
1698372300000|2023-10-27 02:05:00|62.53|60.33|62.44|60.24|62.62|60.42|62.44|60.24|0
1698372600000|2023-10-27 02:10:00|62.48|60.28|62.34|60.14|62.53|60.33|62.3|60.1|0
1698372900000|2023-10-27 02:15:00|62.39|60.19|62.16|59.96|62.39|60.19|62.12|59.92|0
1698373200000|2023-10-27 02:20:00|62.21|60.01|62.25|60.05|62.43|60.23|62.21|60.01|0
1698373500000|2023-10-27 02:25:00|62.3|60.1|62.34|60.14|62.43|60.23|62.29|60.09|0
1698373800000|2023-10-27 02:30:00|62.29|60.09|62.16|59.96|62.34|60.14|62.03|59.83|0
1698374100000|2023-10-27 02:35:00|62.2|60|62.25|60.05|62.25|60.05|62.16|59.96|0
1698374400000|2023-10-27 02:40:00|62.2|60|62.33|60.13|62.33|60.13|62.2|60|0
1698374700000|2023-10-27 02:45:00|62.38|60.18|62.51|60.31|62.6|60.4|62.33|60.13|0
1698375000000|2023-10-27 02:50:00|62.47|60.27|62.51|60.31|62.64|60.44|62.46|60.26|0
1698375300000|2023-10-27 02:55:00|62.46|60.26|62.6|60.4|62.69|60.49|62.46|60.26|0
1698375600000|2023-10-27 03:00:00|62.55|60.35|62.55|60.35|62.64|60.44|62.46|60.26|0
1698375900000|2023-10-27 03:05:00|62.59|60.39|62.68|60.48|62.73|60.53|62.59|60.39|0
1698376200000|2023-10-27 03:10:00|62.73|60.53|62.86|60.66|62.91|60.71|62.73|60.53|0
1698376500000|2023-10-27 03:15:00|62.88|60.68|62.9|60.7|62.95|60.75|62.81|60.61|0
1698376800000|2023-10-27 03:20:00|62.86|60.66|62.95|60.75|62.95|60.75|62.81|60.61|0
1698377100000|2023-10-27 03:25:00|62.9|60.7|62.9|60.7|62.95|60.75|62.85|60.65|0
1698377400000|2023-10-27 03:30:00|62.88|60.68|63.03|60.83|63.12|60.92|62.85|60.65|0
1698377700000|2023-10-27 03:35:00|63.08|60.88|63.03|60.83|63.21|61.01|63.03|60.83|0
1698378000000|2023-10-27 03:40:00|63.07|60.87|63.07|60.87|63.12|60.92|63.03|60.83|0
1698378300000|2023-10-27 03:45:00|63.12|60.92|62.89|60.69|63.12|60.92|62.85|60.65|0
1698378600000|2023-10-27 03:50:00|62.94|60.74|62.84|60.64|62.94|60.74|62.84|60.64|0
1698378900000|2023-10-27 03:55:00|62.75|60.55|62.53|60.33|62.75|60.55|62.53|60.33|0
1698379200000|2023-10-27 04:00:00|62.62|60.42|62.62|60.42|62.66|60.46|62.53|60.33|0
1698379500000|2023-10-27 04:05:00|62.57|60.37|62.48|60.28|62.66|60.46|62.43|60.23|0
1698379800000|2023-10-27 04:10:00|62.43|60.23|62.48|60.28|62.57|60.37|62.43|60.23|0
1698380100000|2023-10-27 04:15:00|62.43|60.23|62.39|60.19|62.52|60.32|62.39|60.19|0
1698380400000|2023-10-27 04:20:00|62.41|60.21|62.38|60.18|62.48|60.28|62.38|60.18|0
1698380700000|2023-10-27 04:25:00|62.34|60.14|62.52|60.32|62.52|60.32|62.29|60.09|0
1698381000000|2023-10-27 04:30:00|62.47|60.27|62.38|60.18|62.47|60.27|62.38|60.18|0
1698381300000|2023-10-27 04:35:00|62.36|60.16|62.16|59.96|62.38|60.18|62.16|59.96|0
1698381600000|2023-10-27 04:40:00|62.11|59.91|62.11|59.91|62.2|60|62.06|59.86|0
1698381900000|2023-10-27 04:45:00|62.15|59.95|62.2|60|62.24|60.04|62.15|59.95|0
1698382200000|2023-10-27 04:50:00|62.15|59.95|62.15|59.95|62.24|60.04|62.15|59.95|0
1698382500000|2023-10-27 04:55:00|62.11|59.91|61.95|59.75|62.15|59.95|61.84|59.64|0
1698382800000|2023-10-27 05:00:00|61.97|59.77|61.88|59.68|62.28|60.08|61.88|59.68|0
1698383100000|2023-10-27 05:05:00|61.92|59.72|62.14|59.94|62.15|59.95|61.88|59.68|0
1698383400000|2023-10-27 05:10:00|62.1|59.9|62.28|60.08|62.41|60.21|62.1|59.9|0
1698383700000|2023-10-27 05:15:00|62.25|60.05|62.05|59.85|62.28|60.08|62.05|59.85|0
1698384000000|2023-10-27 05:20:00|62.1|59.9|62.18|59.98|62.23|60.03|62.05|59.85|0
1698384300000|2023-10-27 05:25:00|62.14|59.94|61.96|59.76|62.18|59.98|61.96|59.76|0
1698384600000|2023-10-27 05:30:00|61.91|59.71|62.18|59.98|62.18|59.98|61.87|59.67|0
1698384900000|2023-10-27 05:35:00|62.13|59.93|62.38|60.18|62.38|60.18|62.13|59.93|0
1698385200000|2023-10-27 05:40:00|62.36|60.16|62.09|59.89|62.4|60.2|62.09|59.89|0
1698385500000|2023-10-27 05:45:00|62.04|59.84|62.13|59.93|62.15|59.95|62.04|59.84|0
1698385800000|2023-10-27 05:50:00|62.11|59.91|61.9|59.7|62.17|59.97|61.9|59.7|0
1698386100000|2023-10-27 05:55:00|61.95|59.75|61.86|59.66|62.04|59.84|61.86|59.66|0
1698386400000|2023-10-27 06:00:00|61.9|59.7|62.21|60.01|62.26|60.06|61.9|59.7|0
1698386700000|2023-10-27 06:05:00|62.17|59.97|62.03|59.83|62.26|60.06|61.9|59.7|0
1698387000000|2023-10-27 06:10:00|61.99|59.79|62.12|59.92|62.16|59.96|61.85|59.65|0
1698387300000|2023-10-27 06:15:00|62.07|59.87|62.07|59.87|62.16|59.96|61.98|59.78|0
1698387600000|2023-10-27 06:20:00|62.03|59.83|62.16|59.96|62.29|60.09|62.03|59.83|0
1698387900000|2023-10-27 06:25:00|62.2|60|62.56|60.36|62.61|60.41|62.16|59.96|0
1698388200000|2023-10-27 06:30:00|62.47|60.27|62.51|60.31|62.65|60.45|62.42|60.22|0
1698388500000|2023-10-27 06:35:00|62.56|60.36|62.47|60.27|62.56|60.36|62.29|60.09|0
1698388800000|2023-10-27 06:40:00|62.45|60.25|62.44|60.24|62.51|60.31|62.2|60|0
1698389100000|2023-10-27 06:45:00|62.42|60.22|62.42|60.22|62.55|60.35|62.29|60.09|0
1698389400000|2023-10-27 06:50:00|62.44|60.24|62.55|60.35|62.6|60.4|62.15|59.95|0
1698389700000|2023-10-27 06:55:00|62.6|60.4|62.59|60.39|62.6|60.4|62.33|60.13|0
1698390000000|2023-10-27 07:00:00|62.68|60.48|63.4|61.2|63.47|61.27|62.59|60.39|0
1698390300000|2023-10-27 07:05:00|63.45|61.25|63.45|61.25|63.81|61.61|63.22|61.02|0
1698390600000|2023-10-27 07:10:00|63.49|61.29|64.59|62.39|64.63|62.43|63.22|61.02|0
1698390900000|2023-10-27 07:15:00|64.68|62.48|64.17|61.97|64.68|62.48|64.08|61.88|0
1698391200000|2023-10-27 07:20:00|64.13|61.93|64.17|61.97|64.33|62.13|63.81|61.61|0
1698391500000|2023-10-27 07:25:00|64.22|62.02|64.35|62.15|64.4|62.2|63.85|61.65|0
1698391800000|2023-10-27 07:30:00|64.44|62.24|64.49|62.29|64.58|62.38|64.17|61.97|0
1698392100000|2023-10-27 07:35:00|64.53|62.33|64.42|62.22|64.58|62.38|64.26|62.06|0
1698392400000|2023-10-27 07:40:00|64.39|62.19|63.71|61.51|64.58|62.38|63.66|61.46|0
1698392700000|2023-10-27 07:45:00|63.75|61.55|63.57|61.37|63.84|61.64|63.48|61.28|0
1698393000000|2023-10-27 07:50:00|63.61|61.41|63.47|61.27|63.75|61.55|63.38|61.18|0
1698393300000|2023-10-27 07:55:00|63.52|61.32|63.56|61.36|63.65|61.45|63.43|61.23|0
1698393600000|2023-10-27 08:00:00|63.61|61.41|63.24|61.04|63.79|61.59|63|60.8|0
1698393900000|2023-10-27 08:05:00|63.29|61.09|63.38|61.18|63.47|61.27|63.06|60.86|0
1698394200000|2023-10-27 08:10:00|63.29|61.09|62.99|60.79|63.74|61.54|62.94|60.74|0
1698394500000|2023-10-27 08:15:00|62.94|60.74|62.61|60.41|63.03|60.83|62.58|60.38|0
1698394800000|2023-10-27 08:20:00|62.63|60.43|62.67|60.47|62.76|60.56|62.45|60.25|0
1698395100000|2023-10-27 08:25:00|62.71|60.51|62.58|60.38|62.8|60.6|62.53|60.33|0
1698395400000|2023-10-27 08:30:00|62.53|60.33|62.31|60.11|62.62|60.42|62.22|60.02|0
1698395700000|2023-10-27 08:35:00|62.33|60.13|62.17|59.97|62.53|60.33|62.17|59.97|0
1698396000000|2023-10-27 08:40:00|62.22|60.02|61.99|59.79|62.35|60.15|61.95|59.75|0
1698396300000|2023-10-27 08:45:00|62.08|59.88|62.11|59.91|62.62|60.42|61.85|59.65|0
1698396600000|2023-10-27 08:50:00|62.07|59.87|61.93|59.73|62.11|59.91|61.85|59.65|0
1698396900000|2023-10-27 08:55:00|61.89|59.69|61.58|59.38|62.02|59.82|61.53|59.33|0
1698397200000|2023-10-27 09:00:00|61.49|59.29|61.8|59.6|61.89|59.69|61.45|59.25|0
1698397500000|2023-10-27 09:05:00|61.75|59.55|61.57|59.37|61.8|59.6|61.53|59.33|0
1698397800000|2023-10-27 09:10:00|61.53|59.33|62.24|60.04|62.33|60.13|61.53|59.33|0
1698398100000|2023-10-27 09:15:00|62.15|59.95|62.28|60.08|62.33|60.13|62.01|59.81|0
1698398400000|2023-10-27 09:20:00|62.37|60.17|62.28|60.08|62.46|60.26|62.19|59.99|0
1698398700000|2023-10-27 09:25:00|62.32|60.12|62.46|60.26|62.46|60.26|62.14|59.94|0
1698399000000|2023-10-27 09:30:00|62.41|60.21|62.59|60.39|62.59|60.39|62.23|60.03|0
1698399300000|2023-10-27 09:35:00|62.63|60.43|62.59|60.39|62.63|60.43|62.54|60.34|0
1698399600000|2023-10-27 09:40:00|63.15|60.95|63.29|61.09|63.29|61.09|63.02|60.82|0
1698399900000|2023-10-27 09:45:00|63.33|61.13|63.11|60.91|63.42|61.22|63.11|60.91|0
1698400200000|2023-10-27 09:50:00|63.15|60.95|63.06|60.86|63.38|61.18|63.01|60.81|0
1698400500000|2023-10-27 09:55:00|63.1|60.9|63.01|60.81|63.15|60.95|63.01|60.81|0
1698400800000|2023-10-27 10:00:00|62.97|60.77|62.83|60.63|63.1|60.9|62.79|60.59|0
1698401100000|2023-10-27 10:05:00|62.88|60.68|62.51|60.31|62.88|60.68|62.51|60.31|0
1698401400000|2023-10-27 10:10:00|62.56|60.36|62.51|60.31|62.74|60.54|62.47|60.27|0
1698401700000|2023-10-27 10:15:00|62.65|60.45|62.6|60.4|62.83|60.63|62.51|60.31|0
1698402000000|2023-10-27 10:20:00|62.56|60.36|63.05|60.85|63.05|60.85|62.56|60.36|0
1698402300000|2023-10-27 10:25:00|63.07|60.87|62.91|60.71|63.14|60.94|62.91|60.71|0
1698402600000|2023-10-27 10:30:00|63|60.8|63.4|61.2|63.54|61.34|63|60.8|0
1698402900000|2023-10-27 10:35:00|63.36|61.16|63.04|60.84|63.49|61.29|62.77|60.57|0
1698403200000|2023-10-27 10:40:00|62.99|60.79|62.61|60.41|63.04|60.84|62.59|60.39|0
1698403500000|2023-10-27 10:45:00|62.59|60.39|62.58|60.38|62.63|60.43|62.45|60.25|0
1698403800000|2023-10-27 10:50:00|62.63|60.43|63.03|60.83|63.08|60.88|62.54|60.34|0
1698404100000|2023-10-27 10:55:00|63.08|60.88|63.35|61.15|63.39|61.19|62.99|60.79|0
1698404400000|2023-10-27 11:00:00|63.44|61.24|63.35|61.15|63.53|61.33|63.07|60.87|0
1698404700000|2023-10-27 11:05:00|63.39|61.19|63.66|61.46|63.66|61.46|63.25|61.05|0
1698405000000|2023-10-27 11:10:00|63.71|61.51|64.07|61.87|64.35|62.15|63.66|61.46|0
1698405300000|2023-10-27 11:15:00|64.12|61.92|64.62|62.42|64.67|62.47|64.07|61.87|0
1698405600000|2023-10-27 11:20:00|64.57|62.37|64.39|62.19|64.67|62.47|64.2|62|0
1698405900000|2023-10-27 11:25:00|64.34|62.14|64.44|62.24|64.71|62.51|63.75|61.55|0
1698406200000|2023-10-27 11:30:00|64.53|62.33|64.3|62.1|64.62|62.42|64.16|61.96|0
1698406500000|2023-10-27 11:35:00|64.35|62.15|64.76|62.56|64.81|62.61|64.3|62.1|0
1698406800000|2023-10-27 11:40:00|64.74|62.54|64.85|62.65|64.94|62.74|64.67|62.47|0
1698407100000|2023-10-27 11:45:00|64.8|62.6|64.85|62.65|64.89|62.69|64.43|62.23|0
1698407400000|2023-10-27 11:50:00|64.8|62.6|65.08|62.88|65.17|62.97|64.66|62.46|0
1698407700000|2023-10-27 11:55:00|65.12|62.92|65.1|62.9|65.26|63.06|64.94|62.74|0
1698408000000|2023-10-27 12:00:00|65.03|62.83|65.03|62.83|65.35|63.15|64.98|62.78|0
1698408300000|2023-10-27 12:05:00|64.98|62.78|64.33|62.13|64.98|62.78|64.29|62.09|0
1698408600000|2023-10-27 12:10:00|64.29|62.09|64.1|61.9|64.42|62.22|64.01|61.81|0
1698408900000|2023-10-27 12:15:00|64.05|61.85|63.73|61.53|64.1|61.9|63.64|61.44|0
1698409200000|2023-10-27 12:20:00|63.78|61.58|63.49|61.29|64.32|62.12|63.45|61.25|0
1698409500000|2023-10-27 12:25:00|63.54|61.34|63.61|61.41|63.72|61.52|63.49|61.29|0
1698409800000|2023-10-27 12:30:00|63.7|61.5|62.81|60.61|64.41|62.21|62.68|60.48|0
1698410100000|2023-10-27 12:35:00|62.76|60.56|63.22|61.02|63.46|61.26|62.59|60.39|0
1698410400000|2023-10-27 12:40:00|63.18|60.98|63.31|61.11|63.9|61.7|63.09|60.89|0
1698410700000|2023-10-27 12:45:00|63.22|61.02|62.95|60.75|63.31|61.11|62.68|60.48|0
1698411000000|2023-10-27 12:50:00|62.99|60.79|62.22|60.02|63.08|60.88|62.04|59.84|0
1698411300000|2023-10-27 12:55:00|62.27|60.07|62.83|60.63|63.17|60.97|61.91|59.71|0
1698411600000|2023-10-27 13:00:00|62.76|60.56|62.09|59.89|62.76|60.56|61.95|59.75|0
1698411900000|2023-10-27 13:05:00|62.04|59.84|61.95|59.75|62.31|60.11|61.91|59.71|0
1698412200000|2023-10-27 13:10:00|62.08|59.88|62.67|60.47|62.76|60.56|61.95|59.75|0
1698412500000|2023-10-27 13:15:00|62.76|60.56|62.71|60.51|62.8|60.6|62.39|60.19|0
1698412800000|2023-10-27 13:20:00|62.66|60.46|62.39|60.19|62.71|60.51|62.1|59.9|0
1698413100000|2023-10-27 13:25:00|62.44|60.24|62.93|60.73|63.02|60.82|62.3|60.1|0
1698413400000|2023-10-27 13:30:00|62.61|60.41|63.43|61.23|63.47|61.27|62.43|60.23|0
1698413700000|2023-10-27 13:35:00|63.38|61.18|63.64|61.44|64.11|61.91|62.96|60.76|0
1698414000000|2023-10-27 13:40:00|63.55|61.35|63.82|61.62|64.61|62.41|63.55|61.35|0
1698414300000|2023-10-27 13:45:00|63.73|61.53|64.93|62.73|65.02|62.82|63.23|61.03|0
1698414600000|2023-10-27 13:50:00|64.84|62.64|65.21|63.01|65.35|63.15|64.47|62.27|0
1698414900000|2023-10-27 13:55:00|65.16|62.96|64.42|62.22|65.16|62.96|64.14|61.94|0
1698415200000|2023-10-27 14:00:00|64.58|62.38|63.68|61.48|65.82|63.62|63.54|61.34|0
1698415500000|2023-10-27 14:05:00|63.63|61.43|63.99|61.79|64.45|62.25|62.75|60.55|0
1698415800000|2023-10-27 14:10:00|64.03|61.83|62.75|60.55|64.03|61.83|62.2|60|0
1698416100000|2023-10-27 14:15:00|62.84|60.64|64.44|62.24|64.49|62.29|62.79|60.59|0
1698416400000|2023-10-27 14:20:00|64.26|62.06|64.12|61.92|64.4|62.2|62.88|60.68|0
1698416700000|2023-10-27 14:25:00|64.16|61.96|64.21|62.01|64.35|62.15|63.11|60.91|0
1698417000000|2023-10-27 14:30:00|64.16|61.96|64.16|61.96|64.77|62.57|63.84|61.64|0
1698417300000|2023-10-27 14:35:00|64.11|61.91|65.13|62.93|65.17|62.97|63.32|61.12|0
1698417600000|2023-10-27 14:40:00|65.03|62.83|66.16|63.96|66.54|64.34|64.99|62.79|0
1698417900000|2023-10-27 14:45:00|66.3|64.1|65.3|63.1|66.3|64.1|65.02|62.82|0
1698418200000|2023-10-27 14:50:00|65.16|62.96|64.27|62.07|65.16|62.96|63.91|61.71|0
1698418500000|2023-10-27 14:55:00|64.32|62.12|63.28|61.08|64.8|62.6|63.14|60.94|0
1698418800000|2023-10-27 15:00:00|63.23|61.03|63.55|61.35|63.78|61.58|63.05|60.85|0
1698419100000|2023-10-27 15:05:00|63.69|61.49|62.55|60.35|63.73|61.53|62.32|60.12|0
1698419400000|2023-10-27 15:10:00|62.59|60.39|61.96|59.76|63.14|60.94|61.91|59.71|0
1698419700000|2023-10-27 15:15:00|61.89|59.69|62.18|59.98|62.27|60.07|61.37|59.17|0
1698420000000|2023-10-27 15:20:00|62.23|60.03|62.2|60|62.71|60.51|61.64|59.44|0
1698420300000|2023-10-27 15:25:00|62.15|59.95|62.65|60.45|62.69|60.49|62.02|59.82|0
1698420600000|2023-10-27 15:30:00|62.56|60.36|64.02|61.82|64.16|61.96|62.56|60.36|0
1698420900000|2023-10-27 15:35:00|64.06|61.86|63.51|61.31|64.2|62|62.78|60.58|0
1698421200000|2023-10-27 15:40:00|63.46|61.26|63.92|61.72|63.97|61.77|63.19|60.99|0
1698421500000|2023-10-27 15:45:00|64.06|61.86|64.01|61.81|64.76|62.56|63.78|61.58|0
1698421800000|2023-10-27 15:50:00|63.97|61.77|64.15|61.95|64.2|62|63.55|61.35|0
1698422100000|2023-10-27 15:55:00|64.24|62.04|63.55|61.35|64.24|62.04|63.55|61.35|0
1698422400000|2023-10-27 16:00:00|63.69|61.49|64.28|62.08|64.7|62.5|63.36|61.16|0
1698422700000|2023-10-27 16:05:00|64.38|62.18|63.64|61.44|64.42|62.22|63.5|61.3|0
1698423000000|2023-10-27 16:10:00|63.68|61.48|64.65|62.45|64.7|62.5|63.59|61.39|0
1698423300000|2023-10-27 16:15:00|64.7|62.5|63.95|61.75|64.79|62.59|63.95|61.75|0
1698423600000|2023-10-27 16:20:00|63.91|61.71|64.97|62.77|65.07|62.87|63.86|61.66|0
1698423900000|2023-10-27 16:25:00|64.88|62.68|65.25|63.05|66.2|64|64.79|62.59|0
1698424200000|2023-10-27 16:30:00|65.3|63.1|64.4|62.2|65.35|63.15|63.36|61.16|0
1698424500000|2023-10-27 16:35:00|64.44|62.24|63.65|61.45|64.54|62.34|63.65|61.45|0
1698424800000|2023-10-27 16:40:00|63.7|61.5|64.49|62.29|64.49|62.29|63.65|61.45|0
1698425100000|2023-10-27 16:45:00|64.44|62.24|65.05|62.85|65.14|62.94|64.44|62.24|0
1698425400000|2023-10-27 16:50:00|65|62.8|65.33|63.13|65.9|63.7|65|62.8|0
1698425700000|2023-10-27 16:55:00|65.38|63.18|66.55|64.35|66.65|64.45|65.38|63.18|0
1698426000000|2023-10-27 17:00:00|66.5|64.3|66.74|64.54|66.74|64.54|66.08|63.88|0
1698426300000|2023-10-27 17:05:00|67.03|64.83|68.42|66.22|69.16|66.96|66.98|64.78|0
1698426600000|2023-10-27 17:10:00|68.47|66.27|68.86|66.66|69.05|66.85|67.84|65.64|0
1698426900000|2023-10-27 17:15:00|68.91|66.71|69.27|66.63|69.86|67.22|68.69|66.05|0
1698427200000|2023-10-27 17:20:00|69.32|66.68|69.29|66.65|69.86|67.22|69.03|66.39|0
1698427500000|2023-10-27 17:25:00|69.33|66.69|69.48|66.84|69.73|67.09|68.45|65.81|0
1698427800000|2023-10-27 17:30:00|69.38|66.74|69.33|66.69|70.12|67.48|69.23|66.59|0
1698428100000|2023-10-27 17:35:00|69.43|66.79|69.92|67.28|70.22|67.58|69.08|66.44|0
1698428400000|2023-10-27 17:40:00|69.97|67.33|69.6|66.96|70.42|67.78|68.97|66.33|0
1698428700000|2023-10-27 17:45:00|69.56|66.92|70.05|67.41|70.34|67.7|69.46|66.82|0
1698429000000|2023-10-27 17:50:00|70|67.36|70.59|67.95|70.69|68.05|69.46|66.82|0
1698429300000|2023-10-27 17:55:00|70.64|68|70.49|67.85|70.89|68.25|70.24|67.6|0
1698429600000|2023-10-27 18:00:00|70.39|67.75|71.51|68.87|71.71|69.07|70.29|67.65|0
1698429900000|2023-10-27 18:05:00|71.46|68.82|71.66|69.02|72.57|69.93|71.36|68.72|0
1698430200000|2023-10-27 18:10:00|71.71|69.07|71.21|68.57|71.76|69.12|70.96|68.32|0
1698430500000|2023-10-27 18:15:00|71.26|68.62|71.05|68.41|71.4|68.76|69.97|67.33|0
1698430800000|2023-10-27 18:20:00|71.1|68.46|71.9|69.26|72.31|69.67|71.1|68.46|0
1698431100000|2023-10-27 18:25:00|72.05|69.41|72.31|69.67|72.66|70.02|71.65|69.01|0
1698431400000|2023-10-27 18:30:00|72.25|69.61|71.26|68.62|72.61|69.97|70.71|68.07|0
1698431700000|2023-10-27 18:35:00|71.31|68.67|70.01|67.37|71.56|68.92|69.96|67.32|0
1698432000000|2023-10-27 18:40:00|70.05|67.41|69.95|67.31|70.55|67.91|69.91|67.27|0
1698432300000|2023-10-27 18:45:00|69.86|67.22|71.03|68.39|71.13|68.49|69.51|66.87|0
1698432600000|2023-10-27 18:50:00|70.98|68.34|71.53|68.89|71.63|68.99|70.78|68.14|0
1698432900000|2023-10-27 18:55:00|71.43|68.79|72.49|69.85|73|70.36|71.43|68.79|0
1698433200000|2023-10-27 19:00:00|72.54|69.9|72.28|69.64|72.74|70.1|71.83|69.19|0
1698433500000|2023-10-27 19:05:00|72.33|69.69|72.03|69.39|72.43|69.79|71.62|68.98|0
1698433800000|2023-10-27 19:10:00|72.08|69.44|71.62|68.98|72.48|69.84|71.22|68.58|0
1698434100000|2023-10-27 19:15:00|71.72|69.08|71.62|68.98|71.87|69.23|71.07|68.43|0
1698434400000|2023-10-27 19:20:00|71.67|69.03|71.62|68.98|72.22|69.58|71.42|68.78|0
1698434700000|2023-10-27 19:25:00|71.57|68.93|70.57|67.93|71.57|68.93|70.52|67.88|0
1698435000000|2023-10-27 19:30:00|70.61|67.97|71.81|69.17|71.81|69.17|69.94|67.3|0
1698435300000|2023-10-27 19:35:00|71.76|69.12|72.78|70.14|72.78|70.14|71.76|69.12|0
1698435600000|2023-10-27 19:40:00|72.72|70.08|73.25|70.39|73.25|70.39|72.01|69.16|0
1698435900000|2023-10-27 19:45:00|73.3|70.44|72.23|69.37|73.3|70.44|72.23|69.37|0
1698436200000|2023-10-27 19:50:00|72.13|69.27|71.42|68.56|72.53|69.67|71.33|68.47|0
1698436500000|2023-10-27 19:55:00|71.53|68.67|70.99|68.13|71.98|69.12|70.44|67.58|0
1698436800000|2023-10-27 20:00:00|70.74|67.88|70.54|67.68|70.74|67.88|70.15|67.29|0
1698437100000|2023-10-27 20:05:00|70.59|67.73|70.93|68.07|70.98|68.12|70.59|67.73|0
1698437400000|2023-10-27 20:10:00|70.88|68.02|70.93|68.07|70.98|68.12|70.69|67.83|0
1698625200000|2023-10-30 00:20:00|67.13|64.01|67.13|64.01|67.13|64.01|67.13|64.01|0
1698625500000|2023-10-30 00:25:00|67.18|64.06|67.32|64.2|67.41|64.29|67.15|64.03|0
1698653700000|2023-10-30 08:15:00|64.25|62.25|64.25|62.25|64.41|62.41|64.14|62.14|0
1698654000000|2023-10-30 08:20:00|64.21|62.21|64.53|62.53|64.9|62.9|64.11|62.11|0
1698654300000|2023-10-30 08:25:00|64.57|62.57|64.48|62.48|64.95|62.95|64.39|62.39|0
1698654600000|2023-10-30 08:30:00|64.53|62.53|65.03|63.03|65.04|63.04|64.53|62.53|0
1698654900000|2023-10-30 08:35:00|65.08|63.08|64.89|62.89|65.08|63.08|64.75|62.75|0
1698655200000|2023-10-30 08:40:00|64.85|62.85|65.22|63.22|65.22|63.22|64.66|62.66|0
1698655500000|2023-10-30 08:45:00|65.17|63.17|65.31|63.31|65.55|63.55|65.06|63.06|0
1698655800000|2023-10-30 08:50:00|65.36|63.36|64.93|62.93|65.4|63.4|64.89|62.89|0
1698656100000|2023-10-30 08:55:00|64.89|62.89|64.84|62.84|65.03|63.03|64.7|62.7|0
1698656400000|2023-10-30 09:00:00|64.93|62.93|64.28|62.28|64.93|62.93|64.28|62.28|0
1698656700000|2023-10-30 09:05:00|64.3|62.3|63.84|61.84|64.37|62.37|63.68|61.68|0
1698657000000|2023-10-30 09:10:00|63.77|61.77|63.82|61.82|63.91|61.91|63.59|61.59|0
1698657300000|2023-10-30 09:15:00|63.77|61.77|63.58|61.58|63.79|61.79|63.58|61.58|0
1698657600000|2023-10-30 09:20:00|63.63|61.63|64|62|64.69|62.69|63.58|61.58|0
1698657900000|2023-10-30 09:25:00|63.34|61.34|63.59|61.59|63.82|61.82|63.22|61.22|0
1698658200000|2023-10-30 09:30:00|63.63|61.63|63.63|61.63|63.72|61.72|63.47|61.47|0
1698658500000|2023-10-30 09:35:00|63.58|61.58|64.04|62.04|64.04|62.04|63.58|61.58|0
1698658800000|2023-10-30 09:40:00|64|62|63.72|61.72|64.09|62.09|63.63|61.63|0
1698659100000|2023-10-30 09:45:00|63.76|61.76|63.67|61.67|63.86|61.86|63.49|61.49|0
1698659400000|2023-10-30 09:50:00|63.72|61.72|63.44|61.44|63.76|61.76|63.39|61.39|0
1698659700000|2023-10-30 09:55:00|63.48|61.48|63.53|61.53|63.62|61.62|63.48|61.48|0
1698660000000|2023-10-30 10:00:00|63.48|61.48|63.57|61.57|63.62|61.62|63.39|61.39|0
1698660300000|2023-10-30 10:05:00|63.53|61.53|63.57|61.57|63.66|61.66|63.39|61.39|0
1698660600000|2023-10-30 10:10:00|63.62|61.62|63.8|61.8|63.84|61.84|63.39|61.39|0
1698660900000|2023-10-30 10:15:00|63.84|61.84|63.8|61.8|63.84|61.84|63.38|61.38|0
1698661200000|2023-10-30 10:20:00|63.75|61.75|64.16|62.16|64.16|62.16|63.7|61.7|0
1698661500000|2023-10-30 10:25:00|64.21|62.21|63.98|61.98|64.21|62.21|63.98|61.98|0
1698661800000|2023-10-30 10:30:00|64.02|62.02|64.25|62.25|64.3|62.3|63.82|61.82|0
1698662100000|2023-10-30 10:35:00|64.21|62.21|64.02|62.02|64.21|62.21|64.02|62.02|0
1698662400000|2023-10-30 10:40:00|64.04|62.04|63.6|61.6|64.11|62.11|63.6|61.6|0
1698662700000|2023-10-30 10:45:00|63.69|61.69|63.78|61.78|63.92|61.92|63.56|61.56|0
1698663000000|2023-10-30 10:50:00|63.74|61.74|63.55|61.55|63.78|61.78|63.37|61.37|0
1698663300000|2023-10-30 10:55:00|63.51|61.51|63.85|61.85|63.9|61.9|63.46|61.46|0
1698663600000|2023-10-30 11:00:00|63.87|61.87|63.48|61.48|63.94|61.94|63.48|61.48|0
1698663900000|2023-10-30 11:05:00|63.5|61.5|63.68|61.68|63.78|61.78|63.36|61.36|0
1698664200000|2023-10-30 11:10:00|63.73|61.73|63.77|61.77|63.8|61.8|63.59|61.59|0
1698664500000|2023-10-30 11:15:00|63.71|61.71|63.68|61.68|63.71|61.71|63.41|61.41|0
1698664800000|2023-10-30 11:20:00|63.73|61.73|63.68|61.68|63.82|61.82|63.59|61.59|0
1698665100000|2023-10-30 11:25:00|63.72|61.72|63.95|61.95|64.05|62.05|63.72|61.72|0
1698665400000|2023-10-30 11:30:00|63.91|61.91|63.54|61.54|63.95|61.95|63.49|61.49|0
1698665700000|2023-10-30 11:35:00|63.58|61.58|63.31|61.31|63.58|61.58|63.31|61.31|0
1698666000000|2023-10-30 11:40:00|63.35|61.35|63.21|61.21|63.4|61.4|63.21|61.21|0
1698666300000|2023-10-30 11:45:00|63.26|61.26|62.94|60.94|63.33|61.33|62.8|60.8|0
1698666600000|2023-10-30 11:50:00|62.98|60.98|63.21|61.21|63.21|61.21|62.71|60.71|0
1698666900000|2023-10-30 11:55:00|63.25|61.25|63.21|61.21|63.3|61.3|63.12|61.12|0
1698667200000|2023-10-30 12:00:00|63.16|61.16|63.53|61.53|63.57|61.57|63.12|61.12|0
1698667500000|2023-10-30 12:05:00|63.57|61.57|63.66|61.66|63.85|61.85|63.57|61.57|0
1698667800000|2023-10-30 12:10:00|63.62|61.62|63.8|61.8|63.94|61.94|63.57|61.57|0
1698668100000|2023-10-30 12:15:00|63.82|61.82|63.66|61.66|63.84|61.84|63.61|61.61|0
1698668400000|2023-10-30 12:20:00|63.68|61.68|63.93|61.93|63.93|61.93|63.52|61.52|0
1698668700000|2023-10-30 12:25:00|63.89|61.89|64.02|62.02|64.16|62.16|63.84|61.84|0
1698669000000|2023-10-30 12:30:00|64|62|63.88|61.88|64.11|62.11|63.84|61.84|0
1698669300000|2023-10-30 12:35:00|63.93|61.93|64.25|62.25|64.3|62.3|63.93|61.93|0
1698669600000|2023-10-30 12:40:00|64.3|62.3|63.92|61.92|64.34|62.34|63.83|61.83|0
1698669900000|2023-10-30 12:45:00|63.97|61.97|64.48|62.48|64.48|62.48|63.83|61.83|0
1698670200000|2023-10-30 12:50:00|64.52|62.52|64.43|62.43|64.57|62.57|64.34|62.34|0
1698670500000|2023-10-30 12:55:00|64.48|62.48|63.96|61.96|64.52|62.52|63.96|61.96|0
1698670800000|2023-10-30 13:00:00|63.94|61.94|63.92|61.92|64.01|62.01|63.69|61.69|0
1698671100000|2023-10-30 13:05:00|63.94|61.94|63.82|61.82|64.1|62.1|63.64|61.64|0
1698671400000|2023-10-30 13:10:00|63.85|61.85|63.68|61.68|64.05|62.05|63.59|61.59|0
1698671700000|2023-10-30 13:15:00|63.73|61.73|63.5|61.5|63.82|61.82|63.45|61.45|0
1698672000000|2023-10-30 13:20:00|63.45|61.45|63.36|61.36|63.54|61.54|63.26|61.26|0
1698672300000|2023-10-30 13:25:00|63.45|61.45|63.17|61.17|63.45|61.45|62.99|60.99|0
1698672600000|2023-10-30 13:30:00|63.22|61.22|61.95|59.95|63.22|61.22|61.86|59.86|0
1698672900000|2023-10-30 13:35:00|61.86|59.86|61.1|59.1|62.13|60.13|60.92|58.92|0
1698673200000|2023-10-30 13:40:00|61.05|59.05|60.03|58.03|62.31|60.31|59.81|57.81|0
1698673500000|2023-10-30 13:45:00|60.07|58.07|59.39|57.39|60.07|58.07|59.28|57.28|0
1698673800000|2023-10-30 13:50:00|59.41|57.41|59.5|57.5|59.93|57.93|59.19|57.19|0
1698674100000|2023-10-30 13:55:00|59.45|57.45|59.84|57.84|60.02|58.02|59.02|57.02|0
1698674400000|2023-10-30 14:00:00|59.71|57.71|60.9|58.9|61.04|59.04|59.58|57.58|0
1698674700000|2023-10-30 14:05:00|60.99|58.99|60.32|58.32|61.17|59.17|60.15|58.15|0
1698675000000|2023-10-30 14:10:00|60.37|58.37|61.52|59.52|61.66|59.66|60.28|58.28|0
1698675300000|2023-10-30 14:15:00|61.48|59.48|62.52|60.52|62.97|60.97|61.48|59.48|0
1698675600000|2023-10-30 14:20:00|62.56|60.56|63.11|61.11|63.39|61.39|62.47|60.47|0
1698675900000|2023-10-30 14:25:00|63.06|61.06|64.11|62.11|64.66|62.66|61.76|59.76|0
1698676200000|2023-10-30 14:30:00|64.25|62.25|63.95|61.95|64.52|62.52|63.85|61.85|0
1698676500000|2023-10-30 14:35:00|64.08|62.08|64.36|62.36|64.41|62.41|63.44|61.44|0
1698676800000|2023-10-30 14:40:00|64.22|62.22|65.01|63.01|65.01|63.01|63.76|61.76|0
1698677100000|2023-10-30 14:45:00|65.06|63.06|63.8|61.8|65.11|63.11|63.62|61.62|0
1698677400000|2023-10-30 14:50:00|63.94|61.94|63.2|61.2|64.03|62.03|62.83|60.83|0
1698677700000|2023-10-30 14:55:00|63.15|61.15|63.75|61.75|63.98|61.98|63.15|61.15|0
1698678000000|2023-10-30 15:00:00|63.66|61.66|62.14|60.14|63.66|61.66|62.05|60.05|0
1698678300000|2023-10-30 15:05:00|62.05|60.05|62.3|60.3|62.48|60.48|62.03|60.03|0
1698678600000|2023-10-30 15:10:00|62.35|60.35|62.8|60.8|62.84|60.84|61.89|59.89|0
1698678900000|2023-10-30 15:15:00|62.84|60.84|63.39|61.39|63.44|61.44|62.8|60.8|0
1698679200000|2023-10-30 15:20:00|63.35|61.35|64.41|62.41|64.83|62.83|63.21|61.21|0
1698679500000|2023-10-30 15:25:00|64.45|62.45|64.06|62.06|64.72|62.72|63.59|61.59|0
1698679800000|2023-10-30 15:30:00|64.02|62.02|62.96|60.96|64.06|62.06|62.91|60.91|0
1698680100000|2023-10-30 15:35:00|63|61|63.6|61.6|63.6|61.6|62.32|60.32|0
1698680400000|2023-10-30 15:40:00|63.64|61.64|63.18|61.18|63.88|61.88|63.14|61.14|0
1698680700000|2023-10-30 15:45:00|63.09|61.09|62.76|60.76|63.41|61.41|62.16|60.16|0
1698681000000|2023-10-30 15:50:00|62.81|60.81|62.06|60.06|62.99|60.99|61.94|59.94|0
1698681300000|2023-10-30 15:55:00|61.99|59.99|61.63|59.63|62.26|60.26|61.54|59.54|0
1698681600000|2023-10-30 16:00:00|61.67|59.67|61.49|59.49|61.8|59.8|61.4|59.4|0
1698681900000|2023-10-30 16:05:00|61.53|59.53|62.07|60.07|62.35|60.35|61.49|59.49|0
1698682200000|2023-10-30 16:10:00|62.03|60.03|61.53|59.53|62.07|60.07|61.17|59.17|0
1698682500000|2023-10-30 16:15:00|61.44|59.44|62.25|60.25|62.48|60.48|61.17|59.17|0
1698682800000|2023-10-30 16:20:00|62.2|60.2|62.52|60.52|62.7|60.7|62.2|60.2|0
1698683100000|2023-10-30 16:25:00|62.48|60.48|62.84|60.84|62.88|60.88|62.25|60.25|0
1698683400000|2023-10-30 16:30:00|62.79|60.79|62.11|60.11|62.88|60.88|62.11|60.11|0
1698683700000|2023-10-30 16:35:00|62.24|60.24|62.77|60.77|62.82|60.82|61.75|59.75|0
1698684000000|2023-10-30 16:40:00|62.82|60.82|63.78|61.78|63.92|61.92|62.77|60.77|0
1698684300000|2023-10-30 16:45:00|63.69|61.69|63.41|61.41|64.29|62.29|63.36|61.36|0
1698684600000|2023-10-30 16:50:00|63.36|61.36|63.59|61.59|63.64|61.64|62.99|60.99|0
1698684900000|2023-10-30 16:55:00|63.54|61.54|63.17|61.17|63.91|61.91|63.17|61.17|0
1698685200000|2023-10-30 17:00:00|63.13|61.13|62.94|60.94|63.63|61.63|62.85|60.85|0
1698685500000|2023-10-30 17:05:00|62.9|60.9|62.44|60.44|62.99|60.99|62.35|60.35|0
1698685800000|2023-10-30 17:10:00|62.37|60.37|61.74|59.74|62.85|60.85|61.47|59.47|0
1698686100000|2023-10-30 17:15:00|61.69|59.69|61.51|59.51|61.69|59.69|61.2|59.2|0
1698686400000|2023-10-30 17:20:00|61.47|59.47|60.35|58.35|61.78|59.78|60.3|58.3|0
1698686700000|2023-10-30 17:25:00|60.3|58.3|58.98|56.98|60.39|58.39|58.76|56.76|0
1698687000000|2023-10-30 17:30:00|58.81|56.81|59.5|57.5|60.41|58.41|58.37|56.37|0
1698687300000|2023-10-30 17:35:00|59.63|57.63|59.54|57.54|59.94|57.94|59.32|57.32|0
1698687600000|2023-10-30 17:40:00|59.5|57.5|59.1|57.1|59.58|57.58|59.1|57.1|0
1698687900000|2023-10-30 17:45:00|59.01|57.01|58.79|56.79|59.23|57.23|58.79|56.79|0
1698688200000|2023-10-30 17:50:00|58.84|56.84|58.23|56.23|58.88|56.88|58.1|56.1|0
1698688500000|2023-10-30 17:55:00|58.32|56.32|58.1|56.1|58.58|56.58|58.06|56.06|0
1698688800000|2023-10-30 18:00:00|58.14|56.14|58.1|56.1|58.49|56.49|58.06|56.06|0
1698689100000|2023-10-30 18:05:00|58.14|56.14|58.74|56.74|58.83|56.83|58.1|56.1|0
1698689400000|2023-10-30 18:10:00|58.66|56.66|58.92|56.92|58.92|56.92|58.31|56.31|0
1698689700000|2023-10-30 18:15:00|58.96|56.96|58.98|56.98|59.26|57.26|58.83|56.83|0
1698690000000|2023-10-30 18:20:00|59|57|58.7|56.7|59.22|57.22|58.48|56.48|0
1698690300000|2023-10-30 18:25:00|58.78|56.78|58.85|56.85|59.04|57.04|58.48|56.48|0
1698690600000|2023-10-30 18:30:00|58.82|56.82|58.3|56.3|58.82|56.82|58.22|56.22|0
1698690900000|2023-10-30 18:35:00|58.26|56.26|57.74|55.74|58.3|56.3|57.4|55.4|0
1698691200000|2023-10-30 18:40:00|57.79|55.79|57.61|55.61|57.96|55.96|57.53|55.53|0
1698691500000|2023-10-30 18:45:00|57.57|55.57|57.15|55.15|57.66|55.66|57.06|55.06|0
1698691800000|2023-10-30 18:50:00|57.23|55.23|57.74|55.74|58|56|57.06|55.06|0
1698692100000|2023-10-30 18:55:00|57.78|55.78|57.82|55.82|58.08|56.08|57.69|55.69|0
1698692400000|2023-10-30 19:00:00|57.78|55.78|57.65|55.65|58.04|56.04|56.93|54.93|0
1698692700000|2023-10-30 19:05:00|57.61|55.61|57.56|55.56|57.78|55.78|57.18|55.18|0
1698693000000|2023-10-30 19:10:00|57.61|55.61|57.26|55.26|57.86|55.86|57.1|55.1|0
1698693300000|2023-10-30 19:15:00|57.22|55.22|57.01|55.01|57.43|55.43|56.97|54.97|0
1698693600000|2023-10-30 19:20:00|56.97|54.97|56.46|54.46|57.13|55.13|56.4|54.4|0
1698693900000|2023-10-30 19:25:00|56.48|54.48|57.13|55.13|57.26|55.26|56.46|54.46|0
1698694200000|2023-10-30 19:30:00|57.15|55.15|57.26|55.26|57.34|55.34|56.96|54.96|0
1698694500000|2023-10-30 19:35:00|57.21|55.21|57.13|55.13|57.34|55.34|56.87|54.87|0
1698694800000|2023-10-30 19:40:00|57.09|55.09|57.29|55.29|57.68|55.68|57.04|55.04|0
1698695100000|2023-10-30 19:45:00|57.38|55.38|57.51|55.51|57.63|55.63|57.29|55.29|0
1698695400000|2023-10-30 19:50:00|57.55|55.55|57.59|55.59|57.85|55.85|57.25|55.25|0
1698695700000|2023-10-30 19:55:00|57.46|55.46|58.31|56.31|58.44|56.44|57.42|55.42|0
1698696000000|2023-10-30 20:00:00|58.14|56.14|58.57|56.57|58.74|56.74|58.1|56.1|0
1698696300000|2023-10-30 20:05:00|58.66|56.66|58.35|56.35|58.7|56.7|58.35|56.35|0
1698696600000|2023-10-30 20:10:00|58.4|56.4|58.18|56.18|58.48|56.48|58.14|56.14|0
1698696900000|2023-10-30 20:15:00|58.24|56.04|58.41|56.21|58.41|56.21|58.24|56.04|0
1698697200000|2023-10-30 20:20:00|58.45|56.25|58.58|56.38|58.58|56.38|58.41|56.21|0
1698697500000|2023-10-30 20:25:00|58.62|56.42|58.75|56.55|58.81|56.61|58.58|56.38|0
1698697800000|2023-10-30 20:30:00|58.79|56.59|58.79|56.59|58.79|56.59|58.75|56.55|0
1698698100000|2023-10-30 20:35:00|58.83|56.63|58.92|56.72|58.94|56.74|58.83|56.63|0
1698698400000|2023-10-30 20:40:00|58.96|56.76|58.96|56.76|59|56.8|58.87|56.67|0
1698698700000|2023-10-30 20:45:00|59|56.8|58.96|56.76|59.09|56.89|58.91|56.71|0
1698699000000|2023-10-30 20:50:00|58.91|56.71|58.7|56.5|58.91|56.71|58.7|56.5|0
1698699300000|2023-10-30 20:55:00|58.74|56.54|58.54|56.34|58.78|56.58|58.54|56.34|0
1698699600000|2023-10-30 21:00:00|58.61|56.41|58.66|56.46|58.68|56.48|58.61|56.41|0
1698699900000|2023-10-30 21:05:00|58.63|56.43|58.69|56.49|58.73|56.53|58.63|56.43|0
1698700200000|2023-10-30 21:10:00|58.7|56.5|58.69|56.49|58.71|56.51|58.67|56.47|0
1698700500000|2023-10-30 21:15:00|58.67|56.47|58.72|56.52|58.72|56.52|58.67|56.47|0
1698700800000|2023-10-30 21:20:00|58.73|56.53|58.72|56.52|58.77|56.57|58.72|56.52|0
1698701100000|2023-10-30 21:25:00|58.74|56.54|58.74|56.54|58.9|56.7|58.73|56.53|0
1698701400000|2023-10-30 21:30:00|58.73|56.53|58.7|56.5|58.73|56.53|58.62|56.42|0
1698701700000|2023-10-30 21:35:00|58.66|56.46|58.67|56.47|58.7|56.5|58.58|56.38|0
1698702000000|2023-10-30 21:40:00|58.7|56.5|58.65|56.45|58.7|56.5|58.65|56.45|0
1698702300000|2023-10-30 21:45:00|58.69|56.49|58.64|56.44|58.7|56.5|58.64|56.44|0
1698702600000|2023-10-30 21:50:00|58.67|56.47|58.64|56.44|58.67|56.47|58.64|56.44|0
1698702900000|2023-10-30 21:55:00|58.73|56.53|58.79|56.59|58.79|56.59|58.66|56.46|0
1698703200000|2023-10-30 22:00:00|58.69|56.49|58.63|56.43|58.8|56.6|58.58|56.38|0
1698703500000|2023-10-30 22:05:00|58.67|56.47|58.97|56.77|59.01|56.81|58.58|56.38|0
1698703800000|2023-10-30 22:10:00|58.95|56.75|59.05|56.85|59.1|56.9|58.93|56.73|0
1698704100000|2023-10-30 22:15:00|59.01|56.81|58.88|56.68|59.01|56.81|58.75|56.55|0
1698704400000|2023-10-30 22:20:00|58.86|56.66|58.75|56.55|58.88|56.68|58.75|56.55|0
1698704700000|2023-10-30 22:25:00|58.79|56.59|58.7|56.5|58.79|56.59|58.66|56.46|0
1698705000000|2023-10-30 22:30:00|58.66|56.46|58.7|56.5|58.7|56.5|58.66|56.46|0
1698705300000|2023-10-30 22:35:00|58.66|56.46|58.79|56.59|58.83|56.63|58.66|56.46|0
1698705600000|2023-10-30 22:40:00|58.74|56.54|58.57|56.37|58.74|56.54|58.57|56.37|0
1698705900000|2023-10-30 22:45:00|58.61|56.41|58.69|56.49|58.74|56.54|58.61|56.41|0
1698706200000|2023-10-30 22:50:00|58.74|56.54|58.65|56.45|58.74|56.54|58.65|56.45|0
1698706500000|2023-10-30 22:55:00|58.67|56.47|58.73|56.53|58.74|56.54|58.67|56.47|0
1698706800000|2023-10-30 23:00:00|58.78|56.58|58.95|56.75|58.95|56.75|58.73|56.53|0
1698707100000|2023-10-30 23:05:00|58.99|56.79|58.6|56.4|58.99|56.79|58.6|56.4|0
1698707400000|2023-10-30 23:10:00|58.62|56.42|58.6|56.4|58.69|56.49|58.6|56.4|0
1698707700000|2023-10-30 23:15:00|58.62|56.42|58.77|56.57|58.77|56.57|58.6|56.4|0
1698708000000|2023-10-30 23:20:00|58.73|56.53|58.68|56.48|58.75|56.55|58.68|56.48|0
1698708300000|2023-10-30 23:25:00|58.72|56.52|58.72|56.52|58.81|56.61|58.72|56.52|0
1698708600000|2023-10-30 23:30:00|58.68|56.48|58.63|56.43|58.77|56.57|58.63|56.43|0
1698708900000|2023-10-30 23:35:00|58.59|56.39|58.55|56.35|58.63|56.43|58.5|56.3|0
1698709200000|2023-10-30 23:40:00|58.59|56.39|58.59|56.39|58.59|56.39|58.55|56.35|0
1698709500000|2023-10-30 23:45:00|58.57|56.37|58.72|56.52|58.72|56.52|58.57|56.37|0
1698709800000|2023-10-30 23:50:00|58.69|56.49|58.76|56.56|58.76|56.56|58.63|56.43|0
1698710100000|2023-10-30 23:55:00|58.8|56.6|58.97|56.77|59.02|56.82|58.76|56.56|0
1698710400000|2023-10-31 00:00:00|58.93|56.73|59.14|56.94|59.19|56.99|58.93|56.73|0
1698710700000|2023-10-31 00:05:00|59.19|56.99|59.62|57.42|59.71|57.51|59.14|56.94|0
1698711000000|2023-10-31 00:10:00|59.67|57.47|59.58|57.38|59.67|57.47|59.49|57.29|0
1698711300000|2023-10-31 00:15:00|59.56|57.36|59.88|57.68|60.06|57.86|59.49|57.29|0
1698711600000|2023-10-31 00:20:00|59.84|57.64|59.7|57.5|59.93|57.73|59.7|57.5|0
1698711900000|2023-10-31 00:25:00|59.75|57.55|59.24|57.04|59.77|57.57|59.15|56.95|0
1698712200000|2023-10-31 00:30:00|59.14|57.14|58.96|56.96|59.14|57.14|58.96|56.96|0
1698712500000|2023-10-31 00:35:00|59|57|58.96|56.96|59|57|58.78|56.78|0
1698712800000|2023-10-31 00:40:00|59|57|59.09|57.09|59.18|57.18|58.96|56.96|0
1698713100000|2023-10-31 00:45:00|59.11|57.11|59.08|57.08|59.17|57.17|59.04|57.04|0
1698713400000|2023-10-31 00:50:00|59.04|57.04|58.95|56.95|59.08|57.08|58.91|56.91|0
1698713700000|2023-10-31 00:55:00|59|57|58.86|56.86|59.08|57.08|58.78|56.78|0
1698714000000|2023-10-31 01:00:00|58.82|56.82|58.99|56.99|59.08|57.08|58.8|56.8|0
1698714300000|2023-10-31 01:05:00|58.95|56.95|58.77|56.77|59.03|57.03|58.69|56.69|0
1698714600000|2023-10-31 01:10:00|58.82|56.82|59.08|57.08|59.12|57.12|58.77|56.77|0
1698714900000|2023-10-31 01:15:00|59.12|57.12|59.16|57.16|59.16|57.16|58.99|56.99|0
1698715200000|2023-10-31 01:20:00|59.2|57.2|59.16|57.16|59.25|57.25|59.12|57.12|0
1698715500000|2023-10-31 01:25:00|59.11|57.11|58.94|56.94|59.11|57.11|58.94|56.94|0
1698715800000|2023-10-31 01:30:00|58.85|56.85|59.27|57.27|59.33|57.33|58.83|56.83|0
1698716100000|2023-10-31 01:35:00|59.24|57.24|59.2|57.2|59.42|57.42|59.05|57.05|0
1698716400000|2023-10-31 01:40:00|59.15|57.15|59.68|57.68|59.94|57.94|59.15|57.15|0
1698716700000|2023-10-31 01:45:00|59.72|57.72|59.57|57.57|59.72|57.72|59.46|57.46|0
1698717000000|2023-10-31 01:50:00|59.54|57.54|59.3|57.3|59.54|57.54|59.15|57.15|0
1698717300000|2023-10-31 01:55:00|59.32|57.32|59.36|57.36|59.41|57.41|59.23|57.23|0
1698717600000|2023-10-31 02:00:00|59.32|57.32|59.1|57.1|59.36|57.36|59.01|57.01|0
1698717900000|2023-10-31 02:05:00|59.12|57.12|59.14|57.14|59.19|57.19|59.01|57.01|0
1698718200000|2023-10-31 02:10:00|59.1|57.1|59.14|57.14|59.23|57.23|59.01|57.01|0
1698718500000|2023-10-31 02:15:00|59.1|57.1|59.23|57.23|59.27|57.27|59.01|57.01|0
1698718800000|2023-10-31 02:20:00|59.18|57.18|59.22|57.22|59.31|57.31|59.18|57.18|0
1698719100000|2023-10-31 02:25:00|59.27|57.27|59.13|57.13|59.27|57.27|59.09|57.09|0
1698719400000|2023-10-31 02:30:00|59.09|57.09|59|57|59.18|57.18|59|57|0
1698719700000|2023-10-31 02:35:00|59.02|57.02|59.22|57.22|59.22|57.22|59|57|0
1698720000000|2023-10-31 02:40:00|59.26|57.26|59.33|57.33|59.39|57.39|59.24|57.24|0
1698720300000|2023-10-31 02:45:00|59.35|57.35|59.48|57.48|59.52|57.52|59.22|57.22|0
1698720600000|2023-10-31 02:50:00|59.43|57.43|59.7|57.7|59.7|57.7|59.43|57.43|0
1698720900000|2023-10-31 02:55:00|59.65|57.65|59.65|57.65|59.69|57.69|59.61|57.61|0
1698721200000|2023-10-31 03:00:00|59.74|57.74|59.74|57.74|60|58|59.65|57.65|0
1698721500000|2023-10-31 03:05:00|59.78|57.78|60.4|58.4|60.44|58.44|59.74|57.74|0
1698721800000|2023-10-31 03:10:00|60.44|58.44|60.26|58.26|60.53|58.53|60.26|58.26|0
1698722100000|2023-10-31 03:15:00|60.31|58.31|60.31|58.31|60.35|58.35|60.26|58.26|0
1698722400000|2023-10-31 03:20:00|60.26|58.26|60.22|58.22|60.35|58.35|60.17|58.17|0
1698722700000|2023-10-31 03:25:00|60.19|58.19|59.64|57.64|60.3|58.3|59.59|57.59|0
1698723000000|2023-10-31 03:30:00|59.59|57.59|59.9|57.9|59.9|57.9|59.46|57.46|0
1698723300000|2023-10-31 03:35:00|59.88|57.88|60.12|58.12|60.34|58.34|59.86|57.86|0
1698723600000|2023-10-31 03:40:00|60.08|58.08|59.96|57.96|60.08|58.08|59.77|57.77|0
1698723900000|2023-10-31 03:45:00|60.01|58.01|60.43|58.43|60.79|58.79|59.9|57.9|0
1698724200000|2023-10-31 03:50:00|60.41|58.41|60.27|58.27|60.56|58.56|60.27|58.27|0
1698724500000|2023-10-31 03:55:00|60.25|58.25|60.11|58.11|60.25|58.25|59.94|57.94|0
1698724800000|2023-10-31 04:00:00|60.16|58.16|60.16|58.16|60.25|58.25|60.02|58.02|0
1698725100000|2023-10-31 04:05:00|60.2|58.2|59.53|57.53|60.2|58.2|59.53|57.53|0
1698725400000|2023-10-31 04:10:00|59.56|57.56|59.89|57.89|59.98|57.98|59.56|57.56|0
1698725700000|2023-10-31 04:15:00|59.86|57.86|59.8|57.8|59.91|57.91|59.71|57.71|0
1698726000000|2023-10-31 04:20:00|59.84|57.84|59.88|57.88|59.95|57.95|59.79|57.79|0
1698726300000|2023-10-31 04:25:00|59.93|57.93|59.79|57.79|60.08|58.08|59.79|57.79|0
1698726600000|2023-10-31 04:30:00|59.84|57.84|60.19|58.19|60.19|58.19|59.75|57.75|0
1698726900000|2023-10-31 04:35:00|60.23|58.23|60.1|58.1|60.28|58.28|60.05|58.05|0
1698727200000|2023-10-31 04:40:00|60.05|58.05|60.36|58.36|60.45|58.45|60.05|58.05|0
1698727500000|2023-10-31 04:45:00|60.34|58.34|60.23|58.23|60.34|58.34|60.18|58.18|0
1698727800000|2023-10-31 04:50:00|60.18|58.18|60.23|58.23|60.36|58.36|60.14|58.14|0
1698728100000|2023-10-31 04:55:00|60.18|58.18|60.13|58.13|60.18|58.18|60|58|0
1698728400000|2023-10-31 05:00:00|60.22|58.22|60.35|58.35|60.49|58.49|60.13|58.13|0
1698728700000|2023-10-31 05:05:00|60.31|58.31|60.4|58.4|60.49|58.49|60.09|58.09|0
1698729000000|2023-10-31 05:10:00|60.38|58.38|60.4|58.4|60.42|58.42|60.22|58.22|0
1698729300000|2023-10-31 05:15:00|60.44|58.44|60.26|58.26|60.57|58.57|60.26|58.26|0
1698729600000|2023-10-31 05:20:00|60.3|58.3|60.44|58.44|60.44|58.44|60.13|58.13|0
1698729900000|2023-10-31 05:25:00|60.48|58.48|60.66|58.66|60.7|58.7|60.39|58.39|0
1698730200000|2023-10-31 05:30:00|60.64|58.64|60.57|58.57|60.7|58.7|60.39|58.39|0
1698730500000|2023-10-31 05:35:00|60.54|58.54|60.65|58.65|60.74|58.74|60.54|58.54|0
1698730800000|2023-10-31 05:40:00|60.63|58.63|60.34|58.34|60.63|58.63|60.29|58.29|0
1698731100000|2023-10-31 05:45:00|60.29|58.29|60.41|58.41|60.47|58.47|60.29|58.29|0
1698731400000|2023-10-31 05:50:00|60.43|58.43|60.29|58.29|60.52|58.52|60.2|58.2|0
1698731700000|2023-10-31 05:55:00|60.34|58.34|60.51|58.51|60.6|58.6|60.34|58.34|0
1698732000000|2023-10-31 06:00:00|60.42|58.42|60.73|58.73|60.73|58.73|60.38|58.38|0
1698732300000|2023-10-31 06:05:00|60.69|58.69|60.73|58.73|60.82|58.82|60.69|58.69|0
1698732600000|2023-10-31 06:10:00|60.78|58.78|60.77|58.77|60.96|58.96|60.75|58.75|0
1698732900000|2023-10-31 06:15:00|60.75|58.75|60.55|58.55|60.75|58.75|60.46|58.46|0
1698733200000|2023-10-31 06:20:00|60.5|58.5|60.46|58.46|60.59|58.59|60.41|58.41|0
1698733500000|2023-10-31 06:25:00|60.44|58.44|60.01|58.01|60.5|58.5|60.01|58.01|0
1698733800000|2023-10-31 06:30:00|59.97|57.97|59.57|57.57|60.01|58.01|59.57|57.57|0
1698734100000|2023-10-31 06:35:00|59.61|57.61|59.57|57.57|59.66|57.66|59.52|57.52|0
1698734400000|2023-10-31 06:40:00|59.54|57.54|59.61|57.61|59.61|57.61|59.26|57.26|0
1698734700000|2023-10-31 06:45:00|59.63|57.63|59.47|57.47|59.65|57.65|59.43|57.43|0
1698735000000|2023-10-31 06:50:00|59.5|57.5|59.47|57.47|59.56|57.56|59.38|57.38|0
1698735300000|2023-10-31 06:55:00|59.52|57.52|59.43|57.43|59.52|57.52|59.34|57.34|0
1698735600000|2023-10-31 07:00:00|59.34|57.34|59.18|57.18|59.43|57.43|59.07|57.07|0
1698735900000|2023-10-31 07:05:00|59.2|57.2|59.2|57.2|59.34|57.34|59.12|57.12|0
1698736200000|2023-10-31 07:10:00|59.16|57.16|59.07|57.07|59.33|57.33|59.07|57.07|0
1698736500000|2023-10-31 07:15:00|59.05|57.05|58.94|56.94|59.2|57.2|58.94|56.94|0
1698736800000|2023-10-31 07:20:00|58.98|56.98|58.98|56.98|59.16|57.16|58.89|56.89|0
1698737100000|2023-10-31 07:25:00|58.93|56.93|58.89|56.89|58.98|56.98|58.85|56.85|0
1698737400000|2023-10-31 07:30:00|58.91|56.91|58.36|56.36|59.02|57.02|58.31|56.31|0
1698737700000|2023-10-31 07:35:00|58.31|56.31|58.36|56.36|58.4|56.4|58.23|56.23|0
1698738000000|2023-10-31 07:40:00|58.31|56.31|58.31|56.31|58.49|56.49|58.27|56.27|0
1698738300000|2023-10-31 07:45:00|58.35|56.35|58.35|56.35|58.35|56.35|58.05|56.05|0
1698738600000|2023-10-31 07:50:00|58.31|56.31|58.7|56.7|58.79|56.79|58.24|56.24|0
1698738900000|2023-10-31 07:55:00|58.74|56.74|58.7|56.7|58.92|56.92|58.7|56.7|0
1698739200000|2023-10-31 08:00:00|58.65|56.65|59|57|59.04|57.04|58.41|56.41|0
1698739500000|2023-10-31 08:05:00|59.04|57.04|58.74|56.74|59.09|57.09|58.6|56.6|0
1698739800000|2023-10-31 08:10:00|58.76|56.76|58.13|56.13|58.87|56.87|58.13|56.13|0
1698740100000|2023-10-31 08:15:00|58.17|56.17|58.17|56.17|58.3|56.3|57.99|55.99|0
1698740400000|2023-10-31 08:20:00|58.12|56.12|57.91|55.91|58.21|56.21|57.78|55.78|0
1698740700000|2023-10-31 08:25:00|57.88|55.88|57.6|55.6|58.12|56.12|57.5|55.5|0
1698741000000|2023-10-31 08:30:00|57.65|55.65|57.51|55.51|57.71|55.71|57.47|55.47|0
1698741300000|2023-10-31 08:35:00|57.56|55.56|57.04|55.04|57.56|55.56|56.92|54.92|0
1698741600000|2023-10-31 08:40:00|57|55|56.83|54.83|57.04|55.04|56.74|54.74|0
1698741900000|2023-10-31 08:45:00|56.79|54.79|56.66|54.66|56.91|54.91|56.49|54.49|0
1698742200000|2023-10-31 08:50:00|56.61|54.61|56.06|54.06|56.61|54.61|56.02|54.02|0
1698742500000|2023-10-31 08:55:00|56.04|54.04|56.02|54.02|56.32|54.32|55.98|53.98|0
1698742800000|2023-10-31 09:00:00|56.06|54.06|56.27|54.27|56.34|54.34|55.94|53.94|0
1698743100000|2023-10-31 09:05:00|56.25|54.25|56.69|54.69|56.73|54.73|56.23|54.23|0
1698743400000|2023-10-31 09:10:00|56.65|54.65|56.52|54.52|56.69|54.69|56.18|54.18|0
1698743700000|2023-10-31 09:15:00|56.44|54.44|56.35|54.35|56.6|54.6|56.27|54.27|0
1698744000000|2023-10-31 09:20:00|56.39|54.39|56.94|54.94|56.94|54.94|56.39|54.39|0
1698744300000|2023-10-31 09:25:00|56.9|54.9|56.98|54.98|57.28|55.28|56.81|54.81|0
1698744600000|2023-10-31 09:30:00|57|55|56.09|54.09|57.07|55.07|56.09|54.09|0
1698744900000|2023-10-31 09:35:00|56.13|54.13|56.05|54.05|56.39|54.39|56.05|54.05|0
1698745200000|2023-10-31 09:40:00|55.92|53.92|55.84|53.84|56.09|54.09|55.75|53.75|0
1698745500000|2023-10-31 09:45:00|55.88|53.88|55.83|53.83|55.96|53.96|55.75|53.75|0
1698745800000|2023-10-31 09:50:00|55.79|53.79|56.04|54.04|56.08|54.08|55.75|53.75|0
1698746100000|2023-10-31 09:55:00|56|54|55.71|53.71|56.08|54.08|55.54|53.54|0
1698746400000|2023-10-31 10:00:00|55.75|53.75|55.37|53.37|55.87|53.87|55.33|53.33|0
1698746700000|2023-10-31 10:05:00|55.41|53.41|55.79|53.79|55.83|53.83|55.33|53.33|0
1698747000000|2023-10-31 10:10:00|55.74|53.74|55.41|53.41|55.87|53.87|55.28|53.28|0
1698747300000|2023-10-31 10:15:00|55.37|53.37|54.99|52.99|55.66|53.66|54.99|52.99|0
1698747600000|2023-10-31 10:20:00|54.95|52.95|55.16|53.16|55.24|53.24|54.95|52.95|0
1698747900000|2023-10-31 10:25:00|55.2|53.2|55.53|53.53|55.53|53.53|55.12|53.12|0
1698748200000|2023-10-31 10:30:00|55.49|53.49|55.11|53.11|55.49|53.49|55.07|53.07|0
1698748500000|2023-10-31 10:35:00|55.07|53.07|55.48|53.48|55.48|53.48|55.07|53.07|0
1698748800000|2023-10-31 10:40:00|55.44|53.44|55.56|53.56|55.73|53.73|55.4|53.4|0
1698749100000|2023-10-31 10:45:00|55.69|53.69|55.23|53.23|55.69|53.69|55.23|53.23|0
1698749400000|2023-10-31 10:50:00|55.31|53.31|55.52|53.52|55.52|53.52|55.31|53.31|0
1698749700000|2023-10-31 10:55:00|55.56|53.56|55.31|53.31|55.6|53.6|55.31|53.31|0
1698750000000|2023-10-31 11:00:00|55.43|53.43|55.03|53.03|56.61|54.61|54.95|52.95|0
1698750300000|2023-10-31 11:05:00|55.07|53.07|55.26|53.26|55.43|53.43|55.07|53.07|0
1698750600000|2023-10-31 11:10:00|55.24|53.24|54.76|52.76|55.24|53.24|54.7|52.7|0
1698750900000|2023-10-31 11:15:00|54.74|52.74|54.7|52.7|54.86|52.86|54.53|52.53|0
1698751200000|2023-10-31 11:20:00|54.74|52.74|54.61|52.61|54.86|52.86|54.45|52.45|0
1698751500000|2023-10-31 11:25:00|54.65|52.65|54.61|52.61|54.78|52.78|54.53|52.53|0
1698751800000|2023-10-31 11:30:00|54.57|52.57|54.53|52.53|54.78|52.78|54.45|52.45|0
1698752100000|2023-10-31 11:35:00|54.57|52.57|54.85|52.85|54.96|52.96|54.57|52.57|0
1698752400000|2023-10-31 11:40:00|54.81|52.81|55.06|53.06|55.12|53.12|54.69|52.69|0
1698752700000|2023-10-31 11:45:00|55.1|53.1|55.14|53.14|55.14|53.14|54.85|52.85|0
1698753000000|2023-10-31 11:50:00|55.1|53.1|54.85|52.85|55.31|53.31|54.77|52.77|0
1698753300000|2023-10-31 11:55:00|54.89|52.89|55.18|53.18|55.18|53.18|54.89|52.89|0
1698753600000|2023-10-31 12:00:00|55.1|53.1|55.01|53.01|55.34|53.34|54.93|52.93|0
1698753900000|2023-10-31 12:05:00|55.05|53.05|54.99|52.99|55.09|53.09|54.84|52.84|0
1698754200000|2023-10-31 12:10:00|54.97|52.97|54.8|52.8|54.97|52.97|54.76|52.76|0
1698754500000|2023-10-31 12:15:00|54.78|52.78|54.63|52.63|54.8|52.8|54.55|52.55|0
1698754800000|2023-10-31 12:20:00|54.59|52.59|54.43|52.43|54.67|52.67|54.39|52.39|0
1698755100000|2023-10-31 12:25:00|54.41|52.41|54.59|52.59|54.61|52.61|54.39|52.39|0
1698755400000|2023-10-31 12:30:00|54.61|52.61|55.29|53.29|55.42|53.42|54.61|52.61|0
1698755700000|2023-10-31 12:35:00|55.33|53.33|55.83|53.83|55.96|53.96|55.06|53.06|0
1698756000000|2023-10-31 12:40:00|55.87|53.87|56.12|54.12|56.33|54.33|55.66|53.66|0
1698756300000|2023-10-31 12:45:00|56.08|54.08|55.56|53.56|56.08|54.08|55.39|53.39|0
1698756600000|2023-10-31 12:50:00|55.62|53.62|55.49|53.49|55.87|53.87|55.41|53.41|0
1698756900000|2023-10-31 12:55:00|55.37|53.37|55.87|53.87|55.91|53.91|55.2|53.2|0
1698757200000|2023-10-31 13:00:00|55.82|53.82|55.49|53.49|55.82|53.82|55.36|53.36|0
1698757500000|2023-10-31 13:05:00|55.57|53.57|55.74|53.74|55.74|53.74|55.2|53.2|0
1698757800000|2023-10-31 13:10:00|55.78|53.78|56.03|54.03|56.03|54.03|55.61|53.61|0
1698758100000|2023-10-31 13:15:00|55.99|53.99|56.03|54.03|56.32|54.32|55.94|53.94|0
1698758400000|2023-10-31 13:20:00|56.07|54.07|56.32|54.32|56.36|54.36|56.03|54.03|0
1698758700000|2023-10-31 13:25:00|56.28|54.28|55.65|53.65|56.45|54.45|55.56|53.56|0
1698759000000|2023-10-31 13:30:00|55.77|53.77|56.74|54.74|56.82|54.82|55.44|53.44|0
1698759300000|2023-10-31 13:35:00|56.87|54.87|57.39|55.39|58.44|56.44|56.74|54.74|0
1698759600000|2023-10-31 13:40:00|57.34|55.34|57.56|55.56|57.69|55.69|57.13|55.13|0
1698759900000|2023-10-31 13:45:00|57.6|55.6|57.24|55.24|57.69|55.69|57.04|55.04|0
1698760200000|2023-10-31 13:50:00|57.41|55.41|57.76|55.76|58.45|56.45|57.28|55.28|0
1698760500000|2023-10-31 13:55:00|57.71|55.71|57.63|55.63|58.02|56.02|57.32|55.32|0
1698760800000|2023-10-31 14:00:00|57.56|55.56|58.36|56.36|58.54|56.54|57.54|55.54|0
1698761100000|2023-10-31 14:05:00|58.3|56.3|56.81|54.81|58.41|56.41|56.81|54.81|0
1698761400000|2023-10-31 14:10:00|56.76|54.76|55.87|53.87|56.76|54.76|55.41|53.41|0
1698761700000|2023-10-31 14:15:00|55.79|53.79|55.74|53.74|55.95|53.95|55.12|53.12|0
1698762000000|2023-10-31 14:20:00|55.7|53.7|55.83|53.83|55.95|53.95|55.41|53.41|0
1698762300000|2023-10-31 14:25:00|55.87|53.87|55.91|53.91|56.46|54.46|55.78|53.78|0
1698762600000|2023-10-31 14:30:00|55.82|53.82|56.5|54.5|56.54|54.54|55.57|53.57|0
1698762900000|2023-10-31 14:35:00|56.58|54.58|57.18|55.18|57.48|55.48|56.58|54.58|0
1698763200000|2023-10-31 14:40:00|57.31|55.31|55.36|53.36|57.52|55.52|55.27|53.27|0
1698763500000|2023-10-31 14:45:00|55.4|53.4|55.94|53.94|55.99|53.99|55.15|53.15|0
1698763800000|2023-10-31 14:50:00|55.82|53.82|54.77|52.77|55.82|53.82|54.61|52.61|0
1698764100000|2023-10-31 14:55:00|54.71|52.71|54.98|52.98|55.4|53.4|54.57|52.57|0
1698764400000|2023-10-31 15:00:00|54.85|52.85|55.31|53.31|55.39|53.39|54.56|52.56|0
1698764700000|2023-10-31 15:05:00|55.27|53.27|55.06|53.06|55.52|53.52|55.06|53.06|0
1698765000000|2023-10-31 15:10:00|55.1|53.1|54.93|52.93|55.56|53.56|54.93|52.93|0
1698765300000|2023-10-31 15:15:00|54.95|52.95|55.41|53.41|55.93|53.93|54.93|52.93|0
1698765600000|2023-10-31 15:20:00|55.43|53.43|55.93|53.93|56.1|54.1|55.43|53.43|0
1698765900000|2023-10-31 15:25:00|55.89|53.89|55.9|53.9|55.97|53.97|54.77|52.77|0
1698766200000|2023-10-31 15:30:00|55.81|53.81|54.71|52.71|56.06|54.06|54.71|52.71|0
1698766500000|2023-10-31 15:35:00|54.67|52.67|54.92|52.92|55.34|53.34|54.55|52.55|0
1698766800000|2023-10-31 15:40:00|54.84|52.84|55.85|53.85|56.31|54.31|54.84|52.84|0
1698767100000|2023-10-31 15:45:00|55.89|53.89|56.06|54.06|56.18|54.18|55.68|53.68|0
1698767400000|2023-10-31 15:50:00|56.01|54.01|56.06|54.06|56.27|54.27|55.8|53.8|0
1698767700000|2023-10-31 15:55:00|56.01|54.01|54.63|52.63|56.01|54.01|54.63|52.63|0
1698768000000|2023-10-31 16:00:00|54.59|52.59|55.13|53.13|55.21|53.21|54.55|52.55|0
1698768300000|2023-10-31 16:05:00|55.09|53.09|54.92|52.92|55.34|53.34|54.84|52.84|0
1698768600000|2023-10-31 16:10:00|54.96|52.96|56.13|54.13|56.17|54.17|54.88|52.88|0
1698768900000|2023-10-31 16:15:00|56.09|54.09|56.17|54.17|56.6|54.6|55.92|53.92|0
1698769200000|2023-10-31 16:20:00|56.26|54.26|56|54|56.34|54.34|55.92|53.92|0
1698769500000|2023-10-31 16:25:00|55.96|53.96|55.45|53.45|56.17|54.17|55.41|53.41|0
1698769800000|2023-10-31 16:30:00|55.5|53.5|54.73|52.73|55.5|53.5|54.41|52.41|0
1698770100000|2023-10-31 16:35:00|54.69|52.69|54.52|52.52|56.28|54.28|54.4|52.4|0
1698770400000|2023-10-31 16:40:00|54.56|52.56|54.21|52.21|54.81|52.81|53.7|51.7|0
1698770700000|2023-10-31 16:45:00|54.23|52.23|53.99|51.99|54.44|52.44|53.99|51.99|0
1698771000000|2023-10-31 16:50:00|54.03|52.03|54.39|52.39|54.56|52.56|54.03|52.03|0
1698771300000|2023-10-31 16:55:00|54.44|52.44|53.86|51.86|54.44|52.44|53.7|51.7|0
1698771600000|2023-10-31 17:00:00|53.9|51.9|53.56|51.56|53.95|51.95|53.27|51.27|0
1698771900000|2023-10-31 17:05:00|53.52|51.52|53.03|51.03|53.52|51.52|52.95|50.95|0
1698772200000|2023-10-31 17:10:00|53.07|51.07|53.68|51.68|54.25|52.25|53.07|51.07|0
1698772500000|2023-10-31 17:15:00|53.64|51.64|53.39|51.39|53.64|51.64|53.19|51.19|0
1698772800000|2023-10-31 17:20:00|53.43|51.43|53.33|51.33|53.47|51.47|53.06|51.06|0
1698773100000|2023-10-31 17:25:00|53.35|51.35|53.22|51.22|53.88|51.88|53.19|51.19|0
1698773400000|2023-10-31 17:30:00|53.18|51.18|52.62|50.62|53.22|51.22|52.58|50.58|0
1698773700000|2023-10-31 17:35:00|52.58|50.58|52.7|50.7|53.14|51.14|52.58|50.58|0
1698774000000|2023-10-31 17:40:00|52.74|50.74|52.29|50.29|52.9|50.9|51.9|49.9|0
1698774300000|2023-10-31 17:45:00|52.31|50.31|52.53|50.53|52.61|50.61|52.29|50.29|0
1698774600000|2023-10-31 17:50:00|52.49|50.49|51.89|49.89|52.61|50.61|51.81|49.81|0
1698774900000|2023-10-31 17:55:00|51.93|49.93|51.81|49.81|52.13|50.13|51.69|49.69|0
1698775200000|2023-10-31 18:00:00|51.85|49.85|51.77|49.77|52.01|50.01|51.57|49.57|0
1698775500000|2023-10-31 18:05:00|51.85|49.85|51.97|49.97|52.01|50.01|51.65|49.65|0
1698775800000|2023-10-31 18:10:00|51.95|49.95|52.24|50.24|52.24|50.24|51.85|49.85|0
1698776100000|2023-10-31 18:15:00|52.28|50.28|52.52|50.52|52.64|50.64|51.96|49.96|0
1698776400000|2023-10-31 18:20:00|52.58|50.58|51.87|49.87|52.98|50.98|51.76|49.76|0
1698776700000|2023-10-31 18:25:00|51.83|49.83|52.15|50.15|52.15|50.15|51.83|49.83|0
1698777000000|2023-10-31 18:30:00|52.19|50.19|51.79|49.79|52.19|50.19|51.63|49.63|0
1698777300000|2023-10-31 18:35:00|51.83|49.83|51.83|49.83|52.11|50.11|51.67|49.67|0
1698777600000|2023-10-31 18:40:00|51.87|49.87|51.23|49.23|51.91|49.91|51.15|49.15|0
1698777900000|2023-10-31 18:45:00|51.27|49.27|50.99|48.99|51.53|49.53|50.72|48.72|0
1698778200000|2023-10-31 18:50:00|50.96|48.96|50.95|48.95|51.07|49.07|50.72|48.72|0
1698778500000|2023-10-31 18:55:00|50.91|48.91|49.94|47.94|50.95|48.95|49.79|47.79|0
1698778800000|2023-10-31 19:00:00|49.9|47.9|49.36|47.36|49.94|47.94|49.36|47.36|0
1698779100000|2023-10-31 19:05:00|49.4|47.4|49.88|47.88|50.35|48.35|49.4|47.4|0
1698779400000|2023-10-31 19:10:00|49.92|47.92|50.19|48.19|50.19|48.19|49.76|47.76|0
1698779700000|2023-10-31 19:15:00|50.23|48.23|49.99|47.99|50.31|48.31|49.92|47.92|0
1698780000000|2023-10-31 19:20:00|50.03|48.03|50.38|48.38|50.54|48.54|49.92|47.92|0
1698780300000|2023-10-31 19:25:00|50.34|48.34|50.11|48.11|50.54|48.54|50.07|48.07|0
1698780600000|2023-10-31 19:30:00|50.14|48.14|50.57|48.57|50.57|48.57|50.14|48.14|0
1698780900000|2023-10-31 19:35:00|50.53|48.53|51|49|51|49|50.41|48.41|0
1698781200000|2023-10-31 19:40:00|50.96|48.96|49.77|47.77|51.16|49.16|49.77|47.77|0
1698781500000|2023-10-31 19:45:00|49.81|47.81|49.73|47.73|50.16|48.16|49.73|47.73|0
1698781800000|2023-10-31 19:50:00|49.77|47.77|49.61|47.61|50|48|49.5|47.5|0
1698782100000|2023-10-31 19:55:00|49.57|47.57|49.46|47.46|49.65|47.65|49.03|47.03|0
1698782400000|2023-10-31 20:00:00|49.5|47.5|50.19|48.19|50.27|48.27|49.46|47.46|0
1698782700000|2023-10-31 20:05:00|50.15|48.15|50.15|48.15|50.19|48.19|50|48|0
1698783000000|2023-10-31 20:10:00|50.17|48.17|50.38|48.38|50.46|48.46|50.15|48.15|0
1698783300000|2023-10-31 20:15:00|50.52|48.32|50.8|48.6|50.88|48.68|50.52|48.32|0
1698783600000|2023-10-31 20:20:00|50.84|48.64|50.83|48.63|50.95|48.75|50.72|48.52|0
1698783900000|2023-10-31 20:25:00|50.79|48.59|50.91|48.71|50.91|48.71|50.78|48.58|0
1698784200000|2023-10-31 20:30:00|50.95|48.75|50.99|48.79|51.07|48.87|50.91|48.71|0
1698784500000|2023-10-31 20:35:00|50.95|48.75|50.95|48.75|51.07|48.87|50.91|48.71|0
1698784800000|2023-10-31 20:40:00|50.91|48.71|50.98|48.78|51.06|48.86|50.87|48.67|0
1698785100000|2023-10-31 20:45:00|51.02|48.82|51.06|48.86|51.08|48.88|50.98|48.78|0
1698785400000|2023-10-31 20:50:00|51.02|48.82|51.02|48.82|51.1|48.9|50.98|48.78|0
1698785700000|2023-10-31 20:55:00|50.98|48.78|50.8|48.6|51.02|48.82|50.8|48.6|0
1698786000000|2023-10-31 21:00:00|50.82|48.62|50.85|48.65|50.86|48.66|50.82|48.62|0
1698786300000|2023-10-31 21:05:00|50.83|48.63|50.78|48.58|50.94|48.74|50.77|48.57|0
1698786600000|2023-10-31 21:10:00|50.74|48.54|50.69|48.49|50.78|48.58|50.6|48.4|0
1698786900000|2023-10-31 21:15:00|50.7|48.5|50.6|48.4|50.7|48.5|50.53|48.33|0
1698787200000|2023-10-31 21:20:00|50.59|48.39|50.71|48.51|50.77|48.57|50.59|48.39|0
1698787500000|2023-10-31 21:25:00|50.68|48.48|50.68|48.48|50.71|48.51|50.6|48.4|0
1698787800000|2023-10-31 21:30:00|50.74|48.54|50.64|48.44|50.74|48.54|50.64|48.44|0
1698788100000|2023-10-31 21:35:00|50.72|48.52|50.65|48.45|50.72|48.52|50.65|48.45|0
1698788400000|2023-10-31 21:40:00|50.67|48.47|50.73|48.53|50.82|48.62|50.66|48.46|0
1698788700000|2023-10-31 21:45:00|50.74|48.54|50.64|48.44|50.76|48.56|50.59|48.39|0
1698789000000|2023-10-31 21:50:00|50.65|48.45|50.65|48.45|50.65|48.45|50.65|48.45|0
1698789300000|2023-10-31 21:55:00|50.66|48.46|50.62|48.42|50.66|48.46|50.62|48.42|0
1698789600000|2023-10-31 22:00:00|50.55|48.35|50.84|48.64|50.84|48.64|50.27|48.07|0
1698789900000|2023-10-31 22:05:00|50.88|48.68|50.92|48.72|51.04|48.84|50.88|48.68|0
1698790200000|2023-10-31 22:10:00|50.95|48.75|50.87|48.67|51.03|48.83|50.87|48.67|0
1698790500000|2023-10-31 22:15:00|50.91|48.71|50.83|48.63|50.91|48.71|50.79|48.59|0
1698790800000|2023-10-31 22:20:00|50.85|48.65|51.03|48.83|51.03|48.83|50.83|48.63|0
1698791100000|2023-10-31 22:25:00|50.99|48.79|50.95|48.75|51.07|48.87|50.87|48.67|0
1698791400000|2023-10-31 22:30:00|50.91|48.71|50.95|48.75|50.95|48.75|50.79|48.59|0
1698791700000|2023-10-31 22:35:00|50.87|48.67|50.83|48.63|50.91|48.71|50.79|48.59|0
1698792000000|2023-10-31 22:40:00|50.79|48.59|50.67|48.47|50.79|48.59|50.63|48.43|0
1698792300000|2023-10-31 22:45:00|50.63|48.43|50.7|48.5|50.74|48.54|50.63|48.43|0
1698792600000|2023-10-31 22:50:00|50.67|48.47|50.62|48.42|50.67|48.47|50.59|48.39|0
1698792900000|2023-10-31 22:55:00|50.58|48.38|50.58|48.38|50.62|48.42|50.54|48.34|0
1698793200000|2023-10-31 23:00:00|50.56|48.36|51.01|48.81|51.11|48.91|50.54|48.34|0
1698793500000|2023-10-31 23:05:00|50.98|48.78|50.97|48.77|51.09|48.89|50.93|48.73|0
1698793800000|2023-10-31 23:10:00|51.01|48.81|51.09|48.89|51.09|48.89|50.97|48.77|0
1698794100000|2023-10-31 23:15:00|51.13|48.93|50.93|48.73|51.13|48.93|50.93|48.73|0
1698794400000|2023-10-31 23:20:00|50.97|48.77|51.01|48.81|51.01|48.81|50.97|48.77|0
1698794700000|2023-10-31 23:25:00|51.05|48.85|51.01|48.81|51.09|48.89|51.01|48.81|0
1698795000000|2023-10-31 23:30:00|51.05|48.85|51.08|48.88|51.08|48.88|51.01|48.81|0
1698795300000|2023-10-31 23:35:00|51.04|48.84|51.08|48.88|51.2|49|51.04|48.84|0
1698795600000|2023-10-31 23:40:00|51.04|48.84|50.96|48.76|51.12|48.92|50.96|48.76|0
1698795900000|2023-10-31 23:45:00|51|48.8|51.08|48.88|51.12|48.92|51|48.8|0
1698796200000|2023-10-31 23:50:00|51.1|48.9|51|48.8|51.12|48.92|51|48.8|0
1698796500000|2023-10-31 23:55:00|51.04|48.84|51|48.8|51.04|48.84|50.96|48.76|0
1698796800000|2023-11-01 00:00:00|51.02|48.82|50.84|48.64|51.04|48.84|50.76|48.56|0
1698797100000|2023-11-01 00:05:00|50.88|48.68|50.99|48.79|51.03|48.83|50.8|48.6|0
1698797400000|2023-11-01 00:10:00|51.03|48.83|50.83|48.63|51.07|48.87|50.83|48.63|0
1698797700000|2023-11-01 00:15:00|50.79|48.59|50.71|48.51|50.83|48.63|50.67|48.47|0
1698798000000|2023-11-01 00:20:00|50.75|48.55|50.87|48.67|50.91|48.71|50.67|48.47|0
1698798300000|2023-11-01 00:25:00|50.91|48.71|51.06|48.86|51.11|48.91|50.87|48.67|0
1698798600000|2023-11-01 00:30:00|50.96|48.96|51.24|49.24|51.24|49.24|50.92|48.92|0
1698798900000|2023-11-01 00:35:00|51.2|49.2|51.24|49.24|51.32|49.32|51.2|49.2|0
1698799200000|2023-11-01 00:40:00|51.2|49.2|51.36|49.36|51.4|49.4|51.16|49.16|0
1698799500000|2023-11-01 00:45:00|51.32|49.32|51.08|49.08|51.32|49.32|50.96|48.96|0
1698799800000|2023-11-01 00:50:00|51.06|49.06|51.27|49.27|51.37|49.37|51.04|49.04|0
1698800100000|2023-11-01 00:55:00|51.23|49.23|51.07|49.07|51.35|49.35|51.03|49.03|0
1698800400000|2023-11-01 01:00:00|51.11|49.11|51.19|49.19|51.23|49.23|51.03|49.03|0
1698800700000|2023-11-01 01:05:00|51.23|49.23|51.15|49.15|51.27|49.27|51.03|49.03|0
1698801000000|2023-11-01 01:10:00|51.11|49.11|51.15|49.15|51.27|49.27|51.11|49.11|0
1698801300000|2023-11-01 01:15:00|51.19|49.19|51.38|49.38|51.54|49.54|51.15|49.15|0
1698801600000|2023-11-01 01:20:00|51.34|49.34|51.34|49.34|51.56|49.56|51.22|49.22|0
1698801900000|2023-11-01 01:25:00|51.3|49.3|51.38|49.38|51.42|49.42|51.26|49.26|0
1698802200000|2023-11-01 01:30:00|51.34|49.34|51.26|49.26|51.44|49.44|51.22|49.22|0
1698802500000|2023-11-01 01:35:00|51.22|49.22|51.18|49.18|51.22|49.22|50.98|48.98|0
1698802800000|2023-11-01 01:40:00|51.14|49.14|51.02|49.02|51.18|49.18|51.02|49.02|0
1698803100000|2023-11-01 01:45:00|51.18|49.18|51.13|49.13|51.29|49.29|51.06|49.06|0
1698803400000|2023-11-01 01:50:00|51.21|49.21|51.39|49.39|51.41|49.41|51.17|49.17|0
1698803700000|2023-11-01 01:55:00|51.37|49.37|51.29|49.29|51.61|49.61|51.25|49.25|0
1698804000000|2023-11-01 02:00:00|51.33|49.33|51.21|49.21|51.41|49.41|51.17|49.17|0
1698804300000|2023-11-01 02:05:00|51.25|49.25|51.41|49.41|51.45|49.45|51.25|49.25|0
1698804600000|2023-11-01 02:10:00|51.43|49.43|51.05|49.05|51.45|49.45|50.97|48.97|0
1698804900000|2023-11-01 02:15:00|51.01|49.01|50.93|48.93|51.17|49.17|50.93|48.93|0
1698805200000|2023-11-01 02:20:00|50.95|48.95|50.81|48.81|51.08|49.08|50.81|48.81|0
1698805500000|2023-11-01 02:25:00|50.84|48.84|50.65|48.65|50.84|48.84|50.65|48.65|0
1698805800000|2023-11-01 02:30:00|50.61|48.61|50.35|48.35|50.61|48.61|50.35|48.35|0
1698806100000|2023-11-01 02:35:00|50.33|48.33|50.37|48.37|50.37|48.37|50.29|48.29|0
1698806400000|2023-11-01 02:40:00|50.41|48.41|50.33|48.33|50.41|48.41|50.29|48.29|0
1698806700000|2023-11-01 02:45:00|50.35|48.35|50.44|48.44|50.44|48.44|50.25|48.25|0
1698807000000|2023-11-01 02:50:00|50.4|48.4|50.48|48.48|50.52|48.52|50.4|48.4|0
1698807300000|2023-11-01 02:55:00|50.44|48.44|50.22|48.22|50.44|48.44|50.2|48.2|0
1698807600000|2023-11-01 03:00:00|50.24|48.24|50.24|48.24|50.32|48.32|50.2|48.2|0
1698807900000|2023-11-01 03:05:00|50.2|48.2|50.28|48.28|50.32|48.32|50.2|48.2|0
1698808200000|2023-11-01 03:10:00|50.26|48.26|50.36|48.36|50.36|48.36|50.24|48.24|0
1698808500000|2023-11-01 03:15:00|50.32|48.32|50.24|48.24|50.35|48.35|50.2|48.2|0
1698808800000|2023-11-01 03:20:00|50.2|48.2|50.16|48.16|50.24|48.24|50.12|48.12|0
1698809100000|2023-11-01 03:25:00|50.14|48.14|50.19|48.19|50.19|48.19|50.12|48.12|0
1698809400000|2023-11-01 03:30:00|50.21|48.21|50.19|48.19|50.23|48.23|50.11|48.11|0
1698809700000|2023-11-01 03:35:00|50.15|48.15|50.31|48.31|50.31|48.31|50.15|48.15|0
1698810000000|2023-11-01 03:40:00|50.27|48.27|50.15|48.15|50.27|48.27|50.15|48.15|0
1698810300000|2023-11-01 03:45:00|50.19|48.19|50.3|48.3|50.3|48.3|50.19|48.19|0
1698810600000|2023-11-01 03:50:00|50.26|48.26|50.26|48.26|50.3|48.3|50.22|48.22|0
1698810900000|2023-11-01 03:55:00|50.24|48.24|50.32|48.32|50.32|48.32|50.18|48.18|0
1698811200000|2023-11-01 04:00:00|50.34|48.34|50.26|48.26|50.38|48.38|50.14|48.14|0
1698811500000|2023-11-01 04:05:00|50.24|48.24|50.3|48.3|50.3|48.3|50.22|48.22|0
1698811800000|2023-11-01 04:10:00|50.34|48.34|50.33|48.33|50.45|48.45|50.3|48.3|0
1698812100000|2023-11-01 04:15:00|50.35|48.35|50.33|48.33|50.41|48.41|50.29|48.29|0
1698812400000|2023-11-01 04:20:00|50.37|48.37|50.33|48.33|50.37|48.37|50.27|48.27|0
1698812700000|2023-11-01 04:25:00|50.37|48.37|50.49|48.49|50.49|48.49|50.37|48.37|0
1698813000000|2023-11-01 04:30:00|50.45|48.45|50.45|48.45|50.56|48.56|50.41|48.41|0
1698813300000|2023-11-01 04:35:00|50.44|48.44|50.25|48.25|50.44|48.44|50.25|48.25|0
1698813600000|2023-11-01 04:40:00|50.29|48.29|50.25|48.25|50.29|48.29|50.21|48.21|0
1698813900000|2023-11-01 04:45:00|50.23|48.23|50.24|48.24|50.28|48.28|50.17|48.17|0
1698814200000|2023-11-01 04:50:00|50.28|48.28|50.32|48.32|50.4|48.4|50.24|48.24|0
1698814500000|2023-11-01 04:55:00|50.28|48.28|50.28|48.28|50.32|48.32|50.16|48.16|0
1698814800000|2023-11-01 05:00:00|50.32|48.32|50.47|48.47|50.51|48.51|50.3|48.3|0
1698815100000|2023-11-01 05:05:00|50.51|48.51|50.43|48.43|50.59|48.59|50.39|48.39|0
1698815400000|2023-11-01 05:10:00|50.39|48.39|50.39|48.39|50.43|48.43|50.31|48.31|0
1698815700000|2023-11-01 05:15:00|50.43|48.43|50.39|48.39|50.47|48.47|50.35|48.35|0
1698816000000|2023-11-01 05:20:00|50.35|48.35|50.43|48.43|50.43|48.43|50.23|48.23|0
1698816300000|2023-11-01 05:25:00|50.39|48.39|50.5|48.5|50.51|48.51|50.39|48.39|0
1698816600000|2023-11-01 05:30:00|50.54|48.54|50.62|48.62|50.7|48.7|50.5|48.5|0
1698816900000|2023-11-01 05:35:00|50.58|48.58|50.9|48.9|50.9|48.9|50.54|48.54|0
1698817200000|2023-11-01 05:40:00|50.93|48.93|50.85|48.85|51.13|49.13|50.74|48.74|0
1698817500000|2023-11-01 05:45:00|50.89|48.89|51.03|49.03|51.05|49.05|50.85|48.85|0
1698817800000|2023-11-01 05:50:00|51.05|49.05|50.97|48.97|51.05|49.05|50.97|48.97|0
1698818100000|2023-11-01 05:55:00|51.01|49.01|51.01|49.01|51.05|49.05|50.93|48.93|0
1698818400000|2023-11-01 06:00:00|51.05|49.05|50.65|48.65|51.05|49.05|50.65|48.65|0
1698818700000|2023-11-01 06:05:00|50.67|48.67|50.41|48.41|50.67|48.67|50.33|48.33|0
1698819000000|2023-11-01 06:10:00|50.37|48.37|50.14|48.14|50.37|48.37|50.1|48.1|0
1698819300000|2023-11-01 06:15:00|50.21|48.21|50.21|48.21|50.25|48.25|50.17|48.17|0
1698819600000|2023-11-01 06:20:00|50.23|48.23|50.25|48.25|50.33|48.33|50.21|48.21|0
1698819900000|2023-11-01 06:25:00|50.29|48.29|50.25|48.25|50.29|48.29|50.21|48.21|0
1698820200000|2023-11-01 06:30:00|50.27|48.27|50.29|48.29|50.33|48.33|50.21|48.21|0
1698820500000|2023-11-01 06:35:00|50.25|48.25|50.13|48.13|50.25|48.25|50.13|48.13|0
1698820800000|2023-11-01 06:40:00|50.17|48.17|50.09|48.09|50.17|48.17|50.05|48.05|0
1698821100000|2023-11-01 06:45:00|50.13|48.13|49.97|47.97|50.13|48.13|49.97|47.97|0
1698821400000|2023-11-01 06:50:00|49.93|47.93|49.52|47.52|49.93|47.93|49.5|47.5|0
1698821700000|2023-11-01 06:55:00|49.5|47.5|49.42|47.42|49.58|47.58|49.38|47.38|0
1698822000000|2023-11-01 07:00:00|49.46|47.46|49.57|47.57|49.61|47.61|49.46|47.46|0
1698822300000|2023-11-01 07:05:00|49.61|47.61|49.84|47.84|49.88|47.88|49.56|47.56|0
1698822600000|2023-11-01 07:10:00|49.81|47.81|49.65|47.65|49.96|47.96|49.65|47.65|0
1698822900000|2023-11-01 07:15:00|49.53|47.53|49.72|47.72|49.76|47.76|49.53|47.53|0
1698823200000|2023-11-01 07:20:00|49.69|47.69|49.92|47.92|50.03|48.03|49.69|47.69|0
1698823500000|2023-11-01 07:25:00|49.88|47.88|49.95|47.95|50.07|48.07|49.88|47.88|0
1698823800000|2023-11-01 07:30:00|50.01|48.01|49.8|47.8|50.11|48.11|49.8|47.8|0
1698824100000|2023-11-01 07:35:00|49.76|47.76|49.95|47.95|49.95|47.95|49.72|47.72|0
1698824400000|2023-11-01 07:40:00|49.99|47.99|50.3|48.3|50.34|48.34|49.95|47.95|0
1698824700000|2023-11-01 07:45:00|50.34|48.34|50.38|48.38|50.42|48.42|50.2|48.2|0
1698825000000|2023-11-01 07:50:00|50.42|48.42|50.41|48.41|50.49|48.49|50.22|48.22|0
1698825300000|2023-11-01 07:55:00|50.43|48.43|50.49|48.49|50.57|48.57|50.39|48.39|0
1698825600000|2023-11-01 08:00:00|50.53|48.53|50.57|48.57|50.77|48.77|50.26|48.26|0
1698825900000|2023-11-01 08:05:00|50.53|48.53|50.29|48.29|50.69|48.69|50.21|48.21|0
1698826200000|2023-11-01 08:10:00|50.33|48.33|50.06|48.06|50.57|48.57|49.94|47.94|0
1698826500000|2023-11-01 08:15:00|50.02|48.02|50.76|48.76|50.8|48.8|50.02|48.02|0
1698826800000|2023-11-01 08:20:00|50.8|48.8|50.6|48.6|50.84|48.84|50.48|48.48|0
1698827100000|2023-11-01 08:25:00|50.64|48.64|51.27|49.27|51.35|49.35|50.6|48.6|0
1698827400000|2023-11-01 08:30:00|51.35|49.35|50.95|48.95|51.37|49.37|50.76|48.76|0
1698827700000|2023-11-01 08:35:00|50.91|48.91|50.85|48.85|51.03|49.03|50.71|48.71|0
1698828000000|2023-11-01 08:40:00|50.79|48.79|51.19|49.19|51.39|49.39|50.75|48.75|0
1698828300000|2023-11-01 08:45:00|51.23|49.23|51.31|49.31|51.59|49.59|51.11|49.11|0
1698828600000|2023-11-01 08:50:00|51.27|49.27|51.7|49.7|51.82|49.82|51.27|49.27|0
1698828900000|2023-11-01 08:55:00|51.66|49.66|51.5|49.5|51.74|49.74|51.46|49.46|0
1698829200000|2023-11-01 09:00:00|51.46|49.46|51.18|49.18|51.66|49.66|51.18|49.18|0
1698829500000|2023-11-01 09:05:00|51.14|49.14|50.98|48.98|51.14|49.14|50.66|48.66|0
1698829800000|2023-11-01 09:10:00|50.94|48.94|51.06|49.06|51.2|49.2|50.9|48.9|0
1698830100000|2023-11-01 09:15:00|51.1|49.1|51.41|49.41|51.41|49.41|51.1|49.1|0
1698830400000|2023-11-01 09:20:00|51.45|49.45|51.85|49.85|51.89|49.89|51.37|49.37|0
1698830700000|2023-11-01 09:25:00|51.87|49.87|51.53|49.53|51.89|49.89|51.53|49.53|0
1698831000000|2023-11-01 09:30:00|51.49|49.49|51.69|49.69|51.73|49.73|51.33|49.33|0
1698831300000|2023-11-01 09:35:00|51.73|49.73|51.53|49.53|51.77|49.77|51.37|49.37|0
1698831600000|2023-11-01 09:40:00|51.45|49.45|51.73|49.73|51.77|49.77|51.45|49.45|0
1698831900000|2023-11-01 09:45:00|51.77|49.77|51.76|49.76|51.83|49.83|51.56|49.56|0
1698832200000|2023-11-01 09:50:00|51.8|49.8|51.86|49.86|52.05|50.05|51.72|49.72|0
1698832500000|2023-11-01 09:55:00|51.88|49.88|51.72|49.72|51.96|49.96|51.68|49.68|0
1698832800000|2023-11-01 10:00:00|51.68|49.68|51.92|49.92|51.96|49.96|51.64|49.64|0
1698833100000|2023-11-01 10:05:00|51.88|49.88|52.16|50.16|52.2|50.2|51.72|49.72|0
1698833400000|2023-11-01 10:10:00|52.18|50.18|51.94|49.94|52.24|50.24|51.94|49.94|0
1698833700000|2023-11-01 10:15:00|51.96|49.96|51.95|49.95|52.08|50.08|51.83|49.83|0
1698834000000|2023-11-01 10:20:00|52|50|52.11|50.11|52.2|50.2|51.95|49.95|0
1698834300000|2023-11-01 10:25:00|52.14|50.14|51.75|49.75|52.16|50.16|51.71|49.71|0
1698834600000|2023-11-01 10:30:00|51.79|49.79|51.59|49.59|51.91|49.91|51.59|49.59|0
1698834900000|2023-11-01 10:35:00|51.55|49.55|51.43|49.43|51.59|49.59|51.35|49.35|0
1698835200000|2023-11-01 10:40:00|51.39|49.39|51.21|49.21|51.51|49.51|51.19|49.19|0
1698835500000|2023-11-01 10:45:00|51.19|49.19|51.34|49.34|51.34|49.34|51.11|49.11|0
1698835800000|2023-11-01 10:50:00|51.3|49.3|51.34|49.34|51.38|49.38|51.26|49.26|0
1698836100000|2023-11-01 10:55:00|51.36|49.36|51.46|49.46|51.5|49.5|51.3|49.3|0
1698836400000|2023-11-01 11:00:00|51.34|49.34|51.18|49.18|51.46|49.46|51.14|49.14|0
1698836700000|2023-11-01 11:05:00|51.22|49.22|51.5|49.5|51.54|49.54|51.18|49.18|0
1698837000000|2023-11-01 11:10:00|51.46|49.46|51.49|49.49|51.58|49.58|51.37|49.37|0
1698837300000|2023-11-01 11:15:00|51.51|49.51|51.61|49.61|51.65|49.65|51.41|49.41|0
1698837600000|2023-11-01 11:20:00|51.65|49.65|51.87|49.87|51.97|49.97|51.65|49.65|0
1698837900000|2023-11-01 11:25:00|51.89|49.89|51.89|49.89|51.93|49.93|51.67|49.67|0
1698838200000|2023-11-01 11:30:00|51.93|49.93|51.53|49.53|51.97|49.97|51.53|49.53|0
1698838500000|2023-11-01 11:35:00|51.49|49.49|51.69|49.69|51.85|49.85|51.45|49.45|0
1698838800000|2023-11-01 11:40:00|51.71|49.71|52.01|50.01|52.05|50.05|51.69|49.69|0
1698839100000|2023-11-01 11:45:00|52.03|50.03|52.29|50.29|52.29|50.29|52.03|50.03|0
1698839400000|2023-11-01 11:50:00|52.33|50.33|52.3|50.3|52.37|50.37|51.04|49.04|0
1698839700000|2023-11-01 11:55:00|52.26|50.26|51.97|49.97|52.34|50.34|51.93|49.93|0
1698840000000|2023-11-01 12:00:00|52.01|50.01|51.57|49.57|52.05|50.05|51.53|49.53|0
1698840300000|2023-11-01 12:05:00|51.61|49.61|51.41|49.41|51.81|49.81|51.41|49.41|0
1698840600000|2023-11-01 12:10:00|51.43|49.43|51.37|49.37|51.49|49.49|51.21|49.21|0
1698840900000|2023-11-01 12:15:00|51.03|49.03|50.97|48.97|51.29|49.29|50.89|48.89|0
1698841200000|2023-11-01 12:20:00|50.99|48.99|51.2|49.2|51.32|49.32|50.93|48.93|0
1698841500000|2023-11-01 12:25:00|51.28|49.28|51.12|49.12|51.99|49.99|51.04|49.04|0
1698841800000|2023-11-01 12:30:00|50.72|48.72|49.06|47.06|50.84|48.84|49.02|47.02|0
1698842100000|2023-11-01 12:35:00|49.02|47.02|48.64|46.64|49.21|47.21|48.6|46.6|0
1698842400000|2023-11-01 12:40:00|48.6|46.6|49.17|47.17|49.29|47.29|48.6|46.6|0
1698842700000|2023-11-01 12:45:00|49.21|47.21|48.94|46.94|49.29|47.29|48.75|46.75|0
1698843000000|2023-11-01 12:50:00|48.96|46.96|48.52|46.52|49.01|47.01|48.4|46.4|0
1698843300000|2023-11-01 12:55:00|48.56|46.56|48.94|46.94|49.28|47.28|48.5|46.5|0
1698843600000|2023-11-01 13:00:00|48.97|46.97|49.47|47.47|49.94|47.94|48.97|46.97|0
1698843900000|2023-11-01 13:05:00|49.51|47.51|49.05|47.05|49.51|47.51|49.05|47.05|0
1698844200000|2023-11-01 13:10:00|49.01|47.01|48.62|46.62|49.16|47.16|48.62|46.62|0
1698844500000|2023-11-01 13:15:00|48.59|46.59|47.53|45.53|48.62|46.62|47.53|45.53|0
1698844800000|2023-11-01 13:20:00|47.57|45.57|47.45|45.45|47.83|45.83|47.31|45.31|0
1698845100000|2023-11-01 13:25:00|47.47|45.47|47.75|45.75|47.86|45.86|47.34|45.34|0
1698845400000|2023-11-01 13:30:00|47.79|45.79|48.28|46.28|48.62|46.62|47.56|45.56|0
1698845700000|2023-11-01 13:35:00|48.3|46.3|48.12|46.12|48.46|46.46|47.97|45.97|0
1698846000000|2023-11-01 13:40:00|48.09|46.09|47.97|45.97|48.35|46.35|47.63|45.63|0
1698846300000|2023-11-01 13:45:00|47.93|45.93|46.35|44.35|48.31|46.31|46.28|44.28|0
1698846600000|2023-11-01 13:50:00|46.32|44.32|46.35|44.35|46.76|44.76|46.21|44.21|0
1698846900000|2023-11-01 13:55:00|46.32|44.32|46.79|44.79|46.9|44.9|46.32|44.32|0
1698847200000|2023-11-01 14:00:00|46.74|44.74|46.28|44.28|46.74|44.74|45.73|43.73|0
1698847500000|2023-11-01 14:05:00|46.31|44.31|46.49|44.49|47.12|45.12|46.13|44.13|0
1698847800000|2023-11-01 14:10:00|46.46|44.46|45.8|43.8|46.83|44.83|45.69|43.69|0
1698848100000|2023-11-01 14:15:00|45.76|43.76|45.47|43.47|45.98|43.98|45.44|43.44|0
1698848400000|2023-11-01 14:20:00|45.44|43.44|43.98|41.98|45.47|43.47|43.98|41.98|0
1698848700000|2023-11-01 14:25:00|43.91|41.91|44.29|42.29|44.33|42.33|43.87|41.87|0
1698849000000|2023-11-01 14:30:00|44.26|42.26|44.11|42.11|44.43|42.43|43.94|41.94|0
1698849300000|2023-11-01 14:35:00|44.13|42.13|43.94|41.94|44.25|42.25|43.66|41.66|0
1698849600000|2023-11-01 14:40:00|43.97|41.97|44.06|42.06|45.44|43.44|43.8|41.8|0
1698849900000|2023-11-01 14:45:00|44.03|42.03|43.94|41.94|44.59|42.59|43.64|41.64|0
1698850200000|2023-11-01 14:50:00|43.97|41.97|44.14|42.14|44.22|42.22|43.76|41.76|0
1698850500000|2023-11-01 14:55:00|44.07|42.07|43.9|41.9|44.18|42.18|43.79|41.79|0
1698850800000|2023-11-01 15:00:00|43.97|41.97|43.55|41.55|44.14|42.14|43.44|41.44|0
1698851100000|2023-11-01 15:05:00|43.58|41.58|43.55|41.55|43.82|41.82|43.48|41.48|0
1698851400000|2023-11-01 15:10:00|43.51|41.51|44.53|42.53|44.92|42.92|43.44|41.44|0
1698851700000|2023-11-01 15:15:00|44.6|42.6|44.92|42.92|45.03|43.03|44.6|42.6|0
1698852000000|2023-11-01 15:20:00|44.88|42.88|44.97|42.97|45.38|43.38|44.88|42.88|0
1698852300000|2023-11-01 15:25:00|44.99|42.99|45.01|43.01|45.19|43.19|44.21|42.21|0
1698852600000|2023-11-01 15:30:00|44.98|42.98|44.9|42.9|45.19|43.19|44.8|42.8|0
1698852900000|2023-11-01 15:35:00|44.94|42.94|44.94|42.94|45.01|43.01|44.58|42.58|0
1698853200000|2023-11-01 15:40:00|44.9|42.9|44.61|42.61|44.97|42.97|44.58|42.58|0
1698853500000|2023-11-01 15:45:00|44.58|42.58|44.58|42.58|44.68|42.68|44.4|42.4|0
1698853800000|2023-11-01 15:50:00|44.61|42.61|44.38|42.38|44.86|42.86|44.33|42.33|0
1698854100000|2023-11-01 15:55:00|44.4|42.4|44.5|42.5|44.5|42.5|44.26|42.26|0
1698854400000|2023-11-01 16:00:00|44.54|42.54|44.79|42.79|44.89|42.89|44.54|42.54|0
1698854700000|2023-11-01 16:05:00|44.75|42.75|44.96|42.96|45.29|43.29|44.57|42.57|0
1698855000000|2023-11-01 16:10:00|44.89|42.89|45.36|43.36|45.36|43.36|44.68|42.68|0
1698855300000|2023-11-01 16:15:00|45.32|43.32|45.43|43.43|45.75|43.75|45.32|43.32|0
1698855600000|2023-11-01 16:20:00|45.46|43.46|45.43|43.43|45.57|43.57|45.21|43.21|0
1698855900000|2023-11-01 16:25:00|45.46|43.46|45.5|43.5|45.71|43.71|45.42|43.42|0
1698856200000|2023-11-01 16:30:00|45.09|43.09|45.22|43.22|45.44|43.44|44.93|42.93|0
1698856500000|2023-11-01 16:35:00|45.18|43.18|45.87|43.87|45.94|43.94|45.15|43.15|0
1698856800000|2023-11-01 16:40:00|45.83|43.83|46.16|44.16|46.42|44.42|45.83|43.83|0
1698857100000|2023-11-01 16:45:00|46.12|44.12|45.94|43.94|46.27|44.27|45.79|43.79|0
1698857400000|2023-11-01 16:50:00|45.9|43.9|45.76|43.76|46.09|44.09|45.61|43.61|0
1698857700000|2023-11-01 16:55:00|45.79|43.79|45.79|43.79|45.87|43.87|45.57|43.57|0
1698858000000|2023-11-01 17:00:00|45.81|43.81|46.08|44.08|46.15|44.15|45.65|43.65|0
1698858300000|2023-11-01 17:05:00|46.12|44.12|45.53|43.53|46.15|44.15|45.43|43.43|0
1698858600000|2023-11-01 17:10:00|45.57|43.57|45.03|43.03|45.61|43.61|44.85|42.85|0
1698858900000|2023-11-01 17:15:00|45.01|43.01|45.13|43.13|45.24|43.24|44.81|42.81|0
1698859200000|2023-11-01 17:20:00|45.17|43.17|46|44|46.07|44.07|45.1|43.1|0
1698859500000|2023-11-01 17:25:00|45.96|43.96|45.67|43.67|46.22|44.22|45.56|43.56|0
1698859800000|2023-11-01 17:30:00|45.71|43.71|46.25|44.25|46.33|44.33|45.67|43.67|0
1698860100000|2023-11-01 17:35:00|46.29|44.29|46.33|44.33|46.7|44.7|46.11|44.11|0
1698860400000|2023-11-01 17:40:00|46.36|44.36|45.81|43.81|46.51|44.51|45.74|43.74|0
1698860700000|2023-11-01 17:45:00|45.85|43.85|46.14|44.14|46.54|44.54|45.85|43.85|0
1698861000000|2023-11-01 17:50:00|46.1|44.1|45.88|43.88|46.1|44.1|45.52|43.52|0
1698861300000|2023-11-01 17:55:00|45.85|43.85|45.76|43.76|46.07|44.07|45.59|43.59|0
1698861600000|2023-11-01 18:00:00|45.66|43.66|46.05|44.05|46.71|44.71|44.57|42.57|0
1698861900000|2023-11-01 18:05:00|46.24|44.24|46.31|44.31|46.45|44.45|45.76|43.76|0
1698862200000|2023-11-01 18:10:00|46.27|44.27|46.82|44.82|46.82|44.82|46.01|44.01|0
1698862500000|2023-11-01 18:15:00|46.75|44.75|46.41|44.41|47.23|45.23|46.23|44.23|0
1698862800000|2023-11-01 18:20:00|46.38|44.38|45.79|43.79|46.41|44.41|45.65|43.65|0
1698863100000|2023-11-01 18:25:00|45.76|43.76|45.61|43.61|46.08|44.08|45.32|43.32|0
1698863400000|2023-11-01 18:30:00|45.47|43.47|44.26|42.26|45.47|43.47|44.08|42.08|0
1698863700000|2023-11-01 18:35:00|44.22|42.22|45.12|43.12|45.49|43.49|43.65|41.65|0
1698864000000|2023-11-01 18:40:00|45.1|43.1|46.15|44.15|47.03|45.03|44.92|42.92|0
1698864300000|2023-11-01 18:45:00|46.22|44.22|45.93|43.93|46.82|44.82|44.29|42.29|0
1698864600000|2023-11-01 18:50:00|45.9|43.9|45.21|43.21|45.97|43.97|44.78|42.78|0
1698864900000|2023-11-01 18:55:00|45.13|43.13|43.65|41.65|45.21|43.21|43.3|41.3|0
1698865200000|2023-11-01 19:00:00|43.47|41.47|42.37|40.37|43.47|41.47|41.83|39.83|0
1698865500000|2023-11-01 19:05:00|42.44|40.44|41.93|39.93|42.64|40.64|41.83|39.83|0
1698865800000|2023-11-01 19:10:00|42|40|42.4|40.4|42.4|40.4|41.36|39.36|0
1698866100000|2023-11-01 19:15:00|42.26|40.26|41.67|39.67|44.04|42.04|41.37|39.37|0
1698866400000|2023-11-01 19:20:00|41.64|39.64|40.77|38.77|41.79|39.79|40.77|38.77|0
1698866700000|2023-11-01 19:25:00|40.74|38.74|41.23|39.23|41.77|39.77|40.56|38.56|0
1698867000000|2023-11-01 19:30:00|41.3|39.3|40.87|38.87|41.43|39.43|40.34|38.34|0
1698867300000|2023-11-01 19:35:00|40.83|38.83|40.93|38.93|41.07|39.07|40.6|38.6|0
1698867600000|2023-11-01 19:40:00|40.9|38.9|41.06|39.06|41.4|39.4|40.86|38.86|0
1698867900000|2023-11-01 19:45:00|41.11|39.11|40.93|38.93|41.13|39.13|40.86|38.86|0
1698868200000|2023-11-01 19:50:00|40.96|38.96|41.19|39.19|41.63|39.63|40.96|38.96|0
1698868500000|2023-11-01 19:55:00|41.23|39.23|41.42|39.42|41.56|39.56|41.03|39.03|0
1698868800000|2023-11-01 20:00:00|41.46|39.46|41.39|39.39|41.49|39.49|41.26|39.26|0
1698869100000|2023-11-01 20:05:00|41.42|39.42|42.01|40.01|42.04|40.04|41.42|39.42|0
1698869400000|2023-11-01 20:10:00|42.04|40.04|41.87|39.87|42.04|40.04|41.77|39.77|0
1698869700000|2023-11-01 20:15:00|41.97|39.77|42.07|39.87|42.1|39.9|41.84|39.64|0
1698870000000|2023-11-01 20:20:00|42.04|39.84|42.02|39.82|42.05|39.85|41.97|39.77|0
1698870300000|2023-11-01 20:25:00|42|39.8|42|39.8|42.1|39.9|41.97|39.77|0
1698870600000|2023-11-01 20:30:00|41.97|39.77|41.86|39.66|41.97|39.77|41.83|39.63|0
1698870900000|2023-11-01 20:35:00|41.9|39.7|41.79|39.59|41.9|39.7|41.79|39.59|0
1698871200000|2023-11-01 20:40:00|41.76|39.56|41.69|39.49|41.79|39.59|41.66|39.46|0
1698871500000|2023-11-01 20:45:00|41.66|39.46|41.69|39.49|41.72|39.52|41.62|39.42|0
1698871800000|2023-11-01 20:50:00|41.66|39.46|41.62|39.42|41.69|39.49|41.62|39.42|0
1698872100000|2023-11-01 20:55:00|41.66|39.46|41.54|39.34|41.69|39.49|41.5|39.3|0
1698872400000|2023-11-01 21:00:00|41.55|39.35|41.5|39.3|41.59|39.39|41.44|39.24|0
1698872700000|2023-11-01 21:05:00|41.51|39.31|41.48|39.28|41.52|39.32|41.48|39.28|0
1698873000000|2023-11-01 21:10:00|41.51|39.31|41.48|39.28|41.51|39.31|41.48|39.28|0
1698873300000|2023-11-01 21:15:00|41.49|39.29|41.46|39.26|41.49|39.29|41.44|39.24|0
1698873600000|2023-11-01 21:20:00|41.45|39.25|41.42|39.22|41.45|39.25|41.4|39.2|0
1698873900000|2023-11-01 21:25:00|41.43|39.23|41.42|39.22|41.43|39.23|41.39|39.19|0
1698874200000|2023-11-01 21:30:00|41.37|39.17|41.33|39.13|41.39|39.19|41.33|39.13|0
1698874500000|2023-11-01 21:35:00|41.35|39.15|41.35|39.15|41.39|39.19|41.33|39.13|0
1698874800000|2023-11-01 21:40:00|41.33|39.13|41.35|39.15|41.39|39.19|41.33|39.13|0
1698875100000|2023-11-01 21:45:00|41.36|39.16|41.36|39.16|41.4|39.2|41.34|39.14|0
1698875400000|2023-11-01 21:50:00|41.37|39.17|41.37|39.17|41.37|39.17|41.36|39.16|0
1698875700000|2023-11-01 21:55:00|41.34|39.14|41.38|39.18|41.38|39.18|41.34|39.14|0
1698876000000|2023-11-01 22:00:00|41.52|39.32|41.5|39.3|41.57|39.37|41.49|39.29|0
1698876300000|2023-11-01 22:05:00|41.47|39.27|41.26|39.06|41.47|39.27|41.26|39.06|0
1698876600000|2023-11-01 22:10:00|41.2|39|41.26|39.06|41.26|39.06|41.16|38.96|0
1698876900000|2023-11-01 22:15:00|41.23|39.03|41.23|39.03|41.26|39.06|41.13|38.93|0
1698877200000|2023-11-01 22:20:00|41.26|39.06|41.39|39.19|41.39|39.19|41.26|39.06|0
1698877500000|2023-11-01 22:25:00|41.38|39.18|41.49|39.29|41.53|39.33|41.38|39.18|0
1698877800000|2023-11-01 22:30:00|41.51|39.31|41.42|39.22|41.53|39.33|41.42|39.22|0
1698878100000|2023-11-01 22:35:00|41.39|39.19|41.36|39.16|41.46|39.26|41.29|39.09|0
1698878400000|2023-11-01 22:40:00|41.39|39.19|41.42|39.22|41.45|39.25|41.39|39.19|0
1698878700000|2023-11-01 22:45:00|41.39|39.19|41.35|39.15|41.42|39.22|41.35|39.15|0
1698879000000|2023-11-01 22:50:00|41.32|39.12|41.18|38.98|41.32|39.12|41.15|38.95|0
1698879300000|2023-11-01 22:55:00|41.15|38.95|41.25|39.05|41.28|39.08|41.15|38.95|0
1698879600000|2023-11-01 23:00:00|41.22|39.02|40.98|38.78|41.28|39.08|40.88|38.68|0
1698879900000|2023-11-01 23:05:00|41.02|38.82|40.95|38.75|41.02|38.82|40.82|38.62|0
1698880200000|2023-11-01 23:10:00|40.91|38.71|40.85|38.65|41.01|38.81|40.85|38.65|0
1698880500000|2023-11-01 23:15:00|40.81|38.61|40.62|38.42|40.85|38.65|40.42|38.22|0
1698880800000|2023-11-01 23:20:00|40.58|38.38|40.68|38.48|40.75|38.55|40.55|38.35|0
1698881100000|2023-11-01 23:25:00|40.66|38.46|40.66|38.46|40.71|38.51|40.5|38.3|0
1698881400000|2023-11-01 23:30:00|40.65|38.45|40.68|38.48|40.81|38.61|40.61|38.41|0
1698881700000|2023-11-01 23:35:00|40.64|38.44|40.64|38.44|40.68|38.48|40.64|38.44|0
1698882000000|2023-11-01 23:40:00|40.61|38.41|40.61|38.41|40.64|38.44|40.54|38.34|0
1698882300000|2023-11-01 23:45:00|40.64|38.44|40.57|38.37|40.74|38.54|40.57|38.37|0
1698882600000|2023-11-01 23:50:00|40.61|38.41|40.67|38.47|40.7|38.5|40.57|38.37|0
1698882900000|2023-11-01 23:55:00|40.59|38.39|40.44|38.24|40.6|38.4|40.44|38.24|0
1698883200000|2023-11-02 00:00:00|40.47|38.27|40.57|38.37|40.63|38.43|40.37|38.17|0
1698883500000|2023-11-02 00:05:00|40.6|38.4|40.63|38.43|40.7|38.5|40.6|38.4|0
1698883800000|2023-11-02 00:10:00|40.6|38.4|40.7|38.5|40.76|38.56|40.6|38.4|0
1698884100000|2023-11-02 00:15:00|40.66|38.46|40.7|38.5|40.7|38.5|40.6|38.4|0
1698884400000|2023-11-02 00:20:00|40.66|38.46|40.76|38.56|40.79|38.59|40.66|38.46|0
1698884700000|2023-11-02 00:25:00|40.79|38.59|40.82|38.62|40.86|38.66|40.79|38.59|0
1698885000000|2023-11-02 00:30:00|40.76|38.76|40.69|38.69|40.79|38.79|40.69|38.69|0
1698885300000|2023-11-02 00:35:00|40.66|38.66|40.74|38.74|40.77|38.77|40.62|38.62|0
1698885600000|2023-11-02 00:40:00|40.72|38.72|40.33|38.33|40.75|38.75|40.33|38.33|0
1698885900000|2023-11-02 00:45:00|40.36|38.36|40.23|38.23|40.39|38.39|39.97|37.97|0
1698886200000|2023-11-02 00:50:00|40.19|38.19|40.06|38.06|40.29|38.29|40.05|38.05|0
1698886500000|2023-11-02 00:55:00|40.03|38.03|40.13|38.13|40.22|38.22|40.03|38.03|0
1698886800000|2023-11-02 01:00:00|40.09|38.09|40.19|38.19|40.25|38.25|40.06|38.06|0
1698887100000|2023-11-02 01:05:00|40.21|38.21|40.09|38.09|40.22|38.22|40.06|38.06|0
1698887400000|2023-11-02 01:10:00|40.06|38.06|39.96|37.96|40.06|38.06|39.83|37.83|0
1698887700000|2023-11-02 01:15:00|39.93|37.93|39.92|37.92|40.06|38.06|39.89|37.89|0
1698888000000|2023-11-02 01:20:00|39.96|37.96|39.92|37.92|40.02|38.02|39.89|37.89|0
1698888300000|2023-11-02 01:25:00|39.96|37.96|39.92|37.92|40.02|38.02|39.92|37.92|0
1698888600000|2023-11-02 01:30:00|39.95|37.95|39.98|37.98|39.99|37.99|39.86|37.86|0
1698888900000|2023-11-02 01:35:00|40|38|39.94|37.94|40.04|38.04|39.56|37.56|0
1698889200000|2023-11-02 01:40:00|39.97|37.97|40.04|38.04|40.1|38.1|39.94|37.94|0
1698889500000|2023-11-02 01:45:00|40.07|38.07|40.03|38.03|40.07|38.07|39.94|37.94|0
1698889800000|2023-11-02 01:50:00|40.07|38.07|40.16|38.16|40.23|38.23|40.05|38.05|0
1698890100000|2023-11-02 01:55:00|40.13|38.13|40.13|38.13|40.16|38.16|40.1|38.1|0
1698890400000|2023-11-02 02:00:00|40.16|38.16|40.19|38.19|40.29|38.29|40.13|38.13|0
1698890700000|2023-11-02 02:05:00|40.16|38.16|40.32|38.32|40.35|38.35|40.16|38.16|0
1698891000000|2023-11-02 02:10:00|40.29|38.29|40.22|38.22|40.32|38.32|40.22|38.22|0
1698891300000|2023-11-02 02:15:00|40.19|38.19|40.12|38.12|40.19|38.19|40.09|38.09|0
1698891600000|2023-11-02 02:20:00|40.15|38.15|40.15|38.15|40.25|38.25|40.12|38.12|0
1698891900000|2023-11-02 02:25:00|40.18|38.18|40.28|38.28|40.31|38.31|40.18|38.18|0
1698892200000|2023-11-02 02:30:00|40.25|38.25|40.18|38.18|40.25|38.25|40.18|38.18|0
1698892500000|2023-11-02 02:35:00|40.21|38.21|40.15|38.15|40.28|38.28|40.15|38.15|0
1698892800000|2023-11-02 02:40:00|40.18|38.18|40.11|38.11|40.21|38.21|40.1|38.1|0
1698893100000|2023-11-02 02:45:00|40.1|38.1|40.21|38.21|40.24|38.24|40.1|38.1|0
1698893400000|2023-11-02 02:50:00|40.23|38.23|40.24|38.24|40.27|38.27|40.11|38.11|0
1698893700000|2023-11-02 02:55:00|40.27|38.27|40.27|38.27|40.27|38.27|40.21|38.21|0
1698894000000|2023-11-02 03:00:00|40.3|38.3|40.27|38.27|40.3|38.3|40.24|38.24|0
1698894300000|2023-11-02 03:05:00|40.3|38.3|40.3|38.3|40.37|38.37|40.27|38.27|0
1698894600000|2023-11-02 03:10:00|40.33|38.33|40.35|38.35|40.37|38.37|40.33|38.33|0
1698894900000|2023-11-02 03:15:00|40.33|38.33|40.62|38.62|40.93|38.93|40.23|38.23|0
1698895200000|2023-11-02 03:20:00|40.59|38.59|40.65|38.65|40.65|38.65|40.59|38.59|0
1698895500000|2023-11-02 03:25:00|40.68|38.68|40.68|38.68|40.68|38.68|40.65|38.65|0
1698895800000|2023-11-02 03:30:00|40.65|38.65|40.68|38.68|40.68|38.68|40.62|38.62|0
1698896100000|2023-11-02 03:35:00|40.71|38.71|40.81|38.81|40.81|38.81|40.68|38.68|0
1698896400000|2023-11-02 03:40:00|40.78|38.78|40.78|38.78|40.81|38.81|40.73|38.73|0
1698896700000|2023-11-02 03:45:00|40.74|38.74|40.64|38.64|40.78|38.78|40.64|38.64|0
1698897000000|2023-11-02 03:50:00|40.68|38.68|40.64|38.64|40.68|38.68|40.61|38.61|0
1698897300000|2023-11-02 03:55:00|40.68|38.68|40.64|38.64|40.68|38.68|40.64|38.64|0
1698897600000|2023-11-02 04:00:00|40.67|38.67|40.77|38.77|40.8|38.8|40.66|38.66|0
1698897900000|2023-11-02 04:05:00|40.8|38.8|40.77|38.77|40.8|38.8|40.74|38.74|0
1698898200000|2023-11-02 04:10:00|40.74|38.74|40.7|38.7|40.77|38.77|40.7|38.7|0
1698898500000|2023-11-02 04:15:00|40.72|38.72|40.67|38.67|40.73|38.73|40.67|38.67|0
1698898800000|2023-11-02 04:20:00|40.7|38.7|40.67|38.67|40.7|38.7|40.63|38.63|0
1698899100000|2023-11-02 04:25:00|40.7|38.7|40.73|38.73|40.73|38.73|40.67|38.67|0
1698899400000|2023-11-02 04:30:00|40.76|38.76|40.76|38.76|40.8|38.8|40.73|38.73|0
1698899700000|2023-11-02 04:35:00|40.73|38.73|40.69|38.69|40.76|38.76|40.66|38.66|0
1698900000000|2023-11-02 04:40:00|40.66|38.66|40.69|38.69|40.73|38.73|40.66|38.66|0
1698900300000|2023-11-02 04:45:00|40.66|38.66|40.76|38.76|40.81|38.81|40.66|38.66|0
1698900600000|2023-11-02 04:50:00|40.79|38.79|40.89|38.89|40.92|38.92|40.76|38.76|0
1698900900000|2023-11-02 04:55:00|40.87|38.87|40.79|38.79|40.92|38.92|40.79|38.79|0
1698901200000|2023-11-02 05:00:00|40.82|38.82|40.85|38.85|40.88|38.88|40.8|38.8|0
1698901500000|2023-11-02 05:05:00|40.87|38.87|40.82|38.82|40.95|38.95|40.82|38.82|0
1698901800000|2023-11-02 05:10:00|40.78|38.78|40.78|38.78|40.82|38.82|40.75|38.75|0
1698902100000|2023-11-02 05:15:00|40.77|38.77|40.91|38.91|40.94|38.94|40.72|38.72|0
1698902400000|2023-11-02 05:20:00|40.88|38.88|40.94|38.94|40.98|38.98|40.81|38.81|0
1698902700000|2023-11-02 05:25:00|40.93|38.93|40.78|38.78|40.94|38.94|40.78|38.78|0
1698903000000|2023-11-02 05:30:00|40.81|38.81|40.84|38.84|40.87|38.87|40.74|38.74|0
1698903300000|2023-11-02 05:35:00|40.81|38.81|40.77|38.77|40.81|38.81|40.74|38.74|0
1698903600000|2023-11-02 05:40:00|40.81|38.81|40.71|38.71|40.84|38.84|40.71|38.71|0
1698903900000|2023-11-02 05:45:00|40.72|38.72|40.77|38.77|40.84|38.84|40.71|38.71|0
1698904200000|2023-11-02 05:50:00|40.8|38.8|40.9|38.9|40.93|38.93|40.77|38.77|0
1698904500000|2023-11-02 05:55:00|40.87|38.87|40.87|38.87|40.9|38.9|40.83|38.83|0
1698904800000|2023-11-02 06:00:00|40.9|38.9|41|39|41.03|39.03|40.77|38.77|0
1698905100000|2023-11-02 06:05:00|41.03|39.03|40.96|38.96|41.03|39.03|40.96|38.96|0
1698905400000|2023-11-02 06:10:00|40.98|38.98|41.06|39.06|41.09|39.09|40.96|38.96|0
1698905700000|2023-11-02 06:15:00|41.08|39.08|41.16|39.16|41.16|39.16|41.06|39.06|0
1698906000000|2023-11-02 06:20:00|41.19|39.19|41.22|39.22|41.22|39.22|41.09|39.09|0
1698906300000|2023-11-02 06:25:00|41.19|39.19|41.15|39.15|41.25|39.25|41.15|39.15|0
1698906600000|2023-11-02 06:30:00|41.14|39.14|41.22|39.22|41.28|39.28|41.12|39.12|0
1698906900000|2023-11-02 06:35:00|41.25|39.25|41.28|39.28|41.35|39.35|41.22|39.22|0
1698907200000|2023-11-02 06:40:00|41.25|39.25|41.18|39.18|41.31|39.31|41.15|39.15|0
1698907500000|2023-11-02 06:45:00|41.21|39.21|41.23|39.23|41.28|39.28|41.18|39.18|0
1698907800000|2023-11-02 06:50:00|41.25|39.25|41.01|39.01|41.25|39.25|41.01|39.01|0
1698908100000|2023-11-02 06:55:00|40.98|38.98|40.95|38.95|41.04|39.04|40.95|38.95|0
1698908400000|2023-11-02 07:00:00|41.01|39.01|40.85|38.85|41.14|39.14|40.85|38.85|0
1698908700000|2023-11-02 07:05:00|40.81|38.81|40.78|38.78|40.85|38.85|40.75|38.75|0
1698909000000|2023-11-02 07:10:00|40.75|38.75|40.74|38.74|40.84|38.84|40.74|38.74|0
1698909300000|2023-11-02 07:15:00|40.78|38.78|40.46|38.46|40.84|38.84|40.46|38.46|0
1698909600000|2023-11-02 07:20:00|40.5|38.5|40.12|38.12|40.5|38.5|40.09|38.09|0
1698909900000|2023-11-02 07:25:00|40.15|38.15|40.25|38.25|40.38|38.38|40.12|38.12|0
1698910200000|2023-11-02 07:30:00|40.22|38.22|40.15|38.15|40.31|38.31|40.12|38.12|0
1698910500000|2023-11-02 07:35:00|40.18|38.18|40.18|38.18|40.28|38.28|40.12|38.12|0
1698910800000|2023-11-02 07:40:00|40.21|38.21|40.26|38.26|40.28|38.28|40.2|38.2|0
1698911100000|2023-11-02 07:45:00|40.25|38.25|40.28|38.28|40.44|38.44|40.24|38.24|0
1698911400000|2023-11-02 07:50:00|40.26|38.26|40.11|38.11|40.31|38.31|40.11|38.11|0
1698911700000|2023-11-02 07:55:00|40.08|38.08|39.92|37.92|40.11|38.11|39.92|37.92|0
1698912000000|2023-11-02 08:00:00|39.95|37.95|40.08|38.08|40.19|38.19|39.95|37.95|0
1698912300000|2023-11-02 08:05:00|40.04|38.04|40.04|38.04|40.11|38.11|39.88|37.88|0
1698912600000|2023-11-02 08:10:00|39.98|37.98|39.91|37.91|40.07|38.07|39.88|37.88|0
1698912900000|2023-11-02 08:15:00|39.9|37.9|39.62|37.62|39.91|37.91|39.62|37.62|0
1698913200000|2023-11-02 08:20:00|39.6|37.6|39.03|37.03|39.6|37.6|38.97|36.97|0
1698913500000|2023-11-02 08:25:00|39.04|37.04|38.98|36.98|39.14|37.14|38.98|36.98|0
1698913800000|2023-11-02 08:30:00|39.01|37.01|39.23|37.23|39.23|37.23|39.01|37.01|0
1698914100000|2023-11-02 08:35:00|39.26|37.26|39.01|37.01|39.3|37.3|39.01|37.01|0
1698914400000|2023-11-02 08:40:00|38.99|36.99|38.97|36.97|39.07|37.07|38.85|36.85|0
1698914700000|2023-11-02 08:45:00|38.96|36.96|38.85|36.85|39.1|37.1|38.85|36.85|0
1698915000000|2023-11-02 08:50:00|38.88|36.88|38.72|36.72|38.88|36.88|38.63|36.63|0
1698915300000|2023-11-02 08:55:00|38.69|36.69|39.33|37.33|39.78|37.78|38.63|36.63|0
1698915600000|2023-11-02 09:00:00|39.3|37.3|39.2|37.2|39.33|37.33|39.09|37.09|0
1698915900000|2023-11-02 09:05:00|39.17|37.17|39.2|37.2|39.23|37.23|39.07|37.07|0
1698916200000|2023-11-02 09:10:00|39.21|37.21|39.17|37.17|39.26|37.26|39.04|37.04|0
1698916500000|2023-11-02 09:15:00|39.15|37.15|39.07|37.07|39.23|37.23|38.91|36.91|0
1698916800000|2023-11-02 09:20:00|39.04|37.04|39.1|37.1|39.13|37.13|38.97|36.97|0
1698917100000|2023-11-02 09:25:00|39.07|37.07|38.88|36.88|39.1|37.1|38.88|36.88|0
1698917400000|2023-11-02 09:30:00|38.85|36.85|38.97|36.97|38.97|36.97|38.69|36.69|0
1698917700000|2023-11-02 09:35:00|38.88|36.88|38.97|36.97|39.03|37.03|38.84|36.84|0
1698918000000|2023-11-02 09:40:00|39|37|39.16|37.16|39.19|37.19|38.87|36.87|0
1698918300000|2023-11-02 09:45:00|39.12|37.12|39.03|37.03|39.19|37.19|39.03|37.03|0
1698918600000|2023-11-02 09:50:00|39|37|38.96|36.96|39.14|37.14|38.96|36.96|0
1698918900000|2023-11-02 09:55:00|39|37|39.09|37.09|39.15|37.15|38.93|36.93|0
1698919200000|2023-11-02 10:00:00|39.06|37.06|39.24|37.24|39.26|37.26|39.06|37.06|0
1698919500000|2023-11-02 10:05:00|39.28|37.28|39.28|37.28|39.37|37.37|39.18|37.18|0
1698919800000|2023-11-02 10:10:00|39.31|37.31|39.46|37.46|39.5|37.5|39.23|37.23|0
1698920100000|2023-11-02 10:15:00|39.43|37.43|39.24|37.24|39.46|37.46|39.21|37.21|0
1698920400000|2023-11-02 10:20:00|39.3|37.3|39.21|37.21|39.34|37.34|39.21|37.21|0
1698920700000|2023-11-02 10:25:00|39.24|37.24|39.33|37.33|39.37|37.37|39.24|37.24|0
1698921000000|2023-11-02 10:30:00|39.36|37.36|39.33|37.33|39.44|37.44|39.27|37.27|0
1698921300000|2023-11-02 10:35:00|39.3|37.3|39.46|37.46|39.49|37.49|39.3|37.3|0
1698921600000|2023-11-02 10:40:00|39.44|37.44|39.11|37.11|39.46|37.46|39.11|37.11|0
1698921900000|2023-11-02 10:45:00|39.12|37.12|39.1|37.1|39.2|37.2|39.04|37.04|0
1698922200000|2023-11-02 10:50:00|39.12|37.12|39.07|37.07|39.12|37.12|39.01|37.01|0
1698922500000|2023-11-02 10:55:00|39.04|37.04|39.04|37.04|39.04|37.04|38.91|36.91|0
1698922800000|2023-11-02 11:00:00|39.07|37.07|38.88|36.88|39.16|37.16|38.88|36.88|0
1698923100000|2023-11-02 11:05:00|38.9|36.9|38.88|36.88|39.16|37.16|38.88|36.88|0
1698923400000|2023-11-02 11:10:00|38.91|36.91|38.84|36.84|39|37|38.84|36.84|0
1698923700000|2023-11-02 11:15:00|38.88|36.88|38.97|36.97|39|37|38.81|36.81|0
1698924000000|2023-11-02 11:20:00|39.03|37.03|38.97|36.97|39.03|37.03|38.91|36.91|0
1698924300000|2023-11-02 11:25:00|38.95|36.95|38.84|36.84|39.01|37.01|38.84|36.84|0
1698924600000|2023-11-02 11:30:00|38.87|36.87|38.96|36.96|39.09|37.09|38.84|36.84|0
1698924900000|2023-11-02 11:35:00|38.9|36.9|38.84|36.84|38.93|36.93|38.81|36.81|0
1698925200000|2023-11-02 11:40:00|38.77|36.77|38.71|36.71|38.82|36.82|38.62|36.62|0
1698925500000|2023-11-02 11:45:00|38.68|36.68|38.68|36.68|38.71|36.71|38.49|36.49|0
1698925800000|2023-11-02 11:50:00|38.61|36.61|38.71|36.71|38.8|36.8|38.58|36.58|0
1698926100000|2023-11-02 11:55:00|38.72|36.72|38.77|36.77|38.8|36.8|38.69|36.69|0
1698926400000|2023-11-02 12:00:00|38.74|36.74|38.78|36.78|38.99|36.99|38.64|36.64|0
1698926700000|2023-11-02 12:05:00|38.8|36.8|38.14|36.14|38.83|36.83|38.14|36.14|0
1698927000000|2023-11-02 12:10:00|38.17|36.17|37.49|35.49|38.36|36.36|37.34|35.34|0
1698927300000|2023-11-02 12:15:00|37.52|35.52|37.49|35.49|37.55|35.55|37.37|35.37|0
1698927600000|2023-11-02 12:20:00|37.46|35.46|37.4|35.4|37.64|35.64|37.37|35.37|0
1698927900000|2023-11-02 12:25:00|37.41|35.41|37.44|35.44|37.7|35.7|37.4|35.4|0
1698928200000|2023-11-02 12:30:00|37.46|35.46|37.09|35.09|37.46|35.46|36.76|34.76|0
1698928500000|2023-11-02 12:35:00|37.03|35.03|36.67|34.67|37.2|35.2|36.52|34.52|0
1698928800000|2023-11-02 12:40:00|36.7|34.7|36.6|34.6|36.83|34.83|36.55|34.55|0
1698929100000|2023-11-02 12:45:00|36.57|34.57|36.36|34.36|36.69|34.69|36.28|34.28|0
1698929400000|2023-11-02 12:50:00|36.39|34.39|36.24|34.24|36.45|34.45|36.18|34.18|0
1698929700000|2023-11-02 12:55:00|36.23|34.23|36.24|34.24|36.3|34.3|36.1|34.1|0
1698930000000|2023-11-02 13:00:00|36.27|34.27|36.45|34.45|36.48|34.48|36.27|34.27|0
1698930300000|2023-11-02 13:05:00|36.48|34.48|36.69|34.69|36.7|34.7|36.39|34.39|0
1698930600000|2023-11-02 13:10:00|36.66|34.66|36.54|34.54|36.69|34.69|36.48|34.48|0
1698930900000|2023-11-02 13:15:00|36.57|34.57|36.83|34.83|36.93|34.93|36.57|34.57|0
1698931200000|2023-11-02 13:20:00|36.8|34.8|36.71|34.71|36.86|34.86|36.68|34.68|0
1698931500000|2023-11-02 13:25:00|36.74|34.74|36.53|34.53|36.77|34.77|36.5|34.5|0
1698931800000|2023-11-02 13:30:00|36.47|34.47|35.41|33.41|36.47|34.47|35.35|33.35|0
1698932100000|2023-11-02 13:35:00|35.38|33.38|35.47|33.47|36.54|34.54|35.12|33.12|0
1698932400000|2023-11-02 13:40:00|35.44|33.44|36.44|34.44|36.7|34.7|35.35|33.35|0
1698932700000|2023-11-02 13:45:00|36.38|34.38|36.32|34.32|36.58|34.58|36.23|34.23|0
1698933000000|2023-11-02 13:50:00|36.29|34.29|36.17|34.17|36.37|34.37|35.84|33.84|0
1698933300000|2023-11-02 13:55:00|36.14|34.14|35.96|33.96|36.14|34.14|35.78|33.78|0
1698933600000|2023-11-02 14:00:00|35.93|33.93|35.96|33.96|36.11|34.11|35.7|33.7|0
1698933900000|2023-11-02 14:05:00|35.99|33.99|36.49|34.49|36.52|34.52|35.87|33.87|0
1698934200000|2023-11-02 14:10:00|36.46|34.46|36.58|34.58|36.84|34.84|36.46|34.46|0
1698934500000|2023-11-02 14:15:00|36.55|34.55|35.98|33.98|36.58|34.58|35.9|33.9|0
1698934800000|2023-11-02 14:20:00|35.95|33.95|35.95|33.95|36.07|34.07|35.72|33.72|0
1698935100000|2023-11-02 14:25:00|35.98|33.98|35.14|33.14|36.01|34.01|34.94|32.94|0
1698935400000|2023-11-02 14:30:00|35.08|33.08|35.05|33.05|35.17|33.17|34.88|32.88|0
1698935700000|2023-11-02 14:35:00|34.96|32.96|34.66|32.66|35.08|33.08|34.65|32.65|0
1698936000000|2023-11-02 14:40:00|34.65|32.65|34.03|32.03|35.12|33.12|32.67|30.67|0
1698936300000|2023-11-02 14:45:00|34|32|33.97|31.97|34.2|32.2|33.97|31.97|0
1698936600000|2023-11-02 14:50:00|34|32|33.78|31.78|34.09|32.09|33.67|31.67|0
1698936900000|2023-11-02 14:55:00|33.75|31.75|33.87|31.87|34.04|32.04|33.64|31.64|0
1698937200000|2023-11-02 15:00:00|33.84|31.84|33.98|31.98|34.18|32.18|33.84|31.84|0
1698937500000|2023-11-02 15:05:00|33.95|31.95|34.06|32.06|34.12|32.12|33.84|31.84|0
1698937800000|2023-11-02 15:10:00|34.03|32.03|34.48|32.48|34.51|32.51|34.03|32.03|0
1698938100000|2023-11-02 15:15:00|34.51|32.51|34.34|32.34|35.05|33.05|34.31|32.31|0
1698938400000|2023-11-02 15:20:00|34.31|32.31|34.25|32.25|34.48|32.48|34.2|32.2|0
1698938700000|2023-11-02 15:25:00|34.23|32.23|34.56|32.56|34.59|32.59|34.17|32.17|0
1698939000000|2023-11-02 15:30:00|34.53|32.53|34.47|32.47|34.7|32.7|34.36|32.36|0
1698939300000|2023-11-02 15:35:00|34.49|32.49|34.33|32.33|34.5|32.5|34.14|32.14|0
1698939600000|2023-11-02 15:40:00|34.3|32.3|34.3|32.3|34.42|32.42|34.16|32.16|0
1698939900000|2023-11-02 15:45:00|34.28|32.28|34.5|32.5|34.58|32.58|34.19|32.19|0
1698940200000|2023-11-02 15:50:00|34.47|32.47|35.2|33.2|35.35|33.35|34.3|32.3|0
1698940500000|2023-11-02 15:55:00|35.18|33.18|35.2|33.2|35.38|33.38|35.09|33.09|0
1698940800000|2023-11-02 16:00:00|35.23|33.23|35.2|33.2|35.36|33.36|35.14|33.14|0
1698941100000|2023-11-02 16:05:00|35.14|33.14|35.43|33.43|35.52|33.52|35.14|33.14|0
1698941400000|2023-11-02 16:10:00|35.46|33.46|35.26|33.26|35.56|33.56|35.17|33.17|0
1698941700000|2023-11-02 16:15:00|35.28|33.28|35.17|33.17|35.57|33.57|35.17|33.17|0
1698942000000|2023-11-02 16:20:00|35.2|33.2|35.2|33.2|35.34|33.34|35|33|0
1698942300000|2023-11-02 16:25:00|35.17|33.17|35.25|33.25|35.54|33.54|35.15|33.15|0
1698942600000|2023-11-02 16:30:00|35.22|33.22|34.99|32.99|35.34|33.34|34.96|32.96|0
1698942900000|2023-11-02 16:35:00|34.96|32.96|34.71|32.71|35.08|33.08|34.62|32.62|0
1698943200000|2023-11-02 16:40:00|34.68|32.68|34.62|32.62|34.76|32.76|34.51|32.51|0
1698943500000|2023-11-02 16:45:00|34.59|32.59|34.48|32.48|34.68|32.68|34.37|32.37|0
1698943800000|2023-11-02 16:50:00|34.45|32.45|34.48|32.48|34.51|32.51|34.37|32.37|0
1698944100000|2023-11-02 16:55:00|34.45|32.45|34.79|32.79|34.9|32.9|34.31|32.31|0
1698944400000|2023-11-02 17:00:00|34.82|32.82|34.84|32.84|35.01|33.01|34.65|32.65|0
1698944700000|2023-11-02 17:05:00|34.81|32.81|34.36|32.36|34.81|32.81|34.36|32.36|0
1698945000000|2023-11-02 17:10:00|34.34|32.34|34.14|32.14|34.36|32.36|34.08|32.08|0
1698945300000|2023-11-02 17:15:00|34.11|32.11|34.18|32.18|34.22|32.22|34.03|32.03|0
1698945600000|2023-11-02 17:20:00|34.17|32.17|34.16|32.16|34.28|32.28|34.11|32.11|0
1698945900000|2023-11-02 17:25:00|34.19|32.19|34.22|32.22|34.41|32.41|34.11|32.11|0
1698946200000|2023-11-02 17:30:00|34.16|32.16|33.77|31.77|34.16|32.16|33.77|31.77|0
1698946500000|2023-11-02 17:35:00|33.8|31.8|33.8|31.8|34.08|32.08|33.77|31.77|0
1698946800000|2023-11-02 17:40:00|33.81|31.81|34.66|32.66|34.68|32.68|33.81|31.81|0
1698947100000|2023-11-02 17:45:00|34.63|32.63|34.61|32.61|34.77|32.77|34.49|32.49|0
1698947400000|2023-11-02 17:50:00|34.65|32.65|34.46|32.46|34.71|32.71|34.43|32.43|0
1698947700000|2023-11-02 17:55:00|34.44|32.44|34.26|32.26|34.46|32.46|34.1|32.1|0
1698948000000|2023-11-02 18:00:00|34.29|32.29|34.34|32.34|34.54|32.54|34.26|32.26|0
1698948300000|2023-11-02 18:05:00|34.4|32.4|34.45|32.45|34.57|32.57|34.32|32.32|0
1698948600000|2023-11-02 18:10:00|34.48|32.48|34.62|32.62|34.87|32.87|34.4|32.4|0
1698948900000|2023-11-02 18:15:00|34.59|32.59|34.37|32.37|34.62|32.62|34.31|32.31|0
1698949200000|2023-11-02 18:20:00|34.4|32.4|34.37|32.37|34.56|32.56|34.37|32.37|0
1698949500000|2023-11-02 18:25:00|34.39|32.39|34.39|32.39|34.5|32.5|34.25|32.25|0
1698949800000|2023-11-02 18:30:00|34.42|32.42|34.52|32.52|34.57|32.57|34.34|32.34|0
1698950100000|2023-11-02 18:35:00|34.47|32.47|34.33|32.33|34.47|32.47|34.2|32.2|0
1698950400000|2023-11-02 18:40:00|34.31|32.31|34.14|32.14|34.36|32.36|34.06|32.06|0
1698950700000|2023-11-02 18:45:00|34.17|32.17|34.33|32.33|34.41|32.41|34.06|32.06|0
1698951000000|2023-11-02 18:50:00|34.3|32.3|34.36|32.36|34.44|32.44|34.25|32.25|0
1698951300000|2023-11-02 18:55:00|34.33|32.33|34.27|32.27|34.47|32.47|34.22|32.22|0
1698951600000|2023-11-02 19:00:00|34.26|32.26|34.33|32.33|34.47|32.47|34.11|32.11|0
1698951900000|2023-11-02 19:05:00|34.3|32.3|34.16|32.16|34.35|32.35|34.1|32.1|0
1698952200000|2023-11-02 19:10:00|34.19|32.19|34.02|32.02|34.24|32.24|34.02|32.02|0
1698952500000|2023-11-02 19:15:00|34.05|32.05|34.1|32.1|34.13|32.13|34.02|32.02|0
1698952800000|2023-11-02 19:20:00|34.13|32.13|34.21|32.21|34.24|32.24|34.07|32.07|0
1698953100000|2023-11-02 19:25:00|34.24|32.24|33.49|31.49|34.24|32.24|33.38|31.38|0
1698953400000|2023-11-02 19:30:00|33.52|31.52|34.02|32.02|34.03|32.03|33.35|31.35|0
1698953700000|2023-11-02 19:35:00|33.99|31.99|33.61|31.61|34|32|33.61|31.61|0
1698954000000|2023-11-02 19:40:00|33.63|31.63|33.98|31.98|34.62|32.62|33.55|31.55|0
1698954300000|2023-11-02 19:45:00|34.03|32.03|33.91|31.91|34.09|32.09|33.81|31.81|0
1698954600000|2023-11-02 19:50:00|33.98|31.98|33.65|31.65|34.03|32.03|33.65|31.65|0
1698954900000|2023-11-02 19:55:00|33.67|31.67|33.84|31.84|34.08|32.08|33.67|31.67|0
1698955200000|2023-11-02 20:00:00|33.75|31.75|34|32|34.05|32.05|33.75|31.75|0
1698955500000|2023-11-02 20:05:00|34.03|32.03|33.89|31.89|34.11|32.11|33.83|31.83|0
1698955800000|2023-11-02 20:10:00|33.94|31.94|34.08|32.08|34.11|32.11|33.94|31.94|0
1698956100000|2023-11-02 20:15:00|34.1|31.9|34.23|32.03|34.23|32.03|34.1|31.9|0
1698956400000|2023-11-02 20:20:00|34.2|32|34.34|32.14|34.34|32.14|34.12|31.92|0
1698956700000|2023-11-02 20:25:00|34.37|32.17|34.3|32.1|34.45|32.25|34.16|31.96|0
1698957000000|2023-11-02 20:30:00|34.6|32.4|34.73|32.53|35.01|32.81|33.61|31.41|0
1698957300000|2023-11-02 20:35:00|34.81|32.61|34.75|32.55|34.83|32.63|34.48|32.28|0
1698957600000|2023-11-02 20:40:00|34.71|32.51|34.28|32.08|34.74|32.54|34.25|32.05|0
1698957900000|2023-11-02 20:45:00|34.25|32.05|34.28|32.08|34.36|32.16|34.13|31.93|0
1698958200000|2023-11-02 20:50:00|34.26|32.06|34.37|32.17|34.47|32.27|34.25|32.05|0
1698958500000|2023-11-02 20:55:00|34.39|32.19|34.18|31.98|34.44|32.24|34.17|31.97|0
1698958800000|2023-11-02 21:00:00|34.21|32.01|34.25|32.05|34.25|32.05|34.2|32|0
1698959100000|2023-11-02 21:05:00|34.26|32.06|34.18|31.98|34.26|32.06|34.08|31.88|0
1698959400000|2023-11-02 21:10:00|34.19|31.99|34.17|31.97|34.24|32.04|34.15|31.95|0
1698959700000|2023-11-02 21:15:00|34.18|31.98|34.22|32.02|34.25|32.05|34.13|31.93|0
1698960000000|2023-11-02 21:20:00|34.2|32|34.5|32.3|34.5|32.3|34.1|31.9|0
1698960300000|2023-11-02 21:25:00|34.54|32.34|34.39|32.19|34.63|32.43|34.35|32.15|0
1698960600000|2023-11-02 21:30:00|34.4|32.2|34.51|32.31|34.55|32.35|34.4|32.2|0
1698960900000|2023-11-02 21:35:00|34.52|32.32|34.54|32.34|34.58|32.38|34.51|32.31|0
1698961200000|2023-11-02 21:40:00|34.57|32.37|34.57|32.37|34.62|32.42|34.54|32.34|0
1698961500000|2023-11-02 21:45:00|34.58|32.38|34.59|32.39|34.64|32.44|34.57|32.37|0
1698961800000|2023-11-02 21:50:00|34.61|32.41|34.65|32.45|34.66|32.46|34.61|32.41|0
1698962100000|2023-11-02 21:55:00|34.67|32.47|34.74|32.54|34.75|32.55|34.64|32.44|0
1698962400000|2023-11-02 22:00:00|34.97|32.77|34.73|32.53|34.97|32.77|34.59|32.39|0
1698962700000|2023-11-02 22:05:00|34.7|32.5|34.59|32.39|34.76|32.56|34.53|32.33|0
1698963000000|2023-11-02 22:10:00|34.57|32.37|34.56|32.36|34.81|32.61|34.53|32.33|0
1698963300000|2023-11-02 22:15:00|34.53|32.33|34.54|32.34|34.59|32.39|34.45|32.25|0
1698963600000|2023-11-02 22:20:00|34.56|32.36|34.39|32.19|34.56|32.36|34.36|32.16|0
1698963900000|2023-11-02 22:25:00|34.36|32.16|34.44|32.24|34.44|32.24|34.22|32.02|0
1698964200000|2023-11-02 22:30:00|34.5|32.3|34.55|32.35|34.55|32.35|34.44|32.24|0
1698964500000|2023-11-02 22:35:00|34.52|32.32|34.38|32.18|34.55|32.35|34.36|32.16|0
1698964800000|2023-11-02 22:40:00|34.4|32.2|34.52|32.32|34.55|32.35|34.4|32.2|0
1698965100000|2023-11-02 22:45:00|34.55|32.35|34.69|32.49|34.69|32.49|34.52|32.32|0
1698965400000|2023-11-02 22:50:00|34.66|32.46|34.57|32.37|34.66|32.46|34.52|32.32|0
1698965700000|2023-11-02 22:55:00|34.55|32.35|34.6|32.4|34.6|32.4|34.55|32.35|0
1698966000000|2023-11-02 23:00:00|34.52|32.32|34.57|32.37|34.6|32.4|34.52|32.32|0
1698966300000|2023-11-02 23:05:00|34.54|32.34|34.54|32.34|34.6|32.4|34.54|32.34|0
1698966600000|2023-11-02 23:10:00|34.57|32.37|34.6|32.4|34.6|32.4|34.54|32.34|0
1698966900000|2023-11-02 23:15:00|34.57|32.37|34.57|32.37|34.62|32.42|34.54|32.34|0
1698967200000|2023-11-02 23:20:00|34.6|32.4|34.68|32.48|34.68|32.48|34.57|32.37|0
1698967500000|2023-11-02 23:25:00|34.65|32.45|34.59|32.39|34.68|32.48|34.59|32.39|0
1698967800000|2023-11-02 23:30:00|34.62|32.42|34.7|32.5|34.7|32.5|34.62|32.42|0
1698968100000|2023-11-02 23:35:00|34.73|32.53|34.73|32.53|34.81|32.61|34.67|32.47|0
1698968400000|2023-11-02 23:40:00|34.72|32.52|34.73|32.53|34.76|32.56|34.7|32.5|0
1698968700000|2023-11-02 23:45:00|34.7|32.5|34.7|32.5|34.73|32.53|34.67|32.47|0
1698969000000|2023-11-02 23:50:00|34.68|32.48|34.64|32.44|34.71|32.51|34.57|32.37|0
1698969300000|2023-11-02 23:55:00|34.66|32.46|34.72|32.52|34.75|32.55|34.61|32.41|0
1698969600000|2023-11-03 00:00:00|34.67|32.47|34.67|32.47|34.74|32.54|34.64|32.44|0
1698969900000|2023-11-03 00:05:00|34.65|32.45|34.64|32.44|34.67|32.47|34.58|32.38|0
1698970200000|2023-11-03 00:10:00|34.61|32.41|34.5|32.3|34.61|32.41|34.41|32.21|0
1698970500000|2023-11-03 00:15:00|34.51|32.31|34.63|32.43|34.66|32.46|34.51|32.31|0
1698970800000|2023-11-03 00:20:00|34.66|32.46|34.69|32.49|34.69|32.49|34.63|32.43|0
1698971100000|2023-11-03 00:25:00|34.7|32.5|34.66|32.46|34.8|32.6|34.63|32.43|0
1698971400000|2023-11-03 00:30:00|34.59|32.59|34.47|32.47|34.59|32.59|34.45|32.45|0
1698971700000|2023-11-03 00:35:00|34.5|32.5|34.42|32.42|34.5|32.5|34.42|32.42|0
1698972000000|2023-11-03 00:40:00|34.44|32.44|34.39|32.39|34.44|32.44|34.33|32.33|0
1698972300000|2023-11-03 00:45:00|34.42|32.42|34.41|32.41|34.44|32.44|34.36|32.36|0
1698972600000|2023-11-03 00:50:00|34.44|32.44|34.44|32.44|34.47|32.47|34.41|32.41|0
1698972900000|2023-11-03 00:55:00|34.41|32.41|34.36|32.36|34.41|32.41|34.3|32.3|0
1698973200000|2023-11-03 01:00:00|34.4|32.4|34.27|32.27|34.49|32.49|34.27|32.27|0
1698973500000|2023-11-03 01:05:00|34.3|32.3|34.3|32.3|34.46|32.46|34.27|32.27|0
1698973800000|2023-11-03 01:10:00|34.27|32.27|34.21|32.21|34.28|32.28|34.13|32.13|0
1698974100000|2023-11-03 01:15:00|34.24|32.24|34.13|32.13|34.24|32.24|34.1|32.1|0
1698974400000|2023-11-03 01:20:00|34.16|32.16|34.14|32.14|34.17|32.17|34.1|32.1|0
1698974700000|2023-11-03 01:25:00|34.13|32.13|34.15|32.15|34.24|32.24|34.13|32.13|0
1698975000000|2023-11-03 01:30:00|34.18|32.18|34.1|32.1|34.26|32.26|34.1|32.1|0
1698975300000|2023-11-03 01:35:00|34.07|32.07|34.12|32.12|34.15|32.15|34.01|32.01|0
1698975600000|2023-11-03 01:40:00|34.14|32.14|34.15|32.15|34.18|32.18|34.04|32.04|0
1698975900000|2023-11-03 01:45:00|34.2|32.2|34.17|32.17|34.2|32.2|34.12|32.12|0
1698976200000|2023-11-03 01:50:00|34.19|32.19|34.09|32.09|34.2|32.2|34.09|32.09|0
1698976500000|2023-11-03 01:55:00|34.06|32.06|34.06|32.06|34.12|32.12|34.01|32.01|0
1698976800000|2023-11-03 02:00:00|34.08|32.08|34.06|32.06|34.12|32.12|33.98|31.98|0
1698977100000|2023-11-03 02:05:00|34.09|32.09|34|32|34.09|32.09|33.98|31.98|0
1698977400000|2023-11-03 02:10:00|33.98|31.98|33.95|31.95|34.03|32.03|33.92|31.92|0
1698977700000|2023-11-03 02:15:00|33.93|31.93|33.95|31.95|34|32|33.89|31.89|0
1698978000000|2023-11-03 02:20:00|33.92|31.92|34|32|34|32|33.92|31.92|0
1698978300000|2023-11-03 02:25:00|34.01|32.01|33.92|31.92|34.01|32.01|33.92|31.92|0
1698978600000|2023-11-03 02:30:00|33.94|31.94|33.94|31.94|33.97|31.97|33.89|31.89|0
1698978900000|2023-11-03 02:35:00|33.96|31.96|33.91|31.91|34.02|32.02|33.89|31.89|0
1698979200000|2023-11-03 02:40:00|33.94|31.94|34.05|32.05|34.05|32.05|33.94|31.94|0
1698979500000|2023-11-03 02:45:00|34.08|32.08|34.02|32.02|34.1|32.1|34.02|32.02|0
1698979800000|2023-11-03 02:50:00|33.99|31.99|33.94|31.94|33.99|31.99|33.94|31.94|0
1698980100000|2023-11-03 02:55:00|33.92|31.92|33.91|31.91|33.94|31.94|33.88|31.88|0
1698980400000|2023-11-03 03:00:00|33.88|31.88|33.93|31.93|33.93|31.93|33.88|31.88|0
1698980700000|2023-11-03 03:05:00|33.91|31.91|33.9|31.9|33.91|31.91|33.88|31.88|0
1698981000000|2023-11-03 03:10:00|33.93|31.93|33.99|31.99|33.99|31.99|33.93|31.93|0
1698981300000|2023-11-03 03:15:00|34.01|32.01|33.9|31.9|34.01|32.01|33.9|31.9|0
1698981600000|2023-11-03 03:20:00|33.87|31.87|33.9|31.9|33.93|31.93|33.85|31.85|0
1698981900000|2023-11-03 03:25:00|33.89|31.89|33.9|31.9|33.93|31.93|33.87|31.87|0
1698982200000|2023-11-03 03:30:00|33.93|31.93|33.9|31.9|33.95|31.95|33.9|31.9|0
1698982500000|2023-11-03 03:35:00|33.91|31.91|33.9|31.9|33.92|31.92|33.88|31.88|0
1698982800000|2023-11-03 03:40:00|33.91|31.91|33.87|31.87|33.92|31.92|33.87|31.87|0
1698983100000|2023-11-03 03:45:00|33.89|31.89|33.87|31.87|33.89|31.89|33.87|31.87|0
1698983400000|2023-11-03 03:50:00|33.89|31.89|33.89|31.89|33.95|31.95|33.86|31.86|0
1698983700000|2023-11-03 03:55:00|33.92|31.92|34.11|32.11|34.11|32.11|33.92|31.92|0
1698984000000|2023-11-03 04:00:00|34.08|32.08|34.1|32.1|34.11|32.11|34.05|32.05|0
1698984300000|2023-11-03 04:05:00|34.08|32.08|34.13|32.13|34.13|32.13|34.08|32.08|0
1698984600000|2023-11-03 04:10:00|34.11|32.11|34.05|32.05|34.11|32.11|34.05|32.05|0
1698984900000|2023-11-03 04:15:00|34.06|32.06|34.08|32.08|34.1|32.1|34.05|32.05|0
1698985200000|2023-11-03 04:20:00|34.05|32.05|34.02|32.02|34.05|32.05|33.99|31.99|0
1698985500000|2023-11-03 04:25:00|33.99|31.99|34.05|32.05|34.05|32.05|33.99|31.99|0
1698985800000|2023-11-03 04:30:00|34.02|32.02|34.13|32.13|34.18|32.18|34.02|32.02|0
1698986100000|2023-11-03 04:35:00|34.14|32.14|34.1|32.1|34.15|32.15|34.1|32.1|0
1698986400000|2023-11-03 04:40:00|34.07|32.07|34.1|32.1|34.1|32.1|34.07|32.07|0
1698986700000|2023-11-03 04:45:00|34.07|32.07|33.99|31.99|34.07|32.07|33.99|31.99|0
1698987000000|2023-11-03 04:50:00|34.01|32.01|34.01|32.01|34.01|32.01|33.98|31.98|0
1698987300000|2023-11-03 04:55:00|34.04|32.04|34.01|32.01|34.04|32.04|34.01|32.01|0
1698987600000|2023-11-03 05:00:00|34.04|32.04|34.04|32.04|34.06|32.06|34.01|32.01|0
1698987900000|2023-11-03 05:05:00|34.06|32.06|33.98|31.98|34.06|32.06|33.98|31.98|0
1698988200000|2023-11-03 05:10:00|33.99|31.99|34.01|32.01|34.01|32.01|33.98|31.98|0
1698988500000|2023-11-03 05:15:00|33.98|31.98|33.98|31.98|33.98|31.98|33.92|31.92|0
1698988800000|2023-11-03 05:20:00|34|32|34|32|34.03|32.03|34|32|0
1698989100000|2023-11-03 05:25:00|33.99|31.99|34|32|34|32|33.97|31.97|0
1698989400000|2023-11-03 05:30:00|33.97|31.97|33.86|31.86|33.97|31.97|33.86|31.86|0
1698989700000|2023-11-03 05:35:00|33.89|31.89|33.83|31.83|33.89|31.89|33.83|31.83|0
1698990000000|2023-11-03 05:40:00|33.86|31.86|33.86|31.86|33.92|31.92|33.81|31.81|0
1698990300000|2023-11-03 05:45:00|33.89|31.89|33.86|31.86|33.89|31.89|33.79|31.79|0
1698990600000|2023-11-03 05:50:00|33.83|31.83|33.83|31.83|33.86|31.86|33.8|31.8|0
1698990900000|2023-11-03 05:55:00|33.82|31.82|33.86|31.86|33.86|31.86|33.77|31.77|0
1698991200000|2023-11-03 06:00:00|33.87|31.87|33.83|31.83|33.91|31.91|33.8|31.8|0
1698991500000|2023-11-03 06:05:00|33.81|31.81|33.88|31.88|33.88|31.88|33.8|31.8|0
1698991800000|2023-11-03 06:10:00|33.89|31.89|33.82|31.82|33.93|31.93|33.8|31.8|0
1698992100000|2023-11-03 06:15:00|33.8|31.8|33.85|31.85|33.85|31.85|33.74|31.74|0
1698992400000|2023-11-03 06:20:00|33.86|31.86|33.9|31.9|33.9|31.9|33.85|31.85|0
1698992700000|2023-11-03 06:25:00|33.88|31.88|33.87|31.87|33.9|31.9|33.87|31.87|0
1698993000000|2023-11-03 06:30:00|33.89|31.89|33.79|31.79|33.9|31.9|33.79|31.79|0
1698993300000|2023-11-03 06:35:00|33.76|31.76|33.84|31.84|33.84|31.84|33.76|31.76|0
1698993600000|2023-11-03 06:40:00|33.87|31.87|33.84|31.84|33.87|31.87|33.84|31.84|0
1698993900000|2023-11-03 06:45:00|33.87|31.87|33.98|31.98|33.99|31.99|33.84|31.84|0
1698994200000|2023-11-03 06:50:00|33.95|31.95|34|32|34.02|32.02|33.95|31.95|0
1698994500000|2023-11-03 06:55:00|34.02|32.02|34.03|32.03|34.03|32.03|33.95|31.95|0
1698994800000|2023-11-03 07:00:00|34|32|34.14|32.14|34.28|32.28|34|32|0
1698995100000|2023-11-03 07:05:00|34.13|32.13|34|32|34.14|32.14|33.97|31.97|0
1698995400000|2023-11-03 07:10:00|34.03|32.03|34.03|32.03|34.05|32.05|33.83|31.83|0
1698995700000|2023-11-03 07:15:00|34|32|33.94|31.94|34|32|33.86|31.86|0
1698996000000|2023-11-03 07:20:00|33.91|31.91|33.97|31.97|34|32|33.91|31.91|0
1698996300000|2023-11-03 07:25:00|33.94|31.94|33.97|31.97|34.01|32.01|33.94|31.94|0
1698996600000|2023-11-03 07:30:00|33.99|31.99|34.08|32.08|34.09|32.09|33.94|31.94|0
1698996900000|2023-11-03 07:35:00|34.1|32.1|33.99|31.99|34.13|32.13|33.96|31.96|0
1698997200000|2023-11-03 07:40:00|34.01|32.01|34.1|32.1|34.13|32.13|33.99|31.99|0
1698997500000|2023-11-03 07:45:00|34.09|32.09|34.15|32.15|34.18|32.18|34.09|32.09|0
1698997800000|2023-11-03 07:50:00|34.18|32.18|34.24|32.24|34.29|32.29|34.15|32.15|0
1698998100000|2023-11-03 07:55:00|34.26|32.26|34.3|32.3|34.37|32.37|34.24|32.24|0
1698998400000|2023-11-03 08:00:00|34.29|32.29|34.37|32.37|34.4|32.4|34.15|32.15|0
1698998700000|2023-11-03 08:05:00|34.4|32.4|34.34|32.34|34.45|32.45|34.29|32.29|0
1698999000000|2023-11-03 08:10:00|34.36|32.36|34.23|32.23|34.43|32.43|34.17|32.17|0
1698999300000|2023-11-03 08:15:00|34.22|32.22|34.26|32.26|34.31|32.31|34.2|32.2|0
1698999600000|2023-11-03 08:20:00|34.28|32.28|34.28|32.28|34.39|32.39|34.17|32.17|0
1698999900000|2023-11-03 08:25:00|34.25|32.25|34.36|32.36|34.42|32.42|34.25|32.25|0
1699000200000|2023-11-03 08:30:00|34.39|32.39|34.22|32.22|34.42|32.42|34.2|32.2|0
1699000500000|2023-11-03 08:35:00|34.2|32.2|34.33|32.33|34.36|32.36|34.14|32.14|0
1699000800000|2023-11-03 08:40:00|34.36|32.36|34.08|32.08|34.39|32.39|34.08|32.08|0
1699001100000|2023-11-03 08:45:00|34.11|32.11|34.28|32.28|34.28|32.28|34.05|32.05|0
1699001400000|2023-11-03 08:50:00|34.3|32.3|34.08|32.08|34.3|32.3|34.05|32.05|0
1699001700000|2023-11-03 08:55:00|34.11|32.11|34.27|32.27|34.27|32.27|34.11|32.11|0
1699002000000|2023-11-03 09:00:00|34.24|32.24|34.55|32.55|34.61|32.61|34.22|32.22|0
1699002300000|2023-11-03 09:05:00|34.52|32.52|34.6|32.6|34.6|32.6|34.3|32.3|0
1699002600000|2023-11-03 09:10:00|34.63|32.63|34.52|32.52|34.65|32.65|34.49|32.49|0
1699002900000|2023-11-03 09:15:00|34.49|32.49|34.43|32.43|34.55|32.55|34.35|32.35|0
1699003200000|2023-11-03 09:20:00|34.46|32.46|34.52|32.52|34.54|32.54|34.43|32.43|0
1699003500000|2023-11-03 09:25:00|34.54|32.54|34.54|32.54|34.57|32.57|34.54|32.54|0
1699003800000|2023-11-03 09:30:00|34.49|32.49|34.54|32.54|34.54|32.54|34.46|32.46|0
1699004100000|2023-11-03 09:35:00|34.57|32.57|34.54|32.54|34.6|32.6|34.46|32.46|0
1699004400000|2023-11-03 09:40:00|34.51|32.51|34.43|32.43|34.51|32.51|34.37|32.37|0
1699004700000|2023-11-03 09:45:00|34.41|32.41|34.34|32.34|34.43|32.43|34.31|32.31|0
1699005000000|2023-11-03 09:50:00|34.33|32.33|33.95|31.95|34.42|32.42|33.94|31.94|0
1699005300000|2023-11-03 09:55:00|33.94|31.94|33.94|31.94|33.95|31.95|33.83|31.83|0
1699005600000|2023-11-03 10:00:00|33.89|31.89|33.93|31.93|33.93|31.93|33.74|31.74|0
1699005900000|2023-11-03 10:05:00|33.91|31.91|33.88|31.88|33.93|31.93|33.74|31.74|0
1699006200000|2023-11-03 10:10:00|33.89|31.89|33.77|31.77|33.91|31.91|33.71|31.71|0
1699006500000|2023-11-03 10:15:00|33.79|31.79|33.96|31.96|33.96|31.96|33.78|31.78|0
1699006800000|2023-11-03 10:20:00|33.93|31.93|33.87|31.87|33.96|31.96|33.82|31.82|0
1699007100000|2023-11-03 10:25:00|33.9|31.9|33.95|31.95|33.98|31.98|33.87|31.87|0
1699007400000|2023-11-03 10:30:00|33.98|31.98|33.98|31.98|34.06|32.06|33.95|31.95|0
1699007700000|2023-11-03 10:35:00|33.97|31.97|33.98|31.98|34.01|32.01|33.9|31.9|0
1699008000000|2023-11-03 10:40:00|33.95|31.95|34.01|32.01|34.09|32.09|33.95|31.95|0
1699008300000|2023-11-03 10:45:00|34.02|32.02|33.98|31.98|34.05|32.05|33.95|31.95|0
1699008600000|2023-11-03 10:50:00|34|32|33.95|31.95|34|32|33.87|31.87|0
1699008900000|2023-11-03 10:55:00|33.92|31.92|34.08|32.08|34.08|32.08|33.92|31.92|0
1699009200000|2023-11-03 11:00:00|34.11|32.11|34.11|32.11|34.19|32.19|34.06|32.06|0
1699009500000|2023-11-03 11:05:00|34.14|32.14|34.16|32.16|34.17|32.17|34.08|32.08|0
1699009800000|2023-11-03 11:10:00|34.14|32.14|34.22|32.22|34.25|32.25|34.08|32.08|0
1699010100000|2023-11-03 11:15:00|34.25|32.25|33.97|31.97|34.25|32.25|33.97|31.97|0
1699010400000|2023-11-03 11:20:00|33.94|31.94|33.99|31.99|34.04|32.04|33.88|31.88|0
1699010700000|2023-11-03 11:25:00|34.02|32.02|33.8|31.8|34.02|32.02|33.74|31.74|0
1699011000000|2023-11-03 11:30:00|33.83|31.83|33.72|31.72|33.94|31.94|33.72|31.72|0
1699011300000|2023-11-03 11:35:00|33.74|31.74|33.63|31.63|33.77|31.77|33.61|31.61|0
1699011600000|2023-11-03 11:40:00|33.65|31.65|33.6|31.6|33.69|31.69|33.58|31.58|0
1699011900000|2023-11-03 11:45:00|33.58|31.58|33.66|31.66|33.69|31.69|33.55|31.55|0
1699012200000|2023-11-03 11:50:00|33.63|31.63|33.59|31.59|33.71|31.71|33.55|31.55|0
1699012500000|2023-11-03 11:55:00|33.6|31.6|33.49|31.49|33.6|31.6|33.46|31.46|0
1699012800000|2023-11-03 12:00:00|33.46|31.46|33.71|31.71|33.71|31.71|33.46|31.46|0
1699013100000|2023-11-03 12:05:00|33.69|31.69|33.79|31.79|33.87|31.87|33.68|31.68|0
1699013400000|2023-11-03 12:10:00|33.82|31.82|33.62|31.62|33.84|31.84|33.57|31.57|0
1699013700000|2023-11-03 12:15:00|33.65|31.65|33.88|31.88|33.99|31.99|33.59|31.59|0
1699014000000|2023-11-03 12:20:00|33.86|31.86|33.85|31.85|34.02|32.02|33.77|31.77|0
1699014300000|2023-11-03 12:25:00|33.88|31.88|33.91|31.91|34.02|32.02|33.64|31.64|0
1699014600000|2023-11-03 12:30:00|32.95|30.95|31.36|29.36|33.32|31.32|31.36|29.36|0
1699014900000|2023-11-03 12:35:00|31.41|29.41|31.8|29.8|31.8|29.8|31.33|29.33|0
1699015200000|2023-11-03 12:40:00|31.75|29.75|31.43|29.43|32|30|31.4|29.4|0
1699015500000|2023-11-03 12:45:00|31.38|29.38|31.41|29.41|32.63|30.63|31.13|29.13|0
1699015800000|2023-11-03 12:50:00|31.43|29.43|31.56|29.56|31.69|29.69|31.38|29.38|0
1699016100000|2023-11-03 12:55:00|31.53|29.53|31.71|29.71|31.82|29.82|31.53|29.53|0
1699016400000|2023-11-03 13:00:00|31.76|29.76|31.71|29.71|31.82|29.82|31.61|29.61|0
1699016700000|2023-11-03 13:05:00|31.7|29.7|31.94|29.94|32.07|30.07|31.68|29.68|0
1699017000000|2023-11-03 13:10:00|31.92|29.92|31.73|29.73|32.05|30.05|31.71|29.71|0
1699017300000|2023-11-03 13:15:00|31.76|29.76|31.53|29.53|31.76|29.76|31.4|29.4|0
1699017600000|2023-11-03 13:20:00|31.48|29.48|31.22|29.22|31.53|29.53|31.19|29.19|0
1699017900000|2023-11-03 13:25:00|31.24|29.24|31.35|29.35|31.45|29.45|30.97|28.97|0
1699018200000|2023-11-03 13:30:00|31.29|29.29|31.14|29.14|31.47|29.47|30.81|28.81|0
1699018500000|2023-11-03 13:35:00|31.12|29.12|31.18|29.18|31.52|29.52|30.9|28.9|0
1699018800000|2023-11-03 13:40:00|31.13|29.13|30.46|28.46|31.15|29.15|30.33|28.33|0
1699019100000|2023-11-03 13:45:00|30.39|28.39|30.62|28.62|30.62|28.62|29.79|27.79|0
1699019400000|2023-11-03 13:50:00|30.65|28.65|29.99|27.99|30.75|28.75|29.79|27.79|0
1699019700000|2023-11-03 13:55:00|29.94|27.94|29.97|27.97|30.06|28.06|29.69|27.69|0
1699020000000|2023-11-03 14:00:00|30|28|30.25|28.25|30.25|28.25|29.24|27.24|0
1699020300000|2023-11-03 14:05:00|30.11|28.11|30.45|28.45|30.5|28.5|30.11|28.11|0
1699020600000|2023-11-03 14:10:00|30.43|28.43|30.52|28.52|30.52|28.52|30.3|28.3|0
1699020900000|2023-11-03 14:15:00|30.5|28.5|30|28|30.8|28.8|29.86|27.86|0
1699021200000|2023-11-03 14:20:00|29.98|27.98|30.37|28.37|30.4|28.4|29.98|27.98|0
1699021500000|2023-11-03 14:25:00|30.35|28.35|30.82|28.82|31.17|29.17|30.2|28.2|0
1699021800000|2023-11-03 14:30:00|30.87|28.87|30.82|28.82|30.92|28.92|30.27|28.27|0
1699022100000|2023-11-03 14:35:00|30.79|28.79|30.42|28.42|30.99|28.99|30.27|28.27|0
1699022400000|2023-11-03 14:40:00|30.37|28.37|30.64|28.64|30.74|28.74|30.29|28.29|0
1699022700000|2023-11-03 14:45:00|30.59|28.59|30.34|28.34|30.69|28.69|30.22|28.22|0
1699023000000|2023-11-03 14:50:00|30.41|28.41|30.96|28.96|31.09|29.09|30.29|28.29|0
1699023300000|2023-11-03 14:55:00|30.91|28.91|30.19|28.19|30.91|28.91|30.16|28.16|0
1699023600000|2023-11-03 15:00:00|30.16|28.16|30.11|28.11|30.36|28.36|30.04|28.04|0
1699023900000|2023-11-03 15:05:00|30.19|28.19|30.43|28.43|30.58|28.58|29.99|27.99|0
1699024200000|2023-11-03 15:10:00|30.46|28.46|30.38|28.38|30.81|28.81|30.21|28.21|0
1699024500000|2023-11-03 15:15:00|30.33|28.33|30.42|28.42|30.53|28.53|30.26|28.26|0
1699024800000|2023-11-03 15:20:00|30.38|28.38|30.17|28.17|30.53|28.53|30.13|28.13|0
1699025100000|2023-11-03 15:25:00|30.16|28.16|30.4|28.4|30.4|28.4|30.01|28.01|0
1699025400000|2023-11-03 15:30:00|30.33|28.33|29.79|27.79|30.33|28.33|29.72|27.72|0
1699025700000|2023-11-03 15:35:00|29.74|27.74|29.71|27.71|29.86|27.86|29.69|27.69|0
1699026000000|2023-11-03 15:40:00|29.74|27.74|29.59|27.59|29.86|27.86|29.57|27.57|0
1699026300000|2023-11-03 15:45:00|29.61|27.61|29.28|27.28|29.88|27.88|29.28|27.28|0
1699026600000|2023-11-03 15:50:00|29.33|27.33|29.21|27.21|29.33|27.33|28.99|26.99|0
1699026900000|2023-11-03 15:55:00|29.18|27.18|29.18|27.18|29.3|27.3|29.01|27.01|0
1699027200000|2023-11-03 16:00:00|29.16|27.16|29.23|27.23|29.28|27.28|28.94|26.94|0
1699027500000|2023-11-03 16:05:00|29.2|27.2|29.06|27.06|29.26|27.26|29.06|27.06|0
1699027800000|2023-11-03 16:10:00|29.08|27.08|28.87|26.87|29.08|27.08|28.84|26.84|0
1699028100000|2023-11-03 16:15:00|28.89|26.89|28.72|26.72|28.94|26.94|28.68|26.68|0
1699028400000|2023-11-03 16:20:00|28.75|26.75|28.8|26.8|29.35|27.35|28.7|26.7|0
1699028700000|2023-11-03 16:25:00|28.78|26.78|28.75|26.75|28.9|26.9|28.59|26.59|0
1699029000000|2023-11-03 16:30:00|28.71|26.71|28.52|26.52|28.75|26.75|28.49|26.49|0
1699029300000|2023-11-03 16:35:00|28.49|26.49|28.58|26.58|28.7|26.7|28.49|26.49|0
1699029600000|2023-11-03 16:40:00|28.56|26.56|28.75|26.75|28.8|26.8|28.56|26.56|0
1699029900000|2023-11-03 16:45:00|28.77|26.77|28.84|26.84|28.88|26.88|28.7|26.7|0
1699030200000|2023-11-03 16:50:00|28.87|26.87|28.77|26.77|28.87|26.87|28.58|26.58|0
1699030500000|2023-11-03 16:55:00|28.75|26.75|28.56|26.56|28.77|26.77|28.51|26.51|0
1699030800000|2023-11-03 17:00:00|28.58|26.58|28.44|26.44|28.7|26.7|28.41|26.41|0
1699031100000|2023-11-03 17:05:00|28.46|26.46|28.72|26.72|28.72|26.72|28.41|26.41|0
1699031400000|2023-11-03 17:10:00|28.74|26.74|29.03|27.03|29.03|27.03|28.67|26.67|0
1699031700000|2023-11-03 17:15:00|29|27|29.05|27.05|29.1|27.1|28.79|26.79|0
1699032000000|2023-11-03 17:20:00|29.01|27.01|29.33|27.33|29.38|27.38|28.95|26.95|0
1699032300000|2023-11-03 17:25:00|29.31|27.31|29.18|27.18|29.43|27.43|29.18|27.18|0
1699032600000|2023-11-03 17:30:00|29.19|27.19|28.81|26.81|29.19|27.19|28.81|26.81|0
1699032900000|2023-11-03 17:35:00|28.83|26.83|28.92|26.92|29.07|27.07|28.81|26.81|0
1699033200000|2023-11-03 17:40:00|28.9|26.9|29.71|27.71|29.74|27.74|28.9|26.9|0
1699033500000|2023-11-03 17:45:00|29.74|27.74|29.54|27.54|29.79|27.79|29.54|27.54|0
1699033800000|2023-11-03 17:50:00|29.52|27.52|29.33|27.33|29.59|27.59|29.33|27.33|0
1699034100000|2023-11-03 17:55:00|29.35|27.35|29.09|27.09|29.35|27.35|28.9|26.9|0
1699034400000|2023-11-03 18:00:00|29.11|27.11|29.25|27.25|29.32|27.32|29.09|27.09|0
1699034700000|2023-11-03 18:05:00|29.27|27.27|29.32|27.32|29.71|27.71|29.23|27.23|0
1699035000000|2023-11-03 18:10:00|29.37|27.37|29.22|27.22|29.44|27.44|29.18|27.18|0
1699035300000|2023-11-03 18:15:00|29.2|27.2|29.27|27.27|29.37|27.37|29.13|27.13|0
1699035600000|2023-11-03 18:20:00|29.29|27.29|29.4|27.4|29.44|27.44|29.13|27.13|0
1699035900000|2023-11-03 18:25:00|29.39|27.39|29.01|27.01|29.48|27.48|28.98|26.98|0
1699036200000|2023-11-03 18:30:00|28.98|26.98|29.05|27.05|29.23|27.23|28.98|26.98|0
1699036500000|2023-11-03 18:35:00|29.08|27.08|28.91|26.91|29.15|27.15|28.89|26.89|0
1699036800000|2023-11-03 18:40:00|28.93|26.93|28.81|26.81|28.98|26.98|28.7|26.7|0
1699037100000|2023-11-03 18:45:00|28.79|26.79|28.67|26.67|28.93|26.93|28.6|26.6|0
1699037400000|2023-11-03 18:50:00|28.65|26.65|28.63|26.63|28.72|26.72|28.58|26.58|0
1699037700000|2023-11-03 18:55:00|28.65|26.65|28.64|26.64|28.79|26.79|28.6|26.6|0
1699038000000|2023-11-03 19:00:00|28.67|26.67|28.55|26.55|28.76|26.76|28.53|26.53|0
1699038300000|2023-11-03 19:05:00|28.5|26.5|28.83|26.83|28.85|26.85|28.48|26.48|0
1699038600000|2023-11-03 19:10:00|28.81|26.81|28.78|26.78|29.11|27.11|28.71|26.71|0
1699038900000|2023-11-03 19:15:00|28.76|26.76|29.04|27.04|29.04|27.04|28.76|26.76|0
1699039200000|2023-11-03 19:20:00|29.02|27.02|29.06|27.06|29.16|27.16|28.94|26.94|0
1699039500000|2023-11-03 19:25:00|29.09|27.09|29.25|27.25|29.35|27.35|29.05|27.05|0
1699039800000|2023-11-03 19:30:00|29.28|27.28|29.49|27.49|29.59|27.59|29.28|27.28|0
1699040100000|2023-11-03 19:35:00|29.48|27.48|29.27|27.27|29.54|27.54|29.2|27.2|0
1699040400000|2023-11-03 19:40:00|29.26|27.26|29.37|27.37|29.48|27.48|29.2|27.2|0
1699040700000|2023-11-03 19:45:00|29.39|27.39|29.68|27.68|29.73|27.73|29.39|27.39|0
1699041000000|2023-11-03 19:50:00|29.73|27.73|29.78|27.78|29.8|27.8|29.56|27.56|0
1699041300000|2023-11-03 19:55:00|29.8|27.8|29.99|27.99|30.06|28.06|29.75|27.75|0
1699041600000|2023-11-03 20:00:00|29.97|27.97|29.7|27.7|29.97|27.97|29.58|27.58|0
1699041900000|2023-11-03 20:05:00|29.72|27.72|29.23|27.23|29.74|27.74|29.17|27.17|0
1699042200000|2023-11-03 20:10:00|29.22|27.22|29.12|27.12|29.24|27.24|29.12|27.12|0
1699233300000|2023-11-06 01:15:00|29.15|26.95|29.07|26.87|29.21|27.01|29.07|26.87|0
1699233600000|2023-11-06 01:20:00|29.12|26.92|29.28|27.08|29.31|27.11|29.09|26.89|0
1699233900000|2023-11-06 01:25:00|29.26|27.06|29.23|27.03|29.26|27.06|29.19|26.99|0
1699236900000|2023-11-06 02:15:00|28.91|26.91|28.9|26.9|28.93|26.93|28.9|26.9|0
1699237200000|2023-11-06 02:20:00|28.88|26.88|28.9|26.9|28.9|26.9|28.86|26.86|0
1699237500000|2023-11-06 02:25:00|28.93|26.93|28.97|26.97|29|27|28.93|26.93|0
1699237800000|2023-11-06 02:30:00|28.99|26.99|29|27|29|27|28.93|26.93|0
1699238100000|2023-11-06 02:35:00|28.97|26.97|28.95|26.95|28.97|26.97|28.92|26.92|0
1699238400000|2023-11-06 02:40:00|28.97|26.97|28.9|26.9|28.97|26.97|28.87|26.87|0
1699238700000|2023-11-06 02:45:00|28.92|26.92|28.9|26.9|28.95|26.95|28.9|26.9|0
1699239000000|2023-11-06 02:50:00|28.92|26.92|28.82|26.82|28.94|26.94|28.82|26.82|0
1699239300000|2023-11-06 02:55:00|28.85|26.85|28.92|26.92|28.92|26.92|28.85|26.85|0
1699239600000|2023-11-06 03:00:00|28.89|26.89|28.77|26.77|28.92|26.92|28.77|26.77|0
1699239900000|2023-11-06 03:05:00|28.76|26.76|28.84|26.84|28.87|26.87|28.75|26.75|0
1699240200000|2023-11-06 03:10:00|28.82|26.82|28.91|26.91|28.94|26.94|28.82|26.82|0
1699240500000|2023-11-06 03:15:00|28.89|26.89|28.94|26.94|28.94|26.94|28.89|26.89|0
1699240800000|2023-11-06 03:20:00|28.96|26.96|28.91|26.91|28.98|26.98|28.89|26.89|0
1699241100000|2023-11-06 03:25:00|28.94|26.94|28.93|26.93|28.94|26.94|28.89|26.89|0
1699241400000|2023-11-06 03:30:00|28.92|26.92|28.91|26.91|28.96|26.96|28.89|26.89|0
1699241700000|2023-11-06 03:35:00|28.88|26.88|28.88|26.88|28.88|26.88|28.86|26.86|0
1699242000000|2023-11-06 03:40:00|28.86|26.86|28.88|26.88|28.88|26.88|28.84|26.84|0
1699242300000|2023-11-06 03:45:00|28.87|26.87|28.17|26.17|28.93|26.93|28.17|26.17|0
1699242600000|2023-11-06 03:50:00|28.14|26.14|28.03|26.03|28.19|26.19|28.03|26.03|0
1699242900000|2023-11-06 03:55:00|28.05|26.05|28.09|26.09|28.09|26.09|28.04|26.04|0
1699243200000|2023-11-06 04:00:00|28.12|26.12|28.14|26.14|28.19|26.19|28.12|26.12|0
1699243500000|2023-11-06 04:05:00|28.16|26.16|28.05|26.05|28.16|26.16|28.05|26.05|0
1699243800000|2023-11-06 04:10:00|28.02|26.02|28|26|28.07|26.07|28|26|0
1699244100000|2023-11-06 04:15:00|28.02|26.02|28|26|28.02|26.02|28|26|0
1699244400000|2023-11-06 04:20:00|28.02|26.02|28.02|26.02|28.02|26.02|27.99|25.99|0
1699244700000|2023-11-06 04:25:00|27.99|25.99|28.06|26.06|28.06|26.06|27.99|25.99|0
1699245000000|2023-11-06 04:30:00|28.04|26.04|28.09|26.09|28.09|26.09|28.04|26.04|0
1699245300000|2023-11-06 04:35:00|28.1|26.1|28.08|26.08|28.13|26.13|28.08|26.08|0
1699245600000|2023-11-06 04:40:00|28.11|26.11|28.11|26.11|28.11|26.11|28.06|26.06|0
1699245900000|2023-11-06 04:45:00|28.08|26.08|28.13|26.13|28.15|26.15|28.08|26.08|0
1699246200000|2023-11-06 04:50:00|28.15|26.15|28.22|26.22|28.22|26.22|28.15|26.15|0
1699246500000|2023-11-06 04:55:00|28.2|26.2|28.2|26.2|28.24|26.24|28.17|26.17|0
1699246800000|2023-11-06 05:00:00|28.19|26.19|28.15|26.15|28.2|26.2|28.15|26.15|0
1699247100000|2023-11-06 05:05:00|28.17|26.17|28.15|26.15|28.17|26.17|28.08|26.08|0
1699247400000|2023-11-06 05:10:00|28.12|26.12|28.08|26.08|28.15|26.15|28.08|26.08|0
1699247700000|2023-11-06 05:15:00|28.1|26.1|28.14|26.14|28.17|26.17|28.05|26.05|0
1699248000000|2023-11-06 05:20:00|28.13|26.13|28.1|26.1|28.13|26.13|28.03|26.03|0
1699248300000|2023-11-06 05:25:00|28.07|26.07|28.21|26.21|28.21|26.21|28.07|26.07|0
1699248600000|2023-11-06 05:30:00|28.2|26.2|28.19|26.19|28.24|26.24|28.16|26.16|0
1699248900000|2023-11-06 05:35:00|28.16|26.16|28.16|26.16|28.21|26.21|28.16|26.16|0
1699249200000|2023-11-06 05:40:00|28.14|26.14|28.18|26.18|28.18|26.18|28.09|26.09|0
1699249500000|2023-11-06 05:45:00|28.16|26.16|28.09|26.09|28.21|26.21|28.09|26.09|0
1699249800000|2023-11-06 05:50:00|28.11|26.11|28.09|26.09|28.11|26.11|28.07|26.07|0
1699250100000|2023-11-06 05:55:00|28.06|26.06|28.09|26.09|28.11|26.11|28.06|26.06|0
1699250400000|2023-11-06 06:00:00|28.11|26.11|28.02|26.02|28.11|26.11|28.02|26.02|0
1699250700000|2023-11-06 06:05:00|27.99|25.99|28.06|26.06|28.06|26.06|27.97|25.97|0
1699251000000|2023-11-06 06:10:00|28.08|26.08|28.15|26.15|28.17|26.17|28.06|26.06|0
1699251300000|2023-11-06 06:15:00|28.18|26.18|28.11|26.11|28.18|26.18|28.08|26.08|0
1699251600000|2023-11-06 06:20:00|28.1|26.1|28.1|26.1|28.13|26.13|28.03|26.03|0
1699251900000|2023-11-06 06:25:00|28.09|26.09|28.1|26.1|28.16|26.16|28.08|26.08|0
1699252200000|2023-11-06 06:30:00|28.08|26.08|27.98|25.98|28.1|26.1|27.98|25.98|0
1699252500000|2023-11-06 06:35:00|27.96|25.96|27.98|25.98|28.02|26.02|27.91|25.91|0
1699252800000|2023-11-06 06:40:00|27.96|25.96|27.89|25.89|27.98|25.98|27.89|25.89|0
1699253100000|2023-11-06 06:45:00|27.86|25.86|27.79|25.79|27.86|25.86|27.79|25.79|0
1699253400000|2023-11-06 06:50:00|27.82|25.82|27.86|25.86|27.89|25.89|27.77|25.77|0
1699253700000|2023-11-06 06:55:00|27.87|25.87|27.88|25.88|27.91|25.91|27.84|25.84|0
1699254000000|2023-11-06 07:00:00|27.81|25.81|27.93|25.93|27.95|25.95|27.79|25.79|0
1699254300000|2023-11-06 07:05:00|27.92|25.92|28.02|26.02|28.02|26.02|27.86|25.86|0
1699254600000|2023-11-06 07:10:00|28|26|27.95|25.95|28.02|26.02|27.95|25.95|0
1699254900000|2023-11-06 07:15:00|27.93|25.93|27.9|25.9|27.97|25.97|27.88|25.88|0
1699255200000|2023-11-06 07:20:00|27.88|25.88|27.78|25.78|27.88|25.88|27.76|25.76|0
1699255500000|2023-11-06 07:25:00|27.81|25.81|27.78|25.78|27.81|25.81|27.74|25.74|0
1699255800000|2023-11-06 07:30:00|27.76|25.76|27.74|25.74|27.85|25.85|27.69|25.69|0
1699256100000|2023-11-06 07:35:00|27.71|25.71|27.64|25.64|27.74|25.74|27.62|25.62|0
1699256400000|2023-11-06 07:40:00|27.62|25.62|27.73|25.73|27.73|25.73|27.62|25.62|0
1699256700000|2023-11-06 07:45:00|27.75|25.75|27.76|25.76|27.78|25.78|27.66|25.66|0
1699257000000|2023-11-06 07:50:00|27.78|25.78|27.8|25.8|27.82|25.82|27.78|25.78|0
1699257300000|2023-11-06 07:55:00|27.82|25.82|27.85|25.85|27.87|25.87|27.82|25.82|0
1699257600000|2023-11-06 08:00:00|27.82|25.82|27.9|25.9|27.91|25.91|27.71|25.71|0
1699257900000|2023-11-06 08:05:00|27.91|25.91|27.73|25.73|27.94|25.94|27.66|25.66|0
1699258200000|2023-11-06 08:10:00|27.75|25.75|27.7|25.7|27.77|25.77|27.61|25.61|0
1699258500000|2023-11-06 08:15:00|27.68|25.68|27.93|25.93|27.93|25.93|27.63|25.63|0
1699258800000|2023-11-06 08:20:00|27.92|25.92|27.77|25.77|27.93|25.93|27.63|25.63|0
1699259100000|2023-11-06 08:25:00|27.75|25.75|27.86|25.86|27.93|25.93|27.72|25.72|0
1699259400000|2023-11-06 08:30:00|27.81|25.81|27.74|25.74|27.88|25.88|27.74|25.74|0
1699259700000|2023-11-06 08:35:00|27.77|25.77|27.74|25.74|27.81|25.81|27.7|25.7|0
1699260000000|2023-11-06 08:40:00|27.72|25.72|27.6|25.6|27.74|25.74|27.56|25.56|0
1699260300000|2023-11-06 08:45:00|27.61|25.61|27.74|25.74|27.79|25.79|27.6|25.6|0
1699260600000|2023-11-06 08:50:00|27.72|25.72|27.62|25.62|27.76|25.76|27.6|25.6|0
1699260900000|2023-11-06 08:55:00|27.63|25.63|27.67|25.67|27.71|25.71|27.41|25.41|0
1699261200000|2023-11-06 09:00:00|27.64|25.64|27.71|25.71|27.78|25.78|27.6|25.6|0
1699261500000|2023-11-06 09:05:00|27.69|25.69|27.73|25.73|27.76|25.76|27.6|25.6|0
1699261800000|2023-11-06 09:10:00|27.72|25.72|27.55|25.55|27.72|25.72|27.53|25.53|0
1699262100000|2023-11-06 09:15:00|27.53|25.53|27.73|25.73|27.73|25.73|27.53|25.53|0
1699262400000|2023-11-06 09:20:00|27.76|25.76|27.64|25.64|27.8|25.8|27.64|25.64|0
1699262700000|2023-11-06 09:25:00|27.66|25.66|27.61|25.61|27.68|25.68|27.59|25.59|0
1699263000000|2023-11-06 09:30:00|27.63|25.63|27.73|25.73|27.75|25.75|27.61|25.61|0
1699263300000|2023-11-06 09:35:00|27.74|25.74|27.68|25.68|27.8|25.8|27.63|25.63|0
1699263600000|2023-11-06 09:40:00|27.66|25.66|27.45|25.45|27.66|25.66|27.45|25.45|0
1699263900000|2023-11-06 09:45:00|27.47|25.47|27.59|25.59|27.59|25.59|27.45|25.45|0
1699264200000|2023-11-06 09:50:00|27.61|25.61|27.52|25.52|27.65|25.65|27.45|25.45|0
1699264500000|2023-11-06 09:55:00|27.51|25.51|27.54|25.54|27.58|25.58|27.47|25.47|0
1699264800000|2023-11-06 10:00:00|27.53|25.53|27.44|25.44|27.54|25.54|27.37|25.37|0
1699265100000|2023-11-06 10:05:00|27.47|25.47|27.35|25.35|27.47|25.47|27.35|25.35|0
1699265400000|2023-11-06 10:10:00|27.33|25.33|27.42|25.42|27.46|25.46|27.33|25.33|0
1699265700000|2023-11-06 10:15:00|27.41|25.41|27.44|25.44|27.44|25.44|27.35|25.35|0
1699266000000|2023-11-06 10:20:00|27.43|25.43|27.37|25.37|27.51|25.51|27.37|25.37|0
1699266300000|2023-11-06 10:25:00|27.39|25.39|27.46|25.46|27.48|25.48|27.37|25.37|0
1699266600000|2023-11-06 10:30:00|27.48|25.48|27.55|25.55|27.62|25.62|27.46|25.46|0
1699266900000|2023-11-06 10:35:00|27.56|25.56|27.5|25.5|27.62|25.62|27.5|25.5|0
1699267200000|2023-11-06 10:40:00|27.52|25.52|27.57|25.57|27.57|25.57|27.48|25.48|0
1699267500000|2023-11-06 10:45:00|27.59|25.59|27.69|25.69|27.69|25.69|27.55|25.55|0
1699267800000|2023-11-06 10:50:00|27.66|25.66|27.55|25.55|27.69|25.69|27.55|25.55|0
1699268100000|2023-11-06 10:55:00|27.57|25.57|27.48|25.48|27.64|25.64|27.45|25.45|0
1699268400000|2023-11-06 11:00:00|27.5|25.5|27.54|25.54|27.59|25.59|27.45|25.45|0
1699268700000|2023-11-06 11:05:00|27.57|25.57|27.47|25.47|27.63|25.63|27.47|25.47|0
1699269000000|2023-11-06 11:10:00|27.45|25.45|27.38|25.38|27.5|25.5|27.38|25.38|0
1699269300000|2023-11-06 11:15:00|27.4|25.4|27.52|25.52|27.52|25.52|27.4|25.4|0
1699269600000|2023-11-06 11:20:00|27.49|25.49|27.42|25.42|27.49|25.49|27.4|25.4|0
1699269900000|2023-11-06 11:25:00|27.43|25.43|27.54|25.54|27.56|25.56|27.43|25.43|0
1699270200000|2023-11-06 11:30:00|27.49|25.49|27.39|25.39|27.51|25.51|27.37|25.37|0
1699270500000|2023-11-06 11:35:00|27.37|25.37|27.35|25.35|27.4|25.4|27.33|25.33|0
1699270800000|2023-11-06 11:40:00|27.33|25.33|27.23|25.23|27.37|25.37|27.21|25.21|0
1699271100000|2023-11-06 11:45:00|27.26|25.26|27.26|25.26|27.3|25.3|27.23|25.23|0
1699271400000|2023-11-06 11:50:00|27.23|25.23|27.42|25.42|27.42|25.42|27.21|25.21|0
1699271700000|2023-11-06 11:55:00|27.44|25.44|27.39|25.39|27.44|25.44|27.32|25.32|0
1699272000000|2023-11-06 12:00:00|27.4|25.4|27.5|25.5|27.51|25.51|27.39|25.39|0
1699272300000|2023-11-06 12:05:00|27.48|25.48|27.48|25.48|27.6|25.6|27.45|25.45|0
1699272600000|2023-11-06 12:10:00|27.43|25.43|27.59|25.59|27.64|25.64|27.43|25.43|0
1699272900000|2023-11-06 12:15:00|27.62|25.62|27.59|25.59|27.64|25.64|27.55|25.55|0
1699273200000|2023-11-06 12:20:00|27.57|25.57|27.61|25.61|27.66|25.66|27.57|25.57|0
1699273500000|2023-11-06 12:25:00|27.6|25.6|27.61|25.61|27.66|25.66|27.55|25.55|0
1699273800000|2023-11-06 12:30:00|27.64|25.64|27.52|25.52|27.73|25.73|27.5|25.5|0
1699274100000|2023-11-06 12:35:00|27.5|25.5|27.36|25.36|27.52|25.52|27.36|25.36|0
1699274400000|2023-11-06 12:40:00|27.33|25.33|27.43|25.43|27.43|25.43|27.33|25.33|0
1699274700000|2023-11-06 12:45:00|27.4|25.4|27.45|25.45|27.45|25.45|27.36|25.36|0
1699275000000|2023-11-06 12:50:00|27.46|25.46|28.32|26.32|28.33|26.33|27.42|25.42|0
1699275300000|2023-11-06 12:55:00|28.33|26.33|28.22|26.22|28.38|26.38|28.19|26.19|0
1699275600000|2023-11-06 13:00:00|28.19|26.19|28.29|26.29|28.31|26.31|28.15|26.15|0
1699275900000|2023-11-06 13:05:00|28.31|26.31|28.35|26.35|28.45|26.45|28.28|26.28|0
1699276200000|2023-11-06 13:10:00|28.33|26.33|28.42|26.42|28.42|26.42|28.31|26.31|0
1699276500000|2023-11-06 13:15:00|28.45|26.45|28.45|26.45|28.54|26.54|28.38|26.38|0
1699276800000|2023-11-06 13:20:00|28.4|26.4|28.51|26.51|28.59|26.59|28.37|26.37|0
1699277100000|2023-11-06 13:25:00|28.54|26.54|28.49|26.49|28.63|26.63|28.49|26.49|0
1699277400000|2023-11-06 13:30:00|28.47|26.47|28.37|26.37|28.51|26.51|28.32|26.32|0
1699277700000|2023-11-06 13:35:00|28.35|26.35|28.21|26.21|28.37|26.37|28.21|26.21|0
1699278000000|2023-11-06 13:40:00|28.23|26.23|28.25|26.25|28.3|26.3|28.14|26.14|0
1699278300000|2023-11-06 13:45:00|28.27|26.27|28.25|26.25|28.32|26.32|28.2|26.2|0
1699278600000|2023-11-06 13:50:00|28.23|26.23|28.16|26.16|28.37|26.37|28.16|26.16|0
1699278900000|2023-11-06 13:55:00|28.18|26.18|28.32|26.32|28.39|26.39|28.18|26.18|0
1699279200000|2023-11-06 14:00:00|28.29|26.29|27.99|25.99|28.32|26.32|27.99|25.99|0
1699279500000|2023-11-06 14:05:00|28.01|26.01|28.03|26.03|28.08|26.08|27.97|25.97|0
1699279800000|2023-11-06 14:10:00|28.05|26.05|28.17|26.17|28.22|26.22|28.03|26.03|0
1699280100000|2023-11-06 14:15:00|28.2|26.2|28.13|26.13|28.24|26.24|28.06|26.06|0
1699280400000|2023-11-06 14:20:00|28.15|26.15|28.17|26.17|28.2|26.2|28.1|26.1|0
1699280700000|2023-11-06 14:25:00|28.19|26.19|28.26|26.26|28.38|26.38|28.15|26.15|0
1699281000000|2023-11-06 14:30:00|28.19|26.19|27.96|25.96|28.19|26.19|27.61|25.61|0
1699281300000|2023-11-06 14:35:00|27.98|25.98|27.91|25.91|28.24|26.24|27.8|25.8|0
1699281600000|2023-11-06 14:40:00|27.89|25.89|28.31|26.31|28.54|26.54|27.89|25.89|0
1699281900000|2023-11-06 14:45:00|28.28|26.28|28.47|26.47|28.66|26.66|28.23|26.23|0
1699282200000|2023-11-06 14:50:00|28.45|26.45|28.42|26.42|28.61|26.61|28.28|26.28|0
1699282500000|2023-11-06 14:55:00|28.4|26.4|28.25|26.25|28.44|26.44|28.16|26.16|0
1699282800000|2023-11-06 15:00:00|28.16|26.16|28.51|26.51|28.58|26.58|28.11|26.11|0
1699283100000|2023-11-06 15:05:00|28.49|26.49|28.44|26.44|28.65|26.65|28.35|26.35|0
1699283400000|2023-11-06 15:10:00|28.46|26.46|28.87|26.87|28.91|26.91|28.46|26.46|0
1699283700000|2023-11-06 15:15:00|28.89|26.89|28.51|26.51|28.89|26.89|28.46|26.46|0
1699284000000|2023-11-06 15:20:00|28.48|26.48|28.48|26.48|28.58|26.58|28.13|26.13|0
1699284300000|2023-11-06 15:25:00|28.46|26.46|28.15|26.15|28.6|26.6|28.1|26.1|0
1699284600000|2023-11-06 15:30:00|28.13|26.13|27.76|25.76|28.32|26.32|27.76|25.76|0
1699284900000|2023-11-06 15:35:00|27.78|25.78|27.29|25.29|27.83|25.83|27.29|25.29|0
1699285200000|2023-11-06 15:40:00|27.27|25.27|27.51|25.51|27.73|25.73|27.16|25.16|0
1699285500000|2023-11-06 15:45:00|27.54|25.54|27.85|25.85|27.86|25.86|27.54|25.54|0
1699285800000|2023-11-06 15:50:00|27.84|25.84|27.72|25.72|27.88|25.88|27.56|25.56|0
1699286100000|2023-11-06 15:55:00|27.7|25.7|27.6|25.6|27.74|25.74|27.56|25.56|0
1699286400000|2023-11-06 16:00:00|27.63|25.63|27.51|25.51|27.69|25.69|27.46|25.46|0
1699286700000|2023-11-06 16:05:00|27.49|25.49|27.32|25.32|27.49|25.49|27.28|25.28|0
1699287000000|2023-11-06 16:10:00|27.35|25.35|27.46|25.46|27.62|25.62|27.35|25.35|0
1699287300000|2023-11-06 16:15:00|27.45|25.45|27.37|25.37|27.53|25.53|27.37|25.37|0
1699287600000|2023-11-06 16:20:00|27.34|25.34|27.57|25.57|27.67|25.67|27.34|25.34|0
1699287900000|2023-11-06 16:25:00|27.56|25.56|27.6|25.6|27.6|25.6|27.37|25.37|0
1699288200000|2023-11-06 16:30:00|27.57|25.57|27.59|25.59|27.69|25.69|27.52|25.52|0
1699288500000|2023-11-06 16:35:00|27.62|25.62|27.71|25.71|27.75|25.75|27.5|25.5|0
1699288800000|2023-11-06 16:40:00|27.68|25.68|27.82|25.82|27.85|25.85|27.57|25.57|0
1699289100000|2023-11-06 16:45:00|27.85|25.85|27.87|25.87|27.94|25.94|27.75|25.75|0
1699289400000|2023-11-06 16:50:00|27.84|25.84|27.73|25.73|27.87|25.87|27.68|25.68|0
1699289700000|2023-11-06 16:55:00|27.7|25.7|27.47|25.47|27.7|25.7|27.4|25.4|0
1699290000000|2023-11-06 17:00:00|27.45|25.45|27.61|25.61|27.68|25.68|27.4|25.4|0
1699290300000|2023-11-06 17:05:00|27.59|25.59|27.65|25.65|27.72|25.72|27.56|25.56|0
1699290600000|2023-11-06 17:10:00|27.68|25.68|27.79|25.79|27.84|25.84|27.63|25.63|0
1699290900000|2023-11-06 17:15:00|27.77|25.77|27.86|25.86|27.91|25.91|27.72|25.72|0
1699291200000|2023-11-06 17:20:00|27.88|25.88|27.98|25.98|28|26|27.81|25.81|0
1699291500000|2023-11-06 17:25:00|28|26|27.93|25.93|28.07|26.07|27.9|25.9|0
1699291800000|2023-11-06 17:30:00|27.95|25.95|27.95|25.95|28|26|27.86|25.86|0
1699292100000|2023-11-06 17:35:00|27.94|25.94|28.02|26.02|28.09|26.09|27.93|25.93|0
1699292400000|2023-11-06 17:40:00|28.04|26.04|27.85|25.85|28.09|26.09|27.65|25.65|0
1699292700000|2023-11-06 17:45:00|27.88|25.88|27.97|25.97|27.99|25.99|27.81|25.81|0
1699293000000|2023-11-06 17:50:00|27.96|25.96|27.97|25.97|28.18|26.18|27.94|25.94|0
1699293300000|2023-11-06 17:55:00|27.94|25.94|27.73|25.73|27.94|25.94|27.71|25.71|0
1699293600000|2023-11-06 18:00:00|27.71|25.71|28.01|26.01|28.18|26.18|27.71|25.71|0
1699293900000|2023-11-06 18:05:00|27.99|25.99|28.17|26.17|28.17|26.17|27.89|25.89|0
1699294200000|2023-11-06 18:10:00|28.15|26.15|28.29|26.29|28.36|26.36|28.13|26.13|0
1699294500000|2023-11-06 18:15:00|28.31|26.31|28.62|26.62|28.7|26.7|28.24|26.24|0
1699294800000|2023-11-06 18:20:00|28.65|26.65|28.43|26.43|28.96|26.96|28.41|26.41|0
1699295100000|2023-11-06 18:25:00|28.41|26.41|28.53|26.53|29.25|27.25|28.41|26.41|0
1699295400000|2023-11-06 18:30:00|28.5|26.5|28.55|26.55|28.77|26.77|28.5|26.5|0
1699295700000|2023-11-06 18:35:00|28.6|26.6|28.29|26.29|28.6|26.6|28.24|26.24|0
1699296000000|2023-11-06 18:40:00|28.31|26.31|28.33|26.33|28.43|26.43|28.23|26.23|0
1699296300000|2023-11-06 18:45:00|28.36|26.36|28.52|26.52|28.59|26.59|28.31|26.31|0
1699296600000|2023-11-06 18:50:00|28.5|26.5|28.62|26.62|28.67|26.67|28.45|26.45|0
1699296900000|2023-11-06 18:55:00|28.64|26.64|28.45|26.45|28.71|26.71|28.39|26.39|0
1699297200000|2023-11-06 19:00:00|28.42|26.42|28.47|26.47|28.61|26.61|28.33|26.33|0
1699297500000|2023-11-06 19:05:00|28.49|26.49|28.83|26.83|28.88|26.88|28.49|26.49|0
1699297800000|2023-11-06 19:10:00|28.85|26.85|28.95|26.95|29|27|28.66|26.66|0
1699298100000|2023-11-06 19:15:00|28.96|26.96|28.63|26.63|29.02|27.02|28.59|26.59|0
1699298400000|2023-11-06 19:20:00|28.65|26.65|28.68|26.68|28.75|26.75|28.54|26.54|0
1699298700000|2023-11-06 19:25:00|28.66|26.66|28.44|26.44|28.68|26.68|28.44|26.44|0
1699299000000|2023-11-06 19:30:00|28.46|26.46|28.2|26.2|28.54|26.54|28.18|26.18|0
1699299300000|2023-11-06 19:35:00|28.23|26.23|28.2|26.2|28.3|26.3|28.13|26.13|0
1699299600000|2023-11-06 19:40:00|28.22|26.22|27.85|25.85|28.27|26.27|27.73|25.73|0
1699299900000|2023-11-06 19:45:00|27.82|25.82|28.09|26.09|28.48|26.48|27.73|25.73|0
1699300200000|2023-11-06 19:50:00|28.06|26.06|27.83|25.83|28.06|26.06|27.78|25.78|0
1699300500000|2023-11-06 19:55:00|27.85|25.85|27.8|25.8|27.87|25.87|27.73|25.73|0
1699300800000|2023-11-06 20:00:00|27.78|25.78|27.76|25.76|27.92|25.92|27.76|25.76|0
1699301100000|2023-11-06 20:05:00|27.78|25.78|27.89|25.89|27.99|25.99|27.76|25.76|0
1699301400000|2023-11-06 20:10:00|27.87|25.87|27.89|25.89|27.89|25.89|27.66|25.66|0
1699301700000|2023-11-06 20:15:00|27.87|25.87|27.8|25.8|27.89|25.89|27.78|25.78|0
1699302000000|2023-11-06 20:20:00|27.82|25.82|27.84|25.84|27.98|25.98|27.78|25.78|0
1699302300000|2023-11-06 20:25:00|27.82|25.82|27.87|25.87|28.05|26.05|27.82|25.82|0
1699302600000|2023-11-06 20:30:00|27.84|25.84|27.77|25.77|27.96|25.96|27.73|25.73|0
1699302900000|2023-11-06 20:35:00|27.79|25.79|27.91|25.91|28|26|27.77|25.77|0
1699303200000|2023-11-06 20:40:00|27.93|25.93|28.03|26.03|28.14|26.14|27.84|25.84|0
1699303500000|2023-11-06 20:45:00|28.05|26.05|27.93|25.93|28.1|26.1|27.91|25.91|0
1699303800000|2023-11-06 20:50:00|27.91|25.91|27.84|25.84|28.05|26.05|27.79|25.79|0
1699304100000|2023-11-06 20:55:00|27.81|25.81|27.23|25.23|27.81|25.81|27.23|25.23|0
1699304400000|2023-11-06 21:00:00|27.3|25.3|27.42|25.42|27.42|25.42|27.19|25.19|0
1699304700000|2023-11-06 21:05:00|27.44|25.44|27.03|25.03|27.55|25.55|27|25|0
1699305000000|2023-11-06 21:10:00|27|25|27.03|25.03|27.1|25.1|27|25|0
1699305300000|2023-11-06 21:15:00|27.07|24.98|27.09|25.01|27.11|25.03|27.07|24.98|0
1699305600000|2023-11-06 21:20:00|27.11|25|27.21|25.11|27.23|25.14|27.11|25|0
1699305900000|2023-11-06 21:25:00|27.23|25.14|27.23|25.13|27.23|25.14|27.18|25.09|0
1699306200000|2023-11-06 21:30:00|27.21|25.11|27.2|25.11|27.21|25.11|27.2|25.11|0
1699306500000|2023-11-06 21:35:00|27.23|25.13|27.23|25.13|27.23|25.13|27.23|25.13|0
1699306800000|2023-11-06 21:40:00|27.2|25.11|27.14|25.05|27.2|25.11|27.13|25.04|0
1699307100000|2023-11-06 21:45:00|27.13|25.04|27.18|25.09|27.18|25.09|27.13|25.04|0
1699307400000|2023-11-06 21:50:00|27.19|25.1|27.17|25.08|27.2|25.11|27.17|25.08|0
1699307700000|2023-11-06 21:55:00|27.19|25.1|27.23|25.14|27.25|25.15|27.17|25.08|0
1699308000000|2023-11-06 22:00:00|27.19|25.13|27.19|25.1|27.22|25.13|27.19|25.1|0
1699308300000|2023-11-06 22:05:00|27.2|25.11|27.2|25.1|27.2|25.11|27.19|25.1|0
1699308600000|2023-11-06 22:10:00|27.19|25.11|27.19|25.1|27.19|25.11|27.19|25.1|0
1699308900000|2023-11-06 22:15:00|27.2|25.11|27.18|25.09|27.21|25.11|27.18|25.09|0
1699309200000|2023-11-06 22:20:00|27.17|25.08|27.17|25.08|27.2|25.11|27.17|25.08|0
1699309500000|2023-11-06 22:25:00|27.19|25.1|27.19|25.1|27.19|25.1|27.19|25.1|0
1699309800000|2023-11-06 22:30:00|27.2|25.11|27.18|25.09|27.2|25.11|27.17|25.08|0
1699310100000|2023-11-06 22:35:00|27.17|25.08|27.19|25.1|27.2|25.1|27.17|25.08|0
1699310400000|2023-11-06 22:40:00|27.2||27.19||27.2||27.19||0
1699310700000|2023-11-06 22:45:00|27.2|25.11|27.2|25.11|27.2|25.11|27.2|25.1|0
1699311000000|2023-11-06 22:50:00|27.19|25.1|27.2|25.11|27.2|25.11|27.19|25.1|0
1699311300000|2023-11-06 22:55:00|27.21|25.12|27.2|25.11|27.22|25.12|27.19|25.1|0
1699311600000|2023-11-06 23:00:00|27.27|25.17|27.35|25.24|27.42|25.31|27.27|25.17|0
1699311900000|2023-11-06 23:05:00|27.32|25.22|27.39|25.29|27.44|25.33|27.32|25.22|0
1699312200000|2023-11-06 23:10:00|27.42|25.31|27.48|25.36|27.48|25.36|27.35|25.24|0
1699312500000|2023-11-06 23:15:00|27.49|25.37|27.56|25.44|27.56|25.44|27.46|25.35|0
1699312800000|2023-11-06 23:20:00|27.55|25.43|27.58|25.46|27.68|25.55|27.53|25.42|0
1699313100000|2023-11-06 23:25:00|27.61|25.48|27.58|25.46|27.61|25.48|27.56|25.44|0
1699313400000|2023-11-06 23:30:00|27.56|25.44|27.59|25.47|27.6|25.48|27.56|25.44|0
1699313700000|2023-11-06 23:35:00|27.58|25.46|27.7|25.57|27.7|25.57|27.58|25.46|0
1699314000000|2023-11-06 23:40:00|27.67|25.55|27.64|25.51|27.67|25.55|27.6|25.48|0
1699314300000|2023-11-06 23:45:00|27.62|25.5|27.58|25.45|27.62|25.5|27.53|25.41|0
1699314600000|2023-11-06 23:50:00|27.57|25.48|27.57|25.45|27.6|25.48|27.53|25.41|0
1699314900000|2023-11-06 23:55:00|27.55|25.43|27.57|25.45|27.57|25.45|27.53|25.41|0
1699315200000|2023-11-07 00:00:00|27.55|25.43|27.6|25.47|27.62|25.5|27.52|25.41|0
1699315500000|2023-11-07 00:05:00|27.57|25.45|27.64|25.52|27.67|25.54|27.52|25.41|0
1699315800000|2023-11-07 00:10:00|27.62|25.49|27.64|25.51|27.67|25.54|27.62|25.49|0
1699316100000|2023-11-07 00:15:00|27.63|25.5|27.52|25.4|27.64|25.51|27.52|25.4|0
1699316400000|2023-11-07 00:20:00|27.49|25.38|27.66|25.53|27.66|25.53|27.49|25.38|0
1699316700000|2023-11-07 00:25:00|27.64|25.51|27.56|25.44|27.66|25.53|27.52|25.4|0
1699317000000|2023-11-07 00:30:00|27.58|25.46|27.61|25.49|27.64|25.51|27.56|25.44|0
1699317300000|2023-11-07 00:35:00|27.64|25.51|27.61|25.49|27.68|25.55|27.59|25.46|0
1699317600000|2023-11-07 00:40:00|27.63|25.51|27.63|25.51|27.71|25.57|27.61|25.49|0
1699317900000|2023-11-07 00:45:00|27.61|25.48|27.68|25.55|27.7|25.57|27.61|25.48|0
1699318200000|2023-11-07 00:50:00|27.66|25.53|27.65|25.53|27.66|25.53|27.63|25.5|0
1699318500000|2023-11-07 00:55:00|27.68|25.55|27.65|25.53|27.68|25.55|27.61|25.48|0
1699318800000|2023-11-07 01:00:00|27.68|25.55|27.75|25.61|27.77|25.64|27.68|25.55|0
1699319100000|2023-11-07 01:05:00|27.77|25.64|27.75|25.61|27.77|25.64|27.65|25.52|0
1699319400000|2023-11-07 01:10:00|27.72|25.59|27.67|25.54|27.72|25.59|27.65|25.52|0
1699319700000|2023-11-07 01:15:00|27.65|25.52|27.53|25.41|27.65|25.52|27.48|25.37|0
1699320000000|2023-11-07 01:20:00|27.5|25.39|27.62|25.5|27.65|25.52|27.5|25.39|0
1699320300000|2023-11-07 01:25:00|27.6|25.48|27.59|25.46|27.62|25.5|27.55|25.43|0
1699320600000|2023-11-07 01:30:00|27.54|25.54|27.46|25.46|27.56|25.56|27.44|25.44|0
1699320900000|2023-11-07 01:35:00|27.49|25.49|27.49|25.49|27.53|25.53|27.46|25.46|0
1699321200000|2023-11-07 01:40:00|27.51|25.51|27.37|25.37|27.51|25.51|27.37|25.37|0
1699321500000|2023-11-07 01:45:00|27.35|25.35|27.3|25.3|27.37|25.37|27.25|25.25|0
1699321800000|2023-11-07 01:50:00|27.32|25.32|27.46|25.46|27.46|25.46|27.3|25.3|0
1699322100000|2023-11-07 01:55:00|27.48|25.48|27.41|25.41|27.55|25.55|27.41|25.41|0
1699322400000|2023-11-07 02:00:00|27.43|25.43|27.36|25.36|27.45|25.45|27.34|25.34|0
1699322700000|2023-11-07 02:05:00|27.39|25.39|27.41|25.41|27.53|25.53|27.36|25.36|0
1699323000000|2023-11-07 02:10:00|27.43|25.43|27.45|25.45|27.48|25.48|27.41|25.41|0
1699323300000|2023-11-07 02:15:00|27.43|25.43|27.41|25.41|27.45|25.45|27.38|25.38|0
1699323600000|2023-11-07 02:20:00|27.42|25.42|27.38|25.38|27.45|25.45|27.38|25.38|0
1699323900000|2023-11-07 02:25:00|27.36|25.36|27.4|25.4|27.4|25.4|27.36|25.36|0
1699324200000|2023-11-07 02:30:00|27.43|25.43|27.47|25.47|27.47|25.47|27.4|25.4|0
1699324500000|2023-11-07 02:35:00|27.45|25.45|27.42|25.42|27.47|25.47|27.4|25.4|0
1699324800000|2023-11-07 02:40:00|27.44|25.44|27.45|25.45|27.47|25.47|27.38|25.38|0
1699325100000|2023-11-07 02:45:00|27.46|25.46|27.45|25.45|27.49|25.49|27.45|25.45|0
1699325400000|2023-11-07 02:50:00|27.47|25.47|27.44|25.44|27.49|25.49|27.42|25.42|0
1699325700000|2023-11-07 02:55:00|27.47|25.47|27.44|25.44|27.49|25.49|27.44|25.44|0
1699326000000|2023-11-07 03:00:00|27.47|25.47|27.51|25.51|27.53|25.53|27.44|25.44|0
1699326300000|2023-11-07 03:05:00|27.53|25.53|27.53|25.53|27.56|25.56|27.51|25.51|0
1699326600000|2023-11-07 03:10:00|27.56|25.56|27.53|25.53|27.58|25.58|27.51|25.51|0
1699326900000|2023-11-07 03:15:00|27.51|25.51|27.51|25.51|27.55|25.55|27.44|25.44|0
1699327200000|2023-11-07 03:20:00|27.53|25.53|27.53|25.53|27.55|25.55|27.49|25.49|0
1699327500000|2023-11-07 03:25:00|27.55|25.55|27.55|25.55|27.55|25.55|27.53|25.53|0
1699327800000|2023-11-07 03:30:00|27.53|25.53|27.34|25.34|27.6|25.6|27.32|25.32|0
1699328100000|2023-11-07 03:35:00|27.36|25.36|27.48|25.48|27.48|25.48|27.34|25.34|0
1699328400000|2023-11-07 03:40:00|27.5|25.5|27.55|25.55|27.59|25.59|27.5|25.5|0
1699328700000|2023-11-07 03:45:00|27.57|25.57|27.52|25.52|27.57|25.57|27.5|25.5|0
1699329000000|2023-11-07 03:50:00|27.5|25.5|27.5|25.5|27.52|25.52|27.48|25.48|0
1699329300000|2023-11-07 03:55:00|27.47|25.47|27.47|25.47|27.54|25.54|27.47|25.47|0
1699329600000|2023-11-07 04:00:00|27.5|25.5|27.5|25.5|27.5|25.5|27.45|25.45|0
1699329900000|2023-11-07 04:05:00|27.47|25.47|27.49|25.49|27.52|25.52|27.47|25.47|0
1699330200000|2023-11-07 04:10:00|27.52|25.52|27.47|25.47|27.54|25.54|27.45|25.45|0
1699330500000|2023-11-07 04:15:00|27.45|25.45|27.44|25.44|27.49|25.49|27.44|25.44|0
1699330800000|2023-11-07 04:20:00|27.47|25.47|27.47|25.47|27.49|25.49|27.47|25.47|0
1699331100000|2023-11-07 04:25:00|27.44|25.44|27.51|25.51|27.51|25.51|27.44|25.44|0
1699331400000|2023-11-07 04:30:00|27.49|25.49|27.53|25.53|27.53|25.53|27.47|25.47|0
1699331700000|2023-11-07 04:35:00|27.52|25.52|27.56|25.56|27.58|25.58|27.51|25.51|0
1699332000000|2023-11-07 04:40:00|27.57|25.57|27.58|25.58|27.58|25.58|27.55|25.55|0
1699332300000|2023-11-07 04:45:00|27.6|25.6|27.58|25.58|27.6|25.6|27.55|25.55|0
1699332600000|2023-11-07 04:50:00|27.59|25.59|27.55|25.55|27.6|25.6|27.53|25.53|0
1699332900000|2023-11-07 04:55:00|27.53|25.53|27.57|25.57|27.57|25.57|27.53|25.53|0
1699333200000|2023-11-07 05:00:00|27.55|25.55|27.57|25.57|27.62|25.62|27.55|25.55|0
1699333500000|2023-11-07 05:05:00|27.6|25.6|27.59|25.59|27.62|25.62|27.57|25.57|0
1699333800000|2023-11-07 05:10:00|27.57|25.57|27.57|25.57|27.64|25.64|27.57|25.57|0
1699334100000|2023-11-07 05:15:00|27.59|25.59|27.57|25.57|27.59|25.59|27.55|25.55|0
1699334400000|2023-11-07 05:20:00|27.59|25.59|27.66|25.66|27.66|25.66|27.59|25.59|0
1699334700000|2023-11-07 05:25:00|27.64|25.64|27.68|25.68|27.71|25.71|27.64|25.64|0
1699335000000|2023-11-07 05:30:00|27.71|25.71|27.52|25.52|27.71|25.71|27.5|25.5|0
1699335300000|2023-11-07 05:35:00|27.49|25.49|27.45|25.45|27.52|25.52|27.45|25.45|0
1699335600000|2023-11-07 05:40:00|27.47|25.47|27.52|25.52|27.52|25.52|27.45|25.45|0
1699335900000|2023-11-07 05:45:00|27.54|25.54|27.56|25.56|27.56|25.56|27.52|25.52|0
1699336200000|2023-11-07 05:50:00|27.54|25.54|27.49|25.49|27.54|25.54|27.49|25.49|0
1699336500000|2023-11-07 05:55:00|27.48|25.48|27.47|25.47|27.49|25.49|27.44|25.44|0
1699336800000|2023-11-07 06:00:00|27.49|25.49|27.51|25.51|27.53|25.53|27.47|25.47|0
1699337100000|2023-11-07 06:05:00|27.49|25.49|27.49|25.49|27.51|25.51|27.42|25.42|0
1699337400000|2023-11-07 06:10:00|27.51|25.51|27.62|25.62|27.62|25.62|27.49|25.49|0
1699337700000|2023-11-07 06:15:00|27.65|25.65|27.62|25.62|27.67|25.67|27.58|25.58|0
1699338000000|2023-11-07 06:20:00|27.65|25.65|27.69|25.69|27.71|25.71|27.63|25.63|0
1699338300000|2023-11-07 06:25:00|27.68|25.68|27.74|25.74|27.76|25.76|27.67|25.67|0
1699338600000|2023-11-07 06:30:00|27.75|25.75|27.74|25.74|27.76|25.76|27.69|25.69|0
1699338900000|2023-11-07 06:35:00|27.76|25.76|27.65|25.65|27.76|25.76|27.64|25.64|0
1699339200000|2023-11-07 06:40:00|27.64|25.64|27.62|25.62|27.64|25.64|27.57|25.57|0
1699339500000|2023-11-07 06:45:00|27.64|25.64|27.69|25.69|27.73|25.73|27.62|25.62|0
1699339800000|2023-11-07 06:50:00|27.71|25.71|27.66|25.66|27.75|25.75|27.64|25.64|0
1699340100000|2023-11-07 06:55:00|27.65|25.65|27.61|25.61|27.68|25.68|27.61|25.61|0
1699340400000|2023-11-07 07:00:00|27.64|25.64|27.63|25.63|27.7|25.7|27.61|25.61|0
1699340700000|2023-11-07 07:05:00|27.66|25.66|27.63|25.63|27.68|25.68|27.56|25.56|0
1699341000000|2023-11-07 07:10:00|27.66|25.66|27.63|25.63|27.68|25.68|27.59|25.59|0
1699341300000|2023-11-07 07:15:00|27.66|25.66|27.58|25.58|27.68|25.68|27.58|25.58|0
1699341600000|2023-11-07 07:20:00|27.56|25.56|27.61|25.61|27.63|25.63|27.56|25.56|0
1699341900000|2023-11-07 07:25:00|27.63|25.63|27.72|25.72|27.72|25.72|27.61|25.61|0
1699342200000|2023-11-07 07:30:00|27.7|25.7|27.73|25.73|27.75|25.75|27.39|25.39|0
1699342500000|2023-11-07 07:35:00|27.71|25.71|27.73|25.73|27.75|25.75|27.66|25.66|0
1699342800000|2023-11-07 07:40:00|27.74|25.74|27.75|25.75|27.84|25.84|27.73|25.73|0
1699343100000|2023-11-07 07:45:00|27.77|25.77|27.82|25.82|27.84|25.84|27.75|25.75|0
1699343400000|2023-11-07 07:50:00|27.83|25.83|27.72|25.72|27.84|25.84|27.72|25.72|0
1699343700000|2023-11-07 07:55:00|27.71|25.71|27.75|25.75|27.79|25.79|27.7|25.7|0
1699344000000|2023-11-07 08:00:00|27.77|25.77|27.71|25.71|27.86|25.86|27.63|25.63|0
1699344300000|2023-11-07 08:05:00|27.7|25.7|27.51|25.51|27.81|25.81|27.49|25.49|0
1699344600000|2023-11-07 08:10:00|27.53|25.53|28.12|26.12|28.26|26.26|27.44|25.44|0
1699344900000|2023-11-07 08:15:00|28.09|26.09|27.93|25.93|28.09|26.09|27.93|25.93|0
1699345200000|2023-11-07 08:20:00|27.95|25.95|28|26|28|26|27.88|25.88|0
1699345500000|2023-11-07 08:25:00|28.02|26.02|28.21|26.21|28.21|26.21|27.93|25.93|0
1699345800000|2023-11-07 08:30:00|28.18|26.18|27.83|25.83|28.21|26.21|27.83|25.83|0
1699346100000|2023-11-07 08:35:00|27.86|25.86|27.99|25.99|28.04|26.04|27.83|25.83|0
1699346400000|2023-11-07 08:40:00|28.01|26.01|27.92|25.92|28.02|26.02|27.88|25.88|0
1699346700000|2023-11-07 08:45:00|27.93|25.93|27.85|25.85|27.95|25.95|27.81|25.81|0
1699347000000|2023-11-07 08:50:00|27.87|25.87|27.85|25.85|27.87|25.87|27.73|25.73|0
1699347300000|2023-11-07 08:55:00|27.83|25.83|27.85|25.85|27.87|25.87|27.71|25.71|0
1699347600000|2023-11-07 09:00:00|27.83|25.83|27.92|25.92|27.94|25.94|27.8|25.8|0
1699347900000|2023-11-07 09:05:00|27.91|25.91|28.01|26.01|28.09|26.09|27.85|25.85|0
1699348200000|2023-11-07 09:10:00|27.99|25.99|28.06|26.06|28.08|26.08|27.89|25.89|0
1699348500000|2023-11-07 09:15:00|28.08|26.08|28.27|26.27|28.27|26.27|28.01|26.01|0
1699348800000|2023-11-07 09:20:00|28.29|26.29|28.22|26.22|28.38|26.38|28.22|26.22|0
1699349100000|2023-11-07 09:25:00|28.23|26.23|28.22|26.22|28.26|26.26|28.17|26.17|0
1699349400000|2023-11-07 09:30:00|28.24|26.24|28.19|26.19|28.29|26.29|28.1|26.1|0
1699349700000|2023-11-07 09:35:00|28.17|26.17|28.1|26.1|28.17|26.17|28|26|0
1699350000000|2023-11-07 09:40:00|28.07|26.07|28.28|26.28|28.31|26.31|28.06|26.06|0
1699350300000|2023-11-07 09:45:00|28.31|26.31|28.23|26.23|28.31|26.31|28.19|26.19|0
1699350600000|2023-11-07 09:50:00|28.25|26.25|28.28|26.28|28.38|26.38|28.21|26.21|0
1699350900000|2023-11-07 09:55:00|28.29|26.29|28.35|26.35|28.37|26.37|28.28|26.28|0
1699351200000|2023-11-07 10:00:00|28.37|26.37|28.4|26.4|28.4|26.4|28.33|26.33|0
1699351500000|2023-11-07 10:05:00|28.42|26.42|28.35|26.35|28.46|26.46|28.35|26.35|0
1699351800000|2023-11-07 10:10:00|28.32|26.32|28.25|26.25|28.37|26.37|28.25|26.25|0
1699352100000|2023-11-07 10:15:00|28.24|26.24|28.11|26.11|28.25|26.25|28.06|26.06|0
1699352400000|2023-11-07 10:20:00|28.13|26.13|27.99|25.99|28.2|26.2|27.99|25.99|0
1699352700000|2023-11-07 10:25:00|27.97|25.97|27.83|25.83|28.01|26.01|27.83|25.83|0
1699353000000|2023-11-07 10:30:00|27.81|25.81|27.99|25.99|28.01|26.01|27.81|25.81|0
1699353300000|2023-11-07 10:35:00|28.01|26.01|28.03|26.03|28.06|26.06|27.91|25.91|0
1699353600000|2023-11-07 10:40:00|28.02|26.02|28.03|26.03|28.05|26.05|27.96|25.96|0
1699353900000|2023-11-07 10:45:00|28.06|26.06|27.96|25.96|28.13|26.13|27.89|25.89|0
1699354200000|2023-11-07 10:50:00|27.94|25.94|28.03|26.03|28.12|26.12|27.91|25.91|0
1699354500000|2023-11-07 10:55:00|28.01|26.01|28.05|26.05|28.12|26.12|27.96|25.96|0
1699354800000|2023-11-07 11:00:00|28.07|26.07|28.09|26.09|28.12|26.12|28|26|0
1699355100000|2023-11-07 11:05:00|28.07|26.07|28.21|26.21|28.21|26.21|28.07|26.07|0
1699355400000|2023-11-07 11:10:00|28.19|26.19|28.2|26.2|28.28|26.28|28.17|26.17|0
1699355700000|2023-11-07 11:15:00|28.21|26.21|28.28|26.28|28.35|26.35|28.21|26.21|0
1699356000000|2023-11-07 11:20:00|28.31|26.31|28.28|26.28|28.31|26.31|28.14|26.14|0
1699356300000|2023-11-07 11:25:00|28.26|26.26|28.35|26.35|28.35|26.35|28.26|26.26|0
1699356600000|2023-11-07 11:30:00|28.33|26.33|28.44|26.44|28.47|26.47|28.33|26.33|0
1699356900000|2023-11-07 11:35:00|28.47|26.47|28.68|26.68|28.83|26.83|28.44|26.44|0
1699357200000|2023-11-07 11:40:00|28.63|26.63|28.73|26.73|28.85|26.85|28.61|26.61|0
1699357500000|2023-11-07 11:45:00|28.7|26.7|28.65|26.65|28.7|26.7|28.58|26.58|0
1699357800000|2023-11-07 11:50:00|28.63|26.63|28.53|26.53|28.68|26.68|28.53|26.53|0
1699358100000|2023-11-07 11:55:00|28.55|26.55|28.37|26.37|28.56|26.56|28.37|26.37|0
1699358400000|2023-11-07 12:00:00|28.39|26.39|28.25|26.25|28.44|26.44|28.25|26.25|0
1699358700000|2023-11-07 12:05:00|28.22|26.22|28.29|26.29|28.41|26.41|28.22|26.22|0
1699359000000|2023-11-07 12:10:00|28.26|26.26|28.22|26.22|28.29|26.29|28.17|26.17|0
1699359300000|2023-11-07 12:15:00|28.23|26.23|28.04|26.04|28.24|26.24|28.03|26.03|0
1699359600000|2023-11-07 12:20:00|28.03|26.03|28.17|26.17|28.19|26.19|28.03|26.03|0
1699359900000|2023-11-07 12:25:00|28.15|26.15|28.19|26.19|28.19|26.19|28.05|26.05|0
1699360200000|2023-11-07 12:30:00|28.24|26.24|28.21|26.21|28.24|26.24|28.05|26.05|0
1699360500000|2023-11-07 12:35:00|28.24|26.24|28.31|26.31|28.31|26.31|28.19|26.19|0
1699360800000|2023-11-07 12:40:00|28.28|26.28|28.26|26.26|28.43|26.43|28.26|26.26|0
1699361100000|2023-11-07 12:45:00|28.27|26.27|28.18|26.18|28.35|26.35|28.14|26.14|0
1699361400000|2023-11-07 12:50:00|28.19|26.19|28.23|26.23|28.3|26.3|28.19|26.19|0
1699361700000|2023-11-07 12:55:00|28.21|26.21|28.02|26.02|28.23|26.23|28.02|26.02|0
1699362000000|2023-11-07 13:00:00|28.04|26.04|28.02|26.02|28.12|26.12|28|26|0
1699362300000|2023-11-07 13:05:00|28.01|26.01|27.62|25.62|28.11|26.11|27.62|25.62|0
1699362600000|2023-11-07 13:10:00|27.64|25.64|27.83|25.83|27.85|25.85|27.62|25.62|0
1699362900000|2023-11-07 13:15:00|27.81|25.81|27.73|25.73|27.9|25.9|27.73|25.73|0
1699363200000|2023-11-07 13:20:00|27.75|25.75|28.06|26.06|28.06|26.06|27.73|25.73|0
1699363500000|2023-11-07 13:25:00|28.08|26.08|28.04|26.04|28.15|26.15|28.04|26.04|0
1699363800000|2023-11-07 13:30:00|28.01|26.01|28.27|26.27|28.29|26.29|27.85|25.85|0
1699364100000|2023-11-07 13:35:00|28.25|26.25|28.06|26.06|28.26|26.26|27.96|25.96|0
1699364400000|2023-11-07 13:40:00|28.08|26.08|28.1|26.1|28.17|26.17|28.03|26.03|0
1699364700000|2023-11-07 13:45:00|28.13|26.13|28.17|26.17|28.19|26.19|27.94|25.94|0
1699365000000|2023-11-07 13:50:00|28.15|26.15|27.94|25.94|28.29|26.29|27.94|25.94|0
1699365300000|2023-11-07 13:55:00|27.96|25.96|27.73|25.73|27.96|25.96|27.73|25.73|0
1699365600000|2023-11-07 14:00:00|27.74|25.74|28|26|28|26|27.68|25.68|0
1699365900000|2023-11-07 14:05:00|27.99|25.99|27.96|25.96|28.03|26.03|27.89|25.89|0
1699366200000|2023-11-07 14:10:00|27.98|25.98|28.12|26.12|28.12|26.12|27.96|25.96|0
1699366500000|2023-11-07 14:15:00|28.05|26.05|27.47|25.47|28.05|26.05|27.44|25.44|0
1699366800000|2023-11-07 14:20:00|27.49|25.49|27.51|25.51|27.54|25.54|27.33|25.33|0
1699367100000|2023-11-07 14:25:00|27.53|25.53|27.42|25.42|27.53|25.53|27.37|25.37|0
1699367400000|2023-11-07 14:30:00|27.44|25.44|28.16|26.16|28.18|26.18|27.37|25.37|0
1699367700000|2023-11-07 14:35:00|28.21|26.21|28.37|26.37|28.47|26.47|28.09|26.09|0
1699368000000|2023-11-07 14:40:00|28.32|26.32|27.97|25.97|28.42|26.42|27.95|25.95|0
1699368300000|2023-11-07 14:45:00|27.95|25.95|28.16|26.16|28.27|26.27|27.95|25.95|0
1699368600000|2023-11-07 14:50:00|28.13|26.13|27.73|25.73|28.2|26.2|27.71|25.71|0
1699368900000|2023-11-07 14:55:00|27.69|25.69|27.5|25.5|27.71|25.71|27.5|25.5|0
1699369200000|2023-11-07 15:00:00|27.53|25.53|27.18|25.18|27.53|25.53|27.07|25.07|0
1699369500000|2023-11-07 15:05:00|27.2|25.2|27.55|25.55|27.57|25.57|27.16|25.16|0
1699369800000|2023-11-07 15:10:00|27.57|25.57|27.36|25.36|27.66|25.66|27.25|25.25|0
1699370100000|2023-11-07 15:15:00|27.34|25.34|27.27|25.27|27.59|25.59|27.22|25.22|0
1699370400000|2023-11-07 15:20:00|27.29|25.29|27.18|25.18|27.38|25.38|27.15|25.15|0
1699370700000|2023-11-07 15:25:00|27.15|25.15|26.68|24.68|27.18|25.18|26.68|24.68|0
1699371000000|2023-11-07 15:30:00|26.7|24.7|26.45|24.45|26.79|24.79|26.39|24.39|0
1699371300000|2023-11-07 15:35:00|26.43|24.43|26.3|24.3|26.5|24.5|26.28|24.28|0
1699371600000|2023-11-07 15:40:00|26.32|24.32|26.3|24.3|26.36|24.36|26.23|24.23|0
1699371900000|2023-11-07 15:45:00|26.34|24.34|26.05|24.05|26.36|24.36|26.03|24.03|0
1699372200000|2023-11-07 15:50:00|26.03|24.03|25.94|23.95|26.12|24.12|25.87|23.88|0
1699372500000|2023-11-07 15:55:00|25.92|23.92|26.05|24.05|26.18|24.18|25.8|23.82|0
1699372800000|2023-11-07 16:00:00|26.03|24.03|26.63|24.63|27.27|25.27|26.01|24.01|0
1699373100000|2023-11-07 16:05:00|26.61|24.61|26.7|24.7|26.72|24.72|26.5|24.5|0
1699373400000|2023-11-07 16:10:00|26.72|24.72|26.72|24.72|26.78|24.78|26.54|24.54|0
1699373700000|2023-11-07 16:15:00|26.76|24.76|26.78|24.78|26.78|24.78|26.6|24.6|0
1699374000000|2023-11-07 16:20:00|26.76|24.76|26.65|24.65|26.76|24.76|26.54|24.54|0
1699374300000|2023-11-07 16:25:00|26.62|24.62|26.6|24.6|26.75|24.75|26.54|24.54|0
1699374600000|2023-11-07 16:30:00|26.58|24.58|26.33|24.33|26.62|24.62|26.27|24.27|0
1699374900000|2023-11-07 16:35:00|26.35|24.35|26.33|24.33|26.38|24.38|26.25|24.25|0
1699375200000|2023-11-07 16:40:00|26.31|24.31|26.35|24.35|26.38|24.38|26.18|24.18|0
1699375500000|2023-11-07 16:45:00|26.38|24.38|26.8|24.8|26.91|24.91|26.33|24.33|0
1699375800000|2023-11-07 16:50:00|26.77|24.77|26.75|24.75|26.84|24.84|26.7|24.7|0
1699376100000|2023-11-07 16:55:00|26.77|24.77|26.73|24.73|26.82|24.82|26.57|24.57|0
1699376400000|2023-11-07 17:00:00|26.75|24.75|27.08|25.08|27.11|25.11|26.75|24.75|0
1699376700000|2023-11-07 17:05:00|27.11|25.11|27.06|25.06|27.2|25.2|26.95|24.95|0
1699377000000|2023-11-07 17:10:00|27.08|25.08|27.09|25.09|27.17|25.17|26.83|24.83|0
1699377300000|2023-11-07 17:15:00|27.13|25.13|27.16|25.16|27.34|25.34|27.08|25.08|0
1699377600000|2023-11-07 17:20:00|27.13|25.13|27.09|25.09|27.22|25.22|27.04|25.04|0
1699377900000|2023-11-07 17:25:00|27.06|25.06|27.2|25.2|27.22|25.22|26.95|24.95|0
1699378200000|2023-11-07 17:30:00|27.19|25.19|27.18|25.18|27.56|25.56|27.06|25.06|0
1699378500000|2023-11-07 17:35:00|27.2|25.2|27.08|25.08|27.27|25.27|26.99|24.99|0
1699378800000|2023-11-07 17:40:00|27.1|25.1|27.08|25.08|27.24|25.24|27.06|25.06|0
1699379100000|2023-11-07 17:45:00|27.1|25.1|27.17|25.17|27.24|25.24|26.79|24.79|0
1699379400000|2023-11-07 17:50:00|27.19|25.19|27.15|25.15|27.26|25.26|27.03|25.03|0
1699379700000|2023-11-07 17:55:00|27.17|25.17|26.81|24.81|27.24|25.24|26.81|24.81|0
1699380000000|2023-11-07 18:00:00|26.82|24.82|26.63|24.63|26.92|24.92|26.56|24.56|0
1699380300000|2023-11-07 18:05:00|26.61|24.61|26.45|24.45|26.7|24.7|26.43|24.43|0
1699380600000|2023-11-07 18:10:00|26.44|24.44|26.45|24.45|26.52|24.52|26.38|24.38|0
1699380900000|2023-11-07 18:15:00|26.47|24.47|26.4|24.4|26.54|24.54|26.36|24.36|0
1699381200000|2023-11-07 18:20:00|26.41|24.41|26.4|24.4|26.62|24.62|26.34|24.34|0
1699381500000|2023-11-07 18:25:00|26.38|24.38|26.51|24.51|26.51|24.51|26.38|24.38|0
1699381800000|2023-11-07 18:30:00|26.49|24.49|26.38|24.38|26.51|24.51|26.33|24.33|0
1699382100000|2023-11-07 18:35:00|26.4|24.4|26.15|24.15|26.79|24.79|26.15|24.15|0
1699382400000|2023-11-07 18:40:00|26.17|24.17|26.3|24.3|26.37|24.37|26.15|24.15|0
1699382700000|2023-11-07 18:45:00|26.28|24.28|26.15|24.15|26.28|24.28|26.11|24.11|0
1699383000000|2023-11-07 18:50:00|26.13|24.13|26.26|24.26|26.27|24.27|26.04|24.04|0
1699383300000|2023-11-07 18:55:00|26.24|24.24|26.23|24.23|26.5|24.5|26.15|24.15|0
1699383600000|2023-11-07 19:00:00|26.21|24.21|26.1|24.1|26.23|24.23|26.06|24.06|0
1699383900000|2023-11-07 19:05:00|26.11|24.11|26.25|24.25|26.38|24.38|26.11|24.11|0
1699384200000|2023-11-07 19:10:00|26.23|24.23|26.25|24.25|26.28|24.28|26.17|24.17|0
1699384500000|2023-11-07 19:15:00|26.27|24.27|26.16|24.16|26.27|24.27|26.12|24.12|0
1699384800000|2023-11-07 19:20:00|26.17|24.17|26.05|24.05|26.23|24.23|26.03|24.03|0
1699385100000|2023-11-07 19:25:00|26.07|24.07|26.16|24.16|26.23|24.23|26.07|24.07|0
1699385400000|2023-11-07 19:30:00|26.14|24.14|26.07|24.07|26.14|24.14|26.03|24.03|0
1699385700000|2023-11-07 19:35:00|26.09|24.09|26.27|24.27|26.27|24.27|26.07|24.07|0
1699386000000|2023-11-07 19:40:00|26.25|24.25|26.44|24.44|26.58|24.58|26.25|24.25|0
1699386300000|2023-11-07 19:45:00|26.47|24.47|26.42|24.42|26.51|24.51|26.24|24.24|0
1699386600000|2023-11-07 19:50:00|26.4|24.4|26.49|24.49|26.51|24.51|26.33|24.33|0
1699386900000|2023-11-07 19:55:00|26.46|24.46|26.51|24.51|26.58|24.58|26.4|24.4|0
1699387200000|2023-11-07 20:00:00|26.53|24.53|26.57|24.57|26.57|24.57|26.31|24.31|0
1699387500000|2023-11-07 20:05:00|26.53|24.53|26.61|24.61|26.66|24.66|26.48|24.48|0
1699387800000|2023-11-07 20:10:00|26.6|24.6|26.46|24.46|26.73|24.73|26.41|24.41|0
1699388100000|2023-11-07 20:15:00|26.48|24.48|26.14|24.14|26.57|24.57|26.1|24.1|0
1699388400000|2023-11-07 20:20:00|26.19|24.19|25.96|23.97|26.3|24.3|25.94|23.95|0
1699388700000|2023-11-07 20:25:00|25.99|23.99|25.96|23.97|26.05|24.05|25.92|23.92|0
1699389000000|2023-11-07 20:30:00|25.94|23.94|25.85|23.86|25.99|23.99|25.78|23.8|0
1699389300000|2023-11-07 20:35:00|25.86|23.87|25.69|23.71|25.87|23.88|25.67|23.69|0
1699389600000|2023-11-07 20:40:00|25.71|23.73|25.75|23.77|26.03|24.03|25.67|23.69|0
1699389900000|2023-11-07 20:45:00|25.77|23.79|25.97|23.98|25.97|23.98|25.68|23.71|0
1699390200000|2023-11-07 20:50:00|26|24|26.59|24.59|26.59|24.59|26|24|0
1699390500000|2023-11-07 20:55:00|26.61|24.61|26.32|24.32|26.9|24.9|26.28|24.28|0
1699390800000|2023-11-07 21:00:00|26.3|24.3|26.01|24.01|26.3|24.3|25.96|23.97|0
1699391100000|2023-11-07 21:05:00|25.99|23.99|25.96|23.96|26.1|24.1|25.96|23.96|0
1699391400000|2023-11-07 21:10:00|25.94|23.94|26.07|24.07|26.07|24.07|25.94|23.94|0
1699391700000|2023-11-07 21:15:00|26.05|24.05|26.05|24.05|26.05|24.05|26.03|24.03|0
1699392000000|2023-11-07 21:20:00|26.03|24.02|26|24|26.03|24.02|26|24|0
1699392300000|2023-11-07 21:25:00|25.98|23.98|25.91|23.92|25.98|23.98|25.9|23.91|0
1699392600000|2023-11-07 21:30:00|25.9|23.91|25.93|23.94|25.93|23.94|25.89|23.9|0
1699392900000|2023-11-07 21:35:00|25.95|23.96|25.95|23.96|25.98|23.98|25.93|23.94|0
1699393500000|2023-11-07 21:45:00|25.98|23.98|26|24|26.02|24.02|25.97|23.98|0
1699393800000|2023-11-07 21:50:00|25.97|23.98|25.93|23.93|26|24|25.93|23.93|0
1699394100000|2023-11-07 21:55:00|25.92|23.92|25.9|23.91|25.95|23.95|25.89|23.9|0
1699394400000|2023-11-07 22:00:00|25.91|23.92|25.91|23.92|25.91|23.92|25.91|23.92|0
1699394700000|2023-11-07 22:05:00|25.92|23.91|25.91|23.91|25.92|23.93|25.9|23.91|0
1699395000000|2023-11-07 22:10:00|25.9|23.92|25.9|23.91|25.92|23.93|25.9|23.91|0
1699395300000|2023-11-07 22:15:00|25.94|23.94|25.92|23.93|25.94|23.95|25.9|23.91|0
1699395600000|2023-11-07 22:20:00|25.9|23.91|25.9|23.91|25.92|23.92|25.9|23.9|0
1699395900000|2023-11-07 22:25:00|25.91|23.92|25.91|23.92|25.92|23.93|25.91|23.91|0
1699396200000|2023-11-07 22:30:00|25.92|23.93|25.9|23.91|25.92|23.93|25.9|23.91|0
1699396500000|2023-11-07 22:35:00|25.88|23.89|25.9|23.91|25.9|23.91|25.88|23.89|0
1699396800000|2023-11-07 22:40:00|25.91|23.89|25.93|23.93|25.95|23.95|25.87|23.88|0
1699397100000|2023-11-07 22:45:00|25.91|23.92|25.91|23.92|25.92|23.93|25.91|23.92|0
1699397400000|2023-11-07 22:50:00|25.92|23.93|25.92|23.92|25.92|23.93|25.92|23.92|0
1699397700000|2023-11-07 22:55:00|25.91|23.91|25.89|23.9|25.91|23.91|25.89|23.9|0
1699398000000|2023-11-07 23:00:00|25.9|23.91|26.11|24.11|26.14|24.13|25.9|23.91|0
1699398300000|2023-11-07 23:05:00|26.09|24.08|26.02|24.02|26.11|24.11|26|24|0
1699398600000|2023-11-07 23:10:00|26|24|26|24|26.04|24.04|25.99|23.99|0
1699398900000|2023-11-07 23:15:00|25.97|23.98|26|24|26|24|25.93|23.93|0
1699399200000|2023-11-07 23:20:00|26.02|24.02|26.04|24.04|26.06|24.06|26.02|24.02|0
1699399500000|2023-11-07 23:25:00|26.06|24.06|26.06|24.06|26.06|24.06|25.99|23.99|0
1699399800000|2023-11-07 23:30:00|26.07|24.07|26.08|24.08|26.08|24.08|26.02|24.01|0
1699400100000|2023-11-07 23:35:00|26.06|24.06|26.1|24.1|26.13|24.12|26.04|24.03|0
1699400400000|2023-11-07 23:40:00|26.08|24.08|26.06|24.05|26.08|24.08|26.06|24.05|0
1699400700000|2023-11-07 23:45:00|26.08|24.07|26.1|24.09|26.1|24.09|26.03|24.03|0
1699401000000|2023-11-07 23:50:00|26.12|24.12|26.08|24.07|26.12|24.12|26.06|24.05|0
1699401300000|2023-11-07 23:55:00|26.1|24.09|26.08|24.07|26.1|24.09|26.03|24.03|0
1699401600000|2023-11-08 00:00:00|26.1|24.09|26.1|24.09|26.12|24.11|26.05|24.05|0
1699401900000|2023-11-08 00:05:00|26.09|24.08|26.03|24.03|26.12|24.11|25.98|23.98|0
1699402200000|2023-11-08 00:10:00|26.04|24.04|26.05|24.05|26.05|24.05|26.01|24|0
1699402500000|2023-11-08 00:15:00|26.03|24.03|25.96|23.96|26.05|24.05|25.93|23.94|0
1699402800000|2023-11-08 00:20:00|25.93|23.94|25.98|23.98|26|24|25.93|23.94|0
1699403100000|2023-11-08 00:25:00|25.99|23.99|25.93|23.94|26.02|24.02|25.93|23.94|0
1699403400000|2023-11-08 00:30:00|25.94|23.95|25.93|23.94|25.98|23.98|25.93|23.94|0
1699403700000|2023-11-08 00:35:00|25.95|23.96|26.04|24.04|26.04|24.04|25.95|23.96|0
1699404000000|2023-11-08 00:40:00|26.07|24.06|26.13|24.12|26.16|24.14|26.02|24.02|0
1699404300000|2023-11-08 00:45:00|26.18|24.17|26.13|24.12|26.18|24.17|26.09|24.08|0
1699404600000|2023-11-08 00:50:00|26.12|24.11|26.15|24.14|26.18|24.16|26.09|24.08|0
1699404900000|2023-11-08 00:55:00|26.13|24.12|26.13|24.12|26.18|24.16|26.11|24.1|0
1699405200000|2023-11-08 01:00:00|26.15|24.14|26.13|24.12|26.2|24.18|26.08|24.08|0
1699405500000|2023-11-08 01:05:00|26.12|24.11|26.15|24.14|26.22|24.2|26.11|24.1|0
1699405800000|2023-11-08 01:10:00|26.17|24.16|26.17|24.16|26.2|24.18|26.13|24.12|0
1699406100000|2023-11-08 01:15:00|26.15|24.14|26.26|24.24|26.26|24.24|26.13|24.12|0
1699406400000|2023-11-08 01:20:00|26.24|24.22|26.21|24.2|26.28|24.26|26.19|24.18|0
1699406700000|2023-11-08 01:25:00|26.24|24.22|26.14|24.13|26.24|24.22|26.14|24.13|0
1699407000000|2023-11-08 01:30:00|26.16|24.16|26.18|24.18|26.2|24.2|26.14|24.14|0
1699407300000|2023-11-08 01:35:00|26.2|24.2|26.22|24.22|26.27|24.27|26.18|24.18|0
1699407600000|2023-11-08 01:40:00|26.2|24.2|26.16|24.16|26.25|24.25|26.16|24.16|0
1699407900000|2023-11-08 01:45:00|26.18|24.18|26.23|24.23|26.25|24.25|26.18|24.18|0
1699408200000|2023-11-08 01:50:00|26.22|24.22|26.81|24.81|26.86|24.86|26.22|24.22|0
1699408500000|2023-11-08 01:55:00|26.79|24.79|26.77|24.77|26.79|24.79|26.7|24.7|0
1699408800000|2023-11-08 02:00:00|26.74|24.74|26.86|24.86|26.9|24.9|26.74|24.74|0
1699409100000|2023-11-08 02:05:00|26.83|24.83|26.72|24.72|26.86|24.86|26.7|24.7|0
1699409400000|2023-11-08 02:10:00|26.7|24.7|26.63|24.63|26.72|24.72|26.61|24.61|0
1699409700000|2023-11-08 02:15:00|26.62|24.62|26.61|24.61|26.63|24.63|26.56|24.56|0
1699410000000|2023-11-08 02:20:00|26.58|24.58|26.63|24.63|26.63|24.63|26.58|24.58|0
1699410300000|2023-11-08 02:25:00|26.6|24.6|26.63|24.63|26.65|24.65|26.6|24.6|0
1699410600000|2023-11-08 02:30:00|26.65|24.65|26.67|24.67|26.67|24.67|26.63|24.63|0
1699410900000|2023-11-08 02:35:00|26.66|24.66|26.69|24.69|26.71|24.71|26.66|24.66|0
1699411200000|2023-11-08 02:40:00|26.67|24.67|26.6|24.6|26.68|24.68|26.6|24.6|0
1699411500000|2023-11-08 02:45:00|26.59|24.59|26.64|24.64|26.67|24.67|26.59|24.59|0
1699411800000|2023-11-08 02:50:00|26.62|24.62|26.66|24.66|26.69|24.69|26.62|24.62|0
1699412100000|2023-11-08 02:55:00|26.69|24.69|26.57|24.57|26.69|24.69|26.55|24.55|0
1699412400000|2023-11-08 03:00:00|26.6|24.6|26.66|24.66|26.66|24.66|26.55|24.55|0
1699412700000|2023-11-08 03:05:00|26.68|24.68|26.68|24.68|26.71|24.71|26.64|24.64|0
1699413000000|2023-11-08 03:10:00|26.66|24.66|26.7|24.7|26.73|24.73|26.66|24.66|0
1699413300000|2023-11-08 03:15:00|26.73|24.73|26.75|24.75|26.75|24.75|26.7|24.7|0
1699413600000|2023-11-08 03:20:00|26.72|24.72|26.73|24.73|26.77|24.77|26.72|24.72|0
1699413900000|2023-11-08 03:25:00|26.72|24.72|26.74|24.74|26.77|24.77|26.72|24.72|0
1699414200000|2023-11-08 03:30:00|26.72|24.72|26.81|24.81|26.83|24.83|26.72|24.72|0
1699414500000|2023-11-08 03:35:00|26.83|24.83|26.85|24.85|26.85|24.85|26.81|24.81|0
1699414800000|2023-11-08 03:40:00|26.88|24.88|26.96|24.96|26.96|24.96|26.85|24.85|0
1699415100000|2023-11-08 03:45:00|26.95|24.95|26.96|24.96|26.99|24.99|26.92|24.92|0
1699415400000|2023-11-08 03:50:00|26.94|24.94|27.03|25.03|27.03|25.03|26.94|24.94|0
1699415700000|2023-11-08 03:55:00|27.05|25.05|26.98|24.98|27.12|25.12|26.98|24.98|0
1699416000000|2023-11-08 04:00:00|26.96|24.96|26.94|24.94|26.98|24.98|26.91|24.91|0
1699416300000|2023-11-08 04:05:00|26.96|24.96|26.96|24.96|26.98|24.98|26.94|24.94|0
1699416600000|2023-11-08 04:10:00|26.94|24.94|26.93|24.93|26.96|24.96|26.93|24.93|0
1699416900000|2023-11-08 04:15:00|26.91|24.91|26.92|24.92|26.96|24.96|26.91|24.91|0
1699417200000|2023-11-08 04:20:00|26.91|24.91|26.91|24.91|26.93|24.93|26.91|24.91|0
1699417500000|2023-11-08 04:25:00|26.92|24.92|26.91|24.91|26.93|24.93|26.89|24.89|0
1699417800000|2023-11-08 04:30:00|26.89|24.89|26.86|24.86|26.89|24.89|26.86|24.86|0
1699418100000|2023-11-08 04:35:00|26.84|24.84|26.86|24.86|26.88|24.88|26.84|24.84|0
1699418400000|2023-11-08 04:40:00|26.84|24.84|26.86|24.86|26.86|24.86|26.82|24.82|0
1699418700000|2023-11-08 04:45:00|26.84|24.84|26.84|24.84|26.86|24.86|26.79|24.79|0
1699419000000|2023-11-08 04:50:00|26.83|24.83|26.81|24.81|26.86|24.86|26.81|24.81|0
1699419300000|2023-11-08 04:55:00|26.83|24.83|26.83|24.83|26.83|24.83|26.81|24.81|0
1699419600000|2023-11-08 05:00:00|26.81|24.81|26.88|24.88|26.88|24.88|26.77|24.77|0
1699419900000|2023-11-08 05:05:00|26.85|24.85|26.83|24.83|26.85|24.85|26.76|24.76|0
1699420200000|2023-11-08 05:10:00|26.81|24.81|26.81|24.81|26.83|24.83|26.81|24.81|0
1699420500000|2023-11-08 05:15:00|26.83|24.83|26.87|24.87|26.9|24.9|26.81|24.81|0
1699420800000|2023-11-08 05:20:00|26.86|24.86|26.87|24.87|26.89|24.89|26.83|24.83|0
1699421100000|2023-11-08 05:25:00|26.86|24.86|26.98|24.98|26.98|24.98|26.86|24.86|0
1699421400000|2023-11-08 05:30:00|27|25|27|25|27|25|26.89|24.89|0
1699421700000|2023-11-08 05:35:00|26.98|24.98|26.91|24.91|26.98|24.98|26.82|24.82|0
1699422000000|2023-11-08 05:40:00|26.93|24.93|26.98|24.98|26.98|24.98|26.91|24.91|0
1699422300000|2023-11-08 05:45:00|26.96|24.96|27.03|25.03|27.05|25.05|26.96|24.96|0
1699422600000|2023-11-08 05:50:00|27.02|25.02|27.02|25.02|27.04|25.04|26.98|24.98|0
1699422900000|2023-11-08 05:55:00|27|25|27.04|25.04|27.09|25.09|27|25|0
1699423200000|2023-11-08 06:00:00|27.06|25.06|27.18|25.18|27.18|25.18|27.04|25.04|0
1699423500000|2023-11-08 06:05:00|27.15|25.15|27.2|25.2|27.22|25.22|27.15|25.15|0
1699423800000|2023-11-08 06:10:00|27.18|25.18|27.13|25.13|27.2|25.2|27.11|25.11|0
1699424100000|2023-11-08 06:15:00|27.11|25.11|27.17|25.17|27.22|25.22|27.08|25.08|0
1699424400000|2023-11-08 06:20:00|27.15|25.15|27.15|25.15|27.17|25.17|27.09|25.09|0
1699424700000|2023-11-08 06:25:00|27.17|25.17|27.1|25.1|27.19|25.19|27.08|25.08|0
1699425000000|2023-11-08 06:30:00|27.08|25.08|27.03|25.03|27.1|25.1|27.03|25.03|0
1699425300000|2023-11-08 06:35:00|27.01|25.01|27.1|25.1|27.17|25.17|27.01|25.01|0
1699425600000|2023-11-08 06:40:00|27.12|25.12|27.03|25.03|27.12|25.12|27.03|25.03|0
1699425900000|2023-11-08 06:45:00|27.05|25.05|26.98|24.98|27.05|25.05|26.94|24.94|0
1699426200000|2023-11-08 06:50:00|26.97|24.97|27.16|25.16|27.16|25.16|26.96|24.96|0
1699426500000|2023-11-08 06:55:00|27.14|25.14|27.14|25.14|27.16|25.16|27.1|25.1|0
1699426800000|2023-11-08 07:00:00|27.16|25.16|27.12|25.12|27.16|25.16|27.05|25.05|0
1699427100000|2023-11-08 07:05:00|27.11|25.11|27.14|25.14|27.23|25.23|27.11|25.11|0
1699427400000|2023-11-08 07:10:00|27.16|25.16|27.18|25.18|27.18|25.18|27.14|25.14|0
1699427700000|2023-11-08 07:15:00|27.16|25.16|27.23|25.23|27.27|25.27|27.16|25.16|0
1699428000000|2023-11-08 07:20:00|27.25|25.25|27.25|25.25|27.25|25.25|27.18|25.18|0
1699428300000|2023-11-08 07:25:00|27.22|25.22|27.17|25.17|27.25|25.25|27.15|25.15|0
1699428600000|2023-11-08 07:30:00|27.15|25.15|27.06|25.06|27.18|25.18|27|25|0
1699428900000|2023-11-08 07:35:00|27.04|25.04|26.75|24.75|27.13|25.13|26.58|24.58|0
1699429200000|2023-11-08 07:40:00|26.76|24.76|26.75|24.75|26.77|24.77|26.71|24.71|0
1699429500000|2023-11-08 07:45:00|26.74|24.74|26.77|24.77|26.78|24.78|26.7|24.7|0
1699429800000|2023-11-08 07:50:00|26.75|24.75|26.75|24.75|26.79|24.79|26.7|24.7|0
1699430100000|2023-11-08 07:55:00|26.77|24.77|26.81|24.81|26.85|24.85|26.75|24.75|0
1699430400000|2023-11-08 08:00:00|26.79|24.79|26.79|24.79|26.9|24.9|26.61|24.61|0
1699430700000|2023-11-08 08:05:00|26.8|24.8|26.68|24.68|26.81|24.81|26.59|24.59|0
1699431000000|2023-11-08 08:10:00|26.69|24.69|26.7|24.7|26.7|24.7|26.54|24.54|0
1699431300000|2023-11-08 08:15:00|26.69|24.69|26.58|24.58|26.74|24.74|26.52|24.52|0
1699431600000|2023-11-08 08:20:00|26.56|24.56|26.38|24.38|26.56|24.56|26.34|24.34|0
1699431900000|2023-11-08 08:25:00|26.4|24.4|26.29|24.29|26.45|24.45|26.29|24.29|0
1699432200000|2023-11-08 08:30:00|26.31|24.31|26.31|24.31|26.42|24.42|26.27|24.27|0
1699432500000|2023-11-08 08:35:00|26.34|24.34|26.4|24.4|26.41|24.41|26.29|24.29|0
1699432800000|2023-11-08 08:40:00|26.42|24.42|26.35|24.35|26.44|24.44|26.29|24.29|0
1699433100000|2023-11-08 08:45:00|26.37|24.37|26.57|24.57|26.83|24.83|26.27|24.27|0
1699433400000|2023-11-08 08:50:00|26.58|24.58|26.71|24.71|26.71|24.71|26.55|24.55|0
1699433700000|2023-11-08 08:55:00|26.73|24.73|26.73|24.73|26.77|24.77|26.64|24.64|0
1699434000000|2023-11-08 09:00:00|26.78|24.78|26.81|24.81|26.91|24.91|26.73|24.73|0
1699434300000|2023-11-08 09:05:00|26.79|24.79|26.78|24.78|26.85|24.85|26.7|24.7|0
1699434600000|2023-11-08 09:10:00|26.79|24.79|26.86|24.86|26.88|24.88|26.79|24.79|0
1699434900000|2023-11-08 09:15:00|26.88|24.88|26.88|24.88|26.92|24.92|26.77|24.77|0
1699435200000|2023-11-08 09:20:00|26.9|24.9|26.79|24.79|26.92|24.92|26.76|24.76|0
1699435500000|2023-11-08 09:25:00|26.76|24.76|26.08|24.08|26.9|24.9|26.06|24.06|0
1699435800000|2023-11-08 09:30:00|26.1|24.1|26.05|24.05|26.15|24.15|26.01|24.01|0
1699436100000|2023-11-08 09:35:00|26.03|24.03|25.97|23.97|26.03|24.03|25.88|23.89|0
1699436400000|2023-11-08 09:40:00|25.99|23.99|25.79|23.81|25.99|23.99|25.79|23.81|0
1699436700000|2023-11-08 09:45:00|25.81|23.82|25.78|23.8|25.85|23.86|25.76|23.78|0
1699437000000|2023-11-08 09:50:00|25.76|23.78|25.78|23.8|25.85|23.86|25.76|23.78|0
1699437300000|2023-11-08 09:55:00|25.8|23.82|25.89|23.9|25.89|23.9|25.71|23.73|0
1699437600000|2023-11-08 10:00:00|25.92|23.92|25.87|23.88|25.96|23.96|25.87|23.88|0
1699437900000|2023-11-08 10:05:00|25.89|23.9|25.8|23.81|25.93|23.93|25.8|23.81|0
1699438200000|2023-11-08 10:10:00|25.81|23.83|25.91|23.92|25.91|23.92|25.75|23.77|0
1699438500000|2023-11-08 10:15:00|25.89|23.9|25.82|23.83|25.91|23.92|25.8|23.81|0
1699438800000|2023-11-08 10:20:00|25.81|23.82|26.04|24.04|26.04|24.04|25.8|23.81|0
1699439100000|2023-11-08 10:25:00|26.02|24.02|26.09|24.09|26.09|24.09|26|24|0
1699439400000|2023-11-08 10:30:00|26.07|24.07|26.04|24.04|26.09|24.09|25.99|23.99|0
1699439700000|2023-11-08 10:35:00|26.02|24.02|25.96|23.97|26.09|24.09|25.96|23.97|0
1699440000000|2023-11-08 10:40:00|25.97|23.98|25.9|23.91|25.97|23.98|25.88|23.89|0
1699440300000|2023-11-08 10:45:00|25.93|23.93|25.79|23.8|25.93|23.93|25.74|23.76|0
1699440600000|2023-11-08 10:50:00|25.77|23.78|25.76|23.78|25.79|23.8|25.72|23.74|0
1699440900000|2023-11-08 10:55:00|25.74|23.76|25.81|23.82|25.81|23.82|25.74|23.76|0
1699441200000|2023-11-08 11:00:00|25.79|23.8|25.72|23.74|25.81|23.82|25.69|23.72|0
1699441500000|2023-11-08 11:05:00|25.69|23.72|25.76|23.78|25.81|23.82|25.69|23.72|0
1699441800000|2023-11-08 11:10:00|25.74|23.76|25.69|23.71|25.75|23.77|25.69|23.71|0
1699442100000|2023-11-08 11:15:00|25.67|23.69|25.67|23.69|25.69|23.71|25.62|23.65|0
1699442400000|2023-11-08 11:20:00|25.64|23.67|25.51|23.55|25.69|23.71|25.51|23.55|0
1699442700000|2023-11-08 11:25:00|25.49|23.52|25.5|23.53|25.6|23.63|25.46|23.5|0
1699443000000|2023-11-08 11:30:00|25.48|23.52|25.37|23.42|25.51|23.54|25.37|23.42|0
1699443300000|2023-11-08 11:35:00|25.39|23.44|25.44|23.48|25.44|23.48|25.37|23.42|0
1699443600000|2023-11-08 11:40:00|25.41|23.46|25.5|23.54|25.5|23.54|25.37|23.42|0
1699443900000|2023-11-08 11:45:00|25.49|23.53|25.52|23.56|25.55|23.58|25.46|23.5|0
1699444200000|2023-11-08 11:50:00|25.5|23.54|25.43|23.48|25.52|23.56|25.43|23.48|0
1699444500000|2023-11-08 11:55:00|25.46|23.5|25.52|23.56|25.52|23.56|25.42|23.47|0
1699444800000|2023-11-08 12:00:00|25.48|23.52|25.7|23.72|25.7|23.72|25.48|23.52|0
1699445100000|2023-11-08 12:05:00|25.68|23.7|25.65|23.68|25.7|23.72|25.63|23.66|0
1699445400000|2023-11-08 12:10:00|25.67|23.69|25.74|23.76|25.74|23.76|25.65|23.68|0
1699445700000|2023-11-08 12:15:00|25.72|23.74|25.65|23.68|25.77|23.78|25.65|23.68|0
1699446000000|2023-11-08 12:20:00|25.67|23.7|25.49|23.53|25.67|23.7|25.49|23.53|0
1699446300000|2023-11-08 12:25:00|25.51|23.55|25.51|23.55|25.54|23.57|25.49|23.53|0
1699446600000|2023-11-08 12:30:00|25.54|23.57|25.49|23.53|25.6|23.63|25.48|23.52|0
1699446900000|2023-11-08 12:35:00|25.51|23.55|25.56|23.59|25.62|23.65|25.49|23.53|0
1699447200000|2023-11-08 12:40:00|25.53|23.57|25.53|23.57|25.58|23.61|25.51|23.55|0
1699447500000|2023-11-08 12:45:00|25.51|23.55|25.44|23.48|25.53|23.57|25.42|23.46|0
1699447800000|2023-11-08 12:50:00|25.45|23.49|25.46|23.5|25.51|23.55|25.44|23.48|0
1699448100000|2023-11-08 12:55:00|25.44|23.48|25.39|23.44|25.44|23.48|25.33|23.38|0
1699448400000|2023-11-08 13:00:00|25.37|23.42|25.12|23.19|25.37|23.42|25.12|23.19|0
1699448700000|2023-11-08 13:05:00|25.14|23.2|25.23|23.29|25.28|23.33|25.1|23.17|0
1699449000000|2023-11-08 13:10:00|25.25|23.3|25.41|23.46|25.46|23.5|25.23|23.29|0
1699449300000|2023-11-08 13:15:00|25.43|23.48|25.48|23.52|25.59|23.62|25.41|23.46|0
1699449600000|2023-11-08 13:20:00|25.46|23.5|25.34|23.39|25.46|23.5|25.28|23.33|0
1699449900000|2023-11-08 13:25:00|25.36|23.41|25.39|23.43|25.41|23.45|25.25|23.31|0
1699450200000|2023-11-08 13:30:00|25.36|23.41|25.41|23.45|25.41|23.45|25.27|23.33|0
1699450500000|2023-11-08 13:35:00|25.4|23.44|25.45|23.49|25.52|23.56|25.36|23.41|0
1699450800000|2023-11-08 13:40:00|25.44|23.48|25.4|23.45|25.49|23.53|25.34|23.39|0
1699451100000|2023-11-08 13:45:00|25.43|23.47|25.38|23.43|25.45|23.49|25.34|23.39|0
1699451400000|2023-11-08 13:50:00|25.4|23.45|25.38|23.43|25.48|23.52|25.31|23.37|0
1699451700000|2023-11-08 13:55:00|25.36|23.41|25.31|23.36|25.36|23.41|25.24|23.3|0
1699452000000|2023-11-08 14:00:00|25.29|23.34|25.22|23.28|25.31|23.36|25.11|23.18|0
1699452300000|2023-11-08 14:05:00|25.2|23.26|25.15|23.22|25.24|23.3|25.11|23.18|0
1699452600000|2023-11-08 14:10:00|25.13|23.2|25.06|23.13|25.15|23.22|25.06|23.13|0
1699452900000|2023-11-08 14:15:00|25.04|23.11|24.95|23.03|25.04|23.11|24.88|22.97|0
1699453200000|2023-11-08 14:20:00|24.97|23.05|24.99|23.07|25.06|23.13|24.93|23.01|0
1699453500000|2023-11-08 14:25:00|25.02|23.09|25.01|23.09|25.06|23.13|24.96|23.04|0
1699453800000|2023-11-08 14:30:00|25.1|23.17|24.73|22.82|25.15|23.21|24.7|22.8|0
1699454100000|2023-11-08 14:35:00|24.7|22.8|24.83|22.92|25.12|23.19|24.68|22.78|0
1699454400000|2023-11-08 14:40:00|24.88|22.96|24.92|23|25.03|23.11|24.72|22.82|0
1699454700000|2023-11-08 14:45:00|24.9|22.98|24.68|22.78|24.99|23.07|24.57|22.68|0
1699455000000|2023-11-08 14:50:00|24.66|22.76|24.48|22.6|24.99|23.07|24.33|22.46|0
1699455300000|2023-11-08 14:55:00|24.46|22.58|24.65|22.76|24.81|22.9|24.35|22.48|0
1699455600000|2023-11-08 15:00:00|24.57|22.68|25.27|23.33|25.36|23.41|24.57|22.68|0
1699455900000|2023-11-08 15:05:00|25.32|23.37|24.43|22.55|25.41|23.45|24.41|22.53|0
1699456200000|2023-11-08 15:10:00|24.37|22.49|24.52|22.63|24.59|22.69|24.28|22.41|0
1699456500000|2023-11-08 15:15:00|24.56|22.67|24.5|22.61|24.74|22.84|24.43|22.55|0
1699456800000|2023-11-08 15:20:00|24.47|22.59|24.99|23.07|25.2|23.26|24.47|22.59|0
1699457100000|2023-11-08 15:25:00|24.97|23.05|24.99|23.07|25.17|23.23|24.9|22.99|0
1699457400000|2023-11-08 15:30:00|25.01|23.09|25.57|23.6|25.63|23.66|24.88|22.97|0
1699457700000|2023-11-08 15:35:00|25.63|23.66|25.72|23.74|25.82|23.83|25.43|23.47|0
1699458000000|2023-11-08 15:40:00|25.7|23.72|25.38|23.43|25.79|23.81|25.38|23.43|0
1699458300000|2023-11-08 15:45:00|25.41|23.45|25.43|23.47|25.62|23.65|25.36|23.41|0
1699458600000|2023-11-08 15:50:00|25.49|23.53|25.79|23.8|25.86|23.87|25.47|23.51|0
1699458900000|2023-11-08 15:55:00|25.81|23.82|25.85|23.87|25.92|23.93|25.58|23.61|0
1699459200000|2023-11-08 16:00:00|25.83|23.84|25.67|23.7|25.88|23.89|25.58|23.61|0
1699459500000|2023-11-08 16:05:00|25.65|23.68|25.9|23.9|25.94|23.95|25.63|23.65|0
1699459800000|2023-11-08 16:10:00|25.87|23.88|25.62|23.65|25.87|23.88|25.58|23.61|0
1699460100000|2023-11-08 16:15:00|25.65|23.67|25.44|23.48|25.69|23.71|25.33|23.38|0
1699460400000|2023-11-08 16:20:00|25.46|23.51|26.01|24.01|26.18|24.18|25.44|23.48|0
1699460700000|2023-11-08 16:25:00|26.03|24.03|26.05|24.05|26.2|24.2|25.75|23.77|0
1699461000000|2023-11-08 16:30:00|26.07|24.07|26.07|24.07|26.18|24.18|25.89|23.9|0
1699461300000|2023-11-08 16:35:00|26.05|24.05|26.13|24.13|26.18|24.18|25.84|23.85|0
1699461600000|2023-11-08 16:40:00|26.15|24.15|25.89|23.89|26.2|24.2|25.86|23.87|0
1699461900000|2023-11-08 16:45:00|25.86|23.87|26.02|24.02|26.09|24.09|25.75|23.77|0
1699462200000|2023-11-08 16:50:00|26|24|26.08|24.08|26.33|24.33|26|24|0
1699462500000|2023-11-08 16:55:00|26.11|24.11|26.46|24.46|26.46|24.46|26.1|24.1|0
1699462800000|2023-11-08 17:00:00|26.44|24.44|26.77|24.77|26.89|24.89|26.42|24.42|0
1699463100000|2023-11-08 17:05:00|26.8|24.8|26.92|24.92|27.53|25.53|26.59|24.59|0
1699463400000|2023-11-08 17:10:00|26.95|24.95|26.67|24.67|26.99|24.99|26.51|24.51|0
1699463700000|2023-11-08 17:15:00|26.72|24.72|26.54|24.54|26.79|24.79|26.49|24.49|0
1699464000000|2023-11-08 17:20:00|26.56|24.56|26.51|24.51|26.58|24.58|26.4|24.4|0
1699464300000|2023-11-08 17:25:00|26.53|24.53|26.56|24.56|26.71|24.71|26.47|24.47|0
1699464600000|2023-11-08 17:30:00|26.58|24.58|26.58|24.58|26.8|24.8|26.58|24.58|0
1699464900000|2023-11-08 17:35:00|26.6|24.6|26.28|24.28|26.69|24.69|26.26|24.26|0
1699465200000|2023-11-08 17:40:00|26.31|24.31|26.28|24.28|26.44|24.44|26.26|24.26|0
1699465500000|2023-11-08 17:45:00|26.3|24.3|26.28|24.28|26.42|24.42|26.24|24.24|0
1699465800000|2023-11-08 17:50:00|26.3|24.3|26.41|24.41|26.46|24.46|26.3|24.3|0
1699466100000|2023-11-08 17:55:00|26.43|24.43|26.28|24.28|26.53|24.53|26.26|24.26|0
1699466400000|2023-11-08 18:00:00|26.3|24.3|25.92|23.93|26.46|24.46|25.9|23.91|0
1699466700000|2023-11-08 18:05:00|25.94|23.95|25.76|23.78|25.94|23.95|25.67|23.69|0
1699467000000|2023-11-08 18:10:00|25.78|23.8|26.1|24.1|26.14|24.14|25.78|23.8|0
1699467300000|2023-11-08 18:15:00|26.12|24.12|26.25|24.25|26.25|24.25|26.01|24.01|0
1699467600000|2023-11-08 18:20:00|26.26|24.26|25.91|23.92|26.39|24.39|25.89|23.9|0
1699467900000|2023-11-08 18:25:00|25.94|23.94|25.8|23.81|26.01|24.01|25.73|23.75|0
1699468200000|2023-11-08 18:30:00|25.75|23.77|25.68|23.71|25.82|23.83|25.64|23.67|0
1699468500000|2023-11-08 18:35:00|25.71|23.73|25.61|23.64|25.71|23.73|25.5|23.54|0
1699468800000|2023-11-08 18:40:00|25.63|23.66|25.52|23.56|25.64|23.67|25.5|23.54|0
1699469100000|2023-11-08 18:45:00|25.51|23.55|25.6|23.63|25.7|23.73|25.48|23.52|0
1699469400000|2023-11-08 18:50:00|25.61|23.64|25.54|23.58|25.66|23.68|25.52|23.56|0
1699469700000|2023-11-08 18:55:00|25.57|23.6|25.61|23.64|25.72|23.74|25.52|23.56|0
1699470000000|2023-11-08 19:00:00|25.59|23.62|25.31|23.37|25.7|23.72|25.18|23.24|0
1699470300000|2023-11-08 19:05:00|25.29|23.35|25.18|23.24|25.29|23.35|25.12|23.19|0
1699470600000|2023-11-08 19:10:00|25.16|23.22|25.33|23.39|25.36|23.41|25.16|23.22|0
1699470900000|2023-11-08 19:15:00|25.35|23.4|25.29|23.34|25.35|23.4|25.18|23.24|0
1699471200000|2023-11-08 19:20:00|25.27|23.32|25.19|23.25|25.31|23.36|25.13|23.2|0
1699471500000|2023-11-08 19:25:00|25.2|23.26|25.17|23.24|25.26|23.32|25.11|23.18|0
1699471800000|2023-11-08 19:30:00|25.15|23.22|25.44|23.48|25.53|23.57|25.04|23.11|0
1699472100000|2023-11-08 19:35:00|25.49|23.53|25.22|23.28|25.54|23.58|25.22|23.28|0
1699472400000|2023-11-08 19:40:00|25.19|23.26|25.26|23.32|25.44|23.48|25.17|23.24|0
1699472700000|2023-11-08 19:45:00|25.28|23.34|24.95|23.03|26.38|24.38|24.81|22.91|0
1699473000000|2023-11-08 19:50:00|24.92|23.01|24.92|23.01|25.06|23.13|24.86|22.94|0
1699473300000|2023-11-08 19:55:00|24.9|22.99|25.17|23.23|25.24|23.29|24.88|22.96|0
1699473600000|2023-11-08 20:00:00|25.14|23.21|24.96|23.04|25.19|23.25|24.94|23.02|0
1699473900000|2023-11-08 20:05:00|24.99|23.07|25.05|23.13|25.08|23.15|24.9|22.98|0
1699474200000|2023-11-08 20:10:00|25.01|23.08|24.92|23|25.12|23.19|24.92|23|0
1699474500000|2023-11-08 20:15:00|24.9|22.98|24.86|22.95|24.96|23.04|24.78|22.88|0
1699474800000|2023-11-08 20:20:00|24.87|22.96|24.8|22.9|24.92|23|24.76|22.86|0
1699475100000|2023-11-08 20:25:00|24.83|22.92|24.78|22.87|24.85|22.94|24.69|22.79|0
1699475400000|2023-11-08 20:30:00|24.8|22.9|24.96|23.04|24.98|23.06|24.8|22.89|0
1699475700000|2023-11-08 20:35:00|24.93|23.02|24.71|22.81|24.97|23.05|24.7|22.8|0
1699476000000|2023-11-08 20:40:00|24.69|22.79|24.19|22.33|24.71|22.81|24.06|22.21|0
1699476300000|2023-11-08 20:45:00|24.23|22.37|24.38|22.5|24.38|22.5|24.14|22.28|0
1699476600000|2023-11-08 20:50:00|24.36|22.48|24.38|22.5|24.42|22.54|24.18|22.32|0
1699476900000|2023-11-08 20:55:00|24.4|22.52|24.4|22.52|24.62|22.73|24.36|22.48|0
1699477200000|2023-11-08 21:00:00|24.49|22.6|24.73|22.83|24.77|22.87|24.49|22.6|0
1699477500000|2023-11-08 21:05:00|24.71|22.81|24.77|22.87|24.79|22.89|24.66|22.76|0
1699477800000|2023-11-08 21:10:00|24.79|22.89|24.79|22.88|24.84|22.93|24.77|22.86|0
1699478100000|2023-11-08 21:15:00|24.81|22.9|24.77|22.86|24.86|22.95|24.77|22.86|0
1699478400000|2023-11-08 21:20:00|24.75|22.84|24.79|22.88|24.79|22.88|24.75|22.84|0
1699478700000|2023-11-08 21:25:00|24.8|22.89|24.84|22.93|24.87|22.95|24.79|22.88|0
1699479000000|2023-11-08 21:30:00|24.85|22.94|24.85|22.94|24.88|22.96|24.83|22.92|0
1699233300000|2023-11-06 01:15:00|29.15|26.95|29.07|26.87|29.21|27.01|29.07|26.87|0
1699233600000|2023-11-06 01:20:00|29.12|26.92|29.28|27.08|29.31|27.11|29.09|26.89|0
1699233900000|2023-11-06 01:25:00|29.26|27.06|29.23|27.03|29.26|27.06|29.19|26.99|0
1699236900000|2023-11-06 02:15:00|28.91|26.91|28.9|26.9|28.93|26.93|28.9|26.9|0
1699237200000|2023-11-06 02:20:00|28.88|26.88|28.9|26.9|28.9|26.9|28.86|26.86|0
1699237500000|2023-11-06 02:25:00|28.93|26.93|28.97|26.97|29|27|28.93|26.93|0
1699237800000|2023-11-06 02:30:00|28.99|26.99|29|27|29|27|28.93|26.93|0
1699238100000|2023-11-06 02:35:00|28.97|26.97|28.95|26.95|28.97|26.97|28.92|26.92|0
1699238400000|2023-11-06 02:40:00|28.97|26.97|28.9|26.9|28.97|26.97|28.87|26.87|0
1699238700000|2023-11-06 02:45:00|28.92|26.92|28.9|26.9|28.95|26.95|28.9|26.9|0
1699239000000|2023-11-06 02:50:00|28.92|26.92|28.82|26.82|28.94|26.94|28.82|26.82|0
1699239300000|2023-11-06 02:55:00|28.85|26.85|28.92|26.92|28.92|26.92|28.85|26.85|0
1699239600000|2023-11-06 03:00:00|28.89|26.89|28.77|26.77|28.92|26.92|28.77|26.77|0
1699239900000|2023-11-06 03:05:00|28.76|26.76|28.84|26.84|28.87|26.87|28.75|26.75|0
1699240200000|2023-11-06 03:10:00|28.82|26.82|28.91|26.91|28.94|26.94|28.82|26.82|0
1699240500000|2023-11-06 03:15:00|28.89|26.89|28.94|26.94|28.94|26.94|28.89|26.89|0
1699240800000|2023-11-06 03:20:00|28.96|26.96|28.91|26.91|28.98|26.98|28.89|26.89|0
1699241100000|2023-11-06 03:25:00|28.94|26.94|28.93|26.93|28.94|26.94|28.89|26.89|0
1699241400000|2023-11-06 03:30:00|28.92|26.92|28.91|26.91|28.96|26.96|28.89|26.89|0
1699241700000|2023-11-06 03:35:00|28.88|26.88|28.88|26.88|28.88|26.88|28.86|26.86|0
1699242000000|2023-11-06 03:40:00|28.86|26.86|28.88|26.88|28.88|26.88|28.84|26.84|0
1699242300000|2023-11-06 03:45:00|28.87|26.87|28.17|26.17|28.93|26.93|28.17|26.17|0
1699242600000|2023-11-06 03:50:00|28.14|26.14|28.03|26.03|28.19|26.19|28.03|26.03|0
1699242900000|2023-11-06 03:55:00|28.05|26.05|28.09|26.09|28.09|26.09|28.04|26.04|0
1699243200000|2023-11-06 04:00:00|28.12|26.12|28.14|26.14|28.19|26.19|28.12|26.12|0
1699243500000|2023-11-06 04:05:00|28.16|26.16|28.05|26.05|28.16|26.16|28.05|26.05|0
1699243800000|2023-11-06 04:10:00|28.02|26.02|28|26|28.07|26.07|28|26|0
1699244100000|2023-11-06 04:15:00|28.02|26.02|28|26|28.02|26.02|28|26|0
1699244400000|2023-11-06 04:20:00|28.02|26.02|28.02|26.02|28.02|26.02|27.99|25.99|0
1699244700000|2023-11-06 04:25:00|27.99|25.99|28.06|26.06|28.06|26.06|27.99|25.99|0
1699245000000|2023-11-06 04:30:00|28.04|26.04|28.09|26.09|28.09|26.09|28.04|26.04|0
1699245300000|2023-11-06 04:35:00|28.1|26.1|28.08|26.08|28.13|26.13|28.08|26.08|0
1699245600000|2023-11-06 04:40:00|28.11|26.11|28.11|26.11|28.11|26.11|28.06|26.06|0
1699245900000|2023-11-06 04:45:00|28.08|26.08|28.13|26.13|28.15|26.15|28.08|26.08|0
1699246200000|2023-11-06 04:50:00|28.15|26.15|28.22|26.22|28.22|26.22|28.15|26.15|0
1699246500000|2023-11-06 04:55:00|28.2|26.2|28.2|26.2|28.24|26.24|28.17|26.17|0
1699246800000|2023-11-06 05:00:00|28.19|26.19|28.15|26.15|28.2|26.2|28.15|26.15|0
1699247100000|2023-11-06 05:05:00|28.17|26.17|28.15|26.15|28.17|26.17|28.08|26.08|0
1699247400000|2023-11-06 05:10:00|28.12|26.12|28.08|26.08|28.15|26.15|28.08|26.08|0
1699247700000|2023-11-06 05:15:00|28.1|26.1|28.14|26.14|28.17|26.17|28.05|26.05|0
1699248000000|2023-11-06 05:20:00|28.13|26.13|28.1|26.1|28.13|26.13|28.03|26.03|0
1699248300000|2023-11-06 05:25:00|28.07|26.07|28.21|26.21|28.21|26.21|28.07|26.07|0
1699248600000|2023-11-06 05:30:00|28.2|26.2|28.19|26.19|28.24|26.24|28.16|26.16|0
1699248900000|2023-11-06 05:35:00|28.16|26.16|28.16|26.16|28.21|26.21|28.16|26.16|0
1699249200000|2023-11-06 05:40:00|28.14|26.14|28.18|26.18|28.18|26.18|28.09|26.09|0
1699249500000|2023-11-06 05:45:00|28.16|26.16|28.09|26.09|28.21|26.21|28.09|26.09|0
1699249800000|2023-11-06 05:50:00|28.11|26.11|28.09|26.09|28.11|26.11|28.07|26.07|0
1699250100000|2023-11-06 05:55:00|28.06|26.06|28.09|26.09|28.11|26.11|28.06|26.06|0
1699250400000|2023-11-06 06:00:00|28.11|26.11|28.02|26.02|28.11|26.11|28.02|26.02|0
1699250700000|2023-11-06 06:05:00|27.99|25.99|28.06|26.06|28.06|26.06|27.97|25.97|0
1699251000000|2023-11-06 06:10:00|28.08|26.08|28.15|26.15|28.17|26.17|28.06|26.06|0
1699251300000|2023-11-06 06:15:00|28.18|26.18|28.11|26.11|28.18|26.18|28.08|26.08|0
1699251600000|2023-11-06 06:20:00|28.1|26.1|28.1|26.1|28.13|26.13|28.03|26.03|0
1699251900000|2023-11-06 06:25:00|28.09|26.09|28.1|26.1|28.16|26.16|28.08|26.08|0
1699252200000|2023-11-06 06:30:00|28.08|26.08|27.98|25.98|28.1|26.1|27.98|25.98|0
1699252500000|2023-11-06 06:35:00|27.96|25.96|27.98|25.98|28.02|26.02|27.91|25.91|0
1699252800000|2023-11-06 06:40:00|27.96|25.96|27.89|25.89|27.98|25.98|27.89|25.89|0
1699253100000|2023-11-06 06:45:00|27.86|25.86|27.79|25.79|27.86|25.86|27.79|25.79|0
1699253400000|2023-11-06 06:50:00|27.82|25.82|27.86|25.86|27.89|25.89|27.77|25.77|0
1699253700000|2023-11-06 06:55:00|27.87|25.87|27.88|25.88|27.91|25.91|27.84|25.84|0
1699254000000|2023-11-06 07:00:00|27.81|25.81|27.93|25.93|27.95|25.95|27.79|25.79|0
1699254300000|2023-11-06 07:05:00|27.92|25.92|28.02|26.02|28.02|26.02|27.86|25.86|0
1699254600000|2023-11-06 07:10:00|28|26|27.95|25.95|28.02|26.02|27.95|25.95|0
1699254900000|2023-11-06 07:15:00|27.93|25.93|27.9|25.9|27.97|25.97|27.88|25.88|0
1699255200000|2023-11-06 07:20:00|27.88|25.88|27.78|25.78|27.88|25.88|27.76|25.76|0
1699255500000|2023-11-06 07:25:00|27.81|25.81|27.78|25.78|27.81|25.81|27.74|25.74|0
1699255800000|2023-11-06 07:30:00|27.76|25.76|27.74|25.74|27.85|25.85|27.69|25.69|0
1699256100000|2023-11-06 07:35:00|27.71|25.71|27.64|25.64|27.74|25.74|27.62|25.62|0
1699256400000|2023-11-06 07:40:00|27.62|25.62|27.73|25.73|27.73|25.73|27.62|25.62|0
1699256700000|2023-11-06 07:45:00|27.75|25.75|27.76|25.76|27.78|25.78|27.66|25.66|0
1699257000000|2023-11-06 07:50:00|27.78|25.78|27.8|25.8|27.82|25.82|27.78|25.78|0
1699257300000|2023-11-06 07:55:00|27.82|25.82|27.85|25.85|27.87|25.87|27.82|25.82|0
1699257600000|2023-11-06 08:00:00|27.82|25.82|27.9|25.9|27.91|25.91|27.71|25.71|0
1699257900000|2023-11-06 08:05:00|27.91|25.91|27.73|25.73|27.94|25.94|27.66|25.66|0
1699258200000|2023-11-06 08:10:00|27.75|25.75|27.7|25.7|27.77|25.77|27.61|25.61|0
1699258500000|2023-11-06 08:15:00|27.68|25.68|27.93|25.93|27.93|25.93|27.63|25.63|0
1699258800000|2023-11-06 08:20:00|27.92|25.92|27.77|25.77|27.93|25.93|27.63|25.63|0
1699259100000|2023-11-06 08:25:00|27.75|25.75|27.86|25.86|27.93|25.93|27.72|25.72|0
1699259400000|2023-11-06 08:30:00|27.81|25.81|27.74|25.74|27.88|25.88|27.74|25.74|0
1699259700000|2023-11-06 08:35:00|27.77|25.77|27.74|25.74|27.81|25.81|27.7|25.7|0
1699260000000|2023-11-06 08:40:00|27.72|25.72|27.6|25.6|27.74|25.74|27.56|25.56|0
1699260300000|2023-11-06 08:45:00|27.61|25.61|27.74|25.74|27.79|25.79|27.6|25.6|0
1699260600000|2023-11-06 08:50:00|27.72|25.72|27.62|25.62|27.76|25.76|27.6|25.6|0
1699260900000|2023-11-06 08:55:00|27.63|25.63|27.67|25.67|27.71|25.71|27.41|25.41|0
1699261200000|2023-11-06 09:00:00|27.64|25.64|27.71|25.71|27.78|25.78|27.6|25.6|0
1699261500000|2023-11-06 09:05:00|27.69|25.69|27.73|25.73|27.76|25.76|27.6|25.6|0
1699261800000|2023-11-06 09:10:00|27.72|25.72|27.55|25.55|27.72|25.72|27.53|25.53|0
1699262100000|2023-11-06 09:15:00|27.53|25.53|27.73|25.73|27.73|25.73|27.53|25.53|0
1699262400000|2023-11-06 09:20:00|27.76|25.76|27.64|25.64|27.8|25.8|27.64|25.64|0
1699262700000|2023-11-06 09:25:00|27.66|25.66|27.61|25.61|27.68|25.68|27.59|25.59|0
1699263000000|2023-11-06 09:30:00|27.63|25.63|27.73|25.73|27.75|25.75|27.61|25.61|0
1699263300000|2023-11-06 09:35:00|27.74|25.74|27.68|25.68|27.8|25.8|27.63|25.63|0
1699263600000|2023-11-06 09:40:00|27.66|25.66|27.45|25.45|27.66|25.66|27.45|25.45|0
1699263900000|2023-11-06 09:45:00|27.47|25.47|27.59|25.59|27.59|25.59|27.45|25.45|0
1699264200000|2023-11-06 09:50:00|27.61|25.61|27.52|25.52|27.65|25.65|27.45|25.45|0
1699264500000|2023-11-06 09:55:00|27.51|25.51|27.54|25.54|27.58|25.58|27.47|25.47|0
1699264800000|2023-11-06 10:00:00|27.53|25.53|27.44|25.44|27.54|25.54|27.37|25.37|0
1699265100000|2023-11-06 10:05:00|27.47|25.47|27.35|25.35|27.47|25.47|27.35|25.35|0
1699265400000|2023-11-06 10:10:00|27.33|25.33|27.42|25.42|27.46|25.46|27.33|25.33|0
1699265700000|2023-11-06 10:15:00|27.41|25.41|27.44|25.44|27.44|25.44|27.35|25.35|0
1699266000000|2023-11-06 10:20:00|27.43|25.43|27.37|25.37|27.51|25.51|27.37|25.37|0
1699266300000|2023-11-06 10:25:00|27.39|25.39|27.46|25.46|27.48|25.48|27.37|25.37|0
1699266600000|2023-11-06 10:30:00|27.48|25.48|27.55|25.55|27.62|25.62|27.46|25.46|0
1699266900000|2023-11-06 10:35:00|27.56|25.56|27.5|25.5|27.62|25.62|27.5|25.5|0
1699267200000|2023-11-06 10:40:00|27.52|25.52|27.57|25.57|27.57|25.57|27.48|25.48|0
1699267500000|2023-11-06 10:45:00|27.59|25.59|27.69|25.69|27.69|25.69|27.55|25.55|0
1699267800000|2023-11-06 10:50:00|27.66|25.66|27.55|25.55|27.69|25.69|27.55|25.55|0
1699268100000|2023-11-06 10:55:00|27.57|25.57|27.48|25.48|27.64|25.64|27.45|25.45|0
1699268400000|2023-11-06 11:00:00|27.5|25.5|27.54|25.54|27.59|25.59|27.45|25.45|0
1699268700000|2023-11-06 11:05:00|27.57|25.57|27.47|25.47|27.63|25.63|27.47|25.47|0
1699269000000|2023-11-06 11:10:00|27.45|25.45|27.38|25.38|27.5|25.5|27.38|25.38|0
1699269300000|2023-11-06 11:15:00|27.4|25.4|27.52|25.52|27.52|25.52|27.4|25.4|0
1699269600000|2023-11-06 11:20:00|27.49|25.49|27.42|25.42|27.49|25.49|27.4|25.4|0
1699269900000|2023-11-06 11:25:00|27.43|25.43|27.54|25.54|27.56|25.56|27.43|25.43|0
1699270200000|2023-11-06 11:30:00|27.49|25.49|27.39|25.39|27.51|25.51|27.37|25.37|0
1699270500000|2023-11-06 11:35:00|27.37|25.37|27.35|25.35|27.4|25.4|27.33|25.33|0
1699270800000|2023-11-06 11:40:00|27.33|25.33|27.23|25.23|27.37|25.37|27.21|25.21|0
1699271100000|2023-11-06 11:45:00|27.26|25.26|27.26|25.26|27.3|25.3|27.23|25.23|0
1699271400000|2023-11-06 11:50:00|27.23|25.23|27.42|25.42|27.42|25.42|27.21|25.21|0
1699271700000|2023-11-06 11:55:00|27.44|25.44|27.39|25.39|27.44|25.44|27.32|25.32|0
1699272000000|2023-11-06 12:00:00|27.4|25.4|27.5|25.5|27.51|25.51|27.39|25.39|0
1699272300000|2023-11-06 12:05:00|27.48|25.48|27.48|25.48|27.6|25.6|27.45|25.45|0
1699272600000|2023-11-06 12:10:00|27.43|25.43|27.59|25.59|27.64|25.64|27.43|25.43|0
1699272900000|2023-11-06 12:15:00|27.62|25.62|27.59|25.59|27.64|25.64|27.55|25.55|0
1699273200000|2023-11-06 12:20:00|27.57|25.57|27.61|25.61|27.66|25.66|27.57|25.57|0
1699273500000|2023-11-06 12:25:00|27.6|25.6|27.61|25.61|27.66|25.66|27.55|25.55|0
1699273800000|2023-11-06 12:30:00|27.64|25.64|27.52|25.52|27.73|25.73|27.5|25.5|0
1699274100000|2023-11-06 12:35:00|27.5|25.5|27.36|25.36|27.52|25.52|27.36|25.36|0
1699274400000|2023-11-06 12:40:00|27.33|25.33|27.43|25.43|27.43|25.43|27.33|25.33|0
1699274700000|2023-11-06 12:45:00|27.4|25.4|27.45|25.45|27.45|25.45|27.36|25.36|0
1699275000000|2023-11-06 12:50:00|27.46|25.46|28.32|26.32|28.33|26.33|27.42|25.42|0
1699275300000|2023-11-06 12:55:00|28.33|26.33|28.22|26.22|28.38|26.38|28.19|26.19|0
1699275600000|2023-11-06 13:00:00|28.19|26.19|28.29|26.29|28.31|26.31|28.15|26.15|0
1699275900000|2023-11-06 13:05:00|28.31|26.31|28.35|26.35|28.45|26.45|28.28|26.28|0
1699276200000|2023-11-06 13:10:00|28.33|26.33|28.42|26.42|28.42|26.42|28.31|26.31|0
1699276500000|2023-11-06 13:15:00|28.45|26.45|28.45|26.45|28.54|26.54|28.38|26.38|0
1699276800000|2023-11-06 13:20:00|28.4|26.4|28.51|26.51|28.59|26.59|28.37|26.37|0
1699277100000|2023-11-06 13:25:00|28.54|26.54|28.49|26.49|28.63|26.63|28.49|26.49|0
1699277400000|2023-11-06 13:30:00|28.47|26.47|28.37|26.37|28.51|26.51|28.32|26.32|0
1699277700000|2023-11-06 13:35:00|28.35|26.35|28.21|26.21|28.37|26.37|28.21|26.21|0
1699278000000|2023-11-06 13:40:00|28.23|26.23|28.25|26.25|28.3|26.3|28.14|26.14|0
1699278300000|2023-11-06 13:45:00|28.27|26.27|28.25|26.25|28.32|26.32|28.2|26.2|0
1699278600000|2023-11-06 13:50:00|28.23|26.23|28.16|26.16|28.37|26.37|28.16|26.16|0
1699278900000|2023-11-06 13:55:00|28.18|26.18|28.32|26.32|28.39|26.39|28.18|26.18|0
1699279200000|2023-11-06 14:00:00|28.29|26.29|27.99|25.99|28.32|26.32|27.99|25.99|0
1699279500000|2023-11-06 14:05:00|28.01|26.01|28.03|26.03|28.08|26.08|27.97|25.97|0
1699279800000|2023-11-06 14:10:00|28.05|26.05|28.17|26.17|28.22|26.22|28.03|26.03|0
1699280100000|2023-11-06 14:15:00|28.2|26.2|28.13|26.13|28.24|26.24|28.06|26.06|0
1699280400000|2023-11-06 14:20:00|28.15|26.15|28.17|26.17|28.2|26.2|28.1|26.1|0
1699280700000|2023-11-06 14:25:00|28.19|26.19|28.26|26.26|28.38|26.38|28.15|26.15|0
1699281000000|2023-11-06 14:30:00|28.19|26.19|27.96|25.96|28.19|26.19|27.61|25.61|0
1699281300000|2023-11-06 14:35:00|27.98|25.98|27.91|25.91|28.24|26.24|27.8|25.8|0
1699281600000|2023-11-06 14:40:00|27.89|25.89|28.31|26.31|28.54|26.54|27.89|25.89|0
1699281900000|2023-11-06 14:45:00|28.28|26.28|28.47|26.47|28.66|26.66|28.23|26.23|0
1699282200000|2023-11-06 14:50:00|28.45|26.45|28.42|26.42|28.61|26.61|28.28|26.28|0
1699282500000|2023-11-06 14:55:00|28.4|26.4|28.25|26.25|28.44|26.44|28.16|26.16|0
1699282800000|2023-11-06 15:00:00|28.16|26.16|28.51|26.51|28.58|26.58|28.11|26.11|0
1699283100000|2023-11-06 15:05:00|28.49|26.49|28.44|26.44|28.65|26.65|28.35|26.35|0
1699283400000|2023-11-06 15:10:00|28.46|26.46|28.87|26.87|28.91|26.91|28.46|26.46|0
1699283700000|2023-11-06 15:15:00|28.89|26.89|28.51|26.51|28.89|26.89|28.46|26.46|0
1699284000000|2023-11-06 15:20:00|28.48|26.48|28.48|26.48|28.58|26.58|28.13|26.13|0
1699284300000|2023-11-06 15:25:00|28.46|26.46|28.15|26.15|28.6|26.6|28.1|26.1|0
1699284600000|2023-11-06 15:30:00|28.13|26.13|27.76|25.76|28.32|26.32|27.76|25.76|0
1699284900000|2023-11-06 15:35:00|27.78|25.78|27.29|25.29|27.83|25.83|27.29|25.29|0
1699285200000|2023-11-06 15:40:00|27.27|25.27|27.51|25.51|27.73|25.73|27.16|25.16|0
1699285500000|2023-11-06 15:45:00|27.54|25.54|27.85|25.85|27.86|25.86|27.54|25.54|0
1699285800000|2023-11-06 15:50:00|27.84|25.84|27.72|25.72|27.88|25.88|27.56|25.56|0
1699286100000|2023-11-06 15:55:00|27.7|25.7|27.6|25.6|27.74|25.74|27.56|25.56|0
1699286400000|2023-11-06 16:00:00|27.63|25.63|27.51|25.51|27.69|25.69|27.46|25.46|0
1699286700000|2023-11-06 16:05:00|27.49|25.49|27.32|25.32|27.49|25.49|27.28|25.28|0
1699287000000|2023-11-06 16:10:00|27.35|25.35|27.46|25.46|27.62|25.62|27.35|25.35|0
1699287300000|2023-11-06 16:15:00|27.45|25.45|27.37|25.37|27.53|25.53|27.37|25.37|0
1699287600000|2023-11-06 16:20:00|27.34|25.34|27.57|25.57|27.67|25.67|27.34|25.34|0
1699287900000|2023-11-06 16:25:00|27.56|25.56|27.6|25.6|27.6|25.6|27.37|25.37|0
1699288200000|2023-11-06 16:30:00|27.57|25.57|27.59|25.59|27.69|25.69|27.52|25.52|0
1699288500000|2023-11-06 16:35:00|27.62|25.62|27.71|25.71|27.75|25.75|27.5|25.5|0
1699288800000|2023-11-06 16:40:00|27.68|25.68|27.82|25.82|27.85|25.85|27.57|25.57|0
1699289100000|2023-11-06 16:45:00|27.85|25.85|27.87|25.87|27.94|25.94|27.75|25.75|0
1699289400000|2023-11-06 16:50:00|27.84|25.84|27.73|25.73|27.87|25.87|27.68|25.68|0
1699289700000|2023-11-06 16:55:00|27.7|25.7|27.47|25.47|27.7|25.7|27.4|25.4|0
1699290000000|2023-11-06 17:00:00|27.45|25.45|27.61|25.61|27.68|25.68|27.4|25.4|0
1699290300000|2023-11-06 17:05:00|27.59|25.59|27.65|25.65|27.72|25.72|27.56|25.56|0
1699290600000|2023-11-06 17:10:00|27.68|25.68|27.79|25.79|27.84|25.84|27.63|25.63|0
1699290900000|2023-11-06 17:15:00|27.77|25.77|27.86|25.86|27.91|25.91|27.72|25.72|0
1699291200000|2023-11-06 17:20:00|27.88|25.88|27.98|25.98|28|26|27.81|25.81|0
1699291500000|2023-11-06 17:25:00|28|26|27.93|25.93|28.07|26.07|27.9|25.9|0
1699291800000|2023-11-06 17:30:00|27.95|25.95|27.95|25.95|28|26|27.86|25.86|0
1699292100000|2023-11-06 17:35:00|27.94|25.94|28.02|26.02|28.09|26.09|27.93|25.93|0
1699292400000|2023-11-06 17:40:00|28.04|26.04|27.85|25.85|28.09|26.09|27.65|25.65|0
1699292700000|2023-11-06 17:45:00|27.88|25.88|27.97|25.97|27.99|25.99|27.81|25.81|0
1699293000000|2023-11-06 17:50:00|27.96|25.96|27.97|25.97|28.18|26.18|27.94|25.94|0
1699293300000|2023-11-06 17:55:00|27.94|25.94|27.73|25.73|27.94|25.94|27.71|25.71|0
1699293600000|2023-11-06 18:00:00|27.71|25.71|28.01|26.01|28.18|26.18|27.71|25.71|0
1699293900000|2023-11-06 18:05:00|27.99|25.99|28.17|26.17|28.17|26.17|27.89|25.89|0
1699294200000|2023-11-06 18:10:00|28.15|26.15|28.29|26.29|28.36|26.36|28.13|26.13|0
1699294500000|2023-11-06 18:15:00|28.31|26.31|28.62|26.62|28.7|26.7|28.24|26.24|0
1699294800000|2023-11-06 18:20:00|28.65|26.65|28.43|26.43|28.96|26.96|28.41|26.41|0
1699295100000|2023-11-06 18:25:00|28.41|26.41|28.53|26.53|29.25|27.25|28.41|26.41|0
1699295400000|2023-11-06 18:30:00|28.5|26.5|28.55|26.55|28.77|26.77|28.5|26.5|0
1699295700000|2023-11-06 18:35:00|28.6|26.6|28.29|26.29|28.6|26.6|28.24|26.24|0
1699296000000|2023-11-06 18:40:00|28.31|26.31|28.33|26.33|28.43|26.43|28.23|26.23|0
1699296300000|2023-11-06 18:45:00|28.36|26.36|28.52|26.52|28.59|26.59|28.31|26.31|0
1699296600000|2023-11-06 18:50:00|28.5|26.5|28.62|26.62|28.67|26.67|28.45|26.45|0
1699296900000|2023-11-06 18:55:00|28.64|26.64|28.45|26.45|28.71|26.71|28.39|26.39|0
1699297200000|2023-11-06 19:00:00|28.42|26.42|28.47|26.47|28.61|26.61|28.33|26.33|0
1699297500000|2023-11-06 19:05:00|28.49|26.49|28.83|26.83|28.88|26.88|28.49|26.49|0
1699297800000|2023-11-06 19:10:00|28.85|26.85|28.95|26.95|29|27|28.66|26.66|0
1699298100000|2023-11-06 19:15:00|28.96|26.96|28.63|26.63|29.02|27.02|28.59|26.59|0
1699298400000|2023-11-06 19:20:00|28.65|26.65|28.68|26.68|28.75|26.75|28.54|26.54|0
1699298700000|2023-11-06 19:25:00|28.66|26.66|28.44|26.44|28.68|26.68|28.44|26.44|0
1699299000000|2023-11-06 19:30:00|28.46|26.46|28.2|26.2|28.54|26.54|28.18|26.18|0
1699299300000|2023-11-06 19:35:00|28.23|26.23|28.2|26.2|28.3|26.3|28.13|26.13|0
1699299600000|2023-11-06 19:40:00|28.22|26.22|27.85|25.85|28.27|26.27|27.73|25.73|0
1699299900000|2023-11-06 19:45:00|27.82|25.82|28.09|26.09|28.48|26.48|27.73|25.73|0
1699300200000|2023-11-06 19:50:00|28.06|26.06|27.83|25.83|28.06|26.06|27.78|25.78|0
1699300500000|2023-11-06 19:55:00|27.85|25.85|27.8|25.8|27.87|25.87|27.73|25.73|0
1699300800000|2023-11-06 20:00:00|27.78|25.78|27.76|25.76|27.92|25.92|27.76|25.76|0
1699301100000|2023-11-06 20:05:00|27.78|25.78|27.89|25.89|27.99|25.99|27.76|25.76|0
1699301400000|2023-11-06 20:10:00|27.87|25.87|27.89|25.89|27.89|25.89|27.66|25.66|0
1699301700000|2023-11-06 20:15:00|27.87|25.87|27.8|25.8|27.89|25.89|27.78|25.78|0
1699302000000|2023-11-06 20:20:00|27.82|25.82|27.84|25.84|27.98|25.98|27.78|25.78|0
1699302300000|2023-11-06 20:25:00|27.82|25.82|27.87|25.87|28.05|26.05|27.82|25.82|0
1699302600000|2023-11-06 20:30:00|27.84|25.84|27.77|25.77|27.96|25.96|27.73|25.73|0
1699302900000|2023-11-06 20:35:00|27.79|25.79|27.91|25.91|28|26|27.77|25.77|0
1699303200000|2023-11-06 20:40:00|27.93|25.93|28.03|26.03|28.14|26.14|27.84|25.84|0
1699303500000|2023-11-06 20:45:00|28.05|26.05|27.93|25.93|28.1|26.1|27.91|25.91|0
1699303800000|2023-11-06 20:50:00|27.91|25.91|27.84|25.84|28.05|26.05|27.79|25.79|0
1699304100000|2023-11-06 20:55:00|27.81|25.81|27.23|25.23|27.81|25.81|27.23|25.23|0
1699304400000|2023-11-06 21:00:00|27.3|25.3|27.42|25.42|27.42|25.42|27.19|25.19|0
1699304700000|2023-11-06 21:05:00|27.44|25.44|27.03|25.03|27.55|25.55|27|25|0
1699305000000|2023-11-06 21:10:00|27|25|27.03|25.03|27.1|25.1|27|25|0
1699305300000|2023-11-06 21:15:00|27.07|24.98|27.09|25.01|27.11|25.03|27.07|24.98|0
1699305600000|2023-11-06 21:20:00|27.11|25|27.21|25.11|27.23|25.14|27.11|25|0
1699305900000|2023-11-06 21:25:00|27.23|25.14|27.23|25.13|27.23|25.14|27.18|25.09|0
1699306200000|2023-11-06 21:30:00|27.21|25.11|27.2|25.11|27.21|25.11|27.2|25.11|0
1699306500000|2023-11-06 21:35:00|27.23|25.13|27.23|25.13|27.23|25.13|27.23|25.13|0
1699306800000|2023-11-06 21:40:00|27.2|25.11|27.14|25.05|27.2|25.11|27.13|25.04|0
1699307100000|2023-11-06 21:45:00|27.13|25.04|27.18|25.09|27.18|25.09|27.13|25.04|0
1699307400000|2023-11-06 21:50:00|27.19|25.1|27.17|25.08|27.2|25.11|27.17|25.08|0
1699307700000|2023-11-06 21:55:00|27.19|25.1|27.23|25.14|27.25|25.15|27.17|25.08|0
1699308000000|2023-11-06 22:00:00|27.19|25.13|27.19|25.1|27.22|25.13|27.19|25.1|0
1699308300000|2023-11-06 22:05:00|27.2|25.11|27.2|25.1|27.2|25.11|27.19|25.1|0
1699308600000|2023-11-06 22:10:00|27.19|25.11|27.19|25.1|27.19|25.11|27.19|25.1|0
1699308900000|2023-11-06 22:15:00|27.2|25.11|27.18|25.09|27.21|25.11|27.18|25.09|0
1699309200000|2023-11-06 22:20:00|27.17|25.08|27.17|25.08|27.2|25.11|27.17|25.08|0
1699309500000|2023-11-06 22:25:00|27.19|25.1|27.19|25.1|27.19|25.1|27.19|25.1|0
1699309800000|2023-11-06 22:30:00|27.2|25.11|27.18|25.09|27.2|25.11|27.17|25.08|0
1699310100000|2023-11-06 22:35:00|27.17|25.08|27.19|25.1|27.2|25.1|27.17|25.08|0
1699310400000|2023-11-06 22:40:00|27.2||27.19||27.2||27.19||0
1699310700000|2023-11-06 22:45:00|27.2|25.11|27.2|25.11|27.2|25.11|27.2|25.1|0
1699311000000|2023-11-06 22:50:00|27.19|25.1|27.2|25.11|27.2|25.11|27.19|25.1|0
1699311300000|2023-11-06 22:55:00|27.21|25.12|27.2|25.11|27.22|25.12|27.19|25.1|0
1699311600000|2023-11-06 23:00:00|27.27|25.17|27.35|25.24|27.42|25.31|27.27|25.17|0
1699311900000|2023-11-06 23:05:00|27.32|25.22|27.39|25.29|27.44|25.33|27.32|25.22|0
1699312200000|2023-11-06 23:10:00|27.42|25.31|27.48|25.36|27.48|25.36|27.35|25.24|0
1699312500000|2023-11-06 23:15:00|27.49|25.37|27.56|25.44|27.56|25.44|27.46|25.35|0
1699312800000|2023-11-06 23:20:00|27.55|25.43|27.58|25.46|27.68|25.55|27.53|25.42|0
1699313100000|2023-11-06 23:25:00|27.61|25.48|27.58|25.46|27.61|25.48|27.56|25.44|0
1699313400000|2023-11-06 23:30:00|27.56|25.44|27.59|25.47|27.6|25.48|27.56|25.44|0
1699313700000|2023-11-06 23:35:00|27.58|25.46|27.7|25.57|27.7|25.57|27.58|25.46|0
1699314000000|2023-11-06 23:40:00|27.67|25.55|27.64|25.51|27.67|25.55|27.6|25.48|0
1699314300000|2023-11-06 23:45:00|27.62|25.5|27.58|25.45|27.62|25.5|27.53|25.41|0
1699314600000|2023-11-06 23:50:00|27.57|25.48|27.57|25.45|27.6|25.48|27.53|25.41|0
1699314900000|2023-11-06 23:55:00|27.55|25.43|27.57|25.45|27.57|25.45|27.53|25.41|0
1699315200000|2023-11-07 00:00:00|27.55|25.43|27.6|25.47|27.62|25.5|27.52|25.41|0
1699315500000|2023-11-07 00:05:00|27.57|25.45|27.64|25.52|27.67|25.54|27.52|25.41|0
1699315800000|2023-11-07 00:10:00|27.62|25.49|27.64|25.51|27.67|25.54|27.62|25.49|0
1699316100000|2023-11-07 00:15:00|27.63|25.5|27.52|25.4|27.64|25.51|27.52|25.4|0
1699316400000|2023-11-07 00:20:00|27.49|25.38|27.66|25.53|27.66|25.53|27.49|25.38|0
1699316700000|2023-11-07 00:25:00|27.64|25.51|27.56|25.44|27.66|25.53|27.52|25.4|0
1699317000000|2023-11-07 00:30:00|27.58|25.46|27.61|25.49|27.64|25.51|27.56|25.44|0
1699317300000|2023-11-07 00:35:00|27.64|25.51|27.61|25.49|27.68|25.55|27.59|25.46|0
1699317600000|2023-11-07 00:40:00|27.63|25.51|27.63|25.51|27.71|25.57|27.61|25.49|0
1699317900000|2023-11-07 00:45:00|27.61|25.48|27.68|25.55|27.7|25.57|27.61|25.48|0
1699318200000|2023-11-07 00:50:00|27.66|25.53|27.65|25.53|27.66|25.53|27.63|25.5|0
1699318500000|2023-11-07 00:55:00|27.68|25.55|27.65|25.53|27.68|25.55|27.61|25.48|0
1699318800000|2023-11-07 01:00:00|27.68|25.55|27.75|25.61|27.77|25.64|27.68|25.55|0
1699319100000|2023-11-07 01:05:00|27.77|25.64|27.75|25.61|27.77|25.64|27.65|25.52|0
1699319400000|2023-11-07 01:10:00|27.72|25.59|27.67|25.54|27.72|25.59|27.65|25.52|0
1699319700000|2023-11-07 01:15:00|27.65|25.52|27.53|25.41|27.65|25.52|27.48|25.37|0
1699320000000|2023-11-07 01:20:00|27.5|25.39|27.62|25.5|27.65|25.52|27.5|25.39|0
1699320300000|2023-11-07 01:25:00|27.6|25.48|27.59|25.46|27.62|25.5|27.55|25.43|0
1699320600000|2023-11-07 01:30:00|27.54|25.54|27.46|25.46|27.56|25.56|27.44|25.44|0
1699320900000|2023-11-07 01:35:00|27.49|25.49|27.49|25.49|27.53|25.53|27.46|25.46|0
1699321200000|2023-11-07 01:40:00|27.51|25.51|27.37|25.37|27.51|25.51|27.37|25.37|0
1699321500000|2023-11-07 01:45:00|27.35|25.35|27.3|25.3|27.37|25.37|27.25|25.25|0
1699321800000|2023-11-07 01:50:00|27.32|25.32|27.46|25.46|27.46|25.46|27.3|25.3|0
1699322100000|2023-11-07 01:55:00|27.48|25.48|27.41|25.41|27.55|25.55|27.41|25.41|0
1699322400000|2023-11-07 02:00:00|27.43|25.43|27.36|25.36|27.45|25.45|27.34|25.34|0
1699322700000|2023-11-07 02:05:00|27.39|25.39|27.41|25.41|27.53|25.53|27.36|25.36|0
1699323000000|2023-11-07 02:10:00|27.43|25.43|27.45|25.45|27.48|25.48|27.41|25.41|0
1699323300000|2023-11-07 02:15:00|27.43|25.43|27.41|25.41|27.45|25.45|27.38|25.38|0
1699323600000|2023-11-07 02:20:00|27.42|25.42|27.38|25.38|27.45|25.45|27.38|25.38|0
1699323900000|2023-11-07 02:25:00|27.36|25.36|27.4|25.4|27.4|25.4|27.36|25.36|0
1699324200000|2023-11-07 02:30:00|27.43|25.43|27.47|25.47|27.47|25.47|27.4|25.4|0
1699324500000|2023-11-07 02:35:00|27.45|25.45|27.42|25.42|27.47|25.47|27.4|25.4|0
1699324800000|2023-11-07 02:40:00|27.44|25.44|27.45|25.45|27.47|25.47|27.38|25.38|0
1699325100000|2023-11-07 02:45:00|27.46|25.46|27.45|25.45|27.49|25.49|27.45|25.45|0
1699325400000|2023-11-07 02:50:00|27.47|25.47|27.44|25.44|27.49|25.49|27.42|25.42|0
1699325700000|2023-11-07 02:55:00|27.47|25.47|27.44|25.44|27.49|25.49|27.44|25.44|0
1699326000000|2023-11-07 03:00:00|27.47|25.47|27.51|25.51|27.53|25.53|27.44|25.44|0
1699326300000|2023-11-07 03:05:00|27.53|25.53|27.53|25.53|27.56|25.56|27.51|25.51|0
1699326600000|2023-11-07 03:10:00|27.56|25.56|27.53|25.53|27.58|25.58|27.51|25.51|0
1699326900000|2023-11-07 03:15:00|27.51|25.51|27.51|25.51|27.55|25.55|27.44|25.44|0
1699327200000|2023-11-07 03:20:00|27.53|25.53|27.53|25.53|27.55|25.55|27.49|25.49|0
1699327500000|2023-11-07 03:25:00|27.55|25.55|27.55|25.55|27.55|25.55|27.53|25.53|0
1699327800000|2023-11-07 03:30:00|27.53|25.53|27.34|25.34|27.6|25.6|27.32|25.32|0
1699328100000|2023-11-07 03:35:00|27.36|25.36|27.48|25.48|27.48|25.48|27.34|25.34|0
1699328400000|2023-11-07 03:40:00|27.5|25.5|27.55|25.55|27.59|25.59|27.5|25.5|0
1699328700000|2023-11-07 03:45:00|27.57|25.57|27.52|25.52|27.57|25.57|27.5|25.5|0
1699329000000|2023-11-07 03:50:00|27.5|25.5|27.5|25.5|27.52|25.52|27.48|25.48|0
1699329300000|2023-11-07 03:55:00|27.47|25.47|27.47|25.47|27.54|25.54|27.47|25.47|0
1699329600000|2023-11-07 04:00:00|27.5|25.5|27.5|25.5|27.5|25.5|27.45|25.45|0
1699329900000|2023-11-07 04:05:00|27.47|25.47|27.49|25.49|27.52|25.52|27.47|25.47|0
1699330200000|2023-11-07 04:10:00|27.52|25.52|27.47|25.47|27.54|25.54|27.45|25.45|0
1699330500000|2023-11-07 04:15:00|27.45|25.45|27.44|25.44|27.49|25.49|27.44|25.44|0
1699330800000|2023-11-07 04:20:00|27.47|25.47|27.47|25.47|27.49|25.49|27.47|25.47|0
1699331100000|2023-11-07 04:25:00|27.44|25.44|27.51|25.51|27.51|25.51|27.44|25.44|0
1699331400000|2023-11-07 04:30:00|27.49|25.49|27.53|25.53|27.53|25.53|27.47|25.47|0
1699331700000|2023-11-07 04:35:00|27.52|25.52|27.56|25.56|27.58|25.58|27.51|25.51|0
1699332000000|2023-11-07 04:40:00|27.57|25.57|27.58|25.58|27.58|25.58|27.55|25.55|0
1699332300000|2023-11-07 04:45:00|27.6|25.6|27.58|25.58|27.6|25.6|27.55|25.55|0
1699332600000|2023-11-07 04:50:00|27.59|25.59|27.55|25.55|27.6|25.6|27.53|25.53|0
1699332900000|2023-11-07 04:55:00|27.53|25.53|27.57|25.57|27.57|25.57|27.53|25.53|0
1699333200000|2023-11-07 05:00:00|27.55|25.55|27.57|25.57|27.62|25.62|27.55|25.55|0
1699333500000|2023-11-07 05:05:00|27.6|25.6|27.59|25.59|27.62|25.62|27.57|25.57|0
1699333800000|2023-11-07 05:10:00|27.57|25.57|27.57|25.57|27.64|25.64|27.57|25.57|0
1699334100000|2023-11-07 05:15:00|27.59|25.59|27.57|25.57|27.59|25.59|27.55|25.55|0
1699334400000|2023-11-07 05:20:00|27.59|25.59|27.66|25.66|27.66|25.66|27.59|25.59|0
1699334700000|2023-11-07 05:25:00|27.64|25.64|27.68|25.68|27.71|25.71|27.64|25.64|0
1699335000000|2023-11-07 05:30:00|27.71|25.71|27.52|25.52|27.71|25.71|27.5|25.5|0
1699335300000|2023-11-07 05:35:00|27.49|25.49|27.45|25.45|27.52|25.52|27.45|25.45|0
1699335600000|2023-11-07 05:40:00|27.47|25.47|27.52|25.52|27.52|25.52|27.45|25.45|0
1699335900000|2023-11-07 05:45:00|27.54|25.54|27.56|25.56|27.56|25.56|27.52|25.52|0
1699336200000|2023-11-07 05:50:00|27.54|25.54|27.49|25.49|27.54|25.54|27.49|25.49|0
1699336500000|2023-11-07 05:55:00|27.48|25.48|27.47|25.47|27.49|25.49|27.44|25.44|0
1699336800000|2023-11-07 06:00:00|27.49|25.49|27.51|25.51|27.53|25.53|27.47|25.47|0
1699337100000|2023-11-07 06:05:00|27.49|25.49|27.49|25.49|27.51|25.51|27.42|25.42|0
1699337400000|2023-11-07 06:10:00|27.51|25.51|27.62|25.62|27.62|25.62|27.49|25.49|0
1699337700000|2023-11-07 06:15:00|27.65|25.65|27.62|25.62|27.67|25.67|27.58|25.58|0
1699338000000|2023-11-07 06:20:00|27.65|25.65|27.69|25.69|27.71|25.71|27.63|25.63|0
1699338300000|2023-11-07 06:25:00|27.68|25.68|27.74|25.74|27.76|25.76|27.67|25.67|0
1699338600000|2023-11-07 06:30:00|27.75|25.75|27.74|25.74|27.76|25.76|27.69|25.69|0
1699338900000|2023-11-07 06:35:00|27.76|25.76|27.65|25.65|27.76|25.76|27.64|25.64|0
1699339200000|2023-11-07 06:40:00|27.64|25.64|27.62|25.62|27.64|25.64|27.57|25.57|0
1699339500000|2023-11-07 06:45:00|27.64|25.64|27.69|25.69|27.73|25.73|27.62|25.62|0
1699339800000|2023-11-07 06:50:00|27.71|25.71|27.66|25.66|27.75|25.75|27.64|25.64|0
1699340100000|2023-11-07 06:55:00|27.65|25.65|27.61|25.61|27.68|25.68|27.61|25.61|0
1699340400000|2023-11-07 07:00:00|27.64|25.64|27.63|25.63|27.7|25.7|27.61|25.61|0
1699340700000|2023-11-07 07:05:00|27.66|25.66|27.63|25.63|27.68|25.68|27.56|25.56|0
1699341000000|2023-11-07 07:10:00|27.66|25.66|27.63|25.63|27.68|25.68|27.59|25.59|0
1699341300000|2023-11-07 07:15:00|27.66|25.66|27.58|25.58|27.68|25.68|27.58|25.58|0
1699341600000|2023-11-07 07:20:00|27.56|25.56|27.61|25.61|27.63|25.63|27.56|25.56|0
1699341900000|2023-11-07 07:25:00|27.63|25.63|27.72|25.72|27.72|25.72|27.61|25.61|0
1699342200000|2023-11-07 07:30:00|27.7|25.7|27.73|25.73|27.75|25.75|27.39|25.39|0
1699342500000|2023-11-07 07:35:00|27.71|25.71|27.73|25.73|27.75|25.75|27.66|25.66|0
1699342800000|2023-11-07 07:40:00|27.74|25.74|27.75|25.75|27.84|25.84|27.73|25.73|0
1699343100000|2023-11-07 07:45:00|27.77|25.77|27.82|25.82|27.84|25.84|27.75|25.75|0
1699343400000|2023-11-07 07:50:00|27.83|25.83|27.72|25.72|27.84|25.84|27.72|25.72|0
1699343700000|2023-11-07 07:55:00|27.71|25.71|27.75|25.75|27.79|25.79|27.7|25.7|0
1699344000000|2023-11-07 08:00:00|27.77|25.77|27.71|25.71|27.86|25.86|27.63|25.63|0
1699344300000|2023-11-07 08:05:00|27.7|25.7|27.51|25.51|27.81|25.81|27.49|25.49|0
1699344600000|2023-11-07 08:10:00|27.53|25.53|28.12|26.12|28.26|26.26|27.44|25.44|0
1699344900000|2023-11-07 08:15:00|28.09|26.09|27.93|25.93|28.09|26.09|27.93|25.93|0
1699345200000|2023-11-07 08:20:00|27.95|25.95|28|26|28|26|27.88|25.88|0
1699345500000|2023-11-07 08:25:00|28.02|26.02|28.21|26.21|28.21|26.21|27.93|25.93|0
1699345800000|2023-11-07 08:30:00|28.18|26.18|27.83|25.83|28.21|26.21|27.83|25.83|0
1699346100000|2023-11-07 08:35:00|27.86|25.86|27.99|25.99|28.04|26.04|27.83|25.83|0
1699346400000|2023-11-07 08:40:00|28.01|26.01|27.92|25.92|28.02|26.02|27.88|25.88|0
1699346700000|2023-11-07 08:45:00|27.93|25.93|27.85|25.85|27.95|25.95|27.81|25.81|0
1699347000000|2023-11-07 08:50:00|27.87|25.87|27.85|25.85|27.87|25.87|27.73|25.73|0
1699347300000|2023-11-07 08:55:00|27.83|25.83|27.85|25.85|27.87|25.87|27.71|25.71|0
1699347600000|2023-11-07 09:00:00|27.83|25.83|27.92|25.92|27.94|25.94|27.8|25.8|0
1699347900000|2023-11-07 09:05:00|27.91|25.91|28.01|26.01|28.09|26.09|27.85|25.85|0
1699348200000|2023-11-07 09:10:00|27.99|25.99|28.06|26.06|28.08|26.08|27.89|25.89|0
1699348500000|2023-11-07 09:15:00|28.08|26.08|28.27|26.27|28.27|26.27|28.01|26.01|0
1699348800000|2023-11-07 09:20:00|28.29|26.29|28.22|26.22|28.38|26.38|28.22|26.22|0
1699349100000|2023-11-07 09:25:00|28.23|26.23|28.22|26.22|28.26|26.26|28.17|26.17|0
1699349400000|2023-11-07 09:30:00|28.24|26.24|28.19|26.19|28.29|26.29|28.1|26.1|0
1699349700000|2023-11-07 09:35:00|28.17|26.17|28.1|26.1|28.17|26.17|28|26|0
1699350000000|2023-11-07 09:40:00|28.07|26.07|28.28|26.28|28.31|26.31|28.06|26.06|0
1699350300000|2023-11-07 09:45:00|28.31|26.31|28.23|26.23|28.31|26.31|28.19|26.19|0
1699350600000|2023-11-07 09:50:00|28.25|26.25|28.28|26.28|28.38|26.38|28.21|26.21|0
1699350900000|2023-11-07 09:55:00|28.29|26.29|28.35|26.35|28.37|26.37|28.28|26.28|0
1699351200000|2023-11-07 10:00:00|28.37|26.37|28.4|26.4|28.4|26.4|28.33|26.33|0
1699351500000|2023-11-07 10:05:00|28.42|26.42|28.35|26.35|28.46|26.46|28.35|26.35|0
1699351800000|2023-11-07 10:10:00|28.32|26.32|28.25|26.25|28.37|26.37|28.25|26.25|0
1699352100000|2023-11-07 10:15:00|28.24|26.24|28.11|26.11|28.25|26.25|28.06|26.06|0
1699352400000|2023-11-07 10:20:00|28.13|26.13|27.99|25.99|28.2|26.2|27.99|25.99|0
1699352700000|2023-11-07 10:25:00|27.97|25.97|27.83|25.83|28.01|26.01|27.83|25.83|0
1699353000000|2023-11-07 10:30:00|27.81|25.81|27.99|25.99|28.01|26.01|27.81|25.81|0
1699353300000|2023-11-07 10:35:00|28.01|26.01|28.03|26.03|28.06|26.06|27.91|25.91|0
1699353600000|2023-11-07 10:40:00|28.02|26.02|28.03|26.03|28.05|26.05|27.96|25.96|0
1699353900000|2023-11-07 10:45:00|28.06|26.06|27.96|25.96|28.13|26.13|27.89|25.89|0
1699354200000|2023-11-07 10:50:00|27.94|25.94|28.03|26.03|28.12|26.12|27.91|25.91|0
1699354500000|2023-11-07 10:55:00|28.01|26.01|28.05|26.05|28.12|26.12|27.96|25.96|0
1699354800000|2023-11-07 11:00:00|28.07|26.07|28.09|26.09|28.12|26.12|28|26|0
1699355100000|2023-11-07 11:05:00|28.07|26.07|28.21|26.21|28.21|26.21|28.07|26.07|0
1699355400000|2023-11-07 11:10:00|28.19|26.19|28.2|26.2|28.28|26.28|28.17|26.17|0
1699355700000|2023-11-07 11:15:00|28.21|26.21|28.28|26.28|28.35|26.35|28.21|26.21|0
1699356000000|2023-11-07 11:20:00|28.31|26.31|28.28|26.28|28.31|26.31|28.14|26.14|0
1699356300000|2023-11-07 11:25:00|28.26|26.26|28.35|26.35|28.35|26.35|28.26|26.26|0
1699356600000|2023-11-07 11:30:00|28.33|26.33|28.44|26.44|28.47|26.47|28.33|26.33|0
1699356900000|2023-11-07 11:35:00|28.47|26.47|28.68|26.68|28.83|26.83|28.44|26.44|0
1699357200000|2023-11-07 11:40:00|28.63|26.63|28.73|26.73|28.85|26.85|28.61|26.61|0
1699357500000|2023-11-07 11:45:00|28.7|26.7|28.65|26.65|28.7|26.7|28.58|26.58|0
1699357800000|2023-11-07 11:50:00|28.63|26.63|28.53|26.53|28.68|26.68|28.53|26.53|0
1699358100000|2023-11-07 11:55:00|28.55|26.55|28.37|26.37|28.56|26.56|28.37|26.37|0
1699358400000|2023-11-07 12:00:00|28.39|26.39|28.25|26.25|28.44|26.44|28.25|26.25|0
1699358700000|2023-11-07 12:05:00|28.22|26.22|28.29|26.29|28.41|26.41|28.22|26.22|0
1699359000000|2023-11-07 12:10:00|28.26|26.26|28.22|26.22|28.29|26.29|28.17|26.17|0
1699359300000|2023-11-07 12:15:00|28.23|26.23|28.04|26.04|28.24|26.24|28.03|26.03|0
1699359600000|2023-11-07 12:20:00|28.03|26.03|28.17|26.17|28.19|26.19|28.03|26.03|0
1699359900000|2023-11-07 12:25:00|28.15|26.15|28.19|26.19|28.19|26.19|28.05|26.05|0
1699360200000|2023-11-07 12:30:00|28.24|26.24|28.21|26.21|28.24|26.24|28.05|26.05|0
1699360500000|2023-11-07 12:35:00|28.24|26.24|28.31|26.31|28.31|26.31|28.19|26.19|0
1699360800000|2023-11-07 12:40:00|28.28|26.28|28.26|26.26|28.43|26.43|28.26|26.26|0
1699361100000|2023-11-07 12:45:00|28.27|26.27|28.18|26.18|28.35|26.35|28.14|26.14|0
1699361400000|2023-11-07 12:50:00|28.19|26.19|28.23|26.23|28.3|26.3|28.19|26.19|0
1699361700000|2023-11-07 12:55:00|28.21|26.21|28.02|26.02|28.23|26.23|28.02|26.02|0
1699362000000|2023-11-07 13:00:00|28.04|26.04|28.02|26.02|28.12|26.12|28|26|0
1699362300000|2023-11-07 13:05:00|28.01|26.01|27.62|25.62|28.11|26.11|27.62|25.62|0
1699362600000|2023-11-07 13:10:00|27.64|25.64|27.83|25.83|27.85|25.85|27.62|25.62|0
1699362900000|2023-11-07 13:15:00|27.81|25.81|27.73|25.73|27.9|25.9|27.73|25.73|0
1699363200000|2023-11-07 13:20:00|27.75|25.75|28.06|26.06|28.06|26.06|27.73|25.73|0
1699363500000|2023-11-07 13:25:00|28.08|26.08|28.04|26.04|28.15|26.15|28.04|26.04|0
1699363800000|2023-11-07 13:30:00|28.01|26.01|28.27|26.27|28.29|26.29|27.85|25.85|0
1699364100000|2023-11-07 13:35:00|28.25|26.25|28.06|26.06|28.26|26.26|27.96|25.96|0
1699364400000|2023-11-07 13:40:00|28.08|26.08|28.1|26.1|28.17|26.17|28.03|26.03|0
1699364700000|2023-11-07 13:45:00|28.13|26.13|28.17|26.17|28.19|26.19|27.94|25.94|0
1699365000000|2023-11-07 13:50:00|28.15|26.15|27.94|25.94|28.29|26.29|27.94|25.94|0
1699365300000|2023-11-07 13:55:00|27.96|25.96|27.73|25.73|27.96|25.96|27.73|25.73|0
1699365600000|2023-11-07 14:00:00|27.74|25.74|28|26|28|26|27.68|25.68|0
1699365900000|2023-11-07 14:05:00|27.99|25.99|27.96|25.96|28.03|26.03|27.89|25.89|0
1699366200000|2023-11-07 14:10:00|27.98|25.98|28.12|26.12|28.12|26.12|27.96|25.96|0
1699366500000|2023-11-07 14:15:00|28.05|26.05|27.47|25.47|28.05|26.05|27.44|25.44|0
1699366800000|2023-11-07 14:20:00|27.49|25.49|27.51|25.51|27.54|25.54|27.33|25.33|0
1699367100000|2023-11-07 14:25:00|27.53|25.53|27.42|25.42|27.53|25.53|27.37|25.37|0
1699367400000|2023-11-07 14:30:00|27.44|25.44|28.16|26.16|28.18|26.18|27.37|25.37|0
1699367700000|2023-11-07 14:35:00|28.21|26.21|28.37|26.37|28.47|26.47|28.09|26.09|0
1699368000000|2023-11-07 14:40:00|28.32|26.32|27.97|25.97|28.42|26.42|27.95|25.95|0
1699368300000|2023-11-07 14:45:00|27.95|25.95|28.16|26.16|28.27|26.27|27.95|25.95|0
1699368600000|2023-11-07 14:50:00|28.13|26.13|27.73|25.73|28.2|26.2|27.71|25.71|0
1699368900000|2023-11-07 14:55:00|27.69|25.69|27.5|25.5|27.71|25.71|27.5|25.5|0
1699369200000|2023-11-07 15:00:00|27.53|25.53|27.18|25.18|27.53|25.53|27.07|25.07|0
1699369500000|2023-11-07 15:05:00|27.2|25.2|27.55|25.55|27.57|25.57|27.16|25.16|0
1699369800000|2023-11-07 15:10:00|27.57|25.57|27.36|25.36|27.66|25.66|27.25|25.25|0
1699370100000|2023-11-07 15:15:00|27.34|25.34|27.27|25.27|27.59|25.59|27.22|25.22|0
1699370400000|2023-11-07 15:20:00|27.29|25.29|27.18|25.18|27.38|25.38|27.15|25.15|0
1699370700000|2023-11-07 15:25:00|27.15|25.15|26.68|24.68|27.18|25.18|26.68|24.68|0
1699371000000|2023-11-07 15:30:00|26.7|24.7|26.45|24.45|26.79|24.79|26.39|24.39|0
1699371300000|2023-11-07 15:35:00|26.43|24.43|26.3|24.3|26.5|24.5|26.28|24.28|0
1699371600000|2023-11-07 15:40:00|26.32|24.32|26.3|24.3|26.36|24.36|26.23|24.23|0
1699371900000|2023-11-07 15:45:00|26.34|24.34|26.05|24.05|26.36|24.36|26.03|24.03|0
1699372200000|2023-11-07 15:50:00|26.03|24.03|25.94|23.95|26.12|24.12|25.87|23.88|0
1699372500000|2023-11-07 15:55:00|25.92|23.92|26.05|24.05|26.18|24.18|25.8|23.82|0
1699372800000|2023-11-07 16:00:00|26.03|24.03|26.63|24.63|27.27|25.27|26.01|24.01|0
1699373100000|2023-11-07 16:05:00|26.61|24.61|26.7|24.7|26.72|24.72|26.5|24.5|0
1699373400000|2023-11-07 16:10:00|26.72|24.72|26.72|24.72|26.78|24.78|26.54|24.54|0
1699373700000|2023-11-07 16:15:00|26.76|24.76|26.78|24.78|26.78|24.78|26.6|24.6|0
1699374000000|2023-11-07 16:20:00|26.76|24.76|26.65|24.65|26.76|24.76|26.54|24.54|0
1699374300000|2023-11-07 16:25:00|26.62|24.62|26.6|24.6|26.75|24.75|26.54|24.54|0
1699374600000|2023-11-07 16:30:00|26.58|24.58|26.33|24.33|26.62|24.62|26.27|24.27|0
1699374900000|2023-11-07 16:35:00|26.35|24.35|26.33|24.33|26.38|24.38|26.25|24.25|0
1699375200000|2023-11-07 16:40:00|26.31|24.31|26.35|24.35|26.38|24.38|26.18|24.18|0
1699375500000|2023-11-07 16:45:00|26.38|24.38|26.8|24.8|26.91|24.91|26.33|24.33|0
1699375800000|2023-11-07 16:50:00|26.77|24.77|26.75|24.75|26.84|24.84|26.7|24.7|0
1699376100000|2023-11-07 16:55:00|26.77|24.77|26.73|24.73|26.82|24.82|26.57|24.57|0
1699376400000|2023-11-07 17:00:00|26.75|24.75|27.08|25.08|27.11|25.11|26.75|24.75|0
1699376700000|2023-11-07 17:05:00|27.11|25.11|27.06|25.06|27.2|25.2|26.95|24.95|0
1699377000000|2023-11-07 17:10:00|27.08|25.08|27.09|25.09|27.17|25.17|26.83|24.83|0
1699377300000|2023-11-07 17:15:00|27.13|25.13|27.16|25.16|27.34|25.34|27.08|25.08|0
1699377600000|2023-11-07 17:20:00|27.13|25.13|27.09|25.09|27.22|25.22|27.04|25.04|0
1699377900000|2023-11-07 17:25:00|27.06|25.06|27.2|25.2|27.22|25.22|26.95|24.95|0
1699378200000|2023-11-07 17:30:00|27.19|25.19|27.18|25.18|27.56|25.56|27.06|25.06|0
1699378500000|2023-11-07 17:35:00|27.2|25.2|27.08|25.08|27.27|25.27|26.99|24.99|0
1699378800000|2023-11-07 17:40:00|27.1|25.1|27.08|25.08|27.24|25.24|27.06|25.06|0
1699379100000|2023-11-07 17:45:00|27.1|25.1|27.17|25.17|27.24|25.24|26.79|24.79|0
1699379400000|2023-11-07 17:50:00|27.19|25.19|27.15|25.15|27.26|25.26|27.03|25.03|0
1699379700000|2023-11-07 17:55:00|27.17|25.17|26.81|24.81|27.24|25.24|26.81|24.81|0
1699380000000|2023-11-07 18:00:00|26.82|24.82|26.63|24.63|26.92|24.92|26.56|24.56|0
1699380300000|2023-11-07 18:05:00|26.61|24.61|26.45|24.45|26.7|24.7|26.43|24.43|0
1699380600000|2023-11-07 18:10:00|26.44|24.44|26.45|24.45|26.52|24.52|26.38|24.38|0
1699380900000|2023-11-07 18:15:00|26.47|24.47|26.4|24.4|26.54|24.54|26.36|24.36|0
1699381200000|2023-11-07 18:20:00|26.41|24.41|26.4|24.4|26.62|24.62|26.34|24.34|0
1699381500000|2023-11-07 18:25:00|26.38|24.38|26.51|24.51|26.51|24.51|26.38|24.38|0
1699381800000|2023-11-07 18:30:00|26.49|24.49|26.38|24.38|26.51|24.51|26.33|24.33|0
1699382100000|2023-11-07 18:35:00|26.4|24.4|26.15|24.15|26.79|24.79|26.15|24.15|0
1699382400000|2023-11-07 18:40:00|26.17|24.17|26.3|24.3|26.37|24.37|26.15|24.15|0
1699382700000|2023-11-07 18:45:00|26.28|24.28|26.15|24.15|26.28|24.28|26.11|24.11|0
1699383000000|2023-11-07 18:50:00|26.13|24.13|26.26|24.26|26.27|24.27|26.04|24.04|0
1699383300000|2023-11-07 18:55:00|26.24|24.24|26.23|24.23|26.5|24.5|26.15|24.15|0
1699383600000|2023-11-07 19:00:00|26.21|24.21|26.1|24.1|26.23|24.23|26.06|24.06|0
1699383900000|2023-11-07 19:05:00|26.11|24.11|26.25|24.25|26.38|24.38|26.11|24.11|0
1699384200000|2023-11-07 19:10:00|26.23|24.23|26.25|24.25|26.28|24.28|26.17|24.17|0
1699384500000|2023-11-07 19:15:00|26.27|24.27|26.16|24.16|26.27|24.27|26.12|24.12|0
1699384800000|2023-11-07 19:20:00|26.17|24.17|26.05|24.05|26.23|24.23|26.03|24.03|0
1699385100000|2023-11-07 19:25:00|26.07|24.07|26.16|24.16|26.23|24.23|26.07|24.07|0
1699385400000|2023-11-07 19:30:00|26.14|24.14|26.07|24.07|26.14|24.14|26.03|24.03|0
1699385700000|2023-11-07 19:35:00|26.09|24.09|26.27|24.27|26.27|24.27|26.07|24.07|0
1699386000000|2023-11-07 19:40:00|26.25|24.25|26.44|24.44|26.58|24.58|26.25|24.25|0
1699386300000|2023-11-07 19:45:00|26.47|24.47|26.42|24.42|26.51|24.51|26.24|24.24|0
1699386600000|2023-11-07 19:50:00|26.4|24.4|26.49|24.49|26.51|24.51|26.33|24.33|0
1699386900000|2023-11-07 19:55:00|26.46|24.46|26.51|24.51|26.58|24.58|26.4|24.4|0
1699387200000|2023-11-07 20:00:00|26.53|24.53|26.57|24.57|26.57|24.57|26.31|24.31|0
1699387500000|2023-11-07 20:05:00|26.53|24.53|26.61|24.61|26.66|24.66|26.48|24.48|0
1699387800000|2023-11-07 20:10:00|26.6|24.6|26.46|24.46|26.73|24.73|26.41|24.41|0
1699388100000|2023-11-07 20:15:00|26.48|24.48|26.14|24.14|26.57|24.57|26.1|24.1|0
1699388400000|2023-11-07 20:20:00|26.19|24.19|25.96|23.97|26.3|24.3|25.94|23.95|0
1699388700000|2023-11-07 20:25:00|25.99|23.99|25.96|23.97|26.05|24.05|25.92|23.92|0
1699389000000|2023-11-07 20:30:00|25.94|23.94|25.85|23.86|25.99|23.99|25.78|23.8|0
1699389300000|2023-11-07 20:35:00|25.86|23.87|25.69|23.71|25.87|23.88|25.67|23.69|0
1699389600000|2023-11-07 20:40:00|25.71|23.73|25.75|23.77|26.03|24.03|25.67|23.69|0
1699389900000|2023-11-07 20:45:00|25.77|23.79|25.97|23.98|25.97|23.98|25.68|23.71|0
1699390200000|2023-11-07 20:50:00|26|24|26.59|24.59|26.59|24.59|26|24|0
1699390500000|2023-11-07 20:55:00|26.61|24.61|26.32|24.32|26.9|24.9|26.28|24.28|0
1699390800000|2023-11-07 21:00:00|26.3|24.3|26.01|24.01|26.3|24.3|25.96|23.97|0
1699391100000|2023-11-07 21:05:00|25.99|23.99|25.96|23.96|26.1|24.1|25.96|23.96|0
1699391400000|2023-11-07 21:10:00|25.94|23.94|26.07|24.07|26.07|24.07|25.94|23.94|0
1699391700000|2023-11-07 21:15:00|26.05|24.05|26.05|24.05|26.05|24.05|26.03|24.03|0
1699392000000|2023-11-07 21:20:00|26.03|24.02|26|24|26.03|24.02|26|24|0
1699392300000|2023-11-07 21:25:00|25.98|23.98|25.91|23.92|25.98|23.98|25.9|23.91|0
1699392600000|2023-11-07 21:30:00|25.9|23.91|25.93|23.94|25.93|23.94|25.89|23.9|0
1699392900000|2023-11-07 21:35:00|25.95|23.96|25.95|23.96|25.98|23.98|25.93|23.94|0
1699393500000|2023-11-07 21:45:00|25.98|23.98|26|24|26.02|24.02|25.97|23.98|0
1699393800000|2023-11-07 21:50:00|25.97|23.98|25.93|23.93|26|24|25.93|23.93|0
1699394100000|2023-11-07 21:55:00|25.92|23.92|25.9|23.91|25.95|23.95|25.89|23.9|0
1699394400000|2023-11-07 22:00:00|25.91|23.92|25.91|23.92|25.91|23.92|25.91|23.92|0
1699394700000|2023-11-07 22:05:00|25.92|23.91|25.91|23.91|25.92|23.93|25.9|23.91|0
1699395000000|2023-11-07 22:10:00|25.9|23.92|25.9|23.91|25.92|23.93|25.9|23.91|0
1699395300000|2023-11-07 22:15:00|25.94|23.94|25.92|23.93|25.94|23.95|25.9|23.91|0
1699395600000|2023-11-07 22:20:00|25.9|23.91|25.9|23.91|25.92|23.92|25.9|23.9|0
1699395900000|2023-11-07 22:25:00|25.91|23.92|25.91|23.92|25.92|23.93|25.91|23.91|0
1699396200000|2023-11-07 22:30:00|25.92|23.93|25.9|23.91|25.92|23.93|25.9|23.91|0
1699396500000|2023-11-07 22:35:00|25.88|23.89|25.9|23.91|25.9|23.91|25.88|23.89|0
1699396800000|2023-11-07 22:40:00|25.91|23.89|25.93|23.93|25.95|23.95|25.87|23.88|0
1699397100000|2023-11-07 22:45:00|25.91|23.92|25.91|23.92|25.92|23.93|25.91|23.92|0
1699397400000|2023-11-07 22:50:00|25.92|23.93|25.92|23.92|25.92|23.93|25.92|23.92|0
1699397700000|2023-11-07 22:55:00|25.91|23.91|25.89|23.9|25.91|23.91|25.89|23.9|0
1699398000000|2023-11-07 23:00:00|25.9|23.91|26.11|24.11|26.14|24.13|25.9|23.91|0
1699398300000|2023-11-07 23:05:00|26.09|24.08|26.02|24.02|26.11|24.11|26|24|0
1699398600000|2023-11-07 23:10:00|26|24|26|24|26.04|24.04|25.99|23.99|0
1699398900000|2023-11-07 23:15:00|25.97|23.98|26|24|26|24|25.93|23.93|0
1699399200000|2023-11-07 23:20:00|26.02|24.02|26.04|24.04|26.06|24.06|26.02|24.02|0
1699399500000|2023-11-07 23:25:00|26.06|24.06|26.06|24.06|26.06|24.06|25.99|23.99|0
1699399800000|2023-11-07 23:30:00|26.07|24.07|26.08|24.08|26.08|24.08|26.02|24.01|0
1699400100000|2023-11-07 23:35:00|26.06|24.06|26.1|24.1|26.13|24.12|26.04|24.03|0
1699400400000|2023-11-07 23:40:00|26.08|24.08|26.06|24.05|26.08|24.08|26.06|24.05|0
1699400700000|2023-11-07 23:45:00|26.08|24.07|26.1|24.09|26.1|24.09|26.03|24.03|0
1699401000000|2023-11-07 23:50:00|26.12|24.12|26.08|24.07|26.12|24.12|26.06|24.05|0
1699401300000|2023-11-07 23:55:00|26.1|24.09|26.08|24.07|26.1|24.09|26.03|24.03|0
1699401600000|2023-11-08 00:00:00|26.1|24.09|26.1|24.09|26.12|24.11|26.05|24.05|0
1699401900000|2023-11-08 00:05:00|26.09|24.08|26.03|24.03|26.12|24.11|25.98|23.98|0
1699402200000|2023-11-08 00:10:00|26.04|24.04|26.05|24.05|26.05|24.05|26.01|24|0
1699402500000|2023-11-08 00:15:00|26.03|24.03|25.96|23.96|26.05|24.05|25.93|23.94|0
1699402800000|2023-11-08 00:20:00|25.93|23.94|25.98|23.98|26|24|25.93|23.94|0
1699403100000|2023-11-08 00:25:00|25.99|23.99|25.93|23.94|26.02|24.02|25.93|23.94|0
1699403400000|2023-11-08 00:30:00|25.94|23.95|25.93|23.94|25.98|23.98|25.93|23.94|0
1699403700000|2023-11-08 00:35:00|25.95|23.96|26.04|24.04|26.04|24.04|25.95|23.96|0
1699404000000|2023-11-08 00:40:00|26.07|24.06|26.13|24.12|26.16|24.14|26.02|24.02|0
1699404300000|2023-11-08 00:45:00|26.18|24.17|26.13|24.12|26.18|24.17|26.09|24.08|0
1699404600000|2023-11-08 00:50:00|26.12|24.11|26.15|24.14|26.18|24.16|26.09|24.08|0
1699404900000|2023-11-08 00:55:00|26.13|24.12|26.13|24.12|26.18|24.16|26.11|24.1|0
1699405200000|2023-11-08 01:00:00|26.15|24.14|26.13|24.12|26.2|24.18|26.08|24.08|0
1699405500000|2023-11-08 01:05:00|26.12|24.11|26.15|24.14|26.22|24.2|26.11|24.1|0
1699405800000|2023-11-08 01:10:00|26.17|24.16|26.17|24.16|26.2|24.18|26.13|24.12|0
1699406100000|2023-11-08 01:15:00|26.15|24.14|26.26|24.24|26.26|24.24|26.13|24.12|0
1699406400000|2023-11-08 01:20:00|26.24|24.22|26.21|24.2|26.28|24.26|26.19|24.18|0
1699406700000|2023-11-08 01:25:00|26.24|24.22|26.14|24.13|26.24|24.22|26.14|24.13|0
1699407000000|2023-11-08 01:30:00|26.16|24.16|26.18|24.18|26.2|24.2|26.14|24.14|0
1699407300000|2023-11-08 01:35:00|26.2|24.2|26.22|24.22|26.27|24.27|26.18|24.18|0
1699407600000|2023-11-08 01:40:00|26.2|24.2|26.16|24.16|26.25|24.25|26.16|24.16|0
1699407900000|2023-11-08 01:45:00|26.18|24.18|26.23|24.23|26.25|24.25|26.18|24.18|0
1699408200000|2023-11-08 01:50:00|26.22|24.22|26.81|24.81|26.86|24.86|26.22|24.22|0
1699408500000|2023-11-08 01:55:00|26.79|24.79|26.77|24.77|26.79|24.79|26.7|24.7|0
1699408800000|2023-11-08 02:00:00|26.74|24.74|26.86|24.86|26.9|24.9|26.74|24.74|0
1699409100000|2023-11-08 02:05:00|26.83|24.83|26.72|24.72|26.86|24.86|26.7|24.7|0
1699409400000|2023-11-08 02:10:00|26.7|24.7|26.63|24.63|26.72|24.72|26.61|24.61|0
1699409700000|2023-11-08 02:15:00|26.62|24.62|26.61|24.61|26.63|24.63|26.56|24.56|0
1699410000000|2023-11-08 02:20:00|26.58|24.58|26.63|24.63|26.63|24.63|26.58|24.58|0
1699410300000|2023-11-08 02:25:00|26.6|24.6|26.63|24.63|26.65|24.65|26.6|24.6|0
1699410600000|2023-11-08 02:30:00|26.65|24.65|26.67|24.67|26.67|24.67|26.63|24.63|0
1699410900000|2023-11-08 02:35:00|26.66|24.66|26.69|24.69|26.71|24.71|26.66|24.66|0
1699411200000|2023-11-08 02:40:00|26.67|24.67|26.6|24.6|26.68|24.68|26.6|24.6|0
1699411500000|2023-11-08 02:45:00|26.59|24.59|26.64|24.64|26.67|24.67|26.59|24.59|0
1699411800000|2023-11-08 02:50:00|26.62|24.62|26.66|24.66|26.69|24.69|26.62|24.62|0
1699412100000|2023-11-08 02:55:00|26.69|24.69|26.57|24.57|26.69|24.69|26.55|24.55|0
1699412400000|2023-11-08 03:00:00|26.6|24.6|26.66|24.66|26.66|24.66|26.55|24.55|0
1699412700000|2023-11-08 03:05:00|26.68|24.68|26.68|24.68|26.71|24.71|26.64|24.64|0
1699413000000|2023-11-08 03:10:00|26.66|24.66|26.7|24.7|26.73|24.73|26.66|24.66|0
1699413300000|2023-11-08 03:15:00|26.73|24.73|26.75|24.75|26.75|24.75|26.7|24.7|0
1699413600000|2023-11-08 03:20:00|26.72|24.72|26.73|24.73|26.77|24.77|26.72|24.72|0
1699413900000|2023-11-08 03:25:00|26.72|24.72|26.74|24.74|26.77|24.77|26.72|24.72|0
1699414200000|2023-11-08 03:30:00|26.72|24.72|26.81|24.81|26.83|24.83|26.72|24.72|0
1699414500000|2023-11-08 03:35:00|26.83|24.83|26.85|24.85|26.85|24.85|26.81|24.81|0
1699414800000|2023-11-08 03:40:00|26.88|24.88|26.96|24.96|26.96|24.96|26.85|24.85|0
1699415100000|2023-11-08 03:45:00|26.95|24.95|26.96|24.96|26.99|24.99|26.92|24.92|0
1699415400000|2023-11-08 03:50:00|26.94|24.94|27.03|25.03|27.03|25.03|26.94|24.94|0
1699415700000|2023-11-08 03:55:00|27.05|25.05|26.98|24.98|27.12|25.12|26.98|24.98|0
1699416000000|2023-11-08 04:00:00|26.96|24.96|26.94|24.94|26.98|24.98|26.91|24.91|0
1699416300000|2023-11-08 04:05:00|26.96|24.96|26.96|24.96|26.98|24.98|26.94|24.94|0
1699416600000|2023-11-08 04:10:00|26.94|24.94|26.93|24.93|26.96|24.96|26.93|24.93|0
1699416900000|2023-11-08 04:15:00|26.91|24.91|26.92|24.92|26.96|24.96|26.91|24.91|0
1699417200000|2023-11-08 04:20:00|26.91|24.91|26.91|24.91|26.93|24.93|26.91|24.91|0
1699417500000|2023-11-08 04:25:00|26.92|24.92|26.91|24.91|26.93|24.93|26.89|24.89|0
1699417800000|2023-11-08 04:30:00|26.89|24.89|26.86|24.86|26.89|24.89|26.86|24.86|0
1699418100000|2023-11-08 04:35:00|26.84|24.84|26.86|24.86|26.88|24.88|26.84|24.84|0
1699418400000|2023-11-08 04:40:00|26.84|24.84|26.86|24.86|26.86|24.86|26.82|24.82|0
1699418700000|2023-11-08 04:45:00|26.84|24.84|26.84|24.84|26.86|24.86|26.79|24.79|0
1699419000000|2023-11-08 04:50:00|26.83|24.83|26.81|24.81|26.86|24.86|26.81|24.81|0
1699419300000|2023-11-08 04:55:00|26.83|24.83|26.83|24.83|26.83|24.83|26.81|24.81|0
1699419600000|2023-11-08 05:00:00|26.81|24.81|26.88|24.88|26.88|24.88|26.77|24.77|0
1699419900000|2023-11-08 05:05:00|26.85|24.85|26.83|24.83|26.85|24.85|26.76|24.76|0
1699420200000|2023-11-08 05:10:00|26.81|24.81|26.81|24.81|26.83|24.83|26.81|24.81|0
1699420500000|2023-11-08 05:15:00|26.83|24.83|26.87|24.87|26.9|24.9|26.81|24.81|0
1699420800000|2023-11-08 05:20:00|26.86|24.86|26.87|24.87|26.89|24.89|26.83|24.83|0
1699421100000|2023-11-08 05:25:00|26.86|24.86|26.98|24.98|26.98|24.98|26.86|24.86|0
1699421400000|2023-11-08 05:30:00|27|25|27|25|27|25|26.89|24.89|0
1699421700000|2023-11-08 05:35:00|26.98|24.98|26.91|24.91|26.98|24.98|26.82|24.82|0
1699422000000|2023-11-08 05:40:00|26.93|24.93|26.98|24.98|26.98|24.98|26.91|24.91|0
1699422300000|2023-11-08 05:45:00|26.96|24.96|27.03|25.03|27.05|25.05|26.96|24.96|0
1699422600000|2023-11-08 05:50:00|27.02|25.02|27.02|25.02|27.04|25.04|26.98|24.98|0
1699422900000|2023-11-08 05:55:00|27|25|27.04|25.04|27.09|25.09|27|25|0
1699423200000|2023-11-08 06:00:00|27.06|25.06|27.18|25.18|27.18|25.18|27.04|25.04|0
1699423500000|2023-11-08 06:05:00|27.15|25.15|27.2|25.2|27.22|25.22|27.15|25.15|0
1699423800000|2023-11-08 06:10:00|27.18|25.18|27.13|25.13|27.2|25.2|27.11|25.11|0
1699424100000|2023-11-08 06:15:00|27.11|25.11|27.17|25.17|27.22|25.22|27.08|25.08|0
1699424400000|2023-11-08 06:20:00|27.15|25.15|27.15|25.15|27.17|25.17|27.09|25.09|0
1699424700000|2023-11-08 06:25:00|27.17|25.17|27.1|25.1|27.19|25.19|27.08|25.08|0
1699425000000|2023-11-08 06:30:00|27.08|25.08|27.03|25.03|27.1|25.1|27.03|25.03|0
1699425300000|2023-11-08 06:35:00|27.01|25.01|27.1|25.1|27.17|25.17|27.01|25.01|0
1699425600000|2023-11-08 06:40:00|27.12|25.12|27.03|25.03|27.12|25.12|27.03|25.03|0
1699425900000|2023-11-08 06:45:00|27.05|25.05|26.98|24.98|27.05|25.05|26.94|24.94|0
1699426200000|2023-11-08 06:50:00|26.97|24.97|27.16|25.16|27.16|25.16|26.96|24.96|0
1699426500000|2023-11-08 06:55:00|27.14|25.14|27.14|25.14|27.16|25.16|27.1|25.1|0
1699426800000|2023-11-08 07:00:00|27.16|25.16|27.12|25.12|27.16|25.16|27.05|25.05|0
1699427100000|2023-11-08 07:05:00|27.11|25.11|27.14|25.14|27.23|25.23|27.11|25.11|0
1699427400000|2023-11-08 07:10:00|27.16|25.16|27.18|25.18|27.18|25.18|27.14|25.14|0
1699427700000|2023-11-08 07:15:00|27.16|25.16|27.23|25.23|27.27|25.27|27.16|25.16|0
1699428000000|2023-11-08 07:20:00|27.25|25.25|27.25|25.25|27.25|25.25|27.18|25.18|0
1699428300000|2023-11-08 07:25:00|27.22|25.22|27.17|25.17|27.25|25.25|27.15|25.15|0
1699428600000|2023-11-08 07:30:00|27.15|25.15|27.06|25.06|27.18|25.18|27|25|0
1699428900000|2023-11-08 07:35:00|27.04|25.04|26.75|24.75|27.13|25.13|26.58|24.58|0
1699429200000|2023-11-08 07:40:00|26.76|24.76|26.75|24.75|26.77|24.77|26.71|24.71|0
1699429500000|2023-11-08 07:45:00|26.74|24.74|26.77|24.77|26.78|24.78|26.7|24.7|0
1699429800000|2023-11-08 07:50:00|26.75|24.75|26.75|24.75|26.79|24.79|26.7|24.7|0
1699430100000|2023-11-08 07:55:00|26.77|24.77|26.81|24.81|26.85|24.85|26.75|24.75|0
1699430400000|2023-11-08 08:00:00|26.79|24.79|26.79|24.79|26.9|24.9|26.61|24.61|0
1699430700000|2023-11-08 08:05:00|26.8|24.8|26.68|24.68|26.81|24.81|26.59|24.59|0
1699431000000|2023-11-08 08:10:00|26.69|24.69|26.7|24.7|26.7|24.7|26.54|24.54|0
1699431300000|2023-11-08 08:15:00|26.69|24.69|26.58|24.58|26.74|24.74|26.52|24.52|0
1699431600000|2023-11-08 08:20:00|26.56|24.56|26.38|24.38|26.56|24.56|26.34|24.34|0
1699431900000|2023-11-08 08:25:00|26.4|24.4|26.29|24.29|26.45|24.45|26.29|24.29|0
1699432200000|2023-11-08 08:30:00|26.31|24.31|26.31|24.31|26.42|24.42|26.27|24.27|0
1699432500000|2023-11-08 08:35:00|26.34|24.34|26.4|24.4|26.41|24.41|26.29|24.29|0
1699432800000|2023-11-08 08:40:00|26.42|24.42|26.35|24.35|26.44|24.44|26.29|24.29|0
1699433100000|2023-11-08 08:45:00|26.37|24.37|26.57|24.57|26.83|24.83|26.27|24.27|0
1699433400000|2023-11-08 08:50:00|26.58|24.58|26.71|24.71|26.71|24.71|26.55|24.55|0
1699433700000|2023-11-08 08:55:00|26.73|24.73|26.73|24.73|26.77|24.77|26.64|24.64|0
1699434000000|2023-11-08 09:00:00|26.78|24.78|26.81|24.81|26.91|24.91|26.73|24.73|0
1699434300000|2023-11-08 09:05:00|26.79|24.79|26.78|24.78|26.85|24.85|26.7|24.7|0
1699434600000|2023-11-08 09:10:00|26.79|24.79|26.86|24.86|26.88|24.88|26.79|24.79|0
1699434900000|2023-11-08 09:15:00|26.88|24.88|26.88|24.88|26.92|24.92|26.77|24.77|0
1699435200000|2023-11-08 09:20:00|26.9|24.9|26.79|24.79|26.92|24.92|26.76|24.76|0
1699435500000|2023-11-08 09:25:00|26.76|24.76|26.08|24.08|26.9|24.9|26.06|24.06|0
1699435800000|2023-11-08 09:30:00|26.1|24.1|26.05|24.05|26.15|24.15|26.01|24.01|0
1699436100000|2023-11-08 09:35:00|26.03|24.03|25.97|23.97|26.03|24.03|25.88|23.89|0
1699436400000|2023-11-08 09:40:00|25.99|23.99|25.79|23.81|25.99|23.99|25.79|23.81|0
1699436700000|2023-11-08 09:45:00|25.81|23.82|25.78|23.8|25.85|23.86|25.76|23.78|0
1699437000000|2023-11-08 09:50:00|25.76|23.78|25.78|23.8|25.85|23.86|25.76|23.78|0
1699437300000|2023-11-08 09:55:00|25.8|23.82|25.89|23.9|25.89|23.9|25.71|23.73|0
1699437600000|2023-11-08 10:00:00|25.92|23.92|25.87|23.88|25.96|23.96|25.87|23.88|0
1699437900000|2023-11-08 10:05:00|25.89|23.9|25.8|23.81|25.93|23.93|25.8|23.81|0
1699438200000|2023-11-08 10:10:00|25.81|23.83|25.91|23.92|25.91|23.92|25.75|23.77|0
1699438500000|2023-11-08 10:15:00|25.89|23.9|25.82|23.83|25.91|23.92|25.8|23.81|0
1699438800000|2023-11-08 10:20:00|25.81|23.82|26.04|24.04|26.04|24.04|25.8|23.81|0
1699439100000|2023-11-08 10:25:00|26.02|24.02|26.09|24.09|26.09|24.09|26|24|0
1699439400000|2023-11-08 10:30:00|26.07|24.07|26.04|24.04|26.09|24.09|25.99|23.99|0
1699439700000|2023-11-08 10:35:00|26.02|24.02|25.96|23.97|26.09|24.09|25.96|23.97|0
1699440000000|2023-11-08 10:40:00|25.97|23.98|25.9|23.91|25.97|23.98|25.88|23.89|0
1699440300000|2023-11-08 10:45:00|25.93|23.93|25.79|23.8|25.93|23.93|25.74|23.76|0
1699440600000|2023-11-08 10:50:00|25.77|23.78|25.76|23.78|25.79|23.8|25.72|23.74|0
1699440900000|2023-11-08 10:55:00|25.74|23.76|25.81|23.82|25.81|23.82|25.74|23.76|0
1699441200000|2023-11-08 11:00:00|25.79|23.8|25.72|23.74|25.81|23.82|25.69|23.72|0
1699441500000|2023-11-08 11:05:00|25.69|23.72|25.76|23.78|25.81|23.82|25.69|23.72|0
1699441800000|2023-11-08 11:10:00|25.74|23.76|25.69|23.71|25.75|23.77|25.69|23.71|0
1699442100000|2023-11-08 11:15:00|25.67|23.69|25.67|23.69|25.69|23.71|25.62|23.65|0
1699442400000|2023-11-08 11:20:00|25.64|23.67|25.51|23.55|25.69|23.71|25.51|23.55|0
1699442700000|2023-11-08 11:25:00|25.49|23.52|25.5|23.53|25.6|23.63|25.46|23.5|0
1699443000000|2023-11-08 11:30:00|25.48|23.52|25.37|23.42|25.51|23.54|25.37|23.42|0
1699443300000|2023-11-08 11:35:00|25.39|23.44|25.44|23.48|25.44|23.48|25.37|23.42|0
1699443600000|2023-11-08 11:40:00|25.41|23.46|25.5|23.54|25.5|23.54|25.37|23.42|0
1699443900000|2023-11-08 11:45:00|25.49|23.53|25.52|23.56|25.55|23.58|25.46|23.5|0
1699444200000|2023-11-08 11:50:00|25.5|23.54|25.43|23.48|25.52|23.56|25.43|23.48|0
1699444500000|2023-11-08 11:55:00|25.46|23.5|25.52|23.56|25.52|23.56|25.42|23.47|0
1699444800000|2023-11-08 12:00:00|25.48|23.52|25.7|23.72|25.7|23.72|25.48|23.52|0
1699445100000|2023-11-08 12:05:00|25.68|23.7|25.65|23.68|25.7|23.72|25.63|23.66|0
1699445400000|2023-11-08 12:10:00|25.67|23.69|25.74|23.76|25.74|23.76|25.65|23.68|0
1699445700000|2023-11-08 12:15:00|25.72|23.74|25.65|23.68|25.77|23.78|25.65|23.68|0
1699446000000|2023-11-08 12:20:00|25.67|23.7|25.49|23.53|25.67|23.7|25.49|23.53|0
1699446300000|2023-11-08 12:25:00|25.51|23.55|25.51|23.55|25.54|23.57|25.49|23.53|0
1699446600000|2023-11-08 12:30:00|25.54|23.57|25.49|23.53|25.6|23.63|25.48|23.52|0
1699446900000|2023-11-08 12:35:00|25.51|23.55|25.56|23.59|25.62|23.65|25.49|23.53|0
1699447200000|2023-11-08 12:40:00|25.53|23.57|25.53|23.57|25.58|23.61|25.51|23.55|0
1699447500000|2023-11-08 12:45:00|25.51|23.55|25.44|23.48|25.53|23.57|25.42|23.46|0
1699447800000|2023-11-08 12:50:00|25.45|23.49|25.46|23.5|25.51|23.55|25.44|23.48|0
1699448100000|2023-11-08 12:55:00|25.44|23.48|25.39|23.44|25.44|23.48|25.33|23.38|0
1699448400000|2023-11-08 13:00:00|25.37|23.42|25.12|23.19|25.37|23.42|25.12|23.19|0
1699448700000|2023-11-08 13:05:00|25.14|23.2|25.23|23.29|25.28|23.33|25.1|23.17|0
1699449000000|2023-11-08 13:10:00|25.25|23.3|25.41|23.46|25.46|23.5|25.23|23.29|0
1699449300000|2023-11-08 13:15:00|25.43|23.48|25.48|23.52|25.59|23.62|25.41|23.46|0
1699449600000|2023-11-08 13:20:00|25.46|23.5|25.34|23.39|25.46|23.5|25.28|23.33|0
1699449900000|2023-11-08 13:25:00|25.36|23.41|25.39|23.43|25.41|23.45|25.25|23.31|0
1699450200000|2023-11-08 13:30:00|25.36|23.41|25.41|23.45|25.41|23.45|25.27|23.33|0
1699450500000|2023-11-08 13:35:00|25.4|23.44|25.45|23.49|25.52|23.56|25.36|23.41|0
1699450800000|2023-11-08 13:40:00|25.44|23.48|25.4|23.45|25.49|23.53|25.34|23.39|0
1699451100000|2023-11-08 13:45:00|25.43|23.47|25.38|23.43|25.45|23.49|25.34|23.39|0
1699451400000|2023-11-08 13:50:00|25.4|23.45|25.38|23.43|25.48|23.52|25.31|23.37|0
1699451700000|2023-11-08 13:55:00|25.36|23.41|25.31|23.36|25.36|23.41|25.24|23.3|0
1699452000000|2023-11-08 14:00:00|25.29|23.34|25.22|23.28|25.31|23.36|25.11|23.18|0
1699452300000|2023-11-08 14:05:00|25.2|23.26|25.15|23.22|25.24|23.3|25.11|23.18|0
1699452600000|2023-11-08 14:10:00|25.13|23.2|25.06|23.13|25.15|23.22|25.06|23.13|0
1699452900000|2023-11-08 14:15:00|25.04|23.11|24.95|23.03|25.04|23.11|24.88|22.97|0
1699453200000|2023-11-08 14:20:00|24.97|23.05|24.99|23.07|25.06|23.13|24.93|23.01|0
1699453500000|2023-11-08 14:25:00|25.02|23.09|25.01|23.09|25.06|23.13|24.96|23.04|0
1699453800000|2023-11-08 14:30:00|25.1|23.17|24.73|22.82|25.15|23.21|24.7|22.8|0
1699454100000|2023-11-08 14:35:00|24.7|22.8|24.83|22.92|25.12|23.19|24.68|22.78|0
1699454400000|2023-11-08 14:40:00|24.88|22.96|24.92|23|25.03|23.11|24.72|22.82|0
1699454700000|2023-11-08 14:45:00|24.9|22.98|24.68|22.78|24.99|23.07|24.57|22.68|0
1699455000000|2023-11-08 14:50:00|24.66|22.76|24.48|22.6|24.99|23.07|24.33|22.46|0
1699455300000|2023-11-08 14:55:00|24.46|22.58|24.65|22.76|24.81|22.9|24.35|22.48|0
1699455600000|2023-11-08 15:00:00|24.57|22.68|25.27|23.33|25.36|23.41|24.57|22.68|0
1699455900000|2023-11-08 15:05:00|25.32|23.37|24.43|22.55|25.41|23.45|24.41|22.53|0
1699456200000|2023-11-08 15:10:00|24.37|22.49|24.52|22.63|24.59|22.69|24.28|22.41|0
1699456500000|2023-11-08 15:15:00|24.56|22.67|24.5|22.61|24.74|22.84|24.43|22.55|0
1699456800000|2023-11-08 15:20:00|24.47|22.59|24.99|23.07|25.2|23.26|24.47|22.59|0
1699457100000|2023-11-08 15:25:00|24.97|23.05|24.99|23.07|25.17|23.23|24.9|22.99|0
1699457400000|2023-11-08 15:30:00|25.01|23.09|25.57|23.6|25.63|23.66|24.88|22.97|0
1699457700000|2023-11-08 15:35:00|25.63|23.66|25.72|23.74|25.82|23.83|25.43|23.47|0
1699458000000|2023-11-08 15:40:00|25.7|23.72|25.38|23.43|25.79|23.81|25.38|23.43|0
1699458300000|2023-11-08 15:45:00|25.41|23.45|25.43|23.47|25.62|23.65|25.36|23.41|0
1699458600000|2023-11-08 15:50:00|25.49|23.53|25.79|23.8|25.86|23.87|25.47|23.51|0
1699458900000|2023-11-08 15:55:00|25.81|23.82|25.85|23.87|25.92|23.93|25.58|23.61|0
1699459200000|2023-11-08 16:00:00|25.83|23.84|25.67|23.7|25.88|23.89|25.58|23.61|0
1699459500000|2023-11-08 16:05:00|25.65|23.68|25.9|23.9|25.94|23.95|25.63|23.65|0
1699459800000|2023-11-08 16:10:00|25.87|23.88|25.62|23.65|25.87|23.88|25.58|23.61|0
1699460100000|2023-11-08 16:15:00|25.65|23.67|25.44|23.48|25.69|23.71|25.33|23.38|0
1699460400000|2023-11-08 16:20:00|25.46|23.51|26.01|24.01|26.18|24.18|25.44|23.48|0
1699460700000|2023-11-08 16:25:00|26.03|24.03|26.05|24.05|26.2|24.2|25.75|23.77|0
1699461000000|2023-11-08 16:30:00|26.07|24.07|26.07|24.07|26.18|24.18|25.89|23.9|0
1699461300000|2023-11-08 16:35:00|26.05|24.05|26.13|24.13|26.18|24.18|25.84|23.85|0
1699461600000|2023-11-08 16:40:00|26.15|24.15|25.89|23.89|26.2|24.2|25.86|23.87|0
1699461900000|2023-11-08 16:45:00|25.86|23.87|26.02|24.02|26.09|24.09|25.75|23.77|0
1699462200000|2023-11-08 16:50:00|26|24|26.08|24.08|26.33|24.33|26|24|0
1699462500000|2023-11-08 16:55:00|26.11|24.11|26.46|24.46|26.46|24.46|26.1|24.1|0
1699462800000|2023-11-08 17:00:00|26.44|24.44|26.77|24.77|26.89|24.89|26.42|24.42|0
1699463100000|2023-11-08 17:05:00|26.8|24.8|26.92|24.92|27.53|25.53|26.59|24.59|0
1699463400000|2023-11-08 17:10:00|26.95|24.95|26.67|24.67|26.99|24.99|26.51|24.51|0
1699463700000|2023-11-08 17:15:00|26.72|24.72|26.54|24.54|26.79|24.79|26.49|24.49|0
1699464000000|2023-11-08 17:20:00|26.56|24.56|26.51|24.51|26.58|24.58|26.4|24.4|0
1699464300000|2023-11-08 17:25:00|26.53|24.53|26.56|24.56|26.71|24.71|26.47|24.47|0
1699464600000|2023-11-08 17:30:00|26.58|24.58|26.58|24.58|26.8|24.8|26.58|24.58|0
1699464900000|2023-11-08 17:35:00|26.6|24.6|26.28|24.28|26.69|24.69|26.26|24.26|0
1699465200000|2023-11-08 17:40:00|26.31|24.31|26.28|24.28|26.44|24.44|26.26|24.26|0
1699465500000|2023-11-08 17:45:00|26.3|24.3|26.28|24.28|26.42|24.42|26.24|24.24|0
1699465800000|2023-11-08 17:50:00|26.3|24.3|26.41|24.41|26.46|24.46|26.3|24.3|0
1699466100000|2023-11-08 17:55:00|26.43|24.43|26.28|24.28|26.53|24.53|26.26|24.26|0
1699466400000|2023-11-08 18:00:00|26.3|24.3|25.92|23.93|26.46|24.46|25.9|23.91|0
1699466700000|2023-11-08 18:05:00|25.94|23.95|25.76|23.78|25.94|23.95|25.67|23.69|0
1699467000000|2023-11-08 18:10:00|25.78|23.8|26.1|24.1|26.14|24.14|25.78|23.8|0
1699467300000|2023-11-08 18:15:00|26.12|24.12|26.25|24.25|26.25|24.25|26.01|24.01|0
1699467600000|2023-11-08 18:20:00|26.26|24.26|25.91|23.92|26.39|24.39|25.89|23.9|0
1699467900000|2023-11-08 18:25:00|25.94|23.94|25.8|23.81|26.01|24.01|25.73|23.75|0
1699468200000|2023-11-08 18:30:00|25.75|23.77|25.68|23.71|25.82|23.83|25.64|23.67|0
1699468500000|2023-11-08 18:35:00|25.71|23.73|25.61|23.64|25.71|23.73|25.5|23.54|0
1699468800000|2023-11-08 18:40:00|25.63|23.66|25.52|23.56|25.64|23.67|25.5|23.54|0
1699469100000|2023-11-08 18:45:00|25.51|23.55|25.6|23.63|25.7|23.73|25.48|23.52|0
1699469400000|2023-11-08 18:50:00|25.61|23.64|25.54|23.58|25.66|23.68|25.52|23.56|0
1699469700000|2023-11-08 18:55:00|25.57|23.6|25.61|23.64|25.72|23.74|25.52|23.56|0
1699470000000|2023-11-08 19:00:00|25.59|23.62|25.31|23.37|25.7|23.72|25.18|23.24|0
1699470300000|2023-11-08 19:05:00|25.29|23.35|25.18|23.24|25.29|23.35|25.12|23.19|0
1699470600000|2023-11-08 19:10:00|25.16|23.22|25.33|23.39|25.36|23.41|25.16|23.22|0
1699470900000|2023-11-08 19:15:00|25.35|23.4|25.29|23.34|25.35|23.4|25.18|23.24|0
1699471200000|2023-11-08 19:20:00|25.27|23.32|25.19|23.25|25.31|23.36|25.13|23.2|0
1699471500000|2023-11-08 19:25:00|25.2|23.26|25.17|23.24|25.26|23.32|25.11|23.18|0
1699471800000|2023-11-08 19:30:00|25.15|23.22|25.44|23.48|25.53|23.57|25.04|23.11|0
1699472100000|2023-11-08 19:35:00|25.49|23.53|25.22|23.28|25.54|23.58|25.22|23.28|0
1699472400000|2023-11-08 19:40:00|25.19|23.26|25.26|23.32|25.44|23.48|25.17|23.24|0
1699472700000|2023-11-08 19:45:00|25.28|23.34|24.95|23.03|26.38|24.38|24.81|22.91|0
1699473000000|2023-11-08 19:50:00|24.92|23.01|24.92|23.01|25.06|23.13|24.86|22.94|0
1699473300000|2023-11-08 19:55:00|24.9|22.99|25.17|23.23|25.24|23.29|24.88|22.96|0
1699473600000|2023-11-08 20:00:00|25.14|23.21|24.96|23.04|25.19|23.25|24.94|23.02|0
1699473900000|2023-11-08 20:05:00|24.99|23.07|25.05|23.13|25.08|23.15|24.9|22.98|0
1699474200000|2023-11-08 20:10:00|25.01|23.08|24.92|23|25.12|23.19|24.92|23|0
1699474500000|2023-11-08 20:15:00|24.9|22.98|24.86|22.95|24.96|23.04|24.78|22.88|0
1699474800000|2023-11-08 20:20:00|24.87|22.96|24.8|22.9|24.92|23|24.76|22.86|0
1699475100000|2023-11-08 20:25:00|24.83|22.92|24.78|22.87|24.85|22.94|24.69|22.79|0
1699475400000|2023-11-08 20:30:00|24.8|22.9|24.96|23.04|24.98|23.06|24.8|22.89|0
1699475700000|2023-11-08 20:35:00|24.93|23.02|24.71|22.81|24.97|23.05|24.7|22.8|0
1699476000000|2023-11-08 20:40:00|24.69|22.79|24.19|22.33|24.71|22.81|24.06|22.21|0
1699476300000|2023-11-08 20:45:00|24.23|22.37|24.38|22.5|24.38|22.5|24.14|22.28|0
1699476600000|2023-11-08 20:50:00|24.36|22.48|24.38|22.5|24.42|22.54|24.18|22.32|0
1699476900000|2023-11-08 20:55:00|24.4|22.52|24.4|22.52|24.62|22.73|24.36|22.48|0
1699477200000|2023-11-08 21:00:00|24.49|22.6|24.73|22.83|24.77|22.87|24.49|22.6|0
1699477500000|2023-11-08 21:05:00|24.71|22.81|24.77|22.87|24.79|22.89|24.66|22.76|0
1699477800000|2023-11-08 21:10:00|24.79|22.89|24.79|22.88|24.84|22.93|24.77|22.86|0
1699478100000|2023-11-08 21:15:00|24.81|22.9|24.77|22.86|24.86|22.95|24.77|22.86|0
1699478400000|2023-11-08 21:20:00|24.75|22.84|24.79|22.88|24.79|22.88|24.75|22.84|0
1699478700000|2023-11-08 21:25:00|24.8|22.89|24.84|22.93|24.87|22.95|24.79|22.88|0
1699479000000|2023-11-08 21:30:00|24.85|22.94|24.85|22.94|24.88|22.96|24.83|22.92|0
1699479300000|2023-11-08 21:35:00|24.9|22.98|24.85|22.94|24.9|22.98|24.85|22.94|0
1699479600000|2023-11-08 21:40:00|24.86|22.95|24.87|22.96|24.87|22.96|24.83|22.92|0
1699479900000|2023-11-08 21:45:00|24.89|22.98|24.89|22.98|24.94|23.02|24.87|22.96|0
1699480200000|2023-11-08 21:50:00|24.92|23|24.91|23|24.92|23|24.87|22.96|0
1699480500000|2023-11-08 21:55:00|24.94|23.02|24.95|23.03|24.99|23.07|24.91|23|0
1699480800000|2023-11-08 22:00:00|24.96|23.04|24.95|23.03|24.96|23.04|24.94|23.02|0
1699481100000|2023-11-08 22:05:00|24.96|23.04|24.96|23.04|24.96|23.04|24.95|23.03|0
1699481400000|2023-11-08 22:10:00|24.97|23.05|24.98|23.06|24.98|23.06|24.97|23.05|0
1699481700000|2023-11-08 22:15:00|25|23.08|24.99|23.07|25.02|23.1|24.98|23.06|0
1699482000000|2023-11-08 22:20:00|24.97|23.05|24.93|23.01|24.97|23.05|24.9|22.98|0
1699482300000|2023-11-08 22:25:00|24.92|23|24.94|23.03|24.95|23.03|24.9|22.99|0
1699482600000|2023-11-08 22:30:00|24.95|23.02|24.94|23.02|24.97|23.05|24.94|23.02|0
1699482900000|2023-11-08 22:35:00|24.95|23.03|24.93|23.01|24.97|23.05|24.93|23.01|0
1699483200000|2023-11-08 22:40:00|24.95|23.03|24.95|23.03|24.95|23.03|24.94|23.02|0
1699483500000|2023-11-08 22:45:00|24.96|23.04|24.94|23.02|24.96|23.04|24.94|23.02|0
1699483800000|2023-11-08 22:50:00|24.97|23.05|24.98|23.06|24.98|23.06|24.97|23.05|0
1699484100000|2023-11-08 22:55:00|24.97|23.05|25.02|23.09|25.02|23.1|24.97|23.05|0
1699484400000|2023-11-08 23:00:00|25.09|23.1|25.23|23.29|25.23|23.29|25.09|23.1|0
1699484700000|2023-11-08 23:05:00|25.21|23.27|25.16|23.23|25.21|23.27|25.12|23.19|0
1699485000000|2023-11-08 23:10:00|25.14|23.21|25.21|23.27|25.21|23.27|25.12|23.19|0
1699485300000|2023-11-08 23:15:00|25.18|23.25|25.16|23.23|25.21|23.27|25.14|23.21|0
1699485600000|2023-11-08 23:20:00|25.18|23.25|25.11|23.18|25.18|23.25|25.11|23.18|0
1699485900000|2023-11-08 23:25:00|25.13|23.19|25.09|23.16|25.16|23.22|25.09|23.16|0
1699486200000|2023-11-08 23:30:00|25.11|23.18|25.05|23.12|25.11|23.18|25|23.08|0
1699486500000|2023-11-08 23:35:00|25.04|23.1|25.09|23.16|25.11|23.18|25.02|23.1|0
1699486800000|2023-11-08 23:40:00|25.07|23.14|25.09|23.16|25.09|23.16|25.04|23.12|0
1699487100000|2023-11-08 23:45:00|25.06|23.14|25.11|23.18|25.11|23.18|25.06|23.14|0
1699487400000|2023-11-08 23:50:00|25.09|23.16|25.02|23.09|25.1|23.17|25.02|23.09|0
1699487700000|2023-11-08 23:55:00|25.01|23.08|24.99|23.07|25.02|23.09|24.99|23.07|0
1699488000000|2023-11-09 00:00:00|24.97|23.05|24.93|23.01|24.99|23.07|24.86|22.95|0
1699488300000|2023-11-09 00:05:00|24.94|23.02|25.05|23.12|25.08|23.15|24.93|23.01|0
1699488600000|2023-11-09 00:10:00|25.06|23.13|25.08|23.15|25.13|23.19|25.06|23.13|0
1699488900000|2023-11-09 00:15:00|25.07|23.14|25.07|23.14|25.08|23.15|25.01|23.09|0
1699489200000|2023-11-09 00:20:00|25.06|23.13|25.03|23.11|25.1|23.17|25.03|23.11|0
1699489500000|2023-11-09 00:25:00|25.05|23.13|25.01|23.08|25.08|23.15|25.01|23.08|0
1699489800000|2023-11-09 00:30:00|24.99|23.06|25.01|23.08|25.03|23.1|24.96|23.04|0
1699490100000|2023-11-09 00:35:00|25.03|23.1|25.03|23.1|25.05|23.12|25.01|23.08|0
1699490400000|2023-11-09 00:40:00|25.01|23.08|25.03|23.1|25.03|23.1|24.98|23.06|0
1699490700000|2023-11-09 00:45:00|25|23.08|25|23.08|25.03|23.1|24.98|23.06|0
1699491000000|2023-11-09 00:50:00|25.03|23.1|25|23.08|25.05|23.12|25|23.08|0
1699491300000|2023-11-09 00:55:00|24.98|23.06|25.02|23.1|25.05|23.12|24.98|23.06|0
1699491600000|2023-11-09 01:00:00|25|23.08|25|23.08|25.02|23.1|24.96|23.04|0
1699491900000|2023-11-09 01:05:00|25.02|23.1|24.98|23.05|25.02|23.1|24.95|23.03|0
1699492200000|2023-11-09 01:10:00|24.99|23.07|24.95|23.03|25|23.08|24.91|22.99|0
1699492500000|2023-11-09 01:15:00|24.93|23.01|24.93|23.01|24.95|23.03|24.88|22.97|0
1699492800000|2023-11-09 01:20:00|24.91|22.99|24.84|22.93|24.93|23.01|24.79|22.89|0
1699493100000|2023-11-09 01:25:00|24.83|22.92|24.84|22.93|24.84|22.93|24.79|22.89|0
1699493400000|2023-11-09 01:30:00|24.86|22.95|24.75|22.84|24.9|22.99|24.75|22.84|0
1699493700000|2023-11-09 01:35:00|24.73|22.82|24.57|22.68|24.75|22.84|24.57|22.68|0
1699494000000|2023-11-09 01:40:00|24.55|22.66|24.57|22.68|24.61|22.72|24.55|22.66|0
1699494300000|2023-11-09 01:45:00|24.55|22.66|24.42|22.54|24.62|22.73|24.15|22.29|0
1699494600000|2023-11-09 01:50:00|24.44|22.56|24.44|22.56|24.44|22.56|24.42|22.54|0
1699494900000|2023-11-09 01:55:00|24.45|22.57|24.52|22.64|24.55|22.66|24.44|22.56|0
1699495200000|2023-11-09 02:00:00|24.54|22.65|24.52|22.64|24.55|22.66|24.46|22.58|0
1699495500000|2023-11-09 02:05:00|24.5|22.62|24.39|22.51|24.52|22.64|24.39|22.51|0
1699495800000|2023-11-09 02:10:00|24.41|22.53|24.43|22.55|24.43|22.55|24.39|22.51|0
1699496100000|2023-11-09 02:15:00|24.41|22.53|24.48|22.59|24.5|22.61|24.41|22.53|0
1699496400000|2023-11-09 02:20:00|24.45|22.57|24.5|22.61|24.51|22.62|24.45|22.57|0
1699496700000|2023-11-09 02:25:00|24.47|22.59|24.52|22.63|24.54|22.65|24.47|22.59|0
1699497000000|2023-11-09 02:30:00|24.49|22.61|24.49|22.61|24.52|22.63|24.43|22.55|0
1699497300000|2023-11-09 02:35:00|24.47|22.59|24.51|22.63|24.52|22.63|24.47|22.59|0
1699497600000|2023-11-09 02:40:00|24.49|22.61|24.51|22.63|24.51|22.63|24.49|22.61|0
1699497900000|2023-11-09 02:45:00|24.53|22.65|24.56|22.67|24.58|22.69|24.52|22.64|0
1699498200000|2023-11-09 02:50:00|24.58|22.69|24.58|22.69|24.58|22.69|24.55|22.67|0
1699498500000|2023-11-09 02:55:00|24.6|22.71|24.6|22.71|24.6|22.71|24.58|22.69|0
1699498800000|2023-11-09 03:00:00|24.59|22.7|24.66|22.77|24.68|22.79|24.58|22.68|0
1699499100000|2023-11-09 03:05:00|24.65|22.76|24.67|22.77|24.68|22.78|24.62|22.72|0
1699499400000|2023-11-09 03:10:00|24.68|22.78|24.7|22.8|24.73|22.83|24.68|22.78|0
1699499700000|2023-11-09 03:15:00|24.68|22.78|24.64|22.74|24.7|22.8|24.64|22.74|0
1699500000000|2023-11-09 03:20:00|24.66|22.76|24.59|22.7|24.66|22.76|24.57|22.68|0
1699500300000|2023-11-09 03:25:00|24.58|22.69|24.61|22.72|24.66|22.76|24.57|22.68|0
1699500600000|2023-11-09 03:30:00|24.63|22.74|24.68|22.78|24.68|22.78|24.63|22.74|0
1699500900000|2023-11-09 03:35:00|24.65|22.76|24.72|22.82|24.72|22.82|24.63|22.74|0
1699501200000|2023-11-09 03:40:00|24.7|22.8|24.72|22.82|24.74|22.84|24.7|22.8|0
1699501500000|2023-11-09 03:45:00|24.74|22.84|24.76|22.86|24.76|22.86|24.71|22.81|0
1699501800000|2023-11-09 03:50:00|24.74|22.84|24.72|22.81|24.76|22.86|24.72|22.81|0
1699502100000|2023-11-09 03:55:00|24.74|22.84|24.69|22.79|24.74|22.84|24.69|22.79|0
1699502400000|2023-11-09 04:00:00|24.67|22.77|24.65|22.75|24.68|22.78|24.65|22.75|0
1699502700000|2023-11-09 04:05:00|24.66|22.76|24.67|22.77|24.67|22.77|24.65|22.75|0
1699503000000|2023-11-09 04:10:00|24.66|22.76|24.58|22.69|24.67|22.77|24.58|22.69|0
1699503300000|2023-11-09 04:15:00|24.6|22.71|24.53|22.65|24.62|22.73|24.53|22.65|0
1699503600000|2023-11-09 04:20:00|24.54|22.66|24.55|22.67|24.57|22.68|24.53|22.65|0
1699503900000|2023-11-09 04:25:00|24.57|22.68|24.55|22.66|24.58|22.69|24.55|22.66|0
1699504200000|2023-11-09 04:30:00|24.53|22.64|24.51|22.62|24.57|22.68|24.51|22.62|0
1699504500000|2023-11-09 04:35:00|24.53|22.64|24.55|22.66|24.55|22.66|24.51|22.62|0
1699504800000|2023-11-09 04:40:00|24.53|22.64|24.53|22.64|24.55|22.66|24.53|22.64|0
1699505100000|2023-11-09 04:45:00|24.5|22.62|24.55|22.66|24.57|22.68|24.5|22.62|0
1699505400000|2023-11-09 04:50:00|24.53|22.64|24.52|22.64|24.53|22.64|24.5|22.62|0
1699505700000|2023-11-09 04:55:00|24.5|22.62|24.46|22.58|24.51|22.63|24.46|22.58|0
1699506000000|2023-11-09 05:00:00|24.48|22.6|24.46|22.57|24.48|22.6|24.43|22.55|0
1699506300000|2023-11-09 05:05:00|24.43|22.55|24.43|22.55|24.46|22.57|24.43|22.55|0
1699506600000|2023-11-09 05:10:00|24.42|22.54|24.41|22.53|24.43|22.55|24.39|22.51|0
1699506900000|2023-11-09 05:15:00|24.43|22.55|24.47|22.59|24.47|22.59|24.43|22.55|0
1699507200000|2023-11-09 05:20:00|24.46|22.58|24.43|22.55|24.47|22.59|24.43|22.55|0
1699507500000|2023-11-09 05:25:00|24.45|22.57|24.47|22.59|24.47|22.59|24.43|22.55|0
1699507800000|2023-11-09 05:30:00|24.45|22.57|24.45|22.57|24.45|22.57|24.36|22.49|0
1699508100000|2023-11-09 05:35:00|24.47|22.59|24.45|22.57|24.47|22.59|24.43|22.55|0
1699508400000|2023-11-09 05:40:00|24.42|22.55|24.34|22.46|24.42|22.55|24.34|22.46|0
1699508700000|2023-11-09 05:45:00|24.31|22.44|24.42|22.54|24.42|22.54|24.29|22.42|0
1699509000000|2023-11-09 05:50:00|24.44|22.56|24.53|22.64|24.55|22.66|24.44|22.56|0
1699509300000|2023-11-09 05:55:00|24.52|22.63|24.55|22.66|24.57|22.68|24.46|22.58|0
1699509600000|2023-11-09 06:00:00|24.57|22.68|24.57|22.68|24.6|22.7|24.53|22.64|0
1699509900000|2023-11-09 06:05:00|24.59|22.7|24.59|22.7|24.59|22.7|24.55|22.66|0
1699510200000|2023-11-09 06:10:00|24.57|22.68|24.59|22.7|24.59|22.7|24.56|22.67|0
1699510500000|2023-11-09 06:15:00|24.57|22.68|24.57|22.68|24.61|22.72|24.55|22.66|0
1699510800000|2023-11-09 06:20:00|24.56|22.67|24.57|22.68|24.59|22.7|24.55|22.66|0
1699511100000|2023-11-09 06:25:00|24.55|22.66|24.46|22.57|24.57|22.68|24.46|22.57|0
1699511400000|2023-11-09 06:30:00|24.48|22.6|24.39|22.51|24.48|22.6|24.39|22.51|0
1699511700000|2023-11-09 06:35:00|24.41|22.53|24.34|22.47|24.41|22.53|24.34|22.47|0
1699512000000|2023-11-09 06:40:00|24.32|22.45|24.21|22.35|24.32|22.45|24.19|22.33|0
1699512300000|2023-11-09 06:45:00|24.23|22.37|24.23|22.37|24.25|22.39|24.17|22.31|0
1699512600000|2023-11-09 06:50:00|24.21|22.35|24.19|22.33|24.23|22.37|24.13|22.28|0
1699512900000|2023-11-09 06:55:00|24.21|22.35|24.16|22.31|24.25|22.39|24.16|22.31|0
1699513200000|2023-11-09 07:00:00|24.15|22.3|24.25|22.38|24.3|22.43|24.14|22.29|0
1699513500000|2023-11-09 07:05:00|24.24|22.41|24.34|22.46|24.34|22.46|24.18|22.32|0
1699513800000|2023-11-09 07:10:00|24.31|22.44|24.39|22.51|24.4|22.52|24.31|22.44|0
1699514100000|2023-11-09 07:15:00|24.4|22.52|24.47|22.58|24.49|22.6|24.38|22.5|0
1699514400000|2023-11-09 07:20:00|24.49|22.6|24.33|22.46|24.49|22.6|24.33|22.46|0
1699514700000|2023-11-09 07:25:00|24.35|22.48|24.33|22.46|24.38|22.5|24.31|22.44|0
1699515000000|2023-11-09 07:30:00|24.31|22.44|24.4|22.52|24.42|22.54|24.31|22.44|0
1699515300000|2023-11-09 07:35:00|24.42|22.54|24.39|22.52|24.44|22.56|24.35|22.48|0
1699515600000|2023-11-09 07:40:00|24.37|22.5|24.42|22.54|24.44|22.56|24.37|22.5|0
1699515900000|2023-11-09 07:45:00|24.39|22.52|24.3|22.43|24.42|22.54|24.3|22.43|0
1699516200000|2023-11-09 07:50:00|24.28|22.41|24.31|22.44|24.33|22.45|24.26|22.39|0
1699516500000|2023-11-09 07:55:00|24.33|22.45|24.28|22.41|24.35|22.47|24.26|22.39|0
1699516800000|2023-11-09 08:00:00|24.32|22.45|24.28|22.41|24.36|22.48|24.19|22.33|0
1699517100000|2023-11-09 08:05:00|24.3|22.43|24.33|22.46|24.37|22.49|24.17|22.31|0
1699517400000|2023-11-09 08:10:00|24.32|22.45|24.68|22.78|24.69|22.79|24.3|22.43|0
1699517700000|2023-11-09 08:15:00|24.69|22.79|24.65|22.75|24.69|22.79|24.43|22.55|0
1699518000000|2023-11-09 08:20:00|24.67|22.77|24.49|22.61|24.67|22.77|24.47|22.59|0
1699518300000|2023-11-09 08:25:00|24.47|22.59|24.54|22.65|24.65|22.75|24.47|22.59|0
1699518600000|2023-11-09 08:30:00|24.51|22.63|24.21|22.34|24.58|22.69|24.21|22.34|0
1699518900000|2023-11-09 08:35:00|24.2|22.33|23.94|22.1|24.2|22.33|23.92|22.08|0
1699519200000|2023-11-09 08:40:00|23.97|22.12|23.8|21.97|23.97|22.12|23.79|21.96|0
1699519500000|2023-11-09 08:45:00|23.79|21.96|23.83|22|23.88|22.04|23.71|21.88|0
1699519800000|2023-11-09 08:50:00|23.85|22.01|24.07|22.22|24.09|22.24|23.83|22|0
1699520100000|2023-11-09 08:55:00|24.08|22.23|24.09|22.24|24.22|22.36|24.05|22.2|0
1699520400000|2023-11-09 09:00:00|24.11|22.26|24.2|22.34|24.31|22.44|24|22.16|0
1699520700000|2023-11-09 09:05:00|24.22|22.36|24.2|22.34|24.37|22.5|24.2|22.34|0
1699521000000|2023-11-09 09:10:00|24.22|22.36|24.22|22.35|24.35|22.48|24.2|22.34|0
1699521300000|2023-11-09 09:15:00|24.23|22.37|24.15|22.29|24.28|22.41|24.11|22.25|0
1699521600000|2023-11-09 09:20:00|24.17|22.31|24.06|22.21|24.22|22.35|24.06|22.21|0
1699521900000|2023-11-09 09:25:00|24.05|22.2|24|22.15|24.13|22.27|23.95|22.11|0
1699522200000|2023-11-09 09:30:00|23.98|22.13|24|22.15|24.02|22.17|23.9|22.06|0
1699522500000|2023-11-09 09:35:00|24.02|22.17|24.12|22.27|24.21|22.35|24|22.15|0
1699522800000|2023-11-09 09:40:00|24.14|22.28|24.21|22.35|24.23|22.37|24.12|22.27|0
1699523100000|2023-11-09 09:45:00|24.23|22.37|24.21|22.35|24.25|22.39|24.17|22.31|0
1699523400000|2023-11-09 09:50:00|24.19|22.33|24.16|22.31|24.23|22.37|24.15|22.3|0
1699523700000|2023-11-09 09:55:00|24.14|22.29|24.05|22.2|24.14|22.29|24.03|22.18|0
1699524000000|2023-11-09 10:00:00|24.07|22.21|23.94|22.1|24.1|22.24|23.92|22.08|0
1699524300000|2023-11-09 10:05:00|23.92|22.08|23.9|22.06|23.97|22.12|23.84|22|0
1699524600000|2023-11-09 10:10:00|23.88|22.04|23.94|22.1|23.94|22.1|23.85|22.01|0
1699524900000|2023-11-09 10:15:00|23.92|22.08|23.88|22.04|23.94|22.1|23.81|21.98|0
1699525200000|2023-11-09 10:20:00|23.86|22.02|23.65|21.83|23.86|22.02|23.64|21.82|0
1699525500000|2023-11-09 10:25:00|23.66|21.84|23.75|21.92|23.75|21.92|23.64|21.82|0
1699525800000|2023-11-09 10:30:00|23.73|21.91|23.68|21.86|23.79|21.96|23.64|21.82|0
1699526100000|2023-11-09 10:35:00|23.66|21.84|23.51|21.7|23.7|21.88|23.51|21.7|0
1699526400000|2023-11-09 10:40:00|23.49|21.68|23.27|21.48|23.51|21.7|23.27|21.48|0
1699526700000|2023-11-09 10:45:00|23.29|21.49|23.34|21.54|23.4|21.6|23.23|21.45|0
1699527000000|2023-11-09 10:50:00|23.32|21.52|23.34|21.54|23.4|21.6|23.32|21.52|0
1699527300000|2023-11-09 10:55:00|23.36|21.56|23.31|21.52|23.4|21.6|23.29|21.5|0
1699527600000|2023-11-09 11:00:00|23.29|21.5|23.42|21.62|23.43|21.63|23.27|21.48|0
1699527900000|2023-11-09 11:05:00|23.44|21.64|23.54|21.73|23.54|21.73|23.42|21.62|0
1699528200000|2023-11-09 11:10:00|23.53|21.72|23.56|21.75|23.61|21.79|23.52|21.71|0
1699528500000|2023-11-09 11:15:00|23.58|21.77|23.69|21.87|23.71|21.89|23.58|21.77|0
1699528800000|2023-11-09 11:20:00|23.71|21.89|23.86|22.02|23.88|22.05|23.69|21.87|0
1699529100000|2023-11-09 11:25:00|23.84|22.01|23.82|21.98|23.86|22.02|23.79|21.96|0
1699529400000|2023-11-09 11:30:00|23.77|21.94|23.86|22.02|23.88|22.04|23.77|21.94|0
1699529700000|2023-11-09 11:35:00|23.88|22.04|23.75|21.92|23.92|22.08|23.73|21.9|0
1699530000000|2023-11-09 11:40:00|23.73|21.9|23.87|22.04|24.02|22.17|23.62|21.81|0
1699530300000|2023-11-09 11:45:00|23.86|22.03|23.87|22.04|23.96|22.12|23.85|22.02|0
1699530600000|2023-11-09 11:50:00|23.88|22.05|23.98|22.13|24|22.15|23.87|22.04|0
1699530900000|2023-11-09 11:55:00|24|22.15|24.02|22.17|24.06|22.21|23.94|22.09|0
1699531200000|2023-11-09 12:00:00|24|22.15|23.87|22.03|24|22.15|23.87|22.03|0
1699531500000|2023-11-09 12:05:00|23.89|22.05|23.78|21.95|23.89|22.05|23.76|21.93|0
1699531800000|2023-11-09 12:10:00|23.79|21.96|23.8|21.97|23.89|22.05|23.79|21.96|0
1699532100000|2023-11-09 12:15:00|23.84|22.01|23.83|22|23.84|22.01|23.78|21.95|0
1699532400000|2023-11-09 12:20:00|23.82|21.99|23.82|21.99|23.91|22.07|23.8|21.97|0
1699532700000|2023-11-09 12:25:00|23.84|22.01|23.88|22.05|23.95|22.11|23.78|21.95|0
1699533000000|2023-11-09 12:30:00|23.86|22.03|23.78|21.95|23.91|22.07|23.75|21.93|0
1699533300000|2023-11-09 12:35:00|23.76|21.94|23.8|21.96|23.84|22|23.75|21.93|0
1699533600000|2023-11-09 12:40:00|23.84|22|23.82|21.98|23.86|22.02|23.77|21.94|0
1699533900000|2023-11-09 12:45:00|23.79|21.96|23.69|21.86|23.82|21.98|23.66|21.84|0
1699534200000|2023-11-09 12:50:00|23.66|21.84|23.68|21.86|23.73|21.9|23.66|21.84|0
1699534500000|2023-11-09 12:55:00|23.66|21.84|23.64|21.82|23.71|21.88|23.64|21.82|0
1699534800000|2023-11-09 13:00:00|23.66|21.84|23.51|21.7|23.66|21.84|23.47|21.66|0
1699535100000|2023-11-09 13:05:00|23.5|21.69|23.45|21.64|23.55|21.74|23.45|21.64|0
1699535400000|2023-11-09 13:10:00|23.47|21.66|23.51|21.7|23.55|21.74|23.45|21.64|0
1699535700000|2023-11-09 13:15:00|23.49|21.68|23.42|21.62|23.57|21.76|23.42|21.62|0
1699536000000|2023-11-09 13:20:00|23.44|21.64|23.49|21.68|23.53|21.72|23.42|21.62|0
1699536300000|2023-11-09 13:25:00|23.51|21.7|23.44|21.64|23.51|21.7|23.4|21.6|0
1699536600000|2023-11-09 13:30:00|23.42|21.62|23.59|21.77|23.68|21.85|23.29|21.5|0
1699536900000|2023-11-09 13:35:00|23.6|21.79|23.39|21.59|23.63|21.81|23.33|21.54|0
1699537200000|2023-11-09 13:40:00|23.38|21.58|23.42|21.62|23.47|21.67|23.33|21.54|0
1699537500000|2023-11-09 13:45:00|23.4|21.6|23.14|21.36|23.4|21.6|23.1|21.32|0
1699537800000|2023-11-09 13:50:00|23.16|21.38|23.16|21.38|23.33|21.54|23.14|21.36|0
1699538100000|2023-11-09 13:55:00|23.17|21.39|23.2|21.42|23.29|21.5|23.16|21.38|0
1699538400000|2023-11-09 14:00:00|23.18|21.4|23.43|21.63|23.46|21.65|23.18|21.4|0
1699538700000|2023-11-09 14:05:00|23.41|21.61|23.5|21.69|23.5|21.69|23.33|21.53|0
1699539000000|2023-11-09 14:10:00|23.47|21.67|23.12|21.34|23.47|21.67|23.09|21.32|0
1699539300000|2023-11-09 14:15:00|23.14|21.36|23.14|21.36|23.14|21.36|23.03|21.26|0
1699539600000|2023-11-09 14:20:00|23.11|21.34|23.15|21.37|23.22|21.43|23.11|21.34|0
1699539900000|2023-11-09 14:25:00|23.18|21.39|23.34|21.55|23.36|21.57|23.18|21.39|0
1699540200000|2023-11-09 14:30:00|23.36|21.57|23.95|22.11|23.98|22.14|23.36|21.57|0
1699540500000|2023-11-09 14:35:00|23.99|22.15|24.39|22.52|24.39|22.52|23.98|22.14|0
1699540800000|2023-11-09 14:40:00|24.42|22.54|24.22|22.35|24.42|22.54|24.02|22.17|0
1699541100000|2023-11-09 14:45:00|24.24|22.37|24.58|22.69|24.76|22.86|24.08|22.22|0
1699541400000|2023-11-09 14:50:00|24.55|22.66|24.08|22.22|24.74|22.83|23.98|22.13|0
1699541700000|2023-11-09 14:55:00|24.09|22.23|23.78|21.95|24.16|22.3|23.78|21.95|0
1699542000000|2023-11-09 15:00:00|23.76|21.93|24.22|22.35|24.24|22.37|23.53|21.72|0
1699542300000|2023-11-09 15:05:00|24.24|22.37|24.74|22.84|25.01|23.09|24.19|22.33|0
1699542600000|2023-11-09 15:10:00|24.72|22.82|24.78|22.87|25.14|23.2|24.64|22.75|0
1699542900000|2023-11-09 15:15:00|24.8|22.89|25.05|23.12|25.09|23.16|24.71|22.81|0
1699543200000|2023-11-09 15:20:00|25.03|23.11|24.91|22.99|25.13|23.2|24.89|22.97|0
1699543500000|2023-11-09 15:25:00|24.95|23.03|25.13|23.2|25.25|23.3|24.95|23.03|0
1699543800000|2023-11-09 15:30:00|25.15|23.22|25.4|23.45|25.4|23.45|25.13|23.2|0
1699544100000|2023-11-09 15:35:00|25.38|23.43|25.2|23.26|25.47|23.51|24.93|23.01|0
1699544400000|2023-11-09 15:40:00|25.22|23.28|24.99|23.07|25.47|23.51|24.97|23.05|0
1699544700000|2023-11-09 15:45:00|25.06|23.13|25.15|23.22|25.22|23.28|24.99|23.07|0
1699545000000|2023-11-09 15:50:00|25.17|23.24|24.86|22.95|25.17|23.24|24.79|22.88|0
1699545300000|2023-11-09 15:55:00|24.88|22.97|24.66|22.76|24.95|23.03|24.66|22.76|0
1699545600000|2023-11-09 16:00:00|24.68|22.78|24.41|22.53|24.68|22.78|24.41|22.53|0
1699545900000|2023-11-09 16:05:00|24.4|22.51|24.08|22.23|24.4|22.51|24|22.15|0
1699546200000|2023-11-09 16:10:00|24.06|22.21|24.15|22.29|24.17|22.31|24|22.15|0
1699546500000|2023-11-09 16:15:00|24.13|22.27|24.15|22.29|24.15|22.29|23.89|22.05|0
1699546800000|2023-11-09 16:20:00|24.13|22.27|24.08|22.23|24.17|22.31|24.02|22.17|0
1699547100000|2023-11-09 16:25:00|24.09|22.24|24.13|22.27|24.48|22.6|24.04|22.19|0
1699547400000|2023-11-09 16:30:00|24.15|22.29|23.98|22.13|24.19|22.33|23.93|22.09|0
1699547700000|2023-11-09 16:35:00|23.95|22.11|24.1|22.25|24.19|22.33|23.89|22.05|0
1699548000000|2023-11-09 16:40:00|24.13|22.27|24.04|22.19|24.17|22.31|24.02|22.17|0
1699548300000|2023-11-09 16:45:00|24.06|22.21|23.8|21.97|24.06|22.21|23.78|21.95|0
1699548600000|2023-11-09 16:50:00|23.82|21.99|23.65|21.83|23.82|21.99|23.56|21.75|0
1699548900000|2023-11-09 16:55:00|23.63|21.81|23.8|21.97|23.97|22.13|23.63|21.81|0
1699549200000|2023-11-09 17:00:00|23.87|22.04|23.8|21.97|23.95|22.1|23.8|21.97|0
1699549500000|2023-11-09 17:05:00|23.77|21.95|23.79|21.96|23.88|22.04|23.73|21.9|0
1699549800000|2023-11-09 17:10:00|23.82|21.98|24.07|22.22|24.12|22.26|23.75|21.92|0
1699550100000|2023-11-09 17:15:00|24.05|22.2|24.22|22.36|24.25|22.38|24.05|22.2|0
1699550400000|2023-11-09 17:20:00|24.25|22.38|24.11|22.26|24.27|22.4|24.09|22.24|0
1699550700000|2023-11-09 17:25:00|24.14|22.28|24.31|22.44|24.35|22.48|24.14|22.28|0
1699551000000|2023-11-09 17:30:00|24.33|22.46|24.16|22.3|24.33|22.46|24.13|22.28|0
1699551300000|2023-11-09 17:35:00|24.18|22.32|24.37|22.5|24.39|22.52|24.11|22.26|0
1699551600000|2023-11-09 17:40:00|24.35|22.48|24.24|22.38|24.39|22.52|24.21|22.35|0
1699551900000|2023-11-09 17:45:00|24.22|22.36|24.02|22.17|24.26|22.4|24|22.15|0
1699552200000|2023-11-09 17:50:00|24.04|22.19|23.96|22.11|24.06|22.21|23.87|22.03|0
1699552500000|2023-11-09 17:55:00|23.93|22.09|23.91|22.07|24.06|22.21|23.85|22.01|0
1699552800000|2023-11-09 18:00:00|23.95|22.11|25.61|23.01|25.98|23.78|23.89|22.05|0
1699553100000|2023-11-09 18:05:00|25.41|22.81|26.18|23.58|26.45|23.85|25.41|22.81|0
1699553400000|2023-11-09 18:10:00|26.16|23.56|25.01|22.41|26.27|23.67|24.97|22.37|0
1699553700000|2023-11-09 18:15:00|25.03|22.43|25.57|22.97|25.65|23.05|25.03|22.43|0
1699554000000|2023-11-09 18:20:00|25.59|22.99|25.13|22.53|25.65|23.05|25.01|22.41|0
1699554300000|2023-11-09 18:25:00|25.09|22.49|25.24|22.64|25.33|22.73|25.05|22.45|0
1699554600000|2023-11-09 18:30:00|25.26|22.66|25.32|22.72|25.63|23.03|25.26|22.66|0
1699554900000|2023-11-09 18:35:00|25.35|22.75|25.21|23.27|25.5|23.27|24.69|22.49|0
1699555200000|2023-11-09 18:40:00|25.19|23.25|25.55|23.58|25.71|23.73|25.16|23.23|0
1699555500000|2023-11-09 18:45:00|25.57|23.61|25.46|23.5|25.64|23.67|25.41|23.46|0
1699555800000|2023-11-09 18:50:00|25.48|23.52|25.8|23.82|25.8|23.82|25.39|23.44|0
1699556100000|2023-11-09 18:55:00|25.78|23.79|25.75|23.77|26.01|24.01|25.43|23.48|0
1699556400000|2023-11-09 19:00:00|25.78|23.79|27.34|25.34|27.34|25.34|25.78|23.79|0
1699556700000|2023-11-09 19:05:00|27.19|25.19|26.92|24.92|27.42|25.42|26.85|24.85|0
1699557000000|2023-11-09 19:10:00|26.96|24.96|27.26|25.26|27.33|25.33|26.96|24.96|0
1699557300000|2023-11-09 19:15:00|27.28|25.28|27.7|25.7|27.75|25.75|27.24|25.24|0
1699557600000|2023-11-09 19:20:00|27.64|25.64|26.93|24.93|27.66|25.66|26.89|24.89|0
1699557900000|2023-11-09 19:25:00|26.98|24.98|26.96|24.96|27.09|25.09|26.64|24.64|0
1699558200000|2023-11-09 19:30:00|26.98|24.98|27.16|25.16|27.23|25.23|26.77|24.77|0
1699558500000|2023-11-09 19:35:00|27.18|25.18|27.42|25.42|27.79|25.79|27.09|25.09|0
1699558800000|2023-11-09 19:40:00|27.39|25.39|27.86|25.86|27.96|25.96|27.39|25.39|0
1699559100000|2023-11-09 19:45:00|27.81|25.81|27.48|25.48|27.86|25.86|27.4|25.4|0
1699559400000|2023-11-09 19:50:00|27.51|25.51|27.93|25.93|27.95|25.95|27.48|25.48|0
1699559700000|2023-11-09 19:55:00|27.91|25.91|27.93|25.93|28.02|26.02|26.5|24.5|0
1699560000000|2023-11-09 20:00:00|27.97|25.97|27.85|25.85|28.26|26.26|27.76|25.76|0
1699560300000|2023-11-09 20:05:00|27.88|25.88|27.73|25.73|28|26|27.71|25.71|0
1699560600000|2023-11-09 20:10:00|27.71|25.71|27.59|25.59|27.76|25.76|27.45|25.45|0
1699560900000|2023-11-09 20:15:00|27.57|25.57|27.18|25.18|27.73|25.73|27.11|25.11|0
1699561200000|2023-11-09 20:20:00|27.2|25.2|27.41|25.41|27.53|25.53|27.13|25.13|0
1699561500000|2023-11-09 20:25:00|27.44|25.44|27.5|25.5|27.58|25.58|27.15|25.15|0
1699561800000|2023-11-09 20:30:00|27.53|25.53|27.37|25.37|27.57|25.57|27.27|25.27|0
1699562100000|2023-11-09 20:35:00|27.41|25.41|27.74|25.74|27.81|25.81|27.39|25.39|0
1699562400000|2023-11-09 20:40:00|27.71|25.71|27.76|25.76|27.81|25.81|27.55|25.55|0
1699562700000|2023-11-09 20:45:00|27.74|25.74|27.74|25.74|27.83|25.83|27.62|25.62|0
1699563000000|2023-11-09 20:50:00|27.64|25.64|27.76|25.76|27.83|25.83|27.36|25.36|0
1699563300000|2023-11-09 20:55:00|27.73|25.73|27.5|25.5|27.85|25.85|27.45|25.45|0
1699563600000|2023-11-09 21:00:00|27.43|25.43|27.24|25.24|27.47|25.47|27.24|25.24|0
1699563900000|2023-11-09 21:05:00|27.26|25.26|27.28|25.28|27.38|25.38|27.26|25.26|0
1699564200000|2023-11-09 21:10:00|27.24|25.24|27.21|25.21|27.26|25.26|27.19|25.19|0
1699564500000|2023-11-09 21:15:00|27.28|25.19|27.21|25.12|27.28|25.19|27.16|25.07|0
1699564800000|2023-11-09 21:20:00|27.24|25.14|27.19|25.09|27.24|25.14|27.19|25.09|0
1699565100000|2023-11-09 21:25:00|27.17|25.08|27.14|25.05|27.18|25.09|27.14|25.05|0
1699565400000|2023-11-09 21:30:00|27.12|25.04|27.21|25.11|27.23|25.14|27.12|25.04|0
1699565700000|2023-11-09 21:35:00|27.18|25.09|27.18|25.09|27.21|25.11|27.16|25.07|0
1699566000000|2023-11-09 21:40:00|27.16|25.07|27.18|25.09|27.2|25.11|27.13|25.05|0
1699566300000|2023-11-09 21:45:00|27.16|25.07|27.23|25.13|27.23|25.13|27.15|25.07|0
1699566600000|2023-11-09 21:50:00|27.24|25.14|27.29|25.19|27.3|25.2|27.23|25.13|0
1699566900000|2023-11-09 21:55:00|27.27|25.18|27.26|25.16|27.3|25.2|27.22|25.13|0
1699567200000|2023-11-09 22:00:00|27.28|25.18|27.28|25.19|27.32|25.21|27.26|25.16|0
1699567500000|2023-11-09 22:05:00||25.18||25.18||25.18||25.18|0
1699567800000|2023-11-09 22:10:00|27.26|25.16|27.3|25.2|27.35|25.24|27.26|25.16|0
1699568100000|2023-11-09 22:15:00|27.31|25.21|27.31|25.21|27.32|25.22|27.3|25.2|0
1699568400000|2023-11-09 22:20:00|27.34|25.24|27.24|25.14|27.34|25.24|27.22|25.13|0
1699568700000|2023-11-09 22:25:00|27.25|25.15|27.22|25.12|27.25|25.15|27.19|25.1|0
1699569000000|2023-11-09 22:30:00|27.23|25.13|27.26|25.16|27.31|25.2|27.23|25.13|0
1699569300000|2023-11-09 22:35:00|27.3|25.2|27.31|25.21|27.31|25.21|27.27|25.17|0
1699569600000|2023-11-09 22:40:00|27.32|25.22|27.3|25.2|27.32|25.22|27.29|25.19|0
1699569900000|2023-11-09 22:45:00|27.32|25.22|27.31|25.21|27.32|25.22|27.31|25.21|0
1699570200000|2023-11-09 22:50:00|27.32|25.2|27.3|25.2|27.32|25.2|27.3|25.2|0
1699570500000|2023-11-09 22:55:00|27.32|25.21|27.28|25.18|27.33|25.22|27.28|25.18|0
1699570800000|2023-11-09 23:00:00|27.29|25.19|27.54|25.42|27.57|25.45|27.27|25.17|0
1699571100000|2023-11-09 23:05:00|27.55|25.43|27.57|25.45|27.59|25.47|27.5|25.38|0
1699571400000|2023-11-09 23:10:00|27.55|25.43|27.62|25.49|27.62|25.49|27.52|25.4|0
1699571700000|2023-11-09 23:15:00|27.64|25.52|27.81|25.67|27.84|25.7|27.62|25.49|0
1699572000000|2023-11-09 23:20:00|27.79|25.65|27.96|25.81|27.98|25.83|27.74|25.6|0
1699572300000|2023-11-09 23:25:00|27.93|25.79|27.81|25.67|27.93|25.79|27.79|25.65|0
1699572600000|2023-11-09 23:30:00|27.79|25.65|27.73|25.6|27.81|25.67|27.71|25.58|0
1699572900000|2023-11-09 23:35:00|27.71|25.58|27.78|25.65|27.83|25.69|27.71|25.58|0
1699573200000|2023-11-09 23:40:00|27.81|25.67|27.76|25.62|27.81|25.67|27.76|25.62|0
1699573500000|2023-11-09 23:45:00|27.78|25.64|27.71|25.57|27.81|25.67|27.71|25.57|0
1699573800000|2023-11-09 23:50:00|27.68|25.55|27.7|25.57|27.75|25.62|27.68|25.55|0
1699574100000|2023-11-09 23:55:00|27.68|25.55|27.7|25.57|27.73|25.6|27.68|25.55|0
1699574400000|2023-11-10 00:00:00|27.73|25.59|27.87|25.73|27.9|25.75|27.68|25.55|0
1699574700000|2023-11-10 00:05:00|27.9|25.75|27.9|25.75|27.95|25.8|27.8|25.66|0
1699575000000|2023-11-10 00:10:00|27.92|25.77|28|25.84|28|25.84|27.82|25.68|0
1699575300000|2023-11-10 00:15:00|28.01|25.85|28.07|25.91|28.17|26|27.97|25.82|0
1699575600000|2023-11-10 00:20:00|28.04|25.89|28.08|25.92|28.12|25.95|28.04|25.89|0
1699575900000|2023-11-10 00:25:00|28.09|25.93|28.04|25.88|28.12|25.95|28.04|25.88|0
1699576200000|2023-11-10 00:30:00|28.05|25.9|28.14|25.97|28.14|25.97|28.02|25.86|0
1699576500000|2023-11-10 00:35:00|28.13|25.96|28.06|25.9|28.24|26.07|28.06|25.9|0
1699576800000|2023-11-10 00:40:00|28.09|25.93|27.96|25.81|28.09|25.93|27.96|25.81|0
1699577100000|2023-11-10 00:45:00|27.98|25.82|27.96|25.81|27.99|25.83|27.94|25.79|0
1699577400000|2023-11-10 00:50:00|27.94|25.79|27.76|25.63|27.96|25.81|27.74|25.6|0
1699577700000|2023-11-10 00:55:00|27.74|25.6|27.66|25.53|27.74|25.6|27.66|25.53|0
1699578000000|2023-11-10 01:00:00|27.69|25.56|27.66|25.53|27.71|25.58|27.66|25.53|0
1699578300000|2023-11-10 01:05:00|27.67|25.54|27.64|25.51|27.69|25.56|27.59|25.46|0
1699578600000|2023-11-10 01:10:00|27.62|25.5|27.56|25.44|27.64|25.51|27.49|25.37|0
1699578900000|2023-11-10 01:15:00|27.55|25.43|27.51|25.39|27.56|25.44|27.49|25.37|0
1699579200000|2023-11-10 01:20:00|27.52|25.41|27.51|25.39|27.56|25.44|27.39|25.28|0
1699579500000|2023-11-10 01:25:00|27.48|25.37|27.48|25.37|27.53|25.41|27.41|25.3|0
1699579800000|2023-11-10 01:30:00|27.45|25.45|27.45|25.45|27.52|25.52|27.4|25.4|0
1699580100000|2023-11-10 01:35:00|27.47|25.47|27.45|25.45|27.49|25.49|27.4|25.4|0
1699580400000|2023-11-10 01:40:00|27.47|25.47|27.49|25.49|27.54|25.54|27.47|25.47|0
1699580700000|2023-11-10 01:45:00|27.52|25.52|27.37|25.37|27.54|25.54|27.37|25.37|0
1699581000000|2023-11-10 01:50:00|27.4|25.4|28.04|26.04|28.04|26.04|27.33|25.33|0
1699581300000|2023-11-10 01:55:00|28.07|26.07|28.06|26.06|28.09|26.09|27.99|25.99|0
1699581600000|2023-11-10 02:00:00|28.08|26.08|28.04|26.04|28.11|26.11|28.04|26.04|0
1699581900000|2023-11-10 02:05:00|28.06|26.06|28.16|26.16|28.16|26.16|28.06|26.06|0
1699582200000|2023-11-10 02:10:00|28.18|26.18|27.99|25.99|28.22|26.22|27.96|25.96|0
1699582500000|2023-11-10 02:15:00|27.96|25.96|27.96|25.96|28.04|26.04|27.89|25.89|0
1699582800000|2023-11-10 02:20:00|27.99|25.99|28.02|26.02|28.1|26.1|27.99|25.99|0
1699583100000|2023-11-10 02:25:00|28.03|26.03|27.89|25.89|28.06|26.06|27.89|25.89|0
1699583400000|2023-11-10 02:30:00|27.91|25.91|27.98|25.98|28.03|26.03|27.87|25.87|0
1699583700000|2023-11-10 02:35:00|28.01|26.01|28.12|26.12|28.12|26.12|27.98|25.98|0
1699584000000|2023-11-10 02:40:00|28.1|26.1|28.12|26.12|28.12|26.12|28.05|26.05|0
1699584300000|2023-11-10 02:45:00|28.1|26.1|28|26|28.12|26.12|28|26|0
1699584600000|2023-11-10 02:50:00|28.02|26.02|28.05|26.05|28.05|26.05|28|26|0
1699584900000|2023-11-10 02:55:00|28.03|26.03|28|26|28.04|26.04|27.98|25.98|0
1699585200000|2023-11-10 03:00:00|27.98|25.98|27.98|25.98|28|26|27.95|25.95|0
1699585500000|2023-11-10 03:05:00|27.95|25.95|27.9|25.9|27.97|25.97|27.86|25.86|0
1699585800000|2023-11-10 03:10:00|27.88|25.88|28.02|26.02|28.02|26.02|27.88|25.88|0
1699586100000|2023-11-10 03:15:00|28|26|27.99|25.99|28.02|26.02|27.92|25.92|0
1699586400000|2023-11-10 03:20:00|27.98|25.98|27.97|25.97|27.99|25.99|27.92|25.92|0
1699586700000|2023-11-10 03:25:00|27.99|25.99|27.97|25.97|27.99|25.99|27.97|25.97|0
1699587000000|2023-11-10 03:30:00|27.99|25.99|27.94|25.94|27.99|25.99|27.92|25.92|0
1699587300000|2023-11-10 03:35:00|27.92|25.92|27.94|25.94|27.94|25.94|27.9|25.9|0
1699587600000|2023-11-10 03:40:00|27.97|25.97|27.96|25.96|27.99|25.99|27.92|25.92|0
1699587900000|2023-11-10 03:45:00|27.94|25.94|28.01|26.01|28.01|26.01|27.94|25.94|0
1699588200000|2023-11-10 03:50:00|27.99|25.99|28.01|26.01|28.03|26.03|27.99|25.99|0
1699588500000|2023-11-10 03:55:00|27.99|25.99|27.94|25.94|28.03|26.03|27.91|25.91|0
1699588800000|2023-11-10 04:00:00|27.96|25.96|27.86|25.86|27.96|25.96|27.86|25.86|0
1699589100000|2023-11-10 04:05:00|27.89|25.89|27.89|25.89|27.91|25.91|27.86|25.86|0
1699589400000|2023-11-10 04:10:00|27.88|25.88|27.86|25.86|27.89|25.89|27.86|25.86|0
1699589700000|2023-11-10 04:15:00|27.88|25.88|27.86|25.86|27.9|25.9|27.86|25.86|0
1699590000000|2023-11-10 04:20:00|27.84|25.84|27.77|25.77|27.84|25.84|27.74|25.74|0
1699590300000|2023-11-10 04:25:00|27.76|25.76|27.76|25.76|27.78|25.78|27.75|25.75|0
1699590600000|2023-11-10 04:30:00|27.74|25.74|27.69|25.69|27.74|25.74|27.64|25.64|0
1699590900000|2023-11-10 04:35:00|27.67|25.67|27.74|25.74|27.76|25.76|27.67|25.67|0
1699591200000|2023-11-10 04:40:00|27.76|25.76|27.74|25.74|27.76|25.76|27.74|25.74|0
1699591500000|2023-11-10 04:45:00|27.72|25.72|27.71|25.71|27.72|25.72|27.71|25.71|0
1699591800000|2023-11-10 04:50:00|27.73|25.73|27.73|25.73|27.76|25.76|27.71|25.71|0
1699592100000|2023-11-10 04:55:00|27.72|25.72|27.71|25.71|27.73|25.73|27.71|25.71|0
1699592400000|2023-11-10 05:00:00|27.69|25.69|27.71|25.71|27.73|25.73|27.69|25.69|0
1699592700000|2023-11-10 05:05:00|27.72|25.72|27.75|25.75|27.78|25.78|27.68|25.68|0
1699593000000|2023-11-10 05:10:00|27.73|25.73|27.8|25.8|27.82|25.82|27.73|25.73|0
1699593300000|2023-11-10 05:15:00|27.82|25.82|27.84|25.84|27.89|25.89|27.82|25.82|0
1699593600000|2023-11-10 05:20:00|27.82|25.82|27.8|25.8|27.84|25.84|27.8|25.8|0
1699593900000|2023-11-10 05:25:00|27.82|25.82|27.77|25.77|27.82|25.82|27.77|25.77|0
1699594200000|2023-11-10 05:30:00|27.75|25.75|27.75|25.75|27.75|25.75|27.65|25.65|0
1699594500000|2023-11-10 05:35:00|27.72|25.72|27.85|25.85|27.89|25.89|27.72|25.72|0
1699594800000|2023-11-10 05:40:00|27.84|25.84|27.74|25.74|27.84|25.84|27.74|25.74|0
1699595100000|2023-11-10 05:45:00|27.73|25.73|27.67|25.67|27.74|25.74|27.67|25.67|0
1699595400000|2023-11-10 05:50:00|27.7|25.7|27.69|25.69|27.7|25.7|27.55|25.55|0
1699595700000|2023-11-10 05:55:00|27.71|25.71|27.67|25.67|27.71|25.71|27.65|25.65|0
1699596000000|2023-11-10 06:00:00|27.69|25.69|27.6|25.6|27.72|25.72|27.6|25.6|0
1699596300000|2023-11-10 06:05:00|27.61|25.61|27.69|25.69|27.69|25.69|27.6|25.6|0
1699596600000|2023-11-10 06:10:00|27.71|25.71|27.67|25.67|27.71|25.71|27.64|25.64|0
1699596900000|2023-11-10 06:15:00|27.69|25.69|27.71|25.71|27.81|25.81|27.69|25.69|0
1699597200000|2023-11-10 06:20:00|27.73|25.73|27.71|25.71|27.73|25.73|27.69|25.69|0
1699597500000|2023-11-10 06:25:00|27.69|25.69|27.64|25.64|27.69|25.69|27.64|25.64|0
1699597800000|2023-11-10 06:30:00|27.61|25.61|27.66|25.66|27.67|25.67|27.61|25.61|0
1699598100000|2023-11-10 06:35:00|27.64|25.64|27.59|25.59|27.64|25.64|27.54|25.54|0
1699598400000|2023-11-10 06:40:00|27.56|25.56|27.56|25.56|27.61|25.61|27.56|25.56|0
1699598700000|2023-11-10 06:45:00|27.54|25.54|27.54|25.54|27.56|25.56|27.54|25.54|0
1699599000000|2023-11-10 06:50:00|27.56|25.56|27.49|25.49|27.61|25.61|27.49|25.49|0
1699599300000|2023-11-10 06:55:00|27.51|25.51|27.58|25.58|27.63|25.63|27.51|25.51|0
1699599600000|2023-11-10 07:00:00|27.61|25.61|27.59|25.59|27.63|25.63|27.51|25.51|0
1699599900000|2023-11-10 07:05:00|27.61|25.61|27.55|25.55|27.63|25.63|27.46|25.46|0
1699600200000|2023-11-10 07:10:00|27.53|25.53|27.42|25.42|27.56|25.56|27.39|25.39|0
1699600500000|2023-11-10 07:15:00|27.39|25.39|27.44|25.44|27.53|25.53|27.39|25.39|0
1699600800000|2023-11-10 07:20:00|27.41|25.41|27.37|25.37|27.44|25.44|27.3|25.3|0
1699601100000|2023-11-10 07:25:00|27.34|25.34|27.3|25.3|27.39|25.39|27.3|25.3|0
1699601400000|2023-11-10 07:30:00|27.32|25.32|27.34|25.34|27.46|25.46|27.3|25.3|0
1699601700000|2023-11-10 07:35:00|27.32|25.32|27.2|25.2|27.35|25.35|27.18|25.18|0
1699602000000|2023-11-10 07:40:00|27.21|25.21|27.13|25.13|27.22|25.22|27.06|25.06|0
1699602300000|2023-11-10 07:45:00|27.11|25.11|27.13|25.13|27.14|25.14|27.04|25.04|0
1699602600000|2023-11-10 07:50:00|27.15|25.15|27.15|25.15|27.2|25.2|27.15|25.15|0
1699602900000|2023-11-10 07:55:00|27.16|25.16|27.15|25.15|27.2|25.2|27.08|25.08|0
1699603200000|2023-11-10 08:00:00|27.1|25.1|27.06|25.06|27.13|25.13|27.01|25.01|0
1699603500000|2023-11-10 08:05:00|27.07|25.07|27.05|25.05|27.18|25.18|26.96|24.96|0
1699603800000|2023-11-10 08:10:00|27.03|25.03|26.99|24.99|27.68|25.68|22.67|20.92|0
1699604100000|2023-11-10 08:15:00|27.01|25.01|26.85|24.85|27.06|25.06|26.85|24.85|0
1699604400000|2023-11-10 08:20:00|26.86|24.86|27.05|25.05|27.05|25.05|26.85|24.85|0
1699604700000|2023-11-10 08:25:00|27.08|25.08|26.98|24.98|27.08|25.08|26.94|24.94|0
1699605000000|2023-11-10 08:30:00|27.01|25.01|26.91|24.91|27.08|25.08|26.91|24.91|0
1699605300000|2023-11-10 08:35:00|26.89|24.89|27.05|25.05|27.05|25.05|26.87|24.87|0
1699605600000|2023-11-10 08:40:00|27.03|25.03|27.03|25.03|27.08|25.08|27.03|25.03|0
1699605900000|2023-11-10 08:45:00|27.05|25.05|27.16|25.16|27.28|25.28|27.05|25.05|0
1699606200000|2023-11-10 08:50:00|27.17|25.17|27.32|25.32|27.35|25.35|27.14|25.14|0
1699606500000|2023-11-10 08:55:00|27.35|25.35|27.35|25.35|27.51|25.51|27.32|25.32|0
1699606800000|2023-11-10 09:00:00|27.32|25.32|27.48|25.48|27.53|25.53|27.32|25.32|0
1699607100000|2023-11-10 09:05:00|27.51|25.51|27.46|25.46|27.55|25.55|27.39|25.39|0
1699607400000|2023-11-10 09:10:00|27.47|25.47|27.86|25.86|27.91|25.91|27.47|25.47|0
1699607700000|2023-11-10 09:15:00|27.88|25.88|27.95|25.95|28.07|26.07|27.86|25.86|0
1699608000000|2023-11-10 09:20:00|27.94|25.94|28.04|26.04|28.05|26.05|27.88|25.88|0
1699608300000|2023-11-10 09:25:00|28.03|26.03|28|26|28.07|26.07|27.85|25.85|0
1699608600000|2023-11-10 09:30:00|28.04|26.04|27.95|25.95|28.11|26.11|27.92|25.92|0
1699608900000|2023-11-10 09:35:00|27.97|25.97|27.89|25.89|28.04|26.04|27.48|25.48|0
1699609200000|2023-11-10 09:40:00|27.92|25.92|27.7|25.7|27.94|25.94|27.7|25.7|0
1699609500000|2023-11-10 09:45:00|27.72|25.72|27.54|25.54|27.72|25.72|27.49|25.49|0
1699609800000|2023-11-10 09:50:00|27.51|25.51|27.39|25.39|27.54|25.54|27.35|25.35|0
1699610100000|2023-11-10 09:55:00|27.37|25.37|27.33|25.33|27.44|25.44|27.3|25.3|0
1699610400000|2023-11-10 10:00:00|27.32|25.32|27.65|25.65|27.65|25.65|27.3|25.3|0
1699610700000|2023-11-10 10:05:00|27.66|25.66|27.8|25.8|27.88|25.88|27.62|25.62|0
1699611000000|2023-11-10 10:10:00|27.81|25.81|27.62|25.62|27.91|25.91|27.58|25.58|0
1699611300000|2023-11-10 10:15:00|27.6|25.6|27.72|25.72|27.75|25.75|27.6|25.6|0
1699611600000|2023-11-10 10:20:00|27.74|25.74|27.89|25.89|27.9|25.9|27.72|25.72|0
1699611900000|2023-11-10 10:25:00|27.88|25.88|27.83|25.83|27.95|25.95|27.82|25.82|0
1699612200000|2023-11-10 10:30:00|27.81|25.81|27.95|25.95|28.07|26.07|27.81|25.81|0
1699612500000|2023-11-10 10:35:00|27.97|25.97|27.78|25.78|27.97|25.97|27.76|25.76|0
1699612800000|2023-11-10 10:40:00|27.83|25.83|27.83|25.83|27.92|25.92|27.76|25.76|0
1699613100000|2023-11-10 10:45:00|27.85|25.85|27.73|25.73|27.9|25.9|27.68|25.68|0
1699613400000|2023-11-10 10:50:00|27.72|25.72|27.85|25.85|27.85|25.85|27.68|25.68|0
1699613700000|2023-11-10 10:55:00|27.84|25.84|27.73|25.73|27.85|25.85|27.66|25.66|0
1699614000000|2023-11-10 11:00:00|27.78|25.78|27.77|25.77|27.94|25.94|27.7|25.7|0
1699614300000|2023-11-10 11:05:00|27.8|25.8|27.84|25.84|27.84|25.84|27.7|25.7|0
1699614600000|2023-11-10 11:10:00|27.87|25.87|28.03|26.03|28.03|26.03|27.84|25.84|0
1699614900000|2023-11-10 11:15:00|28.01|26.01|27.87|25.87|28.02|26.02|27.82|25.82|0
1699615200000|2023-11-10 11:20:00|27.89|25.89|27.84|25.84|27.96|25.96|27.82|25.82|0
1699615500000|2023-11-10 11:25:00|27.86|25.86|27.93|25.93|27.96|25.96|27.79|25.79|0
1699615800000|2023-11-10 11:30:00|27.91|25.91|28.2|26.2|28.2|26.2|27.91|25.91|0
1699616100000|2023-11-10 11:35:00|28.22|26.22|28.12|26.12|28.29|26.29|28.1|26.1|0
1699616400000|2023-11-10 11:40:00|28.15|26.15|28.16|26.16|28.19|26.19|28.05|26.05|0
1699616700000|2023-11-10 11:45:00|28.14|26.14|28.12|26.12|28.22|26.22|28.12|26.12|0
1699617000000|2023-11-10 11:50:00|28.14|26.14|27.97|25.97|28.14|26.14|27.97|25.97|0
1699617300000|2023-11-10 11:55:00|28|26|27.75|25.75|28|26|27.74|25.74|0
1699617600000|2023-11-10 12:00:00|27.76|25.76|27.88|25.88|27.93|25.93|27.76|25.76|0
1699617900000|2023-11-10 12:05:00|27.9|25.9|27.71|25.71|27.9|25.9|27.69|25.69|0
1699618200000|2023-11-10 12:10:00|27.73|25.73|27.43|25.43|27.75|25.75|27.39|25.39|0
1699618500000|2023-11-10 12:15:00|27.4|25.4|27.33|25.33|27.45|25.45|27.29|25.29|0
1699618800000|2023-11-10 12:20:00|27.38|25.38|27.4|25.4|27.47|25.47|27.38|25.38|0
1699619100000|2023-11-10 12:25:00|27.42|25.42|27.17|25.17|27.42|25.42|27.14|25.14|0
1699619400000|2023-11-10 12:30:00|27.19|25.19|27|25|27.19|25.19|26.93|24.93|0
1699619700000|2023-11-10 12:35:00|27.03|25.03|26.84|24.84|27.05|25.05|26.82|24.82|0
1699620000000|2023-11-10 12:40:00|26.86|24.86|26.87|24.87|27.35|25.35|26.75|24.75|0
1699620300000|2023-11-10 12:45:00|26.89|24.89|26.96|24.96|26.99|24.99|26.89|24.89|0
1699620600000|2023-11-10 12:50:00|26.95|24.95|27.05|25.05|27.09|25.09|26.89|24.89|0
1699620900000|2023-11-10 12:55:00|27.08|25.08|26.91|24.91|27.08|25.08|26.82|24.82|0
1699621200000|2023-11-10 13:00:00|26.89|24.89|27.05|25.05|27.14|25.14|26.82|24.82|0
1699621500000|2023-11-10 13:05:00|27.04|25.04|26.66|24.66|27.1|25.1|26.66|24.66|0
1699621800000|2023-11-10 13:10:00|26.64|24.64|26.68|24.68|26.79|24.79|26.64|24.64|0
1699622100000|2023-11-10 13:15:00|26.7|24.7|26.67|24.67|26.73|24.73|26.52|24.52|0
1699622400000|2023-11-10 13:20:00|26.68|24.68|26.81|24.81|26.82|24.82|26.6|24.6|0
1699622700000|2023-11-10 13:25:00|26.79|24.79|26.65|24.65|26.79|24.79|26.54|24.54|0
1699623000000|2023-11-10 13:30:00|26.68|24.68|26.74|24.74|26.88|24.88|26.68|24.68|0
1699623300000|2023-11-10 13:35:00|26.72|24.72|26.4|24.4|26.72|24.72|26.4|24.4|0
1699623600000|2023-11-10 13:40:00|26.42|24.42|26.31|24.31|26.56|24.56|26.31|24.31|0
1699623900000|2023-11-10 13:45:00|26.33|24.33|26.24|24.24|26.38|24.38|26.22|24.22|0
1699624200000|2023-11-10 13:50:00|26.22|24.22|26.35|24.35|26.62|24.62|26.02|24.02|0
1699624500000|2023-11-10 13:55:00|26.33|24.33|26.2|24.2|26.48|24.48|26.16|24.16|0
1699624800000|2023-11-10 14:00:00|26.18|24.18|26.38|24.38|26.38|24.38|26.18|24.18|0
1699625100000|2023-11-10 14:05:00|26.34|24.34|26.4|24.4|26.4|24.4|26.31|24.31|0
1699625400000|2023-11-10 14:10:00|26.43|24.43|26.24|24.24|26.47|24.47|26.2|24.2|0
1699625700000|2023-11-10 14:15:00|26.22|24.22|26.33|24.33|26.36|24.36|26.22|24.22|0
1699626000000|2023-11-10 14:20:00|26.36|24.36|26.29|24.29|26.38|24.38|26.24|24.24|0
1699626300000|2023-11-10 14:25:00|26.33|24.33|25.97|23.97|26.33|24.33|25.86|23.87|0
1699626600000|2023-11-10 14:30:00|26|24|26.58|24.58|26.65|24.65|26|24|0
1699626900000|2023-11-10 14:35:00|26.6|24.6|26.12|24.12|26.99|24.99|26.07|24.07|0
1699627200000|2023-11-10 14:40:00|26.1|24.1|26.58|24.58|26.58|24.58|25.73|23.75|0
1699627500000|2023-11-10 14:45:00|26.54|24.54|26.08|24.08|26.54|24.54|25.93|23.93|0
1699627800000|2023-11-10 14:50:00|26.06|24.06|25.34|23.4|26.28|24.28|25.25|23.31|0
1699628100000|2023-11-10 14:55:00|25.37|23.42|25.52|23.55|25.68|23.7|25.3|23.35|0
1699628400000|2023-11-10 15:00:00|25.49|23.53|26.08|24.08|26.17|24.17|25.49|23.53|0
1699628700000|2023-11-10 15:05:00|26.03|24.03|26.1|24.1|26.14|24.14|25.68|23.71|0
1699629000000|2023-11-10 15:10:00|26.14|24.14|25.98|23.98|26.19|24.19|25.66|23.69|0
1699629300000|2023-11-10 15:15:00|26.02|24.02|25.73|23.75|26.25|24.25|25.73|23.75|0
1699629600000|2023-11-10 15:20:00|25.77|23.79|25.98|23.98|25.98|23.98|25.61|23.64|0
1699629900000|2023-11-10 15:25:00|26|24|26.41|24.41|26.57|24.57|25.98|23.98|0
1699630200000|2023-11-10 15:30:00|26.39|24.39|26.66|24.66|26.66|24.66|26.18|24.18|0
1699630500000|2023-11-10 15:35:00|26.63|24.63|26.59|24.59|26.68|24.68|26.25|24.25|0
1699630800000|2023-11-10 15:40:00|26.61|24.61|26.08|24.08|26.7|24.7|25.79|23.81|0
1699631100000|2023-11-10 15:45:00|26.06|24.06|25.74|23.76|26.2|24.2|25.46|23.5|0
1699631400000|2023-11-10 15:50:00|25.71|23.73|25.71|23.73|25.83|23.84|25.5|23.54|0
1699631700000|2023-11-10 15:55:00|25.69|23.71|25.46|23.5|25.73|23.75|25.46|23.5|0
1699632000000|2023-11-10 16:00:00|25.48|23.52|24.84|22.93|25.48|23.52|24.84|22.93|0
1699632300000|2023-11-10 16:05:00|24.82|22.91|24.03|22.18|25.28|23.33|23.94|22.1|0
1699632600000|2023-11-10 16:10:00|23.99|22.14|23.77|21.94|24.12|22.26|23.74|21.92|0
1699632900000|2023-11-10 16:15:00|23.79|21.96|23.82|21.99|23.9|22.06|23.64|21.82|0
1699633200000|2023-11-10 16:20:00|23.79|21.96|23.81|21.98|23.87|22.04|23.7|21.88|0
1699633500000|2023-11-10 16:25:00|23.83|22|23.87|22.04|24|22.16|23.74|21.92|0
1699633800000|2023-11-10 16:30:00|23.85|22.02|24.1|22.25|24.11|22.26|23.81|21.97|0
1699634100000|2023-11-10 16:35:00|24.09|22.24|24.07|22.21|24.29|22.42|23.96|22.11|0
1699634400000|2023-11-10 16:40:00|24.02|22.17|23.76|21.93|24.07|22.21|23.76|21.93|0
1699634700000|2023-11-10 16:45:00|23.78|21.95|24.04|22.19|24.04|22.19|23.76|21.93|0
1699635000000|2023-11-10 16:50:00|24.02|22.17|23.8|21.97|24.04|22.19|23.76|21.93|0
1699635300000|2023-11-10 16:55:00|23.78|21.95|23.73|21.91|23.91|22.07|23.71|21.89|0
1699635600000|2023-11-10 17:00:00|23.71|21.89|23.41|21.61|23.78|21.95|23.32|21.53|0
1699635900000|2023-11-10 17:05:00|23.43|21.63|23.49|21.69|23.94|22.1|23.41|21.61|0
1699636200000|2023-11-10 17:10:00|23.52|21.71|23.62|21.8|23.67|21.84|23.43|21.63|0
1699636500000|2023-11-10 17:15:00|23.64|21.82|23.56|21.74|23.64|21.82|23.51|21.7|0
1699636800000|2023-11-10 17:20:00|23.53|21.72|23.53|21.72|23.62|21.8|23.47|21.66|0
1699637100000|2023-11-10 17:25:00|23.51|21.7|23.55|21.74|23.58|21.76|23.47|21.66|0
1699637400000|2023-11-10 17:30:00|23.51|21.7|22.81|21.06|23.53|21.72|22.79|21.04|0
1699637700000|2023-11-10 17:35:00|22.79|21.04|23.51|21.71|23.51|21.71|22.62|20.88|0
1699638000000|2023-11-10 17:40:00|23.49|21.69|23.47|21.67|23.66|21.84|23.37|21.57|0
1699638300000|2023-11-10 17:45:00|23.49|21.69|23.6|21.78|23.66|21.84|23.47|21.67|0
1699638600000|2023-11-10 17:50:00|23.58|21.76|23.15|21.37|23.66|21.84|23.15|21.37|0
1699638900000|2023-11-10 17:55:00|23.13|21.35|23.32|21.53|23.43|21.62|23.13|21.35|0
1699639200000|2023-11-10 18:00:00|23.59|21.78|23.16|21.38|23.65|21.83|23.16|21.38|0
1699639500000|2023-11-10 18:05:00|23.18|21.4|23.45|21.65|23.45|21.65|23.18|21.4|0
1699639800000|2023-11-10 18:10:00|23.43|21.63|23.51|21.71|23.64|21.82|23.37|21.57|0
1699640100000|2023-11-10 18:15:00|23.54|21.73|23.16|21.38|23.56|21.74|23.16|21.38|0
1699640400000|2023-11-10 18:20:00|23.14|21.36|22.82|21.07|23.14|21.36|22.8|21.05|0
1699640700000|2023-11-10 18:25:00|22.8|21.05|22.76|21.01|22.85|21.09|22.56|20.82|0
1699641000000|2023-11-10 18:30:00|22.74|20.99|22.49|20.76|22.74|20.99|22.47|20.74|0
1699641300000|2023-11-10 18:35:00|22.51|20.78|22.94|21.18|23.06|21.29|22.37|20.65|0
1699641600000|2023-11-10 18:40:00|22.92|21.16|22.73|20.98|22.92|21.16|22.69|20.95|0
1699641900000|2023-11-10 18:45:00|22.72|20.97|22.71|20.96|22.79|21.04|22.63|20.89|0
1699642200000|2023-11-10 18:50:00|22.73|20.98|22.89|21.13|22.94|21.17|22.71|20.96|0
1699642500000|2023-11-10 18:55:00|22.92|21.15|22.83|21.08|22.96|21.19|22.77|21.02|0
1699642800000|2023-11-10 19:00:00|22.81|21.06|22.85|21.09|22.89|21.13|22.77|21.02|0
1699643100000|2023-11-10 19:05:00|22.83|21.07|22.75|21|22.89|21.13|22.73|20.98|0
1699643400000|2023-11-10 19:10:00|22.73|20.98|22.58|20.84|22.77|21.02|22.5|20.77|0
1699643700000|2023-11-10 19:15:00|22.57|20.83|22.6|20.86|22.68|20.94|22.52|20.79|0
1699644000000|2023-11-10 19:20:00|22.62|20.88|22.62|20.88|22.68|20.94|22.5|20.77|0
1699644300000|2023-11-10 19:25:00|22.64|20.9|22.58|20.84|22.76|21.01|22.56|20.82|0
1699644600000|2023-11-10 19:30:00|22.57|20.83|23.01|21.24|23.05|21.27|22.56|20.82|0
1699644900000|2023-11-10 19:35:00|22.99|21.22|22.9|21.14|23.09|21.31|22.88|21.12|0
1699645200000|2023-11-10 19:40:00|22.88|21.12|22.9|21.14|22.92|21.16|22.82|21.06|0
1699645500000|2023-11-10 19:45:00|22.91|21.15|22.88|21.12|22.94|21.18|22.8|21.04|0
1699645800000|2023-11-10 19:50:00|22.86|21.1|22.88|21.12|23|21.23|22.74|20.99|0
1699646100000|2023-11-10 19:55:00|22.9|21.14|22.76|21.01|23|21.23|22.74|20.99|0
1699646400000|2023-11-10 20:00:00|22.78|21.03|22.7|20.95|22.78|21.03|22.6|20.87|0
1699646700000|2023-11-10 20:05:00|22.72|20.97|22.59|20.85|22.74|20.99|22.59|20.85|0
1699647000000|2023-11-10 20:10:00|22.61|20.87|22.63|20.89|22.69|20.95|22.57|20.83|0
1699647300000|2023-11-10 20:15:00|22.65|20.91|22.43|20.7|22.79|21.04|22.43|20.7|0
1699647600000|2023-11-10 20:20:00|22.35|20.63|22.36|20.64|22.51|20.78|22.34|20.63|0
1699647900000|2023-11-10 20:25:00|22.39|20.66|22.14|20.44|22.43|20.7|22.14|20.44|0
1699648200000|2023-11-10 20:30:00|22.18|20.48|22.22|20.51|22.28|20.57|22.12|20.42|0
1699648500000|2023-11-10 20:35:00|22.2|20.49|22.26|20.55|22.5|20.77|22.06|20.37|0
1699648800000|2023-11-10 20:40:00|22.28|20.57|22.06|20.36|22.34|20.63|22.04|20.35|0
1699649100000|2023-11-10 20:45:00|22.1|20.4|22.02|20.33|22.16|20.46|21.84|20.16|0
1699649400000|2023-11-10 20:50:00|21.98|20.29|22.04|20.34|22.04|20.34|21.8|20.12|0
1699649700000|2023-11-10 20:55:00|22|20.31|22|20.31|22.14|20.44|21.98|20.29|0
1699650000000|2023-11-10 21:00:00|21.98|20.29|21.95|20.26|21.98|20.29|21.76|20.09|0
1699650300000|2023-11-10 21:05:00|21.92|20.23|21.96|20.27|21.98|20.29|21.86|20.18|0
1699650600000|2023-11-10 21:10:00|21.98|20.29|21.94|20.25|22.02|20.32|21.88|20.19|0
1699838400000|2023-11-13 01:20:00|22.74|20.99|22.84|21.08|22.84|21.08|22.74|20.99|0
1699838700000|2023-11-13 01:25:00|22.86|21.1|22.71|20.97|22.86|21.1|22.71|20.97|0
1699839300000|2023-11-13 01:35:00|22.79|21.04|22.77|21.02|22.82|21.06|22.77|21.02|0
1699839600000|2023-11-13 01:40:00|22.79|21.04|22.73|20.98|22.79|21.04|22.73|20.98|0
1699839900000|2023-11-13 01:45:00|22.71|20.96|22.69|20.94|22.75|21|22.69|20.94|0
1699840200000|2023-11-13 01:50:00|22.71|20.96|22.75|21|22.75|21|22.69|20.94|0
1699840500000|2023-11-13 01:55:00|22.74|20.99|22.71|20.96|22.75|21|22.71|20.96|0
1699840800000|2023-11-13 02:00:00|22.73|20.98|22.73|20.98|22.73|20.98|22.69|20.94|0
1699841100000|2023-11-13 02:05:00|22.75|21|22.7|20.96|22.75|21|22.7|20.96|0
1699841400000|2023-11-13 02:10:00|22.68|20.94|22.66|20.92|22.7|20.96|22.64|20.9|0
1699841700000|2023-11-13 02:15:00|22.64|20.9|22.65|20.91|22.7|20.96|22.62|20.88|0
1699842000000|2023-11-13 02:20:00|22.64|20.9|22.64|20.9|22.66|20.92|22.62|20.88|0
1699842300000|2023-11-13 02:25:00|22.66|20.92|22.74|20.99|22.74|20.99|22.66|20.92|0
1699842600000|2023-11-13 02:30:00|22.72|20.97|22.68|20.93|22.72|20.97|22.66|20.91|0
1699842900000|2023-11-13 02:35:00|22.7|20.95|22.88|21.12|22.92|21.16|22.68|20.93|0
1699843200000|2023-11-13 02:40:00|22.86|21.1|22.88|21.12|22.9|21.14|22.84|21.08|0
1699843500000|2023-11-13 02:45:00|22.9|21.14|23.03|21.25|23.05|21.27|22.88|21.12|0
1699843800000|2023-11-13 02:50:00|23|21.23|23.07|21.29|23.09|21.31|22.96|21.2|0
1699844100000|2023-11-13 02:55:00|23.09|21.31|23.06|21.29|23.09|21.31|23.04|21.27|0
1699844400000|2023-11-13 03:00:00|23.09|21.31|23.21|21.42|23.21|21.42|23.09|21.31|0
1699844700000|2023-11-13 03:05:00|23.23|21.44|23.38|21.58|23.38|21.58|23.21|21.42|0
1699845000000|2023-11-13 03:10:00|23.36|21.56|23.29|21.5|23.38|21.58|23.27|21.48|0
1699845300000|2023-11-13 03:15:00|23.27|21.48|23.29|21.5|23.31|21.52|23.25|21.46|0
1699845600000|2023-11-13 03:20:00|23.27|21.48|23.25|21.46|23.27|21.48|23.25|21.46|0
1699845900000|2023-11-13 03:25:00|23.23|21.44|23.22|21.44|23.25|21.46|23.18|21.4|0
1699846200000|2023-11-13 03:30:00|23.25|21.46|23.24|21.46|23.33|21.53|23.24|21.46|0
1699846500000|2023-11-13 03:35:00|23.25|21.47|23.28|21.49|23.28|21.49|23.24|21.46|0
1699846800000|2023-11-13 03:40:00|23.26|21.47|23.26|21.47|23.31|21.51|23.24|21.45|0
1699847100000|2023-11-13 03:45:00|23.24|21.45|23.22|21.43|23.28|21.49|23.2|21.41|0
1699847400000|2023-11-13 03:50:00|23.2|21.41|23.2|21.41|23.22|21.43|23.2|21.41|0
1699847700000|2023-11-13 03:55:00|23.21|21.42|23.22|21.43|23.22|21.43|23.17|21.39|0
1699848000000|2023-11-13 04:00:00|23.24|21.45|23.26|21.47|23.32|21.53|23.24|21.45|0
1699848300000|2023-11-13 04:05:00|23.28|21.49|23.24|21.45|23.28|21.49|23.21|21.43|0
1699848600000|2023-11-13 04:10:00|23.26|21.47|23.25|21.47|23.28|21.49|23.23|21.45|0
1699848900000|2023-11-13 04:15:00|23.3|21.5|23.23|21.45|23.3|21.5|23.21|21.43|0
1699849200000|2023-11-13 04:20:00|23.25|21.46|23.27|21.48|23.27|21.48|23.25|21.46|0
1699849500000|2023-11-13 04:25:00|23.25|21.46|23.27|21.48|23.27|21.48|23.25|21.46|0
1699849800000|2023-11-13 04:30:00|23.25|21.46|23.25|21.46|23.27|21.48|23.21|21.42|0
1699850100000|2023-11-13 04:35:00|23.27|21.48|23.35|21.56|23.35|21.56|23.27|21.48|0
1699850400000|2023-11-13 04:40:00|23.33|21.54|23.25|21.46|23.34|21.55|23.25|21.46|0
1699850700000|2023-11-13 04:45:00|23.23|21.44|23.25|21.46|23.25|21.46|23.23|21.44|0
1699851000000|2023-11-13 04:50:00|23.27|21.48|23.33|21.53|23.33|21.53|23.25|21.46|0
1699851300000|2023-11-13 04:55:00|23.31|21.51|23.31|21.51|23.33|21.53|23.29|21.49|0
1699851600000|2023-11-13 05:00:00|23.29|21.49|23.33|21.53|23.33|21.53|23.29|21.49|0
1699851900000|2023-11-13 05:05:00|23.35|21.55|23.33|21.53|23.39|21.59|23.33|21.53|0
1699852200000|2023-11-13 05:10:00|23.32|21.55|23.22|21.43|23.35|21.55|23.22|21.43|0
1699852500000|2023-11-13 05:15:00|23.24|21.45|23.18|21.39|23.26|21.47|23.15|21.37|0
1699852800000|2023-11-13 05:20:00|23.15|21.37|23.05|21.28|23.18|21.39|22.99|21.22|0
1699853100000|2023-11-13 05:25:00|23.07|21.3|23.17|21.39|23.19|21.41|23.07|21.29|0
1699853400000|2023-11-13 05:30:00|23.15|21.37|23.15|21.37|23.19|21.41|23.14|21.36|0
1699853700000|2023-11-13 05:35:00|23.17|21.39|23.17|21.39|23.17|21.39|23.15|21.37|0
1699854000000|2023-11-13 05:40:00|23.19|21.41|23.21|21.43|23.23|21.45|23.17|21.39|0
1699854300000|2023-11-13 05:45:00|23.23|21.44|23.23|21.44|23.27|21.48|23.21|21.42|0
1699854600000|2023-11-13 05:50:00|23.22|21.43|23.19|21.4|23.23|21.44|23.19|21.4|0
1699854900000|2023-11-13 05:55:00|23.21|21.42|23.19|21.4|23.23|21.44|23.19|21.4|0
1699855200000|2023-11-13 06:00:00|23.21|21.42|23.21|21.42|23.23|21.44|23.14|21.36|0
1699855500000|2023-11-13 06:05:00|23.23|21.44|23.2|21.42|23.23|21.44|23.2|21.42|0
1699855800000|2023-11-13 06:10:00|23.18|21.4|23.16|21.38|23.23|21.44|23.14|21.36|0
1699856100000|2023-11-13 06:15:00|23.18|21.4|23.12|21.34|23.18|21.4|23.12|21.34|0
1699856400000|2023-11-13 06:20:00|23.08|21.3|22.97|21.2|23.08|21.3|22.93|21.17|0
1699856700000|2023-11-13 06:25:00|22.95|21.19|22.93|21.16|23.01|21.24|22.91|21.15|0
1699857000000|2023-11-13 06:30:00|22.95|21.18|22.95|21.18|22.97|21.2|22.89|21.13|0
1699857300000|2023-11-13 06:35:00|22.93|21.16|22.84|21.09|22.93|21.16|22.78|21.03|0
1699857600000|2023-11-13 06:40:00|22.86|21.11|22.86|21.1|22.93|21.16|22.84|21.08|0
1699857900000|2023-11-13 06:45:00|22.84|21.08|22.84|21.08|22.86|21.1|22.84|21.08|0
1699858200000|2023-11-13 06:50:00|22.82|21.06|22.9|21.14|22.92|21.16|22.8|21.05|0
1699858500000|2023-11-13 06:55:00|22.92|21.16|22.8|21.04|22.92|21.16|22.8|21.04|0
1699858800000|2023-11-13 07:00:00|22.82|21.06|22.77|21.02|22.92|21.16|22.75|21|0
1699859100000|2023-11-13 07:05:00|22.8|21.04|22.77|21.02|22.86|21.1|22.75|21|0
1699859400000|2023-11-13 07:10:00|22.79|21.04|22.77|21.02|22.84|21.08|22.75|21|0
1699859700000|2023-11-13 07:15:00|22.75|21|22.73|20.98|22.79|21.04|22.69|20.94|0
1699860000000|2023-11-13 07:20:00|22.71|20.96|22.83|21.08|22.83|21.08|22.71|20.96|0
1699860300000|2023-11-13 07:25:00|22.81|21.06|23.34|21.55|23.37|21.57|22.31|20.59|0
1699860600000|2023-11-13 07:30:00|23.37|21.57|23.43|21.62|23.47|21.66|23.34|21.55|0
1699860900000|2023-11-13 07:35:00|23.45|21.64|23.3|21.51|23.45|21.64|23.3|21.51|0
1699861200000|2023-11-13 07:40:00|23.28|21.49|23.3|21.51|23.38|21.58|23.28|21.49|0
1699861500000|2023-11-13 07:45:00|23.28|21.49|23.23|21.45|23.32|21.53|23.21|21.43|0
1699861800000|2023-11-13 07:50:00|23.26|21.47|23.28|21.48|23.34|21.54|23.23|21.45|0
1699862100000|2023-11-13 07:55:00|23.26|21.5|23.22|21.44|23.3|21.5|23.15|21.37|0
1699862400000|2023-11-13 08:00:00|23.19|21.41|23.34|21.54|23.38|21.58|23.17|21.39|0
1699862700000|2023-11-13 08:05:00|23.36|21.56|23.15|21.37|23.4|21.6|23.15|21.37|0
1699863000000|2023-11-13 08:10:00|23.13|21.35|23.37|21.58|23.37|21.58|23.13|21.35|0
1699863300000|2023-11-13 08:15:00|23.35|21.56|23.44|21.63|23.48|21.67|23.33|21.54|0
1699863600000|2023-11-13 08:20:00|23.42|21.61|23.27|21.48|23.44|21.63|23.25|21.46|0
1699863900000|2023-11-13 08:25:00|23.25|21.46|23.16|21.38|23.25|21.46|23.1|21.32|0
1699864200000|2023-11-13 08:30:00|23.18|21.4|23.1|21.32|23.18|21.4|23.08|21.3|0
1699864500000|2023-11-13 08:35:00|23.12|21.34|23.12|21.34|23.22|21.44|23.08|21.3|0
1699864800000|2023-11-13 08:40:00|23.13|21.35|23.05|21.28|23.13|21.35|23.03|21.26|0
1699865100000|2023-11-13 08:45:00|23.07|21.3|23.12|21.34|23.14|21.36|23.03|21.26|0
1699865400000|2023-11-13 08:50:00|23.14|21.36|22.97|21.2|23.14|21.36|22.95|21.18|0
1699865700000|2023-11-13 08:55:00|22.96|21.19|22.97|21.2|23.01|21.24|22.95|21.18|0
1699866000000|2023-11-13 09:00:00|22.95|21.18|22.95|21.18|23.07|21.3|22.9|21.14|0
1699866300000|2023-11-13 09:05:00|22.97|21.2|22.94|21.18|23.05|21.28|22.9|21.14|0
1699866600000|2023-11-13 09:10:00|22.96|21.19|22.9|21.14|22.96|21.2|22.82|21.06|0
1699866900000|2023-11-13 09:15:00|22.88|21.12|22.78|21.03|22.94|21.18|22.74|20.99|0
1699867200000|2023-11-13 09:20:00|22.8|21.04|22.71|20.97|22.86|21.1|22.69|20.95|0
1699867500000|2023-11-13 09:25:00|22.73|20.99|22.82|21.06|22.86|21.1|22.71|20.97|0
1699867800000|2023-11-13 09:30:00|22.8|21.04|22.88|21.12|22.88|21.12|22.77|21.02|0
1699868100000|2023-11-13 09:35:00|22.86|21.1|22.85|21.1|22.88|21.12|22.77|21.02|0
1699868400000|2023-11-13 09:40:00|22.83|21.08|22.79|21.04|22.85|21.1|22.77|21.02|0
1699868700000|2023-11-13 09:45:00|22.77|21.02|22.79|21.04|22.87|21.11|22.75|21|0
1699869000000|2023-11-13 09:50:00|22.8|21.05|22.75|21|22.81|21.06|22.69|20.94|0
1699869300000|2023-11-13 09:55:00|22.73|20.98|22.74|20.99|22.77|21.02|22.67|20.92|0
1699869600000|2023-11-13 10:00:00|22.77|21.02|22.85|21.09|22.87|21.11|22.77|21.02|0
1699869900000|2023-11-13 10:05:00|22.87|21.11|22.97|21.2|22.99|21.22|22.85|21.09|0
1699870200000|2023-11-13 10:10:00|22.96|21.19|22.93|21.16|22.99|21.22|22.89|21.13|0
1699870500000|2023-11-13 10:15:00|22.91|21.15|22.93|21.16|22.95|21.18|22.87|21.11|0
1699870800000|2023-11-13 10:20:00|22.95|21.18|22.88|21.12|22.95|21.18|22.86|21.11|0
1699871100000|2023-11-13 10:25:00|22.9|21.14|22.84|21.08|22.9|21.14|22.82|21.07|0
1699871400000|2023-11-13 10:30:00|22.86|21.1|22.68|20.93|22.86|21.1|22.66|20.91|0
1699871700000|2023-11-13 10:35:00|22.7|20.95|22.84|21.08|22.84|21.08|22.7|20.95|0
1699872000000|2023-11-13 10:40:00|22.82|21.06|22.65|20.91|22.84|21.08|22.65|20.91|0
1699872300000|2023-11-13 10:45:00|22.67|20.93|22.82|21.06|22.82|21.06|22.65|20.91|0
1699872600000|2023-11-13 10:50:00|22.8|21.04|22.65|20.91|22.8|21.04|22.65|20.91|0
1699872900000|2023-11-13 10:55:00|22.67|20.93|22.49|20.76|22.69|20.95|22.45|20.72|0
1699873200000|2023-11-13 11:00:00|22.47|20.74|22.57|20.83|22.61|20.87|22.45|20.72|0
1699873500000|2023-11-13 11:05:00|22.55|20.81|22.61|20.87|22.65|20.91|22.55|20.81|0
1699873800000|2023-11-13 11:10:00|22.63|20.89|22.63|20.89|22.67|20.92|22.59|20.85|0
1699874100000|2023-11-13 11:15:00|22.61|20.87|22.64|20.9|22.69|20.94|22.58|20.85|0
1699874400000|2023-11-13 11:20:00|22.62|20.88|22.7|20.96|22.79|21.03|22.62|20.88|0
1699874700000|2023-11-13 11:25:00|22.73|20.98|22.64|20.9|22.73|20.98|22.6|20.86|0
1699875000000|2023-11-13 11:30:00|22.62|20.88|22.78|21.03|22.78|21.03|22.62|20.88|0
1699875300000|2023-11-13 11:35:00|22.8|21.05|22.76|21.01|22.87|21.11|22.72|20.97|0
1699875600000|2023-11-13 11:40:00|22.74|20.99|22.8|21.05|22.82|21.07|22.7|20.95|0
1699875900000|2023-11-13 11:45:00|22.79|21.04|22.7|20.95|22.8|21.05|22.7|20.95|0
1699876200000|2023-11-13 11:50:00|22.68|20.93|22.62|20.88|22.7|20.95|22.62|20.88|0
1699876500000|2023-11-13 11:55:00|22.6|20.86|22.55|20.82|22.62|20.88|22.51|20.78|0
1699876800000|2023-11-13 12:00:00|22.53|20.8|22.65|20.91|22.67|20.93|22.51|20.78|0
1699877100000|2023-11-13 12:05:00|22.63|20.89|22.69|20.95|22.71|20.97|22.59|20.85|0
1699877400000|2023-11-13 12:10:00|22.71|20.97|22.73|20.98|22.86|21.1|22.71|20.97|0
1699877700000|2023-11-13 12:15:00|22.75|21|22.67|20.93|22.77|21.02|22.67|20.93|0
1699878000000|2023-11-13 12:20:00|22.69|20.95|22.85|21.1|22.9|21.13|22.69|20.95|0
1699878300000|2023-11-13 12:25:00|22.86|21.11|22.85|21.09|22.9|21.13|22.83|21.08|0
1699878600000|2023-11-13 12:30:00|22.83|21.08|22.71|20.96|22.85|21.09|22.71|20.96|0
1699878900000|2023-11-13 12:35:00|22.73|20.98|22.62|20.88|22.79|21.04|22.62|20.88|0
1699879200000|2023-11-13 12:40:00|22.65|20.9|22.62|20.88|22.77|21.02|22.62|20.88|0
1699879500000|2023-11-13 12:45:00|22.6|20.86|22.66|20.92|22.73|20.98|22.6|20.86|0
1699879800000|2023-11-13 12:50:00|22.68|20.94|22.74|20.99|22.79|21.03|22.64|20.9|0
1699880100000|2023-11-13 12:55:00|22.76|21.01|22.66|20.92|22.84|21.08|22.64|20.9|0
1699880400000|2023-11-13 13:00:00|22.68|20.94|22.64|20.9|22.72|20.97|22.62|20.88|0
1699880700000|2023-11-13 13:05:00|22.66|20.92|22.6|20.86|22.74|20.99|22.58|20.84|0
1699881000000|2023-11-13 13:10:00|22.58|20.84|22.76|21.01|22.76|21.01|22.58|20.84|0
1699881300000|2023-11-13 13:15:00|22.74|20.99|22.53|20.8|22.78|21.03|22.53|20.8|0
1699881600000|2023-11-13 13:20:00|22.55|20.82|22.55|20.82|22.66|20.91|22.45|20.72|0
1699881900000|2023-11-13 13:25:00|22.53|20.8|22.47|20.74|22.57|20.84|22.47|20.74|0
1699882200000|2023-11-13 13:30:00|22.45|20.72|22.53|20.8|22.53|20.8|22.37|20.65|0
1699882500000|2023-11-13 13:35:00|22.52|20.79|22.9|21.14|22.94|21.17|22.52|20.79|0
1699882800000|2023-11-13 13:40:00|22.88|21.12|23.06|21.29|23.1|21.33|22.88|21.12|0
1699883100000|2023-11-13 13:45:00|23.08|21.31|23.04|21.27|23.19|21.4|22.98|21.21|0
1699883400000|2023-11-13 13:50:00|23.06|21.29|23.2|21.42|23.29|21.5|23.06|21.29|0
1699883700000|2023-11-13 13:55:00|23.18|21.4|23.18|21.4|23.25|21.46|23.1|21.32|0
1699884000000|2023-11-13 14:00:00|23.14|21.36|23.18|21.4|23.24|21.46|23.06|21.28|0
1699884300000|2023-11-13 14:05:00|23.16|21.38|23.2|21.42|23.28|21.49|23.14|21.36|0
1699884600000|2023-11-13 14:10:00|23.22|21.44|23.22|21.43|23.28|21.49|23.18|21.4|0
1699884900000|2023-11-13 14:15:00|23.2|21.41|23.26|21.47|23.28|21.49|23.18|21.39|0
1699885200000|2023-11-13 14:20:00|23.24|21.45|23.22|21.43|23.32|21.53|23.22|21.43|0
1699885500000|2023-11-13 14:25:00|23.2|21.41|23.24|21.45|23.28|21.49|23.15|21.37|0
1699885800000|2023-11-13 14:30:00|23.22|21.43|23.55|21.74|23.55|21.74|22.9|21.14|0
1699886100000|2023-11-13 14:35:00|23.57|21.76|23.61|21.8|23.72|21.9|23.49|21.68|0
1699886400000|2023-11-13 14:40:00|23.63|21.82|23.68|21.85|23.72|21.89|23.51|21.7|0
1699886700000|2023-11-13 14:45:00|23.65|21.84|23.51|21.7|23.7|21.87|23.48|21.68|0
1699887000000|2023-11-13 14:50:00|23.53|21.72|23.65|21.83|23.69|21.87|23.36|21.56|0
1699887300000|2023-11-13 14:55:00|23.67|21.85|23.48|21.68|23.87|22.03|23.44|21.64|0
1699887600000|2023-11-13 15:00:00|23.55|21.73|23.46|21.65|23.76|21.93|23.35|21.56|0
1699887900000|2023-11-13 15:05:00|23.44|21.64|23.42|21.61|23.54|21.73|23.25|21.46|0
1699888200000|2023-11-13 15:10:00|23.44|21.63|23.23|21.44|23.65|21.83|23.21|21.42|0
1699888500000|2023-11-13 15:15:00|23.25|21.46|23.29|21.5|23.6|21.79|23.2|21.42|0
1699888800000|2023-11-13 15:20:00|23.27|21.48|23.5|21.69|23.52|21.71|23.2|21.42|0
1699889100000|2023-11-13 15:25:00|23.52|21.71|23.02|21.25|23.54|21.73|23.02|21.25|0
1699889400000|2023-11-13 15:30:00|23.04|21.27|22.81|21.06|23.15|21.37|22.81|21.06|0
1699889700000|2023-11-13 15:35:00|22.83|21.08|22.96|21.19|22.96|21.19|22.77|21.02|0
1699890000000|2023-11-13 15:40:00|22.94|21.17|22.79|21.04|22.98|21.21|22.77|21.02|0
1699890300000|2023-11-13 15:45:00|22.81|21.06|22.73|20.98|22.83|21.08|22.5|20.77|0
1699890600000|2023-11-13 15:50:00|22.75|21|22.42|20.69|22.79|21.04|22.4|20.68|0
1699890900000|2023-11-13 15:55:00|22.5|20.77|22.56|20.83|22.64|20.9|22.42|20.69|0
1699891200000|2023-11-13 16:00:00|22.54|20.81|22.58|20.84|22.62|20.88|22.36|20.64|0
1699891500000|2023-11-13 16:05:00|22.6|20.86|22.42|20.69|22.7|20.96|22.36|20.64|0
1699891800000|2023-11-13 16:10:00|22.44|20.71|22.1|20.4|22.63|20.89|22.1|20.4|0
1699892100000|2023-11-13 16:15:00|22.12|20.42|22.24|20.53|22.42|20.7|22.1|20.4|0
1699892400000|2023-11-13 16:20:00|22.22|20.51|22|20.3|22.34|20.62|21.96|20.27|0
1699892700000|2023-11-13 16:25:00|21.98|20.29|21.78|20.1|22.06|20.36|21.78|20.1|0
1699893000000|2023-11-13 16:30:00|21.8|20.12|21.78|20.1|21.9|20.21|21.68|20.01|0
1699893300000|2023-11-13 16:35:00|21.76|20.08|21.83|20.15|21.89|20.21|21.74|20.06|0
1699893600000|2023-11-13 16:40:00|21.85|20.17|21.56|19.9|21.85|20.17|21.54|19.88|0
1699893900000|2023-11-13 16:45:00|21.58|19.92|21.38|19.73|21.58|19.92|21.13|19.5|0
1699894200000|2023-11-13 16:50:00|21.36|19.72|21.4|19.75|21.44|19.79|21.3|19.66|0
1699894500000|2023-11-13 16:55:00|21.42|19.77|21.38|19.73|21.44|19.79|21.24|19.61|0
1699894800000|2023-11-13 17:00:00|21.36|19.71|21.36|19.71|21.47|19.82|21.26|19.62|0
1699895100000|2023-11-13 17:05:00|21.38|19.73|21.85|20.17|21.9|20.22|21.34|19.69|0
1699895400000|2023-11-13 17:10:00|21.83|20.15|22.02|20.33|22.21|20.5|21.77|20.09|0
1699895700000|2023-11-13 17:15:00|22.04|20.35|21.9|20.21|22.08|20.39|21.77|20.09|0
1699896000000|2023-11-13 17:20:00|21.92|20.23|21.55|19.89|21.96|20.27|21.53|19.88|0
1699896300000|2023-11-13 17:25:00|21.57|19.91|21.75|20.07|21.79|20.11|21.53|19.88|0
1699896600000|2023-11-13 17:30:00|21.73|20.06|21.79|20.11|21.97|20.28|21.71|20.04|0
1699896900000|2023-11-13 17:35:00|21.81|20.13|21.79|20.11|21.9|20.22|21.73|20.06|0
1699897200000|2023-11-13 17:40:00|21.78|20.09|21.9|20.22|21.92|20.24|21.71|20.04|0
1699897500000|2023-11-13 17:45:00|21.92|20.24|22.06|20.36|22.16|20.46|21.92|20.24|0
1699897800000|2023-11-13 17:50:00|22.08|20.38|21.96|20.27|22.1|20.4|21.9|20.22|0
1699898100000|2023-11-13 17:55:00|21.98|20.29|21.9|20.21|22.08|20.38|21.88|20.2|0
1699898400000|2023-11-13 18:00:00|21.88|20.2|22.04|20.34|22.06|20.36|21.88|20.2|0
1699898700000|2023-11-13 18:05:00|22.02|20.32|22.24|20.53|22.24|20.53|22.01|20.31|0
1699899000000|2023-11-13 18:10:00|22.22|20.51|21.92|20.23|22.24|20.53|21.9|20.21|0
1699899300000|2023-11-13 18:15:00|21.98|20.28|21.83|20.16|21.98|20.28|21.78|20.1|0
1699899600000|2023-11-13 18:20:00|21.81|20.14|21.91|20.23|22.21|20.5|21.81|20.14|0
1699899900000|2023-11-13 18:25:00|21.93|20.25|22.17|20.47|22.19|20.48|21.89|20.21|0
1699900200000|2023-11-13 18:30:00|22.19|20.48|22.31|20.6|22.39|20.67|22.19|20.48|0
1699900500000|2023-11-13 18:35:00|22.29|20.58|21.95|20.26|22.31|20.6|21.95|20.26|0
1699900800000|2023-11-13 18:40:00|21.97|20.28|21.69|20.02|22.05|20.35|21.67|20|0
1699901100000|2023-11-13 18:45:00|21.67|20|21.59|19.93|21.67|20|21.51|19.86|0
1699901400000|2023-11-13 18:50:00|21.57|19.91|21.79|20.11|21.79|20.11|21.49|19.84|0
1699901700000|2023-11-13 18:55:00|21.77|20.09|21.88|20.2|21.92|20.24|21.75|20.07|0
1699902000000|2023-11-13 19:00:00|21.9|20.22|21.84|20.16|21.98|20.29|21.8|20.13|0
1699902300000|2023-11-13 19:05:00|21.82|20.14|21.78|20.11|21.96|20.27|21.72|20.05|0
1699902600000|2023-11-13 19:10:00|21.8|20.13|21.78|20.11|21.88|20.2|21.72|20.05|0
1699902900000|2023-11-13 19:15:00|21.8|20.12|21.82|20.14|21.92|20.23|21.74|20.07|0
1699903200000|2023-11-13 19:20:00|21.84|20.16|21.7|20.03|21.96|20.27|21.66|19.99|0
1699903500000|2023-11-13 19:25:00|21.68|20.01|21.58|19.92|21.72|20.05|21.56|19.9|0
1699903800000|2023-11-13 19:30:00|21.56|19.9|21.68|20.01|21.7|20.03|21.52|19.87|0
1699904100000|2023-11-13 19:35:00|21.7|20.03|21.52|19.86|21.7|20.03|21.44|19.79|0
1699904400000|2023-11-13 19:40:00|21.54|19.88|21.5|19.85|21.6|19.94|21.42|19.77|0
1699904700000|2023-11-13 19:45:00|21.48|19.83|21.56|19.9|21.6|19.93|21.44|19.79|0
1699905000000|2023-11-13 19:50:00|21.58|19.92|21.79|20.12|21.91|20.23|21.58|19.92|0
1699905300000|2023-11-13 19:55:00|21.81|20.13|21.83|20.15|21.83|20.15|21.71|20.04|0
1699905600000|2023-11-13 20:00:00|21.87|20.19|21.85|20.17|22.07|20.37|21.83|20.15|0
1699905900000|2023-11-13 20:05:00|21.87|20.19|21.79|20.11|21.99|20.3|21.79|20.11|0
1699906200000|2023-11-13 20:10:00|21.83|20.15|21.71|20.04|21.89|20.2|21.67|20|0
1699906500000|2023-11-13 20:15:00|21.73|20.06|21.69|20.02|21.87|20.18|21.67|20|0
1699906800000|2023-11-13 20:20:00|21.67|20|21.59|19.93|21.69|20.02|21.59|19.93|0
1699907100000|2023-11-13 20:25:00|21.61|19.94|21.68|20.02|21.7|20.03|21.57|19.91|0
1699907400000|2023-11-13 20:30:00|21.7|20.03|21.76|20.09|21.8|20.12|21.66|20|0
1699907700000|2023-11-13 20:35:00|21.78|20.11|21.86|20.18|21.88|20.2|21.7|20.03|0
1699908000000|2023-11-13 20:40:00|21.84|20.16|21.92|20.23|21.94|20.25|21.76|20.09|0
1699908300000|2023-11-13 20:45:00|21.9|20.21|21.82|20.14|21.92|20.23|21.76|20.09|0
1699908600000|2023-11-13 20:50:00|21.8|20.12|22.04|20.34|22.2|20.49|21.8|20.12|0
1699908900000|2023-11-13 20:55:00|22.02|20.32|22.07|20.38|22.15|20.45|22.02|20.32|0
1699909200000|2023-11-13 21:00:00|22.13|20.43|21.97|20.28|22.13|20.43|21.95|20.26|0
1699909500000|2023-11-13 21:05:00|21.99|20.3|22.01|20.32|22.03|20.34|21.97|20.28|0
1699909800000|2023-11-13 21:10:00|21.99|20.3|21.99|20.3|22.05|20.35|21.97|20.28|0
1699910100000|2023-11-13 21:15:00|21.97|20.28|22.05|20.35|22.05|20.35|21.97|20.28|0
1699910400000|2023-11-13 21:20:00|22.03|20.33|21.99|20.3|22.03|20.33|21.97|20.28|0
1699910700000|2023-11-13 21:25:00|21.97|20.28|21.93|20.24|21.97|20.28|21.93|20.24|0
1699911000000|2023-11-13 21:30:00|21.95|20.26|21.91|20.22|21.95|20.26|21.91|20.22|0
1699911300000|2023-11-13 21:35:00|21.93|20.24|21.94|20.26|21.95|20.26|21.93|20.24|0
1699911600000|2023-11-13 21:40:00|21.92|20.24|21.92|20.24|21.92|20.24|21.88|20.2|0
1699911900000|2023-11-13 21:45:00|21.9|20.22|21.9|20.22|21.94|20.25|21.9|20.22|0
1699912200000|2023-11-13 21:50:00|21.89|20.21|21.9|20.22|21.92|20.24|21.89|20.21|0
1699912500000|2023-11-13 21:55:00|21.92|20.23|21.89|20.21|21.92|20.23|21.88|20.2|0
1699912800000|2023-11-13 22:00:00|21.91|20.23|21.89|20.21|21.91|20.23|21.89|20.21|0
1699913100000|2023-11-13 22:05:00|21.9|20.22|21.9|20.21|21.95|20.26|21.9|20.21|0
1699913400000|2023-11-13 22:10:00|21.89|20.2|21.91|20.22|21.92|20.23|21.88|20.2|0
1699914000000|2023-11-13 22:20:00|21.9|20.24|21.92|20.24|21.93|20.24|21.9|20.24|0
1699914300000|2023-11-13 22:25:00|21.93|20.23|21.92|20.24|21.93|20.24|21.92|20.23|0
1699914600000|2023-11-13 22:30:00||20.23||20.24||20.24||20.23|0
1699914900000|2023-11-13 22:35:00|21.91|20.22|21.91|20.22|21.91|20.22|21.91|20.22|0
1699915200000|2023-11-13 22:40:00|21.9|20.21|21.9|20.21|21.9|20.21|21.9|20.21|0
1699915500000|2023-11-13 22:45:00||20.22||20.22||20.22||20.22|0
1699915800000|2023-11-13 22:50:00|21.92|20.23|21.92|20.23|21.92|20.23|21.92|20.23|0
1699916100000|2023-11-13 22:55:00|21.9|20.21|21.91|20.23|21.91|20.23|21.9|20.21|0
1699916400000|2023-11-13 23:00:00|21.92|20.21|21.96|20.27|21.96|20.27|21.88|20.19|0
1699916700000|2023-11-13 23:05:00|21.94|20.26|21.88|20.2|21.96|20.27|21.86|20.18|0
1699917000000|2023-11-13 23:10:00|21.9|20.22|21.96|20.27|21.96|20.27|21.88|20.2|0
1699917300000|2023-11-13 23:15:00|21.98|20.29|21.94|20.25|21.98|20.29|21.94|20.25|0
1699917600000|2023-11-13 23:20:00|21.95|20.26|21.96|20.27|21.96|20.27|21.94|20.25|0
1699917900000|2023-11-13 23:25:00|21.98|20.29|21.96|20.27|22|20.31|21.96|20.27|0
1699918200000|2023-11-13 23:30:00|21.94|20.25|21.96|20.27|21.98|20.29|21.94|20.25|0
1699918500000|2023-11-13 23:35:00|21.94|20.25|21.94|20.25|21.94|20.25|21.92|20.23|0
1699918800000|2023-11-13 23:40:00|21.93|20.23|21.89|20.21|21.93|20.25|21.87|20.19|0
1699919100000|2023-11-13 23:45:00|21.91|20.23|21.95|20.26|21.95|20.26|21.91|20.23|0
1699919400000|2023-11-13 23:50:00|21.93|20.25|21.89|20.21|21.93|20.25|21.87|20.19|0
1699919700000|2023-11-13 23:55:00|21.87|20.19|21.89|20.21|21.89|20.21|21.87|20.19|0
1699920000000|2023-11-14 00:00:00|21.91|20.22|21.97|20.28|22.01|20.32|21.89|20.21|0
1699920300000|2023-11-14 00:05:00|21.95|20.26|21.95|20.26|21.99|20.3|21.87|20.19|0
1699920600000|2023-11-14 00:10:00|21.93|20.24|21.89|20.2|21.93|20.24|21.85|20.17|0
1699920900000|2023-11-14 00:15:00|21.91|20.22|21.91|20.22|21.91|20.22|21.89|20.2|0
1699921200000|2023-11-14 00:20:00|21.89|20.2|22.02|20.33|22.04|20.35|21.89|20.2|0
1699921500000|2023-11-14 00:25:00|22|20.31|21.98|20.29|22.02|20.33|21.96|20.27|0
1699921800000|2023-11-14 00:30:00|21.96|20.27|21.96|20.27|22|20.31|21.96|20.27|0
1699922100000|2023-11-14 00:35:00|21.98|20.29|22|20.31|22|20.31|21.94|20.25|0
1699922400000|2023-11-14 00:40:00|21.98|20.29|21.96|20.27|21.98|20.29|21.94|20.25|0
1699922700000|2023-11-14 00:45:00|21.98|20.29|21.98|20.29|21.98|20.29|21.92|20.23|0
1699923000000|2023-11-14 00:50:00|22|20.31|21.96|20.27|22|20.31|21.96|20.27|0
1699923300000|2023-11-14 00:55:00|21.98|20.29|21.94|20.25|21.98|20.29|21.9|20.21|0
1699923600000|2023-11-14 01:00:00|21.92|20.23|21.93|20.25|21.94|20.25|21.86|20.17|0
1699923900000|2023-11-14 01:05:00|21.95|20.27|21.95|20.26|21.99|20.3|21.93|20.25|0
1699924200000|2023-11-14 01:10:00|21.93|20.25|21.93|20.24|21.97|20.28|21.91|20.23|0
1699924500000|2023-11-14 01:15:00|21.95|20.26|21.95|20.26|21.99|20.3|21.93|20.24|0
1699924800000|2023-11-14 01:20:00|21.97|20.28|21.95|20.26|22.01|20.32|21.93|20.24|0
1699925100000|2023-11-14 01:25:00|21.97|20.28|22.01|20.31|22.01|20.32|21.97|20.28|0
1699925400000|2023-11-14 01:30:00|22.03|20.33|21.99|20.3|22.03|20.33|21.93|20.24|0
1699925700000|2023-11-14 01:35:00|22.01|20.31|22.25|20.54|22.4|20.67|21.99|20.29|0
1699926000000|2023-11-14 01:40:00|22.27|20.56|22.25|20.54|22.32|20.6|22.25|20.54|0
1699926300000|2023-11-14 01:45:00|22.27|20.56|22.33|20.61|22.33|20.62|22.23|20.52|0
1699926600000|2023-11-14 01:50:00|22.35|20.63|22.29|20.58|22.35|20.63|22.29|20.58|0
1699926900000|2023-11-14 01:55:00|22.27|20.56|22.31|20.59|22.31|20.59|22.27|20.56|0
1699927200000|2023-11-14 02:00:00|22.27|20.56|22.25|20.54|22.31|20.59|22.25|20.54|0
1699927500000|2023-11-14 02:05:00|22.27|20.56|22.37|20.65|22.37|20.65|22.27|20.56|0
1699927800000|2023-11-14 02:10:00|22.35|20.63|22.29|20.57|22.37|20.65|22.29|20.57|0
1699928100000|2023-11-14 02:15:00|22.27|20.55|22.16|20.46|22.27|20.55|22.16|20.46|0
1699928400000|2023-11-14 02:20:00|22.18|20.48|22.26|20.55|22.3|20.59|22.18|20.48|0
1699928700000|2023-11-14 02:25:00|22.28|20.57|22.28|20.57|22.28|20.57|22.24|20.53|0
1699929000000|2023-11-14 02:30:00|22.26|20.55|22.26|20.55|22.3|20.59|22.24|20.53|0
1699929300000|2023-11-14 02:35:00|22.28|20.57|22.3|20.58|22.32|20.6|22.28|20.57|0
1699929600000|2023-11-14 02:40:00|22.28|20.57|22.3|20.58|22.32|20.6|22.28|20.57|0
1699929900000|2023-11-14 02:45:00|22.28|20.56|22.28|20.56|22.28|20.56|22.24|20.53|0
1699930200000|2023-11-14 02:50:00|22.26|20.55|22.3|20.58|22.3|20.58|22.26|20.54|0
1699930500000|2023-11-14 02:55:00|22.28|20.56|22.32|20.6|22.32|20.6|22.28|20.56|0
1699930800000|2023-11-14 03:00:00|22.31|20.62|22.39|20.67|22.4|20.67|22.31|20.62|0
1699931100000|2023-11-14 03:05:00|22.44|20.71|22.39|20.67|22.44|20.71|22.37|20.65|0
1699931400000|2023-11-14 03:10:00|22.41|20.69|22.41|20.69|22.43|20.71|22.39|20.67|0
1699931700000|2023-11-14 03:15:00|22.43|20.71|22.35|20.63|22.43|20.71|22.33|20.61|0
1699932000000|2023-11-14 03:20:00|22.37|20.65|22.35|20.63|22.37|20.65|22.35|20.63|0
1699932300000|2023-11-14 03:25:00|22.33|20.61|22.29|20.57|22.33|20.61|22.29|20.57|0
1699932600000|2023-11-14 03:30:00|22.31|20.59|22.29|20.57|22.33|20.61|22.29|20.57|0
1699932900000|2023-11-14 03:35:00|22.31|20.59|22.22|20.52|22.31|20.59|22.22|20.52|0
1699933200000|2023-11-14 03:40:00|22.2|20.5|22.22|20.51|22.26|20.55|22.2|20.5|0
1699933500000|2023-11-14 03:45:00|22.23|20.52|22.18|20.48|22.24|20.53|22.18|20.48|0
1699933800000|2023-11-14 03:50:00|22.16|20.46|22.14|20.44|22.18|20.48|22.14|20.44|0
1699934100000|2023-11-14 03:55:00|22.16|20.46|22.16|20.46|22.18|20.47|22.14|20.44|0
1699934400000|2023-11-14 04:00:00|22.18|20.47|22.16|20.45|22.18|20.47|22.16|20.45|0
1699934700000|2023-11-14 04:05:00|22.14|20.44|22.16|20.45|22.18|20.47|22.14|20.44|0
1699935000000|2023-11-14 04:10:00|22.18|20.47|22.16|20.45|22.18|20.47|22.16|20.45|0
1699935300000|2023-11-14 04:15:00|22.18|20.47|22.13|20.43|22.18|20.47|22.12|20.41|0
1699935600000|2023-11-14 04:20:00|22.15|20.45|22.11|20.41|22.15|20.45|22.11|20.41|0
1699935900000|2023-11-14 04:25:00|22.09|20.39|22.13|20.43|22.13|20.43|22.09|20.39|0
1699936200000|2023-11-14 04:30:00|22.15|20.45|22.13|20.43|22.15|20.45|22.13|20.43|0
1699936500000|2023-11-14 04:35:00|22.15|20.45|22.17|20.46|22.17|20.46|22.13|20.43|0
1699936800000|2023-11-14 04:40:00|22.15|20.45|22.17|20.46|22.17|20.46|22.15|20.45|0
1699937100000|2023-11-14 04:45:00|22.19|20.48|22.23|20.52|22.23|20.52|22.19|20.48|0
1699937400000|2023-11-14 04:50:00|22.21|20.5|22.19|20.48|22.23|20.52|22.19|20.48|0
1699937700000|2023-11-14 04:55:00|22.2|20.49|22.21|20.5|22.21|20.5|22.2|20.49|0
1699938000000|2023-11-14 05:00:00|22.23|20.52|22.24|20.53|22.24|20.53|22.22|20.51|0
1699938300000|2023-11-14 05:05:00|22.22|20.51|22.24|20.53|22.24|20.53|22.22|20.51|0
1699938600000|2023-11-14 05:10:00|22.22|20.51|22.26|20.55|22.28|20.57|22.22|20.51|0
1699938900000|2023-11-14 05:15:00|22.28|20.57|22.3|20.59|22.3|20.59|22.28|20.57|0
1699939200000|2023-11-14 05:20:00||20.58||20.58||20.58||20.58|0
1699939500000|2023-11-14 05:25:00|22.32|20.6|22.28|20.56|22.32|20.6|22.28|20.56|0
1699939800000|2023-11-14 05:30:00|22.3|20.58|22.32|20.6|22.32|20.6|22.28|20.56|0
1699940100000|2023-11-14 05:35:00|22.34|20.62|22.26|20.54|22.34|20.62|22.24|20.53|0
1699940400000|2023-11-14 05:40:00|22.28|20.56|22.25|20.54|22.28|20.56|22.25|20.54|0
1699940700000|2023-11-14 05:45:00|22.27|20.56|22.29|20.58|22.29|20.58|22.23|20.52|0
1699941000000|2023-11-14 05:50:00|22.31|20.6|22.27|20.56|22.31|20.6|22.27|20.56|0
1699941300000|2023-11-14 05:55:00|22.25|20.54|22.29|20.58|22.29|20.58|22.25|20.54|0
1699941600000|2023-11-14 06:00:00|22.31|20.59|22.31|20.59|22.39|20.67|22.31|20.59|0
1699941900000|2023-11-14 06:05:00|22.29|20.57|22.31|20.59|22.33|20.61|22.29|20.57|0
1699942200000|2023-11-14 06:10:00|22.29|20.57|22.29|20.57|22.31|20.59|22.25|20.54|0
1699942500000|2023-11-14 06:15:00|22.31|20.59|22.25|20.53|22.35|20.63|22.23|20.52|0
1699942800000|2023-11-14 06:20:00|22.26|20.54|22.24|20.53|22.29|20.57|22.22|20.51|0
1699943100000|2023-11-14 06:25:00|22.22|20.51|22.24|20.53|22.24|20.53|22.22|20.51|0
1699943400000|2023-11-14 06:30:00|22.22|20.51|22.28|20.57|22.28|20.57|22.22|20.51|0
1699943700000|2023-11-14 06:35:00|22.26|20.55|22.26|20.55|22.28|20.57|22.24|20.53|0
1699944000000|2023-11-14 06:40:00|22.25|20.54|22.18|20.47|22.26|20.55|22.18|20.47|0
1699944300000|2023-11-14 06:45:00|22.16|20.45|22.22|20.51|22.24|20.53|22.16|20.45|0
1699944600000|2023-11-14 06:50:00|22.2|20.49|22.12|20.42|22.2|20.49|22.12|20.42|0
1699944900000|2023-11-14 06:55:00|22.14|20.43|22.18|20.47|22.18|20.47|22.14|20.43|0
1699945200000|2023-11-14 07:00:00|22.2|20.49|22.15|20.45|22.28|20.56|22.13|20.43|0
1699945500000|2023-11-14 07:05:00|22.17|20.47|22.21|20.5|22.21|20.5|22.13|20.43|0
1699945800000|2023-11-14 07:10:00|22.19|20.49|22.17|20.47|22.23|20.52|22.17|20.47|0
1699946100000|2023-11-14 07:15:00|22.19|20.48|22.11|20.41|22.19|20.48|22.11|20.41|0
1699946400000|2023-11-14 07:20:00|22.09|20.39|22.13|20.43|22.13|20.43|22.07|20.37|0
1699946700000|2023-11-14 07:25:00|22.15|20.45|22.07|20.37|22.15|20.45|22.07|20.37|0
1699947000000|2023-11-14 07:30:00|22.09|20.39|22.01|20.31|22.09|20.39|22.01|20.31|0
1699947300000|2023-11-14 07:35:00|21.99|20.3|22.03|20.33|22.03|20.33|21.99|20.3|0
1699947600000|2023-11-14 07:40:00|22.01|20.31|21.96|20.27|22.03|20.33|21.96|20.27|0
1699947900000|2023-11-14 07:45:00|21.98|20.29|21.92|20.24|21.98|20.29|21.92|20.24|0
1699948200000|2023-11-14 07:50:00|21.94|20.26|21.92|20.24|21.94|20.26|21.88|20.2|0
1699948500000|2023-11-14 07:55:00|21.94|20.25|21.9|20.22|21.94|20.25|21.9|20.22|0
1699948800000|2023-11-14 08:00:00|21.88|20.2|21.98|20.29|22.02|20.33|21.84|20.16|0
1699949100000|2023-11-14 08:05:00|21.96|20.27|22.02|20.32|22.02|20.32|21.84|20.16|0
1699949400000|2023-11-14 08:10:00|22.04|20.34|22.18|20.47|22.18|20.47|22.04|20.34|0
1699949700000|2023-11-14 08:15:00|22.16|20.45|22.08|20.38|22.16|20.45|22.08|20.38|0
1699950000000|2023-11-14 08:20:00|22.1|20.4|22.05|20.36|22.14|20.43|22.03|20.34|0
1699950300000|2023-11-14 08:25:00|22.07|20.38|22.01|20.32|22.13|20.43|22.01|20.32|0
1699950600000|2023-11-14 08:30:00|21.99|20.3|21.87|20.19|22.05|20.36|21.85|20.17|0
1699950900000|2023-11-14 08:35:00|21.88|20.2|21.85|20.17|21.99|20.3|21.85|20.17|0
1699951200000|2023-11-14 08:40:00|21.83|20.15|21.97|20.28|22.03|20.33|21.83|20.15|0
1699951500000|2023-11-14 08:45:00|21.99|20.3|21.91|20.22|22.05|20.35|21.91|20.22|0
1699951800000|2023-11-14 08:50:00|21.89|20.2|21.98|20.29|22.03|20.34|21.87|20.19|0
1699952100000|2023-11-14 08:55:00|21.96|20.27|21.94|20.25|21.98|20.29|21.9|20.22|0
1699952400000|2023-11-14 09:00:00|21.96|20.27|21.94|20.25|22|20.31|21.9|20.21|0
1699952700000|2023-11-14 09:05:00|21.96|20.27|21.78|20.1|21.96|20.27|21.78|20.1|0
1699953000000|2023-11-14 09:10:00|21.76|20.09|21.72|20.05|21.78|20.1|21.68|20.01|0
1699953300000|2023-11-14 09:15:00|21.7|20.03|21.62|19.96|21.72|20.05|21.62|19.96|0
1699953600000|2023-11-14 09:20:00|21.6|19.94|21.72|20.05|21.72|20.05|21.56|19.9|0
1699953900000|2023-11-14 09:25:00|21.7|20.03|21.72|20.05|21.76|20.08|21.7|20.03|0
1699954200000|2023-11-14 09:30:00|21.73|20.04|21.83|20.15|21.85|20.17|21.72|20.04|0
1699954500000|2023-11-14 09:35:00|21.85|20.17|21.79|20.12|21.95|20.26|21.71|20.04|0
1699954800000|2023-11-14 09:40:00|21.77|20.1|21.86|20.18|21.91|20.22|21.75|20.08|0
1699955100000|2023-11-14 09:45:00|21.87|20.19|21.75|20.08|21.93|20.24|21.75|20.08|0
1699955400000|2023-11-14 09:50:00|21.71|20.04|21.75|20.08|21.75|20.08|21.67|20|0
1699955700000|2023-11-14 09:55:00|21.77|20.09|21.75|20.07|21.85|20.17|21.75|20.07|0
1699956000000|2023-11-14 10:00:00|21.73|20.06|21.27|19.63|21.85|20.17|21.19|19.56|0
1699956300000|2023-11-14 10:05:00|21.26|19.62|21.29|19.65|21.31|19.67|21.25|19.62|0
1699956600000|2023-11-14 10:10:00|21.27|19.63|21.23|19.6|21.33|19.69|21.21|19.58|0
1699956900000|2023-11-14 10:15:00|21.25|19.61|21.17|19.54|21.27|19.63|21.17|19.54|0
1699957200000|2023-11-14 10:20:00|21.19|19.56|21.07|19.45|21.19|19.56|21.05|19.43|0
1699957500000|2023-11-14 10:25:00|21.05|19.43|20.99|19.38|21.07|19.45|20.99|19.38|0
1699957800000|2023-11-14 10:30:00|21.01|19.4|21.22|19.59|21.23|19.59|21.01|19.4|0
1699958100000|2023-11-14 10:35:00|21.24|19.61|21.27|19.64|21.28|19.64|21.2|19.57|0
1699958400000|2023-11-14 10:40:00|21.28|19.63|21.44|19.79|21.46|19.81|21.24|19.61|0
1699958700000|2023-11-14 10:45:00|21.42|19.77|21.57|19.91|21.57|19.91|21.42|19.77|0
1699959000000|2023-11-14 10:50:00|21.61|19.95|21.51|19.86|21.63|19.97|21.49|19.84|0
1699959300000|2023-11-14 10:55:00|21.53|19.88|21.55|19.89|21.55|19.89|21.47|19.82|0
1699959600000|2023-11-14 11:00:00|21.53|19.88|21.61|19.95|21.61|19.95|21.43|19.78|0
1699959900000|2023-11-14 11:05:00|21.63|19.96|21.75|20.07|21.75|20.07|21.57|19.91|0
1699960200000|2023-11-14 11:10:00|21.73|20.05|21.71|20.04|21.75|20.07|21.65|19.98|0
1699960500000|2023-11-14 11:15:00|21.73|20.05|21.61|19.94|21.73|20.05|21.59|19.93|0
1699960800000|2023-11-14 11:20:00|21.59|19.93|21.6|19.94|21.64|19.98|21.56|19.9|0
1699961100000|2023-11-14 11:25:00|21.62|19.96|21.68|20.01|21.7|20.03|21.6|19.94|0
1699961400000|2023-11-14 11:30:00|21.66|20|21.62|19.96|21.72|20.05|21.58|19.92|0
1699961700000|2023-11-14 11:35:00|21.6|19.94|21.6|19.94|21.62|19.96|21.54|19.88|0
1699962000000|2023-11-14 11:40:00|21.59|19.93|21.58|19.92|21.68|20.01|21.56|19.9|0
1699962300000|2023-11-14 11:45:00|21.6|19.94|21.64|19.97|21.66|19.99|21.56|19.9|0
1699962600000|2023-11-14 11:50:00|21.66|19.99|21.3|19.67|21.66|19.99|21.27|19.63|0
1699962900000|2023-11-14 11:55:00|21.28|19.65|21.21|19.57|21.28|19.65|21.18|19.55|0
1699963200000|2023-11-14 12:00:00|21.23|19.59|21.24|19.61|21.24|19.61|21.17|19.54|0
1699963500000|2023-11-14 12:05:00|21.26|19.63|21.24|19.61|21.3|19.66|21.18|19.55|0
1699963800000|2023-11-14 12:10:00|21.26|19.63|21.24|19.61|21.32|19.68|21.22|19.59|0
1699964100000|2023-11-14 12:15:00|21.22|19.59|21.3|19.66|21.3|19.66|21.22|19.59|0
1699964400000|2023-11-14 12:20:00|21.32|19.68|21.4|19.75|21.4|19.75|21.32|19.68|0
1699964700000|2023-11-14 12:25:00|21.41|19.77|21.34|19.69|21.41|19.77|21.28|19.64|0
1699965000000|2023-11-14 12:30:00|21.35|19.7|21.35|19.71|21.45|19.8|21.35|19.7|0
1699965300000|2023-11-14 12:35:00|21.37|19.73|21.33|19.69|21.39|19.75|21.29|19.66|0
1699965600000|2023-11-14 12:40:00|21.35|19.71|21.49|19.84|21.51|19.85|21.35|19.71|0
1699965900000|2023-11-14 12:45:00|21.51|19.85|21.57|19.91|21.59|19.93|21.45|19.8|0
1699966200000|2023-11-14 12:50:00|21.55|19.89|21.49|19.83|21.57|19.91|21.45|19.8|0
1699966500000|2023-11-14 12:55:00|21.47|19.82|21.27|19.63|21.53|19.87|21.25|19.62|0
1699966800000|2023-11-14 13:00:00|21.25|19.62|21.29|19.65|21.31|19.67|21.11|19.49|0
1699967100000|2023-11-14 13:05:00|21.31|19.67|21.17|19.54|21.39|19.74|21.17|19.54|0
1699967400000|2023-11-14 13:10:00|21.15|19.52|21.21|19.58|21.23|19.59|21.13|19.5|0
1699967700000|2023-11-14 13:15:00|21.19|19.56|21.07|19.45|21.19|19.56|21.01|19.4|0
1699968000000|2023-11-14 13:20:00|21.05|19.43|21.11|19.48|21.13|19.5|20.99|19.38|0
1699968300000|2023-11-14 13:25:00|21.09|19.47|21.14|19.51|21.2|19.57|21.07|19.45|0
1699968600000|2023-11-14 13:30:00|21.16|19.53|18.3|16.9|21.16|19.53|17.52|16.17|0
1699968900000|2023-11-14 13:35:00|18.25|16.85|18.07|16.68|18.3|16.89|18.02|16.63|0
1699969200000|2023-11-14 13:40:00|18.05|16.66|17.9|16.52|18.05|16.66|17.75|16.38|0
1699969500000|2023-11-14 13:45:00|17.85|16.47|17.66|16.31|17.96|16.58|17.66|16.31|0
1699969800000|2023-11-14 13:50:00|17.68|16.32|17.42|16.08|17.8|16.43|17.19|15.87|0
1699970100000|2023-11-14 13:55:00|18.06|16.67|17.82|16.45|18.06|16.67|17.7|16.34|0
1699970400000|2023-11-14 14:00:00|17.85|16.48|17.81|16.44|18.12|16.72|17.81|16.44|0
1699970700000|2023-11-14 14:05:00|17.83|16.46|17.62|16.26|17.89|16.52|17.43|16.09|0
1699971000000|2023-11-14 14:10:00|17.6|16.25|17.72|16.35|17.78|16.41|17.55|16.2|0
1699971300000|2023-11-14 14:15:00|17.7|16.34|17.65|16.29|17.78|16.41|17.53|16.19|0
1699971600000|2023-11-14 14:20:00|17.62|16.26|17.44|16.09|17.63|16.28|17.44|16.09|0
1699971900000|2023-11-14 14:25:00|17.5|16.15|17.45|16.11|17.63|16.27|17.43|16.09|0
1699972200000|2023-11-14 14:30:00|17.5|16.15|17.3|15.97|17.66|16.3|17.14|15.82|0
1699972500000|2023-11-14 14:35:00|17.29|15.96|17.16|15.84|17.58|16.23|17.09|15.78|0
1699972800000|2023-11-14 14:40:00|17.17|15.85|17.26|15.93|17.42|16.08|17.11|15.79|0
1699973100000|2023-11-14 14:45:00|17.24|15.91|17.21|15.88|17.26|15.93|16.94|15.63|0
1699973400000|2023-11-14 14:50:00|17.24|15.91|16.97|15.66|17.25|15.93|16.92|15.62|0
1699973700000|2023-11-14 14:55:00|16.98|15.68|16.78|15.49|17|15.69|16.73|15.44|0
1699974000000|2023-11-14 15:00:00|16.79|15.5|17.58|16.22|17.62|16.27|16.45|15.19|0
1699974300000|2023-11-14 15:05:00|17.61|16.25|17.48|16.14|17.9|16.52|17.43|16.09|0
1699974600000|2023-11-14 15:10:00|17.47|16.12|17.38|16.05|17.53|16.18|17.35|16.02|0
1699974900000|2023-11-14 15:15:00|17.43|16.09|17.32|15.99|17.46|16.12|17.19|15.87|0
1699975200000|2023-11-14 15:20:00|17.3|15.97|17.18|15.86|17.43|16.09|17.07|15.75|0
1699975500000|2023-11-14 15:25:00|17.19|15.87|17.14|15.82|17.24|15.91|16.91|15.61|0
1699975800000|2023-11-14 15:30:00|17.12|15.81|17.3|15.96|17.55|16.2|17.12|15.81|0
1699976100000|2023-11-14 15:35:00|17.28|15.95|17.34|16.01|17.44|16.1|17.26|15.94|0
1699976400000|2023-11-14 15:40:00|17.31|15.98|17.31|15.98|17.47|16.12|17.25|15.92|0
1699976700000|2023-11-14 15:45:00|17.29|15.96|17.23|15.9|17.29|15.96|17.12|15.8|0
1699977000000|2023-11-14 15:50:00|17.21|15.89|17.26|15.93|17.37|16.03|17.21|15.89|0
1699977300000|2023-11-14 15:55:00|17.24|15.92|17.37|16.03|17.48|16.14|17.24|15.92|0
1699977600000|2023-11-14 16:00:00|17.35|16.02|17.21|15.89|17.35|16.02|17.19|15.87|0
1699977900000|2023-11-14 16:05:00|17.19|15.87|17.23|15.9|17.32|15.99|17.18|15.86|0
1699978200000|2023-11-14 16:10:00|17.22|15.91|16.91|15.61|17.26|15.93|16.91|15.61|0
1699978500000|2023-11-14 16:15:00|16.93|15.63|17.19|15.87|17.19|15.87|16.9|15.6|0
1699978800000|2023-11-14 16:20:00|17.18|15.85|17.16|15.84|17.24|15.91|17.13|15.81|0
1699979100000|2023-11-14 16:25:00|17.17|15.85|17.08|15.77|17.22|15.9|17.05|15.74|0
1699979400000|2023-11-14 16:30:00|17.05|15.74|17.67|16.31|17.73|16.37|17.05|15.74|0
1699979700000|2023-11-14 16:35:00|17.65|16.29|17.78|16.41|17.78|16.41|17.62|16.26|0
1699980000000|2023-11-14 16:40:00|17.79|16.42|17.62|16.26|17.79|16.42|17.6|16.25|0
1699980300000|2023-11-14 16:45:00|17.6|16.25|17.82|16.45|17.89|16.51|17.52|16.17|0
1699980600000|2023-11-14 16:50:00|17.81|16.44|17.95|16.57|18.1|16.71|17.81|16.44|0
1699980900000|2023-11-14 16:55:00|17.97|16.58|17.92|16.54|18.28|16.87|17.89|16.51|0
1699981200000|2023-11-14 17:00:00|17.9|16.53|17.84|16.47|17.97|16.59|17.73|16.36|0
1699981500000|2023-11-14 17:05:00|17.86|16.48|18.07|16.68|18.16|16.76|17.82|16.45|0
1699981800000|2023-11-14 17:10:00|18.05|16.66|18.05|16.66|18.15|16.75|18.03|16.64|0
1699982100000|2023-11-14 17:15:00|18.03|16.64|18.11|16.72|18.15|16.75|18.03|16.64|0
1699982400000|2023-11-14 17:20:00|18.13|16.73|17.75|16.39|18.26|16.86|17.72|16.36|0
1699982700000|2023-11-14 17:25:00|17.73|16.37|17.67|16.31|17.73|16.37|17.57|16.22|0
1699983000000|2023-11-14 17:30:00|17.65|16.29|17.52|16.18|17.7|16.34|17.48|16.13|0
1699983300000|2023-11-14 17:35:00|17.54|16.19|17.36|16.03|17.57|16.22|17.36|16.03|0
1699983600000|2023-11-14 17:40:00|17.38|16.04|17.43|16.08|17.54|16.19|17.36|16.03|0
1699983900000|2023-11-14 17:45:00|17.41|16.07|17.28|15.95|17.44|16.1|17.27|15.94|0
1699984200000|2023-11-14 17:50:00|17.3|15.97|17.31|15.98|17.44|16.1|17.28|15.95|0
1699984500000|2023-11-14 17:55:00|17.3|15.97|17.26|15.94|17.36|16.02|17.22|15.89|0
1699984800000|2023-11-14 18:00:00|17.25|15.92|17.65|16.29|17.68|16.32|17.22|15.89|0
1699985100000|2023-11-14 18:05:00|17.67|16.31|17.71|16.35|17.71|16.35|17.58|16.23|0
1699985400000|2023-11-14 18:10:00|17.68|16.32|17.84|16.47|17.86|16.48|17.68|16.32|0
1699985700000|2023-11-14 18:15:00|17.86|16.48|17.79|16.42|17.87|16.5|17.76|16.39|0
1699986000000|2023-11-14 18:20:00|17.81|16.44|17.77|16.4|17.84|16.47|17.76|16.39|0
1699986300000|2023-11-14 18:25:00|17.76|16.39|17.63|16.27|17.76|16.39|17.63|16.27|0
1699986600000|2023-11-14 18:30:00|17.61|16.26|17.59|16.24|17.61|16.26|17.45|16.11|0
1699986900000|2023-11-14 18:35:00|17.61|16.26|17.53|16.18|17.69|16.33|17.53|16.18|0
1699987200000|2023-11-14 18:40:00|17.54|16.19|17.74|16.37|17.79|16.42|17.53|16.18|0
1699987500000|2023-11-14 18:45:00|17.75|16.39|17.67|16.31|17.8|16.43|17.67|16.31|0
1699987800000|2023-11-14 18:50:00|17.66|16.3|17.8|16.43|17.82|16.44|17.62|16.27|0
1699988100000|2023-11-14 18:55:00|17.78|16.41|18.01|16.62|18.01|16.62|17.78|16.41|0
1699988400000|2023-11-14 19:00:00|18.02|16.64|18.14|16.74|18.16|16.76|17.98|16.59|0
1699988700000|2023-11-14 19:05:00|18.15|16.76|18.17|16.77|18.37|16.96|18.07|16.68|0
1699989000000|2023-11-14 19:10:00|18.19|16.79|17.89|16.51|18.33|16.92|17.84|16.47|0
1699989300000|2023-11-14 19:15:00|17.87|16.5|17.86|16.48|17.95|16.57|17.84|16.47|0
1699989600000|2023-11-14 19:20:00|17.87|16.5|17.79|16.42|17.92|16.54|17.77|16.41|0
1699989900000|2023-11-14 19:25:00|17.77|16.41|17.61|16.26|17.86|16.48|17.6|16.24|0
1699990200000|2023-11-14 19:30:00|17.6|16.25|17.4|16.07|17.6|16.25|17.34|16.01|0
1699990500000|2023-11-14 19:35:00|17.39|16.05|17.34|16.01|17.42|16.08|17.32|15.99|0
1699990800000|2023-11-14 19:40:00|17.56|16.21|17.55|16.2|17.58|16.23|17.47|16.13|0
1699991100000|2023-11-14 19:45:00|17.53|16.18|17.45|16.11|17.53|16.18|17.42|16.08|0
1699991400000|2023-11-14 19:50:00|17.44|16.09|17.36|16.02|17.44|16.09|17.31|15.98|0
1699991700000|2023-11-14 19:55:00|17.32|15.99|17.26|15.93|17.34|16.01|17.23|15.9|0
1699992000000|2023-11-14 20:00:00|17.28|15.95|17.27|15.95|17.32|15.99|17.23|15.9|0
1699992300000|2023-11-14 20:05:00|17.29|15.96|17.04|15.73|17.29|15.96|17.02|15.71|0
1699992600000|2023-11-14 20:10:00|17.06|15.74|17.47|16.13|17.6|16.24|17.06|15.74|0
1699992900000|2023-11-14 20:15:00|17.45|16.11|17.44|16.1|17.47|16.12|17.39|16.05|0
1699993200000|2023-11-14 20:20:00|17.45|16.11|17.59|16.24|17.59|16.24|17.42|16.08|0
1699993500000|2023-11-14 20:25:00|17.58|16.22|17.51|16.17|17.69|16.33|17.51|16.17|0
1699993800000|2023-11-14 20:30:00|17.5|16.15|17.62|16.27|17.64|16.28|17.48|16.14|0
1699994100000|2023-11-14 20:35:00|17.64|16.28|17.62|16.27|17.73|16.37|17.59|16.24|0
1699994400000|2023-11-14 20:40:00|17.64|16.28|17.7|16.34|17.73|16.37|17.54|16.19|0
1699994700000|2023-11-14 20:45:00|17.73|16.37|17.94|16.56|17.94|16.56|17.7|16.34|0
1699995000000|2023-11-14 20:50:00|18.04|16.65|18.97|16.37|18.97|16.95|18.04|16.35|0
1699995300000|2023-11-14 20:55:00|18.91|16.31|18.83|16.23|19.11|16.51|18.75|16.15|0
1699995600000|2023-11-14 21:00:00|18.87|16.27|18.62|16.02|18.87|16.27|18.45|15.85|0
1699995900000|2023-11-14 21:05:00|18.64|16.04|18.67|16.07|18.7|16.1|18.61|16.01|0
1699996200000|2023-11-14 21:10:00|18.65|16.05|18.65|16.05|18.67|16.07|18.63|16.03|0
1699996500000|2023-11-14 21:15:00|18.78|15.92|18.17|16.57|18.8|16.57|18.15|15.89|0
1699996800000|2023-11-14 21:20:00|18.15|16.55|18.15|16.55|18.17|16.57|18.15|16.55|0
1699997100000|2023-11-14 21:25:00|18.13|16.53|18.02|16.42|18.13|16.53|18.02|16.42|0
1699997400000|2023-11-14 21:30:00|18.01|16.41|18.02|16.42|18.02|16.42|18.01|16.41|0
1699997700000|2023-11-14 21:35:00|18.04|16.44|18.04|16.44|18.04|16.44|18.04|16.44|0
1699998000000|2023-11-14 21:40:00|18.02|16.42|18.02|16.42|18.04|16.44|18.02|16.42|0
1699998300000|2023-11-14 21:45:00|18.04|16.44|18.1|16.5|18.1|16.5|18.02|16.42|0
1699998600000|2023-11-14 21:50:00|18.08|16.48|18.07|16.47|18.08|16.48|18.04|16.44|0
1699998900000|2023-11-14 21:55:00|18.05|16.45|18.09|16.49|18.09|16.49|18.05|16.45|0
1699999200000|2023-11-14 22:00:00|18.08|16.48|18.09|16.49|18.09|16.49|18.06|16.46|0
1699999500000|2023-11-14 22:05:00|18.1|16.5|18.08|16.48|18.12|16.52|18.05|16.45|0
1699999800000|2023-11-14 22:10:00|18.09|16.49|18.11|16.51|18.11|16.51|18.07|16.47|0
1700000100000|2023-11-14 22:15:00|18.08|16.48|18.04|16.44|18.08|16.48|18.04|16.44|0
1700000400000|2023-11-14 22:20:00|18.03|16.43|18.04|16.44|18.04|16.44|18.03|16.43|0
1700000700000|2023-11-14 22:25:00|18.03|16.43|18.03|16.43|18.04|16.44|18.02|16.42|0
1700001000000|2023-11-14 22:30:00|18.04|16.44|18.04|16.44|18.04|16.44|18.03|16.43|0
1700001300000|2023-11-14 22:35:00|18.03|16.43|18.02|16.42|18.03|16.43|18.02|16.42|0
1700001600000|2023-11-14 22:40:00|18.01|16.41|18.01|16.41|18.01|16.41|18.01|16.41|0
1700001900000|2023-11-14 22:45:00|18|16.4|18|16.4|18.01|16.41|18|16.4|0
1700002200000|2023-11-14 22:50:00|18.01|16.41|18.01|16.41|18.01|16.41|17.99|16.39|0
1700002500000|2023-11-14 22:55:00|17.99|16.39|18|16.4|18.01|16.41|17.99|16.39|0
1700002800000|2023-11-14 23:00:00|17.95|16.35|17.87|16.27|18.03|16.43|17.84|16.24|0
1700003100000|2023-11-14 23:05:00|17.88|16.28|17.86|16.26|17.88|16.28|17.83|16.23|0
1700003400000|2023-11-14 23:10:00|17.85|16.25|17.85|16.25|17.86|16.26|17.83|16.23|0
1700003700000|2023-11-14 23:15:00|17.83|16.23|17.85|16.25|17.88|16.28|17.83|16.23|0
1700004000000|2023-11-14 23:20:00|17.86|16.26|17.86|16.26|17.88|16.28|17.83|16.23|0
1700004300000|2023-11-14 23:25:00|17.88|16.28|17.85|16.25|17.88|16.28|17.83|16.23|0
1700004600000|2023-11-14 23:30:00|17.83|16.23|17.88|16.28|17.89|16.29|17.83|16.23|0
1700004900000|2023-11-14 23:35:00|17.86|16.26|17.81|16.21|17.86|16.26|17.81|16.21|0
1700005200000|2023-11-14 23:40:00|17.82|16.22|17.8|16.2|17.83|16.23|17.75|16.15|0
1700005500000|2023-11-14 23:45:00|17.81|16.21|17.9|16.3|17.9|16.3|17.8|16.2|0
1700005800000|2023-11-14 23:50:00|17.91|16.31|17.9|16.3|17.93|16.33|17.86|16.26|0
1700006100000|2023-11-14 23:55:00|17.92|16.32|17.93|16.33|17.96|16.36|17.9|16.3|0
1700006400000|2023-11-15 00:00:00|17.92|16.32|17.96|16.36|17.98|16.38|17.88|16.28|0
1700006700000|2023-11-15 00:05:00|17.98|16.38|17.95|16.35|17.99|16.39|17.94|16.34|0
1700007000000|2023-11-15 00:10:00|17.96|16.36|18.05|16.45|18.05|16.45|17.96|16.36|0
1700007300000|2023-11-15 00:15:00|18.04|16.44|18|16.4|18.07|16.47|18|16.4|0
1700007600000|2023-11-15 00:20:00|17.99|16.39|18|16.4|18.02|16.42|17.97|16.37|0
1700007900000|2023-11-15 00:25:00|18.02|16.42|17.97|16.37|18.03|16.43|17.97|16.37|0
1700008200000|2023-11-15 00:30:00|17.99|16.39|17.99|16.39|18|16.4|17.96|16.36|0
1700008500000|2023-11-15 00:35:00|17.97|16.37|17.97|16.37|17.99|16.39|17.95|16.35|0
1700008800000|2023-11-15 00:40:00|17.95|16.35|18.05|16.45|18.05|16.45|17.95|16.35|0
1700009100000|2023-11-15 00:45:00|18.06|16.46|18|16.4|18.06|16.46|18|16.4|0
1700009400000|2023-11-15 00:50:00|17.98|16.38|17.97|16.37|17.98|16.38|17.94|16.34|0
1700009700000|2023-11-15 00:55:00|17.95|16.35|17.95|16.35|17.98|16.38|17.93|16.33|0
1700010000000|2023-11-15 01:00:00|17.93|16.33|17.95|16.35|17.96|16.36|17.92|16.32|0
1700010300000|2023-11-15 01:05:00|17.93|16.33|17.92|16.32|17.93|16.33|17.89|16.29|0
1700010600000|2023-11-15 01:10:00|17.9|16.3|17.87|16.27|17.93|16.33|17.87|16.27|0
1700010900000|2023-11-15 01:15:00|17.85|16.25|17.95|16.35|17.95|16.35|17.85|16.25|0
1700011200000|2023-11-15 01:20:00|17.94|16.34|17.99|16.39|18.01|16.41|17.93|16.33|0
1700011500000|2023-11-15 01:25:00|17.97|16.37|17.97|16.37|17.99|16.39|17.94|16.34|0
1700011800000|2023-11-15 01:30:00|17.84|16.47|17.96|16.58|17.96|16.58|17.83|16.46|0
1700012100000|2023-11-15 01:35:00|17.94|16.56|17.87|16.5|17.94|16.56|17.84|16.47|0
1700012400000|2023-11-15 01:40:00|17.86|16.48|17.84|16.47|17.86|16.48|17.76|16.4|0
1700012700000|2023-11-15 01:45:00|17.83|16.46|17.79|16.42|17.83|16.46|17.76|16.39|0
1700013000000|2023-11-15 01:50:00|17.81|16.44|17.86|16.48|17.86|16.48|17.78|16.41|0
1700013300000|2023-11-15 01:55:00|17.84|16.47|17.81|16.44|17.86|16.48|17.81|16.44|0
1700013600000|2023-11-15 02:00:00|17.79|16.42|17.84|16.46|17.84|16.46|17.76|16.39|0
1700013900000|2023-11-15 02:05:00|17.82|16.45|17.84|16.46|17.85|16.48|17.8|16.44|0
1700014200000|2023-11-15 02:10:00|17.85|16.48|17.82|16.45|17.85|16.48|17.8|16.43|0
1700014500000|2023-11-15 02:15:00|17.8|16.43|17.75|16.39|17.82|16.45|17.74|16.37|0
1700014800000|2023-11-15 02:20:00|17.74|16.37|17.76|16.39|17.79|16.42|17.74|16.37|0
1700015100000|2023-11-15 02:25:00|17.74|16.37|17.74|16.37|17.77|16.4|17.72|16.36|0
1700015400000|2023-11-15 02:30:00|17.75|16.39|17.69|16.33|17.75|16.39|17.69|16.33|0
1700015700000|2023-11-15 02:35:00|17.67|16.31|17.64|16.28|17.69|16.33|17.64|16.28|0
1700016000000|2023-11-15 02:40:00|17.65|16.29|17.6|16.25|17.67|16.31|17.6|16.25|0
1700016300000|2023-11-15 02:45:00|17.62|16.27|17.57|16.22|17.62|16.27|17.56|16.21|0
1700016600000|2023-11-15 02:50:00|17.56|16.21|17.51|16.16|17.57|16.22|17.51|16.16|0
1700016900000|2023-11-15 02:55:00|17.49|16.15|17.44|16.1|17.49|16.15|17.44|16.1|0
1700017200000|2023-11-15 03:00:00|17.46|16.12|17.46|16.12|17.49|16.14|17.44|16.1|0
1700017500000|2023-11-15 03:05:00|17.47|16.13|17.43|16.09|17.47|16.13|17.41|16.07|0
1700017800000|2023-11-15 03:10:00|17.44|16.1|17.42|16.08|17.44|16.1|17.41|16.07|0
1700018100000|2023-11-15 03:15:00|17.41|16.07|17.42|16.08|17.42|16.08|17.36|16.03|0
1700018400000|2023-11-15 03:20:00|17.44|16.1|17.47|16.13|17.47|16.13|17.41|16.07|0
1700018700000|2023-11-15 03:25:00|17.45|16.11|17.47|16.12|17.48|16.14|17.44|16.1|0
1700019000000|2023-11-15 03:30:00|17.48|16.14|17.51|16.17|17.53|16.18|17.48|16.14|0
1700019300000|2023-11-15 03:35:00|17.53|16.18|17.5|16.15|17.53|16.18|17.48|16.14|0
1700019600000|2023-11-15 03:40:00|17.48|16.14|17.48|16.14|17.5|16.15|17.47|16.12|0
1700019900000|2023-11-15 03:45:00|17.47|16.12|17.48|16.14|17.5|16.15|17.46|16.12|0
1700020200000|2023-11-15 03:50:00|17.46|16.12|17.46|16.12|17.48|16.14|17.46|16.12|0
1700020500000|2023-11-15 03:55:00|17.45|16.11|17.43|16.09|17.46|16.12|17.41|16.08|0
1700020800000|2023-11-15 04:00:00|17.41|16.08|17.43|16.09|17.45|16.1|17.41|16.07|0
1700021100000|2023-11-15 04:05:00|17.41|16.07|17.4|16.06|17.43|16.09|17.4|16.06|0
1700021400000|2023-11-15 04:10:00|17.38|16.04|17.38|16.04|17.4|16.06|17.38|16.04|0
1700021700000|2023-11-15 04:15:00|17.4|16.06|17.41|16.07|17.41|16.07|17.38|16.04|0
1700022000000|2023-11-15 04:20:00|17.43|16.09|17.43|16.08|17.44|16.1|17.41|16.07|0
1700022300000|2023-11-15 04:25:00|17.42||17.42||17.42||17.42||0
1700022600000|2023-11-15 04:30:00|17.41|16.07|17.42|16.08|17.42|16.08|17.41|16.07|0
1700022900000|2023-11-15 04:35:00|17.41|16.07|17.44|16.1|17.44|16.1|17.39|16.05|0
1700023500000|2023-11-15 04:45:00|17.45|16.11|17.45|16.11|17.45|16.11|17.45|16.11|0
1700023800000|2023-11-15 04:50:00|17.47|16.12|17.47|16.12|17.48|16.14|17.47|16.12|0
1700024100000|2023-11-15 04:55:00|17.48|16.14|17.48|16.14|17.5|16.15|17.48|16.14|0
1700024400000|2023-11-15 05:00:00|17.5|16.15|17.46|16.12|17.51|16.16|17.46|16.12|0
1700024700000|2023-11-15 05:05:00|17.48|16.13|17.49|16.15|17.49|16.15|17.46|16.12|0
1700025000000|2023-11-15 05:10:00|17.48|16.13|17.45|16.1|17.48|16.13|17.45|16.1|0
1700025300000|2023-11-15 05:15:00|17.43|16.09|17.41|16.07|17.45|16.1|17.41|16.07|0
1700025600000|2023-11-15 05:20:00|17.43|16.09|17.38|16.04|17.43|16.09|17.38|16.04|0
1700025900000|2023-11-15 05:25:00|17.4|16.06|17.24|15.91|17.4|16.06|17.22|15.9|0
1700026200000|2023-11-15 05:30:00|17.25|15.93|17.22|15.9|17.27|15.94|17.22|15.9|0
1700026500000|2023-11-15 05:35:00|17.21|15.88|17.22|15.9|17.24|15.91|17.19|15.87|0
1700026800000|2023-11-15 05:40:00|17.24|15.91|17.28|15.95|17.28|15.95|17.22|15.9|0
1700027100000|2023-11-15 05:45:00|17.27|15.94|17.25|15.92|17.27|15.94|17.23|15.91|0
1700027400000|2023-11-15 05:50:00|17.23|15.91|17.33|15.99|17.33|15.99|17.23|15.91|0
1700027700000|2023-11-15 05:55:00|17.34|16.01|17.33|15.99|17.36|16.02|17.31|15.98|0
1700028000000|2023-11-15 06:00:00|17.34|16.01|17.37|16.04|17.39|16.05|17.34|16.01|0
1700028300000|2023-11-15 06:05:00|17.39|16.05|17.39|16.05|17.39|16.05|17.34|16.01|0
1700028600000|2023-11-15 06:10:00|17.37|16.03|17.4|16.06|17.42|16.08|17.37|16.03|0
1700028900000|2023-11-15 06:15:00|17.39|16.05|17.37|16.03|17.39|16.06|17.35|16.02|0
1700029200000|2023-11-15 06:20:00|17.36|16.02|17.38|16.05|17.38|16.05|17.34|16|0
1700029500000|2023-11-15 06:25:00|17.37|16.03|17.34|16|17.38|16.05|17.34|16|0
1700029800000|2023-11-15 06:30:00|17.35|16.02|17.35|16.02|17.38|16.05|17.34|16|0
1700030100000|2023-11-15 06:35:00|17.36|16.03|17.27|15.94|17.37|16.03|17.27|15.94|0
1700030400000|2023-11-15 06:40:00|17.26|15.93|17.22|15.89|17.27|15.94|17.19|15.87|0
1700030700000|2023-11-15 06:45:00|17.21|15.9|17.3|15.97|17.3|15.97|17.13|15.81|0
1700031000000|2023-11-15 06:50:00|17.32|15.98|17.27|15.94|17.32|15.98|17.21|15.88|0
1700031300000|2023-11-15 06:55:00|17.28|15.95|17.27|15.94|17.33|16|17.27|15.94|0
1700031600000|2023-11-15 07:00:00|17.25|15.92|17.47|16.13|17.47|16.13|17.2|15.88|0
1700031900000|2023-11-15 07:05:00|17.48|16.14|17.55|16.2|17.56|16.21|17.44|16.1|0
1700032200000|2023-11-15 07:10:00|17.53|16.18|17.56|16.21|17.59|16.24|17.51|16.17|0
1700032500000|2023-11-15 07:15:00|17.57|16.22|17.55|16.2|17.59|16.24|17.53|16.18|0
1700032800000|2023-11-15 07:20:00|17.54|16.21|17.54|16.19|17.58|16.22|17.53|16.18|0
1700033100000|2023-11-15 07:25:00|17.56|16.21|17.51|16.16|17.56|16.21|17.51|16.16|0
1700033400000|2023-11-15 07:30:00|17.5|16.15|17.51|16.16|17.53|16.18|17.48|16.13|0
1700033700000|2023-11-15 07:35:00|17.53|16.18|17.46|16.12|17.53|16.18|17.43|16.09|0
1700034000000|2023-11-15 07:40:00|17.45|16.1|17.48|16.13|17.49|16.15|17.41|16.07|0
1700034300000|2023-11-15 07:45:00|17.49|16.15|17.52|16.17|17.54|16.19|17.49|16.15|0
1700034600000|2023-11-15 07:50:00|17.54|16.19|17.52|16.17|17.54|16.19|17.46|16.12|0
1700034900000|2023-11-15 07:55:00|17.51|16.16|17.54|16.19|17.57|16.22|17.51|16.16|0
1700035200000|2023-11-15 08:00:00|17.55|16.2|17.35|16.01|17.55|16.2|17.35|16.01|0
1700035500000|2023-11-15 08:05:00|17.33|16|17.39|16.05|17.42|16.08|17.28|15.95|0
1700035800000|2023-11-15 08:10:00|17.38|16.04|17.78|16.41|17.79|16.42|17.33|16|0
1700036100000|2023-11-15 08:15:00|17.76|16.39|17.71|16.35|17.78|16.41|17.66|16.31|0
1700036400000|2023-11-15 08:20:00|17.73|16.36|17.69|16.33|17.74|16.38|17.66|16.3|0
1700036700000|2023-11-15 08:25:00|17.66|16.3|17.74|16.38|17.77|16.41|17.66|16.3|0
1700037000000|2023-11-15 08:30:00|17.76|16.39|17.69|16.33|17.77|16.41|17.69|16.33|0
1700037300000|2023-11-15 08:35:00|17.68|16.32|17.63|16.27|17.68|16.32|17.6|16.24|0
1700037600000|2023-11-15 08:40:00|17.64|16.29|17.47|16.13|17.66|16.3|17.45|16.11|0
1700037900000|2023-11-15 08:45:00|17.45|16.11|17.44|16.1|17.49|16.14|17.41|16.07|0
1700038200000|2023-11-15 08:50:00|17.42|16.08|17.42|16.08|17.44|16.1|17.37|16.04|0
1700038500000|2023-11-15 08:55:00|17.44|16.09|17.37|16.04|17.44|16.09|17.34|16.01|0
1700038800000|2023-11-15 09:00:00|17.39|16.05|17.45|16.11|17.5|16.15|17.36|16.02|0
1700039100000|2023-11-15 09:05:00|17.43|16.09|17.5|16.15|17.5|16.16|17.4|16.06|0
1700039400000|2023-11-15 09:10:00|17.48|16.14|17.62|16.27|17.67|16.31|17.48|16.14|0
1700039700000|2023-11-15 09:15:00|17.6|16.25|17.79|16.43|17.81|16.44|17.59|16.24|0
1700040000000|2023-11-15 09:20:00|17.81|16.44|17.73|16.37|17.83|16.45|17.71|16.35|0
1700040300000|2023-11-15 09:25:00|17.74|16.38|17.79|16.42|17.86|16.48|17.71|16.35|0
1700040600000|2023-11-15 09:30:00|17.78|16.41|17.85|16.48|17.85|16.48|17.78|16.41|0
1700040900000|2023-11-15 09:35:00|17.87|16.5|17.82|16.45|17.87|16.5|17.81|16.44|0
1700041200000|2023-11-15 09:40:00|17.81|16.44|17.98|16.6|18|16.61|17.81|16.44|0
1700041500000|2023-11-15 09:45:00|17.97|16.59|17.96|16.58|18|16.61|17.92|16.54|0
1700041800000|2023-11-15 09:50:00|17.98|16.6|17.96|16.58|17.98|16.6|17.93|16.55|0
1700042100000|2023-11-15 09:55:00|17.98|16.6|17.88|16.51|17.98|16.6|17.88|16.51|0
1700042400000|2023-11-15 10:00:00|17.9|16.52|17.85|16.47|17.93|16.55|17.85|16.47|0
1700042700000|2023-11-15 10:05:00|17.83|16.46|17.75|16.39|17.86|16.49|17.75|16.39|0
1700043000000|2023-11-15 10:10:00|17.77|16.4|17.77|16.4|17.77|16.4|17.73|16.37|0
1700043300000|2023-11-15 10:15:00|17.78|16.41|17.75|16.38|17.84|16.47|17.75|16.38|0
1700043600000|2023-11-15 10:20:00|17.73|16.37|17.75|16.38|17.76|16.4|17.73|16.37|0
1700043900000|2023-11-15 10:25:00|17.73|16.37|17.64|16.28|17.73|16.37|17.62|16.26|0
1700044200000|2023-11-15 10:30:00|17.62|16.26|17.54|16.19|17.64|16.28|17.51|16.16|0
1700044500000|2023-11-15 10:35:00|17.52|16.18|17.4|16.06|17.52|16.18|17.4|16.06|0
1700044800000|2023-11-15 10:40:00|17.41|16.07|17.16|15.84|17.68|16.32|17.14|15.82|0
1700045100000|2023-11-15 10:45:00|17.17|15.85|17.16|15.84|17.17|15.85|17.1|15.78|0
1700045400000|2023-11-15 10:50:00|17.14|15.82|17.06|15.75|17.16|15.84|17.05|15.74|0
1700045700000|2023-11-15 10:55:00|17.08|15.77|17.11|15.79|17.13|15.81|17.03|15.72|0
1700046000000|2023-11-15 11:00:00|17.09|15.78|17.19|15.86|17.19|15.86|17.09|15.78|0
1700046300000|2023-11-15 11:05:00|17.2|15.88|17.26|15.93|17.34|16.01|17.19|15.86|0
1700046600000|2023-11-15 11:10:00|17.28|15.95|17.32|15.99|17.34|16.01|17.25|15.92|0
1700046900000|2023-11-15 11:15:00|17.31|15.98|17.29|15.96|17.34|16.01|17.24|15.92|0
1700047200000|2023-11-15 11:20:00|17.28|15.95|17.24|15.92|17.29|15.96|17.21|15.89|0
1700047500000|2023-11-15 11:25:00|17.23|15.9|17.2|15.87|17.24|15.92|17.17|15.84|0
1700047800000|2023-11-15 11:30:00|17.21|15.89|17.1|15.79|17.23|15.9|17.09|15.77|0
1700048100000|2023-11-15 11:35:00|17.09|15.78|17.05|15.74|17.1|15.79|17.02|15.71|0
1700048400000|2023-11-15 11:40:00|17.04|15.73|17.05|15.74|17.1|15.78|17|15.69|0
1700048700000|2023-11-15 11:45:00|17.07|15.73|16.94|15.64|17.07|15.76|16.94|15.64|0
1700049000000|2023-11-15 11:50:00|16.96|15.66|16.97|15.67|16.99|15.68|16.94|15.64|0
1700049300000|2023-11-15 11:55:00|16.96|15.65|16.94|15.64|16.97|15.67|16.93|15.63|0
1700049600000|2023-11-15 12:00:00|16.96|15.65|16.96|15.65|17.07|15.75|16.96|15.65|0
1700049900000|2023-11-15 12:05:00|16.97|15.67|16.96|15.65|17.02|15.71|16.96|15.65|0
1700050200000|2023-11-15 12:10:00|16.97|15.67|16.79|15.5|16.97|15.67|16.77|15.48|0
1700050500000|2023-11-15 12:15:00|16.8|15.51|16.85|15.55|16.85|15.55|16.74|15.45|0
1700050800000|2023-11-15 12:20:00|16.83|15.54|17.06|15.75|17.11|15.79|16.82|15.52|0
1700051100000|2023-11-15 12:25:00|17.04|15.73|16.94|15.63|17.09|15.78|16.86|15.56|0
1700051400000|2023-11-15 12:30:00|16.92|15.64|17.06|15.75|17.08|15.76|16.78|15.49|0
1700051700000|2023-11-15 12:35:00|17.05|15.74|17.11|15.79|17.17|15.85|17.05|15.74|0
1700052000000|2023-11-15 12:40:00|17.09|15.78|17.15|15.83|17.2|15.88|17.09|15.78|0
1700052300000|2023-11-15 12:45:00|17.17|15.85|17.2|15.88|17.25|15.92|17.14|15.82|0
1700052600000|2023-11-15 12:50:00|17.18|15.86|17.1|15.79|17.23|15.9|17.1|15.79|0
1700052900000|2023-11-15 12:55:00|17.12|15.8|17.01|15.7|17.12|15.8|16.98|15.67|0
1700053200000|2023-11-15 13:00:00|17|15.69|17.04|15.73|17.1|15.79|16.95|15.65|0
1700053500000|2023-11-15 13:05:00|17.06|15.74|17|15.69|17.1|15.79|16.96|15.66|0
1700053800000|2023-11-15 13:10:00|16.99|15.7|17.02|15.71|17.15|15.83|16.98|15.67|0
1700054100000|2023-11-15 13:15:00|17.04|15.73|16.99|15.68|17.08|15.77|16.95|15.64|0
1700054400000|2023-11-15 13:20:00|16.98|15.67|17.03|15.72|17.05|15.74|16.96|15.66|0
1700054700000|2023-11-15 13:25:00|17.04|15.73|17.04|15.73|17.08|15.77|17.01|15.7|0
1700055000000|2023-11-15 13:30:00|17.05|15.74|17.08|15.76|17.44|16.1|16.57|15.3|0
1700055300000|2023-11-15 13:35:00|17.11|15.79|17.26|15.93|17.31|15.98|17|15.69|0
1700055600000|2023-11-15 13:40:00|17.28|15.95|17.48|16.13|17.54|16.19|17.12|15.8|0
1700055900000|2023-11-15 13:45:00|17.5|16.15|17.23|15.9|17.59|16.24|17.2|15.87|0
1700056200000|2023-11-15 13:50:00|17.21|15.89|17.07|15.76|17.23|15.9|17.06|15.74|0
1700056500000|2023-11-15 13:55:00|17.09|15.77|17.19|15.87|17.24|15.92|17.07|15.76|0
1700056800000|2023-11-15 14:00:00|17.15|15.83|17.35|16.01|17.38|16.04|17.15|15.83|0
1700057100000|2023-11-15 14:05:00|17.33|16|17.41|16.07|17.41|16.07|17.27|15.94|0
1700057400000|2023-11-15 14:10:00|17.4|16.06|17.55|16.2|17.57|16.22|17.4|16.06|0
1700057700000|2023-11-15 14:15:00|17.54|16.19|17.49|16.14|17.65|16.29|17.46|16.11|0
1700058000000|2023-11-15 14:20:00|17.5|16.16|17.57|16.21|17.61|16.26|17.46|16.11|0
1700058300000|2023-11-15 14:25:00|17.56|16.2|17.33|16|17.57|16.21|17.33|16|0
1700058600000|2023-11-15 14:30:00|17.19|15.87|17.08|15.76|17.28|15.95|16.99|15.68|0
1700058900000|2023-11-15 14:35:00|17.02|15.71|17.15|15.84|17.22|15.89|16.91|15.61|0
1700059200000|2023-11-15 14:40:00|17.14|15.82|17.16|15.84|17.42|16.08|17.06|15.75|0
1700059500000|2023-11-15 14:45:00|17.19|15.86|17.18|15.86|17.32|15.99|17.1|15.78|0
1700059800000|2023-11-15 14:50:00|17.16|15.84|17.35|16.01|17.58|16.23|17.13|15.81|0
1700060100000|2023-11-15 14:55:00|17.36|16.03|17.27|15.94|17.46|16.11|17.22|15.9|0
1700060400000|2023-11-15 15:00:00|17.25|15.93|17.19|15.87|17.35|16.01|17.16|15.84|0
1700060700000|2023-11-15 15:05:00|17.2|15.88|17|15.69|17.3|15.97|17|15.69|0
1700061000000|2023-11-15 15:10:00|17.02|15.71|17|15.69|17.14|15.82|16.97|15.67|0
1700061300000|2023-11-15 15:15:00|16.99|15.68|16.82|15.52|17|15.69|16.71|15.42|0
1700061600000|2023-11-15 15:20:00|16.8|15.51|16.83|15.54|17.03|15.72|16.75|15.47|0
1700061900000|2023-11-15 15:25:00|16.82|15.53|16.99|15.68|17.02|15.71|16.67|15.39|0
1700062200000|2023-11-15 15:30:00|16.97|15.67|16.95|15.65|17.11|15.79|16.86|15.57|0
1700062500000|2023-11-15 15:35:00|16.94|15.64|16.94|15.64|16.97|15.66|16.83|15.54|0
1700062800000|2023-11-15 15:40:00|16.92|15.62|16.82|15.52|16.95|15.65|16.76|15.47|0
1700063100000|2023-11-15 15:45:00|16.8|15.51|16.91|15.61|17|15.69|16.69|15.41|0
1700063400000|2023-11-15 15:50:00|16.93|15.62|16.88|15.58|16.96|15.65|16.8|15.51|0
1700063700000|2023-11-15 15:55:00|16.89|15.59|16.95|15.65|17|15.69|16.82|15.52|0
1700064000000|2023-11-15 16:00:00|16.92|15.62|16.91|15.61|16.95|15.65|16.79|15.49|0
1700064300000|2023-11-15 16:05:00|16.95|15.65|17.01|15.7|17.23|15.9|16.94|15.63|0
1700064600000|2023-11-15 16:10:00|17|15.69|17.23|15.9|17.24|15.92|16.91|15.61|0
1700064900000|2023-11-15 16:15:00|17.21|15.89|17.06|15.74|17.27|15.94|17.04|15.73|0
1700065200000|2023-11-15 16:20:00|17.04|15.73|16.99|15.69|17.16|15.84|16.96|15.66|0
1700065500000|2023-11-15 16:25:00|17.01|15.7|17.15|15.83|17.21|15.89|17.01|15.7|0
1700065800000|2023-11-15 16:30:00|17.13|15.81|17|15.7|17.18|15.86|16.94|15.64|0
1700066100000|2023-11-15 16:35:00|17.02|15.71|17.39|16.05|17.39|16.05|17|15.7|0
1700066400000|2023-11-15 16:40:00|17.4|16.06|17.67|16.31|17.73|16.37|17.4|16.06|0
1700066700000|2023-11-15 16:45:00|17.65|16.29|17.43|16.09|17.65|16.29|17.38|16.05|0
1700067000000|2023-11-15 16:50:00|17.45|16.1|17.63|16.28|17.67|16.31|17.38|16.05|0
1700067300000|2023-11-15 16:55:00|17.62|16.26|17.6|16.25|17.67|16.31|17.52|16.17|0
1700067600000|2023-11-15 17:00:00|17.62|16.26|17.6|16.25|17.68|16.32|17.51|16.16|0
1700067900000|2023-11-15 17:05:00|17.62|16.26|17.6|16.25|17.66|16.3|17.46|16.11|0
1700068200000|2023-11-15 17:10:00|17.61|16.26|17.63|16.27|17.79|16.42|17.6|16.24|0
1700068500000|2023-11-15 17:15:00|17.61|16.26|17.63|16.27|17.72|16.36|17.58|16.23|0
1700068800000|2023-11-15 17:20:00|17.64|16.29|17.53|16.18|17.68|16.32|17.49|16.14|0
1700069100000|2023-11-15 17:25:00|17.55|16.2|17.39|16.05|17.56|16.21|17.39|16.05|0
1700069400000|2023-11-15 17:30:00|17.42|16.08|17.36|16.02|17.53|16.18|17.36|16.02|0
1700069700000|2023-11-15 17:35:00|17.37|16.04|17.34|16.01|17.42|16.08|17.28|15.95|0
1700070000000|2023-11-15 17:40:00|17.36|16.02|17.53|16.18|17.59|16.24|17.31|15.98|0
1700070300000|2023-11-15 17:45:00|17.54|16.19|17.43|16.09|17.61|16.25|17.43|16.09|0
1700070600000|2023-11-15 17:50:00|17.45|16.11|17.51|16.16|17.61|16.25|17.45|16.11|0
1700070900000|2023-11-15 17:55:00|17.53|16.18|17.65|16.29|17.7|16.34|17.43|16.09|0
1700071200000|2023-11-15 18:00:00|17.7|16.34|17.78|16.41|17.91|16.53|17.6|16.25|0
1700071500000|2023-11-15 18:05:00|17.79|16.42|18.05|16.66|18.11|16.72|17.76|16.4|0
1700071800000|2023-11-15 18:10:00|18.03|16.65|18.15|16.75|18.16|16.77|17.94|16.56|0
1700072100000|2023-11-15 18:15:00|18.13|16.74|18.02|16.63|18.26|16.86|18.02|16.63|0
1700072400000|2023-11-15 18:20:00|18|16.61|17.73|16.36|18.02|16.63|17.73|16.36|0
1700072700000|2023-11-15 18:25:00|17.74|16.38|17.66|16.3|17.8|16.43|17.63|16.27|0
1700073000000|2023-11-15 18:30:00|17.68|16.32|17.49|16.14|17.76|16.39|17.49|16.14|0
1700073300000|2023-11-15 18:35:00|17.5|16.16|17.52|16.17|17.58|16.23|17.45|16.11|0
1700073600000|2023-11-15 18:40:00|17.53|16.18|17.45|16.11|17.53|16.18|17.37|16.04|0
1700073900000|2023-11-15 18:45:00|17.42|16.08|17.44|16.09|17.5|16.15|17.39|16.05|0
1700074200000|2023-11-15 18:50:00|17.42|16.08|17.39|16.05|17.45|16.11|17.31|15.98|0
1700074500000|2023-11-15 18:55:00|17.37|16.04|17.37|16.03|17.43|16.09|17.32|15.99|0
1700074800000|2023-11-15 19:00:00|17.34|16.01|17.26|15.93|17.35|16.02|17.2|15.88|0
1700075100000|2023-11-15 19:05:00|17.24|15.92|17.27|15.95|17.31|15.98|17.2|15.87|0
1700075400000|2023-11-15 19:10:00|17.26|15.93|17.3|15.97|17.3|15.97|17.21|15.89|0
1700075700000|2023-11-15 19:15:00|17.32|15.99|17.54|16.19|17.62|16.26|17.32|15.99|0
1700076000000|2023-11-15 19:20:00|17.55|16.2|17.47|16.13|17.73|16.36|17.46|16.12|0
1700076300000|2023-11-15 19:25:00|17.49|16.14|17.21|15.88|17.49|16.14|17.21|15.88|0
1700076600000|2023-11-15 19:30:00|17.19|15.87|17.16|15.84|17.25|15.93|17.13|15.81|0
1700076900000|2023-11-15 19:35:00|17.18|15.85|17.11|15.8|17.22|15.9|17.11|15.8|0
1700077200000|2023-11-15 19:40:00|17.13|15.81|17.25|15.92|17.31|15.98|17.07|15.75|0
1700077500000|2023-11-15 19:45:00|17.24|15.91|17.45|16.11|17.47|16.13|17.24|15.91|0
1700077800000|2023-11-15 19:50:00|17.44|16.1|17.48|16.14|17.53|16.18|17.39|16.05|0
1700078100000|2023-11-15 19:55:00|17.47|16.12|17.33|15.99|17.5|16.15|17.29|15.96|0
1700078400000|2023-11-15 20:00:00|17.34|16.01|17.43|16.09|17.43|16.09|17.25|15.92|0
1700078700000|2023-11-15 20:05:00|17.42|16.08|17.56|16.21|17.56|16.21|17.36|16.02|0
1700079000000|2023-11-15 20:10:00|17.58|16.22|17.37|16.03|17.58|16.22|17.35|16.02|0
1700079300000|2023-11-15 20:15:00|17.39|16.05|17.37|16.03|17.49|16.15|17.29|15.96|0
1700079600000|2023-11-15 20:20:00|17.38|16.05|17.54|16.19|17.54|16.19|17.32|15.99|0
1700079900000|2023-11-15 20:25:00|17.52|16.18|17.43|16.09|17.63|16.28|17.43|16.09|0
1700080200000|2023-11-15 20:30:00|17.41|16.07|17.33|16|17.44|16.1|17.3|15.97|0
1700080500000|2023-11-15 20:35:00|17.35|16.01|17.3|15.97|17.37|16.03|17.24|15.91|0
1700080800000|2023-11-15 20:40:00|17.32|15.99|17.47|16.13|17.49|16.14|17.27|15.94|0
1700081100000|2023-11-15 20:45:00|17.46|16.11|17.82|16.45|17.82|16.45|17.46|16.11|0
1700081400000|2023-11-15 20:50:00|17.89|16.51|17.93|16.55|17.95|16.57|17.76|16.39|0
1700081700000|2023-11-15 20:55:00|17.92|16.54|17.3|15.97|17.95|16.57|17.27|15.94|0
1700082000000|2023-11-15 21:00:00|17.31|15.98|17.57|16.22|17.58|16.23|17.31|15.98|0
1700082300000|2023-11-15 21:05:00|17.58|16.23|17.68|16.32|17.76|16.39|17.57|16.22|0
1700082600000|2023-11-15 21:10:00|17.69|16.33|17.79|16.42|17.8|16.43|17.66|16.3|0
1700082900000|2023-11-15 21:15:00|17.9|16.3|17.89|16.29|17.9|16.3|17.83|16.23|0
1700083200000|2023-11-15 21:20:00|17.87|16.27|17.87|16.27|17.9|16.3|17.87|16.27|0
1700083500000|2023-11-15 21:25:00|17.89|16.29|17.87|16.27|17.9|16.3|17.86|16.26|0
1700083800000|2023-11-15 21:30:00|17.85|16.25|17.85|16.25|17.87|16.27|17.84|16.24|0
1700084100000|2023-11-15 21:35:00|17.87|16.27|17.85|16.25|17.87|16.27|17.85|16.25|0
1700084400000|2023-11-15 21:40:00|17.87|16.27|17.84|16.24|17.87|16.27|17.81|16.21|0
1700084700000|2023-11-15 21:45:00|17.85|16.25|17.88|16.28|17.88|16.28|17.85|16.25|0
1700085000000|2023-11-15 21:50:00|17.87|16.27|17.83|16.23|17.87|16.27|17.82|16.22|0
1700085300000|2023-11-15 21:55:00|17.82|16.22|17.79|16.19|17.82|16.22|17.79|16.19|0
1700085600000|2023-11-15 22:00:00|17.8|16.2|17.82|16.22|17.82|16.22|17.79|16.19|0
1700085900000|2023-11-15 22:05:00|17.84|16.24|17.84|16.24|17.84|16.24|17.84|16.24|0
1700086200000|2023-11-15 22:10:00|17.87|16.27|17.84|16.24|17.87|16.27|17.84|16.24|0
1700086500000|2023-11-15 22:15:00|17.86|16.26|17.86|16.26|17.86|16.26|17.86|16.26|0
1700086800000|2023-11-15 22:20:00|17.84|16.24|17.84|16.24|17.84|16.24|17.84|16.24|0
1700087100000|2023-11-15 22:25:00|17.83|16.23|17.84|16.24|17.84|16.24|17.83|16.23|0
1700087400000|2023-11-15 22:30:00|17.85|16.25|17.84|16.24|17.86|16.26|17.84|16.24|0
1700087700000|2023-11-15 22:35:00|17.85|16.25|17.84|16.24|17.85|16.25|17.84|16.24|0
1700088600000|2023-11-15 22:50:00|17.82|16.22|17.82|16.22|17.83|16.23|17.81|16.21|0
1700089200000|2023-11-15 23:00:00|17.75|16.15|17.74|16.14|17.8|16.2|17.73|16.13|0
1700089500000|2023-11-15 23:05:00|17.73|16.13|17.74|16.14|17.76|16.16|17.71|16.11|0
1700089800000|2023-11-15 23:10:00|17.73|16.13|17.79|16.19|17.82|16.22|17.69|16.09|0
1700090100000|2023-11-15 23:15:00|17.76|16.16|17.71|16.11|17.77|16.17|17.69|16.09|0
1700090400000|2023-11-15 23:20:00|17.69|16.09|17.69|16.09|17.71|16.11|17.67|16.07|0
1700090700000|2023-11-15 23:25:00|17.71|16.11|17.69|16.09|17.71|16.11|17.66|16.06|0
1700091000000|2023-11-15 23:30:00|17.68|16.08|17.67|16.07|17.71|16.11|17.67|16.07|0
1700091300000|2023-11-15 23:35:00|17.69|16.09|17.7|16.1|17.72|16.12|17.69|16.09|0
1700091600000|2023-11-15 23:40:00|17.72|16.12|17.69|16.09|17.72|16.12|17.67|16.07|0
1700091900000|2023-11-15 23:45:00|17.67|16.07|17.66|16.06|17.69|16.09|17.63|16.03|0
1700092200000|2023-11-15 23:50:00|17.65|16.05|17.64|16.04|17.67|16.07|17.63|16.03|0
1700092500000|2023-11-15 23:55:00|17.62|16.02|17.62|16.02|17.65|16.05|17.62|16.02|0
1700092800000|2023-11-16 00:00:00|17.64|16.04|17.61|16.01|17.65|16.05|17.59|15.99|0
1700093100000|2023-11-16 00:05:00|17.59|15.99|17.55|15.95|17.59|15.99|17.51|15.91|0
1700093400000|2023-11-16 00:10:00|17.54|15.94|17.54|15.94|17.56|15.96|17.52|15.92|0
1700093700000|2023-11-16 00:15:00|17.53|15.93|17.45|15.85|17.56|15.96|17.42|15.82|0
1700094000000|2023-11-16 00:20:00|17.44|15.84|17.48|15.88|17.48|15.88|17.41|15.81|0
1700094300000|2023-11-16 00:25:00|17.47|15.87|17.51|15.91|17.54|15.94|17.45|15.85|0
1700094600000|2023-11-16 00:30:00|17.5|15.9|17.43|15.83|17.51|15.91|17.43|15.83|0
1700094900000|2023-11-16 00:35:00|17.45|15.85|17.49|15.89|17.49|15.89|17.43|15.83|0
1700095200000|2023-11-16 00:40:00|17.51|15.91|17.54|15.94|17.55|15.95|17.51|15.91|0
1700095500000|2023-11-16 00:45:00|17.55|15.95|17.54|15.94|17.55|15.95|17.51|15.91|0
1700095800000|2023-11-16 00:50:00|17.55|15.95|17.55|15.95|17.57|15.97|17.52|15.92|0
1700096100000|2023-11-16 00:55:00|17.54|15.94|17.47|15.87|17.55|15.95|17.47|15.87|0
1700096400000|2023-11-16 01:00:00|17.49|15.89|17.56|15.96|17.56|15.96|17.47|15.87|0
1700096700000|2023-11-16 01:05:00|17.58|15.98|17.59|15.99|17.62|16.02|17.55|15.95|0
1700097000000|2023-11-16 01:10:00|17.6|16|17.62|16.02|17.64|16.04|17.59|15.99|0
1700097300000|2023-11-16 01:15:00|17.61|16.01|17.68|16.08|17.7|16.1|17.58|15.98|0
1700097600000|2023-11-16 01:20:00|17.67|16.07|17.72|16.12|17.83|16.23|17.64|16.04|0
1700097900000|2023-11-16 01:25:00|17.73|16.13|17.79|16.19|17.82|16.22|17.72|16.12|0
1700098200000|2023-11-16 01:30:00|17.69|16.33|17.67|16.31|17.71|16.34|17.66|16.3|0
1700098500000|2023-11-16 01:35:00|17.66|16.3|17.73|16.37|17.74|16.37|17.64|16.28|0
1700098800000|2023-11-16 01:40:00|17.75|16.39|17.73|16.37|17.77|16.4|17.7|16.34|0
1700099100000|2023-11-16 01:45:00|17.75|16.38|17.78|16.41|17.78|16.41|17.72|16.35|0
1700099400000|2023-11-16 01:50:00|17.8|16.43|17.84|16.47|17.91|16.53|17.78|16.41|0
1700099700000|2023-11-16 01:55:00|17.86|16.49|18.07|16.68|18.07|16.68|17.84|16.47|0
1700100000000|2023-11-16 02:00:00|18.05|16.66|18.17|16.77|18.22|16.81|18.05|16.66|0
1700100300000|2023-11-16 02:05:00|18.15|16.75|18.23|16.83|18.23|16.83|18.13|16.74|0
1700100600000|2023-11-16 02:10:00|18.21|16.81|18.18|16.78|18.23|16.83|18.16|16.77|0
1700100900000|2023-11-16 02:15:00|18.16|16.77|17.98|16.6|18.17|16.77|17.98|16.6|0
1700101200000|2023-11-16 02:20:00|18|16.62|17.98|16.6|18.05|16.66|17.9|16.53|0
1700101500000|2023-11-16 02:25:00|17.99|16.61|18.1|16.7|18.1|16.7|17.97|16.58|0
1700101800000|2023-11-16 02:30:00|18.08|16.69|18.08|16.69|18.11|16.72|18.06|16.67|0
1700102100000|2023-11-16 02:35:00|18.09|16.7|18.13|16.73|18.19|16.79|18.08|16.69|0
1700102400000|2023-11-16 02:40:00|18.12|16.74|18.04|16.65|18.16|16.76|18.04|16.65|0
1700102700000|2023-11-16 02:45:00|18.03|16.64|18.07|16.68|18.07|16.68|18.03|16.64|0
1700103000000|2023-11-16 02:50:00|18.09|16.7|18.07|16.68|18.17|16.77|18.06|16.67|0
1700103300000|2023-11-16 02:55:00|18.08|16.69|18.1|16.71|18.14|16.74|18.06|16.67|0
1700103600000|2023-11-16 03:00:00|18.09|16.7|18.01|16.62|18.1|16.71|18.01|16.62|0
1700103900000|2023-11-16 03:05:00|18.02|16.64|17.97|16.59|18.05|16.67|17.97|16.59|0
1700104200000|2023-11-16 03:10:00|17.96|16.57|17.96|16.57|18|16.62|17.94|16.56|0
1700104500000|2023-11-16 03:15:00|17.97|16.59|17.95|16.57|18.04|16.65|17.95|16.57|0
1700104800000|2023-11-16 03:20:00|17.97|16.59|17.94|16.56|17.97|16.59|17.92|16.54|0
1700105100000|2023-11-16 03:25:00|17.95|16.57|17.96|16.58|17.97|16.59|17.94|16.56|0
1700105400000|2023-11-16 03:30:00|17.97|16.59|17.93|16.55|18.02|16.63|17.93|16.55|0
1700105700000|2023-11-16 03:35:00|17.94|16.56|18.04|16.65|18.05|16.66|17.9|16.53|0
1700106000000|2023-11-16 03:40:00|18.05|16.66|18.03|16.64|18.06|16.67|18.01|16.63|0
1700106300000|2023-11-16 03:45:00|18.04|16.65|18.04|16.66|18.08|16.69|18.03|16.64|0
1700106600000|2023-11-16 03:50:00|18.06|16.67|18.04|16.66|18.09|16.7|18.03|16.64|0
1700106900000|2023-11-16 03:55:00|18.05|16.67|18.07|16.68|18.11|16.71|18.04|16.66|0
1700107200000|2023-11-16 04:00:00|18.06|16.67|18.03|16.64|18.09|16.7|18.03|16.64|0
1700107500000|2023-11-16 04:05:00|18.04|16.65|17.96|16.58|18.04|16.65|17.96|16.58|0
1700107800000|2023-11-16 04:10:00|17.94|16.56|17.96|16.58|17.97|16.59|17.94|16.56|0
1700108100000|2023-11-16 04:15:00|17.97|16.59|17.94|16.56|17.97|16.59|17.92|16.55|0
1700108400000|2023-11-16 04:20:00|17.92|16.55|17.97|16.59|17.99|16.6|17.91|16.53|0
1700108700000|2023-11-16 04:25:00|17.96|16.57|17.95|16.57|17.97|16.59|17.94|16.56|0
1700109000000|2023-11-16 04:30:00|17.94|16.56|17.97|16.59|17.99|16.6|17.94|16.56|0
1700109300000|2023-11-16 04:35:00|17.99|16.6|17.94|16.56|17.99|16.6|17.92|16.54|0
1700109600000|2023-11-16 04:40:00|17.95|16.57|17.97|16.59|17.97|16.59|17.95|16.57|0
1700109900000|2023-11-16 04:45:00|17.98|16.6|17.93|16.55|17.98|16.6|17.93|16.55|0
1700110200000|2023-11-16 04:50:00|17.92|16.54|17.85|16.48|17.93|16.55|17.84|16.46|0
1700110500000|2023-11-16 04:55:00|17.84|16.47|17.83|16.46|17.85|16.48|17.8|16.43|0
1700110800000|2023-11-16 05:00:00|17.82|16.45|17.82|16.45|17.85|16.48|17.82|16.45|0
1700111100000|2023-11-16 05:05:00|17.83|16.46|17.7|16.34|17.87|16.49|17.7|16.34|0
1700111400000|2023-11-16 05:10:00|17.72|16.36|17.72|16.36|17.75|16.39|17.69|16.33|0
1700111700000|2023-11-16 05:15:00|17.7|16.34|17.72|16.36|17.73|16.37|17.67|16.31|0
1700112000000|2023-11-16 05:20:00|17.73|16.37|17.7|16.34|17.73|16.37|17.7|16.34|0
1700112300000|2023-11-16 05:25:00|17.72|16.35|17.75|16.38|17.76|16.4|17.7|16.34|0
1700112600000|2023-11-16 05:30:00|17.73|16.37|17.67|16.31|17.73|16.37|17.65|16.29|0
1700112900000|2023-11-16 05:35:00|17.68|16.32|17.65|16.29|17.68|16.32|17.6|16.25|0
1700113200000|2023-11-16 05:40:00|17.66|16.3|17.68|16.32|17.7|16.34|17.65|16.29|0
1700113500000|2023-11-16 05:45:00|17.66|16.31|17.68|16.32|17.7|16.33|17.66|16.3|0
1700113800000|2023-11-16 05:50:00|17.66|16.3|17.69|16.33|17.7|16.34|17.66|16.3|0
1700114100000|2023-11-16 05:55:00|17.7|16.34|17.66|16.3|17.71|16.35|17.65|16.29|0
1700114400000|2023-11-16 06:00:00|17.68|16.32|17.55|16.2|17.68|16.32|17.53|16.18|0
1700114700000|2023-11-16 06:05:00|17.53|16.18|17.6|16.24|17.6|16.24|17.52|16.17|0
1700115000000|2023-11-16 06:10:00|17.58|16.23|17.51|16.17|17.6|16.24|17.51|16.17|0
1700115300000|2023-11-16 06:15:00|17.5|16.15|17.56|16.21|17.56|16.21|17.48|16.14|0
1700115600000|2023-11-16 06:20:00|17.55|16.2|17.58|16.22|17.58|16.23|17.54|16.2|0
1700115900000|2023-11-16 06:25:00|17.59|16.24|17.58|16.22|17.59|16.24|17.54|16.19|0
1700116200000|2023-11-16 06:30:00|17.59|16.24|17.59|16.24|17.6|16.25|17.56|16.21|0
1700116500000|2023-11-16 06:35:00|17.61|16.25|17.59|16.24|17.62|16.27|17.57|16.22|0
1700116800000|2023-11-16 06:40:00|17.6|16.25|17.54|16.19|17.6|16.25|17.52|16.18|0
1700117100000|2023-11-16 06:45:00|17.52|16.18|17.55|16.2|17.6|16.25|17.52|16.18|0
1700117400000|2023-11-16 06:50:00|17.54|16.19|17.52|16.17|17.54|16.19|17.51|16.16|0
1700117700000|2023-11-16 06:55:00|17.51|16.16|17.46|16.11|17.52|16.17|17.44|16.1|0
1700118000000|2023-11-16 07:00:00|17.44|16.1|17.47|16.13|17.52|16.17|17.43|16.09|0
1700118300000|2023-11-16 07:05:00|17.48|16.14|17.5|16.16|17.54|16.19|17.48|16.14|0
1700118600000|2023-11-16 07:10:00|17.52|16.17|17.47|16.13|17.52|16.17|17.45|16.11|0
1700118900000|2023-11-16 07:15:00|17.49|16.14|17.6|16.24|17.6|16.24|17.47|16.13|0
1700119200000|2023-11-16 07:20:00|17.59|16.23|17.58|16.23|17.63|16.27|17.56|16.21|0
1700119500000|2023-11-16 07:25:00|17.56|16.21|17.58|16.23|17.64|16.29|17.56|16.21|0
1700119800000|2023-11-16 07:30:00|17.59|16.24|17.53|16.18|17.61|16.25|17.53|16.18|0
1700120100000|2023-11-16 07:35:00|17.54|16.2|17.61|16.25|17.61|16.25|17.54|16.2|0
1700120400000|2023-11-16 07:40:00|17.62|16.27|17.54|16.19|17.64|16.28|17.53|16.18|0
1700120700000|2023-11-16 07:45:00|17.53|16.18|17.62|16.27|17.62|16.27|17.51|16.16|0
1700121000000|2023-11-16 07:50:00|17.64|16.28|17.63|16.27|17.64|16.28|17.56|16.21|0
1700121300000|2023-11-16 07:55:00|17.62|16.26|17.67|16.31|17.71|16.35|17.18|15.86|0
1700121600000|2023-11-16 08:00:00|17.65|16.29|17.62|16.26|17.76|16.4|17.6|16.25|0
1700121900000|2023-11-16 08:05:00|17.6|16.25|17.73|16.36|17.73|16.36|17.55|16.2|0
1700122200000|2023-11-16 08:10:00|17.71|16.35|17.6|16.25|17.78|16.41|17.6|16.25|0
1700122500000|2023-11-16 08:15:00|17.62|16.26|17.63|16.27|17.66|16.3|17.57|16.22|0
1700122800000|2023-11-16 08:20:00|17.65|16.29|17.6|16.24|17.66|16.3|17.57|16.21|0
1700123100000|2023-11-16 08:25:00|17.58|16.23|17.63|16.27|17.64|16.29|17.52|16.17|0
1700123400000|2023-11-16 08:30:00|17.6|16.25|17.59|16.24|17.66|16.3|17.56|16.21|0
1700123700000|2023-11-16 08:35:00|17.58|16.23|17.48|16.14|17.64|16.29|17.48|16.14|0
1700124000000|2023-11-16 08:40:00|17.5|16.15|17.64|16.28|17.67|16.31|17.48|16.14|0
1700124300000|2023-11-16 08:45:00|17.66|16.3|17.56|16.21|17.66|16.3|17.48|16.14|0
1700124600000|2023-11-16 08:50:00|17.54|16.19|17.61|16.25|17.61|16.25|17.51|16.16|0
1700124900000|2023-11-16 08:55:00|17.59|16.24|17.56|16.21|17.69|16.33|17.54|16.19|0
1700125200000|2023-11-16 09:00:00|17.59|16.24|17.72|16.35|17.73|16.37|17.54|16.19|0
1700125500000|2023-11-16 09:05:00|17.7|16.34|17.56|16.2|17.73|16.37|17.56|16.2|0
1700125800000|2023-11-16 09:10:00|17.57|16.22|17.48|16.13|17.59|16.23|17.48|16.13|0
1700126100000|2023-11-16 09:15:00|17.49|16.15|17.36|16.03|17.49|16.15|17.35|16.01|0
1700126400000|2023-11-16 09:20:00|17.35|16.01|17.41|16.07|17.41|16.07|17.33|16|0
1700126700000|2023-11-16 09:25:00|17.43|16.09|17.49|16.14|17.5|16.16|17.43|16.09|0
1700127000000|2023-11-16 09:30:00|17.5|16.16|17.6|16.24|17.61|16.26|17.5|16.16|0
1700127300000|2023-11-16 09:35:00|17.61|16.26|17.66|16.3|17.66|16.3|17.5|16.16|0
1700127600000|2023-11-16 09:40:00|17.65|16.29|17.67|16.32|17.69|16.33|17.6|16.24|0
1700127900000|2023-11-16 09:45:00|17.69|16.33|17.61|16.26|17.69|16.33|17.59|16.24|0
1700128200000|2023-11-16 09:50:00|17.59|16.24|17.67|16.31|17.69|16.33|17.59|16.24|0
1700128500000|2023-11-16 09:55:00|17.66|16.3|17.67|16.31|17.72|16.36|17.64|16.28|0
1700128800000|2023-11-16 10:00:00|17.69|16.33|17.65|16.3|17.7|16.34|17.59|16.24|0
1700129100000|2023-11-16 10:05:00|17.64|16.29|17.68|16.32|17.73|16.37|17.64|16.28|0
1700129400000|2023-11-16 10:10:00|17.69|16.31|17.57|16.22|17.69|16.32|17.57|16.22|0
1700129700000|2023-11-16 10:15:00|17.56|16.21|17.54|16.19|17.62|16.26|17.52|16.18|0
1700130000000|2023-11-16 10:20:00|17.56|16.21|17.48|16.13|17.57|16.22|17.44|16.1|0
1700130300000|2023-11-16 10:25:00|17.46|16.12|17.43|16.09|17.46|16.12|17.41|16.07|0
1700130600000|2023-11-16 10:30:00|17.41|16.07|17.43|16.09|17.43|16.09|17.38|16.04|0
1700130900000|2023-11-16 10:35:00|17.41|16.07|17.5|16.15|17.5|16.15|17.41|16.07|0
1700131200000|2023-11-16 10:40:00|17.49|16.14|17.55|16.2|17.56|16.21|17.49|16.14|0
1700131500000|2023-11-16 10:45:00|17.53|16.19|17.53|16.18|17.55|16.2|17.44|16.1|0
1700131800000|2023-11-16 10:50:00|17.52|16.17|17.5|16.15|17.53|16.18|17.44|16.1|0
1700132100000|2023-11-16 10:55:00|17.52|16.17|17.53|16.18|17.61|16.26|17.5|16.15|0
1700132400000|2023-11-16 11:00:00|17.55|16.2|17.51|16.17|17.56|16.21|17.48|16.14|0
1700132700000|2023-11-16 11:05:00|17.53|16.18|17.5|16.15|17.56|16.21|17.48|16.14|0
1700133000000|2023-11-16 11:10:00|17.51|16.17|17.53|16.18|17.56|16.21|17.51|16.17|0
1700133300000|2023-11-16 11:15:00|17.51|16.16|17.5|16.15|17.56|16.21|17.5|16.15|0
1700133600000|2023-11-16 11:20:00|17.51|16.16|17.43|16.09|17.51|16.16|17.42|16.08|0
1700133900000|2023-11-16 11:25:00|17.45|16.1|17.41|16.07|17.46|16.12|17.41|16.07|0
1700134200000|2023-11-16 11:30:00|17.4|16.06|17.51|16.16|17.51|16.16|17.4|16.06|0
1700134500000|2023-11-16 11:35:00|17.52|16.18|17.57|16.22|17.59|16.23|17.51|16.16|0
1700134800000|2023-11-16 11:40:00|17.59|16.23|17.63|16.28|17.65|16.29|17.55|16.2|0
1700135100000|2023-11-16 11:45:00|17.62|16.26|17.62|16.26|17.65|16.29|17.55|16.2|0
1700135400000|2023-11-16 11:50:00|17.6|16.25|17.57|16.22|17.65|16.29|17.57|16.22|0
1700135700000|2023-11-16 11:55:00|17.58|16.23|17.47|16.13|17.58|16.23|17.45|16.11|0
1700136000000|2023-11-16 12:00:00|17.45|16.11|17.66|16.3|17.66|16.3|17.45|16.11|0
1700136300000|2023-11-16 12:05:00|17.64|16.29|17.85|16.48|17.85|16.48|17.64|16.29|0
1700136600000|2023-11-16 12:10:00|17.83|16.46|17.88|16.51|17.95|16.57|17.82|16.45|0
1700136900000|2023-11-16 12:15:00|17.9|16.52|17.96|16.58|17.98|16.6|17.88|16.51|0
1700137200000|2023-11-16 12:20:00|17.98|16.6|17.96|16.58|18.03|16.64|17.91|16.54|0
1700137500000|2023-11-16 12:25:00|17.98|16.59|17.96|16.58|18.01|16.62|17.91|16.53|0
1700137800000|2023-11-16 12:30:00|17.94|16.56|17.83|16.46|17.99|16.61|17.8|16.43|0
1700138100000|2023-11-16 12:35:00|17.81|16.44|17.94|16.56|17.96|16.58|17.8|16.43|0
1700138400000|2023-11-16 12:40:00|17.93|16.55|17.91|16.53|17.98|16.6|17.83|16.46|0
1700138700000|2023-11-16 12:45:00|17.89|16.52|17.78|16.41|17.91|16.53|17.73|16.37|0
1700139000000|2023-11-16 12:50:00|17.79|16.43|17.91|16.53|17.91|16.53|17.73|16.37|0
1700139300000|2023-11-16 12:55:00|17.92|16.54|17.94|16.56|17.99|16.6|17.87|16.5|0
1700139600000|2023-11-16 13:00:00|17.92|16.54|17.85|16.48|17.99|16.6|17.79|16.42|0
1700139900000|2023-11-16 13:05:00|17.84|16.47|17.87|16.5|17.87|16.5|17.77|16.41|0
1700140200000|2023-11-16 13:10:00|17.85|16.48|18.05|16.66|18.05|16.66|17.82|16.45|0
1700140500000|2023-11-16 13:15:00|18.06|16.67|17.75|16.39|18.1|16.7|17.75|16.39|0
1700140800000|2023-11-16 13:20:00|17.72|16.36|17.59|16.24|17.74|16.37|17.53|16.18|0
1700141100000|2023-11-16 13:25:00|17.58|16.23|17.64|16.28|17.69|16.33|17.58|16.23|0
1700141400000|2023-11-16 13:30:00|17.65|16.29|17.44|16.1|17.69|16.33|17.32|15.99|0
1700141700000|2023-11-16 13:35:00|17.43|16.09|17.29|15.96|17.59|16.23|17.25|15.93|0
1700142000000|2023-11-16 13:40:00|17.3|15.97|17.3|15.97|17.44|16.1|17.28|15.95|0
1700142300000|2023-11-16 13:45:00|17.27|15.94|17.22|15.9|17.27|15.94|17.1|15.78|0
1700142600000|2023-11-16 13:50:00|17.2|15.88|17.19|15.87|17.22|15.9|17.11|15.79|0
1700142900000|2023-11-16 13:55:00|17.17|15.85|17.03|15.72|17.19|15.87|17.03|15.72|0
1700143200000|2023-11-16 14:00:00|17.05|15.74|17.3|15.96|17.3|15.96|17.05|15.74|0
1700143500000|2023-11-16 14:05:00|17.28|15.95|17.34|16.01|17.42|16.08|17.25|15.92|0
1700143800000|2023-11-16 14:10:00|17.33|15.99|17.4|16.06|17.42|16.08|17.33|15.99|0
1700144100000|2023-11-16 14:15:00|17.37|16.04|17.59|16.24|17.62|16.27|17.36|16.02|0
1700144400000|2023-11-16 14:20:00|17.58|16.22|17.62|16.27|17.64|16.28|17.56|16.21|0
1700144700000|2023-11-16 14:25:00|17.67|16.31|17.62|16.27|17.8|16.43|17.57|16.22|0
1700145000000|2023-11-16 14:30:00|17.59|16.24|17.35|16.02|17.62|16.27|17.32|15.99|0
1700145300000|2023-11-16 14:35:00|17.4|16.06|17.38|16.05|17.64|16.28|17.34|16|0
1700145600000|2023-11-16 14:40:00|17.37|16.03|17.38|16.04|17.54|16.19|17.36|16.02|0
1700145900000|2023-11-16 14:45:00|17.37|16.03|17.16|15.84|17.37|16.03|17.05|15.74|0
1700146200000|2023-11-16 14:50:00|17.14|15.83|16.68|15.4|17.26|15.93|16.68|15.4|0
1700146500000|2023-11-16 14:55:00|16.66|15.38|16.62|15.34|16.73|15.44|16.56|15.28|0
1700146800000|2023-11-16 15:00:00|16.6|15.33|16.83|15.54|16.86|15.56|16.51|15.24|0
1700147100000|2023-11-16 15:05:00|16.82|15.52|16.83|15.53|16.92|15.62|16.56|15.28|0
1700147400000|2023-11-16 15:10:00|16.84|15.55|16.97|15.66|16.97|15.66|16.8|15.51|0
1700147700000|2023-11-16 15:15:00|17.01|15.71|17.26|15.94|17.26|15.94|16.95|15.65|0
1700148000000|2023-11-16 15:20:00|17.25|15.92|16.83|15.53|17.25|15.92|16.83|15.53|0
1700148300000|2023-11-16 15:25:00|16.84|15.55|16.89|15.59|16.98|15.67|16.76|15.47|0
1700148600000|2023-11-16 15:30:00|16.87|15.57|17.15|15.83|17.15|15.83|16.67|15.39|0
1700148900000|2023-11-16 15:35:00|17.13|15.82|17.26|15.93|17.42|16.08|17.13|15.82|0
1700149200000|2023-11-16 15:40:00|17.27|15.95|17.91|16.53|17.91|16.53|17.05|15.74|0
1700149500000|2023-11-16 15:45:00|17.89|16.51|17.62|16.26|17.92|16.54|17.54|16.19|0
1700149800000|2023-11-16 15:50:00|17.6|16.25|17.92|16.54|17.92|16.54|17.6|16.25|0
1700150100000|2023-11-16 15:55:00|17.9|16.53|17.85|16.48|18.02|16.63|17.77|16.41|0
1700150400000|2023-11-16 16:00:00|17.87|16.5|17.79|16.42|17.97|16.58|17.71|16.35|0
1700150700000|2023-11-16 16:05:00|17.8|16.43|17.95|16.57|18|16.61|17.69|16.33|0
1700151000000|2023-11-16 16:10:00|17.92|16.54|17.8|16.43|18.23|16.82|17.79|16.42|0
1700151300000|2023-11-16 16:15:00|17.82|16.45|18.13|16.73|18.22|16.82|17.77|16.4|0
1700151600000|2023-11-16 16:20:00|18.14|16.75|18.24|16.84|18.26|16.85|18.09|16.7|0
1700151900000|2023-11-16 16:25:00|18.22|16.82|18.3|16.9|18.32|16.91|18.16|16.76|0
1700152200000|2023-11-16 16:30:00|18.29|16.88|17.93|16.55|18.39|16.97|17.86|16.49|0
1700152500000|2023-11-16 16:35:00|17.94|16.56|18.07|16.68|18.2|16.8|17.93|16.55|0
1700152800000|2023-11-16 16:40:00|18.06|16.67|18.06|16.67|18.12|16.73|17.93|16.55|0
1700153100000|2023-11-16 16:45:00|18.04|16.65|17.98|16.59|18.12|16.73|17.88|16.5|0
1700153400000|2023-11-16 16:50:00|17.99|16.61|18.06|16.67|18.06|16.67|17.88|16.5|0
1700153700000|2023-11-16 16:55:00|18.07|16.68|17.99|16.61|18.09|16.7|17.91|16.53|0
1700154000000|2023-11-16 17:00:00|17.96|16.58|17.94|16.56|18.02|16.64|17.83|16.46|0
1700154300000|2023-11-16 17:05:00|17.92|16.55|17.81|16.44|17.96|16.58|17.76|16.4|0
1700154600000|2023-11-16 17:10:00|17.79|16.43|17.76|16.4|17.83|16.46|17.7|16.34|0
1700154900000|2023-11-16 17:15:00|17.75|16.38|17.7|16.33|17.81|16.44|17.6|16.25|0
1700155200000|2023-11-16 17:20:00|17.71|16.35|17.68|16.32|17.79|16.42|17.62|16.26|0
1700155500000|2023-11-16 17:25:00|17.69|16.33|17.61|16.26|17.74|16.38|17.55|16.2|0
1700155800000|2023-11-16 17:30:00|17.63|16.27|17.64|16.29|17.73|16.36|17.57|16.21|0
1700156100000|2023-11-16 17:35:00|17.66|16.3|17.45|16.11|17.71|16.35|17.45|16.11|0
1700156400000|2023-11-16 17:40:00|17.47|16.12|17.39|16.05|17.47|16.12|17.23|15.91|0
1700156700000|2023-11-16 17:45:00|17.37|16.04|17.39|16.05|17.42|16.08|17.32|15.99|0
1700157000000|2023-11-16 17:50:00|17.37|16.04|17.58|16.22|17.64|16.28|17.37|16.04|0
1700157300000|2023-11-16 17:55:00|17.59|16.24|17.48|16.14|17.61|16.25|17.45|16.11|0
1700157600000|2023-11-16 18:00:00|17.46|16.12|17.56|16.21|17.57|16.22|17.43|16.09|0
1700157900000|2023-11-16 18:05:00|17.57|16.22|18.24|16.84|18.27|16.87|17.54|16.19|0
1700158200000|2023-11-16 18:10:00|18.22|16.82|18.26|16.85|18.35|16.94|18.21|16.81|0
1700158500000|2023-11-16 18:15:00|18.24|16.84|18.19|16.79|18.29|16.88|18.08|16.69|0
1700158800000|2023-11-16 18:20:00|18.21|16.81|18.24|16.83|18.39|16.97|18.21|16.81|0
1700159100000|2023-11-16 18:25:00|18.2|16.8|18.06|16.67|18.2|16.8|17.95|16.56|0
1700159400000|2023-11-16 18:30:00|18.04|16.65|18.3|16.89|18.3|16.89|18.01|16.62|0
1700159700000|2023-11-16 18:35:00|18.28|16.88|18.14|16.74|18.28|16.88|17.97|16.59|0
1700160000000|2023-11-16 18:40:00|18.15|16.76|18.25|16.85|18.31|16.91|18.09|16.7|0
1700160300000|2023-11-16 18:45:00|18.27|16.86|18.53|17.1|18.58|17.15|18.27|16.86|0
1700160600000|2023-11-16 18:50:00|18.54|17.12|18.33|16.92|18.54|17.12|18.28|16.87|0
1700160900000|2023-11-16 18:55:00|18.31|16.9|18.36|16.95|18.46|17.04|18.31|16.9|0
1700161200000|2023-11-16 19:00:00|18.34|16.93|18.24|16.84|18.44|17.02|18.21|16.81|0
1700161500000|2023-11-16 19:05:00|18.26|16.86|18.26|16.86|18.34|16.93|18.21|16.81|0
1700161800000|2023-11-16 19:10:00|18.28|16.87|18.27|16.87|18.34|16.93|18.16|16.76|0
1700162100000|2023-11-16 19:15:00|18.26|16.85|17.99|16.61|18.26|16.85|17.98|16.59|0
1700162400000|2023-11-16 19:20:00|18.01|16.62|18.07|16.68|18.12|16.73|17.98|16.59|0
1700162700000|2023-11-16 19:25:00|18.09|16.7|18.19|16.79|18.25|16.85|18.06|16.67|0
1700163000000|2023-11-16 19:30:00|18.17|16.77|18.1|16.71|18.19|16.79|18.02|16.64|0
1700163300000|2023-11-16 19:35:00|18.09|16.7|17.96|16.57|18.1|16.71|17.84|16.47|0
1700163600000|2023-11-16 19:40:00|17.97|16.59|17.76|16.4|17.97|16.59|17.75|16.38|0
1700163900000|2023-11-16 19:45:00|17.75|16.38|17.68|16.32|17.75|16.38|17.6|16.25|0
1700164200000|2023-11-16 19:50:00|17.66|16.31|17.95|16.57|17.95|16.57|17.62|16.26|0
1700164500000|2023-11-16 19:55:00|18.02|16.63|17.76|16.39|18.02|16.63|17.69|16.33|0
1700164800000|2023-11-16 20:00:00|17.77|16.41|17.82|16.45|17.85|16.48|17.73|16.36|0
1700165100000|2023-11-16 20:05:00|17.81|16.44|17.8|16.43|17.87|16.49|17.74|16.38|0
1700165400000|2023-11-16 20:10:00|17.79|16.42|17.87|16.49|17.88|16.51|17.72|16.36|0
1700165700000|2023-11-16 20:15:00|17.85|16.48|17.77|16.4|17.9|16.52|17.72|16.36|0
1700166000000|2023-11-16 20:20:00|17.75|16.39|17.72|16.36|17.87|16.49|17.67|16.31|0
1700166300000|2023-11-16 20:25:00|17.74|16.37|17.74|16.37|17.77|16.4|17.69|16.33|0
1700166600000|2023-11-16 20:30:00|17.72|16.36|17.61|16.25|17.82|16.45|17.61|16.25|0
1700166900000|2023-11-16 20:35:00|17.62|16.27|17.59|16.24|17.7|16.34|17.54|16.19|0
1700167200000|2023-11-16 20:40:00|17.61|16.25|17.49|16.15|17.7|16.34|17.49|16.15|0
1700167500000|2023-11-16 20:45:00|17.51|16.16|17.45|16.1|17.56|16.21|17.34|16|0
1700167800000|2023-11-16 20:50:00|17.43|16.09|17.54|16.19|17.56|16.21|17.34|16|0
1700168100000|2023-11-16 20:55:00|17.56|16.2|17.3|15.97|17.56|16.2|17.29|15.96|0
1700168400000|2023-11-16 21:00:00|17.32|15.99|17.35|16.01|17.35|16.01|17.26|15.93|0
1700168700000|2023-11-16 21:05:00|17.33|16|17.32|15.98|17.33|16|17.3|15.97|0
1700169000000|2023-11-16 21:10:00|17.33|16|17.31|15.98|17.33|16|17.3|15.97|0
1700169300000|2023-11-16 21:15:00|17.43|15.83|17.37|15.77|17.43|15.83|17.37|15.77|0
1700169600000|2023-11-16 21:20:00|17.36|15.76|17.3|15.7|17.36|15.76|17.3|15.7|0
1700170200000|2023-11-16 21:30:00|17.28|15.68|17.28|15.68|17.28|15.68|17.25|15.65|0
1700170500000|2023-11-16 21:35:00|17.27|15.67|17.23|15.63|17.27|15.67|17.23|15.63|0
1700170800000|2023-11-16 21:40:00|17.22|15.62|17.19|15.59|17.22|15.62|17.17|15.57|0
1700171100000|2023-11-16 21:45:00|17.2|15.6|17.11|15.51|17.2|15.6|17.08|15.48|0
1700171400000|2023-11-16 21:50:00|17.1|15.5|17.08|15.48|17.11|15.51|17.07|15.47|0
1700171700000|2023-11-16 21:55:00|17.07|15.47|17.1|15.5|17.12|15.52|17.07|15.47|0
1700172000000|2023-11-16 22:00:00|17.12|15.52|17.16|15.56|17.16|15.56|17.12|15.52|0
1700172300000|2023-11-16 22:05:00|17.15|15.55|17.15|15.55|17.15|15.55|17.13|15.53|0
1700172600000|2023-11-16 22:10:00|17.14|15.54|17.16|15.56|17.16|15.56|17.14|15.54|0
1700172900000|2023-11-16 22:15:00|17.17|15.57|17.17|15.57|17.17|15.57|17.17|15.57|0
1700173200000|2023-11-16 22:20:00|17.15|15.55|17.16|15.56|17.16|15.56|17.15|15.55|0
1700173500000|2023-11-16 22:25:00|17.15|15.55|17.14|15.54|17.16|15.56|17.14|15.54|0
1700174400000|2023-11-16 22:40:00|17.13|15.53|17.13|15.53|17.13|15.53|17.13|15.53|0
1700174700000|2023-11-16 22:45:00|17.12|15.52|17.14|15.54|17.16|15.56|17.12|15.52|0
1700175300000|2023-11-16 22:55:00|17.13|15.53|17.14|15.54|17.14|15.54|17.13|15.53|0
1700175600000|2023-11-16 23:00:00|17.15|15.55|17.26|15.66|17.29|15.69|17.15|15.55|0
1700175900000|2023-11-16 23:05:00|17.28|15.68|17.3|15.7|17.31|15.71|17.25|15.65|0
1700176200000|2023-11-16 23:10:00|17.29|15.69|17.32|15.72|17.35|15.75|17.29|15.69|0
1700176500000|2023-11-16 23:15:00|17.33|15.73|17.29|15.69|17.35|15.75|17.29|15.69|0
1700176800000|2023-11-16 23:20:00|17.27|15.67|17.3|15.7|17.3|15.7|17.27|15.67|0
1700177100000|2023-11-16 23:25:00|17.31|15.71|17.3|15.7|17.32|15.72|17.3|15.7|0
1700177400000|2023-11-16 23:30:00|17.32|15.72|17.31|15.71|17.33|15.73|17.3|15.7|0
1700177700000|2023-11-16 23:35:00|17.33|15.73|17.3|15.7|17.33|15.73|17.3|15.7|0
1700178000000|2023-11-16 23:40:00|17.28|15.68|17.28|15.68|17.3|15.7|17.28|15.68|0
1700178300000|2023-11-16 23:45:00|17.27|15.67|17.31|15.71|17.33|15.73|17.27|15.67|0
1700178600000|2023-11-16 23:50:00|17.33|15.73|17.33|15.73|17.34|15.74|17.31|15.71|0
1700178900000|2023-11-16 23:55:00|17.34|15.74|17.35|15.75|17.35|15.75|17.32|15.72|0
1700179200000|2023-11-17 00:00:00|17.34|15.74|17.26|15.66|17.35|15.75|17.26|15.66|0
1700179500000|2023-11-17 00:05:00|17.27|15.67|17.29|15.69|17.29|15.69|17.25|15.65|0
1700179800000|2023-11-17 00:10:00|17.31|15.71|17.29|15.69|17.32|15.72|17.29|15.69|0
1700180100000|2023-11-17 00:15:00|17.31|15.71|17.31|15.71|17.34|15.74|17.31|15.71|0
1700180400000|2023-11-17 00:20:00|17.32|15.72|17.36|15.76|17.36|15.76|17.32|15.72|0
1700180700000|2023-11-17 00:25:00|17.35|15.75|17.32|15.72|17.36|15.76|17.3|15.7|0
1700181000000|2023-11-17 00:30:00|17.3|15.7|17.24|15.64|17.3|15.7|17.23|15.63|0
1700181300000|2023-11-17 00:35:00|17.23|15.63|17.21|15.61|17.26|15.66|17.21|15.61|0
1700181600000|2023-11-17 00:40:00|17.23|15.63|17.24|15.64|17.26|15.66|17.21|15.61|0
1700181900000|2023-11-17 00:45:00|17.25|15.65|17.22|15.62|17.25|15.65|17.22|15.62|0
1700182200000|2023-11-17 00:50:00|17.24|15.64|17.18|15.58|17.24|15.64|17.16|15.56|0
1700182500000|2023-11-17 00:55:00|17.16|15.56|17.22|15.62|17.24|15.64|17.16|15.56|0
1700182800000|2023-11-17 01:00:00|17.24|15.64|17.24|15.64|17.25|15.65|17.22|15.62|0
1700183100000|2023-11-17 01:05:00|17.22|15.62|17.25|15.65|17.29|15.69|17.22|15.62|0
1700183400000|2023-11-17 01:10:00|17.23|15.63|17.25|15.65|17.26|15.66|17.19|15.59|0
1700183700000|2023-11-17 01:15:00|17.26|15.66|17.23|15.63|17.29|15.69|17.23|15.63|0
1700184000000|2023-11-17 01:20:00|17.25|15.65|17.19|15.59|17.26|15.66|17.19|15.59|0
1700184300000|2023-11-17 01:25:00|17.2|15.6|17.51|15.91|17.53|15.93|17.19|15.59|0
1700184600000|2023-11-17 01:30:00|17.4|16.06|17.32|15.98|17.41|16.07|17.32|15.98|0
1700184900000|2023-11-17 01:35:00|17.33|16|17.33|16|17.35|16.01|17.3|15.97|0
1700185200000|2023-11-17 01:40:00|17.32|15.98|17.36|16.03|17.36|16.03|17.32|15.98|0
1700185500000|2023-11-17 01:45:00|17.38|16.04|17.38|16.04|17.41|16.07|17.35|16.01|0
1700185800000|2023-11-17 01:50:00|17.39|16.05|17.37|16.04|17.39|16.05|17.36|16.02|0
1700186100000|2023-11-17 01:55:00|17.36|16.02|17.33|15.99|17.37|16.04|17.33|15.99|0
1700186400000|2023-11-17 02:00:00|17.34|16.01|17.31|15.98|17.36|16.02|17.31|15.98|0
1700186700000|2023-11-17 02:05:00|17.29|15.96|17.36|16.02|17.37|16.04|17.29|15.96|0
1700187000000|2023-11-17 02:10:00|17.34|16.01|17.34|16.01|17.39|16.05|17.34|16.01|0
1700187300000|2023-11-17 02:15:00|17.35|16.02|17.34|16|17.37|16.03|17.34|16|0
1700187600000|2023-11-17 02:20:00|17.32|15.99|17.31|15.97|17.35|16.02|17.31|15.97|0
1700187900000|2023-11-17 02:25:00|17.32|15.99|17.32|15.99|17.34|16|17.32|15.99|0
1700188200000|2023-11-17 02:30:00|17.34|16|17.35|16.02|17.37|16.03|17.32|15.99|0
1700188500000|2023-11-17 02:35:00|17.33|16|17.33|16|17.33|16|17.32|15.99|0
1700188800000|2023-11-17 02:40:00|17.35|16.01|17.38|16.04|17.4|16.06|17.35|16.01|0
1700189100000|2023-11-17 02:45:00|17.36|16.03|17.33|16|17.36|16.03|17.3|15.97|0
1700189400000|2023-11-17 02:50:00|17.34|16.01|17.28|15.95|17.35|16.01|17.28|15.95|0
1700189700000|2023-11-17 02:55:00|17.3|15.97|17.25|15.92|17.3|15.97|17.22|15.9|0
1700190000000|2023-11-17 03:00:00|17.24|15.91|17.22|15.89|17.24|15.91|17.2|15.88|0
1700190300000|2023-11-17 03:05:00|17.2|15.88|17.23|15.91|17.23|15.91|17.2|15.88|0
1700190600000|2023-11-17 03:10:00|17.22|15.9|17.19|15.86|17.22|15.91|17.19|15.86|0
1700190900000|2023-11-17 03:15:00|17.2|15.88|17.22|15.89|17.22|15.89|17.19|15.86|0
1700191200000|2023-11-17 03:20:00|17.2|15.88|17.18|15.86|17.22|15.89|17.18|15.86|0
1700191500000|2023-11-17 03:25:00|17.2|15.88|17.18|15.86|17.2|15.88|17.18|15.86|0
1700191800000|2023-11-17 03:30:00|17.2|15.88|17.21|15.89|17.21|15.89|17.18|15.86|0
1700192100000|2023-11-17 03:35:00|17.2|15.87|17.17|15.84|17.21|15.89|17.17|15.84|0
1700192400000|2023-11-17 03:40:00|17.18|15.86|17.16|15.84|17.2|15.87|17.16|15.84|0
1700192700000|2023-11-17 03:45:00|17.15|15.83|17.15|15.83|17.15|15.83|17.13|15.81|0
1700193000000|2023-11-17 03:50:00|17.16|15.84|17.13|15.81|17.16|15.84|17.13|15.81|0
1700193300000|2023-11-17 03:55:00|17.12|15.8|17.11|15.8|17.13|15.81|17.08|15.77|0
1700193600000|2023-11-17 04:00:00|17.1|15.78|17.11|15.8|17.13|15.81|17.1|15.78|0
1700193900000|2023-11-17 04:05:00|17.13|15.81|17.17|15.85|17.17|15.85|17.13|15.81|0
1700194200000|2023-11-17 04:10:00|17.16|15.84|17.24|15.91|17.24|15.91|17.16|15.84|0
1700194500000|2023-11-17 04:15:00|17.22|15.9|17.23|15.91|17.23|15.91|17.2|15.88|0
1700194800000|2023-11-17 04:20:00|17.22|15.89|17.22|15.89|17.25|15.92|17.22|15.89|0
1700195100000|2023-11-17 04:25:00|17.23|15.91|17.22|15.89|17.23|15.91|17.2|15.88|0
1700195400000|2023-11-17 04:30:00|17.2|15.88|17.22|15.89|17.23|15.91|17.2|15.88|0
1700195700000|2023-11-17 04:35:00|17.23|15.91|17.18|15.86|17.23|15.91|17.18|15.86|0
1700196000000|2023-11-17 04:40:00|17.19|15.87|17.2|15.87|17.21|15.89|17.19|15.87|0
1700196300000|2023-11-17 04:45:00|17.21|15.89|17.21|15.89|17.23|15.9|17.2|15.87|0
1700196900000|2023-11-17 04:55:00|17.23|15.9|17.21|15.89|17.23|15.9|17.21|15.89|0
1700197200000|2023-11-17 05:00:00|17.23|15.9|17.24|15.91|17.24|15.91|17.21|15.89|0
1700197500000|2023-11-17 05:05:00|17.25|15.93|17.24|15.91|17.26|15.94|17.22|15.9|0
1700197800000|2023-11-17 05:10:00|17.25|15.93|17.27|15.94|17.27|15.94|17.24|15.91|0
1700198100000|2023-11-17 05:15:00|17.25|15.93|17.28|15.95|17.3|15.97|17.25|15.93|0
1700198400000|2023-11-17 05:20:00|17.27|15.94|17.34|16.01|17.34|16.01|17.27|15.94|0
1700198700000|2023-11-17 05:25:00|17.33|16|17.37|16.04|17.37|16.04|17.33|16|0
1700199000000|2023-11-17 05:30:00|17.36|16.02|17.39|16.05|17.44|16.1|17.36|16.02|0
1700199300000|2023-11-17 05:35:00|17.4|16.07|17.4|16.06|17.4|16.07|17.39|16.05|0
1700199600000|2023-11-17 05:40:00|17.39|16.05|17.39|16.05|17.43|16.09|17.39|16.05|0
1700199900000|2023-11-17 05:45:00|17.37|16.03|17.37|16.03|17.39|16.05|17.34|16.01|0
1700200200000|2023-11-17 05:50:00|17.35|16.02|17.34|16|17.37|16.03|17.34|16|0
1700200500000|2023-11-17 05:55:00|17.32|15.99|17.31|15.98|17.34|16|17.31|15.97|0
1700200800000|2023-11-17 06:00:00|17.32|15.99|17.29|15.96|17.35|16.02|17.29|15.96|0
1700201100000|2023-11-17 06:05:00|17.27|15.94|17.29|15.96|17.3|15.97|17.27|15.94|0
1700201400000|2023-11-17 06:10:00|17.27|15.94|17.29|15.96|17.33|16|17.27|15.94|0
1700201700000|2023-11-17 06:15:00|17.3|15.97|17.3|15.97|17.3|15.97|17.27|15.94|0
1700202000000|2023-11-17 06:20:00|17.29|15.96|17.32|15.98|17.32|15.98|17.28|15.95|0
1700202300000|2023-11-17 06:25:00|17.33|16|17.3|15.97|17.35|16.01|17.3|15.97|0
1700202600000|2023-11-17 06:30:00|17.31|15.98|17.3|15.97|17.31|15.98|17.28|15.95|0
1700202900000|2023-11-17 06:35:00|17.28|15.95|17.33|15.99|17.34|16.01|17.28|15.95|0
1700203200000|2023-11-17 06:40:00|17.34|16.01|17.37|16.04|17.37|16.04|17.33|15.99|0
1700203500000|2023-11-17 06:45:00|17.36|16.02|17.26|15.94|17.36|16.02|17.25|15.92|0
1700203800000|2023-11-17 06:50:00|17.28|15.95|17.28|15.95|17.31|15.98|17.25|15.92|0
1700204100000|2023-11-17 06:55:00|17.27|15.94|17.26|15.93|17.28|15.95|17.25|15.92|0
1700204400000|2023-11-17 07:00:00|17.28|15.95|17.34|16|17.37|16.03|17.26|15.93|0
1700204700000|2023-11-17 07:05:00|17.35|16.02|17.43|16.09|17.43|16.09|17.31|15.98|0
1700205000000|2023-11-17 07:10:00|17.41|16.08|17.43|16.09|17.45|16.1|17.4|16.06|0
1700205300000|2023-11-17 07:15:00|17.44|16.1|17.41|16.07|17.46|16.12|17.38|16.04|0
1700205600000|2023-11-17 07:20:00|17.4|16.06|17.25|15.92|18.29|16.88|17.25|15.92|0
1700205900000|2023-11-17 07:25:00|17.24|15.91|17.17|15.85|17.25|15.92|17.17|15.85|0
1700206200000|2023-11-17 07:30:00|17.19|15.87|17.22|15.89|17.25|15.92|17.17|15.85|0
1700206500000|2023-11-17 07:35:00|17.21|15.88|17.12|15.81|17.22|15.89|17.11|15.79|0
1700206800000|2023-11-17 07:40:00|17.11|15.79|17.06|15.74|17.19|15.86|16.99|15.69|0
1700207100000|2023-11-17 07:45:00|17.07|15.76|17.01|15.7|17.07|15.76|16.99|15.69|0
1700207400000|2023-11-17 07:50:00|17.02|15.71|17.01|15.7|17.04|15.73|16.99|15.68|0
1700207700000|2023-11-17 07:55:00|17|15.69|16.99|15.68|17.02|15.71|16.97|15.67|0
1700208000000|2023-11-17 08:00:00|17.01|15.7|16.97|15.67|17.08|15.77|16.97|15.67|0
1700208300000|2023-11-17 08:05:00|16.99|15.68|16.96|15.65|17.08|15.77|16.96|15.65|0
1700208600000|2023-11-17 08:10:00|16.94|15.64|16.96|15.65|17|15.7|16.93|15.62|0
1700208900000|2023-11-17 08:15:00|16.97|15.66|16.96|15.65|16.99|15.68|16.91|15.61|0
1700209200000|2023-11-17 08:20:00|16.97|15.67|16.94|15.64|16.99|15.68|16.89|15.59|0
1700209500000|2023-11-17 08:25:00|16.92|15.62|16.8|15.51|16.95|15.64|16.8|15.51|0
1700209800000|2023-11-17 08:30:00|16.78|15.49|16.53|15.26|16.82|15.52|16.51|15.24|0
1700210100000|2023-11-17 08:35:00|16.54|15.27|16.57|15.3|16.68|15.39|16.53|15.26|0
1700210400000|2023-11-17 08:40:00|16.56|15.28|16.57|15.3|16.61|15.33|16.54|15.27|0
1700210700000|2023-11-17 08:45:00|16.58|15.31|16.67|15.39|16.69|15.41|16.57|15.3|0
1700211000000|2023-11-17 08:50:00|16.69|15.41|16.72|15.43|16.75|15.46|16.64|15.36|0
1700211300000|2023-11-17 08:55:00|16.73|15.45|16.69|15.4|16.79|15.5|16.67|15.39|0
1700211600000|2023-11-17 09:00:00|16.7|15.42|16.64|15.36|16.73|15.45|16.64|15.36|0
1700211900000|2023-11-17 09:05:00|16.63|15.35|16.58|15.3|16.64|15.36|16.52|15.25|0
1700212200000|2023-11-17 09:10:00|16.56|15.29|16.49|15.22|16.62|15.35|16.47|15.21|0
1700212500000|2023-11-17 09:15:00|16.47|15.21|16.59|15.32|16.59|15.32|16.47|15.21|0
1700212800000|2023-11-17 09:20:00|16.61|15.33|16.76|15.47|16.77|15.48|16.59|15.32|0
1700213100000|2023-11-17 09:25:00|16.77|15.48|16.77|15.48|16.85|15.55|16.74|15.45|0
1700213400000|2023-11-17 09:30:00|16.76|15.47|16.71|15.42|16.77|15.48|16.69|15.41|0
1700213700000|2023-11-17 09:35:00|16.73|15.44|16.68|15.4|16.74|15.45|16.68|15.4|0
1700214000000|2023-11-17 09:40:00|16.69|15.41|16.69|15.41|16.72|15.44|16.68|15.39|0
1700214300000|2023-11-17 09:45:00|16.71|15.42|16.71|15.42|16.74|15.45|16.68|15.39|0
1700214600000|2023-11-17 09:50:00|16.69|15.41|16.66|15.38|16.72|15.44|16.66|15.38|0
1700214900000|2023-11-17 09:55:00|16.67|15.39|16.77|15.48|16.81|15.52|16.67|15.39|0
1700215200000|2023-11-17 10:00:00|16.78|15.49|16.73|15.45|16.8|15.51|16.67|15.39|0
1700215500000|2023-11-17 10:05:00|16.75|15.46|16.61|15.33|16.75|15.46|16.61|15.33|0
1700215800000|2023-11-17 10:10:00|16.6|15.32|16.58|15.31|16.63|15.35|16.55|15.28|0
1700216100000|2023-11-17 10:15:00|16.6|15.32|16.56|15.29|16.63|15.35|16.56|15.29|0
1700216400000|2023-11-17 10:20:00|16.58|15.28|16.5|15.23|16.58|15.3|16.47|15.21|0
1700216700000|2023-11-17 10:25:00|16.52|15.25|16.49|15.22|16.56|15.29|16.47|15.21|0
1700217000000|2023-11-17 10:30:00|16.47|15.21|16.49|15.22|16.53|15.26|16.47|15.2|0
1700217300000|2023-11-17 10:35:00|16.48|15.21|16.49|15.22|16.56|15.29|16.47|15.2|0
1700217600000|2023-11-17 10:40:00|16.47|15.2|16.47|15.2|16.5|15.23|16.47|15.2|0
1700217900000|2023-11-17 10:45:00|16.48|15.22|16.51|15.24|16.51|15.24|16.44|15.17|0
1700218200000|2023-11-17 10:50:00|16.5|15.23|16.47|15.2|16.51|15.24|16.41|15.15|0
1700218500000|2023-11-17 10:55:00|16.48|15.21|16.53|15.25|16.53|15.25|16.45|15.19|0
1700218800000|2023-11-17 11:00:00|16.51|15.24|16.63|15.35|16.69|15.41|16.51|15.24|0
1700219100000|2023-11-17 11:05:00|16.65|15.36|16.63|15.35|16.7|15.41|16.55|15.28|0
1700219400000|2023-11-17 11:10:00|16.64|15.36|16.61|15.33|16.64|15.36|16.53|15.26|0
1700219700000|2023-11-17 11:15:00|16.63|15.35|16.57|15.29|16.67|15.39|16.55|15.28|0
1700220000000|2023-11-17 11:20:00|16.58|15.31|16.67|15.39|16.67|15.39|16.57|15.29|0
1700220300000|2023-11-17 11:25:00|16.66|15.37|16.56|15.29|16.66|15.37|16.55|15.28|0
1700220600000|2023-11-17 11:30:00|16.58|15.3|16.62|15.34|16.62|15.35|16.55|15.28|0
1700220900000|2023-11-17 11:35:00|16.61|15.33|16.67|15.39|16.68|15.39|16.61|15.33|0
1700221200000|2023-11-17 11:40:00|16.68|15.4|16.79|15.5|16.79|15.5|16.67|15.39|0
1700221500000|2023-11-17 11:45:00|16.77|15.48|16.67|15.38|16.77|15.48|16.65|15.37|0
1700221800000|2023-11-17 11:50:00|16.68|15.4|16.6|15.33|16.68|15.4|16.57|15.3|0
1700222100000|2023-11-17 11:55:00|16.59|15.32|16.59|15.31|16.65|15.37|16.56|15.28|0
1700222400000|2023-11-17 12:00:00|16.58|15.33|16.48|15.21|16.62|15.34|16.47|15.2|0
1700222700000|2023-11-17 12:05:00|16.47|15.2|16.54|15.27|16.56|15.28|16.47|15.2|0
1700223000000|2023-11-17 12:10:00|16.56|15.28|16.62|15.34|16.66|15.38|16.54|15.27|0
1700223300000|2023-11-17 12:15:00|16.63|15.35|16.6|15.32|16.66|15.38|16.57|15.29|0
1700223600000|2023-11-17 12:20:00|16.58|15.31|16.66|15.38|16.69|15.41|16.58|15.31|0
1700223900000|2023-11-17 12:25:00|16.67|15.39|16.54|15.26|16.67|15.39|16.54|15.26|0
1700224200000|2023-11-17 12:30:00|16.52|15.25|16.51|15.24|16.54|15.26|16.48|15.21|0
1700224500000|2023-11-17 12:35:00|16.52|15.25|16.46|15.19|16.54|15.26|16.44|15.18|0
1700224800000|2023-11-17 12:40:00|16.44|15.18|16.81|15.52|16.81|15.52|16.35|15.1|0
1700225100000|2023-11-17 12:45:00|16.51|15.24|16.55|15.28|16.57|15.29|16.49|15.23|0
1700225400000|2023-11-17 12:50:00|16.54|15.27|16.58|15.31|16.6|15.32|16.52|15.25|0
1700225700000|2023-11-17 12:55:00|16.6|15.32|16.64|15.36|16.66|15.38|16.58|15.31|0
1700226000000|2023-11-17 13:00:00|16.63|15.35|16.49|15.22|16.63|15.35|16.49|15.22|0
1700226300000|2023-11-17 13:05:00|16.47|15.21|16.4|15.14|16.49|15.22|16.4|15.14|0
1700226600000|2023-11-17 13:10:00|16.41|15.15|16.37|15.11|16.44|15.18|16.34|15.08|0
1700226900000|2023-11-17 13:15:00|16.35|15.1|16.43|15.16|16.44|15.18|16.35|15.1|0
1700227200000|2023-11-17 13:20:00|16.44|15.18|16.35|15.09|16.46|15.19|16.32|15.07|0
1700227500000|2023-11-17 13:25:00|16.34|15.08|16.34|15.08|16.38|15.12|16.31|15.05|0
1700227800000|2023-11-17 13:30:00|16.37|15.11|16.35|15.09|16.44|15.17|16.32|15.06|0
1700228100000|2023-11-17 13:35:00|16.38|15.12|16.53|15.26|16.54|15.27|16.3|15.05|0
1700228400000|2023-11-17 13:40:00|16.54|15.27|16.6|15.32|16.68|15.39|16.54|15.27|0
1700228700000|2023-11-17 13:45:00|16.61|15.33|16.63|15.35|16.71|15.42|16.6|15.32|0
1700229000000|2023-11-17 13:50:00|16.65|15.37|16.8|15.5|16.8|15.5|16.63|15.35|0
1700229300000|2023-11-17 13:55:00|16.81|15.52|16.76|15.48|16.83|15.53|16.7|15.42|0
1700229600000|2023-11-17 14:00:00|16.78|15.47|16.66|15.38|16.79|15.5|16.64|15.36|0
1700229900000|2023-11-17 14:05:00|16.69|15.4|16.87|15.57|16.93|15.63|16.69|15.4|0
1700230200000|2023-11-17 14:10:00|16.85|15.56|16.78|15.49|16.91|15.61|16.78|15.49|0
1700230500000|2023-11-17 14:15:00|16.79|15.5|16.85|15.56|16.87|15.57|16.78|15.49|0
1700230800000|2023-11-17 14:20:00|16.88|15.58|16.84|15.54|16.88|15.58|16.77|15.48|0
1700231100000|2023-11-17 14:25:00|16.87|15.57|17.41|16.07|17.49|16.14|16.87|15.57|0
1700231400000|2023-11-17 14:30:00|17.36|16.02|17.5|16.15|17.52|16.17|17.13|15.81|0
1700231700000|2023-11-17 14:35:00|17.48|16.14|16.91|15.61|17.56|16.21|16.82|15.53|0
1700232000000|2023-11-17 14:40:00|16.93|15.63|16.97|15.67|17.13|15.81|16.88|15.58|0
1700232300000|2023-11-17 14:45:00|16.96|15.65|16.9|15.6|16.97|15.67|16.79|15.5|0
1700232600000|2023-11-17 14:50:00|16.88|15.58|16.82|15.52|16.99|15.68|16.71|15.43|0
1700232900000|2023-11-17 14:55:00|16.83|15.54|16.72|15.44|16.96|15.65|16.71|15.42|0
1700233200000|2023-11-17 15:00:00|16.76|15.47|16.78|15.49|16.88|15.58|16.69|15.41|0
1700233500000|2023-11-17 15:05:00|16.77|15.48|16.91|15.61|16.92|15.62|16.69|15.41|0
1700233800000|2023-11-17 15:10:00|16.89|15.59|16.92|15.62|17.11|15.79|16.88|15.58|0
1700234100000|2023-11-17 15:15:00|16.91|15.61|16.69|15.41|16.95|15.65|16.6|15.32|0
1700234400000|2023-11-17 15:20:00|16.67|15.39|16.61|15.31|16.81|15.52|16.57|15.29|0
1700234700000|2023-11-17 15:25:00|16.62|15.32|16.67|15.37|16.77|15.47|16.59|15.29|0
1700235000000|2023-11-17 15:30:00|16.68|15.38|16.87|15.57|16.9|15.6|16.64|15.34|0
1700235300000|2023-11-17 15:35:00|16.86|15.56|16.84|15.54|16.9|15.6|16.78|15.48|0
1700235600000|2023-11-17 15:40:00|16.86|15.56|16.83|15.53|16.96|15.66|16.74|15.44|0
1700235900000|2023-11-17 15:45:00|16.84|15.54|16.78|15.48|16.96|15.66|16.77|15.47|0
1700236200000|2023-11-17 15:50:00|16.79|15.49|16.68|15.38|16.94|15.64|16.66|15.36|0
1700236500000|2023-11-17 15:55:00|16.66|15.36|16.76|15.46|16.78|15.48|16.63|15.33|0
1700236800000|2023-11-17 16:00:00|16.75|15.45|17|15.7|17.07|15.75|16.7|15.4|0
1700237100000|2023-11-17 16:05:00|17.02|15.71|16.85|15.55|17.19|15.87|16.85|15.55|0
1700237400000|2023-11-17 16:10:00|16.86|15.56|16.85|15.55|16.91|15.61|16.73|15.43|0
1700237700000|2023-11-17 16:15:00|16.86|15.56|16.92|15.62|16.95|15.65|16.83|15.53|0
1700238000000|2023-11-17 16:20:00|16.89|15.59|16.76|15.46|16.94|15.64|16.7|15.4|0
1700238300000|2023-11-17 16:25:00|16.8|15.5|16.91|15.6|16.98|15.68|16.79|15.49|0
1700238600000|2023-11-17 16:30:00|16.89|15.59|16.9|15.6|17.06|15.75|16.87|15.57|0
1700238900000|2023-11-17 16:35:00|16.89|15.59|16.84|15.54|16.97|15.66|16.78|15.48|0
1700239200000|2023-11-17 16:40:00|16.86|15.56|16.78|15.48|16.96|15.66|16.75|15.45|0
1700239500000|2023-11-17 16:45:00|16.8|15.5|16.83|15.53|16.87|15.57|16.75|15.45|0
1700239800000|2023-11-17 16:50:00|16.81|15.51|16.81|15.51|16.92|15.61|16.72|15.42|0
1700240100000|2023-11-17 16:55:00|16.83|15.53|16.66|15.36|16.84|15.54|16.66|15.36|0
1700240400000|2023-11-17 17:00:00|16.68|15.38|16.54|15.24|16.71|15.41|16.49|15.19|0
1700240700000|2023-11-17 17:05:00|16.56|15.26|16.46|15.16|16.56|15.26|16.41|15.11|0
1700241000000|2023-11-17 17:10:00|16.44|15.14|16.4|15.1|16.5|15.2|16.38|15.08|0
1700241300000|2023-11-17 17:15:00|16.41|15.11|16.5|15.2|16.53|15.23|16.38|15.08|0
1700241600000|2023-11-17 17:20:00|16.51|15.21|16.63|15.33|16.64|15.34|16.49|15.19|0
1700241900000|2023-11-17 17:25:00|16.64|15.34|16.7|15.4|16.76|15.46|16.63|15.33|0
1700242200000|2023-11-17 17:30:00|16.69|15.39|16.63|15.33|16.73|15.43|16.61|15.31|0
1700242500000|2023-11-17 17:35:00|16.61|15.31|16.62|15.32|16.64|15.34|16.57|15.27|0
1700242800000|2023-11-17 17:40:00|16.64|15.34|16.54|15.24|16.64|15.34|16.52|15.22|0
1700243100000|2023-11-17 17:45:00|16.52|15.22|16.56|15.26|16.62|15.32|16.49|15.19|0
1700243400000|2023-11-17 17:50:00|16.55|15.25|16.53|15.23|16.56|15.26|16.52|15.22|0
1700243700000|2023-11-17 17:55:00|16.52|15.22|16.5|15.2|16.64|15.34|16.5|15.2|0
1700244000000|2023-11-17 18:00:00|16.49|15.19|16.58|15.28|16.59|15.29|16.43|15.13|0
1700244300000|2023-11-17 18:05:00|16.56|15.26|16.46|15.16|16.62|15.32|16.44|15.14|0
1700244600000|2023-11-17 18:10:00|16.47|15.17|16.33|15.03|16.53|15.23|16.33|15.03|0
1700244900000|2023-11-17 18:15:00|16.31|15.01|16.34|15.04|16.37|15.07|16.27|14.97|0
1700245200000|2023-11-17 18:20:00|16.33|15.03|16.3|15|16.34|15.04|16.28|14.98|0
1700245500000|2023-11-17 18:25:00|16.31|15.01|16.34|15.04|16.37|15.07|16.28|14.98|0
1700245800000|2023-11-17 18:30:00|16.31|15.01|16.21|14.91|16.31|15.01|16.19|14.89|0
1700246100000|2023-11-17 18:35:00|16.19|14.89|16.19|14.89|16.25|14.95|16.18|14.88|0
1700246400000|2023-11-17 18:40:00|16.18|14.88|16.22|14.92|16.22|14.92|16.12|14.82|0
1700246700000|2023-11-17 18:45:00|16.21|14.91|16.22|14.92|16.29|14.99|16.19|14.89|0
1700247000000|2023-11-17 18:50:00|16.23|14.93|16.23|14.93|16.32|15.02|16.23|14.93|0
1700247300000|2023-11-17 18:55:00|16.26|14.96|16.15|14.85|16.26|14.96|16.13|14.83|0
1700247600000|2023-11-17 19:00:00|16.16|14.86|16.07|14.77|16.17|14.87|16.05|14.75|0
1700247900000|2023-11-17 19:05:00|16.09|14.79|15.96|14.66|16.13|14.83|15.96|14.66|0
1700248200000|2023-11-17 19:10:00|15.95|14.65|16.07|14.77|16.07|14.77|15.95|14.65|0
1700248500000|2023-11-17 19:15:00|16.06|14.76|16.1|14.8|16.1|14.8|15.99|14.69|0
1700248800000|2023-11-17 19:20:00|16.08|14.78|16.17|14.87|16.21|14.91|16.08|14.78|0
1700249100000|2023-11-17 19:25:00|16.16|14.86|16.18|14.88|16.23|14.93|16.13|14.83|0
1700249400000|2023-11-17 19:30:00|16.2|14.9|16.18|14.88|16.24|14.94|16.18|14.88|0
1700249700000|2023-11-17 19:35:00|16.17|14.87|16.27|14.97|16.3|15|16.1|14.8|0
1700250000000|2023-11-17 19:40:00|16.25|14.95|16.22|14.92|16.37|15.07|16.22|14.92|0
1700250300000|2023-11-17 19:45:00|16.21|14.91|16.29|14.99|16.34|15.04|16.18|14.88|0
1700250600000|2023-11-17 19:50:00|16.31|15.01|16.26|14.96|16.31|15.01|16.25|14.95|0
1700250900000|2023-11-17 19:55:00|16.25|14.95|16.19|14.89|16.25|14.95|16.18|14.88|0
1700251200000|2023-11-17 20:00:00|16.18|14.88|16.31|15.01|16.6|15.3|16.1|14.8|0
1700251500000|2023-11-17 20:05:00|16.3|15|16.31|15.01|16.37|15.07|16.25|14.95|0
1700251800000|2023-11-17 20:10:00|16.32|15.02|16.35|15.05|16.44|15.14|16.31|15.01|0
1700252100000|2023-11-17 20:15:00|16.38|15.08|16.32|15.02|16.41|15.11|16.31|15.01|0
1700252400000|2023-11-17 20:20:00|16.34|15.04|16.22|14.92|16.34|15.04|16.22|14.92|0
1700252700000|2023-11-17 20:25:00|16.23|14.93|16.2|14.9|16.23|14.93|16.05|14.75|0
1700253000000|2023-11-17 20:30:00|16.22|14.92|16.51|15.21|16.67|15.37|16.19|14.89|0
1700253300000|2023-11-17 20:35:00|16.52|15.22|16.64|15.34|16.67|15.37|16.42|15.12|0
1700253600000|2023-11-17 20:40:00|16.65|15.35|16.66|15.36|16.72|15.42|16.55|15.25|0
1700253900000|2023-11-17 20:45:00|16.68|15.38|16.69|15.39|16.69|15.39|16.58|15.28|0
1700254200000|2023-11-17 20:50:00|16.66|15.36|16.49|15.19|16.68|15.38|16.44|15.14|0
1700254500000|2023-11-17 20:55:00|16.47|15.17|16.39|15.09|16.49|15.19|16.31|15.01|0
1700254800000|2023-11-17 21:00:00|16.4|15.1|16.43|15.13|16.46|15.16|16.34|15.04|0
1700255100000|2023-11-17 21:05:00|16.44|15.14|16.44|15.14|16.53|15.23|16.43|15.13|0
1700255400000|2023-11-17 21:10:00|16.46|15.16|16.54|15.24|16.54|15.24|16.46|15.16|0
1700443200000|2023-11-20 01:20:00|16.7|15.1|16.69|15.09|16.72|15.12|16.69|15.09|0
1700443500000|2023-11-20 01:25:00|16.7|15.1|16.66|15.06|16.72|15.12|16.66|15.06|0
1700444100000|2023-11-20 01:35:00|16.54|15.24|16.57|15.27|16.58|15.28|16.54|15.24|0
1700444400000|2023-11-20 01:40:00|16.58|15.28|16.64|15.34|16.65|15.35|16.57|15.27|0
1700444700000|2023-11-20 01:45:00|16.62|15.32|16.61|15.31|16.65|15.35|16.59|15.29|0
1700445000000|2023-11-20 01:50:00|16.62|15.32|16.57|15.27|16.62|15.32|16.56|15.26|0
1700445300000|2023-11-20 01:55:00|16.58|15.28|16.59|15.29|16.62|15.32|16.58|15.28|0
1700445600000|2023-11-20 02:00:00|16.58|15.28|16.56|15.26|16.58|15.28|16.55|15.25|0
1700445900000|2023-11-20 02:05:00|16.57|15.27|16.53|15.23|16.59|15.29|16.53|15.23|0
1700446200000|2023-11-20 02:10:00|16.54|15.24|16.56|15.26|16.57|15.27|16.53|15.23|0
1700446500000|2023-11-20 02:15:00|16.57|15.27|16.54|15.24|16.59|15.29|16.53|15.23|0
1700446800000|2023-11-20 02:20:00|16.56|15.26|16.53|15.23|16.57|15.27|16.53|15.23|0
1700447100000|2023-11-20 02:25:00|16.51|15.21|16.48|15.18|16.51|15.21|16.45|15.15|0
1700447400000|2023-11-20 02:30:00|16.5|15.2|16.51|15.21|16.55|15.25|16.48|15.18|0
1700447700000|2023-11-20 02:35:00|16.52|15.22|16.48|15.18|16.52|15.22|16.45|15.15|0
1700448000000|2023-11-20 02:40:00|16.49|15.19|16.44|15.14|16.49|15.19|16.44|15.14|0
1700448300000|2023-11-20 02:45:00|16.45|15.15|16.52|15.22|16.52|15.22|16.44|15.14|0
1700448600000|2023-11-20 02:50:00|16.51|15.21|16.48|15.18|16.52|15.22|16.48|15.18|0
1700448900000|2023-11-20 02:55:00|16.49|15.19|16.46|15.16|16.51|15.21|16.46|15.16|0
1700449200000|2023-11-20 03:00:00|16.48|15.18|16.52|15.22|16.52|15.22|16.46|15.16|0
1700449500000|2023-11-20 03:05:00|16.5|15.2|16.52|15.22|16.53|15.23|16.49|15.19|0
1700449800000|2023-11-20 03:10:00|16.51|15.21|16.48|15.18|16.53|15.23|16.46|15.16|0
1700450100000|2023-11-20 03:15:00|16.47|15.17|16.47|15.17|16.49|15.19|16.46|15.16|0
1700450400000|2023-11-20 03:20:00|16.46|15.16|16.49|15.19|16.51|15.21|16.46|15.16|0
1700450700000|2023-11-20 03:25:00|16.47|15.17|16.53|15.23|16.53|15.23|16.47|15.17|0
1700451000000|2023-11-20 03:30:00|16.51|15.21|16.5|15.2|16.53|15.23|16.48|15.18|0
1700451300000|2023-11-20 03:35:00|16.48|15.18|16.51|15.21|16.53|15.23|16.48|15.18|0
1700451600000|2023-11-20 03:40:00|16.53|15.23|16.52|15.22|16.53|15.23|16.51|15.21|0
1700451900000|2023-11-20 03:45:00|16.54|15.24|16.52|15.22|16.54|15.24|16.51|15.21|0
1700452200000|2023-11-20 03:50:00|16.54|15.24|16.54|15.24|16.54|15.24|16.52|15.22|0
1700452500000|2023-11-20 03:55:00|16.55|15.25|16.58|15.28|16.59|15.29|16.55|15.25|0
1700452800000|2023-11-20 04:00:00|16.59|15.29|16.56|15.26|16.59|15.29|16.56|15.26|0
1700453100000|2023-11-20 04:05:00|16.58|15.28|16.55|15.25|16.58|15.28|16.55|15.25|0
1700453400000|2023-11-20 04:10:00|16.56|15.26|16.53|15.23|16.56|15.26|16.53|15.23|0
1700453700000|2023-11-20 04:15:00|16.55|15.25|16.52|15.22|16.55|15.25|16.52|15.22|0
1700454000000|2023-11-20 04:20:00|16.53|15.23|16.55|15.25|16.55|15.25|16.52|15.22|0
1700454300000|2023-11-20 04:25:00|16.54|15.24|16.54|15.24|16.54|15.24|16.54|15.24|0
1700454600000|2023-11-20 04:30:00|16.56|15.26|16.56|15.26|16.59|15.29|16.54|15.24|0
1700454900000|2023-11-20 04:35:00|16.57|15.27|16.57|15.27|16.57|15.27|16.56|15.26|0
1700455200000|2023-11-20 04:40:00|16.56|15.26|16.57|15.27|16.59|15.29|16.56|15.26|0
1700455500000|2023-11-20 04:45:00|16.59|15.29|16.55|15.25|16.59|15.29|16.55|15.25|0
1700455800000|2023-11-20 04:50:00|16.57|15.27|16.57|15.27|16.58|15.28|16.55|15.25|0
1700456100000|2023-11-20 04:55:00|16.58|15.28|16.58|15.28|16.58|15.28|16.58|15.28|0
1700456400000|2023-11-20 05:00:00|16.57|15.27|16.58|15.28|16.58|15.28|16.55|15.25|0
1700456700000|2023-11-20 05:05:00|16.59|15.29|16.55|15.25|16.6|15.3|16.54|15.24|0
1700457000000|2023-11-20 05:10:00|16.57|15.27|16.56|15.26|16.57|15.27|16.54|15.24|0
1700457300000|2023-11-20 05:15:00|16.55|15.25|16.53|15.23|16.55|15.25|16.51|15.21|0
1700457600000|2023-11-20 05:20:00|16.55|15.25|16.53|15.23|16.55|15.25|16.52|15.22|0
1700457900000|2023-11-20 05:25:00|16.52|15.22|16.56|15.26|16.56|15.26|16.52|15.22|0
1700458200000|2023-11-20 05:30:00|16.55|15.25|16.56|15.26|16.58|15.28|16.53|15.23|0
1700458500000|2023-11-20 05:35:00|16.55|15.25|16.56|15.26|16.57|15.27|16.53|15.23|0
1700458800000|2023-11-20 05:40:00|16.57|15.27|16.57|15.27|16.59|15.29|16.56|15.26|0
1700459100000|2023-11-20 05:45:00|16.56|15.26|16.62|15.32|16.63|15.33|16.56|15.26|0
1700459400000|2023-11-20 05:50:00|16.63|15.33|16.73|15.43|16.73|15.43|16.63|15.33|0
1700459700000|2023-11-20 05:55:00|16.72|15.42|16.73|15.43|16.73|15.43|16.7|15.4|0
1700460000000|2023-11-20 06:00:00|16.72|15.42|16.66|15.36|16.72|15.42|16.66|15.36|0
1700460300000|2023-11-20 06:05:00|16.67|15.37|16.7|15.4|16.71|15.41|16.66|15.36|0
1700460600000|2023-11-20 06:10:00|16.71|15.41|16.7|15.4|16.71|15.41|16.68|15.38|0
1700460900000|2023-11-20 06:15:00|16.71|15.41|16.71|15.41|16.71|15.41|16.68|15.38|0
1700461200000|2023-11-20 06:20:00|16.7|15.4|16.68|15.38|16.71|15.41|16.67|15.37|0
1700461500000|2023-11-20 06:25:00|16.7|15.4|16.72|15.42|16.72|15.42|16.67|15.37|0
1700461800000|2023-11-20 06:30:00|16.71|15.41|16.68|15.38|16.71|15.41|16.66|15.36|0
1700462100000|2023-11-20 06:35:00|16.69|15.39|16.66|15.36|16.72|15.42|16.66|15.36|0
1700462400000|2023-11-20 06:40:00|16.67|15.37|16.69|15.39|16.69|15.39|16.66|15.36|0
1700462700000|2023-11-20 06:45:00|16.71|15.41|16.69|15.39|16.71|15.41|16.69|15.39|0
1700463000000|2023-11-20 06:50:00|16.68|15.38|16.7|15.4|16.7|15.4|16.68|15.38|0
1700463300000|2023-11-20 06:55:00|16.67|15.37|16.67|15.37|16.7|15.4|16.66|15.36|0
1700463600000|2023-11-20 07:00:00|16.66|15.36|16.66|15.36|16.69|15.39|16.6|15.3|0
1700463900000|2023-11-20 07:05:00|16.64|15.34|16.66|15.36|16.67|15.37|16.63|15.33|0
1700464200000|2023-11-20 07:10:00|16.65|15.35|16.61|15.31|16.66|15.36|16.6|15.3|0
1700464500000|2023-11-20 07:15:00|16.6|15.3|16.6|15.3|16.64|15.34|16.58|15.28|0
1700464800000|2023-11-20 07:20:00|16.59|15.29|16.65|15.35|16.68|15.38|16.58|15.28|0
1700465100000|2023-11-20 07:25:00|16.64|15.34|16.67|15.37|16.68|15.38|16.62|15.32|0
1700465400000|2023-11-20 07:30:00|16.65|15.35|16.59|15.29|16.67|15.37|16.59|15.29|0
1700465700000|2023-11-20 07:35:00|16.61|15.31|16.17|14.87|16.61|15.31|16.16|14.86|0
1700466000000|2023-11-20 07:40:00|16.2|14.9|16.16|14.86|16.23|14.93|16.16|14.86|0
1700466300000|2023-11-20 07:45:00|16.17|14.87|16.13|14.83|16.19|14.89|16.11|14.81|0
1700466600000|2023-11-20 07:50:00|16.14|14.84|16.12|14.82|16.16|14.86|16.11|14.81|0
1700466900000|2023-11-20 07:55:00|16.13|14.83|16.11|14.81|16.13|14.83|16.08|14.78|0
1700467200000|2023-11-20 08:00:00|16.07|14.77|15.94|14.64|16.1|14.8|15.94|14.64|0
1700467500000|2023-11-20 08:05:00|15.93|14.63|15.97|14.67|16|14.7|15.93|14.63|0
1700467800000|2023-11-20 08:10:00|15.98|14.68|15.89|14.59|16.02|14.72|15.89|14.59|0
1700468100000|2023-11-20 08:15:00|15.91|14.61|16.09|14.79|16.09|14.79|15.89|14.59|0
1700468400000|2023-11-20 08:20:00|16.08|14.78|16.09|14.79|16.12|14.82|16.02|14.72|0
1700468700000|2023-11-20 08:25:00|16.11|14.81|16.08|14.78|16.12|14.82|16|14.7|0
1700469000000|2023-11-20 08:30:00|16.07|14.77|15.99|14.69|16.08|14.78|15.98|14.68|0
1700469300000|2023-11-20 08:35:00|16|14.7|15.97|14.67|16|14.7|15.93|14.63|0
1700469600000|2023-11-20 08:40:00|15.96|14.66|15.99|14.69|16.05|14.75|15.95|14.65|0
1700469900000|2023-11-20 08:45:00|16|14.7|16.03|14.73|16.07|14.77|15.96|14.66|0
1700470200000|2023-11-20 08:50:00|16.02|14.72|15.97|14.67|16.03|14.73|15.94|14.64|0
1700470500000|2023-11-20 08:55:00|15.99|14.69|16.01|14.71|16.04|14.74|15.94|14.64|0
1700470800000|2023-11-20 09:00:00|16|14.7|15.94|14.64|16|14.7|15.86|14.56|0
1700471100000|2023-11-20 09:05:00|15.93|14.63|15.83|14.53|15.94|14.64|15.81|14.51|0
1700471400000|2023-11-20 09:10:00|15.84|14.54|15.8|14.5|15.88|14.58|15.78|14.48|0
1700471700000|2023-11-20 09:15:00|15.81|14.51|15.7|14.4|15.81|14.51|15.7|14.4|0
1700472000000|2023-11-20 09:20:00|15.71|14.41|15.66|14.36|15.76|14.46|15.66|14.36|0
1700472300000|2023-11-20 09:25:00|15.67|14.37|15.7|14.4|15.74|14.44|15.66|14.36|0
1700472600000|2023-11-20 09:30:00|15.71|14.41|15.63|14.33|15.74|14.44|15.63|14.33|0
1700472900000|2023-11-20 09:35:00|15.64|14.34|15.62|14.32|15.67|14.37|15.62|14.32|0
1700473200000|2023-11-20 09:40:00|15.64|14.34|15.64|14.34|15.65|14.35|15.61|14.31|0
1700473500000|2023-11-20 09:45:00|15.65|14.35|15.61|14.31|15.65|14.35|15.6|14.3|0
1700473800000|2023-11-20 09:50:00|15.62|14.32|15.57|14.27|15.64|14.34|15.55|14.25|0
1700474100000|2023-11-20 09:55:00|15.55|14.25|15.54|14.24|15.57|14.27|15.52|14.22|0
1700474400000|2023-11-20 10:00:00|15.52|14.22|15.51|14.21|15.55|14.25|15.5|14.2|0
1700474700000|2023-11-20 10:05:00|15.52|14.22|15.52|14.22|15.54|14.24|15.49|14.19|0
1700475000000|2023-11-20 10:10:00|15.51|14.21|15.48|14.18|15.52|14.22|15.48|14.18|0
1700475300000|2023-11-20 10:15:00|15.47|14.17|15.52|14.22|15.53|14.23|15.47|14.17|0
1700475600000|2023-11-20 10:20:00|15.53|14.23|15.69|14.39|15.69|14.39|15.52|14.22|0
1700475900000|2023-11-20 10:25:00|15.67|14.37|15.66|14.36|15.73|14.43|15.66|14.36|0
1700476200000|2023-11-20 10:30:00|15.67|14.37|15.7|14.4|15.7|14.4|15.64|14.34|0
1700476500000|2023-11-20 10:35:00|15.71|14.41|15.67|14.37|15.73|14.43|15.67|14.37|0
1700476800000|2023-11-20 10:40:00|15.68|14.38|15.77|14.47|15.77|14.47|15.67|14.37|0
1700477100000|2023-11-20 10:45:00|15.75|14.45|15.78|14.48|15.79|14.49|15.74|14.44|0
1700477400000|2023-11-20 10:50:00|15.79|14.49|15.74|14.44|15.79|14.49|15.71|14.41|0
1700477700000|2023-11-20 10:55:00|15.72|14.42|15.69|14.39|15.72|14.42|15.68|14.38|0
1700478000000|2023-11-20 11:00:00|15.71|14.41|15.66|14.36|15.76|14.46|15.66|14.36|0
1700478300000|2023-11-20 11:05:00|15.65|14.35|15.72|14.42|15.75|14.45|15.65|14.35|0
1700478600000|2023-11-20 11:10:00|15.73|14.43|15.66|14.36|15.73|14.43|15.63|14.33|0
1700478900000|2023-11-20 11:15:00|15.65|14.35|15.72|14.42|15.72|14.42|15.65|14.35|0
1700479200000|2023-11-20 11:20:00|15.71|14.41|15.74|14.44|15.77|14.47|15.7|14.4|0
1700479500000|2023-11-20 11:25:00|15.76|14.46|15.7|14.4|15.76|14.46|15.67|14.37|0
1700479800000|2023-11-20 11:30:00|15.73|14.43|15.74|14.44|15.76|14.46|15.7|14.4|0
1700480100000|2023-11-20 11:35:00|15.76|14.46|15.75|14.45|15.81|14.51|15.73|14.43|0
1700480400000|2023-11-20 11:40:00|15.74|14.44|15.74|14.44|15.75|14.45|15.7|14.4|0
1700480700000|2023-11-20 11:45:00|15.75|14.45|15.68|14.38|15.75|14.45|15.67|14.37|0
1700481000000|2023-11-20 11:50:00|15.67|14.37|15.65|14.35|15.7|14.4|15.64|14.34|0
1700481300000|2023-11-20 11:55:00|15.63|14.33|15.64|14.34|15.64|14.34|15.54|14.24|0
1700481600000|2023-11-20 12:00:00|15.65|14.35|15.65|14.35|15.68|14.38|15.61|14.31|0
1700481900000|2023-11-20 12:05:00|15.64|14.34|15.65|14.35|15.72|14.42|15.64|14.34|0
1700482200000|2023-11-20 12:10:00|15.64|14.34|15.66|14.36|15.68|14.38|15.59|14.29|0
1700482500000|2023-11-20 12:15:00|15.67|14.37|15.66|14.36|15.69|14.39|15.63|14.33|0
1700482800000|2023-11-20 12:20:00|15.67|14.37|15.69|14.39|15.7|14.4|15.65|14.35|0
1700483100000|2023-11-20 12:25:00|15.68|14.38|15.77|14.47|15.77|14.47|15.68|14.38|0
1700483400000|2023-11-20 12:30:00|15.79|14.49|15.84|14.54|15.84|14.54|15.73|14.43|0
1700483700000|2023-11-20 12:35:00|15.86|14.56|15.88|14.58|15.93|14.63|15.81|14.51|0
1700484000000|2023-11-20 12:40:00|15.89|14.59|15.98|14.68|15.98|14.68|15.88|14.58|0
1700484300000|2023-11-20 12:45:00|15.97|14.67|15.94|14.64|16.01|14.71|15.94|14.64|0
1700484600000|2023-11-20 12:50:00|15.95|14.65|15.95|14.65|15.98|14.68|15.92|14.62|0
1700484900000|2023-11-20 12:55:00|15.94|14.64|15.96|14.66|15.99|14.69|15.91|14.61|0
1700485200000|2023-11-20 13:00:00|15.98|14.68|15.92|14.62|15.99|14.69|15.91|14.61|0
1700485500000|2023-11-20 13:05:00|15.93|14.63|15.86|14.56|15.96|14.66|15.85|14.55|0
1700485800000|2023-11-20 13:10:00|15.88|14.58|15.89|14.59|15.96|14.66|15.88|14.58|0
1700486100000|2023-11-20 13:15:00|15.88|14.58|15.85|14.55|15.88|14.58|15.82|14.52|0
1700486400000|2023-11-20 13:20:00|15.83|14.53|15.9|14.6|15.9|14.6|15.82|14.52|0
1700486700000|2023-11-20 13:25:00|15.92|14.62|15.94|14.64|16.03|14.73|15.91|14.61|0
1700487000000|2023-11-20 13:30:00|15.93|14.63|15.94|14.64|16|14.7|15.9|14.6|0
1700487300000|2023-11-20 13:35:00|15.93|14.63|15.91|14.61|15.94|14.64|15.87|14.57|0
1700487600000|2023-11-20 13:40:00|15.9|14.6|15.73|14.43|15.9|14.6|15.7|14.4|0
1700487900000|2023-11-20 13:45:00|15.71|14.41|15.69|14.39|15.73|14.43|15.66|14.36|0
1700488200000|2023-11-20 13:50:00|15.7|14.4|15.71|14.41|15.76|14.46|15.69|14.39|0
1700488500000|2023-11-20 13:55:00|15.7|14.4|15.67|14.37|15.7|14.4|15.6|14.3|0
1700488800000|2023-11-20 14:00:00|15.66|14.36|15.63|14.33|15.66|14.36|15.53|14.23|0
1700489100000|2023-11-20 14:05:00|15.64|14.34|15.57|14.27|15.65|14.35|15.56|14.26|0
1700489400000|2023-11-20 14:10:00|15.58|14.28|15.59|14.29|15.61|14.31|15.54|14.24|0
1700489700000|2023-11-20 14:15:00|15.58|14.28|15.65|14.35|15.68|14.38|15.58|14.28|0
1700490000000|2023-11-20 14:20:00|15.67|14.37|15.75|14.45|15.75|14.45|15.65|14.35|0
1700490300000|2023-11-20 14:25:00|15.76|14.46|15.93|14.63|15.93|14.63|15.72|14.42|0
1700490600000|2023-11-20 14:30:00|15.9|14.6|15.52|14.22|16.02|14.72|15.52|14.22|0
1700490900000|2023-11-20 14:35:00|15.51|14.21|15.37|14.07|15.55|14.25|15.23|13.93|0
1700491200000|2023-11-20 14:40:00|15.36|14.06|15.27|13.97|15.42|14.12|15.23|13.93|0
1700491500000|2023-11-20 14:45:00|15.29|13.99|15.4|14.1|15.42|14.12|15.26|13.96|0
1700491800000|2023-11-20 14:50:00|15.38|14.08|15.28|13.98|15.4|14.1|15.18|13.88|0
1700492100000|2023-11-20 14:55:00|15.27|13.97|15.01|13.71|15.31|14.01|15.01|13.71|0
1700492400000|2023-11-20 15:00:00|15|13.7|15.08|13.78|15.15|13.85|14.99|13.69|0
1700492700000|2023-11-20 15:05:00|15.07|13.77|15.04|13.74|15.08|13.78|14.93|13.63|0
1700493000000|2023-11-20 15:10:00|15.06|13.76|15.08|13.78|15.12|13.82|14.92|13.62|0
1700493300000|2023-11-20 15:15:00|15.06|13.76|15.03|13.73|15.49|14.19|14.99|13.69|0
1700493600000|2023-11-20 15:20:00|15.02|13.72|15.19|13.89|15.33|14.03|14.98|13.68|0
1700493900000|2023-11-20 15:25:00|15.21|13.91|15.06|13.76|15.22|13.92|15.03|13.73|0
1700494200000|2023-11-20 15:30:00|15.04|13.74|15.03|13.73|15.15|13.85|14.99|13.69|0
1700494500000|2023-11-20 15:35:00|15.04|13.74|14.91|13.61|15.14|13.84|14.87|13.57|0
1700494800000|2023-11-20 15:40:00|14.9|13.6|14.79|13.49|14.91|13.61|14.79|13.49|0
1700495100000|2023-11-20 15:45:00|14.78|13.48|14.69|13.39|14.83|13.53|14.66|13.36|0
1700495400000|2023-11-20 15:50:00|14.7|13.4|14.66|13.36|14.77|13.47|14.62|13.32|0
1700495700000|2023-11-20 15:55:00|14.67|13.37|14.75|13.45|14.81|13.51|14.61|13.31|0
1700496000000|2023-11-20 16:00:00|14.73|13.43|14.67|13.37|14.77|13.47|14.65|13.35|0
1700496300000|2023-11-20 16:05:00|14.68|13.38|14.71|13.41|14.72|13.42|14.65|13.35|0
1700496600000|2023-11-20 16:10:00|14.72|13.42|14.76|13.46|14.77|13.47|14.68|13.38|0
1700496900000|2023-11-20 16:15:00|14.74|13.44|14.66|13.36|14.78|13.48|14.65|13.35|0
1700497200000|2023-11-20 16:20:00|14.69|13.39|14.69|13.39|14.76|13.46|14.69|13.39|0
1700497500000|2023-11-20 16:25:00|14.7|13.4|14.73|13.43|14.78|13.48|14.68|13.38|0
1700497800000|2023-11-20 16:30:00|14.72|13.42|14.64|13.34|14.75|13.45|14.62|13.32|0
1700498100000|2023-11-20 16:35:00|14.62|13.32|14.61|13.31|14.67|13.37|14.6|13.3|0
1700498400000|2023-11-20 16:40:00|14.6|13.3|14.65|13.35|14.73|13.43|14.6|13.3|0
1700498700000|2023-11-20 16:45:00|14.66|13.36|14.69|13.39|14.75|13.45|14.66|13.36|0
1700499000000|2023-11-20 16:50:00|14.67|13.37|14.64|13.34|14.71|13.41|14.62|13.32|0
1700499300000|2023-11-20 16:55:00|14.63|13.33|14.66|13.36|14.67|13.37|14.62|13.32|0
1700499600000|2023-11-20 17:00:00|14.67|13.37|14.67|13.37|14.74|13.44|14.66|13.36|0
1700499900000|2023-11-20 17:05:00|14.68|13.38|14.63|13.33|14.71|13.41|14.59|13.29|0
1700500200000|2023-11-20 17:10:00|14.62|13.32|14.54|13.24|14.63|13.33|14.52|13.22|0
1700500500000|2023-11-20 17:15:00|14.52|13.22|14.52|13.22|14.57|13.27|14.5|13.2|0
1700500800000|2023-11-20 17:20:00|14.54|13.24|14.55|13.25|14.6|13.3|14.54|13.24|0
1700501100000|2023-11-20 17:25:00|14.56|13.26|14.6|13.3|14.6|13.3|14.55|13.25|0
1700501400000|2023-11-20 17:30:00|14.59|13.29|14.85|13.55|14.86|13.56|14.57|13.27|0
1700501700000|2023-11-20 17:35:00|14.86|13.56|14.86|13.56|14.89|13.59|14.82|13.52|0
1700502000000|2023-11-20 17:40:00|14.84|13.54|14.91|13.61|14.95|13.65|14.84|13.54|0
1700502300000|2023-11-20 17:45:00|14.92|13.62|14.87|13.57|14.98|13.68|14.84|13.54|0
1700502600000|2023-11-20 17:50:00|14.88|13.58|14.88|13.58|14.94|13.64|14.87|13.57|0
1700502900000|2023-11-20 17:55:00|14.89|13.59|14.91|13.61|14.93|13.63|14.85|13.55|0
1700503200000|2023-11-20 18:00:00|14.88|13.58|14.6|13.3|14.91|13.61|14.37|13.07|0
1700503500000|2023-11-20 18:05:00|14.59|13.29|14.59|13.29|14.71|13.41|14.55|13.25|0
1700503800000|2023-11-20 18:10:00|14.6|13.3|14.57|13.27|14.63|13.33|14.51|13.21|0
1700504100000|2023-11-20 18:15:00|14.59|13.29|14.65|13.35|14.69|13.39|14.57|13.27|0
1700504400000|2023-11-20 18:20:00|14.64|13.34|14.57|13.27|14.68|13.38|14.55|13.25|0
1700504700000|2023-11-20 18:25:00|14.56|13.26|14.54|13.24|14.58|13.28|14.48|13.18|0
1700505000000|2023-11-20 18:30:00|14.53|13.23|14.44|13.14|14.53|13.23|14.44|13.14|0
1700505300000|2023-11-20 18:35:00|14.45|13.15|14.49|13.19|14.52|13.22|14.45|13.15|0
1700505600000|2023-11-20 18:40:00|14.48|13.18|14.43|13.13|14.5|13.2|14.4|13.1|0
1700505900000|2023-11-20 18:45:00|14.44|13.14|14.4|13.1|14.46|13.16|14.39|13.09|0
1700506200000|2023-11-20 18:50:00|14.41|13.11|14.42|13.12|14.46|13.16|14.4|13.1|0
1700506500000|2023-11-20 18:55:00|14.41|13.11|14.38|13.08|14.41|13.11|14.33|13.03|0
1700506800000|2023-11-20 19:00:00|14.37|13.07|14.4|13.1|14.4|13.1|14.33|13.03|0
1700507100000|2023-11-20 19:05:00|14.41|13.11|14.34|13.04|14.41|13.11|14.33|13.03|0
1700507400000|2023-11-20 19:10:00|14.33|13.03|14.43|13.13|14.46|13.16|14.33|13.03|0
1700507700000|2023-11-20 19:15:00|14.45|13.15|14.44|13.14|14.48|13.18|14.39|13.09|0
1700508000000|2023-11-20 19:20:00|14.43|13.13|14.35|13.05|14.46|13.16|14.35|13.05|0
1700508300000|2023-11-20 19:25:00|14.34|13.04|14.37|13.07|14.4|13.1|14.31|13.01|0
1700508600000|2023-11-20 19:30:00|14.35|13.05|14.29|12.99|14.35|13.05|14.27|12.97|0
1700508900000|2023-11-20 19:35:00|14.27|12.97|14.24|12.94|14.29|12.99|14.24|12.94|0
1700509200000|2023-11-20 19:40:00|14.25|12.95|14.51|13.21|14.51|13.21|14.11|12.81|0
1700509500000|2023-11-20 19:45:00|14.5|13.2|14.33|13.03|14.51|13.21|14.25|12.95|0
1700509800000|2023-11-20 19:50:00|14.34|13.04|14.32|13.02|14.38|13.08|14.29|12.99|0
1700510100000|2023-11-20 19:55:00|14.31|13.01|14.32|13.02|14.36|13.06|14.29|12.99|0
1700510400000|2023-11-20 20:00:00|14.34|13.04|14.27|12.97|14.36|13.06|14.25|12.95|0
1700510700000|2023-11-20 20:05:00|14.26|12.96|14.16|12.86|14.28|12.98|14.16|12.86|0
1700511000000|2023-11-20 20:10:00|14.17|12.87|14.1|12.8|14.37|13.07|14.08|12.78|0
1700511300000|2023-11-20 20:15:00|14.11|12.81|14.13|12.83|14.22|12.92|14.11|12.81|0
1700511600000|2023-11-20 20:20:00|14.12|12.82|14.27|12.97|14.3|13|14.12|12.82|0
1700511900000|2023-11-20 20:25:00|14.28|12.98|14.12|12.82|14.3|13|14.09|12.79|0
1700512200000|2023-11-20 20:30:00|14.13|12.83|14.21|12.91|14.26|12.96|14.13|12.83|0
1700512500000|2023-11-20 20:35:00|14.22|12.92|14.05|12.75|14.26|12.96|14.03|12.73|0
1700512800000|2023-11-20 20:40:00|14.03|12.73|14.06|12.76|14.07|12.77|14.01|12.71|0
1700513100000|2023-11-20 20:45:00|14.05|12.75|14.19|12.89|14.21|12.91|14.05|12.75|0
1700513400000|2023-11-20 20:50:00|14.23|12.93|14.46|13.16|14.5|13.2|14.23|12.93|0
1700513700000|2023-11-20 20:55:00|14.47|13.17|14.11|12.81|14.54|13.24|14.09|12.79|0
1700514000000|2023-11-20 21:00:00|14.09|12.79|14.24|12.94|14.27|12.97|14.09|12.79|0
1700514300000|2023-11-20 21:05:00|14.25|12.95|14.3|13|14.3|13|14.23|12.93|0
1700514600000|2023-11-20 21:10:00|14.29|12.99|14.3|13|14.33|13.03|14.29|12.99|0
1700514900000|2023-11-20 21:15:00|14.45|12.85|14.39|12.79|14.45|12.85|14.39|12.79|0
1700515200000|2023-11-20 21:20:00|14.4|12.8|14.41|12.81|14.41|12.81|14.4|12.8|0
1700515500000|2023-11-20 21:25:00|14.42|12.82|14.41|12.81|14.42|12.82|14.4|12.8|0
1700515800000|2023-11-20 21:30:00|14.42|12.82|14.37|12.77|14.42|12.82|14.37|12.77|0
1700516100000|2023-11-20 21:35:00|14.36|12.76|14.37|12.77|14.38|12.78|14.35|12.75|0
1700516400000|2023-11-20 21:40:00|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1700516700000|2023-11-20 21:45:00|14.37|12.77|14.36|12.76|14.37|12.77|14.33|12.73|0
1700517000000|2023-11-20 21:50:00|14.34|12.74|14.33|12.73|14.34|12.74|14.32|12.72|0
1700517300000|2023-11-20 21:55:00|14.32|12.72|14.32|12.72|14.34|12.74|14.32|12.72|0
1700517600000|2023-11-20 22:00:00|14.31|12.71|14.3|12.7|14.32|12.72|14.3|12.7|0
1700517900000|2023-11-20 22:05:00|14.31|12.71|14.29|12.69|14.31|12.71|14.29|12.69|0
1700518200000|2023-11-20 22:10:00|14.3|12.7|14.3|12.7|14.3|12.7|14.28|12.68|0
1700519100000|2023-11-20 22:25:00|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1700519400000|2023-11-20 22:30:00|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1700520000000|2023-11-20 22:40:00|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1700520600000|2023-11-20 22:50:00|14.28|12.68|14.28|12.68|14.28|12.68|14.27|12.67|0
1700521200000|2023-11-20 23:00:00|14.26|12.66|14.25|12.65|14.33|12.73|14.24|12.64|0
1700521500000|2023-11-20 23:05:00|14.24|12.64|14.19|12.59|14.25|12.65|14.18|12.58|0
1700521800000|2023-11-20 23:10:00|14.18|12.58|14.18|12.58|14.23|12.63|14.17|12.57|0
1700522100000|2023-11-20 23:15:00|14.2|12.6|14.24|12.64|14.25|12.65|14.19|12.59|0
1700522400000|2023-11-20 23:20:00|14.22|12.62|14.24|12.64|14.25|12.65|14.22|12.62|0
1700522700000|2023-11-20 23:25:00|14.25|12.65|14.25|12.65|14.25|12.65|14.24|12.64|0
1700523000000|2023-11-20 23:30:00|14.24|12.64|14.27|12.67|14.29|12.69|14.22|12.62|0
1700523300000|2023-11-20 23:35:00|14.26|12.66|14.2|12.6|14.26|12.66|14.2|12.6|0
1700523600000|2023-11-20 23:40:00|14.21|12.61|14.2|12.6|14.21|12.61|14.18|12.58|0
1700523900000|2023-11-20 23:45:00|14.21|12.61|14.18|12.58|14.22|12.62|14.18|12.58|0
1700524200000|2023-11-20 23:50:00|14.19|12.59|14.17|12.57|14.19|12.59|14.17|12.57|0
1700524500000|2023-11-20 23:55:00|14.16|12.56|14.15|12.55|14.17|12.57|14.15|12.55|0
1700524800000|2023-11-21 00:00:00|14.17|12.57|14.2|12.6|14.2|12.6|14.15|12.55|0
1700525100000|2023-11-21 00:05:00|14.19|12.59|14.23|12.63|14.24|12.64|14.19|12.59|0
1700525400000|2023-11-21 00:10:00|14.22|12.62|14.16|12.56|14.23|12.63|14.16|12.56|0
1700525700000|2023-11-21 00:15:00|14.15|12.55|14.11|12.51|14.16|12.56|14.1|12.5|0
1700526000000|2023-11-21 00:20:00|14.1|12.5|14.09|12.49|14.11|12.51|14.09|12.49|0
1700526300000|2023-11-21 00:25:00|14.1|12.5|14.1|12.5|14.11|12.51|14.09|12.49|0
1700526600000|2023-11-21 00:30:00|14.09|12.49|14.06|12.46|14.12|12.52|14.06|12.46|0
1700526900000|2023-11-21 00:35:00|14.07|12.47|14.06|12.46|14.07|12.47|14.05|12.45|0
1700527200000|2023-11-21 00:40:00|14.07|12.47|14.11|12.51|14.12|12.52|14.07|12.47|0
1700527500000|2023-11-21 00:45:00|14.1|12.5|14.05|12.45|14.11|12.51|14.05|12.45|0
1700527800000|2023-11-21 00:50:00|14.06|12.46|14.11|12.51|14.12|12.52|14.06|12.46|0
1700528100000|2023-11-21 00:55:00|14.12|12.52|14.12|12.52|14.13|12.53|14.12|12.52|0
1700528400000|2023-11-21 01:00:00|14.13|12.53|14.16|12.56|14.16|12.56|14.11|12.51|0
1700528700000|2023-11-21 01:05:00|14.15|12.55|14.17|12.57|14.18|12.58|14.14|12.54|0
1700529000000|2023-11-21 01:10:00|14.15|12.55|14.17|12.57|14.18|12.58|14.14|12.54|0
1700529300000|2023-11-21 01:15:00|14.15|12.55|14.13|12.53|14.17|12.57|14.12|12.52|0
1700529600000|2023-11-21 01:20:00|14.14|12.54|14.1|12.5|14.14|12.54|14.1|12.5|0
1700529900000|2023-11-21 01:25:00|14.11|12.51|14.05|12.45|14.11|12.51|14.04|12.44|0
1700530200000|2023-11-21 01:30:00|13.9|12.6|13.94|12.64|13.95|12.65|13.88|12.58|0
1700530500000|2023-11-21 01:35:00|13.95|12.65|13.94|12.64|13.97|12.67|13.94|12.64|0
1700530800000|2023-11-21 01:40:00|13.95|12.65|13.96|12.66|13.97|12.67|13.95|12.65|0
1700531100000|2023-11-21 01:45:00|13.95|12.65|13.96|12.66|13.96|12.66|13.93|12.63|0
1700531400000|2023-11-21 01:50:00|13.95|12.65|14|12.7|14|12.7|13.95|12.65|0
1700531700000|2023-11-21 01:55:00|13.98|12.68|13.98|12.68|13.98|12.68|13.96|12.66|0
1700532000000|2023-11-21 02:00:00|13.99|12.69|13.99|12.69|14.01|12.71|13.97|12.67|0
1700532300000|2023-11-21 02:05:00|14.01|12.71|13.98|12.68|14.01|12.71|13.97|12.67|0
1700532600000|2023-11-21 02:10:00|13.97|12.67|13.97|12.67|13.98|12.68|13.97|12.67|0
1700532900000|2023-11-21 02:15:00|13.98|12.68|13.99|12.69|13.99|12.69|13.94|12.64|0
1700533200000|2023-11-21 02:20:00|13.98|12.68|13.98|12.68|13.99|12.69|13.98|12.68|0
1700533500000|2023-11-21 02:25:00|13.97|12.67|14.01|12.71|14.03|12.73|13.96|12.66|0
1700533800000|2023-11-21 02:30:00|14|12.7|14.01|12.71|14.03|12.73|14|12.7|0
1700534100000|2023-11-21 02:35:00|14|12.7|13.95|12.65|14|12.7|13.95|12.65|0
1700534400000|2023-11-21 02:40:00|13.94|12.64|13.97|12.67|13.97|12.67|13.94|12.64|0
1700534700000|2023-11-21 02:45:00|13.96|12.66|13.94|12.64|13.97|12.67|13.91|12.61|0
1700535000000|2023-11-21 02:50:00|13.95|12.65|13.95|12.65|13.96|12.66|13.93|12.63|0
1700535300000|2023-11-21 02:55:00|13.96|12.66|13.92|12.62|13.96|12.66|13.92|12.62|0
1700535600000|2023-11-21 03:00:00|13.91|12.61|13.91|12.61|13.93|12.63|13.91|12.61|0
1700535900000|2023-11-21 03:05:00|13.89|12.59|13.92|12.62|13.92|12.62|13.89|12.59|0
1700536200000|2023-11-21 03:10:00|13.91|12.61|13.91|12.61|13.92|12.62|13.88|12.58|0
1700536500000|2023-11-21 03:15:00|13.89|12.59|13.9|12.6|13.9|12.6|13.87|12.57|0
1700536800000|2023-11-21 03:20:00|13.89|12.59|13.88|12.58|13.89|12.59|13.87|12.57|0
1700537100000|2023-11-21 03:25:00|13.89|12.59|13.9|12.6|13.9|12.6|13.88|12.58|0
1700537400000|2023-11-21 03:30:00|13.92|12.62|13.88|12.58|13.92|12.62|13.88|12.58|0
1700537700000|2023-11-21 03:35:00|13.89|12.59|13.84|12.54|13.89|12.59|13.83|12.53|0
1700538000000|2023-11-21 03:40:00|13.85|12.55|13.9|12.6|13.9|12.6|13.85|12.55|0
1700538300000|2023-11-21 03:45:00|13.89|12.59|13.94|12.64|13.94|12.64|13.89|12.59|0
1700538600000|2023-11-21 03:50:00|13.92|12.62|13.91|12.61|13.94|12.64|13.91|12.61|0
1700538900000|2023-11-21 03:55:00|13.9|12.6|13.91|12.61|13.91|12.61|13.89|12.59|0
1700539200000|2023-11-21 04:00:00|13.9|12.6|13.91|12.61|13.92|12.62|13.9|12.6|0
1700539500000|2023-11-21 04:05:00|13.9|12.6|13.91|12.61|13.91|12.61|13.9|12.6|0
1700539800000|2023-11-21 04:10:00|13.9|12.6|13.89|12.59|13.91|12.61|13.89|12.59|0
1700540100000|2023-11-21 04:15:00|13.91|12.61|13.92|12.62|13.92|12.62|13.89|12.59|0
1700540400000|2023-11-21 04:20:00|13.91|12.61|13.93|12.63|13.93|12.63|13.91|12.61|0
1700540700000|2023-11-21 04:25:00|13.92|12.62|13.92|12.62|13.93|12.63|13.92|12.62|0
1700541000000|2023-11-21 04:30:00|13.93|12.63|13.95|12.65|13.95|12.65|13.92|12.62|0
1700541300000|2023-11-21 04:35:00|13.97|12.67|13.98|12.68|13.99|12.69|13.97|12.67|0
1700541600000|2023-11-21 04:40:00|13.99|12.69|13.98|12.68|13.99|12.69|13.98|12.68|0
1700541900000|2023-11-21 04:45:00|13.96|12.66|13.98|12.68|13.98|12.68|13.96|12.66|0
1700542200000|2023-11-21 04:50:00|13.96|12.66|13.97|12.67|13.98|12.68|13.95|12.65|0
1700542500000|2023-11-21 04:55:00|13.96|12.66|13.96|12.66|13.97|12.67|13.96|12.66|0
1700542800000|2023-11-21 05:00:00|13.97|12.67|13.93|12.63|13.97|12.67|13.93|12.63|0
1700543100000|2023-11-21 05:05:00|13.92|12.62|13.95|12.65|13.96|12.66|13.9|12.6|0
1700543400000|2023-11-21 05:10:00|13.96|12.66|13.92|12.62|13.96|12.66|13.92|12.62|0
1700543700000|2023-11-21 05:15:00|13.93|12.63|13.93|12.63|13.95|12.65|13.93|12.63|0
1700544000000|2023-11-21 05:20:00|13.94|12.64|13.93|12.63|13.94|12.64|13.91|12.61|0
1700544300000|2023-11-21 05:25:00|13.94|12.64|13.98|12.68|13.99|12.69|13.93|12.63|0
1700544600000|2023-11-21 05:30:00|13.97|12.67|13.98|12.68|13.99|12.69|13.95|12.65|0
1700544900000|2023-11-21 05:35:00|13.99|12.69|13.98|12.68|14.02|12.72|13.98|12.68|0
1700545200000|2023-11-21 05:40:00|13.99|12.69|13.95|12.65|13.99|12.69|13.95|12.65|0
1700545500000|2023-11-21 05:45:00|13.9|12.6|13.91|12.61|13.93|12.63|13.9|12.6|0
1700545800000|2023-11-21 05:50:00|13.93|12.63|13.96|12.66|13.96|12.66|13.93|12.63|0
1700546100000|2023-11-21 05:55:00|13.98|12.68|13.99|12.69|14.01|12.71|13.98|12.68|0
1700546400000|2023-11-21 06:00:00|13.97|12.67|14|12.7|14|12.7|13.96|12.66|0
1700546700000|2023-11-21 06:05:00|13.99|12.69|14.01|12.71|14.01|12.71|13.99|12.69|0
1700547000000|2023-11-21 06:10:00|14|12.7|14.05|12.75|14.05|12.75|14|12.7|0
1700547300000|2023-11-21 06:15:00|14.03|12.73|14.08|12.78|14.08|12.78|14.03|12.73|0
1700547600000|2023-11-21 06:20:00|14.07|12.77|14.1|12.8|14.11|12.81|14.07|12.77|0
1700547900000|2023-11-21 06:25:00|14.11|12.81|14.04|12.74|14.11|12.81|14.03|12.73|0
1700548200000|2023-11-21 06:30:00|14.03|12.73|14.04|12.74|14.06|12.76|14.03|12.73|0
1700548500000|2023-11-21 06:35:00|14.03|12.73|14.04|12.74|14.06|12.76|14.03|12.73|0
1700548800000|2023-11-21 06:40:00|14.03|12.73|14|12.7|14.04|12.74|13.98|12.68|0
1700549100000|2023-11-21 06:45:00|14.02|12.72|13.99|12.69|14.02|12.72|13.99|12.69|0
1700549400000|2023-11-21 06:50:00|14|12.7|13.98|12.68|14|12.7|13.98|12.68|0
1700549700000|2023-11-21 06:55:00|13.96|12.66|13.95|12.65|13.98|12.68|13.95|12.65|0
1700550000000|2023-11-21 07:00:00|13.94|12.64|14.01|12.71|14.04|12.74|13.94|12.64|0
1700550300000|2023-11-21 07:05:00|14.02|12.72|14|12.7|14.03|12.73|13.97|12.67|0
1700550600000|2023-11-21 07:10:00|14.01|12.71|14.01|12.71|14.01|12.71|13.97|12.67|0
1700550900000|2023-11-21 07:15:00|14|12.7|14.03|12.73|14.04|12.74|14|12.7|0
1700551200000|2023-11-21 07:20:00|14.02|12.72|14.02|12.72|14.06|12.76|14.02|12.72|0
1700551500000|2023-11-21 07:25:00|14.03|12.73|14.05|12.75|14.07|12.77|14.03|12.73|0
1700551800000|2023-11-21 07:30:00|14.06|12.76|14.23|12.93|14.23|12.93|14.03|12.73|0
1700552100000|2023-11-21 07:35:00|14.22|12.92|14.27|12.97|14.28|12.98|14.22|12.92|0
1700552400000|2023-11-21 07:40:00|14.28|12.98|14.32|13.02|14.32|13.02|14.25|12.95|0
1700552700000|2023-11-21 07:45:00|14.33|13.03|14.33|13.03|14.34|13.04|14.3|13|0
1700553000000|2023-11-21 07:50:00|14.32|13.02|14.34|13.04|14.35|13.05|14.32|13.02|0
1700553300000|2023-11-21 07:55:00|14.33|13.03|14.35|13.05|14.39|13.09|14.32|13.02|0
1700553600000|2023-11-21 08:00:00|14.34|13.04|14.28|12.98|14.37|13.07|14.25|12.95|0
1700553900000|2023-11-21 08:05:00|14.26|12.96|14.29|12.99|14.3|13|14.21|12.91|0
1700554200000|2023-11-21 08:10:00|14.28|12.98|14.31|13.01|14.34|13.04|14.26|12.96|0
1700554500000|2023-11-21 08:15:00|14.32|13.02|14.31|13.01|14.34|13.04|14.26|12.96|0
1700554800000|2023-11-21 08:20:00|14.3|13|14.37|13.07|14.39|13.09|14.3|13|0
1700555100000|2023-11-21 08:25:00|14.38|13.08|14.32|13.02|14.39|13.09|14.27|12.97|0
1700555400000|2023-11-21 08:30:00|14.31|13.01|14.28|12.98|14.32|13.02|14.24|12.94|0
1700555700000|2023-11-21 08:35:00|14.3|13|14.36|13.06|14.37|13.07|14.28|12.98|0
1700556000000|2023-11-21 08:40:00|14.37|13.07|14.4|13.1|14.4|13.1|14.36|13.06|0
1700556300000|2023-11-21 08:45:00|14.38|13.08|14.36|13.06|14.4|13.1|14.32|13.02|0
1700556600000|2023-11-21 08:50:00|14.34|13.04|14.29|12.99|14.36|13.06|14.29|12.99|0
1700556900000|2023-11-21 08:55:00|14.3|13|14.34|13.04|14.37|13.07|14.28|12.98|0
1700557200000|2023-11-21 09:00:00|14.35|13.05|14.34|13.04|14.39|13.09|14.32|13.02|0
1700557500000|2023-11-21 09:05:00|14.35|13.05|14.4|13.1|14.42|13.12|14.34|13.04|0
1700557800000|2023-11-21 09:10:00|14.39|13.09|14.4|13.1|14.4|13.1|14.33|13.03|0
1700558100000|2023-11-21 09:15:00|14.39|13.09|14.36|13.06|14.4|13.1|14.35|13.05|0
1700558400000|2023-11-21 09:20:00|14.38|13.08|14.26|12.96|14.38|13.08|14.26|12.96|0
1700558700000|2023-11-21 09:25:00|14.27|12.97|14.3|13|14.3|13|14.27|12.97|0
1700559000000|2023-11-21 09:30:00|14.28|12.98|14.32|13.02|14.32|13.02|14.27|12.97|0
1700559300000|2023-11-21 09:35:00|14.31|13.01|14.24|12.94|14.32|13.02|14.23|12.93|0
1700559600000|2023-11-21 09:40:00|14.23|12.93|14.38|13.08|14.38|13.08|14.21|12.91|0
1700559900000|2023-11-21 09:45:00|14.4|13.1|14.43|13.13|14.45|13.15|14.38|13.08|0
1700560200000|2023-11-21 09:50:00|14.44|13.14|14.47|13.17|14.47|13.17|14.43|13.13|0
1700560500000|2023-11-21 09:55:00|14.49|13.19|14.46|13.16|14.49|13.19|14.45|13.15|0
1700560800000|2023-11-21 10:00:00|14.47|13.17|14.42|13.12|14.5|13.2|14.41|13.11|0
1700561100000|2023-11-21 10:05:00|14.43|13.13|14.47|13.17|14.48|13.18|14.39|13.09|0
1700561400000|2023-11-21 10:10:00|14.46|13.16|14.31|13.01|14.46|13.16|14.16|12.86|0
1700561700000|2023-11-21 10:15:00|14.32|13.02|14.32|13.02|14.34|13.04|14.3|13|0
1700562000000|2023-11-21 10:20:00|14.31|13.01|14.23|12.93|14.31|13.01|14.21|12.91|0
1700562300000|2023-11-21 10:25:00|14.25|12.95|14.26|12.96|14.28|12.98|14.25|12.95|0
1700562600000|2023-11-21 10:30:00|14.24|12.94|14.18|12.88|14.24|12.94|14.17|12.87|0
1700562900000|2023-11-21 10:35:00|14.19|12.89|14.19|12.89|14.19|12.89|14.15|12.85|0
1700563200000|2023-11-21 10:40:00|14.19|12.89|14.2|12.9|14.22|12.92|14.15|12.85|0
1700563500000|2023-11-21 10:45:00|14.22|12.92|14.24|12.94|14.24|12.94|14.22|12.92|0
1700563800000|2023-11-21 10:50:00|14.25|12.95|14.28|12.98|14.29|12.99|14.21|12.91|0
1700564100000|2023-11-21 10:55:00|14.29|12.99|14.29|12.99|14.29|12.99|14.26|12.96|0
1700564400000|2023-11-21 11:00:00|14.28|12.98|14.33|13.03|14.34|13.04|14.26|12.96|0
1700564700000|2023-11-21 11:05:00|14.34|13.04|14.39|13.09|14.39|13.09|14.31|13.01|0
1700565000000|2023-11-21 11:10:00|14.38|13.08|14.8|13.5|14.83|13.53|14.35|13.05|0
1700565300000|2023-11-21 11:15:00|14.81|13.51|14.78|13.48|14.83|13.53|14.78|13.48|0
1700565600000|2023-11-21 11:20:00|14.8|13.5|14.81|13.51|14.84|13.54|14.79|13.49|0
1700565900000|2023-11-21 11:25:00|14.83|13.53|14.79|13.49|14.83|13.53|14.76|13.46|0
1700566200000|2023-11-21 11:30:00|14.77|13.47|14.8|13.5|14.84|13.54|14.76|13.46|0
1700566500000|2023-11-21 11:35:00|14.79|13.49|14.76|13.46|14.8|13.5|14.75|13.45|0
1700566800000|2023-11-21 11:40:00|14.75|13.45|14.76|13.46|14.81|13.51|14.73|13.43|0
1700567100000|2023-11-21 11:45:00|14.77|13.47|14.77|13.47|14.78|13.48|14.73|13.43|0
1700567400000|2023-11-21 11:50:00|14.76|13.46|14.84|13.54|14.84|13.54|14.74|13.44|0
1700567700000|2023-11-21 11:55:00|14.83|13.53|14.83|13.53|14.86|13.56|14.82|13.52|0
1700568000000|2023-11-21 12:00:00|14.82|13.52|14.81|13.51|14.82|13.52|14.77|13.47|0
1700568300000|2023-11-21 12:05:00|14.82|13.52|14.83|13.53|14.86|13.56|14.78|13.48|0
1700568600000|2023-11-21 12:10:00|14.85|13.55|14.83|13.53|14.85|13.55|14.79|13.49|0
1700568900000|2023-11-21 12:15:00|14.84|13.54|14.8|13.5|14.86|13.56|14.79|13.49|0
1700569200000|2023-11-21 12:20:00|14.82|13.52|14.79|13.49|14.82|13.52|14.78|13.48|0
1700569500000|2023-11-21 12:25:00|14.8|13.5|14.72|13.42|14.8|13.5|14.71|13.41|0
1700569800000|2023-11-21 12:30:00|14.74|13.44|14.74|13.44|14.77|13.47|14.62|13.32|0
1700570100000|2023-11-21 12:35:00|14.72|13.42|14.81|13.51|14.83|13.53|14.72|13.42|0
1700570400000|2023-11-21 12:40:00|14.82|13.52|14.8|13.5|14.87|13.57|14.79|13.49|0
1700570700000|2023-11-21 12:45:00|14.81|13.51|14.84|13.54|14.86|13.56|14.8|13.5|0
1700571000000|2023-11-21 12:50:00|14.82|13.52|14.85|13.55|14.88|13.58|14.81|13.51|0
1700571300000|2023-11-21 12:55:00|14.86|13.56|14.93|13.63|14.95|13.65|14.84|13.54|0
1700571600000|2023-11-21 13:00:00|14.94|13.64|14.98|13.68|14.98|13.68|14.94|13.64|0
1700571900000|2023-11-21 13:05:00|14.97|13.67|15.01|13.71|15.01|13.71|14.97|13.67|0
1700572200000|2023-11-21 13:10:00|14.99|13.69|14.96|13.66|15.02|13.72|14.94|13.64|0
1700572500000|2023-11-21 13:15:00|14.98|13.68|14.92|13.62|14.99|13.69|14.91|13.61|0
1700572800000|2023-11-21 13:20:00|14.94|13.64|14.9|13.6|14.95|13.65|14.84|13.54|0
1700573100000|2023-11-21 13:25:00|14.91|13.61|14.74|13.44|14.98|13.68|14.71|13.41|0
1700573400000|2023-11-21 13:30:00|14.75|13.45|14.79|13.49|14.8|13.5|14.69|13.39|0
1700573700000|2023-11-21 13:35:00|14.8|13.5|14.91|13.61|14.91|13.61|14.62|13.32|0
1700574000000|2023-11-21 13:40:00|14.9|13.6|14.98|13.68|15.02|13.72|14.86|13.56|0
1700574300000|2023-11-21 13:45:00|14.96|13.66|15.02|13.72|15.04|13.74|14.92|13.62|0
1700574600000|2023-11-21 13:50:00|15|13.7|14.94|13.64|15.04|13.74|14.94|13.64|0
1700574900000|2023-11-21 13:55:00|14.95|13.65|15.02|13.72|15.04|13.74|14.94|13.64|0
1700575200000|2023-11-21 14:00:00|15.03|13.73|15.07|13.77|15.1|13.8|15|13.7|0
1700575500000|2023-11-21 14:05:00|15.08|13.78|14.95|13.65|15.09|13.79|14.95|13.65|0
1700575800000|2023-11-21 14:10:00|14.93|13.63|14.95|13.65|15.03|13.73|14.88|13.58|0
1700576100000|2023-11-21 14:15:00|14.96|13.66|15.01|13.71|15.02|13.72|14.92|13.62|0
1700576400000|2023-11-21 14:20:00|15.02|13.72|15.02|13.72|15.04|13.74|14.98|13.68|0
1700576700000|2023-11-21 14:25:00|15.04|13.74|14.96|13.66|15.04|13.74|14.96|13.66|0
1700577000000|2023-11-21 14:30:00|14.94|13.64|14.96|13.66|15.06|13.76|14.9|13.6|0
1700577300000|2023-11-21 14:35:00|14.94|13.64|15.05|13.75|15.11|13.81|14.93|13.63|0
1700577600000|2023-11-21 14:40:00|15.06|13.76|15.06|13.76|15.07|13.77|14.93|13.63|0
1700577900000|2023-11-21 14:45:00|15.07|13.77|15.13|13.83|15.18|13.88|15.06|13.76|0
1700578200000|2023-11-21 14:50:00|15.11|13.81|14.85|13.55|15.14|13.84|14.82|13.52|0
1700578500000|2023-11-21 14:55:00|14.86|13.56|15|13.7|15.04|13.74|14.86|13.56|0
1700578800000|2023-11-21 15:00:00|14.97|13.67|14.94|13.64|15.04|13.74|14.84|13.54|0
1700579100000|2023-11-21 15:05:00|14.93|13.63|14.85|13.55|14.98|13.68|14.81|13.51|0
1700579400000|2023-11-21 15:10:00|14.86|13.56|14.94|13.64|14.98|13.68|14.86|13.56|0
1700579700000|2023-11-21 15:15:00|14.93|13.63|14.85|13.55|14.98|13.68|14.85|13.55|0
1700580000000|2023-11-21 15:20:00|14.83|13.53|15.17|13.87|15.17|13.87|14.83|13.53|0
1700580300000|2023-11-21 15:25:00|15.18|13.88|15.34|14.04|15.4|14.1|15.13|13.83|0
1700580600000|2023-11-21 15:30:00|15.36|14.06|15.13|13.83|15.4|14.1|14.97|13.67|0
1700580900000|2023-11-21 15:35:00|15.11|13.81|15.14|13.84|15.15|13.85|15|13.7|0
1700581200000|2023-11-21 15:40:00|15.15|13.85|14.96|13.66|15.15|13.85|14.95|13.65|0
1700581500000|2023-11-21 15:45:00|14.99|13.69|14.88|13.58|14.99|13.69|14.86|13.56|0
1700581800000|2023-11-21 15:50:00|14.89|13.59|14.88|13.58|14.97|13.67|14.84|13.54|0
1700582100000|2023-11-21 15:55:00|14.89|13.59|14.8|13.5|14.96|13.66|14.77|13.47|0
1700582400000|2023-11-21 16:00:00|14.81|13.51|14.76|13.46|14.84|13.54|14.76|13.46|0
1700582700000|2023-11-21 16:05:00|14.77|13.47|14.8|13.5|14.9|13.6|14.76|13.46|0
1700583000000|2023-11-21 16:10:00|14.81|13.51|14.93|13.63|14.98|13.68|14.78|13.48|0
1700583300000|2023-11-21 16:15:00|14.92|13.62|14.97|13.67|14.98|13.68|14.85|13.55|0
1700583600000|2023-11-21 16:20:00|14.98|13.68|14.89|13.59|15|13.7|14.86|13.56|0
1700583900000|2023-11-21 16:25:00|14.87|13.57|14.89|13.59|14.98|13.68|14.85|13.55|0
1700584200000|2023-11-21 16:30:00|14.9|13.6|14.83|13.53|14.95|13.65|14.81|13.51|0
1700584500000|2023-11-21 16:35:00|14.85|13.55|14.91|13.61|14.91|13.61|14.82|13.52|0
1700584800000|2023-11-21 16:40:00|14.9|13.6|14.94|13.64|15.03|13.73|14.88|13.58|0
1700585100000|2023-11-21 16:45:00|14.92|13.62|14.78|13.48|14.95|13.65|14.77|13.47|0
1700585400000|2023-11-21 16:50:00|14.79|13.49|14.7|13.4|14.79|13.49|14.68|13.38|0
1700585700000|2023-11-21 16:55:00|14.71|13.41|14.68|13.38|14.78|13.48|14.67|13.37|0
1700586000000|2023-11-21 17:00:00|14.67|13.37|14.69|13.39|14.75|13.45|14.67|13.37|0
1700586300000|2023-11-21 17:05:00|14.71|13.41|14.67|13.37|14.75|13.45|14.65|13.35|0
1700586600000|2023-11-21 17:10:00|14.69|13.39|14.61|13.31|14.69|13.39|14.6|13.3|0
1700586900000|2023-11-21 17:15:00|14.6|13.3|14.64|13.34|14.68|13.38|14.59|13.29|0
1700587200000|2023-11-21 17:20:00|14.65|13.35|14.6|13.3|14.68|13.38|14.59|13.29|0
1700587500000|2023-11-21 17:25:00|14.59|13.29|14.27|12.97|14.61|13.31|14.25|12.95|0
1700587800000|2023-11-21 17:30:00|14.26|12.96|14.23|12.93|14.27|12.97|14.21|12.91|0
1700588100000|2023-11-21 17:35:00|14.25|12.95|14.21|12.91|14.28|12.98|14.19|12.89|0
1700588400000|2023-11-21 17:40:00|14.22|12.92|14.22|12.92|14.26|12.96|14.19|12.89|0
1700588700000|2023-11-21 17:45:00|14.2|12.9|14.11|12.81|14.2|12.9|14.1|12.8|0
1700589000000|2023-11-21 17:50:00|14.1|12.8|14.09|12.79|14.13|12.83|14.08|12.78|0
1700589300000|2023-11-21 17:55:00|14.1|12.8|14.06|12.76|14.13|12.83|14.04|12.74|0
1700589600000|2023-11-21 18:00:00|14.05|12.75|14.29|12.99|14.32|13.02|14.05|12.75|0
1700589900000|2023-11-21 18:05:00|14.3|13|14.2|12.9|14.33|13.03|14.2|12.9|0
1700590200000|2023-11-21 18:10:00|14.21|12.91|14.35|13.05|14.38|13.08|14.21|12.91|0
1700590500000|2023-11-21 18:15:00|14.37|13.07|14.35|13.05|14.4|13.1|14.29|12.99|0
1700590800000|2023-11-21 18:20:00|14.34|13.04|14.48|13.18|14.48|13.18|14.33|13.03|0
1700591100000|2023-11-21 18:25:00|14.47|13.17|14.4|13.1|14.52|13.22|14.39|13.09|0
1700591400000|2023-11-21 18:30:00|14.42|13.12|14.26|12.96|14.44|13.14|14.25|12.95|0
1700591700000|2023-11-21 18:35:00|14.27|12.97|14.23|12.93|14.34|13.04|14.22|12.92|0
1700592000000|2023-11-21 18:40:00|14.25|12.95|14.19|12.89|14.25|12.95|14.16|12.86|0
1700592300000|2023-11-21 18:45:00|14.17|12.87|14.12|12.82|14.21|12.91|14.12|12.82|0
1700592600000|2023-11-21 18:50:00|14.13|12.83|14.26|12.96|14.56|13.26|14.09|12.79|0
1700592900000|2023-11-21 18:55:00|14.25|12.95|14.36|13.06|14.38|13.08|14.22|12.92|0
1700593200000|2023-11-21 19:00:00|14.37|13.07|14.32|13.02|14.54|13.24|14.26|12.96|0
1700593500000|2023-11-21 19:05:00|14.31|13.01|14.45|13.15|14.5|13.2|14.31|13.01|0
1700593800000|2023-11-21 19:10:00|14.46|13.16|14.32|13.02|14.53|13.23|14.31|13.01|0
1700594100000|2023-11-21 19:15:00|14.31|13.01|14.41|13.11|14.46|13.16|14.24|12.94|0
1700594400000|2023-11-21 19:20:00|14.4|13.1|14.41|13.11|14.48|13.18|14.38|13.08|0
1700594700000|2023-11-21 19:25:00|14.42|13.12|14.38|13.08|14.46|13.16|14.37|13.07|0
1700595000000|2023-11-21 19:30:00|14.4|13.1|14.42|13.12|14.5|13.2|14.36|13.06|0
1700595300000|2023-11-21 19:35:00|14.41|13.11|14.48|13.18|14.51|13.21|14.38|13.08|0
1700595600000|2023-11-21 19:40:00|14.47|13.17|14.51|13.21|14.56|13.26|14.43|13.13|0
1700595900000|2023-11-21 19:45:00|14.5|13.2|14.46|13.16|14.51|13.21|14.41|13.11|0
1700596200000|2023-11-21 19:50:00|14.44|13.14|14.49|13.19|14.59|13.29|14.44|13.14|0
1700596500000|2023-11-21 19:55:00|14.51|13.21|14.34|13.04|14.53|13.23|14.34|13.04|0
1700596800000|2023-11-21 20:00:00|14.35|13.05|14.27|12.97|14.35|13.05|14.18|12.88|0
1700597100000|2023-11-21 20:05:00|14.26|12.96|14.34|13.04|14.34|13.04|14.2|12.9|0
1700597400000|2023-11-21 20:10:00|14.32|13.02|14.34|13.04|14.34|13.04|14.22|12.92|0
1700597700000|2023-11-21 20:15:00|14.35|13.05|14.31|13.01|14.35|13.05|14.24|12.94|0
1700598000000|2023-11-21 20:20:00|14.32|13.02|14.36|13.06|14.4|13.1|14.27|12.97|0
1700598300000|2023-11-21 20:25:00|14.37|13.07|14.35|13.05|14.45|13.15|14.32|13.02|0
1700598600000|2023-11-21 20:30:00|14.36|13.06|14.47|13.17|14.55|13.25|14.35|13.05|0
1700598900000|2023-11-21 20:35:00|14.49|13.19|14.43|13.13|14.5|13.2|14.42|13.12|0
1700599200000|2023-11-21 20:40:00|14.45|13.15|14.45|13.15|14.46|13.16|14.39|13.09|0
1700599500000|2023-11-21 20:45:00|14.43|13.13|14.37|13.07|14.51|13.21|14.35|13.05|0
1700599800000|2023-11-21 20:50:00|14.35|13.05|14.28|12.98|14.37|13.07|14.24|12.94|0
1700600100000|2023-11-21 20:55:00|14.29|12.99|14.31|13.01|14.46|13.16|14.29|12.99|0
1700600400000|2023-11-21 21:00:00|14.46|13.16|14.51|13.21|14.55|13.25|14.39|13.09|0
1700600700000|2023-11-21 21:05:00|14.52|13.22|14.57|13.27|14.61|13.31|14.52|13.22|0
1700601000000|2023-11-21 21:10:00|14.56|13.26|14.61|13.31|14.62|13.32|14.54|13.24|0
1700601300000|2023-11-21 21:15:00|14.73|13.13|14.69|13.09|14.76|13.16|14.68|13.08|0
1700601600000|2023-11-21 21:20:00|14.55|12.95|14.65|13.05|15.18|13.58|14.5|12.9|0
1700601900000|2023-11-21 21:25:00|14.64|13.04|14.6|13|14.72|13.12|14.51|12.91|0
1700602200000|2023-11-21 21:30:00|14.56|12.96|14.66|13.06|14.76|13.16|14.56|12.96|0
1700602500000|2023-11-21 21:35:00|14.65|13.05|14.62|13.02|14.74|13.14|14.61|13.01|0
1700602800000|2023-11-21 21:40:00|14.65|13.05|14.69|13.09|14.73|13.13|14.64|13.04|0
1700603100000|2023-11-21 21:45:00|14.68|13.08|14.67|13.07|14.73|13.13|14.66|13.06|0
1700603400000|2023-11-21 21:50:00|14.69|13.09|14.69|13.09|14.69|13.09|14.63|13.03|0
1700603700000|2023-11-21 21:55:00|14.67|13.07|14.65|13.05|14.69|13.09|14.63|13.03|0
1700604000000|2023-11-21 22:00:00|14.64|13.04|14.62|13.02|14.64|13.04|14.6|13|0
1700604300000|2023-11-21 22:05:00|14.6|13|14.6|13|14.62|13.02|14.56|12.96|0
1700604600000|2023-11-21 22:10:00|14.59|12.99|14.6|13|14.61|13.01|14.59|12.99|0
1700604900000|2023-11-21 22:15:00|14.59|12.99|14.58|12.98|14.6|13|14.56|12.96|0
1700605200000|2023-11-21 22:20:00|14.57|12.97|14.63|13.03|14.63|13.03|14.55|12.95|0
1700605500000|2023-11-21 22:25:00|14.62|13.02|14.62|13.02|14.67|13.07|14.62|13.02|0
1700605800000|2023-11-21 22:30:00|14.63|13.03|14.62|13.02|14.63|13.03|14.62|13.02|0
1700606400000|2023-11-21 22:40:00|14.61|13.01|14.61|13.01|14.61|13.01|14.61|13.01|0
1700606700000|2023-11-21 22:45:00|14.62|13.02|14.62|13.02|14.64|13.04|14.61|13.01|0
1700607000000|2023-11-21 22:50:00|14.61|13.01|14.58|12.98|14.61|13.01|14.54|12.94|0
1700607300000|2023-11-21 22:55:00|14.59|12.99|14.58|12.98|14.61|13.01|14.58|12.98|0
1700607600000|2023-11-21 23:00:00|14.67|13.07|14.74|13.14|14.77|13.17|14.67|13.07|0
1700607900000|2023-11-21 23:05:00|14.75|13.15|14.83|13.23|14.83|13.23|14.75|13.15|0
1700608200000|2023-11-21 23:10:00|14.82|13.22|14.79|13.19|14.82|13.22|14.78|13.18|0
1700608500000|2023-11-21 23:15:00|14.8|13.2|14.87|13.27|14.87|13.27|14.8|13.2|0
1700608800000|2023-11-21 23:20:00|14.88|13.28|14.85|13.25|14.88|13.28|14.85|13.25|0
1700609100000|2023-11-21 23:25:00|14.84|13.24|14.83|13.23|14.85|13.25|14.83|13.23|0
1700609400000|2023-11-21 23:30:00|14.81|13.21|14.82|13.22|14.83|13.23|14.8|13.2|0
1700609700000|2023-11-21 23:35:00|14.81|13.21|14.8|13.2|14.82|13.22|14.78|13.18|0
1700610000000|2023-11-21 23:40:00|14.81|13.21|14.8|13.2|14.82|13.22|14.8|13.2|0
1700610300000|2023-11-21 23:45:00|14.78|13.18|14.8|13.2|14.81|13.21|14.78|13.18|0
1700610600000|2023-11-21 23:50:00|14.81|13.21|14.79|13.19|14.82|13.22|14.79|13.19|0
1700610900000|2023-11-21 23:55:00|14.78|13.18|14.75|13.15|14.78|13.18|14.75|13.15|0
1700611200000|2023-11-22 00:00:00|14.77|13.17|14.7|13.1|14.77|13.17|14.7|13.1|0
1700611500000|2023-11-22 00:05:00|14.69|13.09|14.63|13.03|14.7|13.1|14.62|13.02|0
1700611800000|2023-11-22 00:10:00|14.62|13.02|14.63|13.03|14.66|13.06|14.61|13.01|0
1700612100000|2023-11-22 00:15:00|14.62|13.02|14.66|13.06|14.69|13.09|14.62|13.02|0
1700612400000|2023-11-22 00:20:00|14.67|13.07|14.64|13.04|14.68|13.08|14.63|13.03|0
1700612700000|2023-11-22 00:25:00|14.66|13.06|14.63|13.03|14.66|13.06|14.62|13.02|0
1700613000000|2023-11-22 00:30:00|14.64|13.04|14.62|13.02|14.66|13.06|14.62|13.02|0
1700613300000|2023-11-22 00:35:00|14.63|13.03|14.65|13.05|14.68|13.08|14.63|13.03|0
1700613600000|2023-11-22 00:40:00|14.64|13.04|14.64|13.04|14.65|13.05|14.64|13.04|0
1700613900000|2023-11-22 00:45:00|14.63|13.03|14.65|13.05|14.65|13.05|14.63|13.03|0
1700614200000|2023-11-22 00:50:00|14.64|13.04|14.61|13.01|14.65|13.05|14.61|13.01|0
1700614500000|2023-11-22 00:55:00|14.63|13.03|14.59|12.99|14.63|13.03|14.57|12.97|0
1700614800000|2023-11-22 01:00:00|14.57|12.97|14.6|13|14.61|13.01|14.55|12.95|0
1700615100000|2023-11-22 01:05:00|14.61|13.01|14.6|13|14.62|13.02|14.58|12.98|0
1700615400000|2023-11-22 01:10:00|14.61|13.01|14.6|13|14.61|13.01|14.56|12.96|0
1700615700000|2023-11-22 01:15:00|14.58|12.98|14.04|12.44|14.58|12.98|14.01|12.41|0
1700616000000|2023-11-22 01:20:00|14.05|12.45|14.06|12.46|14.06|12.46|14.04|12.44|0
1700616300000|2023-11-22 01:25:00|14.08|12.48|14.01|12.41|14.08|12.48|14.01|12.41|0
1700616600000|2023-11-22 01:30:00|13.86|12.56|13.86|12.56|13.88|12.58|13.85|12.55|0
1700616900000|2023-11-22 01:35:00|13.87|12.57|13.87|12.57|13.9|12.6|13.86|12.56|0
1700617200000|2023-11-22 01:40:00|13.89|12.59|13.86|12.56|13.89|12.59|13.85|12.55|0
1700617500000|2023-11-22 01:45:00|13.85|12.55|13.83|12.53|13.86|12.56|13.83|12.53|0
1700617800000|2023-11-22 01:50:00|13.85|12.55|13.81|12.51|13.86|12.56|13.81|12.51|0
1700618100000|2023-11-22 01:55:00|13.8|12.5|13.82|12.52|13.82|12.52|13.77|12.47|0
1700618400000|2023-11-22 02:00:00|13.83|12.53|13.84|12.54|13.84|12.54|13.82|12.52|0
1700618700000|2023-11-22 02:05:00|13.83|12.53|13.86|12.56|13.86|12.56|13.82|12.52|0
1700619000000|2023-11-22 02:10:00|13.87|12.57|13.82|12.52|13.87|12.57|13.82|12.52|0
1700619300000|2023-11-22 02:15:00|13.83|12.53|13.8|12.5|13.83|12.53|13.8|12.5|0
1700619600000|2023-11-22 02:20:00|13.79|12.49|13.8|12.5|13.8|12.5|13.78|12.48|0
1700619900000|2023-11-22 02:25:00|13.81|12.51|13.79|12.49|13.81|12.51|13.79|12.49|0
1700620200000|2023-11-22 02:30:00|13.78|12.48|13.7|12.4|13.78|12.48|13.7|12.4|0
1700620500000|2023-11-22 02:35:00|13.71|12.41|13.64|12.34|13.71|12.41|13.62|12.32|0
1700620800000|2023-11-22 02:40:00|13.65|12.35|13.7|12.4|13.71|12.41|13.65|12.35|0
1700621100000|2023-11-22 02:45:00|13.71|12.41|13.67|12.37|13.71|12.41|13.66|12.36|0
1700621400000|2023-11-22 02:50:00|13.66|12.36|13.67|12.37|13.67|12.37|13.62|12.32|0
1700621700000|2023-11-22 02:55:00|13.66|12.36|13.68|12.38|13.68|12.38|13.66|12.36|0
1700622000000|2023-11-22 03:00:00|13.67|12.37|13.66|12.36|13.69|12.39|13.66|12.36|0
1700622300000|2023-11-22 03:05:00|13.64|12.34|13.68|12.38|13.69|12.39|13.64|12.34|0
1700622600000|2023-11-22 03:10:00|13.69|12.39|13.68|12.38|13.69|12.39|13.67|12.37|0
1700622900000|2023-11-22 03:15:00|13.69|12.39|13.7|12.4|13.7|12.4|13.68|12.38|0
1700623200000|2023-11-22 03:20:00|13.69|12.39|13.72|12.42|13.72|12.42|13.68|12.38|0
1700623500000|2023-11-22 03:25:00|13.73|12.43|13.73|12.43|13.73|12.43|13.71|12.41|0
1700623800000|2023-11-22 03:30:00|13.74|12.44|13.75|12.45|13.75|12.45|13.71|12.41|0
1700624100000|2023-11-22 03:35:00|13.76|12.46|13.8|12.5|13.81|12.51|13.76|12.46|0
1700624400000|2023-11-22 03:40:00|13.79|12.49|13.75|12.45|13.8|12.5|13.75|12.45|0
1700624700000|2023-11-22 03:45:00|13.76|12.46|13.76|12.46|13.76|12.46|13.75|12.45|0
1700625000000|2023-11-22 03:50:00|13.77|12.47|13.79|12.49|13.79|12.49|13.76|12.46|0
1700625300000|2023-11-22 03:55:00|13.77|12.47|13.77|12.47|13.78|12.48|13.77|12.47|0
1700625600000|2023-11-22 04:00:00|13.78|12.48|13.82|12.52|13.82|12.52|13.78|12.48|0
1700625900000|2023-11-22 04:05:00|13.81|12.51|13.77|12.47|13.82|12.52|13.77|12.47|0
1700626200000|2023-11-22 04:10:00|13.78|12.48|13.77|12.47|13.78|12.48|13.77|12.47|0
1700626500000|2023-11-22 04:15:00|13.78|12.48|13.79|12.49|13.79|12.49|13.76|12.46|0
1700626800000|2023-11-22 04:20:00|13.78|12.48|13.78|12.48|13.79|12.49|13.77|12.47|0
1700627100000|2023-11-22 04:25:00|13.77|12.47|13.78|12.48|13.79|12.49|13.77|12.47|0
1700627400000|2023-11-22 04:30:00|13.79|12.49|13.79|12.49|13.79|12.49|13.77|12.47|0
1700627700000|2023-11-22 04:35:00|13.8|12.5|13.8|12.5|13.8|12.5|13.78|12.48|0
1700628000000|2023-11-22 04:40:00|13.81|12.51|13.76|12.46|13.81|12.51|13.76|12.46|0
1700628300000|2023-11-22 04:45:00|13.78|12.48|13.77|12.47|13.78|12.48|13.76|12.46|0
1700628600000|2023-11-22 04:50:00|13.76|12.46|13.76|12.46|13.77|12.47|13.76|12.46|0
1700628900000|2023-11-22 04:55:00|13.77|12.47|13.76|12.46|13.77|12.47|13.76|12.46|0
1700629200000|2023-11-22 05:00:00|13.75|12.45|13.73|12.43|13.77|12.47|13.72|12.42|0
1700629500000|2023-11-22 05:05:00|13.72|12.42|13.71|12.41|13.73|12.43|13.7|12.4|0
1700629800000|2023-11-22 05:10:00|13.7|12.4|13.72|12.42|13.72|12.42|13.67|12.37|0
1700630100000|2023-11-22 05:15:00|13.73|12.43|13.77|12.47|13.79|12.49|13.72|12.42|0
1700630400000|2023-11-22 05:20:00|13.78|12.48|13.83|12.53|13.84|12.54|13.77|12.47|0
1700630700000|2023-11-22 05:25:00|13.84|12.54|13.81|12.51|13.84|12.54|13.81|12.51|0
1700631000000|2023-11-22 05:30:00|13.79|12.49|13.79|12.49|13.82|12.52|13.78|12.48|0
1700631300000|2023-11-22 05:35:00|13.8|12.5|13.82|12.52|13.82|12.52|13.77|12.47|0
1700631600000|2023-11-22 05:40:00|13.83|12.53|13.83|12.53|13.83|12.53|13.8|12.5|0
1700631900000|2023-11-22 05:45:00|13.84|12.54|13.83|12.53|13.85|12.55|13.81|12.51|0
1700632200000|2023-11-22 05:50:00|13.81|12.51|13.86|12.56|13.86|12.56|13.81|12.51|0
1700632500000|2023-11-22 05:55:00|13.85|12.55|13.85|12.55|13.85|12.55|13.82|12.52|0
1700632800000|2023-11-22 06:00:00|13.86|12.56|13.92|12.62|13.92|12.62|13.84|12.54|0
1700633100000|2023-11-22 06:05:00|13.91|12.61|13.97|12.67|13.98|12.68|13.91|12.61|0
1700633400000|2023-11-22 06:10:00|13.99|12.69|13.94|12.64|13.99|12.69|13.92|12.62|0
1700633700000|2023-11-22 06:15:00|13.92|12.62|13.95|12.65|13.95|12.65|13.91|12.61|0
1700634000000|2023-11-22 06:20:00|13.93|12.63|13.95|12.65|13.95|12.65|13.91|12.61|0
1700634300000|2023-11-22 06:25:00|13.93|12.63|13.96|12.66|13.96|12.66|13.93|12.63|0
1700634600000|2023-11-22 06:30:00|13.95|12.65|13.94|12.64|13.96|12.66|13.92|12.62|0
1700634900000|2023-11-22 06:35:00|13.93|12.63|13.92|12.62|13.96|12.66|13.91|12.61|0
1700635200000|2023-11-22 06:40:00|13.93|12.63|13.9|12.6|13.93|12.63|13.89|12.59|0
1700635500000|2023-11-22 06:45:00|13.92|12.62|13.93|12.63|13.93|12.63|13.9|12.6|0
1700635800000|2023-11-22 06:50:00|13.94|12.64|13.94|12.64|13.97|12.67|13.93|12.63|0
1700636100000|2023-11-22 06:55:00|13.93|12.63|13.89|12.59|13.93|12.63|13.85|12.55|0
1700636400000|2023-11-22 07:00:00|13.88|12.58|13.85|12.55|13.89|12.59|13.84|12.54|0
1700636700000|2023-11-22 07:05:00|13.86|12.56|13.84|12.54|13.88|12.58|13.84|12.54|0
1700637000000|2023-11-22 07:10:00|13.85|12.55|13.86|12.56|13.86|12.56|13.84|12.54|0
1700637300000|2023-11-22 07:15:00|13.87|12.57|13.87|12.57|13.89|12.59|13.86|12.56|0
1700637600000|2023-11-22 07:20:00|13.89|12.59|13.88|12.58|13.91|12.61|13.86|12.56|0
1700637900000|2023-11-22 07:25:00|13.9|12.6|13.9|12.6|13.92|12.62|13.86|12.56|0
1700638200000|2023-11-22 07:30:00|13.91|12.61|13.92|12.62|13.96|12.66|13.91|12.61|0
1700638500000|2023-11-22 07:35:00|13.91|12.61|13.89|12.59|13.92|12.62|13.87|12.57|0
1700638800000|2023-11-22 07:40:00|13.88|12.58|13.91|12.61|13.92|12.62|13.88|12.58|0
1700639100000|2023-11-22 07:45:00|13.92|12.62|13.84|12.54|13.93|12.63|13.84|12.54|0
1700639400000|2023-11-22 07:50:00|13.83|12.53|13.79|12.49|13.84|12.54|13.78|12.48|0
1700639700000|2023-11-22 07:55:00|13.78|12.48|13.78|12.48|13.79|12.49|13.74|12.44|0
1700640000000|2023-11-22 08:00:00|13.79|12.49|13.73|12.43|13.79|12.49|13.68|12.38|0
1700640300000|2023-11-22 08:05:00|13.71|12.41|13.85|12.55|13.88|12.58|13.66|12.36|0
1700640600000|2023-11-22 08:10:00|13.86|12.56|13.81|12.51|13.87|12.57|13.81|12.51|0
1700640900000|2023-11-22 08:15:00|13.82|12.52|13.81|12.51|13.83|12.53|13.78|12.48|0
1700641200000|2023-11-22 08:20:00|13.79|12.49|13.81|12.51|13.82|12.52|13.78|12.48|0
1700641500000|2023-11-22 08:25:00|13.82|12.52|13.79|12.49|13.83|12.53|13.77|12.47|0
1700641800000|2023-11-22 08:30:00|13.78|12.48|13.77|12.47|13.79|12.49|13.73|12.43|0
1700642100000|2023-11-22 08:35:00|13.78|12.48|13.92|12.62|13.94|12.64|13.78|12.48|0
1700642400000|2023-11-22 08:40:00|13.93|12.63|13.88|12.58|13.98|12.68|13.86|12.56|0
1700642700000|2023-11-22 08:45:00|13.89|12.59|13.96|12.66|13.96|12.66|13.86|12.56|0
1700643000000|2023-11-22 08:50:00|13.98|12.68|13.95|12.65|14|12.7|13.94|12.64|0
1700643300000|2023-11-22 08:55:00|13.96|12.66|13.87|12.57|13.96|12.66|13.87|12.57|0
1700643600000|2023-11-22 09:00:00|13.89|12.59|13.84|12.54|13.89|12.59|13.82|12.52|0
1700643900000|2023-11-22 09:05:00|13.82|12.52|13.71|12.41|13.82|12.52|13.7|12.4|0
1700644200000|2023-11-22 09:10:00|13.7|12.4|13.71|12.41|13.75|12.45|13.67|12.37|0
1700644500000|2023-11-22 09:15:00|13.72|12.42|13.78|12.48|13.79|12.49|13.71|12.41|0
1700644800000|2023-11-22 09:20:00|13.79|12.49|13.79|12.49|13.83|12.53|13.77|12.47|0
1700645100000|2023-11-22 09:25:00|13.81|12.51|13.78|12.48|13.81|12.51|13.74|12.44|0
1700645400000|2023-11-22 09:30:00|13.77|12.47|13.82|12.52|13.83|12.53|13.75|12.45|0
1700645700000|2023-11-22 09:35:00|13.83|12.53|13.79|12.49|13.84|12.54|13.78|12.48|0
1700646000000|2023-11-22 09:40:00|13.77|12.47|13.73|12.43|13.83|12.53|13.72|12.42|0
1700646300000|2023-11-22 09:45:00|13.74|12.44|13.79|12.49|13.8|12.5|13.7|12.4|0
1700646600000|2023-11-22 09:50:00|13.78|12.48|13.84|12.54|13.84|12.54|13.78|12.48|0
1700646900000|2023-11-22 09:55:00|13.83|12.53|13.77|12.47|13.84|12.54|13.75|12.45|0
1700647200000|2023-11-22 10:00:00|13.79|12.49|13.67|12.37|13.8|12.5|13.67|12.37|0
1700647500000|2023-11-22 10:05:00|13.66|12.36|13.64|12.34|13.71|12.41|13.64|12.34|0
1700647800000|2023-11-22 10:10:00|13.62|12.32|13.57|12.27|13.65|12.35|13.56|12.26|0
1700648100000|2023-11-22 10:15:00|13.59|12.29|13.58|12.28|13.6|12.3|13.56|12.26|0
1700648400000|2023-11-22 10:20:00|13.6|12.3|13.6|12.3|13.62|12.32|13.57|12.27|0
1700648700000|2023-11-22 10:25:00|13.61|12.31|13.62|12.32|13.67|12.37|13.6|12.3|0
1700649000000|2023-11-22 10:30:00|13.61|12.31|13.56|12.26|13.62|12.32|13.56|12.26|0
1700649300000|2023-11-22 10:35:00|13.54|12.24|13.61|12.31|13.61|12.31|13.53|12.23|0
1700649600000|2023-11-22 10:40:00|13.59|12.29|13.53|12.23|13.59|12.29|13.52|12.22|0
1700649900000|2023-11-22 10:45:00|13.54|12.24|13.52|12.22|13.55|12.25|13.51|12.21|0
1700650200000|2023-11-22 10:50:00|13.5|12.2|13.47|12.17|13.53|12.23|13.45|12.15|0
1700650500000|2023-11-22 10:55:00|13.45|12.15|13.4|12.1|13.48|12.18|13.4|12.1|0
1700650800000|2023-11-22 11:00:00|13.42|12.12|13.47|12.17|13.47|12.17|13.4|12.1|0
1700651100000|2023-11-22 11:05:00|13.48|12.18|13.43|12.13|13.49|12.19|13.43|12.13|0
1700651400000|2023-11-22 11:10:00|13.42|12.12|13.41|12.11|13.43|12.13|13.4|12.1|0
1700651700000|2023-11-22 11:15:00|13.4|12.1|13.44|12.14|13.45|12.15|13.4|12.1|0
1700652000000|2023-11-22 11:20:00|13.45|12.15|13.4|12.1|13.45|12.15|13.4|12.1|0
1700652300000|2023-11-22 11:25:00|13.41|12.11|13.35|12.05|13.43|12.13|13.33|12.03|0
1700652600000|2023-11-22 11:30:00|13.36|12.06|13.42|12.12|13.45|12.15|13.34|12.04|0
1700652900000|2023-11-22 11:35:00|13.43|12.13|13.45|12.15|13.48|12.18|13.42|12.12|0
1700653200000|2023-11-22 11:40:00|13.43|12.13|13.51|12.21|13.51|12.21|13.43|12.13|0
1700653500000|2023-11-22 11:45:00|13.49|12.19|13.48|12.18|13.53|12.23|13.47|12.17|0
1700653800000|2023-11-22 11:50:00|13.49|12.19|13.47|12.17|13.49|12.19|13.44|12.14|0
1700654100000|2023-11-22 11:55:00|13.48|12.18|13.48|12.18|13.49|12.19|13.46|12.16|0
1700654400000|2023-11-22 12:00:00|13.49|12.19|13.43|12.13|13.5|12.2|13.42|12.12|0
1700654700000|2023-11-22 12:05:00|13.44|12.14|13.42|12.12|13.47|12.17|13.38|12.08|0
1700655000000|2023-11-22 12:10:00|13.4|12.1|13.38|12.08|13.4|12.1|13.34|12.04|0
1700655300000|2023-11-22 12:15:00|13.37|12.07|13.35|12.05|13.38|12.08|13.34|12.04|0
1700655600000|2023-11-22 12:20:00|13.34|12.04|13.28|11.98|13.34|12.04|13.26|11.96|0
1700655900000|2023-11-22 12:25:00|13.27|11.97|13.58|12.28|13.58|12.28|13.24|11.94|0
1700656200000|2023-11-22 12:30:00|13.57|12.27|13.55|12.25|13.6|12.3|13.48|12.18|0
1700656500000|2023-11-22 12:35:00|13.53|12.23|13.48|12.18|13.57|12.27|13.47|12.17|0
1700656800000|2023-11-22 12:40:00|13.47|12.17|13.56|12.26|13.56|12.26|13.47|12.17|0
1700657100000|2023-11-22 12:45:00|13.54|12.24|13.52|12.22|13.57|12.27|13.49|12.19|0
1700657400000|2023-11-22 12:50:00|13.53|12.23|13.55|12.25|13.55|12.25|13.5|12.2|0
1700657700000|2023-11-22 12:55:00|13.57|12.27|13.57|12.27|13.6|12.3|13.57|12.27|0
1700658000000|2023-11-22 13:00:00|13.59|12.29|13.53|12.23|13.6|12.3|13.5|12.2|0
1700658300000|2023-11-22 13:05:00|13.54|12.24|13.54|12.24|13.58|12.28|13.5|12.2|0
1700658600000|2023-11-22 13:10:00|13.55|12.25|13.62|12.32|13.62|12.32|13.53|12.23|0
1700658900000|2023-11-22 13:15:00|13.61|12.31|13.56|12.26|13.64|12.34|13.56|12.26|0
1700659200000|2023-11-22 13:20:00|13.57|12.27|13.49|12.19|13.6|12.3|13.47|12.17|0
1700659500000|2023-11-22 13:25:00|13.47|12.17|13.4|12.1|13.51|12.21|13.37|12.07|0
1700659800000|2023-11-22 13:30:00|13.46|12.16|13.45|12.15|13.61|12.31|13.41|12.11|0
1700660100000|2023-11-22 13:35:00|13.42|12.12|13.51|12.21|13.53|12.23|13.42|12.12|0
1700660400000|2023-11-22 13:40:00|13.5|12.2|13.48|12.18|13.57|12.27|13.43|12.13|0
1700660700000|2023-11-22 13:45:00|13.49|12.19|13.41|12.11|13.49|12.19|13.37|12.07|0
1700661000000|2023-11-22 13:50:00|13.42|12.12|13.37|12.07|13.42|12.12|13.32|12.02|0
1700661300000|2023-11-22 13:55:00|13.36|12.06|13.36|12.06|13.4|12.1|13.3|12|0
1700661600000|2023-11-22 14:00:00|13.33|12.03|13.25|11.95|13.33|12.03|13.23|11.93|0
1700661900000|2023-11-22 14:05:00|13.26|11.96|13.31|12.01|13.33|12.03|13.25|11.95|0
1700662200000|2023-11-22 14:10:00|13.3|12|13.44|12.14|13.45|12.15|13.24|11.94|0
1700662500000|2023-11-22 14:15:00|13.45|12.15|13.39|12.09|13.47|12.17|13.38|12.08|0
1700662800000|2023-11-22 14:20:00|13.38|12.08|13.39|12.09|13.4|12.1|13.36|12.06|0
1700663100000|2023-11-22 14:25:00|13.42|12.12|13.32|12.02|13.43|12.13|13.31|12.01|0
1700663400000|2023-11-22 14:30:00|13.31|12.01|12.95|11.65|13.33|12.03|12.88|11.58|0
1700663700000|2023-11-22 14:35:00|12.92|11.62|12.77|11.47|12.95|11.65|12.72|11.42|0
1700664000000|2023-11-22 14:40:00|12.76|11.46|12.76|11.46|12.81|11.51|12.68|11.38|0
1700664300000|2023-11-22 14:45:00|12.72|11.42|12.86|11.56|12.92|11.62|12.72|11.42|0
1700664600000|2023-11-22 14:50:00|12.85|11.55|13.45|12.15|13.5|12.2|12.85|11.55|0
1700664900000|2023-11-22 14:55:00|13.43|12.13|13.32|12.02|13.63|12.33|13.29|11.99|0
1700665200000|2023-11-22 15:00:00|13.34|12.04|13.75|12.45|13.76|12.46|13.32|12.02|0
1700665500000|2023-11-22 15:05:00|13.74|12.44|14|12.7|14|12.7|13.47|12.17|0
1700665800000|2023-11-22 15:10:00|14.01|12.71|13.8|12.5|14.01|12.71|13.78|12.48|0
1700666100000|2023-11-22 15:15:00|13.79|12.49|13.84|12.54|14.05|12.75|13.78|12.48|0
1700666400000|2023-11-22 15:20:00|13.81|12.51|13.54|12.24|13.86|12.56|13.54|12.24|0
1700666700000|2023-11-22 15:25:00|13.53|12.23|13.53|12.23|13.71|12.41|13.53|12.23|0
1700667000000|2023-11-22 15:30:00|13.51|12.21|13.37|12.07|13.54|12.24|13.32|12.02|0
1700667300000|2023-11-22 15:35:00|13.38|12.08|13.38|12.08|13.4|12.1|13.26|11.96|0
1700667600000|2023-11-22 15:40:00|13.39|12.09|13.35|12.05|13.44|12.14|13.27|11.97|0
1700667900000|2023-11-22 15:45:00|13.33|12.03|13.46|12.16|13.49|12.19|13.32|12.02|0
1700668200000|2023-11-22 15:50:00|13.49|12.19|13.76|12.46|13.84|12.54|13.38|12.08|0
1700668500000|2023-11-22 15:55:00|13.74|12.44|13.66|12.36|13.93|12.63|13.61|12.31|0
1700668800000|2023-11-22 16:00:00|13.65|12.35|13.47|12.17|13.69|12.39|13.44|12.14|0
1700669100000|2023-11-22 16:05:00|13.45|12.15|13.5|12.2|13.54|12.24|13.44|12.14|0
1700669400000|2023-11-22 16:10:00|13.49|12.19|13.37|12.07|13.51|12.21|13.32|12.02|0
1700669700000|2023-11-22 16:15:00|13.35|12.05|13.48|12.18|13.51|12.21|13.32|12.02|0
1700670000000|2023-11-22 16:20:00|13.49|12.19|13.43|12.13|13.54|12.24|13.4|12.1|0
1700670300000|2023-11-22 16:25:00|13.44|12.14|13.42|12.12|13.53|12.23|13.42|12.12|0
1700670600000|2023-11-22 16:30:00|13.41|12.11|13.35|12.05|13.41|12.11|13.29|11.99|0
1700670900000|2023-11-22 16:35:00|13.39|12.09|13.45|12.15|13.46|12.16|13.35|12.05|0
1700671200000|2023-11-22 16:40:00|13.44|12.14|13.3|12|13.46|12.16|13.3|12|0
1700671500000|2023-11-22 16:45:00|13.29|11.99|13.32|12.02|13.34|12.04|13.26|11.96|0
1700671800000|2023-11-22 16:50:00|13.31|12.01|13.35|12.05|13.37|12.07|13.28|11.98|0
1700672100000|2023-11-22 16:55:00|13.34|12.04|13.17|11.87|13.36|12.06|13.14|11.84|0
1700672400000|2023-11-22 17:00:00|13.15|11.85|13.07|11.77|13.18|11.88|13.07|11.77|0
1700672700000|2023-11-22 17:05:00|13.08|11.78|13.01|11.71|13.08|11.78|13.01|11.71|0
1700673000000|2023-11-22 17:10:00|13|11.7|13.3|12|13.31|12.01|12.97|11.67|0
1700673300000|2023-11-22 17:15:00|13.31|12.01|13.17|11.87|13.31|12.01|13.16|11.86|0
1700673600000|2023-11-22 17:20:00|13.16|11.86|13.14|11.84|13.19|11.89|13.1|11.8|0
1700673900000|2023-11-22 17:25:00|13.15|11.85|13.22|11.92|13.22|11.92|13.11|11.81|0
1700674200000|2023-11-22 17:30:00|13.23|11.93|13.33|12.03|13.46|12.16|13.21|11.91|0
1700674500000|2023-11-22 17:35:00|13.34|12.04|13.34|12.04|13.36|12.06|13.3|12|0
1700674800000|2023-11-22 17:40:00|13.35|12.05|13.5|12.2|13.55|12.25|13.35|12.05|0
1700675100000|2023-11-22 17:45:00|13.52|12.22|13.57|12.27|13.57|12.27|13.48|12.18|0
1700675400000|2023-11-22 17:50:00|13.58|12.28|13.45|12.15|13.59|12.29|13.38|12.08|0
1700675700000|2023-11-22 17:55:00|13.46|12.16|13.36|12.06|13.48|12.18|13.34|12.04|0
1700676000000|2023-11-22 18:00:00|13.35|12.05|13.4|12.1|13.4|12.1|13.31|12.01|0
1700676300000|2023-11-22 18:05:00|13.38|12.08|13.25|11.95|13.38|12.08|13.23|11.93|0
1700676600000|2023-11-22 18:10:00|13.24|11.94|13.19|11.89|13.3|12|13.14|11.84|0
1700676900000|2023-11-22 18:15:00|13.18|11.88|13.31|12.01|13.33|12.03|13.16|11.86|0
1700677200000|2023-11-22 18:20:00|13.3|12|13.17|11.87|13.3|12|13.15|11.85|0
1700677500000|2023-11-22 18:25:00|13.16|11.86|13.14|11.84|13.21|11.91|13.13|11.83|0
1700677800000|2023-11-22 18:30:00|13.13|11.83|13.15|11.85|13.24|11.94|13.11|11.81|0
1700678100000|2023-11-22 18:35:00|13.16|11.86|13.21|11.91|13.23|11.93|13.15|11.85|0
1700678400000|2023-11-22 18:40:00|13.22|11.92|13.27|11.97|13.28|11.98|13.17|11.87|0
1700678700000|2023-11-22 18:45:00|13.25|11.95|13.24|11.94|13.29|11.99|13.21|11.91|0
1700679000000|2023-11-22 18:50:00|13.23|11.93|13.24|11.94|13.25|11.95|13.17|11.87|0
1700679300000|2023-11-22 18:55:00|13.23|11.93|13.26|11.96|13.28|11.98|13.17|11.87|0
1700679600000|2023-11-22 19:00:00|13.24|11.94|13.18|11.88|13.24|11.94|13.12|11.82|0
1700679900000|2023-11-22 19:05:00|13.19|11.89|13.12|11.82|13.19|11.89|13.1|11.8|0
1700680200000|2023-11-22 19:10:00|13.11|11.81|13.24|11.94|13.25|11.95|13.09|11.79|0
1700680500000|2023-11-22 19:15:00|13.25|11.95|13.14|11.84|13.27|11.97|13.13|11.83|0
1700680800000|2023-11-22 19:20:00|13.15|11.85|13.24|11.94|13.24|11.94|13.15|11.85|0
1700681100000|2023-11-22 19:25:00|13.22|11.92|13.15|11.85|13.22|11.92|13.15|11.85|0
1700681400000|2023-11-22 19:30:00|13.16|11.86|13.39|12.09|13.4|12.1|13.15|11.85|0
1700681700000|2023-11-22 19:35:00|13.4|12.1|13.83|12.53|13.83|12.53|13.34|12.04|0
1700682000000|2023-11-22 19:40:00|13.82|12.52|13.62|12.32|13.91|12.61|13.62|12.32|0
1700682300000|2023-11-22 19:45:00|13.61|12.31|13.67|12.37|13.72|12.42|13.61|12.31|0
1700682600000|2023-11-22 19:50:00|13.66|12.36|13.51|12.21|13.66|12.36|13.5|12.2|0
1700682900000|2023-11-22 19:55:00|13.52|12.22|13.46|12.16|13.52|12.22|13.37|12.07|0
1700683200000|2023-11-22 20:00:00|13.45|12.15|13.37|12.07|13.52|12.22|13.37|12.07|0
1700683500000|2023-11-22 20:05:00|13.38|12.08|13.41|12.11|13.46|12.16|13.34|12.04|0
1700683800000|2023-11-22 20:10:00|13.42|12.12|13.4|12.1|13.46|12.16|13.38|12.08|0
1700684100000|2023-11-22 20:15:00|13.38|12.08|13.35|12.05|13.38|12.08|13.32|12.02|0
1700684400000|2023-11-22 20:20:00|13.36|12.06|13.38|12.08|13.48|12.18|13.33|12.03|0
1700684700000|2023-11-22 20:25:00|13.41|12.11|13.24|11.94|13.41|12.11|13.24|11.94|0
1700685000000|2023-11-22 20:30:00|13.25|11.95|13.26|11.96|13.3|12|13.22|11.92|0
1700685300000|2023-11-22 20:35:00|13.25|11.95|13.23|11.93|13.28|11.98|13.21|11.91|0
1700685600000|2023-11-22 20:40:00|13.22|11.92|13.29|11.99|13.29|11.99|13.2|11.9|0
1700685900000|2023-11-22 20:45:00|13.28|11.98|13.26|11.96|13.31|12.01|13.22|11.92|0
1700686200000|2023-11-22 20:50:00|13.28|11.98|13.32|12.02|13.34|12.04|13.23|11.93|0
1700686500000|2023-11-22 20:55:00|13.3|12|13.35|12.05|13.35|12.05|13.24|11.94|0
1700686800000|2023-11-22 21:00:00|13.39|12.09|13.39|12.09|13.4|12.1|13.3|12|0
1700687100000|2023-11-22 21:05:00|13.37|12.07|13.41|12.11|13.42|12.12|13.36|12.06|0
1700687400000|2023-11-22 21:10:00|13.42|12.12|13.41|12.11|13.42|12.12|13.4|12.1|0
1700687700000|2023-11-22 21:15:00|13.53|11.93|13.51|11.91|13.53|11.93|13.5|11.9|0
1700688000000|2023-11-22 21:20:00|13.5|11.9|13.5|11.9|13.51|11.91|13.5|11.9|0
1700688300000|2023-11-22 21:25:00|13.48|11.88|13.47|11.87|13.5|11.9|13.47|11.87|0
1700688600000|2023-11-22 21:30:00|13.48|11.88|13.51|11.91|13.51|11.91|13.48|11.88|0
1700688900000|2023-11-22 21:35:00|13.52|11.92|13.48|11.88|13.52|11.92|13.48|11.88|0
1700689200000|2023-11-22 21:40:00|13.49|11.89|13.49|11.89|13.51|11.91|13.48|11.88|0
1700689500000|2023-11-22 21:45:00|13.5|11.9|13.52|11.92|13.53|11.93|13.5|11.9|0
1700689800000|2023-11-22 21:50:00|13.51|11.91|13.5|11.9|13.52|11.92|13.5|11.9|0
1700725200000|2023-11-23 07:40:00|13.03|11.73|12.99|11.69|13.03|11.73|12.99|11.69|0
1700725500000|2023-11-23 07:45:00|13.01|11.71|13.67|12.37|13.69|12.39|12.99|11.69|0
1700725800000|2023-11-23 07:50:00|13.68|12.38|13.72|12.42|13.73|12.43|13.68|12.38|0
1700726100000|2023-11-23 07:55:00|13.73|12.43|13.71|12.41|13.74|12.44|13.71|12.41|0
1700726400000|2023-11-23 08:00:00|13.72|12.42|13.77|12.47|13.78|12.48|13.69|12.39|0
1700726700000|2023-11-23 08:05:00|13.74|12.44|13.85|12.55|13.85|12.55|13.74|12.44|0
1700727000000|2023-11-23 08:10:00|13.84|12.54|13.84|12.54|13.88|12.58|13.79|12.49|0
1700727300000|2023-11-23 08:15:00|13.85|12.55|13.85|12.55|13.86|12.56|13.78|12.48|0
1700727600000|2023-11-23 08:20:00|13.84|12.54|13.83|12.53|13.87|12.57|13.81|12.51|0
1700727900000|2023-11-23 08:25:00|13.84|12.54|13.81|12.51|13.85|12.55|13.81|12.51|0
1700728200000|2023-11-23 08:30:00|13.84|12.54|13.73|12.43|13.84|12.54|13.7|12.4|0
1700728500000|2023-11-23 08:35:00|13.74|12.44|13.66|12.36|13.75|12.45|13.66|12.36|0
1700728800000|2023-11-23 08:40:00|13.65|12.35|13.71|12.41|13.71|12.41|13.65|12.35|0
1700729100000|2023-11-23 08:45:00|13.7|12.4|13.67|12.37|13.74|12.44|13.67|12.37|0
1700729400000|2023-11-23 08:50:00|13.69|12.39|13.67|12.37|13.71|12.41|13.66|12.36|0
1700729700000|2023-11-23 08:55:00|13.68|12.38|13.66|12.36|13.71|12.41|13.65|12.35|0
1700730000000|2023-11-23 09:00:00|13.65|12.35|13.76|12.46|13.76|12.46|13.65|12.35|0
1700730300000|2023-11-23 09:05:00|13.74|12.44|13.71|12.41|13.76|12.46|13.71|12.41|0
1700730600000|2023-11-23 09:10:00|13.69|12.39|13.71|12.41|13.72|12.42|13.67|12.37|0
1700730900000|2023-11-23 09:15:00|13.72|12.42|13.7|12.4|13.75|12.45|13.7|12.4|0
1700731200000|2023-11-23 09:20:00|13.72|12.42|13.73|12.43|13.77|12.47|13.7|12.4|0
1700731500000|2023-11-23 09:25:00|13.74|12.44|13.7|12.4|13.75|12.45|13.7|12.4|0
1700731800000|2023-11-23 09:30:00|13.73|12.43|13.71|12.41|13.78|12.48|13.71|12.41|0
1700732100000|2023-11-23 09:35:00|13.7|12.4|13.65|12.35|13.7|12.4|13.64|12.34|0
1700732400000|2023-11-23 09:40:00|13.64|12.34|13.65|12.35|13.7|12.4|13.64|12.34|0
1700732700000|2023-11-23 09:45:00|13.66|12.36|13.69|12.39|13.7|12.4|13.65|12.35|0
1700733000000|2023-11-23 09:50:00|13.67|12.37|13.62|12.32|13.69|12.39|13.61|12.31|0
1700733300000|2023-11-23 09:55:00|13.64|12.34|13.67|12.37|13.67|12.37|13.62|12.32|0
1700733600000|2023-11-23 10:00:00|13.66|12.36|13.62|12.32|13.67|12.37|13.61|12.31|0
1700733900000|2023-11-23 10:05:00|13.63|12.33|13.67|12.37|13.67|12.37|13.63|12.33|0
1700734200000|2023-11-23 10:10:00|13.66|12.36|13.72|12.42|13.72|12.42|13.66|12.36|0
1700734500000|2023-11-23 10:15:00|13.71|12.41|13.79|12.49|13.79|12.49|13.69|12.39|0
1700734800000|2023-11-23 10:20:00|13.78|12.48|13.77|12.47|13.8|12.5|13.75|12.45|0
1700735100000|2023-11-23 10:25:00|13.75|12.45|13.73|12.43|13.78|12.48|13.73|12.43|0
1700735400000|2023-11-23 10:30:00|13.74|12.44|13.8|12.5|13.8|12.5|13.74|12.44|0
1700735700000|2023-11-23 10:35:00|13.79|12.49|13.79|12.49|13.8|12.5|13.78|12.48|0
1700736000000|2023-11-23 10:40:00|13.8|12.5|13.8|12.5|13.82|12.52|13.79|12.49|0
1700736300000|2023-11-23 10:45:00|13.81|12.51|13.8|12.5|13.82|12.52|13.76|12.46|0
1700736600000|2023-11-23 10:50:00|13.81|12.51|13.77|12.47|13.84|12.54|13.77|12.47|0
1700736900000|2023-11-23 10:55:00|13.78|12.48|13.76|12.46|13.78|12.48|13.75|12.45|0
1700737200000|2023-11-23 11:00:00|13.75|12.45|13.75|12.45|13.76|12.46|13.71|12.41|0
1700737500000|2023-11-23 11:05:00|13.76|12.46|13.73|12.43|13.77|12.47|13.71|12.41|0
1700737800000|2023-11-23 11:10:00|13.72|12.42|13.77|12.47|13.77|12.47|13.72|12.42|0
1700738100000|2023-11-23 11:15:00|13.76|12.46|13.79|12.49|13.81|12.51|13.74|12.44|0
1700738400000|2023-11-23 11:20:00|13.8|12.5|13.77|12.47|13.83|12.53|13.77|12.47|0
1700738700000|2023-11-23 11:25:00|13.75|12.45|13.73|12.43|13.75|12.45|13.72|12.42|0
1700739000000|2023-11-23 11:30:00|13.74|12.44|13.73|12.43|13.75|12.45|13.73|12.43|0
1700739300000|2023-11-23 11:35:00|13.74|12.44|13.73|12.43|13.75|12.45|13.73|12.43|0
1700739600000|2023-11-23 11:40:00|13.71|12.41|13.74|12.44|13.74|12.44|13.69|12.39|0
1700739900000|2023-11-23 11:45:00|13.73|12.43|13.77|12.47|13.77|12.47|13.7|12.4|0
1700740200000|2023-11-23 11:50:00|13.76|12.46|13.58|12.28|14.14|12.84|13.58|12.28|0
1700740500000|2023-11-23 11:55:00|13.59|12.29|13.56|12.26|13.59|12.29|13.55|12.25|0
1700740800000|2023-11-23 12:00:00|13.58|12.28|13.57|12.27|13.59|12.29|13.56|12.26|0
1700741100000|2023-11-23 12:05:00|13.59|12.29|13.54|12.24|13.59|12.29|13.53|12.23|0
1700741400000|2023-11-23 12:10:00|13.52|12.22|13.56|12.26|13.56|12.26|13.51|12.21|0
1700741700000|2023-11-23 12:15:00|13.55|12.25|13.5|12.2|13.55|12.25|13.47|12.17|0
1700742000000|2023-11-23 12:20:00|13.49|12.19|13.46|12.16|13.5|12.2|13.46|12.16|0
1700742300000|2023-11-23 12:25:00|13.47|12.17|13.53|12.23|13.53|12.23|13.46|12.16|0
1700742600000|2023-11-23 12:30:00|13.55|12.25|13.53|12.23|13.56|12.26|13.53|12.23|0
1700742900000|2023-11-23 12:35:00|13.54|12.24|13.53|12.23|13.56|12.26|13.52|12.22|0
1700743200000|2023-11-23 12:40:00|13.54|12.24|13.58|12.28|13.58|12.28|13.53|12.23|0
1700743500000|2023-11-23 12:45:00|13.57|12.27|13.59|12.29|13.6|12.3|13.55|12.25|0
1700743800000|2023-11-23 12:50:00|13.58|12.28|13.6|12.3|13.61|12.31|13.58|12.28|0
1700744100000|2023-11-23 12:55:00|13.61|12.31|13.61|12.31|13.64|12.34|13.61|12.31|0
1700744400000|2023-11-23 13:00:00|13.63|12.33|13.62|12.32|13.64|12.34|13.61|12.31|0
1700744700000|2023-11-23 13:05:00|13.61|12.31|13.6|12.3|13.62|12.32|13.59|12.29|0
1700745000000|2023-11-23 13:10:00|13.59|12.29|13.57|12.27|13.62|12.32|13.56|12.26|0
1700745300000|2023-11-23 13:15:00|13.56|12.26|13.55|12.25|13.57|12.27|13.55|12.25|0
1700745600000|2023-11-23 13:20:00|13.54|12.24|13.58|12.28|13.61|12.31|13.51|12.21|0
1700745900000|2023-11-23 13:25:00|13.6|12.3|13.57|12.27|13.6|12.3|13.55|12.25|0
1700746200000|2023-11-23 13:30:00|13.58|12.28|13.58|12.28|13.62|12.32|13.57|12.27|0
1700746500000|2023-11-23 13:35:00|13.59|12.29|13.57|12.27|13.59|12.29|13.57|12.27|0
1700746800000|2023-11-23 13:40:00|13.56|12.26|13.53|12.23|13.56|12.26|13.53|12.23|0
1700747100000|2023-11-23 13:45:00|13.54|12.24|13.53|12.23|13.54|12.24|13.52|12.22|0
1700747400000|2023-11-23 13:50:00|13.54|12.24|13.53|12.23|13.55|12.25|13.53|12.23|0
1700747700000|2023-11-23 13:55:00|13.52|12.22|13.52|12.22|13.54|12.24|13.52|12.22|0
1700748000000|2023-11-23 14:00:00|13.53|12.23|13.44|12.14|13.53|12.23|13.44|12.14|0
1700748300000|2023-11-23 14:05:00|13.45|12.15|13.53|12.23|13.54|12.24|13.44|12.14|0
1700748600000|2023-11-23 14:10:00|13.54|12.24|13.5|12.2|13.54|12.24|13.49|12.19|0
1700748900000|2023-11-23 14:15:00|13.51|12.21|13.52|12.22|13.54|12.24|13.51|12.21|0
1700749200000|2023-11-23 14:20:00|13.53|12.23|13.54|12.24|13.56|12.26|13.52|12.22|0
1700749500000|2023-11-23 14:25:00|13.53|12.23|13.49|12.19|13.54|12.24|13.49|12.19|0
1700749800000|2023-11-23 14:30:00|13.5|12.2|13.5|12.2|13.53|12.23|13.49|12.19|0
1700750100000|2023-11-23 14:35:00|13.51|12.21|13.5|12.2|13.52|12.22|13.48|12.18|0
1700750400000|2023-11-23 14:40:00|13.51|12.21|13.54|12.24|13.54|12.24|13.46|12.16|0
1700750700000|2023-11-23 14:45:00|13.56|12.26|13.58|12.28|13.59|12.29|13.55|12.25|0
1700751000000|2023-11-23 14:50:00|13.57|12.27|13.6|12.3|13.62|12.32|13.57|12.27|0
1700751300000|2023-11-23 14:55:00|13.59|12.29|13.57|12.27|13.62|12.32|13.53|12.23|0
1700751600000|2023-11-23 15:00:00|13.55|12.25|13.54|12.24|13.57|12.27|13.54|12.24|0
1700751900000|2023-11-23 15:05:00|13.55|12.25|13.49|12.19|13.56|12.26|13.49|12.19|0
1700752200000|2023-11-23 15:10:00|13.5|12.2|13.5|12.2|13.5|12.2|13.47|12.17|0
1700752500000|2023-11-23 15:15:00|13.49|12.19|13.45|12.15|13.51|12.21|13.45|12.15|0
1700752800000|2023-11-23 15:20:00|13.44|12.14|13.46|12.16|13.48|12.18|13.44|12.14|0
1700753100000|2023-11-23 15:25:00|13.48|12.18|13.45|12.15|13.48|12.18|13.45|12.15|0
1700753400000|2023-11-23 15:30:00|13.44|12.14|13.44|12.14|13.45|12.15|13.43|12.13|0
1700753700000|2023-11-23 15:35:00|13.43|12.13|13.41|12.11|13.43|12.13|13.41|12.11|0
1700754000000|2023-11-23 15:40:00|13.4|12.1|13.4|12.1|13.41|12.11|13.38|12.08|0
1700754300000|2023-11-23 15:45:00|13.41|12.11|13.41|12.11|13.42|12.12|13.4|12.1|0
1700754600000|2023-11-23 15:50:00|13.4|12.1|13.4|12.1|13.4|12.1|13.39|12.09|0
1700754900000|2023-11-23 15:55:00|13.39|12.09|13.36|12.06|13.4|12.1|13.36|12.06|0
1700755200000|2023-11-23 16:00:00|13.37|12.07|13.36|12.06|13.37|12.07|13.36|12.06|0
1700755500000|2023-11-23 16:05:00|13.37|12.07|13.4|12.1|13.4|12.1|13.36|12.06|0
1700755800000|2023-11-23 16:10:00|13.38|12.08|13.39|12.09|13.4|12.1|13.38|12.08|0
1700756100000|2023-11-23 16:15:00|13.41|12.11|13.39|12.09|13.42|12.12|13.39|12.09|0
1700756400000|2023-11-23 16:20:00|13.38|12.08|13.38|12.08|13.39|12.09|13.37|12.07|0
1700756700000|2023-11-23 16:25:00|13.39|12.09|13.39|12.09|13.4|12.1|13.38|12.08|0
1700757000000|2023-11-23 16:30:00|13.38|12.08|13.38|12.08|13.38|12.08|13.38|12.08|0
1700789400000|2023-11-24 01:30:00|13.6|12.3|13.6|12.3|13.61|12.31|13.58|12.28|0
1700789700000|2023-11-24 01:35:00|13.58|12.28|13.56|12.26|13.6|12.3|13.55|12.25|0
1700790000000|2023-11-24 01:40:00|13.57|12.27|13.53|12.23|13.57|12.27|13.52|12.22|0
1700790300000|2023-11-24 01:45:00|13.52|12.22|13.53|12.23|13.55|12.25|13.52|12.22|0
1700790600000|2023-11-24 01:50:00|13.54|12.24|13.54|12.24|13.56|12.26|13.53|12.23|0
1700790900000|2023-11-24 01:55:00|13.56|12.26|13.53|12.23|13.56|12.26|13.52|12.22|0
1700791200000|2023-11-24 02:00:00|13.54|12.24|13.58|12.28|13.58|12.28|13.53|12.23|0
1700791500000|2023-11-24 02:05:00|13.57|12.27|13.59|12.29|13.64|12.34|13.57|12.27|0
1700791800000|2023-11-24 02:10:00|13.6|12.3|13.55|12.25|13.6|12.3|13.55|12.25|0
1700792100000|2023-11-24 02:15:00|13.56|12.26|13.55|12.25|13.56|12.26|13.54|12.24|0
1700792400000|2023-11-24 02:20:00|13.56|12.26|13.56|12.26|13.59|12.29|13.55|12.25|0
1700792700000|2023-11-24 02:25:00|13.57|12.27|13.57|12.27|13.59|12.29|13.55|12.25|0
1700793000000|2023-11-24 02:30:00|13.59|12.29|13.59|12.29|13.59|12.29|13.57|12.27|0
1700793300000|2023-11-24 02:35:00|13.6|12.3|13.6|12.3|13.62|12.32|13.6|12.3|0
1700793600000|2023-11-24 02:40:00|13.61|12.31|13.61|12.31|13.61|12.31|13.58|12.28|0
1700793900000|2023-11-24 02:45:00|13.62|12.32|13.59|12.29|13.62|12.32|13.58|12.28|0
1700794200000|2023-11-24 02:50:00|13.58|12.28|13.57|12.27|13.59|12.29|13.56|12.26|0
1700794500000|2023-11-24 02:55:00|13.56|12.26|13.58|12.28|13.58|12.28|13.56|12.26|0
1700794800000|2023-11-24 03:00:00|13.57|12.27|13.58|12.28|13.58|12.28|13.56|12.26|0
1700795100000|2023-11-24 03:05:00|13.59|12.29|13.58|12.28|13.59|12.29|13.57|12.27|0
1700795400000|2023-11-24 03:10:00|13.59|12.29|13.61|12.31|13.61|12.31|13.59|12.29|0
1700795700000|2023-11-24 03:15:00|13.6|12.3|13.6|12.3|13.61|12.31|13.59|12.29|0
1700796000000|2023-11-24 03:20:00|13.61|12.31|13.6|12.3|13.61|12.31|13.6|12.3|0
1700796300000|2023-11-24 03:25:00|13.59|12.29|13.57|12.27|13.6|12.3|13.57|12.27|0
1700796600000|2023-11-24 03:30:00|13.59|12.29|13.57|12.27|13.59|12.29|13.57|12.27|0
1700797200000|2023-11-24 03:40:00|13.58|12.28|13.58|12.28|13.58|12.28|13.57|12.27|0
1700797500000|2023-11-24 03:45:00|13.57|12.27|13.58|12.28|13.58|12.28|13.57|12.27|0
1700797800000|2023-11-24 03:50:00|13.59|12.29|13.61|12.31|13.61|12.31|13.59|12.29|0
1700798100000|2023-11-24 03:55:00|13.63|12.33|13.59|12.29|13.63|12.33|13.58|12.28|0
1700798400000|2023-11-24 04:00:00|13.58|12.28|13.6|12.3|13.61|12.31|13.58|12.28|0
1700798700000|2023-11-24 04:05:00|13.62|12.32|13.62|12.32|13.63|12.33|13.62|12.32|0
1700799000000|2023-11-24 04:10:00|13.63|12.33|13.6|12.3|13.63|12.33|13.6|12.3|0
1700799600000|2023-11-24 04:20:00|13.59|12.29|13.59|12.29|13.61|12.31|13.59|12.29|0
1700799900000|2023-11-24 04:25:00|13.6|12.3|13.59|12.29|13.6|12.3|13.59|12.29|0
1700800200000|2023-11-24 04:30:00|13.6|12.3|13.6|12.3|13.6|12.3|13.59|12.29|0
1700800500000|2023-11-24 04:35:00|13.59|12.29|13.6|12.3|13.6|12.3|13.59|12.29|0
1700800800000|2023-11-24 04:40:00|13.59|12.29|13.58|12.28|13.59|12.29|13.58|12.28|0
1700801100000|2023-11-24 04:45:00|13.6|12.3|13.6|12.3|13.6|12.3|13.6|12.3|0
1700801400000|2023-11-24 04:50:00|13.61|12.31|13.61|12.31|13.61|12.31|13.6|12.3|0
1700801700000|2023-11-24 04:55:00|13.59|12.29|13.59|12.29|13.61|12.31|13.59|12.29|0
1700802000000|2023-11-24 05:00:00|13.61|12.31|13.62|12.32|13.63|12.33|13.59|12.29|0
1700802300000|2023-11-24 05:05:00|13.61|12.31|13.6|12.3|13.61|12.31|13.6|12.3|0
1700802600000|2023-11-24 05:10:00|13.59|12.29|13.59|12.29|13.59|12.29|13.57|12.27|0
1700802900000|2023-11-24 05:15:00|13.6|12.3|13.6|12.3|13.6|12.3|13.59|12.29|0
1700803200000|2023-11-24 05:20:00|13.59|12.29|13.58|12.28|13.59|12.29|13.57|12.27|0
1700803500000|2023-11-24 05:25:00|13.59|12.29|13.59|12.29|13.6|12.3|13.59|12.29|0
1700803800000|2023-11-24 05:30:00|13.58|12.28|13.58|12.28|13.58|12.28|13.56|12.26|0
1700804100000|2023-11-24 05:35:00|13.59|12.29|13.59|12.29|13.59|12.29|13.56|12.26|0
1700804400000|2023-11-24 05:40:00|13.57|12.27|13.59|12.29|13.59|12.29|13.57|12.27|0
1700804700000|2023-11-24 05:45:00|13.57|12.27|13.6|12.3|13.6|12.3|13.57|12.27|0
1700805000000|2023-11-24 05:50:00|13.61|12.31|13.58|12.28|13.61|12.31|13.58|12.28|0
1700805300000|2023-11-24 05:55:00|13.57|12.27|13.56|12.26|13.57|12.27|13.55|12.25|0
1700805600000|2023-11-24 06:00:00|13.57|12.27|13.59|12.29|13.59|12.29|13.57|12.27|0
1700805900000|2023-11-24 06:05:00|13.61|12.31|13.61|12.31|13.62|12.32|13.61|12.31|0
1700806200000|2023-11-24 06:10:00|13.62|12.32|13.62|12.32|13.62|12.32|13.6|12.3|0
1700806500000|2023-11-24 06:15:00|13.6|12.3|13.59|12.29|13.61|12.31|13.58|12.28|0
1700806800000|2023-11-24 06:20:00|13.58|12.28|13.6|12.3|13.62|12.32|13.58|12.28|0
1700807100000|2023-11-24 06:25:00|13.59|12.29|13.6|12.3|13.6|12.3|13.58|12.28|0
1700807400000|2023-11-24 06:30:00|13.59|12.29|13.55|12.25|13.59|12.29|13.55|12.25|0
1700807700000|2023-11-24 06:35:00|13.56|12.26|13.56|12.26|13.58|12.28|13.55|12.25|0
1700808000000|2023-11-24 06:40:00|13.55|12.25|13.55|12.25|13.56|12.26|13.55|12.25|0
1700808300000|2023-11-24 06:45:00|13.56|12.26|13.57|12.27|13.59|12.29|13.56|12.26|0
1700808600000|2023-11-24 06:50:00|13.59|12.29|13.6|12.3|13.61|12.31|13.57|12.27|0
1700808900000|2023-11-24 06:55:00|13.58|12.28|13.56|12.26|13.58|12.28|13.56|12.26|0
1700809200000|2023-11-24 07:00:00|13.57|12.27|13.64|12.34|13.64|12.34|13.57|12.27|0
1700809500000|2023-11-24 07:05:00|13.63|12.33|13.66|12.36|13.66|12.36|13.63|12.33|0
1700809800000|2023-11-24 07:10:00|13.67|12.37|13.67|12.37|13.69|12.39|13.64|12.34|0
1700810100000|2023-11-24 07:15:00|13.69|12.39|13.73|12.43|13.73|12.43|13.68|12.38|0
1700810400000|2023-11-24 07:20:00|13.71|12.41|13.66|12.36|13.73|12.43|13.66|12.36|0
1700810700000|2023-11-24 07:25:00|13.68|12.38|13.69|12.39|13.69|12.39|13.65|12.35|0
1700811000000|2023-11-24 07:30:00|13.68|12.38|13.68|12.38|13.7|12.4|13.66|12.36|0
1700811300000|2023-11-24 07:35:00|13.69|12.39|13.66|12.36|13.71|12.41|13.66|12.36|0
1700811600000|2023-11-24 07:40:00|13.67|12.37|13.69|12.39|13.7|12.4|13.66|12.36|0
1700811900000|2023-11-24 07:45:00|13.67|12.37|13.67|12.37|13.7|12.4|13.66|12.36|0
1700812200000|2023-11-24 07:50:00|13.66|12.36|13.65|12.35|13.68|12.38|13.65|12.35|0
1700812500000|2023-11-24 07:55:00|13.64|12.34|13.62|12.32|13.66|12.36|13.62|12.32|0
1700812800000|2023-11-24 08:00:00|13.65|12.35|13.64|12.34|13.68|12.38|13.62|12.32|0
1700813100000|2023-11-24 08:05:00|13.66|12.36|13.61|12.31|13.67|12.37|13.6|12.3|0
1700813400000|2023-11-24 08:10:00|13.62|12.32|13.63|12.33|13.64|12.34|13.61|12.31|0
1700813700000|2023-11-24 08:15:00|13.62|12.32|13.61|12.31|13.63|12.33|13.57|12.27|0
1700814000000|2023-11-24 08:20:00|13.62|12.32|13.58|12.28|13.63|12.33|13.57|12.27|0
1700814300000|2023-11-24 08:25:00|13.59|12.29|13.57|12.27|13.6|12.3|13.57|12.27|0
1700814600000|2023-11-24 08:30:00|13.55|12.25|13.55|12.25|13.57|12.27|13.52|12.22|0
1700814900000|2023-11-24 08:35:00|13.54|12.24|13.55|12.25|13.57|12.27|13.54|12.24|0
1700815200000|2023-11-24 08:40:00|13.54|12.24|13.56|12.26|13.58|12.28|13.54|12.24|0
1700815500000|2023-11-24 08:45:00|13.58|12.28|13.59|12.29|13.59|12.29|13.55|12.25|0
1700815800000|2023-11-24 08:50:00|13.6|12.3|13.61|12.31|13.62|12.32|13.56|12.26|0
1700816100000|2023-11-24 08:55:00|13.62|12.32|13.62|12.32|13.62|12.32|13.61|12.31|0
1700816400000|2023-11-24 09:00:00|13.61|12.31|13.56|12.26|13.62|12.32|13.56|12.26|0
1700816700000|2023-11-24 09:05:00|13.57|12.27|13.5|12.2|13.57|12.27|13.5|12.2|0
1700817000000|2023-11-24 09:10:00|13.51|12.21|13.47|12.17|13.51|12.21|13.46|12.16|0
1700817300000|2023-11-24 09:15:00|13.49|12.19|13.46|12.16|13.49|12.19|13.44|12.14|0
1700817600000|2023-11-24 09:20:00|13.45|12.15|13.46|12.16|13.48|12.18|13.42|12.12|0
1700817900000|2023-11-24 09:25:00|13.45|12.15|13.41|12.11|13.45|12.15|13.4|12.1|0
1700818200000|2023-11-24 09:30:00|13.42|12.12|13.42|12.12|13.45|12.15|13.41|12.11|0
1700818500000|2023-11-24 09:35:00|13.41|12.11|13.38|12.08|13.42|12.12|13.38|12.08|0
1700818800000|2023-11-24 09:40:00|13.4|12.1|13.36|12.06|13.42|12.12|13.35|12.05|0
1700819100000|2023-11-24 09:45:00|13.37|12.07|13.42|12.12|13.42|12.12|13.37|12.07|0
1700819400000|2023-11-24 09:50:00|13.41|12.11|13.41|12.11|13.45|12.15|13.39|12.09|0
1700819700000|2023-11-24 09:55:00|13.4|12.1|13.45|12.15|13.46|12.16|13.4|12.1|0
1700820000000|2023-11-24 10:00:00|13.46|12.16|13.44|12.14|13.49|12.19|13.43|12.13|0
1700820300000|2023-11-24 10:05:00|13.42|12.12|13.43|12.13|13.44|12.14|13.39|12.09|0
1700820600000|2023-11-24 10:10:00|13.44|12.14|13.43|12.13|13.45|12.15|13.43|12.13|0
1700820900000|2023-11-24 10:15:00|13.44|12.14|13.42|12.12|13.46|12.16|13.42|12.12|0
1700821200000|2023-11-24 10:20:00|13.44|12.14|13.42|12.12|13.44|12.14|13.4|12.1|0
1700821500000|2023-11-24 10:25:00|13.41|12.11|13.47|12.17|13.48|12.18|13.41|12.11|0
1700821800000|2023-11-24 10:30:00|13.48|12.18|13.48|12.18|13.51|12.21|13.47|12.17|0
1700822100000|2023-11-24 10:35:00|13.49|12.19|13.51|12.21|13.53|12.23|13.48|12.18|0
1700822400000|2023-11-24 10:40:00|13.52|12.22|13.48|12.18|13.53|12.23|13.48|12.18|0
1700822700000|2023-11-24 10:45:00|13.47|12.17|13.38|12.08|13.48|12.18|13.36|12.06|0
1700823000000|2023-11-24 10:50:00|13.39|12.09|13.41|12.11|13.44|12.14|13.38|12.08|0
1700823300000|2023-11-24 10:55:00|13.39|12.09|13.38|12.08|13.41|12.11|13.36|12.06|0
1700823600000|2023-11-24 11:00:00|13.4|12.1|13.38|12.08|13.4|12.1|13.36|12.06|0
1700823900000|2023-11-24 11:05:00|13.39|12.09|13.48|12.18|13.49|12.19|13.39|12.09|0
1700824200000|2023-11-24 11:10:00|13.49|12.19|13.54|12.24|13.57|12.27|13.48|12.18|0
1700824500000|2023-11-24 11:15:00|13.55|12.25|13.44|12.14|13.55|12.25|13.44|12.14|0
1700824800000|2023-11-24 11:20:00|13.45|12.15|13.47|12.17|13.49|12.19|13.44|12.14|0
1700825100000|2023-11-24 11:25:00|13.48|12.18|13.51|12.21|13.51|12.21|13.48|12.18|0
1700825400000|2023-11-24 11:30:00|13.5|12.2|13.5|12.2|13.52|12.22|13.47|12.17|0
1700825700000|2023-11-24 11:35:00|13.48|12.18|13.47|12.17|13.52|12.22|13.47|12.17|0
1700826000000|2023-11-24 11:40:00|13.48|12.18|13.48|12.18|13.51|12.21|13.47|12.17|0
1700826300000|2023-11-24 11:45:00|13.49|12.19|13.49|12.19|13.51|12.21|13.48|12.18|0
1700826600000|2023-11-24 11:50:00|13.5|12.2|13.48|12.18|13.52|12.22|13.48|12.18|0
1700826900000|2023-11-24 11:55:00|13.47|12.17|13.42|12.12|13.5|12.2|13.42|12.12|0
1700827200000|2023-11-24 12:00:00|13.41|12.11|13.42|12.12|13.43|12.13|13.34|12.04|0
1700827500000|2023-11-24 12:05:00|13.43|12.13|13.36|12.06|13.43|12.13|13.33|12.03|0
1700827800000|2023-11-24 12:10:00|13.35|12.05|13.35|12.05|13.37|12.07|13.34|12.04|0
1700828100000|2023-11-24 12:15:00|13.34|12.04|13.38|12.08|13.39|12.09|13.31|12.01|0
1700828400000|2023-11-24 12:20:00|13.37|12.07|13.37|12.07|13.39|12.09|13.36|12.06|0
1700828700000|2023-11-24 12:25:00|13.38|12.08|13.35|12.05|13.39|12.09|13.35|12.05|0
1700829000000|2023-11-24 12:30:00|13.36|12.06|13.35|12.05|13.4|12.1|13.35|12.05|0
1700829300000|2023-11-24 12:35:00|13.36|12.06|13.35|12.05|13.37|12.07|13.34|12.04|0
1700829600000|2023-11-24 12:40:00|13.34|12.04|13.37|12.07|13.39|12.09|13.33|12.03|0
1700829900000|2023-11-24 12:45:00|13.39|12.09|13.41|12.11|13.44|12.14|13.37|12.07|0
1700830200000|2023-11-24 12:50:00|13.42|12.12|13.42|12.12|13.42|12.12|13.38|12.08|0
1700830500000|2023-11-24 12:55:00|13.41|12.11|13.42|12.12|13.43|12.13|13.39|12.09|0
1700830800000|2023-11-24 13:00:00|13.43|12.13|13.51|12.21|13.53|12.23|13.43|12.13|0
1700831100000|2023-11-24 13:05:00|13.53|12.23|13.47|12.17|13.53|12.23|13.44|12.14|0
1700831400000|2023-11-24 13:10:00|13.45|12.15|13.5|12.2|13.5|12.2|13.43|12.13|0
1700831700000|2023-11-24 13:15:00|13.51|12.21|13.5|12.2|13.52|12.22|13.49|12.19|0
1700832000000|2023-11-24 13:20:00|13.49|12.19|13.56|12.26|13.56|12.26|13.49|12.19|0
1700832300000|2023-11-24 13:25:00|13.55|12.25|13.56|12.26|13.6|12.3|13.55|12.25|0
1700832600000|2023-11-24 13:30:00|13.57|12.27|13.61|12.31|13.63|12.33|13.56|12.26|0
1700832900000|2023-11-24 13:35:00|13.59|12.29|13.59|12.29|13.61|12.31|13.56|12.26|0
1700833200000|2023-11-24 13:40:00|13.61|12.31|13.51|12.21|13.61|12.31|13.51|12.21|0
1700833500000|2023-11-24 13:45:00|13.49|12.19|13.53|12.23|13.56|12.26|13.48|12.18|0
1700833800000|2023-11-24 13:50:00|13.52|12.22|13.46|12.16|13.53|12.23|13.46|12.16|0
1700834100000|2023-11-24 13:55:00|13.44|12.14|13.48|12.18|13.49|12.19|13.44|12.14|0
1700834400000|2023-11-24 14:00:00|13.49|12.19|13.71|12.41|13.71|12.41|13.46|12.16|0
1700834700000|2023-11-24 14:05:00|13.72|12.42|13.69|12.39|13.73|12.43|13.69|12.39|0
1700835000000|2023-11-24 14:10:00|13.71|12.41|13.7|12.4|13.72|12.42|13.68|12.38|0
1700835300000|2023-11-24 14:15:00|13.72|12.42|13.64|12.34|13.72|12.42|13.63|12.33|0
1700835600000|2023-11-24 14:20:00|13.63|12.33|13.68|12.38|13.69|12.39|13.63|12.33|0
1700835900000|2023-11-24 14:25:00|13.69|12.39|13.79|12.49|13.8|12.5|13.69|12.39|0
1700836200000|2023-11-24 14:30:00|13.78|12.48|13.69|12.39|13.91|12.61|13.63|12.33|0
1700836500000|2023-11-24 14:35:00|13.71|12.41|13.81|12.51|13.89|12.59|13.69|12.39|0
1700836800000|2023-11-24 14:40:00|13.82|12.52|13.85|12.55|13.9|12.6|13.76|12.46|0
1700837100000|2023-11-24 14:45:00|13.89|12.59|13.85|12.55|13.92|12.62|13.78|12.48|0
1700837400000|2023-11-24 14:50:00|13.87|12.57|13.75|12.45|13.87|12.57|13.75|12.45|0
1700837700000|2023-11-24 14:55:00|13.76|12.46|13.68|12.38|13.77|12.47|13.66|12.36|0
1700838000000|2023-11-24 15:00:00|13.67|12.37|13.62|12.32|13.68|12.38|13.6|12.3|0
1700838300000|2023-11-24 15:05:00|13.61|12.31|13.73|12.43|13.77|12.47|13.61|12.31|0
1700838600000|2023-11-24 15:10:00|13.72|12.42|13.82|12.52|13.84|12.54|13.71|12.41|0
1700838900000|2023-11-24 15:15:00|13.83|12.53|13.79|12.49|13.9|12.6|13.75|12.45|0
1700839200000|2023-11-24 15:20:00|13.8|12.5|13.61|12.31|13.85|12.55|13.57|12.27|0
1700839500000|2023-11-24 15:25:00|13.6|12.3|13.63|12.33|13.66|12.36|13.59|12.29|0
1700839800000|2023-11-24 15:30:00|13.64|12.34|13.61|12.31|13.64|12.34|13.54|12.24|0
1700840100000|2023-11-24 15:35:00|13.6|12.3|13.56|12.26|13.65|12.35|13.5|12.2|0
1700840400000|2023-11-24 15:40:00|13.55|12.25|13.59|12.29|13.59|12.29|13.51|12.21|0
1700840700000|2023-11-24 15:45:00|13.57|12.27|13.46|12.16|13.59|12.29|13.42|12.12|0
1700841000000|2023-11-24 15:50:00|13.47|12.17|13.44|12.14|13.61|12.31|13.43|12.13|0
1700841300000|2023-11-24 15:55:00|13.45|12.15|13.42|12.12|13.5|12.2|13.39|12.09|0
1700841600000|2023-11-24 16:00:00|13.43|12.13|13.44|12.14|13.45|12.15|13.38|12.08|0
1700841900000|2023-11-24 16:05:00|13.45|12.15|13.29|11.99|13.5|12.2|13.25|11.95|0
1700842200000|2023-11-24 16:10:00|13.3|12|13.27|11.97|13.3|12|13.24|11.94|0
1700842500000|2023-11-24 16:15:00|13.26|11.96|13.3|12|13.31|12.01|13.25|11.95|0
1700842800000|2023-11-24 16:20:00|13.29|11.99|13.32|12.02|13.35|12.05|13.26|11.96|0
1700843100000|2023-11-24 16:25:00|13.31|12.01|13.33|12.03|13.39|12.09|13.28|11.98|0
1700843400000|2023-11-24 16:30:00|13.32|12.02|13.37|12.07|13.38|12.08|13.31|12.01|0
1700843700000|2023-11-24 16:35:00|13.38|12.08|13.39|12.09|13.39|12.09|13.29|11.99|0
1700844000000|2023-11-24 16:40:00|13.4|12.1|13.39|12.09|13.4|12.1|13.33|12.03|0
1700844300000|2023-11-24 16:45:00|13.38|12.08|13.39|12.09|13.39|12.09|13.34|12.04|0
1700844600000|2023-11-24 16:50:00|13.38|12.08|13.39|12.09|13.39|12.09|13.35|12.05|0
1700844900000|2023-11-24 16:55:00|13.38|12.08|13.37|12.07|13.4|12.1|13.33|12.03|0
1700845200000|2023-11-24 17:00:00|13.39|12.09|13.39|12.09|13.4|12.1|13.31|12.01|0
1700845500000|2023-11-24 17:05:00|13.4|12.1|13.35|12.05|13.42|12.12|13.35|12.05|0
1700845800000|2023-11-24 17:10:00|13.36|12.06|13.31|12.01|13.36|12.06|13.3|12|0
1700846100000|2023-11-24 17:15:00|13.32|12.02|13.04|11.74|13.34|12.04|13.03|11.73|0
1700846400000|2023-11-24 17:20:00|13.03|11.73|13.14|11.84|13.15|11.85|13.03|11.73|0
1700846700000|2023-11-24 17:25:00|13.13|11.83|13.15|11.85|13.16|11.86|13.07|11.77|0
1700847000000|2023-11-24 17:30:00|13.16|11.86|13.08|11.78|13.17|11.87|13.06|11.76|0
1700847300000|2023-11-24 17:35:00|13.06|11.76|13.06|11.76|13.1|11.8|13.06|11.76|0
1700847600000|2023-11-24 17:40:00|13.05|11.75|13.13|11.83|13.13|11.83|13.04|11.74|0
1700847900000|2023-11-24 17:45:00|13.12|11.82|12.97|11.67|13.12|11.82|12.9|11.6|0
1700848200000|2023-11-24 17:50:00|12.96|11.66|12.89|11.59|12.99|11.69|12.86|11.56|0
1700848500000|2023-11-24 17:55:00|12.88|11.58|12.84|11.54|12.89|11.59|12.79|11.49|0
1700848800000|2023-11-24 18:00:00|12.83|11.53|12.84|11.54|12.85|11.55|12.75|11.45|0
1700849100000|2023-11-24 18:05:00|12.83|11.53|12.81|11.51|12.83|11.53|12.79|11.49|0
1700849400000|2023-11-24 18:10:00|12.8|11.5|12.81|11.51|12.82|11.52|12.79|11.49|0
1700849700000|2023-11-24 18:15:00|12.82|11.52|12.86|11.56|12.86|11.56|12.82|11.52|0
1700850600000|2023-11-24 18:30:00|12.9|11.6|12.9|11.6|12.9|11.6|12.9|11.6|0
1700850900000|2023-11-24 18:35:00|12.95|11.65|12.9|11.6|12.95|11.65|12.9|11.6|0
1700851500000|2023-11-24 18:45:00|13.65|10.85|13.65|10.85|13.65|10.85|13.65|10.85|0
1700853900000|2023-11-24 19:25:00|13.64|10.84|13.64|10.84|13.64|10.84|13.64|10.84|0
1700855400000|2023-11-24 19:50:00|13.69|10.89|13.68|10.88|13.69|10.89|13.64|10.84|0
1700855700000|2023-11-24 19:55:00|13.64|10.84|13.64|10.84|13.66|10.86|13.64|10.84|0
1700856000000|2023-11-24 20:00:00|13.59|10.79|13.59|10.79|13.59|10.79|13.59|10.79|0
1700856300000|2023-11-24 20:05:00|13.64|10.84|13.64|10.84|13.64|10.84|13.62|10.82|0
1700856600000|2023-11-24 20:10:00|13.68|10.88|13.64|10.84|13.68|10.88|13.64|10.84|0
1700857200000|2023-11-24 20:20:00|13.63|10.83|13.63|10.83|13.63|10.83|13.63|10.83|0
1700858100000|2023-11-24 20:35:00|13.65|10.85|13.63|10.83|13.65|10.85|13.63|10.83|0
1700858400000|2023-11-24 20:40:00|13.68|10.88|13.68|10.88|13.68|10.88|13.68|10.88|0
1700858700000|2023-11-24 20:45:00|13.65|10.85|13.63|10.83|13.68|10.88|13.63|10.83|0
1700859000000|2023-11-24 20:50:00|13.67|10.87|13.67|10.87|13.67|10.87|13.67|10.87|0
1700859300000|2023-11-24 20:55:00|13.63|10.83|13.67|10.87|13.67|10.87|13.63|10.83|0
1701048900000|2023-11-27 01:35:00|12.78|11.48|12.79|11.49|12.79|11.49|12.78|11.48|0
1701049200000|2023-11-27 01:40:00|12.78|11.48|12.79|11.49|12.81|11.51|12.78|11.48|0
1701049500000|2023-11-27 01:45:00|12.8|11.5|12.77|11.47|12.8|11.5|12.75|11.45|0
1701049800000|2023-11-27 01:50:00|12.75|11.45|12.8|11.5|12.8|11.5|12.75|11.45|0
1701050100000|2023-11-27 01:55:00|12.81|11.51|12.81|11.51|12.82|11.52|12.8|11.5|0
1701050400000|2023-11-27 02:00:00|12.8|11.5|12.88|11.58|12.9|11.6|12.8|11.5|0
1701050700000|2023-11-27 02:05:00|12.89|11.59|12.94|11.64|12.94|11.64|12.88|11.58|0
1701051000000|2023-11-27 02:10:00|12.95|11.65|12.91|11.61|12.96|11.66|12.89|11.59|0
1701051300000|2023-11-27 02:15:00|12.93|11.63|12.94|11.64|12.94|11.64|12.89|11.59|0
1701051600000|2023-11-27 02:20:00|12.95|11.65|12.96|11.66|12.97|11.67|12.94|11.64|0
1701051900000|2023-11-27 02:25:00|12.97|11.67|12.96|11.66|12.97|11.67|12.95|11.65|0
1701052200000|2023-11-27 02:30:00|12.97|11.67|12.98|11.68|13|11.7|12.96|11.66|0
1701052500000|2023-11-27 02:35:00|12.97|11.67|12.96|11.66|12.98|11.68|12.95|11.65|0
1701052800000|2023-11-27 02:40:00|12.97|11.67|12.97|11.67|12.99|11.69|12.96|11.66|0
1701053100000|2023-11-27 02:45:00|12.96|11.66|12.98|11.68|12.98|11.68|12.96|11.66|0
1701053400000|2023-11-27 02:50:00|12.97|11.67|12.97|11.67|12.98|11.68|12.96|11.66|0
1701053700000|2023-11-27 02:55:00|12.98|11.68|12.97|11.67|12.99|11.69|12.97|11.67|0
1701054000000|2023-11-27 03:00:00|12.95|11.65|12.98|11.68|12.98|11.68|12.95|11.65|0
1701054300000|2023-11-27 03:05:00|12.99|11.69|12.99|11.69|13|11.7|12.99|11.69|0
1701054600000|2023-11-27 03:10:00|13|11.7|12.98|11.68|13|11.7|12.96|11.66|0
1701054900000|2023-11-27 03:15:00|12.97|11.67|12.99|11.69|13|11.7|12.97|11.67|0
1701055200000|2023-11-27 03:20:00|13|11.7|13.01|11.71|13.02|11.72|12.99|11.69|0
1701055500000|2023-11-27 03:25:00|13.02|11.72|13.07|11.77|13.08|11.78|13.02|11.72|0
1701055800000|2023-11-27 03:30:00|13.06|11.76|13.01|11.71|13.06|11.76|13|11.7|0
1701056100000|2023-11-27 03:35:00|13.02|11.72|13.04|11.74|13.04|11.74|13.01|11.71|0
1701056400000|2023-11-27 03:40:00|13.03|11.73|12.98|11.68|13.04|11.74|12.97|11.67|0
1701056700000|2023-11-27 03:45:00|12.99|11.69|12.99|11.69|12.99|11.69|12.98|11.68|0
1701057000000|2023-11-27 03:50:00|13|11.7|12.97|11.67|13|11.7|12.97|11.67|0
1701057300000|2023-11-27 03:55:00|12.96|11.66|12.97|11.67|12.98|11.68|12.96|11.66|0
1701057600000|2023-11-27 04:00:00|12.98|11.68|12.97|11.67|12.98|11.68|12.97|11.67|0
1701057900000|2023-11-27 04:05:00|12.98|11.68|12.98|11.68|12.98|11.68|12.98|11.68|0
1701058200000|2023-11-27 04:10:00|12.99|11.69|12.99|11.69|12.99|11.69|12.98|11.68|0
1701058500000|2023-11-27 04:15:00|12.98|11.68|12.96|11.66|12.99|11.69|12.96|11.66|0
1701058800000|2023-11-27 04:20:00|12.95|11.65|12.96|11.66|12.97|11.67|12.95|11.65|0
1701059100000|2023-11-27 04:25:00|12.97|11.67|12.97|11.67|12.99|11.69|12.97|11.67|0
1701059700000|2023-11-27 04:35:00|12.98|11.68|12.98|11.68|12.98|11.68|12.98|11.68|0
1701060000000|2023-11-27 04:40:00|12.97|11.67|12.95|11.65|12.97|11.67|12.94|11.64|0
1701060300000|2023-11-27 04:45:00|12.96|11.66|12.96|11.66|12.96|11.66|12.95|11.65|0
1701060600000|2023-11-27 04:50:00|12.97|11.67|12.96|11.66|12.97|11.67|12.96|11.66|0
1701060900000|2023-11-27 04:55:00|12.94|11.64|12.97|11.67|12.97|11.67|12.94|11.64|0
1701061200000|2023-11-27 05:00:00|12.96|11.66|13|11.7|13.01|11.71|12.96|11.66|0
1701061500000|2023-11-27 05:05:00|13.01|11.71|13.03|11.73|13.03|11.73|13.01|11.71|0
1701061800000|2023-11-27 05:10:00|13.04|11.74|13.04|11.74|13.05|11.75|13.03|11.73|0
1701062100000|2023-11-27 05:15:00|13.02|11.72|13.04|11.74|13.06|11.76|13.02|11.72|0
1701062400000|2023-11-27 05:20:00|13.05|11.75|13.06|11.76|13.07|11.77|13.04|11.74|0
1701062700000|2023-11-27 05:25:00|13.05|11.75|13.06|11.76|13.06|11.76|13|11.7|0
1701063000000|2023-11-27 05:30:00|13.05|11.75|13|11.7|13.05|11.75|12.99|11.69|0
1701063300000|2023-11-27 05:35:00|13.01|11.71|13|11.7|13.01|11.71|13|11.7|0
1701063600000|2023-11-27 05:40:00|12.98|11.68|12.96|11.66|13|11.7|12.94|11.64|0
1701063900000|2023-11-27 05:45:00|12.95|11.65|12.96|11.66|12.97|11.67|12.95|11.65|0
1701064200000|2023-11-27 05:50:00|12.97|11.67|13.02|11.72|13.02|11.72|12.97|11.67|0
1701064500000|2023-11-27 05:55:00|13.01|11.71|13.1|11.8|13.1|11.8|13.01|11.71|0
1701064800000|2023-11-27 06:00:00|13.09|11.79|13.06|11.76|13.1|11.8|13.05|11.75|0
1701065100000|2023-11-27 06:05:00|13.08|11.78|13|11.7|13.08|11.78|12.99|11.69|0
1701065400000|2023-11-27 06:10:00|12.99|11.69|12.95|11.65|12.99|11.69|12.95|11.65|0
1701065700000|2023-11-27 06:15:00|12.97|11.67|12.98|11.68|12.99|11.69|12.95|11.65|0
1701066000000|2023-11-27 06:20:00|12.96|11.66|12.94|11.64|12.98|11.68|12.93|11.63|0
1701066300000|2023-11-27 06:25:00|12.95|11.65|12.95|11.65|12.95|11.65|12.92|11.62|0
1701066600000|2023-11-27 06:30:00|12.96|11.66|12.95|11.65|13.01|11.71|12.94|11.64|0
1701066900000|2023-11-27 06:35:00|12.94|11.64|12.97|11.67|12.97|11.67|12.94|11.64|0
1701067200000|2023-11-27 06:40:00|12.98|11.68|12.97|11.67|12.98|11.68|12.96|11.66|0
1701067500000|2023-11-27 06:45:00|12.96|11.66|12.92|11.62|12.97|11.67|12.92|11.62|0
1701067800000|2023-11-27 06:50:00|12.93|11.63|12.95|11.65|12.96|11.66|12.92|11.62|0
1701068100000|2023-11-27 06:55:00|12.93|11.63|12.96|11.66|12.96|11.66|12.91|11.61|0
1701068400000|2023-11-27 07:00:00|12.95|11.65|12.88|11.58|12.95|11.65|12.87|11.57|0
1701068700000|2023-11-27 07:05:00|12.87|11.57|12.87|11.57|12.9|11.6|12.87|11.57|0
1701069000000|2023-11-27 07:10:00|12.86|11.56|12.82|11.52|12.88|11.58|12.82|11.52|0
1701069300000|2023-11-27 07:15:00|12.84|11.54|12.82|11.52|12.85|11.55|12.82|11.52|0
1701069600000|2023-11-27 07:20:00|12.83|11.53|12.77|11.47|12.83|11.53|12.75|11.45|0
1701069900000|2023-11-27 07:25:00|12.76|11.46|12.8|11.5|12.8|11.5|12.76|11.46|0
1701070200000|2023-11-27 07:30:00|12.79|11.49|13.2|11.9|13.21|11.91|12.77|11.47|0
1701070500000|2023-11-27 07:35:00|13.19|11.89|13.17|11.87|13.2|11.9|13.17|11.87|0
1701070800000|2023-11-27 07:40:00|13.18|11.88|13.21|11.91|13.22|11.92|13.17|11.87|0
1701071100000|2023-11-27 07:45:00|13.2|11.9|13.18|11.88|13.2|11.9|13.18|11.88|0
1701071400000|2023-11-27 07:50:00|13.17|11.87|13.15|11.85|13.18|11.88|13.13|11.83|0
1701071700000|2023-11-27 07:55:00|13.14|11.84|13.14|11.84|13.17|11.87|13.12|11.82|0
1701072000000|2023-11-27 08:00:00|13.13|11.83|13.14|11.84|13.19|11.89|13.12|11.82|0
1701072300000|2023-11-27 08:05:00|13.16|11.86|13.14|11.84|13.18|11.88|13.12|11.82|0
1701072600000|2023-11-27 08:10:00|13.13|11.83|13.17|11.87|13.18|11.88|13.12|11.82|0
1701072900000|2023-11-27 08:15:00|13.15|11.85|13.06|11.76|13.17|11.87|13.06|11.76|0
1701073200000|2023-11-27 08:20:00|13.07|11.77|13.03|11.73|13.07|11.77|13.02|11.72|0
1701073500000|2023-11-27 08:25:00|13.02|11.72|13.04|11.74|13.04|11.74|12.98|11.68|0
1701073800000|2023-11-27 08:30:00|13.03|11.73|12.99|11.69|13.06|11.76|12.98|11.68|0
1701074100000|2023-11-27 08:35:00|12.98|11.68|12.99|11.69|13.01|11.71|12.97|11.67|0
1701074400000|2023-11-27 08:40:00|12.98|11.68|13.05|11.75|13.05|11.75|12.97|11.67|0
1701074700000|2023-11-27 08:45:00|13.06|11.76|13.05|11.75|13.06|11.76|13.03|11.73|0
1701075000000|2023-11-27 08:50:00|13.06|11.76|13.05|11.75|13.07|11.77|13.03|11.73|0
1701075300000|2023-11-27 08:55:00|13.06|11.76|13.06|11.76|13.09|11.79|13.05|11.75|0
1701075600000|2023-11-27 09:00:00|13.07|11.77|13.17|11.87|13.18|11.88|13.06|11.76|0
1701075900000|2023-11-27 09:05:00|13.16|11.86|13.17|11.87|13.2|11.9|13.16|11.86|0
1701076200000|2023-11-27 09:10:00|13.16|11.86|13.09|11.79|13.17|11.87|13.08|11.78|0
1701076500000|2023-11-27 09:15:00|13.11|11.81|13.19|11.89|13.19|11.89|13.08|11.78|0
1701076800000|2023-11-27 09:20:00|13.18|11.88|13.18|11.88|13.2|11.9|13.15|11.85|0
1701077100000|2023-11-27 09:25:00|13.16|11.86|13.16|11.86|13.19|11.89|13.14|11.84|0
1701077400000|2023-11-27 09:30:00|13.15|11.85|13.19|11.89|13.2|11.9|13.15|11.85|0
1701077700000|2023-11-27 09:35:00|13.2|11.9|13.23|11.93|13.25|11.95|13.19|11.89|0
1701078000000|2023-11-27 09:40:00|13.22|11.92|13.26|11.96|13.26|11.96|13.22|11.92|0
1701078300000|2023-11-27 09:45:00|13.27|11.97|13.24|11.94|13.28|11.98|13.22|11.92|0
1701078600000|2023-11-27 09:50:00|13.26|11.96|13.28|11.98|13.28|11.98|13.24|11.94|0
1701078900000|2023-11-27 09:55:00|13.29|11.99|13.28|11.98|13.32|12.02|12.93|11.63|0
1701079200000|2023-11-27 10:00:00|13.27|11.97|13.23|11.93|13.27|11.97|13.22|11.92|0
1701079500000|2023-11-27 10:05:00|13.24|11.94|13.18|11.88|13.24|11.94|13.17|11.87|0
1701079800000|2023-11-27 10:10:00|13.17|11.87|13.04|11.74|13.18|11.88|13.04|11.74|0
1701080100000|2023-11-27 10:15:00|13.05|11.75|13.01|11.71|13.07|11.77|13|11.7|0
1701080400000|2023-11-27 10:20:00|13|11.7|12.97|11.67|13.01|11.71|12.96|11.66|0
1701080700000|2023-11-27 10:25:00|12.96|11.66|12.96|11.66|12.97|11.67|12.94|11.64|0
1701081000000|2023-11-27 10:30:00|12.95|11.65|13|11.7|13.01|11.71|12.95|11.65|0
1701081300000|2023-11-27 10:35:00|12.98|11.68|12.98|11.68|13.03|11.73|12.98|11.68|0
1701081600000|2023-11-27 10:40:00|12.97|11.67|12.96|11.66|12.98|11.68|12.92|11.62|0
1701081900000|2023-11-27 10:45:00|12.95|11.65|12.91|11.61|12.97|11.67|12.89|11.59|0
1701082200000|2023-11-27 10:50:00|12.9|11.6|12.85|11.55|12.91|11.61|12.85|11.55|0
1701082500000|2023-11-27 10:55:00|12.83|11.53|12.81|11.51|12.84|11.54|12.81|11.51|0
1701082800000|2023-11-27 11:00:00|12.83|11.53|12.84|11.54|12.85|11.55|12.8|11.5|0
1701083100000|2023-11-27 11:05:00|12.82|11.52|12.81|11.51|12.86|11.56|12.8|11.5|0
1701083400000|2023-11-27 11:10:00|12.82|11.52|12.83|11.53|12.83|11.53|12.8|11.5|0
1701083700000|2023-11-27 11:15:00|12.85|11.55|12.89|11.59|12.91|11.61|12.85|11.55|0
1701084000000|2023-11-27 11:20:00|12.88|11.58|12.9|11.6|12.92|11.62|12.88|11.58|0
1701084300000|2023-11-27 11:25:00|12.92|11.62|12.93|11.63|12.94|11.64|12.9|11.6|0
1701084600000|2023-11-27 11:30:00|12.91|11.61|12.88|11.58|12.91|11.61|12.88|11.58|0
1701084900000|2023-11-27 11:35:00|12.89|11.59|12.94|11.64|12.94|11.64|12.88|11.58|0
1701085200000|2023-11-27 11:40:00|12.95|11.65|12.96|11.66|12.96|11.66|12.91|11.61|0
1701085500000|2023-11-27 11:45:00|12.97|11.67|12.96|11.66|12.97|11.67|12.92|11.62|0
1701085800000|2023-11-27 11:50:00|12.97|11.67|13.03|11.73|13.03|11.73|12.97|11.67|0
1701086100000|2023-11-27 11:55:00|13.02|11.72|12.96|11.66|13.05|11.75|12.96|11.66|0
1701086400000|2023-11-27 12:00:00|12.97|11.67|12.9|11.6|12.97|11.67|12.9|11.6|0
1701086700000|2023-11-27 12:05:00|12.91|11.61|12.86|11.56|12.92|11.62|12.85|11.55|0
1701087000000|2023-11-27 12:10:00|12.87|11.57|12.86|11.56|12.87|11.57|12.81|11.51|0
1701087300000|2023-11-27 12:15:00|12.87|11.57|12.86|11.56|12.89|11.59|12.86|11.56|0
1701087600000|2023-11-27 12:20:00|12.85|11.55|12.88|11.58|12.89|11.59|12.82|11.52|0
1701087900000|2023-11-27 12:25:00|12.89|11.59|12.96|11.66|12.99|11.69|12.89|11.59|0
1701088200000|2023-11-27 12:30:00|12.95|11.65|12.94|11.64|12.95|11.65|12.88|11.58|0
1701088500000|2023-11-27 12:35:00|12.93|11.63|12.96|11.66|12.97|11.67|12.91|11.61|0
1701088800000|2023-11-27 12:40:00|12.95|11.65|12.97|11.67|13.01|11.71|12.95|11.65|0
1701089100000|2023-11-27 12:45:00|12.96|11.66|12.95|11.65|13|11.7|12.95|11.65|0
1701089400000|2023-11-27 12:50:00|12.96|11.66|12.93|11.63|12.96|11.66|12.92|11.62|0
1701089700000|2023-11-27 12:55:00|12.95|11.65|12.95|11.65|12.97|11.67|12.93|11.63|0
1701090000000|2023-11-27 13:00:00|12.93|11.63|12.9|11.6|12.97|11.67|12.9|11.6|0
1701090300000|2023-11-27 13:05:00|12.88|11.58|12.82|11.52|12.9|11.6|12.8|11.5|0
1701090600000|2023-11-27 13:10:00|12.81|11.51|12.82|11.52|12.84|11.54|12.79|11.49|0
1701090900000|2023-11-27 13:15:00|12.81|11.51|12.85|11.55|12.88|11.58|12.81|11.51|0
1701091200000|2023-11-27 13:20:00|12.83|11.53|12.82|11.52|12.86|11.56|12.81|11.51|0
1701091500000|2023-11-27 13:25:00|12.81|11.51|12.8|11.5|12.85|11.55|12.79|11.49|0
1701091800000|2023-11-27 13:30:00|12.79|11.49|12.83|11.53|12.86|11.56|12.79|11.49|0
1701092100000|2023-11-27 13:35:00|12.84|11.54|12.9|11.6|12.93|11.63|12.83|11.53|0
1701092400000|2023-11-27 13:40:00|12.91|11.61|12.91|11.61|12.91|11.61|12.88|11.58|0
1701092700000|2023-11-27 13:45:00|12.9|11.6|12.91|11.61|12.95|11.65|12.89|11.59|0
1701093000000|2023-11-27 13:50:00|12.92|11.62|12.89|11.59|12.96|11.66|12.86|11.56|0
1701093300000|2023-11-27 13:55:00|12.91|11.61|12.95|11.65|12.99|11.69|12.9|11.6|0
1701093600000|2023-11-27 14:00:00|12.93|11.63|13.02|11.72|13.03|11.73|12.87|11.57|0
1701093900000|2023-11-27 14:05:00|13.03|11.73|13.1|11.8|13.11|11.81|13|11.7|0
1701094200000|2023-11-27 14:10:00|13.09|11.79|13.12|11.82|13.13|11.83|13.09|11.79|0
1701094500000|2023-11-27 14:15:00|13.11|11.81|13.1|11.8|13.12|11.82|13.09|11.79|0
1701094800000|2023-11-27 14:20:00|13.09|11.79|13.01|11.71|13.11|11.81|13|11.7|0
1701095100000|2023-11-27 14:25:00|13.02|11.72|12.95|11.65|13.02|11.72|12.94|11.64|0
1701095400000|2023-11-27 14:30:00|12.93|11.63|13.06|11.76|13.06|11.76|12.66|11.36|0
1701095700000|2023-11-27 14:35:00|13.07|11.77|13.03|11.73|13.2|11.9|13.02|11.72|0
1701096000000|2023-11-27 14:40:00|13.05|11.75|13.07|11.77|13.13|11.83|13.01|11.71|0
1701096300000|2023-11-27 14:45:00|13.04|11.74|13.08|11.78|13.13|11.83|13.02|11.72|0
1701096600000|2023-11-27 14:50:00|13.09|11.79|13.02|11.72|13.19|11.89|13.02|11.72|0
1701096900000|2023-11-27 14:55:00|13.03|11.73|12.99|11.69|13.1|11.8|12.99|11.69|0
1701097200000|2023-11-27 15:00:00|12.97|11.67|12.89|11.59|12.99|11.69|12.86|11.56|0
1701097500000|2023-11-27 15:05:00|12.87|11.57|12.72|11.42|12.91|11.61|12.72|11.42|0
1701097800000|2023-11-27 15:10:00|12.69|11.39|12.78|11.48|12.87|11.57|12.65|11.35|0
1701098100000|2023-11-27 15:15:00|12.79|11.49|12.92|11.62|13.18|11.88|12.75|11.45|0
1701098400000|2023-11-27 15:20:00|12.9|11.6|13.08|11.78|13.08|11.78|12.84|11.54|0
1701098700000|2023-11-27 15:25:00|13.06|11.76|12.93|11.63|13.06|11.76|12.83|11.53|0
1701099000000|2023-11-27 15:30:00|12.9|11.6|12.79|11.49|12.9|11.6|12.79|11.49|0
1701099300000|2023-11-27 15:35:00|12.81|11.51|12.82|11.52|12.88|11.58|12.7|11.4|0
1701099600000|2023-11-27 15:40:00|12.83|11.53|12.78|11.48|12.83|11.53|12.73|11.43|0
1701099900000|2023-11-27 15:45:00|12.8|11.5|12.79|11.49|12.85|11.55|12.75|11.45|0
1701100200000|2023-11-27 15:50:00|12.8|11.5|12.83|11.53|12.85|11.55|12.77|11.47|0
1701100500000|2023-11-27 15:55:00|12.81|11.51|12.84|11.54|12.84|11.54|12.74|11.44|0
1701100800000|2023-11-27 16:00:00|12.83|11.53|12.96|11.66|12.97|11.67|12.83|11.53|0
1701101100000|2023-11-27 16:05:00|12.94|11.64|12.75|11.45|13.09|11.79|12.75|11.45|0
1701101400000|2023-11-27 16:10:00|12.74|11.44|12.8|11.5|12.87|11.57|12.72|11.42|0
1701101700000|2023-11-27 16:15:00|12.81|11.51|12.75|11.45|12.84|11.54|12.75|11.45|0
1701102000000|2023-11-27 16:20:00|12.76|11.46|12.77|11.47|12.78|11.48|12.67|11.37|0
1701102300000|2023-11-27 16:25:00|12.76|11.46|12.61|11.31|12.8|11.5|12.61|11.31|0
1701102600000|2023-11-27 16:30:00|12.62|11.32|12.68|11.38|12.74|11.44|12.6|11.3|0
1701102900000|2023-11-27 16:35:00|12.66|11.36|12.63|11.33|12.69|11.39|12.58|11.28|0
1701103200000|2023-11-27 16:40:00|12.62|11.32|12.63|11.33|12.71|11.41|12.57|11.27|0
1701103500000|2023-11-27 16:45:00|12.64|11.34|12.59|11.29|12.65|11.35|12.58|11.28|0
1701103800000|2023-11-27 16:50:00|12.6|11.3|12.52|11.22|12.6|11.3|12.51|11.21|0
1701104100000|2023-11-27 16:55:00|12.53|11.23|12.52|11.22|12.53|11.23|12.37|11.07|0
1701104400000|2023-11-27 17:00:00|12.51|11.21|12.53|11.23|12.58|11.28|12.51|11.21|0
1701104700000|2023-11-27 17:05:00|12.51|11.21|12.46|11.16|12.53|11.23|12.43|11.13|0
1701105000000|2023-11-27 17:10:00|12.47|11.17|12.46|11.16|12.5|11.2|12.44|11.14|0
1701105300000|2023-11-27 17:15:00|12.47|11.17|12.48|11.18|12.55|11.25|12.45|11.15|0
1701105600000|2023-11-27 17:20:00|12.49|11.19|12.57|11.27|12.6|11.3|12.49|11.19|0
1701105900000|2023-11-27 17:25:00|12.59|11.29|12.55|11.25|12.63|11.33|12.53|11.23|0
1701106200000|2023-11-27 17:30:00|12.56|11.26|12.53|11.23|12.57|11.27|12.5|11.2|0
1701106500000|2023-11-27 17:35:00|12.51|11.21|12.72|11.42|12.74|11.44|12.48|11.18|0
1701106800000|2023-11-27 17:40:00|12.71|11.41|12.62|11.32|12.71|11.41|12.61|11.31|0
1701107100000|2023-11-27 17:45:00|12.61|11.31|12.63|11.33|12.64|11.34|12.6|11.3|0
1701107400000|2023-11-27 17:50:00|12.64|11.34|12.61|11.31|12.66|11.36|12.61|11.31|0
1701107700000|2023-11-27 17:55:00|12.62|11.32|12.62|11.32|12.63|11.33|12.59|11.29|0
1701108000000|2023-11-27 18:00:00|12.63|11.33|12.55|11.25|12.71|11.41|12.53|11.23|0
1701108300000|2023-11-27 18:05:00|12.56|11.26|12.59|11.29|12.59|11.29|12.52|11.22|0
1701108600000|2023-11-27 18:10:00|12.58|11.28|12.49|11.19|12.58|11.28|12.48|11.18|0
1701108900000|2023-11-27 18:15:00|12.47|11.17|12.57|11.27|12.57|11.27|12.47|11.17|0
1701109200000|2023-11-27 18:20:00|12.58|11.28|12.61|11.31|12.62|11.32|12.57|11.27|0
1701109500000|2023-11-27 18:25:00|12.6|11.3|12.59|11.29|12.67|11.37|12.59|11.29|0
1701109800000|2023-11-27 18:30:00|12.6|11.3|12.55|11.25|12.61|11.31|12.54|11.24|0
1701110100000|2023-11-27 18:35:00|12.56|11.26|12.64|11.34|12.66|11.36|12.53|11.23|0
1701110400000|2023-11-27 18:40:00|12.63|11.33|12.65|11.35|12.68|11.38|12.61|11.31|0
1701110700000|2023-11-27 18:45:00|12.67|11.37|12.64|11.34|12.67|11.37|12.58|11.28|0
1701111000000|2023-11-27 18:50:00|12.66|11.36|12.66|11.36|12.66|11.36|12.61|11.31|0
1701111300000|2023-11-27 18:55:00|12.65|11.35|12.63|11.33|12.71|11.41|12.62|11.32|0
1701111600000|2023-11-27 19:00:00|12.62|11.32|12.6|11.3|12.64|11.34|12.56|11.26|0
1701111900000|2023-11-27 19:05:00|12.62|11.32|12.63|11.33|12.65|11.35|12.59|11.29|0
1701112200000|2023-11-27 19:10:00|12.61|11.31|12.63|11.33|12.65|11.35|12.61|11.31|0
1701112500000|2023-11-27 19:15:00|12.64|11.34|12.71|11.41|12.71|11.41|12.62|11.32|0
1701112800000|2023-11-27 19:20:00|12.72|11.42|12.69|11.39|12.72|11.42|12.67|11.37|0
1701113100000|2023-11-27 19:25:00|12.7|11.4|12.69|11.39|12.74|11.44|12.68|11.38|0
1701113400000|2023-11-27 19:30:00|12.7|11.4|12.75|11.45|12.76|11.46|12.69|11.39|0
1701113700000|2023-11-27 19:35:00|12.76|11.46|12.77|11.47|12.77|11.47|12.68|11.38|0
1701114000000|2023-11-27 19:40:00|12.78|11.48|12.95|11.65|13.09|11.79|12.78|11.48|0
1701114300000|2023-11-27 19:45:00|12.94|11.64|12.76|11.46|13.02|11.72|12.71|11.41|0
1701114600000|2023-11-27 19:50:00|12.75|11.45|12.73|11.43|12.77|11.47|12.72|11.42|0
1701114900000|2023-11-27 19:55:00|12.75|11.45|12.6|11.3|12.76|11.46|12.6|11.3|0
1701115200000|2023-11-27 20:00:00|12.59|11.29|12.6|11.3|12.63|11.33|12.57|11.27|0
1701115500000|2023-11-27 20:05:00|12.59|11.29|12.6|11.3|12.64|11.34|12.56|11.26|0
1701115800000|2023-11-27 20:10:00|12.61|11.31|12.65|11.35|12.65|11.35|12.59|11.29|0
1701116100000|2023-11-27 20:15:00|12.66|11.36|12.54|11.24|12.67|11.37|12.54|11.24|0
1701116400000|2023-11-27 20:20:00|12.53|11.23|12.46|11.16|12.54|11.24|12.46|11.16|0
1701116700000|2023-11-27 20:25:00|12.45|11.15|12.46|11.16|12.51|11.21|12.44|11.14|0
1701117000000|2023-11-27 20:30:00|12.45|11.15|12.42|11.12|12.48|11.18|12.41|11.11|0
1701117300000|2023-11-27 20:35:00|12.44|11.14|12.46|11.16|12.53|11.23|12.4|11.1|0
1701117600000|2023-11-27 20:40:00|12.45|11.15|12.51|11.21|12.52|11.22|12.44|11.14|0
1701117900000|2023-11-27 20:45:00|12.52|11.22|12.64|11.34|12.64|11.34|12.5|11.2|0
1701118200000|2023-11-27 20:50:00|12.62|11.32|12.72|11.42|12.72|11.42|12.55|11.25|0
1701118500000|2023-11-27 20:55:00|12.75|11.45|12.75|11.45|12.84|11.54|12.68|11.38|0
1701118800000|2023-11-27 21:00:00|12.78|11.48|12.83|11.53|12.85|11.55|12.75|11.45|0
1701119100000|2023-11-27 21:05:00|12.8|11.5|12.77|11.47|12.8|11.5|12.74|11.44|0
1701119400000|2023-11-27 21:10:00|12.79|11.49|12.76|11.46|12.79|11.49|12.76|11.46|0
1701119700000|2023-11-27 21:15:00|12.92|11.32|12.9|11.3|12.95|11.35|12.9|11.3|0
1701120000000|2023-11-27 21:20:00|12.89|11.29|12.86|11.26|12.89|11.29|12.85|11.25|0
1701120300000|2023-11-27 21:25:00|12.87|11.27|12.87|11.27|12.87|11.27|12.86|11.26|0
1701120900000|2023-11-27 21:35:00|12.86|11.26|12.87|11.27|12.87|11.27|12.86|11.26|0
1701121200000|2023-11-27 21:40:00|12.86|11.26|12.85|11.25|12.87|11.27|12.85|11.25|0
1701121500000|2023-11-27 21:45:00|12.86|11.26|12.85|11.25|12.86|11.26|12.85|11.25|0
1701121800000|2023-11-27 21:50:00|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1701122100000|2023-11-27 21:55:00|12.84|11.24|12.84|11.24|12.84|11.24|12.83|11.23|0
1701122400000|2023-11-27 22:00:00|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1701124500000|2023-11-27 22:35:00|12.83|11.23|12.81|11.21|12.84|11.24|12.81|11.21|0
1701124800000|2023-11-27 22:40:00|12.82|11.22|12.82|11.22|12.83|11.23|12.81|11.21|0
1701125100000|2023-11-27 22:45:00|12.83|11.23|12.83|11.23|12.83|11.23|12.83|11.23|0
1701126000000|2023-11-27 23:00:00|12.82|11.22|12.77|11.17|12.83|11.23|12.77|11.17|0
1701126300000|2023-11-27 23:05:00|12.76|11.16|12.76|11.16|12.78|11.18|12.75|11.15|0
1701126600000|2023-11-27 23:10:00|12.77|11.17|12.75|11.15|12.77|11.17|12.75|11.15|0
1701126900000|2023-11-27 23:15:00|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1701127200000|2023-11-27 23:20:00|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1701127500000|2023-11-27 23:25:00|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1701127800000|2023-11-27 23:30:00|12.76|11.16|12.78|11.18|12.78|11.18|12.74|11.14|0
1701128100000|2023-11-27 23:35:00|12.77|11.17|12.74|11.14|12.77|11.17|12.74|11.14|0
1701128400000|2023-11-27 23:40:00|12.75|11.15|12.74|11.14|12.77|11.17|12.74|11.14|0
1701128700000|2023-11-27 23:45:00|12.75|11.15|12.73|11.13|12.75|11.15|12.73|11.13|0
1701129000000|2023-11-27 23:50:00|12.74|11.14|12.74|11.14|12.74|11.14|12.73|11.13|0
1701129300000|2023-11-27 23:55:00|12.73|11.13|12.72|11.12|12.73|11.13|12.72|11.12|0
1701129600000|2023-11-28 00:00:00|12.73|11.13|12.76|11.16|12.79|11.19|12.73|11.13|0
1701129900000|2023-11-28 00:05:00|12.77|11.17|12.77|11.17|12.79|11.19|12.76|11.16|0
1701130200000|2023-11-28 00:10:00|12.78|11.18|12.77|11.17|12.8|11.2|12.77|11.17|0
1701130500000|2023-11-28 00:15:00|12.78|11.18|12.82|11.22|12.84|11.24|12.78|11.18|0
1701130800000|2023-11-28 00:20:00|12.83|11.23|12.88|11.28|12.9|11.3|12.83|11.23|0
1701131100000|2023-11-28 00:25:00|12.89|11.29|12.89|11.29|12.91|11.31|12.89|11.29|0
1701131400000|2023-11-28 00:30:00|12.9|11.3|12.83|11.23|12.9|11.3|12.82|11.22|0
1701131700000|2023-11-28 00:35:00|12.84|11.24|12.83|11.23|12.85|11.25|12.81|11.21|0
1701132000000|2023-11-28 00:40:00|12.81|11.21|12.81|11.21|12.83|11.23|12.8|11.2|0
1701132300000|2023-11-28 00:45:00|12.84|11.24|12.81|11.21|12.84|11.24|12.81|11.21|0
1701132600000|2023-11-28 00:50:00|12.8|11.2|12.79|11.19|12.8|11.2|12.78|11.18|0
1701132900000|2023-11-28 00:55:00|12.8|11.2|12.8|11.2|12.81|11.21|12.8|11.2|0
1701133200000|2023-11-28 01:00:00|12.81|11.21|12.83|11.23|12.83|11.23|12.81|11.21|0
1701133500000|2023-11-28 01:05:00|12.82|11.22|12.76|11.16|12.83|11.23|12.75|11.15|0
1701133800000|2023-11-28 01:10:00|12.77|11.17|12.75|11.15|12.79|11.19|12.75|11.15|0
1701134100000|2023-11-28 01:15:00|12.76|11.16|12.77|11.17|12.8|11.2|12.75|11.15|0
1701134400000|2023-11-28 01:20:00|12.78|11.18|12.88|11.28|12.88|11.28|12.78|11.18|0
1701134700000|2023-11-28 01:25:00|12.87|11.27|12.88|11.28|12.89|11.29|12.85|11.25|0
1701135000000|2023-11-28 01:30:00|12.73|11.43|12.77|11.47|12.79|11.49|12.73|11.43|0
1701135300000|2023-11-28 01:35:00|12.79|11.49|12.77|11.47|12.79|11.49|12.75|11.45|0
1701135600000|2023-11-28 01:40:00|12.76|11.46|12.7|11.4|12.76|11.46|12.68|11.38|0
1701135900000|2023-11-28 01:45:00|12.69|11.39|12.65|11.35|12.7|11.4|12.63|11.33|0
1701136200000|2023-11-28 01:50:00|12.67|11.37|12.68|11.38|12.69|11.39|12.65|11.35|0
1701136500000|2023-11-28 01:55:00|12.66|11.36|12.66|11.36|12.68|11.38|12.64|11.34|0
1701136800000|2023-11-28 02:00:00|12.65|11.35|12.64|11.34|12.66|11.36|12.64|11.34|0
1701137100000|2023-11-28 02:05:00|12.65|11.35|12.63|11.33|12.65|11.35|12.62|11.32|0
1701137400000|2023-11-28 02:10:00|12.64|11.34|12.64|11.34|12.65|11.35|12.63|11.33|0
1701137700000|2023-11-28 02:15:00|12.63|11.33|12.61|11.31|12.64|11.34|12.6|11.3|0
1701138000000|2023-11-28 02:20:00|12.6|11.3|12.58|11.28|12.6|11.3|12.57|11.27|0
1701138300000|2023-11-28 02:25:00|12.59|11.29|12.59|11.29|12.59|11.29|12.58|11.28|0
1701138600000|2023-11-28 02:30:00|12.58|11.28|12.56|11.26|12.6|11.3|12.56|11.26|0
1701138900000|2023-11-28 02:35:00|12.58|11.28|12.56|11.26|12.59|11.29|12.55|11.25|0
1701139200000|2023-11-28 02:40:00|12.57|11.27|12.59|11.29|12.6|11.3|12.56|11.26|0
1701139500000|2023-11-28 02:45:00|12.57|11.27|12.6|11.3|12.6|11.3|12.57|11.27|0
1701139800000|2023-11-28 02:50:00|12.58|11.28|12.6|11.3|12.6|11.3|12.58|11.28|0
1701140100000|2023-11-28 02:55:00|12.59|11.29|12.61|11.31|12.61|11.31|12.58|11.28|0
1701140400000|2023-11-28 03:00:00|12.59|11.29|12.63|11.33|12.63|11.33|12.59|11.29|0
1701140700000|2023-11-28 03:05:00|12.62|11.32|12.63|11.33|12.64|11.34|12.62|11.32|0
1701141000000|2023-11-28 03:10:00|12.62|11.32|12.63|11.33|12.63|11.33|12.61|11.31|0
1701141300000|2023-11-28 03:15:00|12.64|11.34|12.72|11.42|12.72|11.42|12.64|11.34|0
1701141600000|2023-11-28 03:20:00|12.71|11.41|12.66|11.36|12.71|11.41|12.65|11.35|0
1701141900000|2023-11-28 03:25:00|12.65|11.35|12.61|11.31|12.66|11.36|12.61|11.31|0
1701142200000|2023-11-28 03:30:00|12.62|11.32|12.67|11.37|12.67|11.37|12.62|11.32|0
1701142500000|2023-11-28 03:35:00|12.66|11.36|12.68|11.38|12.68|11.38|12.66|11.36|0
1701142800000|2023-11-28 03:40:00|12.67|11.37|12.69|11.39|12.69|11.39|12.67|11.37|0
1701143100000|2023-11-28 03:45:00|12.7|11.4|12.71|11.41|12.71|11.41|12.69|11.39|0
1701143400000|2023-11-28 03:50:00|12.7|11.4|12.69|11.39|12.71|11.41|12.68|11.38|0
1701143700000|2023-11-28 03:55:00|12.7|11.4|12.71|11.41|12.71|11.41|12.7|11.4|0
1701144000000|2023-11-28 04:00:00|12.7|11.4|12.71|11.41|12.71|11.41|12.7|11.4|0
1701144300000|2023-11-28 04:05:00|12.72|11.42|12.72|11.42|12.73|11.43|12.72|11.42|0
1701144600000|2023-11-28 04:10:00|12.71|11.41|12.71|11.41|12.72|11.42|12.7|11.4|0
1701144900000|2023-11-28 04:15:00|12.72|11.42|12.71|11.41|12.72|11.42|12.71|11.41|0
1701145200000|2023-11-28 04:20:00|12.7|11.4|12.71|11.41|12.72|11.42|12.68|11.38|0
1701145500000|2023-11-28 04:25:00|12.72|11.42|12.73|11.43|12.73|11.43|12.71|11.41|0
1701145800000|2023-11-28 04:30:00|12.72|11.42|12.73|11.43|12.73|11.43|12.71|11.41|0
1701146100000|2023-11-28 04:35:00|12.72|11.42|12.73|11.43|12.74|11.44|12.72|11.42|0
1701146400000|2023-11-28 04:40:00|12.72|11.42|12.71|11.41|12.73|11.43|12.71|11.41|0
1701146700000|2023-11-28 04:45:00|12.73|11.43|12.71|11.41|12.73|11.43|12.7|11.4|0
1701147000000|2023-11-28 04:50:00|12.72|11.42|12.72|11.42|12.72|11.42|12.72|11.42|0
1701147300000|2023-11-28 04:55:00|12.71|11.41|12.7|11.4|12.71|11.41|12.69|11.39|0
1701147600000|2023-11-28 05:00:00|12.69|11.39|12.7|11.4|12.72|11.42|12.69|11.39|0
1701147900000|2023-11-28 05:05:00|12.71|11.41|12.71|11.41|12.71|11.41|12.71|11.41|0
1701148200000|2023-11-28 05:10:00|12.7|11.4|12.71|11.41|12.71|11.41|12.7|11.4|0
1701148500000|2023-11-28 05:15:00|12.7|11.4|12.72|11.42|12.72|11.42|12.7|11.4|0
1701148800000|2023-11-28 05:20:00|12.73|11.43|12.71|11.41|12.73|11.43|12.71|11.41|0
1701149100000|2023-11-28 05:25:00|12.7|11.4|12.68|11.38|12.7|11.4|12.67|11.37|0
1701149400000|2023-11-28 05:30:00|12.67|11.37|12.62|11.32|12.68|11.38|12.62|11.32|0
1701149700000|2023-11-28 05:35:00|12.61|11.31|12.61|11.31|12.62|11.32|12.61|11.31|0
1701150000000|2023-11-28 05:40:00|12.62|11.32|12.67|11.37|12.67|11.37|12.61|11.31|0
1701150300000|2023-11-28 05:45:00|12.66|11.36|12.63|11.33|12.66|11.36|12.63|11.33|0
1701150600000|2023-11-28 05:50:00|12.64|11.34|12.68|11.38|12.68|11.38|12.64|11.34|0
1701150900000|2023-11-28 05:55:00|12.67|11.37|12.63|11.33|12.68|11.38|12.63|11.33|0
1701151200000|2023-11-28 06:00:00|12.64|11.34|12.58|11.28|12.65|11.35|12.58|11.28|0
1701151500000|2023-11-28 06:05:00|12.59|11.29|12.59|11.29|12.61|11.31|12.59|11.29|0
1701151800000|2023-11-28 06:10:00|12.61|11.31|12.62|11.32|12.63|11.33|12.61|11.31|0
1701152100000|2023-11-28 06:15:00|12.6|11.3|12.57|11.27|12.6|11.3|12.56|11.26|0
1701152400000|2023-11-28 06:20:00|12.56|11.26|12.56|11.26|12.58|11.28|12.56|11.26|0
1701152700000|2023-11-28 06:25:00|12.57|11.27|12.57|11.27|12.57|11.27|12.56|11.26|0
1701153000000|2023-11-28 06:30:00|12.56|11.26|12.55|11.25|12.57|11.27|12.54|11.24|0
1701153300000|2023-11-28 06:35:00|12.54|11.24|12.54|11.24|12.54|11.24|12.53|11.23|0
1701153600000|2023-11-28 06:40:00|12.55|11.25|12.59|11.29|12.59|11.29|12.55|11.25|0
1701153900000|2023-11-28 06:45:00|12.58|11.28|12.62|11.32|12.62|11.32|12.56|11.26|0
1701154200000|2023-11-28 06:50:00|12.64|11.34|12.63|11.33|12.64|11.34|12.62|11.32|0
1701154500000|2023-11-28 06:55:00|12.65|11.35|12.6|11.3|12.66|11.36|12.6|11.3|0
1701154800000|2023-11-28 07:00:00|12.61|11.31|12.67|11.37|12.68|11.38|12.6|11.3|0
1701155100000|2023-11-28 07:05:00|12.68|11.38|12.71|11.41|12.71|11.41|12.68|11.38|0
1701155400000|2023-11-28 07:10:00|12.72|11.42|12.81|11.51|12.82|11.52|12.71|11.41|0
1701155700000|2023-11-28 07:15:00|12.82|11.52|12.85|11.55|12.88|11.58|12.78|11.48|0
1701156000000|2023-11-28 07:20:00|12.84|11.54|12.98|11.68|12.98|11.68|12.84|11.54|0
1701156300000|2023-11-28 07:25:00|13|11.7|12.97|11.67|13.04|11.74|12.94|11.64|0
1701156600000|2023-11-28 07:30:00|12.98|11.68|12.97|11.67|12.98|11.68|12.93|11.63|0
1701156900000|2023-11-28 07:35:00|12.98|11.68|12.98|11.68|12.99|11.69|12.95|11.65|0
1701157200000|2023-11-28 07:40:00|12.99|11.69|13.05|11.75|13.09|11.79|12.98|11.68|0
1701157500000|2023-11-28 07:45:00|13.06|11.76|13.03|11.73|13.06|11.76|13|11.7|0
1701157800000|2023-11-28 07:50:00|13.02|11.72|13.01|11.71|13.05|11.75|13.01|11.71|0
1701158100000|2023-11-28 07:55:00|13.03|11.73|12.99|11.69|13.03|11.73|12.98|11.68|0
1701158400000|2023-11-28 08:00:00|13|11.7|13|11.7|13.02|11.72|12.96|11.66|0
1701158700000|2023-11-28 08:05:00|13.01|11.71|13.05|11.75|13.06|11.76|12.96|11.66|0
1701159000000|2023-11-28 08:10:00|13.04|11.74|12.96|11.66|13.05|11.75|12.94|11.64|0
1701159300000|2023-11-28 08:15:00|12.97|11.67|13.05|11.75|13.05|11.75|12.93|11.63|0
1701159600000|2023-11-28 08:20:00|13.03|11.73|13.03|11.73|13.06|11.76|12.98|11.68|0
1701159900000|2023-11-28 08:25:00|13.02|11.72|13.07|11.77|13.07|11.77|13|11.7|0
1701160200000|2023-11-28 08:30:00|13.06|11.76|12.99|11.69|13.07|11.77|12.97|11.67|0
1701160500000|2023-11-28 08:35:00|13.01|11.71|13.07|11.77|13.08|11.78|12.95|11.65|0
1701160800000|2023-11-28 08:40:00|13.08|11.78|13.17|11.87|13.19|11.89|13.08|11.78|0
1701161100000|2023-11-28 08:45:00|13.2|11.9|13.08|11.78|13.2|11.9|13.06|11.76|0
1701161400000|2023-11-28 08:50:00|13.07|11.77|12.97|11.67|13.08|11.78|12.92|11.62|0
1701161700000|2023-11-28 08:55:00|12.98|11.68|13|11.7|13.01|11.71|12.94|11.64|0
1701162000000|2023-11-28 09:00:00|12.99|11.69|12.93|11.63|13|11.7|12.93|11.63|0
1701162300000|2023-11-28 09:05:00|12.94|11.64|12.99|11.69|13.02|11.72|12.93|11.63|0
1701162600000|2023-11-28 09:10:00|13|11.7|13.04|11.74|13.05|11.75|12.96|11.66|0
1701162900000|2023-11-28 09:15:00|13.03|11.73|13.01|11.71|13.05|11.75|13|11.7|0
1701163200000|2023-11-28 09:20:00|13|11.7|12.79|11.49|13.06|11.76|12.69|11.39|0
1701163500000|2023-11-28 09:25:00|12.8|11.5|12.66|11.36|12.8|11.5|12.66|11.36|0
1701163800000|2023-11-28 09:30:00|12.65|11.35|12.6|11.3|12.67|11.37|12.59|11.29|0
1701164100000|2023-11-28 09:35:00|12.59|11.29|12.58|11.28|12.62|11.32|12.57|11.27|0
1701164400000|2023-11-28 09:40:00|12.57|11.27|12.56|11.26|12.6|11.3|12.56|11.26|0
1701164700000|2023-11-28 09:45:00|12.57|11.27|12.58|11.28|12.6|11.3|12.56|11.26|0
1701165000000|2023-11-28 09:50:00|12.57|11.27|12.57|11.27|12.61|11.31|12.56|11.26|0
1701165300000|2023-11-28 09:55:00|12.56|11.26|12.75|11.45|12.77|11.47|12.56|11.26|0
1701165600000|2023-11-28 10:00:00|12.73|11.43|12.72|11.42|12.76|11.46|12.72|11.42|0
1701165900000|2023-11-28 10:05:00|12.73|11.43|12.71|11.41|12.76|11.46|12.71|11.41|0
1701166200000|2023-11-28 10:10:00|12.72|11.42|12.72|11.42|12.73|11.43|12.69|11.39|0
1701166500000|2023-11-28 10:15:00|12.71|11.41|12.74|11.44|12.77|11.47|12.71|11.41|0
1701166800000|2023-11-28 10:20:00|12.75|11.45|12.75|11.45|12.78|11.48|12.74|11.44|0
1701167100000|2023-11-28 10:25:00|12.77|11.47|12.79|11.49|12.8|11.5|12.73|11.43|0
1701167400000|2023-11-28 10:30:00|12.8|11.5|12.73|11.43|12.81|11.51|12.71|11.41|0
1701167700000|2023-11-28 10:35:00|12.72|11.42|12.75|11.45|12.75|11.45|12.72|11.42|0
1701168000000|2023-11-28 10:40:00|12.76|11.46|12.75|11.45|12.77|11.47|12.74|11.44|0
1701168300000|2023-11-28 10:45:00|12.76|11.46|12.75|11.45|12.81|11.51|12.75|11.45|0
1701168600000|2023-11-28 10:50:00|12.76|11.46|12.76|11.46|12.8|11.5|12.76|11.46|0
1701168900000|2023-11-28 10:55:00|12.75|11.45|12.72|11.42|12.76|11.46|12.72|11.42|0
1701169200000|2023-11-28 11:00:00|12.75|11.45|12.71|11.41|12.75|11.45|12.71|11.41|0
1701169500000|2023-11-28 11:05:00|12.7|11.4|12.72|11.42|12.72|11.42|12.68|11.38|0
1701169800000|2023-11-28 11:10:00|12.73|11.43|12.76|11.46|12.76|11.46|12.71|11.41|0
1701170100000|2023-11-28 11:15:00|12.78|11.48|12.74|11.44|12.79|11.49|12.74|11.44|0
1701170400000|2023-11-28 11:20:00|12.76|11.46|12.72|11.42|12.76|11.46|12.72|11.42|0
1701170700000|2023-11-28 11:25:00|12.73|11.43|12.72|11.42|12.74|11.44|12.69|11.39|0
1701171000000|2023-11-28 11:30:00|12.73|11.43|12.75|11.45|12.75|11.45|12.73|11.43|0
1701171300000|2023-11-28 11:35:00|12.76|11.46|12.85|11.55|12.85|11.55|12.75|11.45|0
1701171600000|2023-11-28 11:40:00|12.83|11.53|12.85|11.55|12.85|11.55|12.81|11.51|0
1701171900000|2023-11-28 11:45:00|12.83|11.53|12.8|11.5|12.83|11.53|12.8|11.5|0
1701172200000|2023-11-28 11:50:00|12.81|11.51|12.82|11.52|12.83|11.53|12.8|11.5|0
1701172500000|2023-11-28 11:55:00|12.83|11.53|12.88|11.58|12.88|11.58|12.83|11.53|0
1701172800000|2023-11-28 12:00:00|12.87|11.57|12.82|11.52|12.88|11.58|12.82|11.52|0
1701173100000|2023-11-28 12:05:00|12.81|11.51|12.79|11.49|12.83|11.53|12.78|11.48|0
1701173400000|2023-11-28 12:10:00|12.81|11.51|12.85|11.55|12.85|11.55|12.79|11.49|0
1701173700000|2023-11-28 12:15:00|12.86|11.56|12.85|11.55|12.89|11.59|12.84|11.54|0
1701174000000|2023-11-28 12:20:00|12.86|11.56|12.86|11.56|12.89|11.59|12.85|11.55|0
1701174300000|2023-11-28 12:25:00|12.87|11.57|12.86|11.56|12.9|11.6|12.85|11.55|0
1701174600000|2023-11-28 12:30:00|12.87|11.57|12.84|11.54|12.87|11.57|12.82|11.52|0
1701174900000|2023-11-28 12:35:00|12.85|11.55|12.92|11.62|12.92|11.62|12.84|11.54|0
1701175200000|2023-11-28 12:40:00|12.93|11.63|12.93|11.63|12.95|11.65|12.93|11.63|0
1701175500000|2023-11-28 12:45:00|12.92|11.62|12.94|11.64|12.94|11.64|12.92|11.62|0
1701175800000|2023-11-28 12:50:00|12.95|11.65|13.05|11.75|13.05|11.75|12.94|11.64|0
1701176100000|2023-11-28 12:55:00|13.04|11.74|13.06|11.76|13.08|11.78|13.02|11.72|0
1701176400000|2023-11-28 13:00:00|13.08|11.78|13.07|11.77|13.12|11.82|13.05|11.75|0
1701176700000|2023-11-28 13:05:00|13.08|11.78|13.23|11.93|13.24|11.94|13.08|11.78|0
1701177000000|2023-11-28 13:10:00|13.21|11.91|13.05|11.75|13.29|11.99|12.72|11.42|0
1701177300000|2023-11-28 13:15:00|13.06|11.76|13|11.7|13.1|11.8|13|11.7|0
1701177600000|2023-11-28 13:20:00|13.01|11.71|12.92|11.62|13.02|11.72|12.92|11.62|0
1701177900000|2023-11-28 13:25:00|12.9|11.6|12.84|11.54|12.9|11.6|12.81|11.51|0
1701178200000|2023-11-28 13:30:00|12.82|11.52|12.8|11.5|12.84|11.54|12.77|11.47|0
1701178500000|2023-11-28 13:35:00|12.79|11.49|12.85|11.55|12.85|11.55|12.79|11.49|0
1701178800000|2023-11-28 13:40:00|12.84|11.54|12.8|11.5|12.84|11.54|12.75|11.45|0
1701179100000|2023-11-28 13:45:00|12.81|11.51|12.87|11.57|12.91|11.61|12.81|11.51|0
1701179400000|2023-11-28 13:50:00|12.88|11.58|12.85|11.55|12.88|11.58|12.82|11.52|0
1701179700000|2023-11-28 13:55:00|12.84|11.54|12.8|11.5|12.87|11.57|12.8|11.5|0
1701180000000|2023-11-28 14:00:00|12.81|11.51|12.87|11.57|12.91|11.61|12.76|11.46|0
1701180300000|2023-11-28 14:05:00|12.88|11.58|12.8|11.5|12.88|11.58|12.79|11.49|0
1701180600000|2023-11-28 14:10:00|12.81|11.51|12.83|11.53|12.86|11.56|12.8|11.5|0
1701180900000|2023-11-28 14:15:00|12.84|11.54|12.88|11.58|12.89|11.59|12.82|11.52|0
1701181200000|2023-11-28 14:20:00|12.87|11.57|12.77|11.47|12.88|11.58|12.76|11.46|0
1701181500000|2023-11-28 14:25:00|12.76|11.46|12.71|11.41|12.77|11.47|12.68|11.38|0
1701181800000|2023-11-28 14:30:00|12.72|11.42|12.8|11.5|12.83|11.53|12.65|11.35|0
1701182100000|2023-11-28 14:35:00|12.79|11.49|12.8|11.5|12.9|11.6|12.71|11.41|0
1701182400000|2023-11-28 14:40:00|12.82|11.52|12.93|11.63|12.98|11.68|12.8|11.5|0
1701182700000|2023-11-28 14:45:00|12.92|11.62|12.93|11.63|13.17|11.87|12.79|11.49|0
1701183000000|2023-11-28 14:50:00|12.95|11.65|13.07|11.77|13.08|11.78|12.92|11.62|0
1701183300000|2023-11-28 14:55:00|13.05|11.75|13.06|11.76|13.1|11.8|13.03|11.73|0
1701183600000|2023-11-28 15:00:00|13.05|11.75|12.9|11.6|13.05|11.75|12.84|11.54|0
1701183900000|2023-11-28 15:05:00|12.91|11.61|12.93|11.63|12.99|11.69|12.86|11.56|0
1701184200000|2023-11-28 15:10:00|12.92|11.62|12.92|11.62|13.04|11.74|12.9|11.6|0
1701184500000|2023-11-28 15:15:00|12.91|11.61|12.79|11.49|12.91|11.61|12.78|11.48|0
1701184800000|2023-11-28 15:20:00|12.77|11.47|12.81|11.51|12.83|11.53|12.73|11.43|0
1701185100000|2023-11-28 15:25:00|12.8|11.5|12.83|11.53|12.84|11.54|12.76|11.46|0
1701185400000|2023-11-28 15:30:00|12.84|11.54|12.78|11.48|12.87|11.57|12.76|11.46|0
1701185700000|2023-11-28 15:35:00|12.8|11.5|12.62|11.32|12.89|11.59|12.61|11.31|0
1701186000000|2023-11-28 15:40:00|12.61|11.31|12.21|10.91|12.61|11.31|12.21|10.91|0
1701186300000|2023-11-28 15:45:00|12.25|10.95|12.38|11.08|12.4|11.1|12.25|10.95|0
1701186600000|2023-11-28 15:50:00|12.4|11.1|12.49|11.19|12.65|11.35|12.29|10.99|0
1701186900000|2023-11-28 15:55:00|12.5|11.2|12.41|11.11|12.63|11.33|12.41|11.11|0
1701187200000|2023-11-28 16:00:00|12.4|11.1|12.4|11.1|12.49|11.19|12.38|11.08|0
1701187500000|2023-11-28 16:05:00|12.41|11.11|12.43|11.13|12.44|11.14|12.34|11.04|0
1701187800000|2023-11-28 16:10:00|12.44|11.14|12.36|11.06|12.52|11.22|12.35|11.05|0
1701188100000|2023-11-28 16:15:00|12.37|11.07|12.37|11.07|12.44|11.14|12.34|11.04|0
1701188400000|2023-11-28 16:20:00|12.36|11.06|12.18|10.88|12.39|11.09|12.18|10.88|0
1701188700000|2023-11-28 16:25:00|12.2|10.9|12.28|10.98|12.43|11.13|12.19|10.89|0
1701189000000|2023-11-28 16:30:00|12.27|10.97|12.02|10.72|12.28|10.98|11.99|10.69|0
1701189300000|2023-11-28 16:35:00|12|10.7|12.01|10.71|12.06|10.76|11.97|10.67|0
1701189600000|2023-11-28 16:40:00|12.02|10.72|12.15|10.85|12.17|10.87|11.96|10.66|0
1701189900000|2023-11-28 16:45:00|12.14|10.84|12.18|10.88|12.27|10.97|12.13|10.83|0
1701190200000|2023-11-28 16:50:00|12.19|10.89|12.26|10.96|12.27|10.97|12.19|10.89|0
1701190500000|2023-11-28 16:55:00|12.27|10.97|12.24|10.94|12.29|10.99|12.22|10.92|0
1701190800000|2023-11-28 17:00:00|12.22|10.92|12.25|10.95|12.26|10.96|12.22|10.92|0
1701191100000|2023-11-28 17:05:00|12.27|10.97|12.35|11.05|12.42|11.12|12.26|10.96|0
1701191400000|2023-11-28 17:10:00|12.34|11.04|12.35|11.05|12.36|11.06|12.3|11|0
1701191700000|2023-11-28 17:15:00|12.34|11.04|12.48|11.18|12.49|11.19|12.33|11.03|0
1701192000000|2023-11-28 17:20:00|12.47|11.17|12.46|11.16|12.49|11.19|12.45|11.15|0
1701192300000|2023-11-28 17:25:00|12.45|11.15|12.52|11.22|12.54|11.24|12.45|11.15|0
1701192600000|2023-11-28 17:30:00|12.53|11.23|12.69|11.39|12.78|11.48|12.53|11.23|0
1701192900000|2023-11-28 17:35:00|12.68|11.38|12.39|11.09|12.7|11.4|12.25|10.95|0
1701193200000|2023-11-28 17:40:00|12.38|11.08|12.47|11.17|12.5|11.2|12.38|11.08|0
1701193500000|2023-11-28 17:45:00|12.46|11.16|12.53|11.23|12.53|11.23|12.46|11.16|0
1701193800000|2023-11-28 17:50:00|12.54|11.24|12.49|11.19|12.65|11.35|12.49|11.19|0
1701194100000|2023-11-28 17:55:00|12.5|11.2|12.51|11.21|12.55|11.25|12.46|11.16|0
1701194400000|2023-11-28 18:00:00|12.52|11.22|12.82|11.52|13.04|11.74|12.52|11.22|0
1701194700000|2023-11-28 18:05:00|12.8|11.5|12.74|11.44|12.82|11.52|12.7|11.4|0
1701195000000|2023-11-28 18:10:00|12.76|11.46|12.92|11.62|12.99|11.69|12.76|11.46|0
1701195300000|2023-11-28 18:15:00|12.93|11.63|12.99|11.69|13.02|11.72|12.53|11.23|0
1701195600000|2023-11-28 18:20:00|12.98|11.68|13|11.7|13.02|11.72|12.91|11.61|0
1701195900000|2023-11-28 18:25:00|13.01|11.71|12.83|11.53|13.04|11.74|12.8|11.5|0
1701196200000|2023-11-28 18:30:00|12.82|11.52|12.8|11.5|12.87|11.57|12.78|11.48|0
1701196500000|2023-11-28 18:35:00|12.81|11.51|12.81|11.51|12.85|11.55|12.76|11.46|0
1701196800000|2023-11-28 18:40:00|12.82|11.52|12.81|11.51|12.84|11.54|12.76|11.46|0
1701197100000|2023-11-28 18:45:00|12.79|11.49|12.75|11.45|12.82|11.52|12.7|11.4|0
1701197400000|2023-11-28 18:50:00|12.76|11.46|12.76|11.46|12.77|11.47|12.71|11.41|0
1701197700000|2023-11-28 18:55:00|12.77|11.47|12.89|11.59|12.91|11.61|12.77|11.47|0
1701198000000|2023-11-28 19:00:00|12.9|11.6|12.9|11.6|12.9|11.6|12.84|11.54|0
1701198300000|2023-11-28 19:05:00|12.88|11.58|12.92|11.62|12.97|11.67|12.83|11.53|0
1701198600000|2023-11-28 19:10:00|12.91|11.61|12.92|11.62|12.92|11.62|12.8|11.5|0
1701198900000|2023-11-28 19:15:00|12.93|11.63|12.92|11.62|12.94|11.64|12.84|11.54|0
1701199200000|2023-11-28 19:20:00|12.91|11.61|12.95|11.65|12.99|11.69|12.8|11.5|0
1701199500000|2023-11-28 19:25:00|12.94|11.64|12.95|11.65|12.95|11.65|12.89|11.59|0
1701199800000|2023-11-28 19:30:00|12.94|11.64|12.95|11.65|13.07|11.77|12.93|11.63|0
1701200100000|2023-11-28 19:35:00|12.94|11.64|12.8|11.5|12.94|11.64|12.78|11.48|0
1701200400000|2023-11-28 19:40:00|12.78|11.48|12.81|11.51|12.84|11.54|12.75|11.45|0
1701200700000|2023-11-28 19:45:00|12.79|11.49|12.78|11.48|12.82|11.52|12.74|11.44|0
1701201000000|2023-11-28 19:50:00|12.77|11.47|12.63|11.33|12.77|11.47|12.63|11.33|0
1701201300000|2023-11-28 19:55:00|12.62|11.32|12.7|11.4|12.73|11.43|12.62|11.32|0
1701201600000|2023-11-28 20:00:00|12.69|11.39|12.71|11.41|12.76|11.46|12.69|11.39|0
1701201900000|2023-11-28 20:05:00|12.72|11.42|12.79|11.49|12.8|11.5|12.71|11.41|0
1701202200000|2023-11-28 20:10:00|12.78|11.48|12.82|11.52|12.86|11.56|12.72|11.42|0
1701202500000|2023-11-28 20:15:00|12.84|11.54|12.6|11.3|12.86|11.56|12.6|11.3|0
1701202800000|2023-11-28 20:20:00|12.61|11.31|12.63|11.33|12.81|11.51|12.6|11.3|0
1701203100000|2023-11-28 20:25:00|12.66|11.36|12.62|11.32|12.69|11.39|12.56|11.26|0
1701203400000|2023-11-28 20:30:00|12.61|11.31|12.62|11.32|12.64|11.34|12.58|11.28|0
1701203700000|2023-11-28 20:35:00|12.63|11.33|12.63|11.33|12.68|11.38|12.61|11.31|0
1701204000000|2023-11-28 20:40:00|12.64|11.34|12.54|11.24|12.67|11.37|12.51|11.21|0
1701204300000|2023-11-28 20:45:00|12.53|11.23|12.4|11.1|12.54|11.24|12.39|11.09|0
1701204600000|2023-11-28 20:50:00|12.31|11.01|12.48|11.18|12.52|11.22|12.29|10.99|0
1701204900000|2023-11-28 20:55:00|12.49|11.19|12.42|11.12|12.49|11.19|12.29|10.99|0
1701205200000|2023-11-28 21:00:00|12.4|11.1|12.35|11.05|12.4|11.1|12.34|11.04|0
1701205500000|2023-11-28 21:05:00|12.34|11.04|12.36|11.06|12.36|11.06|12.34|11.04|0
1701205800000|2023-11-28 21:10:00|12.35|11.05|12.34|11.04|12.36|11.06|12.34|11.04|0
1701206100000|2023-11-28 21:15:00|12.49|10.89|12.47|10.87|12.49|10.89|12.47|10.87|0
1701206400000|2023-11-28 21:20:00|12.48|10.88|12.45|10.85|12.48|10.88|12.44|10.84|0
1701206700000|2023-11-28 21:25:00|12.46|10.86|12.46|10.86|12.47|10.87|12.46|10.86|0
1701207000000|2023-11-28 21:30:00|12.45|10.85|12.45|10.85|12.45|10.85|12.44|10.84|0
1701207300000|2023-11-28 21:35:00|12.44|10.84|12.47|10.87|12.47|10.87|12.44|10.84|0
1701207600000|2023-11-28 21:40:00|12.46|10.86|12.45|10.85|12.46|10.86|12.45|10.85|0
1701207900000|2023-11-28 21:45:00|12.46|10.86|12.46|10.86|12.46|10.86|12.45|10.85|0
1701208200000|2023-11-28 21:50:00|12.47|10.87|12.47|10.87|12.47|10.87|12.46|10.86|0
1701208500000|2023-11-28 21:55:00|12.48|10.88|12.49|10.89|12.5|10.9|12.48|10.88|0
1701208800000|2023-11-28 22:00:00|12.47|10.87|12.48|10.88|12.48|10.88|12.47|10.87|0
1701209100000|2023-11-28 22:05:00|12.47|10.87|12.49|10.89|12.5|10.9|12.47|10.87|0
1701209400000|2023-11-28 22:10:00|12.48|10.88|12.48|10.88|12.48|10.88|12.48|10.88|0
1701209700000|2023-11-28 22:15:00|12.47|10.87|12.48|10.88|12.49|10.89|12.47|10.87|0
1701210600000|2023-11-28 22:30:00|12.47|10.87|12.48|10.88|12.48|10.88|12.47|10.87|0
1701210900000|2023-11-28 22:35:00|12.47|10.87|12.46|10.86|12.47|10.87|12.46|10.86|0
1701211800000|2023-11-28 22:50:00|12.47|10.87|12.46|10.86|12.47|10.87|12.46|10.86|0
1701212100000|2023-11-28 22:55:00|12.47|10.87|12.45|10.85|12.47|10.87|12.45|10.85|0
1701212400000|2023-11-28 23:00:00|12.46|10.86|12.52|10.92|12.53|10.93|12.46|10.86|0
1701212700000|2023-11-28 23:05:00|12.53|10.93|12.52|10.92|12.53|10.93|12.51|10.91|0
1701213000000|2023-11-28 23:10:00|12.53|10.93|12.48|10.88|12.53|10.93|12.48|10.88|0
1701213300000|2023-11-28 23:15:00|12.49|10.89|12.47|10.87|12.5|10.9|12.46|10.86|0
1701213600000|2023-11-28 23:20:00|12.46|10.86|12.47|10.87|12.49|10.89|12.44|10.84|0
1701213900000|2023-11-28 23:25:00|12.46|10.86|12.46|10.86|12.47|10.87|12.46|10.86|0
1701214200000|2023-11-28 23:30:00|12.45|10.85|12.45|10.85|12.47|10.87|12.45|10.85|0
1701214500000|2023-11-28 23:35:00|12.46|10.86|12.43|10.83|12.46|10.86|12.43|10.83|0
1701214800000|2023-11-28 23:40:00|12.42|10.82|12.45|10.85|12.46|10.86|12.42|10.82|0
1701215100000|2023-11-28 23:45:00|12.46|10.86|12.43|10.83|12.46|10.86|12.43|10.83|0
1701215400000|2023-11-28 23:50:00|12.45|10.85|12.45|10.85|12.45|10.85|12.42|10.82|0
1701215700000|2023-11-28 23:55:00|12.46|10.86|12.46|10.86|12.46|10.86|12.44|10.84|0
1701216000000|2023-11-29 00:00:00|12.44|10.84|12.45|10.85|12.46|10.86|12.43|10.83|0
1701216300000|2023-11-29 00:05:00|12.44|10.84|12.44|10.84|12.45|10.85|12.44|10.84|0
1701216600000|2023-11-29 00:10:00|12.45|10.85|12.46|10.86|12.47|10.87|12.45|10.85|0
1701216900000|2023-11-29 00:15:00|12.45|10.85|12.45|10.85|12.46|10.86|12.43|10.83|0
1701217200000|2023-11-29 00:20:00|12.44|10.84|12.45|10.85|12.46|10.86|12.44|10.84|0
1701217500000|2023-11-29 00:25:00|12.44|10.84|12.45|10.85|12.46|10.86|12.44|10.84|0
1701217800000|2023-11-29 00:30:00|12.44|10.84|12.44|10.84|12.45|10.85|12.43|10.83|0
1701218100000|2023-11-29 00:35:00|12.45|10.85|12.43|10.83|12.45|10.85|12.41|10.81|0
1701218400000|2023-11-29 00:40:00|12.41|10.81|12.41|10.81|12.43|10.83|12.41|10.81|0
1701218700000|2023-11-29 00:45:00|12.39|10.79|12.38|10.78|12.39|10.79|12.38|10.78|0
1701219000000|2023-11-29 00:50:00|12.39|10.79|12.31|10.71|12.39|10.79|12.28|10.68|0
1701219300000|2023-11-29 00:55:00|12.32|10.72|12.32|10.72|12.33|10.73|12.31|10.71|0
1701219600000|2023-11-29 01:00:00|12.31|10.71|12.18|10.58|12.32|10.72|12.16|10.56|0
1701219900000|2023-11-29 01:05:00|12.17|10.57|12.25|10.65|12.25|10.65|12.16|10.56|0
1701220200000|2023-11-29 01:10:00|12.26|10.66|12.22|10.62|12.27|10.67|12.2|10.6|0
1701220500000|2023-11-29 01:15:00|12.23|10.63|12.24|10.64|12.25|10.65|12.2|10.6|0
1701220800000|2023-11-29 01:20:00|12.25|10.65|12.24|10.64|12.26|10.66|12.24|10.64|0
1701221100000|2023-11-29 01:25:00|12.25|10.65|12.24|10.64|12.26|10.66|12.19|10.59|0
1701221400000|2023-11-29 01:30:00|12.1|10.8|12.1|10.8|12.11|10.81|12.07|10.77|0
1701221700000|2023-11-29 01:35:00|12.08|10.78|12.08|10.78|12.11|10.81|12.07|10.77|0
1701222000000|2023-11-29 01:40:00|12.09|10.79|12.11|10.81|12.12|10.82|12.08|10.78|0
1701222300000|2023-11-29 01:45:00|12.09|10.79|12.15|10.85|12.15|10.85|12.08|10.78|0
1701222600000|2023-11-29 01:50:00|12.14|10.84|12.1|10.8|12.15|10.85|12.1|10.8|0
1701222900000|2023-11-29 01:55:00|12.09|10.79|12.08|10.78|12.1|10.8|12.07|10.77|0
1701223200000|2023-11-29 02:00:00|12.07|10.77|12.06|10.76|12.08|10.78|12.06|10.76|0
1701223500000|2023-11-29 02:05:00|12.05|10.75|12.04|10.74|12.06|10.76|12.02|10.72|0
1701223800000|2023-11-29 02:10:00|12.03|10.73|12.05|10.75|12.07|10.77|12.02|10.72|0
1701224100000|2023-11-29 02:15:00|12.07|10.77|12.05|10.75|12.07|10.77|12.02|10.72|0
1701224400000|2023-11-29 02:20:00|12.04|10.74|12.04|10.74|12.06|10.76|12.04|10.74|0
1701224700000|2023-11-29 02:25:00|12.03|10.73|12.05|10.75|12.05|10.75|12.03|10.73|0
1701225000000|2023-11-29 02:30:00|12.04|10.74|12.05|10.75|12.05|10.75|12.03|10.73|0
1701225300000|2023-11-29 02:35:00|12.03|10.73|12.08|10.78|12.1|10.8|12.02|10.72|0
1701225600000|2023-11-29 02:40:00|12.1|10.8|12.08|10.78|12.11|10.81|12.07|10.77|0
1701225900000|2023-11-29 02:45:00|12.09|10.79|12.08|10.78|12.11|10.81|12.07|10.77|0
1701226200000|2023-11-29 02:50:00|12.06|10.76|12.05|10.75|12.07|10.77|12.04|10.74|0
1701226500000|2023-11-29 02:55:00|12.04|10.74|12.08|10.78|12.1|10.8|12.04|10.74|0
1701226800000|2023-11-29 03:00:00|12.07|10.77|12.09|10.79|12.09|10.79|12.07|10.77|0
1701227100000|2023-11-29 03:05:00|12.08|10.78|12.13|10.83|12.13|10.83|12.08|10.78|0
1701227400000|2023-11-29 03:10:00|12.12|10.82|12.13|10.83|12.15|10.85|12.11|10.81|0
1701227700000|2023-11-29 03:15:00|12.15|10.85|12.14|10.84|12.17|10.87|12.13|10.83|0
1701228000000|2023-11-29 03:20:00|12.13|10.83|12.12|10.82|12.14|10.84|12.12|10.82|0
1701228300000|2023-11-29 03:25:00|12.13|10.83|12.11|10.81|12.13|10.83|12.11|10.81|0
1701228600000|2023-11-29 03:30:00|12.1|10.8|12.09|10.79|12.12|10.82|12.09|10.79|0
1701228900000|2023-11-29 03:35:00|12.08|10.78|12.05|10.75|12.08|10.78|12.05|10.75|0
1701229200000|2023-11-29 03:40:00|12.06|10.76|12.02|10.72|12.06|10.76|12.02|10.72|0
1701229500000|2023-11-29 03:45:00|12.03|10.73|12|10.7|12.03|10.73|12|10.7|0
1701229800000|2023-11-29 03:50:00|11.99|10.69|12.01|10.71|12.03|10.73|11.99|10.69|0
1701230100000|2023-11-29 03:55:00|12.03|10.73|12|10.7|12.03|10.73|12|10.7|0
1701230400000|2023-11-29 04:00:00|11.99|10.69|11.99|10.69|12|10.7|11.99|10.69|0
1701230700000|2023-11-29 04:05:00|12|10.7|11.99|10.69|12.01|10.71|11.99|10.69|0
1701231000000|2023-11-29 04:10:00|11.98|10.68|11.99|10.69|11.99|10.69|11.97|10.67|0
1701231300000|2023-11-29 04:15:00|12|10.7|11.99|10.69|12.01|10.71|11.99|10.69|0
1701231600000|2023-11-29 04:20:00|11.98|10.68|11.96|10.66|11.99|10.69|11.96|10.66|0
1701231900000|2023-11-29 04:25:00|11.98|10.68|11.95|10.65|11.98|10.68|11.95|10.65|0
1701232200000|2023-11-29 04:30:00|11.96|10.66|11.97|10.67|11.97|10.67|11.95|10.65|0
1701232500000|2023-11-29 04:35:00|11.98|10.68|11.98|10.68|11.98|10.68|11.96|10.66|0
1701232800000|2023-11-29 04:40:00|11.99|10.69|11.99|10.69|11.99|10.69|11.97|10.67|0
1701233100000|2023-11-29 04:45:00|11.98|10.68|11.98|10.68|11.98|10.68|11.97|10.67|0
1701233400000|2023-11-29 04:50:00|11.97|10.67|12|10.7|12|10.7|11.97|10.67|0
1701233700000|2023-11-29 04:55:00|11.99|10.69|11.99|10.69|11.99|10.69|11.97|10.67|0
1701234000000|2023-11-29 05:00:00|11.98|10.68|11.99|10.69|12|10.7|11.98|10.68|0
1701234300000|2023-11-29 05:05:00|12|10.7|11.97|10.67|12|10.7|11.97|10.67|0
1701234600000|2023-11-29 05:10:00|11.98|10.68|12.03|10.73|12.03|10.73|11.97|10.67|0
1701234900000|2023-11-29 05:15:00|12.02|10.72|12|10.7|12.02|10.72|12|10.7|0
1701235200000|2023-11-29 05:20:00|12.01|10.71|12.03|10.73|12.03|10.73|12|10.7|0
1701235500000|2023-11-29 05:25:00|12.02|10.72|12.01|10.71|12.06|10.76|12.01|10.71|0
1701235800000|2023-11-29 05:30:00|12.02|10.72|12.04|10.74|12.05|10.75|12.02|10.72|0
1701236100000|2023-11-29 05:35:00|12.03|10.73|12.04|10.74|12.05|10.75|12.03|10.73|0
1701236400000|2023-11-29 05:40:00|12.05|10.75|12.04|10.74|12.06|10.76|12.04|10.74|0
1701236700000|2023-11-29 05:45:00|12.05|10.75|12.03|10.73|12.06|10.76|12.03|10.73|0
1701237000000|2023-11-29 05:50:00|12.02|10.72|12.02|10.72|12.04|10.74|12.02|10.72|0
1701237300000|2023-11-29 05:55:00|12.03|10.73|11.99|10.69|12.03|10.73|11.98|10.68|0
1701237600000|2023-11-29 06:00:00|12|10.7|12.04|10.74|12.05|10.75|12|10.7|0
1701237900000|2023-11-29 06:05:00|12.05|10.75|12.02|10.72|12.05|10.75|12.02|10.72|0
1701238200000|2023-11-29 06:10:00|12.03|10.73|12.05|10.75|12.07|10.77|12.02|10.72|0
1701238500000|2023-11-29 06:15:00|12.06|10.76|12.04|10.74|12.07|10.77|12.04|10.74|0
1701238800000|2023-11-29 06:20:00|12.06|10.76|12.02|10.72|12.06|10.76|12.02|10.72|0
1701239100000|2023-11-29 06:25:00|12.01|10.71|12.04|10.74|12.04|10.74|12.01|10.71|0
1701239400000|2023-11-29 06:30:00|12.01|10.71|11.93|10.63|12.01|10.71|11.92|10.62|0
1701239700000|2023-11-29 06:35:00|11.92|10.62|11.93|10.63|11.94|10.64|11.92|10.62|0
1701240000000|2023-11-29 06:40:00|11.92|10.62|11.95|10.65|11.96|10.66|11.92|10.62|0
1701240300000|2023-11-29 06:45:00|11.94|10.64|11.93|10.63|11.95|10.65|11.93|10.63|0
1701240600000|2023-11-29 06:50:00|11.94|10.64|11.93|10.63|11.95|10.65|11.93|10.63|0
1701240900000|2023-11-29 06:55:00|11.94|10.64|11.93|10.63|11.96|10.66|11.91|10.61|0
1701241200000|2023-11-29 07:00:00|11.94|10.64|11.98|10.68|12|10.7|11.94|10.64|0
1701241500000|2023-11-29 07:05:00|11.99|10.69|11.99|10.69|12.01|10.71|11.96|10.66|0
1701241800000|2023-11-29 07:10:00|11.98|10.68|11.98|10.68|12|10.7|11.97|10.67|0
1701242100000|2023-11-29 07:15:00|11.99|10.69|11.98|10.68|11.99|10.69|11.97|10.67|0
1701242400000|2023-11-29 07:20:00|11.97|10.67|11.97|10.67|12|10.7|11.97|10.67|0
1701242700000|2023-11-29 07:25:00|11.95|10.65|11.96|10.66|12|10.7|11.95|10.65|0
1701243000000|2023-11-29 07:30:00|11.98|10.68|11.99|10.69|11.99|10.69|11.95|10.65|0
1701243300000|2023-11-29 07:35:00|11.97|10.67|12|10.7|12.01|10.71|11.96|10.66|0
1701243600000|2023-11-29 07:40:00|12.01|10.71|12.02|10.72|12.05|10.75|12.01|10.71|0
1701243900000|2023-11-29 07:45:00|12.01|10.71|12.01|10.71|12.03|10.73|11.98|10.68|0
1701244200000|2023-11-29 07:50:00|11.99|10.69|12.36|11.06|12.36|11.06|11.99|10.69|0
1701244500000|2023-11-29 07:55:00|12.35|11.05|12.36|11.06|12.37|11.07|12.32|11.02|0
1701244800000|2023-11-29 08:00:00|12.34|11.04|12.32|11.02|12.38|11.08|12.3|11|0
1701245100000|2023-11-29 08:05:00|12.33|11.03|12.27|10.97|12.35|11.05|12.25|10.95|0
1701245400000|2023-11-29 08:10:00|12.25|10.95|12.26|10.96|12.32|11.02|12.25|10.95|0
1701245700000|2023-11-29 08:15:00|12.28|10.98|12.29|10.99|12.29|10.99|12.24|10.94|0
1701246000000|2023-11-29 08:20:00|12.3|11|12.33|11.03|12.35|11.05|12.29|10.99|0
1701246300000|2023-11-29 08:25:00|12.32|11.02|12.4|11.1|12.4|11.1|12.32|11.02|0
1701246600000|2023-11-29 08:30:00|12.41|11.11|12.35|11.05|12.41|11.11|12.31|11.01|0
1701246900000|2023-11-29 08:35:00|12.36|11.06|12.15|10.85|12.36|11.06|12.15|10.85|0
1701247200000|2023-11-29 08:40:00|12.14|10.84|12.1|10.8|12.15|10.85|12.06|10.76|0
1701247500000|2023-11-29 08:45:00|12.11|10.81|12.13|10.83|12.15|10.85|12.08|10.78|0
1701247800000|2023-11-29 08:50:00|12.15|10.85|12.16|10.86|12.18|10.88|12.12|10.82|0
1701248100000|2023-11-29 08:55:00|12.14|10.84|12.14|10.84|12.17|10.87|12.12|10.82|0
1701248400000|2023-11-29 09:00:00|12.13|10.83|12.13|10.83|12.19|10.89|12.11|10.81|0
1701248700000|2023-11-29 09:05:00|12.14|10.84|12.11|10.81|12.15|10.85|12.1|10.8|0
1701249000000|2023-11-29 09:10:00|12.12|10.82|12.12|10.82|12.12|10.82|12.12|10.82|0
1701249300000|2023-11-29 09:15:00|12.11|10.81|12.07|10.77|12.13|10.83|12.07|10.77|0
1701249600000|2023-11-29 09:20:00|12.08|10.78|11.97|10.67|12.09|10.79|11.97|10.67|0
1701249900000|2023-11-29 09:25:00|11.98|10.68|11.92|10.62|12|10.7|11.92|10.62|0
1701250200000|2023-11-29 09:30:00|11.9|10.6|11.97|10.67|11.97|10.67|11.9|10.6|0
1701250500000|2023-11-29 09:35:00|11.98|10.68|11.98|10.68|12|10.7|11.94|10.64|0
1701250800000|2023-11-29 09:40:00|11.97|10.67|12.02|10.72|12.03|10.73|11.95|10.65|0
1701251100000|2023-11-29 09:45:00|12.01|10.71|11.93|10.63|12.02|10.72|11.92|10.62|0
1701251400000|2023-11-29 09:50:00|11.92|10.62|11.86|10.56|11.92|10.62|11.86|10.56|0
1701251700000|2023-11-29 09:55:00|11.87|10.57|11.9|10.6|11.91|10.61|11.86|10.56|0
1701252000000|2023-11-29 10:00:00|11.91|10.61|11.91|10.61|11.93|10.63|11.89|10.59|0
1701252300000|2023-11-29 10:05:00|11.9|10.6|11.89|10.59|11.92|10.62|11.86|10.56|0
1701252600000|2023-11-29 10:10:00|11.9|10.6|11.92|10.62|11.92|10.62|11.86|10.56|0
1701252900000|2023-11-29 10:15:00|11.93|10.63|11.93|10.63|11.96|10.66|11.93|10.63|0
1701253200000|2023-11-29 10:20:00|11.92|10.62|11.93|10.63|11.93|10.63|11.91|10.61|0
1701253500000|2023-11-29 10:25:00|11.94|10.64|11.9|10.6|11.95|10.65|11.9|10.6|0
1701253800000|2023-11-29 10:30:00|11.92|10.62|11.91|10.61|11.96|10.66|11.88|10.58|0
1701254100000|2023-11-29 10:35:00|11.93|10.63|11.91|10.61|11.94|10.64|11.89|10.59|0
1701254400000|2023-11-29 10:40:00|11.9|10.6|11.95|10.65|11.96|10.66|11.9|10.6|0
1701254700000|2023-11-29 10:45:00|11.97|10.67|11.93|10.63|11.97|10.67|11.92|10.62|0
1701255000000|2023-11-29 10:50:00|11.92|10.62|11.88|10.58|11.92|10.62|11.88|10.58|0
1701255300000|2023-11-29 10:55:00|11.89|10.59|11.9|10.6|11.93|10.63|11.88|10.58|0
1701255600000|2023-11-29 11:00:00|11.89|10.59|11.92|10.62|11.93|10.63|11.87|10.57|0
1701255900000|2023-11-29 11:05:00|11.93|10.63|11.93|10.63|11.95|10.65|11.91|10.61|0
1701256200000|2023-11-29 11:10:00|11.92|10.62|11.92|10.62|11.92|10.62|11.87|10.57|0
1701256500000|2023-11-29 11:15:00|11.93|10.63|11.92|10.62|11.95|10.65|11.92|10.62|0
1701256800000|2023-11-29 11:20:00|11.93|10.63|11.91|10.61|11.94|10.64|11.91|10.61|0
1701257100000|2023-11-29 11:25:00|11.89|10.59|11.9|10.6|11.92|10.62|11.87|10.57|0
1701257400000|2023-11-29 11:30:00|11.92|10.62|11.91|10.61|11.94|10.64|11.9|10.6|0
1701257700000|2023-11-29 11:35:00|11.93|10.63|11.9|10.6|11.95|10.65|11.9|10.6|0
1701258000000|2023-11-29 11:40:00|11.91|10.61|11.91|10.61|11.91|10.61|11.88|10.58|0
1701258300000|2023-11-29 11:45:00|11.89|10.59|11.88|10.58|11.91|10.61|11.88|10.58|0
1701258600000|2023-11-29 11:50:00|11.89|10.59|11.79|10.49|11.89|10.59|11.79|10.49|0
1701258900000|2023-11-29 11:55:00|11.72|10.42|11.77|10.47|11.77|10.47|11.7|10.4|0
1701259200000|2023-11-29 12:00:00|11.76|10.46|11.79|10.49|11.82|10.52|11.75|10.45|0
1701259500000|2023-11-29 12:05:00|11.81|10.51|11.84|10.54|11.84|10.54|11.78|10.48|0
1701259800000|2023-11-29 12:10:00|11.83|10.53|11.74|10.44|11.84|10.54|11.74|10.44|0
1701260100000|2023-11-29 12:15:00|11.75|10.45|11.72|10.42|11.75|10.45|11.7|10.4|0
1701260400000|2023-11-29 12:20:00|11.73|10.43|11.7|10.4|11.73|10.43|11.7|10.4|0
1701260700000|2023-11-29 12:25:00|11.71|10.41|11.73|10.43|11.74|10.44|11.69|10.39|0
1701261000000|2023-11-29 12:30:00|11.72|10.42|11.69|10.39|11.72|10.42|11.64|10.34|0
1701261300000|2023-11-29 12:35:00|11.7|10.4|11.67|10.37|11.7|10.4|11.66|10.36|0
1701261600000|2023-11-29 12:40:00|11.68|10.38|11.73|10.43|11.73|10.43|11.68|10.38|0
1701261900000|2023-11-29 12:45:00|11.72|10.42|11.7|10.4|11.75|10.45|11.69|10.39|0
1701262200000|2023-11-29 12:50:00|11.72|10.42|11.68|10.38|11.73|10.43|11.68|10.38|0
1701262500000|2023-11-29 12:55:00|11.69|10.39|11.59|10.29|11.7|10.4|11.59|10.29|0
1701262800000|2023-11-29 13:00:00|11.58|10.28|11.57|10.27|11.59|10.29|11.55|10.25|0
1701263100000|2023-11-29 13:05:00|11.56|10.26|11.86|10.56|12.2|10.9|11.53|10.23|0
1701263400000|2023-11-29 13:10:00|11.87|10.57|11.86|10.56|11.88|10.58|11.83|10.53|0
1701263700000|2023-11-29 13:15:00|11.85|10.55|11.87|10.57|11.87|10.57|11.83|10.53|0
1701264000000|2023-11-29 13:20:00|11.84|10.54|11.78|10.48|11.86|10.56|11.78|10.48|0
1701264300000|2023-11-29 13:25:00|11.77|10.47|11.8|10.5|11.8|10.5|11.77|10.47|0
1701264600000|2023-11-29 13:30:00|11.79|10.49|11.84|10.54|11.9|10.6|11.67|10.37|0
1701264900000|2023-11-29 13:35:00|11.85|10.55|11.94|10.64|11.95|10.65|11.83|10.53|0
1701265200000|2023-11-29 13:40:00|11.93|10.63|11.77|10.47|11.95|10.65|11.75|10.45|0
1701265500000|2023-11-29 13:45:00|11.78|10.48|11.81|10.51|11.81|10.51|11.75|10.45|0
1701265800000|2023-11-29 13:50:00|11.8|10.5|11.81|10.51|11.83|10.53|11.78|10.48|0
1701266100000|2023-11-29 13:55:00|11.8|10.5|11.78|10.48|11.81|10.51|11.73|10.43|0
1701266400000|2023-11-29 14:00:00|11.76|10.46|11.7|10.4|11.86|10.56|11.69|10.39|0
1701266700000|2023-11-29 14:05:00|11.69|10.39|11.71|10.41|11.71|10.41|11.64|10.34|0
1701267000000|2023-11-29 14:10:00|11.7|10.4|11.79|10.49|11.8|10.5|11.7|10.4|0
1701267300000|2023-11-29 14:15:00|11.78|10.48|11.79|10.49|11.84|10.54|11.76|10.46|0
1701267600000|2023-11-29 14:20:00|11.8|10.5|11.75|10.45|11.82|10.52|11.7|10.4|0
1701267900000|2023-11-29 14:25:00|11.77|10.47|11.75|10.45|11.77|10.47|11.64|10.34|0
1701268200000|2023-11-29 14:30:00|11.78|10.48|11.46|10.16|11.81|10.51|11.46|10.16|0
1701268500000|2023-11-29 14:35:00|11.45|10.15|11.62|10.32|11.71|10.41|11.39|10.09|0
1701268800000|2023-11-29 14:40:00|11.64|10.34|11.73|10.43|11.74|10.44|11.6|10.3|0
1701269100000|2023-11-29 14:45:00|11.72|10.42|11.58|10.28|11.72|10.42|11.57|10.27|0
1701269400000|2023-11-29 14:50:00|11.57|10.27|11.48|10.18|11.68|10.38|11.47|10.17|0
1701269700000|2023-11-29 14:55:00|11.49|10.19|11.49|10.19|11.53|10.23|11.42|10.12|0
1701270000000|2023-11-29 15:00:00|11.47|10.17|11.69|10.39|11.69|10.39|11.44|10.14|0
1701270300000|2023-11-29 15:05:00|11.7|10.4|12.1|10.8|12.13|10.83|11.64|10.34|0
1701270600000|2023-11-29 15:10:00|12.11|10.81|12.2|10.9|12.25|10.95|12.11|10.81|0
1701270900000|2023-11-29 15:15:00|12.18|10.88|12.3|11|12.31|11.01|12.14|10.84|0
1701271200000|2023-11-29 15:20:00|12.36|11.06|12.43|11.13|12.44|11.14|12.19|10.89|0
1701271500000|2023-11-29 15:25:00|12.44|11.14|12.29|10.99|12.44|11.14|12.27|10.97|0
1701271800000|2023-11-29 15:30:00|12.3|11|12.36|11.06|12.37|11.07|12.21|10.91|0
1701272100000|2023-11-29 15:35:00|12.35|11.05|12.36|11.06|12.41|11.11|12.28|10.98|0
1701272400000|2023-11-29 15:40:00|12.35|11.05|12.31|11.01|12.44|11.14|12.29|10.99|0
1701272700000|2023-11-29 15:45:00|12.32|11.02|12.35|11.05|12.4|11.1|12.3|11|0
1701273000000|2023-11-29 15:50:00|12.34|11.04|12.15|10.85|12.35|11.05|12.13|10.83|0
1701273300000|2023-11-29 15:55:00|12.14|10.84|12.22|10.92|12.23|10.93|12.1|10.8|0
1701273600000|2023-11-29 16:00:00|12.23|10.93|12.22|10.92|12.3|11|12.16|10.86|0
1701273900000|2023-11-29 16:05:00|12.23|10.93|12.45|11.15|12.46|11.16|12.22|10.92|0
1701274200000|2023-11-29 16:10:00|12.46|11.16|12.64|11.34|12.67|11.37|12.43|11.13|0
1701274500000|2023-11-29 16:15:00|12.63|11.33|12.73|11.43|12.87|11.57|12.61|11.31|0
1701274800000|2023-11-29 16:20:00|12.72|11.42|12.56|11.26|12.81|11.51|12.12|10.82|0
1701275100000|2023-11-29 16:25:00|12.55|11.25|12.68|11.38|12.69|11.39|12.54|11.24|0
1701275400000|2023-11-29 16:30:00|12.67|11.37|12.71|11.41|12.76|11.46|12.59|11.29|0
1701275700000|2023-11-29 16:35:00|12.7|11.4|12.56|11.26|12.7|11.4|12.51|11.21|0
1701276000000|2023-11-29 16:40:00|12.55|11.25|12.49|11.19|12.57|11.27|12.44|11.14|0
1701276300000|2023-11-29 16:45:00|12.48|11.18|12.47|11.17|12.5|11.2|12.44|11.14|0
1701276600000|2023-11-29 16:50:00|12.48|11.18|12.37|11.07|12.55|11.25|12.37|11.07|0
1701276900000|2023-11-29 16:55:00|12.39|11.09|12.38|11.08|12.43|11.13|12.37|11.07|0
1701277200000|2023-11-29 17:00:00|12.4|11.1|12.45|11.15|12.48|11.18|12.38|11.08|0
1701277500000|2023-11-29 17:05:00|12.44|11.14|12.36|11.06|12.46|11.16|12.34|11.04|0
1701277800000|2023-11-29 17:10:00|12.35|11.05|12.3|11|12.38|11.08|12.27|10.97|0
1701278100000|2023-11-29 17:15:00|12.31|11.01|12.29|10.99|12.34|11.04|12.26|10.96|0
1701278400000|2023-11-29 17:20:00|12.3|11|12.28|10.98|12.3|11|12.23|10.93|0
1701278700000|2023-11-29 17:25:00|12.27|10.97|12.17|10.87|12.62|11.32|12.17|10.87|0
1701279000000|2023-11-29 17:30:00|12.18|10.88|12.14|10.84|12.21|10.91|12.13|10.83|0
1701279300000|2023-11-29 17:35:00|12.15|10.85|12.14|10.84|12.18|10.88|12.13|10.83|0
1701279600000|2023-11-29 17:40:00|12.13|10.83|12.15|10.85|12.18|10.88|12.11|10.81|0
1701279900000|2023-11-29 17:45:00|12.16|10.86|12.13|10.83|12.18|10.88|12.1|10.8|0
1701280200000|2023-11-29 17:50:00|12.15|10.85|12.12|10.82|12.18|10.88|12.09|10.79|0
1701280500000|2023-11-29 17:55:00|12.11|10.81|12.12|10.82|12.17|10.87|12.11|10.81|0
1701280800000|2023-11-29 18:00:00|12.11|10.81|12.15|10.85|12.2|10.9|12.05|10.75|0
1701281100000|2023-11-29 18:05:00|12.14|10.84|12.16|10.86|12.26|10.96|12.12|10.82|0
1701281400000|2023-11-29 18:10:00|12.15|10.85|12.28|10.98|12.28|10.98|12.15|10.85|0
1701281700000|2023-11-29 18:15:00|12.29|10.99|12.29|10.99|12.32|11.02|12.23|10.93|0
1701282000000|2023-11-29 18:20:00|12.3|11|12.25|10.95|12.31|11.01|12.24|10.94|0
1701282300000|2023-11-29 18:25:00|12.26|10.96|12.23|10.93|12.29|10.99|12.13|10.83|0
1701282600000|2023-11-29 18:30:00|12.27|10.97|12.45|11.15|12.5|11.2|12.26|10.96|0
1701282900000|2023-11-29 18:35:00|12.44|11.14|12.32|11.02|12.47|11.17|12.31|11.01|0
1701283200000|2023-11-29 18:40:00|12.31|11.01|12.37|11.07|12.37|11.07|12.3|11|0
1701283500000|2023-11-29 18:45:00|12.36|11.06|12.31|11.01|12.37|11.07|12.27|10.97|0
1701283800000|2023-11-29 18:50:00|12.32|11.02|12.29|10.99|12.33|11.03|12.26|10.96|0
1701284100000|2023-11-29 18:55:00|12.31|11.01|12.31|11.01|12.33|11.03|12.27|10.97|0
1701284400000|2023-11-29 19:00:00|12.32|11.02|12.4|11.1|12.43|11.13|12.29|10.99|0
1701284700000|2023-11-29 19:05:00|12.39|11.09|12.28|10.98|12.4|11.1|12.25|10.95|0
1701285000000|2023-11-29 19:10:00|12.27|10.97|12.28|10.98|12.34|11.04|12.2|10.9|0
1701285300000|2023-11-29 19:15:00|12.29|10.99|12.33|11.03|12.34|11.04|12.24|10.94|0
1701285600000|2023-11-29 19:20:00|12.34|11.04|12.34|11.04|12.35|11.05|12.25|10.95|0
1701285900000|2023-11-29 19:25:00|12.35|11.05|12.41|11.11|12.42|11.12|12.34|11.04|0
1701286200000|2023-11-29 19:30:00|12.42|11.12|12.51|11.21|12.53|11.23|12.42|11.12|0
1701286500000|2023-11-29 19:35:00|12.52|11.22|12.62|11.32|12.74|11.44|12.37|11.07|0
1701286800000|2023-11-29 19:40:00|12.63|11.33|12.61|11.31|12.67|11.37|12.56|11.26|0
1701287100000|2023-11-29 19:45:00|12.62|11.32|12.58|11.28|12.69|11.39|12.49|11.19|0
1701287400000|2023-11-29 19:50:00|12.59|11.29|12.59|11.29|12.6|11.3|12.55|11.25|0
1701287700000|2023-11-29 19:55:00|12.58|11.28|12.51|11.21|12.61|11.31|12.51|11.21|0
1701288000000|2023-11-29 20:00:00|12.52|11.22|12.55|11.25|12.58|11.28|12.5|11.2|0
1701288300000|2023-11-29 20:05:00|12.56|11.26|12.56|11.26|12.63|11.33|12.52|11.22|0
1701288600000|2023-11-29 20:10:00|12.55|11.25|12.71|11.41|12.71|11.41|12.55|11.25|0
1701288900000|2023-11-29 20:15:00|12.7|11.4|12.64|11.34|12.76|11.46|12.57|11.27|0
1701289200000|2023-11-29 20:20:00|12.65|11.35|12.78|11.48|12.78|11.48|12.65|11.35|0
1701289500000|2023-11-29 20:25:00|12.77|11.47|12.85|11.55|12.88|11.58|12.77|11.47|0
1701289800000|2023-11-29 20:30:00|12.86|11.56|12.74|11.44|12.88|11.58|12.48|11.18|0
1701290100000|2023-11-29 20:35:00|12.75|11.45|12.81|11.51|12.81|11.51|12.74|11.44|0
1701290400000|2023-11-29 20:40:00|12.8|11.5|12.66|11.36|12.84|11.54|12.65|11.35|0
1701290700000|2023-11-29 20:45:00|12.65|11.35|12.66|11.36|12.75|11.45|12.63|11.33|0
1701291000000|2023-11-29 20:50:00|12.65|11.35|12.68|11.38|12.74|11.44|12.63|11.33|0
1701291300000|2023-11-29 20:55:00|12.67|11.37|12.62|11.32|12.75|11.45|12.62|11.32|0
1701291600000|2023-11-29 21:00:00|12.63|11.33|12.47|11.17|12.64|11.34|12.46|11.16|0
1701291900000|2023-11-29 21:05:00|12.45|11.15|12.42|11.12|12.46|11.16|12.39|11.09|0
1701292200000|2023-11-29 21:10:00|12.41|11.11|12.41|11.11|12.42|11.12|12.39|11.09|0
1701292500000|2023-11-29 21:15:00|12.56|10.96|12.56|10.96|12.56|10.96|12.54|10.94|0
1701292800000|2023-11-29 21:20:00|12.55|10.95|12.53|10.93|12.55|10.95|12.5|10.9|0
1701293100000|2023-11-29 21:25:00|12.55|10.95|12.56|10.96|12.56|10.96|12.52|10.92|0
1701293400000|2023-11-29 21:30:00|12.54|10.94|12.57|10.97|12.57|10.97|12.54|10.94|0
1701293700000|2023-11-29 21:35:00|12.59|10.99|12.6|11|12.6|11|12.58|10.98|0
1701294000000|2023-11-29 21:40:00|12.59|10.99|12.62|11.02|12.63|11.03|12.59|10.99|0
1701294300000|2023-11-29 21:45:00|12.63|11.03|12.61|11.01|12.63|11.03|12.6|11|0
1701294600000|2023-11-29 21:50:00|12.62|11.02|12.63|11.03|12.63|11.03|12.61|11.01|0
1701294900000|2023-11-29 21:55:00|12.64|11.04|12.64|11.04|12.68|11.08|12.64|11.04|0
1701295200000|2023-11-29 22:00:00|12.63|11.03|12.62|11.02|12.65|11.05|12.61|11.01|0
1701295500000|2023-11-29 22:05:00|12.63|11.03|12.66|11.06|12.66|11.06|12.63|11.03|0
1701295800000|2023-11-29 22:10:00|12.65|11.05|12.64|11.04|12.65|11.05|12.63|11.03|0
1701296100000|2023-11-29 22:15:00|12.65|11.05|12.65|11.05|12.65|11.05|12.65|11.05|0
1701296700000|2023-11-29 22:25:00|12.64|11.04|12.64|11.04|12.65|11.05|12.63|11.03|0
1701297000000|2023-11-29 22:30:00|12.65|11.05|12.65|11.05|12.65|11.05|12.61|11.01|0
1701297600000|2023-11-29 22:40:00|12.64|11.04|12.65|11.05|12.65|11.05|12.64|11.04|0
1701297900000|2023-11-29 22:45:00|12.64|11.04|12.62|11.02|12.64|11.04|12.62|11.02|0
1701298200000|2023-11-29 22:50:00|12.63|11.03|12.62|11.02|12.63|11.03|12.62|11.02|0
1701298500000|2023-11-29 22:55:00|12.63|11.03|12.63|11.03|12.63|11.03|12.63|11.03|0
1701298800000|2023-11-29 23:00:00|12.59|10.99|12.63|11.03|12.67|11.07|12.59|10.99|0
1701299100000|2023-11-29 23:05:00|12.64|11.04|12.67|11.07|12.67|11.07|12.63|11.03|0
1701299400000|2023-11-29 23:10:00|12.65|11.05|12.66|11.06|12.66|11.06|12.64|11.04|0
1701299700000|2023-11-29 23:15:00|12.68|11.08|12.65|11.05|12.68|11.08|12.65|11.05|0
1701300000000|2023-11-29 23:20:00|12.64|11.04|12.63|11.03|12.65|11.05|12.62|11.02|0
1701300300000|2023-11-29 23:25:00|12.62|11.02|12.59|10.99|12.62|11.02|12.57|10.97|0
1701300600000|2023-11-29 23:30:00|12.6|11|12.63|11.03|12.63|11.03|12.59|10.99|0
1701300900000|2023-11-29 23:35:00|12.61|11.01|12.62|11.02|12.63|11.03|12.61|11.01|0
1701301200000|2023-11-29 23:40:00|12.61|11.01|12.62|11.02|12.62|11.02|12.61|11.01|0
1701301500000|2023-11-29 23:45:00|12.63|11.03|12.65|11.05|12.66|11.06|12.63|11.03|0
1701301800000|2023-11-29 23:50:00|12.66|11.06|12.68|11.08|12.68|11.08|12.65|11.05|0
1701302100000|2023-11-29 23:55:00|12.67|11.07|12.62|11.02|12.67|11.07|12.62|11.02|0
1701302400000|2023-11-30 00:00:00|12.63|11.03|12.6|11|12.63|11.03|12.59|10.99|0
1701302700000|2023-11-30 00:05:00|12.61|11.01|12.61|11.01|12.62|11.02|12.58|10.98|0
1701303000000|2023-11-30 00:10:00|12.62|11.02|12.68|11.08|12.68|11.08|12.62|11.02|0
1701303300000|2023-11-30 00:15:00|12.66|11.06|12.64|11.04|12.68|11.08|12.64|11.04|0
1701303600000|2023-11-30 00:20:00|12.65|11.05|12.66|11.06|12.69|11.09|12.64|11.04|0
1701303900000|2023-11-30 00:25:00|12.65|11.05|12.66|11.06|12.67|11.07|12.65|11.05|0
1701304200000|2023-11-30 00:30:00|12.67|11.07|12.61|11.01|12.67|11.07|12.61|11.01|0
1701304500000|2023-11-30 00:35:00|12.6|11|12.59|10.99|12.61|11.01|12.58|10.98|0
1701304800000|2023-11-30 00:40:00|12.58|10.98|12.57|10.97|12.59|10.99|12.56|10.96|0
1701305100000|2023-11-30 00:45:00|12.55|10.95|12.6|11|12.6|11|12.53|10.93|0
1701305400000|2023-11-30 00:50:00|12.59|10.99|12.56|10.96|12.59|10.99|12.53|10.93|0
1701305700000|2023-11-30 00:55:00|12.58|10.98|12.61|11.01|12.61|11.01|12.56|10.96|0
1701306000000|2023-11-30 01:00:00|12.62|11.02|12.62|11.02|12.63|11.03|12.61|11.01|0
1701306300000|2023-11-30 01:05:00|12.63|11.03|12.65|11.05|12.67|11.07|12.62|11.02|0
1701306600000|2023-11-30 01:10:00|12.67|11.07|12.62|11.02|12.67|11.07|12.62|11.02|0
1701306900000|2023-11-30 01:15:00|12.61|11.01|12.64|11.04|12.65|11.05|12.61|11.01|0
1701307200000|2023-11-30 01:20:00|12.63|11.03|12.57|10.97|12.64|11.04|12.56|10.96|0
1701307500000|2023-11-30 01:25:00|12.58|10.98|12.63|11.03|12.64|11.04|12.57|10.97|0
1701307800000|2023-11-30 01:30:00|12.49|11.19|12.5|11.2|12.55|11.25|12.48|11.18|0
1701308100000|2023-11-30 01:35:00|12.51|11.21|12.51|11.21|12.55|11.25|12.46|11.16|0
1701308400000|2023-11-30 01:40:00|12.5|11.2|12.46|11.16|12.52|11.22|12.45|11.15|0
1701308700000|2023-11-30 01:45:00|12.45|11.15|12.49|11.19|12.5|11.2|12.44|11.14|0
1701309000000|2023-11-30 01:50:00|12.47|11.17|12.88|11.58|12.88|11.58|12.47|11.17|0
1701309300000|2023-11-30 01:55:00|12.87|11.57|12.82|11.52|12.88|11.58|12.81|11.51|0
1701309600000|2023-11-30 02:00:00|12.84|11.54|12.8|11.5|12.85|11.55|12.79|11.49|0
1701309900000|2023-11-30 02:05:00|12.81|11.51|12.76|11.46|12.81|11.51|12.75|11.45|0
1701310200000|2023-11-30 02:10:00|12.75|11.45|12.74|11.44|12.77|11.47|12.74|11.44|0
1701310500000|2023-11-30 02:15:00|12.75|11.45|12.78|11.48|12.78|11.48|12.74|11.44|0
1701310800000|2023-11-30 02:20:00|12.77|11.47|12.8|11.5|12.82|11.52|12.77|11.47|0
1701311100000|2023-11-30 02:25:00|12.81|11.51|12.77|11.47|12.81|11.51|12.77|11.47|0
1701311400000|2023-11-30 02:30:00|12.78|11.48|12.78|11.48|12.79|11.49|12.77|11.47|0
1701311700000|2023-11-30 02:35:00|12.79|11.49|12.77|11.47|12.8|11.5|12.76|11.46|0
1701312000000|2023-11-30 02:40:00|12.78|11.48|12.74|11.44|12.79|11.49|12.74|11.44|0
1701312300000|2023-11-30 02:45:00|12.76|11.46|12.66|11.36|12.76|11.46|12.66|11.36|0
1701312600000|2023-11-30 02:50:00|12.67|11.37|12.67|11.37|12.68|11.38|12.65|11.35|0
1701312900000|2023-11-30 02:55:00|12.66|11.36|12.65|11.35|12.67|11.37|12.64|11.34|0
1701313200000|2023-11-30 03:00:00|12.66|11.36|12.69|11.39|12.69|11.39|12.66|11.36|0
1701313500000|2023-11-30 03:05:00|12.68|11.38|12.69|11.39|12.72|11.42|12.68|11.38|0
1701313800000|2023-11-30 03:10:00|12.68|11.38|12.73|11.43|12.73|11.43|12.67|11.37|0
1701314100000|2023-11-30 03:15:00|12.74|11.44|12.74|11.44|12.74|11.44|12.73|11.43|0
1701314400000|2023-11-30 03:20:00|12.75|11.45|12.72|11.42|12.75|11.45|12.72|11.42|0
1701314700000|2023-11-30 03:25:00|12.74|11.44|12.72|11.42|12.74|11.44|12.71|11.41|0
1701315000000|2023-11-30 03:30:00|12.71|11.41|12.72|11.42|12.74|11.44|12.71|11.41|0
1701315300000|2023-11-30 03:35:00|12.71|11.41|12.69|11.39|12.72|11.42|12.69|11.39|0
1701315600000|2023-11-30 03:40:00|12.68|11.38|12.66|11.36|12.69|11.39|12.66|11.36|0
1701315900000|2023-11-30 03:45:00|12.67|11.37|12.67|11.37|12.67|11.37|12.66|11.36|0
1701316200000|2023-11-30 03:50:00|12.66|11.36|12.7|11.4|12.7|11.4|12.66|11.36|0
1701316500000|2023-11-30 03:55:00|12.68|11.38|12.67|11.37|12.68|11.38|12.67|11.37|0
1701316800000|2023-11-30 04:00:00|12.66|11.36|12.66|11.36|12.66|11.36|12.64|11.34|0
1701317100000|2023-11-30 04:05:00|12.65|11.35|12.66|11.36|12.67|11.37|12.63|11.33|0
1701317400000|2023-11-30 04:10:00|12.65|11.35|12.65|11.35|12.66|11.36|12.63|11.33|0
1701317700000|2023-11-30 04:15:00|12.63|11.33|12.66|11.36|12.66|11.36|12.63|11.33|0
1701318000000|2023-11-30 04:20:00|12.64|11.34|12.66|11.36|12.67|11.37|12.64|11.34|0
1701318300000|2023-11-30 04:25:00|12.65|11.35|12.64|11.34|12.67|11.37|12.64|11.34|0
1701318600000|2023-11-30 04:30:00|12.63|11.33|12.64|11.34|12.64|11.34|12.63|11.33|0
1701318900000|2023-11-30 04:35:00|12.63|11.33|12.63|11.33|12.64|11.34|12.63|11.33|0
1701319200000|2023-11-30 04:40:00|12.62|11.32|12.59|11.29|12.62|11.32|12.59|11.29|0
1701319500000|2023-11-30 04:45:00|12.6|11.3|12.59|11.29|12.6|11.3|12.59|11.29|0
1701319800000|2023-11-30 04:50:00|12.58|11.28|12.58|11.28|12.6|11.3|12.58|11.28|0
1701320100000|2023-11-30 04:55:00|12.59|11.29|12.6|11.3|12.6|11.3|12.58|11.28|0
1701320400000|2023-11-30 05:00:00|12.59|11.29|12.6|11.3|12.61|11.31|12.59|11.29|0
1701320700000|2023-11-30 05:05:00|12.61|11.31|12.58|11.28|12.62|11.32|12.57|11.27|0
1701321000000|2023-11-30 05:10:00|12.59|11.29|12.54|11.24|12.59|11.29|12.54|11.24|0
1701321300000|2023-11-30 05:15:00|12.55|11.25|12.54|11.24|12.55|11.25|12.54|11.24|0
1701321600000|2023-11-30 05:20:00|12.55|11.25|12.55|11.25|12.56|11.26|12.52|11.22|0
1701321900000|2023-11-30 05:25:00|12.56|11.26|12.58|11.28|12.58|11.28|12.55|11.25|0
1701322200000|2023-11-30 05:30:00|12.57|11.27|12.58|11.28|12.6|11.3|12.57|11.27|0
1701322500000|2023-11-30 05:35:00|12.6|11.3|12.57|11.27|12.6|11.3|12.56|11.26|0
1701322800000|2023-11-30 05:40:00|12.58|11.28|12.58|11.28|12.59|11.29|12.56|11.26|0
1701323100000|2023-11-30 05:45:00|12.57|11.27|12.58|11.28|12.58|11.28|12.56|11.26|0
1701323400000|2023-11-30 05:50:00|12.57|11.27|12.56|11.26|12.57|11.27|12.55|11.25|0
1701323700000|2023-11-30 05:55:00|12.55|11.25|12.5|11.2|12.56|11.26|12.5|11.2|0
1701324000000|2023-11-30 06:00:00|12.51|11.21|12.5|11.2|12.52|11.22|12.47|11.17|0
1701324300000|2023-11-30 06:05:00|12.49|11.19|12.47|11.17|12.49|11.19|12.46|11.16|0
1701324600000|2023-11-30 06:10:00|12.48|11.18|12.47|11.17|12.5|11.2|12.47|11.17|0
1701324900000|2023-11-30 06:15:00|12.48|11.18|12.47|11.17|12.48|11.18|12.46|11.16|0
1701325200000|2023-11-30 06:20:00|12.46|11.16|12.48|11.18|12.48|11.18|12.46|11.16|0
1701325500000|2023-11-30 06:25:00|12.49|11.19|12.49|11.19|12.49|11.19|12.48|11.18|0
1701325800000|2023-11-30 06:30:00|12.5|11.2|12.54|11.24|12.54|11.24|12.49|11.19|0
1701326100000|2023-11-30 06:35:00|12.53|11.23|12.5|11.2|12.53|11.23|12.5|11.2|0
1701326400000|2023-11-30 06:40:00|12.51|11.21|12.5|11.2|12.51|11.21|12.48|11.18|0
1701326700000|2023-11-30 06:45:00|12.49|11.19|12.51|11.21|12.51|11.21|12.49|11.19|0
1701327000000|2023-11-30 06:50:00|12.52|11.22|12.53|11.23|12.53|11.23|12.5|11.2|0
1701327300000|2023-11-30 06:55:00|12.52|11.22|12.53|11.23|12.55|11.25|12.52|11.22|0
1701327600000|2023-11-30 07:00:00|12.54|11.24|12.54|11.24|12.57|11.27|12.54|11.24|0
1701327900000|2023-11-30 07:05:00|12.53|11.23|12.55|11.25|12.57|11.27|12.52|11.22|0
1701328200000|2023-11-30 07:10:00|12.54|11.24|12.54|11.24|12.57|11.27|12.53|11.23|0
1701328500000|2023-11-30 07:15:00|12.53|11.23|12.51|11.21|12.56|11.26|12.51|11.21|0
1701328800000|2023-11-30 07:20:00|12.48|11.18|12.55|11.25|12.55|11.25|12.48|11.18|0
1701329100000|2023-11-30 07:25:00|12.54|11.24|12.55|11.25|12.56|11.26|12.54|11.24|0
1701329400000|2023-11-30 07:30:00|12.56|11.26|12.6|11.3|12.6|11.3|12.55|11.25|0
1701329700000|2023-11-30 07:35:00|12.61|11.31|12.57|11.27|12.61|11.31|12.56|11.26|0
1701330000000|2023-11-30 07:40:00|12.58|11.28|12.64|11.34|12.64|11.34|12.58|11.28|0
1701330300000|2023-11-30 07:45:00|12.63|11.33|12.54|11.24|12.63|11.33|12.54|11.24|0
1701330600000|2023-11-30 07:50:00|12.52|11.22|12.53|11.23|12.55|11.25|12.51|11.21|0
1701330900000|2023-11-30 07:55:00|12.55|11.25|12.49|11.19|12.56|11.26|12.49|11.19|0
1701331200000|2023-11-30 08:00:00|12.52|11.22|12.5|11.2|12.52|11.22|12.48|11.18|0
1701331500000|2023-11-30 08:05:00|12.49|11.19|12.47|11.17|12.51|11.21|12.45|11.15|0
1701331800000|2023-11-30 08:10:00|12.49|11.19|12.58|11.28|12.58|11.28|12.47|11.17|0
1701332100000|2023-11-30 08:15:00|12.57|11.27|12.54|11.24|12.58|11.28|12.52|11.22|0
1701332400000|2023-11-30 08:20:00|12.53|11.23|12.57|11.27|12.62|11.32|12.52|11.22|0
1701332700000|2023-11-30 08:25:00|12.59|11.29|12.65|11.35|12.98|11.68|12.57|11.27|0
1701333000000|2023-11-30 08:30:00|12.64|11.34|12.62|11.32|12.64|11.34|12.58|11.28|0
1701333300000|2023-11-30 08:35:00|12.63|11.33|12.73|11.43|12.73|11.43|12.6|11.3|0
1701333600000|2023-11-30 08:40:00|12.72|11.42|12.85|11.55|12.85|11.55|12.72|11.42|0
1701333900000|2023-11-30 08:45:00|12.84|11.54|12.87|11.57|12.87|11.57|12.82|11.52|0
1701334200000|2023-11-30 08:50:00|12.9|11.6|12.81|11.51|12.92|11.62|12.8|11.5|0
1701334500000|2023-11-30 08:55:00|12.83|11.53|12.8|11.5|12.84|11.54|12.79|11.49|0
1701334800000|2023-11-30 09:00:00|12.79|11.49|12.68|11.38|12.79|11.49|12.66|11.36|0
1701335100000|2023-11-30 09:05:00|12.67|11.37|12.58|11.28|12.67|11.37|12.55|11.25|0
1701335400000|2023-11-30 09:10:00|12.59|11.29|12.56|11.26|12.61|11.31|12.54|11.24|0
1701335700000|2023-11-30 09:15:00|12.55|11.25|12.54|11.24|12.56|11.26|12.52|11.22|0
1701336000000|2023-11-30 09:20:00|12.53|11.23|12.52|11.22|12.54|11.24|12.5|11.2|0
1701336300000|2023-11-30 09:25:00|12.5|11.2|12.5|11.2|12.54|11.24|12.5|11.2|0
1701336600000|2023-11-30 09:30:00|12.49|11.19|12.57|11.27|12.57|11.27|12.49|11.19|0
1701336900000|2023-11-30 09:35:00|12.56|11.26|12.59|11.29|12.6|11.3|12.53|11.23|0
1701337200000|2023-11-30 09:40:00|12.61|11.31|12.59|11.29|12.64|11.34|12.58|11.28|0
1701337500000|2023-11-30 09:45:00|12.58|11.28|12.6|11.3|12.63|11.33|12.57|11.27|0
1701337800000|2023-11-30 09:50:00|12.62|11.32|12.57|11.27|12.63|11.33|12.56|11.26|0
1701338100000|2023-11-30 09:55:00|12.56|11.26|12.54|11.24|12.58|11.28|12.53|11.23|0
1701338400000|2023-11-30 10:00:00|12.53|11.23|12.57|11.27|12.59|11.29|12.5|11.2|0
1701338700000|2023-11-30 10:05:00|12.58|11.28|12.57|11.27|12.6|11.3|12.54|11.24|0
1701339000000|2023-11-30 10:10:00|12.55|11.25|12.51|11.21|12.57|11.27|12.51|11.21|0
1701339300000|2023-11-30 10:15:00|12.5|11.2|12.54|11.24|12.58|11.28|12.5|11.2|0
1701339600000|2023-11-30 10:20:00|12.55|11.25|12.51|11.21|12.55|11.25|12.49|11.19|0
1701339900000|2023-11-30 10:25:00|12.5|11.2|12.47|11.17|12.53|11.23|12.44|11.14|0
1701340200000|2023-11-30 10:30:00|12.48|11.18|12.41|11.11|12.48|11.18|12.4|11.1|0
1701340500000|2023-11-30 10:35:00|12.42|11.12|12.41|11.11|12.43|11.13|12.38|11.08|0
1701340800000|2023-11-30 10:40:00|12.4|11.1|12.43|11.13|12.44|11.14|12.39|11.09|0
1701341100000|2023-11-30 10:45:00|12.42|11.12|12.35|11.05|12.43|11.13|12.35|11.05|0
1701341400000|2023-11-30 10:50:00|12.36|11.06|12.36|11.06|12.39|11.09|12.35|11.05|0
1701341700000|2023-11-30 10:55:00|12.37|11.07|12.42|11.12|12.42|11.12|12.36|11.06|0
1701342000000|2023-11-30 11:00:00|12.41|11.11|12.42|11.12|12.45|11.15|12.41|11.11|0
1701342300000|2023-11-30 11:05:00|12.43|11.13|12.45|11.15|12.45|11.15|12.4|11.1|0
1701342600000|2023-11-30 11:10:00|12.44|11.14|12.39|11.09|12.45|11.15|12.38|11.08|0
1701342900000|2023-11-30 11:15:00|12.38|11.08|12.46|11.16|12.51|11.21|12.38|11.08|0
1701343200000|2023-11-30 11:20:00|12.47|11.17|12.49|11.19|12.52|11.22|12.46|11.16|0
1701343500000|2023-11-30 11:25:00|12.48|11.18|12.42|11.12|12.49|11.19|12.42|11.12|0
1701343800000|2023-11-30 11:30:00|12.44|11.14|12.46|11.16|12.47|11.17|12.42|11.12|0
1701344100000|2023-11-30 11:35:00|12.47|11.17|12.46|11.16|12.48|11.18|12.45|11.15|0
1701344400000|2023-11-30 11:40:00|12.45|11.15|12.42|11.12|12.46|11.16|12.41|11.11|0
1701344700000|2023-11-30 11:45:00|12.44|11.14|12.45|11.15|12.46|11.16|12.42|11.12|0
1701345000000|2023-11-30 11:50:00|12.44|11.14|12.44|11.14|12.45|11.15|12.42|11.12|0
1701345300000|2023-11-30 11:55:00|12.43|11.13|12.5|11.2|12.5|11.2|12.42|11.12|0
1701345600000|2023-11-30 12:00:00|12.49|11.19|12.41|11.11|12.49|11.19|12.38|11.08|0
1701345900000|2023-11-30 12:05:00|12.39|11.09|12.35|11.05|12.39|11.09|12.35|11.05|0
1701346200000|2023-11-30 12:10:00|12.34|11.04|12.32|11.02|12.35|11.05|12.32|11.02|0
1701346500000|2023-11-30 12:15:00|12.35|11.05|12.38|11.08|12.39|11.09|12.35|11.05|0
1701346800000|2023-11-30 12:20:00|12.37|11.07|12.31|11.01|12.39|11.09|12.29|10.99|0
1701347100000|2023-11-30 12:25:00|12.32|11.02|12.29|10.99|12.34|11.04|12.29|10.99|0
1701347400000|2023-11-30 12:30:00|12.3|11|12.25|10.95|12.31|11.01|12.23|10.93|0
1701347700000|2023-11-30 12:35:00|12.26|10.96|12.23|10.93|12.26|10.96|12.22|10.92|0
1701348000000|2023-11-30 12:40:00|12.22|10.92|12.21|10.91|12.23|10.93|12.21|10.91|0
1701348300000|2023-11-30 12:45:00|12.22|10.92|12.22|10.92|12.24|10.94|12.2|10.9|0
1701348600000|2023-11-30 12:50:00|12.2|10.9|12.23|10.93|12.24|10.94|12.19|10.89|0
1701348900000|2023-11-30 12:55:00|12.24|10.94|12.22|10.92|12.24|10.94|12.21|10.91|0
1701349200000|2023-11-30 13:00:00|12.21|10.91|12.25|10.95|12.28|10.98|12.2|10.9|0
1701349500000|2023-11-30 13:05:00|12.26|10.96|12.19|10.89|12.26|10.96|12.19|10.89|0
1701349800000|2023-11-30 13:10:00|12.2|10.9|12.14|10.84|12.2|10.9|12.14|10.84|0
1701350100000|2023-11-30 13:15:00|12.13|10.83|12.48|11.18|12.5|11.2|12.13|10.83|0
1701350400000|2023-11-30 13:20:00|12.25|10.95|12.29|10.99|12.31|11.01|12.25|10.95|0
1701350700000|2023-11-30 13:25:00|12.28|10.98|12.22|10.92|12.28|10.98|12.2|10.9|0
1701351000000|2023-11-30 13:30:00|12.21|10.91|12.32|11.02|12.37|11.07|12.11|10.81|0
1701351300000|2023-11-30 13:35:00|12.33|11.03|12.19|10.89|12.33|11.03|12.18|10.88|0
1701351600000|2023-11-30 13:40:00|12.21|10.91|12.22|10.92|12.29|10.99|12.19|10.89|0
1701351900000|2023-11-30 13:45:00|12.21|10.91|12.15|10.85|12.24|10.94|12.07|10.77|0
1701352200000|2023-11-30 13:50:00|12.14|10.84|12.34|11.04|12.36|11.06|12.14|10.84|0
1701352500000|2023-11-30 13:55:00|12.35|11.05|12.42|11.12|12.46|11.16|12.35|11.05|0
1701352800000|2023-11-30 14:00:00|12.44|11.14|12.51|11.21|12.62|11.32|12.44|11.14|0
1701353100000|2023-11-30 14:05:00|12.52|11.22|12.57|11.27|12.58|11.28|12.48|11.18|0
1701353400000|2023-11-30 14:10:00|12.56|11.26|12.48|11.18|12.57|11.27|12.44|11.14|0
1701353700000|2023-11-30 14:15:00|12.49|11.19|12.57|11.27|12.61|11.31|12.48|11.18|0
1701354000000|2023-11-30 14:20:00|12.58|11.28|12.5|11.2|12.58|11.28|12.45|11.15|0
1701354300000|2023-11-30 14:25:00|12.51|11.21|12.6|11.3|12.64|11.34|12.47|11.17|0
1701354600000|2023-11-30 14:30:00|12.62|11.32|12.73|11.43|12.79|11.49|12.5|11.2|0
1701354900000|2023-11-30 14:35:00|12.74|11.44|13.01|11.71|13.02|11.72|12.72|11.42|0
1701355200000|2023-11-30 14:40:00|13.02|11.72|12.94|11.64|13.17|11.87|12.88|11.58|0
1701355500000|2023-11-30 14:45:00|12.95|11.65|13.07|11.77|13.21|11.91|12.95|11.65|0
1701355800000|2023-11-30 14:50:00|13.08|11.78|12.45|11.15|13.08|11.78|12.26|10.96|0
1701356100000|2023-11-30 14:55:00|12.42|11.12|12.44|11.14|12.49|11.19|12.38|11.08|0
1701356400000|2023-11-30 15:00:00|12.43|11.13|12.85|11.55|12.86|11.56|12.42|11.12|0
1701356700000|2023-11-30 15:05:00|12.83|11.53|12.76|11.46|12.83|11.53|12.62|11.32|0
1701357000000|2023-11-30 15:10:00|12.77|11.47|12.43|11.13|12.83|11.53|12.42|11.12|0
1701357300000|2023-11-30 15:15:00|12.45|11.15|12.45|11.15|12.52|11.22|12.28|10.98|0
1701357600000|2023-11-30 15:20:00|12.44|11.14|12.47|11.17|12.52|11.22|12.33|11.03|0
1701357900000|2023-11-30 15:25:00|12.46|11.16|12.62|11.32|12.63|11.33|12.44|11.14|0
1701358200000|2023-11-30 15:30:00|12.61|11.31|12.39|11.09|12.66|11.36|12.38|11.08|0
1701358500000|2023-11-30 15:35:00|12.4|11.1|12.82|11.52|12.88|11.58|12.4|11.1|0
1701358800000|2023-11-30 15:40:00|12.83|11.53|12.71|11.41|12.9|11.6|12.7|11.4|0
1701359100000|2023-11-30 15:45:00|12.73|11.43|12.93|11.63|12.99|11.69|12.71|11.41|0
1701359400000|2023-11-30 15:50:00|12.94|11.64|12.84|11.54|12.96|11.66|12.76|11.46|0
1701359700000|2023-11-30 15:55:00|12.85|11.55|12.56|11.26|12.87|11.57|12.56|11.26|0
1701360000000|2023-11-30 16:00:00|12.57|11.27|12.63|11.33|12.64|11.34|12.44|11.14|0
1701360300000|2023-11-30 16:05:00|12.6|11.3|12.7|11.4|12.73|11.43|12.57|11.27|0
1701360600000|2023-11-30 16:10:00|12.71|11.41|12.6|11.3|12.76|11.46|12.58|11.28|0
1701360900000|2023-11-30 16:15:00|12.59|11.29|12.81|11.51|12.81|11.51|12.58|11.28|0
1701361200000|2023-11-30 16:20:00|12.8|11.5|12.72|11.42|12.86|11.56|12.69|11.39|0
1701361500000|2023-11-30 16:25:00|12.71|11.41|12.79|11.49|12.84|11.54|12.61|11.31|0
1701361800000|2023-11-30 16:30:00|12.8|11.5|12.85|11.55|12.93|11.63|12.75|11.45|0
1701362100000|2023-11-30 16:35:00|12.87|11.57|12.94|11.64|12.95|11.65|12.82|11.52|0
1701362400000|2023-11-30 16:40:00|12.95|11.65|12.98|11.68|13|11.7|12.88|11.58|0
1701362700000|2023-11-30 16:45:00|12.96|11.66|12.94|11.64|13.07|11.77|12.91|11.61|0
1701363000000|2023-11-30 16:50:00|12.95|11.65|12.93|11.63|12.95|11.65|12.82|11.52|0
1701363300000|2023-11-30 16:55:00|12.91|11.61|13.07|11.77|13.08|11.78|12.89|11.59|0
1701363600000|2023-11-30 17:00:00|13.08|11.78|12.83|11.53|13.13|11.83|12.8|11.5|0
1701363900000|2023-11-30 17:05:00|12.82|11.52|12.82|11.52|12.85|11.55|12.79|11.49|0
1701364200000|2023-11-30 17:10:00|12.8|11.5|12.89|11.59|12.95|11.65|12.8|11.5|0
1701364500000|2023-11-30 17:15:00|12.9|11.6|13.24|11.94|13.27|11.97|12.78|11.48|0
1701364800000|2023-11-30 17:20:00|13.23|11.93|13.33|12.03|13.35|12.05|13.23|11.93|0
1701365100000|2023-11-30 17:25:00|13.34|12.04|13.33|12.03|13.35|12.05|13.28|11.98|0
1701365400000|2023-11-30 17:30:00|13.34|12.04|13.32|12.02|13.37|12.07|13.18|11.88|0
1701365700000|2023-11-30 17:35:00|13.31|12.01|13.25|11.95|13.31|12.01|13.2|11.9|0
1701366000000|2023-11-30 17:40:00|13.26|11.96|13.02|11.72|13.27|11.97|13.01|11.71|0
1701366300000|2023-11-30 17:45:00|13.03|11.73|13.02|11.72|13.04|11.74|12.96|11.66|0
1701366600000|2023-11-30 17:50:00|13.03|11.73|13.05|11.75|13.06|11.76|12.97|11.67|0
1701366900000|2023-11-30 17:55:00|13.06|11.76|13.05|11.75|13.12|11.82|13.03|11.73|0
1701367200000|2023-11-30 18:00:00|13.08|11.78|13.12|11.82|13.12|11.82|13.06|11.76|0
1701367500000|2023-11-30 18:05:00|13.14|11.84|13.28|11.98|13.28|11.98|13.11|11.81|0
1701367800000|2023-11-30 18:10:00|13.27|11.97|13.21|11.91|13.28|11.98|13.15|11.85|0
1701368100000|2023-11-30 18:15:00|13.19|11.89|13.17|11.87|13.19|11.89|13.12|11.82|0
1701368400000|2023-11-30 18:20:00|13.18|11.88|13.13|11.83|13.19|11.89|13.04|11.74|0
1701368700000|2023-11-30 18:25:00|13.14|11.84|13.28|11.98|13.28|11.98|13.1|11.8|0
1701369000000|2023-11-30 18:30:00|13.26|11.96|13.13|11.83|13.41|12.11|13.12|11.82|0
1701369300000|2023-11-30 18:35:00|13.14|11.84|13.12|11.82|13.17|11.87|13.08|11.78|0
1701369600000|2023-11-30 18:40:00|13.1|11.8|13.21|11.91|13.21|11.91|13.08|11.78|0
1701369900000|2023-11-30 18:45:00|13.2|11.9|13.24|11.94|13.26|11.96|13.18|11.88|0
1701370200000|2023-11-30 18:50:00|13.25|11.95|13.27|11.97|13.35|12.05|13.21|11.91|0
1701370500000|2023-11-30 18:55:00|13.28|11.98|13.12|11.82|13.3|12|13.12|11.82|0
1701370800000|2023-11-30 19:00:00|13.14|11.84|13.08|11.78|13.14|11.84|13.03|11.73|0
1701371100000|2023-11-30 19:05:00|13.06|11.76|13.01|11.71|13.08|11.78|13|11.7|0
1701371400000|2023-11-30 19:10:00|13|11.7|12.91|11.61|13.01|11.71|12.89|11.59|0
1701371700000|2023-11-30 19:15:00|12.92|11.62|12.89|11.59|12.94|11.64|12.83|11.53|0
1701372000000|2023-11-30 19:20:00|12.93|11.63|12.87|11.57|12.96|11.66|12.87|11.57|0
1701372300000|2023-11-30 19:25:00|12.88|11.58|12.91|11.61|12.95|11.65|12.86|11.56|0
1701372600000|2023-11-30 19:30:00|12.9|11.6|12.83|11.53|13.01|11.71|12.82|11.52|0
1701372900000|2023-11-30 19:35:00|12.82|11.52|12.82|11.52|12.85|11.55|12.79|11.49|0
1701373200000|2023-11-30 19:40:00|12.83|11.53|12.67|11.37|12.83|11.53|12.67|11.37|0
1701373500000|2023-11-30 19:45:00|12.66|11.36|12.59|11.29|12.71|11.41|12.59|11.29|0
1701373800000|2023-11-30 19:50:00|12.58|11.28|12.59|11.29|12.65|11.35|12.57|11.27|0
1701374100000|2023-11-30 19:55:00|12.6|11.3|12.56|11.26|12.64|11.34|12.53|11.23|0
1701374400000|2023-11-30 20:00:00|12.54|11.24|12.71|11.41|12.73|11.43|12.54|11.24|0
1701374700000|2023-11-30 20:05:00|12.75|11.45|12.87|11.57|12.88|11.58|12.73|11.43|0
1701375000000|2023-11-30 20:10:00|12.86|11.56|12.86|11.56|12.88|11.58|12.76|11.46|0
1701375300000|2023-11-30 20:15:00|12.87|11.57|12.87|11.57|12.92|11.62|12.82|11.52|0
1701375600000|2023-11-30 20:20:00|12.88|11.58|13.04|11.74|13.05|11.75|12.85|11.55|0
1701375900000|2023-11-30 20:25:00|13.05|11.75|13.01|11.71|13.14|11.84|12.99|11.69|0
1701376200000|2023-11-30 20:30:00|13.02|11.72|12.94|11.64|13.05|11.75|12.88|11.58|0
1701376500000|2023-11-30 20:35:00|12.95|11.65|12.83|11.53|12.95|11.65|12.79|11.49|0
1701376800000|2023-11-30 20:40:00|12.82|11.52|12.41|11.11|12.82|11.52|12.41|11.11|0
1701377100000|2023-11-30 20:45:00|12.43|11.13|12.57|11.27|12.59|11.29|12.41|11.11|0
1701377400000|2023-11-30 20:50:00|12.44|11.14|12.36|11.06|12.79|11.49|12.27|10.97|0
1701377700000|2023-11-30 20:55:00|12.34|11.04|12.17|10.87|12.34|11.04|12.09|10.79|0
1701378000000|2023-11-30 21:00:00|12.27|10.97|12.42|11.12|12.6|11.3|12.18|10.88|0
1701378300000|2023-11-30 21:05:00|12.41|11.11|12.4|11.1|12.44|11.14|12.35|11.05|0
1701378600000|2023-11-30 21:10:00|12.39|11.09|12.42|11.12|12.42|11.12|12.35|11.05|0
1701378900000|2023-11-30 21:15:00|12.53|10.93|12.56|10.96|12.58|10.98|12.53|10.93|0
1701379200000|2023-11-30 21:20:00|12.54|10.94|12.54|10.94|12.57|10.97|12.52|10.92|0
1701379500000|2023-11-30 21:25:00|12.53|10.93|12.53|10.93|12.58|10.98|12.53|10.93|0
1701379800000|2023-11-30 21:30:00|12.52|10.92|12.55|10.95|12.55|10.95|12.52|10.92|0
1701380100000|2023-11-30 21:35:00|12.56|10.96|12.59|10.99|12.59|10.99|12.56|10.96|0
1701380400000|2023-11-30 21:40:00|12.58|10.98|12.59|10.99|12.6|11|12.57|10.97|0
1701380700000|2023-11-30 21:45:00|12.6|11|12.64|11.04|12.65|11.05|12.6|11|0
1701381000000|2023-11-30 21:50:00|12.63|11.03|12.61|11.01|12.64|11.04|12.6|11|0
1701381300000|2023-11-30 21:55:00|12.62|11.02|12.63|11.03|12.66|11.06|12.6|11|0
1701381600000|2023-11-30 22:00:00|12.64|11.04|12.66|11.06|12.67|11.07|12.64|11.04|0
1701381900000|2023-11-30 22:05:00|12.65|11.05|12.64|11.04|12.65|11.05|12.64|11.04|0
1701382200000|2023-11-30 22:10:00|12.63|11.03|12.61|11.01|12.64|11.04|12.61|11.01|0
1701382500000|2023-11-30 22:15:00|12.62|11.02|12.62|11.02|12.62|11.02|12.61|11.01|0
1701382800000|2023-11-30 22:20:00|12.61|11.01|12.62|11.02|12.62|11.02|12.61|11.01|0
1701383100000|2023-11-30 22:25:00|12.61|11.01|12.61|11.01|12.61|11.01|12.61|11.01|0
1701383400000|2023-11-30 22:30:00|12.62|11.02|12.63|11.03|12.63|11.03|12.62|11.02|0
1701383700000|2023-11-30 22:35:00|12.64|11.04|12.66|11.06|12.68|11.08|12.64|11.04|0
1701384000000|2023-11-30 22:40:00|12.65|11.05|12.65|11.05|12.66|11.06|12.65|11.05|0
1701384600000|2023-11-30 22:50:00|12.66|11.06|12.65|11.05|12.66|11.06|12.65|11.05|0
1701384900000|2023-11-30 22:55:00|12.66|11.06|12.66|11.06|12.66|11.06|12.64|11.04|0
1701385200000|2023-11-30 23:00:00|12.65|11.05|12.63|11.03|12.66|11.06|12.62|11.02|0
1701385500000|2023-11-30 23:05:00|12.64|11.04|12.59|10.99|12.64|11.04|12.59|10.99|0
1701385800000|2023-11-30 23:10:00|12.58|10.98|12.63|11.03|12.63|11.03|12.57|10.97|0
1701386100000|2023-11-30 23:15:00|12.61|11.01|12.61|11.01|12.61|11.01|12.6|11|0
1701386400000|2023-11-30 23:20:00|12.63|11.03|12.59|10.99|12.63|11.03|12.59|10.99|0
1701386700000|2023-11-30 23:25:00|12.58|10.98|12.55|10.95|12.58|10.98|12.55|10.95|0
1701387000000|2023-11-30 23:30:00|12.57|10.97|12.59|10.99|12.59|10.99|12.57|10.97|0
1701387300000|2023-11-30 23:35:00|12.58|10.98|12.56|10.96|12.59|10.99|12.56|10.96|0
1701387600000|2023-11-30 23:40:00|12.55|10.95|12.56|10.96|12.58|10.98|12.55|10.95|0
1701387900000|2023-11-30 23:45:00|12.57|10.97|12.57|10.97|12.57|10.97|12.56|10.96|0
1701388200000|2023-11-30 23:50:00|12.56|10.96|12.58|10.98|12.58|10.98|12.56|10.96|0
1701388500000|2023-11-30 23:55:00|12.57|10.97|12.57|10.97|12.58|10.98|12.57|10.97|0
1701388800000|2023-12-01 00:00:00|12.58|10.98|12.62|11.02|12.63|11.03|12.57|10.97|0
1701389100000|2023-12-01 00:05:00|12.61|11.01|12.57|10.97|12.61|11.01|12.57|10.97|0
1701389400000|2023-12-01 00:10:00|12.56|10.96|12.55|10.95|12.57|10.97|12.55|10.95|0
1701389700000|2023-12-01 00:15:00|12.56|10.96|12.56|10.96|12.58|10.98|12.56|10.96|0
1701390000000|2023-12-01 00:20:00|12.54|10.94|12.54|10.94|12.56|10.96|12.54|10.94|0
1701390300000|2023-12-01 00:25:00|12.56|10.96|12.55|10.95|12.56|10.96|12.53|10.93|0
1701390600000|2023-12-01 00:30:00|12.54|10.94|12.58|10.98|12.58|10.98|12.54|10.94|0
1701390900000|2023-12-01 00:35:00|12.59|10.99|12.55|10.95|12.59|10.99|12.54|10.94|0
1701391200000|2023-12-01 00:40:00|12.56|10.96|12.56|10.96|12.56|10.96|12.55|10.95|0
1701391500000|2023-12-01 00:45:00|12.57|10.97|12.6|11|12.6|11|12.57|10.97|0
1701391800000|2023-12-01 00:50:00|12.59|10.99|12.56|10.96|12.6|11|12.56|10.96|0
1701392100000|2023-12-01 00:55:00|12.57|10.97|12.55|10.95|12.57|10.97|12.54|10.94|0
1701392400000|2023-12-01 01:00:00|12.54|10.94|12.55|10.95|12.55|10.95|12.53|10.93|0
1701392700000|2023-12-01 01:05:00|12.56|10.96|12.57|10.97|12.58|10.98|12.54|10.94|0
1701393000000|2023-12-01 01:10:00|12.56|10.96|12.6|11|12.6|11|12.56|10.96|0
1701393300000|2023-12-01 01:15:00|12.61|11.01|12.57|10.97|12.61|11.01|12.57|10.97|0
1701393600000|2023-12-01 01:20:00|12.58|10.98|12.59|10.99|12.63|11.03|12.57|10.97|0
1701393900000|2023-12-01 01:25:00|12.58|10.98|12.58|10.98|12.59|10.99|12.57|10.97|0
1701394200000|2023-12-01 01:30:00|12.43|11.13|12.19|10.89|12.44|11.14|12.19|10.89|0
1701394500000|2023-12-01 01:35:00|12.2|10.9|12.15|10.85|12.2|10.9|12.14|10.84|0
1701394800000|2023-12-01 01:40:00|12.17|10.87|12.15|10.85|12.17|10.87|12.13|10.83|0
1701395100000|2023-12-01 01:45:00|12.12|10.82|12.15|10.85|12.16|10.86|12.11|10.81|0
1701395400000|2023-12-01 01:50:00|12.14|10.84|12.15|10.85|12.16|10.86|12.13|10.83|0
1701395700000|2023-12-01 01:55:00|12.16|10.86|12.17|10.87|12.17|10.87|12.15|10.85|0
1701396000000|2023-12-01 02:00:00|12.18|10.88|12.14|10.84|12.18|10.88|12.13|10.83|0
1701396300000|2023-12-01 02:05:00|12.13|10.83|12.14|10.84|12.15|10.85|12.12|10.82|0
1701396600000|2023-12-01 02:10:00|12.15|10.85|12.15|10.85|12.15|10.85|12.14|10.84|0
1701396900000|2023-12-01 02:15:00|12.14|10.84|12.11|10.81|12.15|10.85|12.11|10.81|0
1701397200000|2023-12-01 02:20:00|12.12|10.82|12.11|10.81|12.12|10.82|12.1|10.8|0
1701397500000|2023-12-01 02:25:00|12.1|10.8|12.1|10.8|12.11|10.81|12.1|10.8|0
1701397800000|2023-12-01 02:30:00|12.09|10.79|12.03|10.73|12.09|10.79|12|10.7|0
1701398100000|2023-12-01 02:35:00|12.04|10.74|11.99|10.69|12.04|10.74|11.99|10.69|0
1701398400000|2023-12-01 02:40:00|12|10.7|11.99|10.69|12.01|10.71|11.99|10.69|0
1701398700000|2023-12-01 02:45:00|12|10.7|12.03|10.73|12.03|10.73|11.99|10.69|0
1701399000000|2023-12-01 02:50:00|12.02|10.72|12.03|10.73|12.04|10.74|12.02|10.72|0
1701399300000|2023-12-01 02:55:00|12.04|10.74|12.04|10.74|12.05|10.75|12.03|10.73|0
1701399600000|2023-12-01 03:00:00|12.05|10.75|12.07|10.77|12.07|10.77|12.05|10.75|0
1701399900000|2023-12-01 03:05:00|12.06|10.76|12.06|10.76|12.07|10.77|12.06|10.76|0
1701400200000|2023-12-01 03:10:00|12.05|10.75|12.05|10.75|12.06|10.76|12.04|10.74|0
1701400500000|2023-12-01 03:15:00|12.06|10.76|12.06|10.76|12.06|10.76|12.04|10.74|0
1701400800000|2023-12-01 03:20:00|12.07|10.77|12.07|10.77|12.08|10.78|12.06|10.76|0
1701401100000|2023-12-01 03:25:00|12.06|10.76|12.08|10.78|12.08|10.78|12.06|10.76|0
1701401400000|2023-12-01 03:30:00|12.07|10.77|12.1|10.8|12.11|10.81|12.07|10.77|0
1701401700000|2023-12-01 03:35:00|12.11|10.81|12.13|10.83|12.13|10.83|12.1|10.8|0
1701402000000|2023-12-01 03:40:00|12.14|10.84|12.18|10.88|12.19|10.89|12.14|10.84|0
1701402300000|2023-12-01 03:45:00|12.17|10.87|12.18|10.88|12.18|10.88|12.15|10.85|0
1701402600000|2023-12-01 03:50:00|12.19|10.89|12.16|10.86|12.2|10.9|12.15|10.85|0
1701402900000|2023-12-01 03:55:00|12.15|10.85|12.14|10.84|12.16|10.86|12.13|10.83|0
1701403200000|2023-12-01 04:00:00|12.15|10.85|12.14|10.84|12.15|10.85|12.13|10.83|0
1701403500000|2023-12-01 04:05:00|12.15|10.85|12.15|10.85|12.15|10.85|12.13|10.83|0
1701403800000|2023-12-01 04:10:00|12.14|10.84|12.14|10.84|12.15|10.85|12.13|10.83|0
1701404100000|2023-12-01 04:15:00|12.13|10.83|12.13|10.83|12.14|10.84|12.13|10.83|0
1701404400000|2023-12-01 04:20:00|12.12|10.82|12.1|10.8|12.12|10.82|12.09|10.79|0
1701404700000|2023-12-01 04:25:00|12.09|10.79|12.1|10.8|12.1|10.8|12.09|10.79|0
1701405300000|2023-12-01 04:35:00|12.11|10.81|12.11|10.81|12.11|10.81|12.11|10.81|0
1701405600000|2023-12-01 04:40:00|12.1|10.8|12.11|10.81|12.11|10.81|12.1|10.8|0
1701405900000|2023-12-01 04:45:00|12.1|10.8|12.07|10.77|12.11|10.81|12.07|10.77|0
1701406200000|2023-12-01 04:50:00|12.06|10.76|12.06|10.76|12.07|10.77|12.06|10.76|0
1701406500000|2023-12-01 04:55:00|12.07|10.77|12.07|10.77|12.08|10.78|12.07|10.77|0
1701406800000|2023-12-01 05:00:00|12.08|10.78|12.08|10.78|12.08|10.78|12.07|10.77|0
1701407100000|2023-12-01 05:05:00|12.09|10.79|12.13|10.83|12.16|10.86|12.09|10.79|0
1701407400000|2023-12-01 05:10:00|12.12|10.82|12.13|10.83|12.14|10.84|12.08|10.78|0
1701407700000|2023-12-01 05:15:00|12.11|10.81|12.09|10.79|12.13|10.83|12.09|10.79|0
1701408000000|2023-12-01 05:20:00|12.1|10.8|12.09|10.79|12.11|10.81|12.09|10.79|0
1701408300000|2023-12-01 05:25:00|12.08|10.78|12.09|10.79|12.09|10.79|12.08|10.78|0
1701408600000|2023-12-01 05:30:00|12.1|10.8|12.07|10.77|12.16|10.86|12.07|10.77|0
1701408900000|2023-12-01 05:35:00|12.08|10.78|12.04|10.74|12.08|10.78|12.02|10.72|0
1701409200000|2023-12-01 05:40:00|12.05|10.75|12.05|10.75|12.07|10.77|12.04|10.74|0
1701409500000|2023-12-01 05:45:00|12.04|10.74|12.04|10.74|12.06|10.76|12.03|10.73|0
1701409800000|2023-12-01 05:50:00|12.03|10.73|12.05|10.75|12.05|10.75|12.02|10.72|0
1701410100000|2023-12-01 05:55:00|12.04|10.74|12.06|10.76|12.07|10.77|12.03|10.73|0
1701410400000|2023-12-01 06:00:00|12.07|10.77|12.07|10.77|12.08|10.78|12.06|10.76|0
1701410700000|2023-12-01 06:05:00|12.06|10.76|12.07|10.77|12.08|10.78|12.06|10.76|0
1701411000000|2023-12-01 06:10:00|12.06|10.76|12.01|10.71|12.07|10.77|12|10.7|0
1701411300000|2023-12-01 06:15:00|12.03|10.73|12.02|10.72|12.04|10.74|12.01|10.71|0
1701411600000|2023-12-01 06:20:00|12.01|10.71|12.01|10.71|12.02|10.72|12.01|10.71|0
1701411900000|2023-12-01 06:25:00|12.02|10.72|12.08|10.78|12.08|10.78|12.02|10.72|0
1701412200000|2023-12-01 06:30:00|12.09|10.79|12.07|10.77|12.11|10.81|12.07|10.77|0
1701412500000|2023-12-01 06:35:00|12.08|10.78|12.1|10.8|12.1|10.8|12.07|10.77|0
1701412800000|2023-12-01 06:40:00|12.11|10.81|12.12|10.82|12.12|10.82|12.1|10.8|0
1701413100000|2023-12-01 06:45:00|12.11|10.81|12.13|10.83|12.13|10.83|12.1|10.8|0
1701413400000|2023-12-01 06:50:00|12.12|10.82|12.09|10.79|12.12|10.82|12.07|10.77|0
1701413700000|2023-12-01 06:55:00|12.1|10.8|12.08|10.78|12.11|10.81|12.08|10.78|0
1701414000000|2023-12-01 07:00:00|12.1|10.8|12.05|10.75|12.12|10.82|12.03|10.73|0
1701414300000|2023-12-01 07:05:00|12.06|10.76|12.07|10.77|12.08|10.78|12.05|10.75|0
1701414600000|2023-12-01 07:10:00|12.08|10.78|12.07|10.77|12.08|10.78|12.06|10.76|0
1701414900000|2023-12-01 07:15:00|12.08|10.78|12.07|10.77|12.08|10.78|12.05|10.75|0
1701415200000|2023-12-01 07:20:00|12.06|10.76|12.07|10.77|12.07|10.77|12.04|10.74|0
1701415500000|2023-12-01 07:25:00|12.06|10.76|12.06|10.76|12.08|10.78|12.03|10.73|0
1701415800000|2023-12-01 07:30:00|12.05|10.75|12.03|10.73|12.08|10.78|12.03|10.73|0
1701416100000|2023-12-01 07:35:00|12.02|10.72|12.02|10.72|12.03|10.73|12.01|10.71|0
1701416400000|2023-12-01 07:40:00|12.03|10.73|12|10.7|12.03|10.73|12|10.7|0
1701416700000|2023-12-01 07:45:00|11.99|10.69|12.03|10.73|12.03|10.73|11.99|10.69|0
1701417000000|2023-12-01 07:50:00|12.04|10.74|12.1|10.8|12.1|10.8|12.03|10.73|0
1701417300000|2023-12-01 07:55:00|12.09|10.79|12.07|10.77|12.1|10.8|12.06|10.76|0
1701417600000|2023-12-01 08:00:00|12.05|10.75|11.96|10.66|12.06|10.76|11.96|10.66|0
1701417900000|2023-12-01 08:05:00|11.97|10.67|11.94|10.64|11.97|10.67|11.92|10.62|0
1701418200000|2023-12-01 08:10:00|11.95|10.65|11.98|10.68|11.99|10.69|11.93|10.63|0
1701418500000|2023-12-01 08:15:00|11.97|10.67|11.94|10.64|12|10.7|11.93|10.63|0
1701418800000|2023-12-01 08:20:00|11.96|10.66|11.96|10.66|11.96|10.66|11.92|10.62|0
1701419100000|2023-12-01 08:25:00|11.95|10.65|11.93|10.63|11.97|10.67|11.93|10.63|0
1701419400000|2023-12-01 08:30:00|11.94|10.64|11.87|10.57|11.96|10.66|11.85|10.55|0
1701419700000|2023-12-01 08:35:00|11.88|10.58|11.78|10.48|11.88|10.58|11.76|10.46|0
1701420000000|2023-12-01 08:40:00|11.79|10.49|11.78|10.48|11.81|10.51|11.76|10.46|0
1701420300000|2023-12-01 08:45:00|11.77|10.47|11.89|10.59|11.92|10.62|11.73|10.43|0
1701420600000|2023-12-01 08:50:00|11.9|10.6|11.85|10.55|11.9|10.6|11.83|10.53|0
1701420900000|2023-12-01 08:55:00|11.84|10.54|11.84|10.54|11.85|10.55|11.81|10.51|0
1701421200000|2023-12-01 09:00:00|11.83|10.53|11.83|10.53|11.86|10.56|11.81|10.51|0
1701421500000|2023-12-01 09:05:00|11.84|10.54|11.82|10.52|11.87|10.57|11.81|10.51|0
1701421800000|2023-12-01 09:10:00|11.83|10.53|11.85|10.55|11.87|10.57|11.81|10.51|0
1701422100000|2023-12-01 09:15:00|11.83|10.53|11.82|10.52|11.85|10.55|11.82|10.52|0
1701422400000|2023-12-01 09:20:00|11.81|10.51|11.82|10.52|11.83|10.53|11.78|10.48|0
1701422700000|2023-12-01 09:25:00|11.83|10.53|11.8|10.5|11.85|10.55|11.8|10.5|0
1701423000000|2023-12-01 09:30:00|11.79|10.49|11.76|10.46|11.79|10.49|11.74|10.44|0
1701423300000|2023-12-01 09:35:00|11.75|10.45|11.78|10.48|11.8|10.5|11.74|10.44|0
1701423600000|2023-12-01 09:40:00|11.77|10.47|11.75|10.45|11.78|10.48|11.75|10.45|0
1701423900000|2023-12-01 09:45:00|11.76|10.46|11.78|10.48|11.79|10.49|11.75|10.45|0
1701424200000|2023-12-01 09:50:00|11.79|10.49|11.84|10.54|11.85|10.55|11.78|10.48|0
1701424500000|2023-12-01 09:55:00|11.85|10.55|11.86|10.56|11.88|10.58|11.83|10.53|0
1701424800000|2023-12-01 10:00:00|11.88|10.58|11.89|10.59|11.92|10.62|11.86|10.56|0
1701425100000|2023-12-01 10:05:00|11.9|10.6|11.88|10.58|11.9|10.6|11.87|10.57|0
1701425400000|2023-12-01 10:10:00|11.87|10.57|11.89|10.59|11.89|10.59|11.86|10.56|0
1701425700000|2023-12-01 10:15:00|11.91|10.61|11.88|10.58|11.91|10.61|11.87|10.57|0
1701426000000|2023-12-01 10:20:00|11.89|10.59|11.9|10.6|11.91|10.61|11.89|10.59|0
1701426300000|2023-12-01 10:25:00|11.89|10.59|11.91|10.61|11.94|10.64|11.89|10.59|0
1701426600000|2023-12-01 10:30:00|11.9|10.6|11.93|10.63|11.94|10.64|11.9|10.6|0
1701426900000|2023-12-01 10:35:00|11.95|10.65|11.99|10.69|11.99|10.69|11.95|10.65|0
1701427200000|2023-12-01 10:40:00|12|10.7|12.01|10.71|12.02|10.72|11.99|10.69|0
1701427500000|2023-12-01 10:45:00|12|10.7|11.98|10.68|12.01|10.71|11.97|10.67|0
1701427800000|2023-12-01 10:50:00|11.97|10.67|12.02|10.72|12.04|10.74|11.97|10.67|0
1701428100000|2023-12-01 10:55:00|12.03|10.73|12.05|10.75|12.05|10.75|12.02|10.72|0
1701428400000|2023-12-01 11:00:00|12.04|10.74|11.91|10.61|12.05|10.75|11.9|10.6|0
1701428700000|2023-12-01 11:05:00|11.92|10.62|11.97|10.67|11.97|10.67|11.91|10.61|0
1701429000000|2023-12-01 11:10:00|11.96|10.66|11.91|10.61|11.98|10.68|11.91|10.61|0
1701429300000|2023-12-01 11:15:00|11.9|10.6|11.91|10.61|11.91|10.61|11.89|10.59|0
1701429600000|2023-12-01 11:20:00|11.92|10.62|11.86|10.56|11.92|10.62|11.85|10.55|0
1701429900000|2023-12-01 11:25:00|11.88|10.58|11.89|10.59|11.9|10.6|11.86|10.56|0
1701430200000|2023-12-01 11:30:00|11.88|10.58|11.84|10.54|11.89|10.59|11.84|10.54|0
1701430500000|2023-12-01 11:35:00|11.83|10.53|11.92|10.62|11.95|10.65|11.83|10.53|0
1701430800000|2023-12-01 11:40:00|11.93|10.63|11.99|10.69|12.01|10.71|11.92|10.62|0
1701431100000|2023-12-01 11:45:00|12.01|10.71|11.98|10.68|12.01|10.71|11.95|10.65|0
1701431400000|2023-12-01 11:50:00|11.99|10.69|11.94|10.64|11.99|10.69|11.94|10.64|0
1701431700000|2023-12-01 11:55:00|11.91|10.61|11.95|10.65|11.98|10.68|11.91|10.61|0
1701432000000|2023-12-01 12:00:00|11.94|10.64|12|10.7|12.01|10.71|11.94|10.64|0
1701432300000|2023-12-01 12:05:00|12.01|10.71|12.06|10.76|12.06|10.76|11.98|10.68|0
1701432600000|2023-12-01 12:10:00|12.07|10.77|12.13|10.83|12.16|10.86|12.06|10.76|0
1701432900000|2023-12-01 12:15:00|12.12|10.82|12.2|10.9|12.2|10.9|12.12|10.82|0
1701433200000|2023-12-01 12:20:00|12.21|10.91|12.23|10.93|12.28|10.98|12.21|10.91|0
1701433500000|2023-12-01 12:25:00|12.22|10.92|11.97|10.67|12.23|10.93|11.87|10.57|0
1701433800000|2023-12-01 12:30:00|11.98|10.68|11.99|10.69|11.99|10.69|11.92|10.62|0
1701434100000|2023-12-01 12:35:00|12|10.7|12|10.7|12.02|10.72|11.98|10.68|0
1701434400000|2023-12-01 12:40:00|11.99|10.69|12|10.7|12.02|10.72|11.99|10.69|0
1701434700000|2023-12-01 12:45:00|12.03|10.73|12.15|10.85|12.17|10.87|12.02|10.72|0
1701435000000|2023-12-01 12:50:00|12.17|10.87|12.21|10.91|12.22|10.92|12.13|10.83|0
1701435300000|2023-12-01 12:55:00|12.19|10.89|12.18|10.88|12.21|10.91|12.15|10.85|0
1701435600000|2023-12-01 13:00:00|12.16|10.86|12.1|10.8|12.19|10.89|12.06|10.76|0
1701435900000|2023-12-01 13:05:00|12.08|10.78|12.09|10.79|12.12|10.82|12.06|10.76|0
1701436200000|2023-12-01 13:10:00|12.08|10.78|12.13|10.83|12.16|10.86|12.07|10.77|0
1701436500000|2023-12-01 13:15:00|12.14|10.84|12.06|10.76|12.17|10.87|12.06|10.76|0
1701436800000|2023-12-01 13:20:00|12.07|10.77|12.04|10.74|12.09|10.79|12.04|10.74|0
1701437100000|2023-12-01 13:25:00|12.02|10.72|12.05|10.75|12.05|10.75|12|10.7|0
1701437400000|2023-12-01 13:30:00|12.03|10.73|12.04|10.74|12.08|10.78|11.99|10.69|0
1701437700000|2023-12-01 13:35:00|12.03|10.73|12.03|10.73|12.06|10.76|12.01|10.71|0
1701438000000|2023-12-01 13:40:00|12.02|10.72|12.02|10.72|12.1|10.8|12.02|10.72|0
1701438300000|2023-12-01 13:45:00|12.07|10.77|12.14|10.84|12.17|10.87|12.02|10.72|0
1701438600000|2023-12-01 13:50:00|12.13|10.83|12.1|10.8|12.18|10.88|12.1|10.8|0
1701438900000|2023-12-01 13:55:00|12.09|10.79|12.16|10.86|12.19|10.89|12.03|10.73|0
1701439200000|2023-12-01 14:00:00|12.18|10.88|12.17|10.87|12.2|10.9|12.14|10.84|0
1701439500000|2023-12-01 14:05:00|12.16|10.86|12.11|10.81|12.17|10.87|12.11|10.81|0
1701439800000|2023-12-01 14:10:00|12.09|10.79|12.21|10.91|12.22|10.92|12.09|10.79|0
1701440100000|2023-12-01 14:15:00|12.2|10.9|12.23|10.93|12.25|10.95|12.18|10.88|0
1701440400000|2023-12-01 14:20:00|12.22|10.92|12.24|10.94|12.25|10.95|12.17|10.87|0
1701440700000|2023-12-01 14:25:00|12.22|10.92|12.06|10.76|12.23|10.93|12.06|10.76|0
1701441000000|2023-12-01 14:30:00|12.07|10.77|12.18|10.88|12.32|11.02|12.07|10.77|0
1701441300000|2023-12-01 14:35:00|12.19|10.89|12.04|10.74|12.28|10.98|12.04|10.74|0
1701441600000|2023-12-01 14:40:00|12.07|10.77|11.92|10.62|12.07|10.77|11.92|10.62|0
1701441900000|2023-12-01 14:45:00|11.91|10.61|11.93|10.63|12|10.7|11.86|10.56|0
1701442200000|2023-12-01 14:50:00|11.92|10.62|11.85|10.55|12.02|10.72|11.85|10.55|0
1701442500000|2023-12-01 14:55:00|11.86|10.56|11.91|10.61|11.93|10.63|11.86|10.56|0
1701442800000|2023-12-01 15:00:00|11.89|10.59|11.64|10.34|11.94|10.64|11.54|10.24|0
1701443100000|2023-12-01 15:05:00|11.65|10.35|11.71|10.41|11.79|10.49|11.59|10.29|0
1701443400000|2023-12-01 15:10:00|11.74|10.44|11.9|10.6|11.92|10.62|11.67|10.37|0
1701443700000|2023-12-01 15:15:00|11.89|10.59|11.9|10.6|12.1|10.8|11.87|10.57|0
1701444000000|2023-12-01 15:20:00|11.89|10.59|12|10.7|12.04|10.74|11.88|10.58|0
1701444300000|2023-12-01 15:25:00|11.99|10.69|12.17|10.87|12.19|10.89|11.99|10.69|0
1701444600000|2023-12-01 15:30:00|12.18|10.88|12|10.7|12.31|11.01|11.98|10.68|0
1701444900000|2023-12-01 15:35:00|12.01|10.71|12.03|10.73|12.03|10.73|11.88|10.58|0
1701445200000|2023-12-01 15:40:00|12.01|10.71|11.94|10.64|12.08|10.78|11.9|10.6|0
1701445500000|2023-12-01 15:45:00|11.93|10.63|11.86|10.56|11.95|10.65|11.84|10.54|0
1701445800000|2023-12-01 15:50:00|11.87|10.57|11.84|10.54|11.9|10.6|11.79|10.49|0
1701446100000|2023-12-01 15:55:00|11.83|10.53|11.87|10.57|11.94|10.64|11.83|10.53|0
1701446400000|2023-12-01 16:00:00|11.88|10.58|11.76|10.46|12.26|10.96|11.69|10.39|0
1701446700000|2023-12-01 16:05:00|11.79|10.49|11.66|10.36|11.95|10.65|11.62|10.32|0
1701447000000|2023-12-01 16:10:00|11.65|10.35|11.34|10.04|11.68|10.38|11.32|10.02|0
1701447300000|2023-12-01 16:15:00|11.35|10.05|11.45|10.15|11.54|10.24|11.29|9.99|0
1701447600000|2023-12-01 16:20:00|11.46|10.16|11.54|10.24|11.66|10.36|11.45|10.15|0
1701447900000|2023-12-01 16:25:00|11.53|10.23|11.27|9.97|11.53|10.23|11.24|9.94|0
1701448200000|2023-12-01 16:30:00|11.29|9.99|11.18|9.88|11.54|10.24|11.15|9.85|0
1701448500000|2023-12-01 16:35:00|11.2|9.9|11.34|10.04|11.42|10.12|11.19|9.89|0
1701448800000|2023-12-01 16:40:00|11.35|10.05|11.26|9.96|11.59|10.29|11.01|9.71|0
1701449100000|2023-12-01 16:45:00|11.27|9.97|11.35|10.05|11.52|10.22|11.27|9.97|0
1701449400000|2023-12-01 16:50:00|11.36|10.06|11.17|9.87|11.4|10.1|11.05|9.75|0
1701449700000|2023-12-01 16:55:00|11.16|9.86|11.23|9.93|11.23|9.93|11.15|9.85|0
1701450000000|2023-12-01 17:00:00|11.22|9.92|11.19|9.89|11.28|9.98|11.17|9.87|0
1701450300000|2023-12-01 17:05:00|11.21|9.91|11.11|9.81|11.22|9.92|11.03|9.73|0
1701450600000|2023-12-01 17:10:00|11.1|9.8|11.25|9.95|11.28|9.98|11.05|9.75|0
1701450900000|2023-12-01 17:15:00|11.26|9.96|11.37|10.07|11.41|10.11|11.21|9.91|0
1701451200000|2023-12-01 17:20:00|11.38|10.08|11.32|10.02|11.46|10.16|11.27|9.97|0
1701451500000|2023-12-01 17:25:00|11.33|10.03|11.29|9.99|11.51|10.21|11.18|9.88|0
1701451800000|2023-12-01 17:30:00|11.33|10.03|11.32|10.02|11.35|10.05|11.16|9.86|0
1701452100000|2023-12-01 17:35:00|11.33|10.03|11.23|9.93|11.38|10.08|11.21|9.91|0
1701452400000|2023-12-01 17:40:00|11.24|9.94|11.2|9.9|11.28|9.98|11.16|9.86|0
1701452700000|2023-12-01 17:45:00|11.21|9.91|11.06|9.76|11.21|9.91|11.03|9.73|0
1701453000000|2023-12-01 17:50:00|11.07|9.77|11.06|9.76|11.1|9.8|11.03|9.73|0
1701453300000|2023-12-01 17:55:00|11.03|9.73|11.06|9.76|11.07|9.77|10.99|9.69|0
1701453600000|2023-12-01 18:00:00|11.07|9.77|11.12|9.82|11.14|9.84|11.04|9.74|0
1701453900000|2023-12-01 18:05:00|11.13|9.83|11.21|9.91|11.27|9.97|11.13|9.83|0
1701454200000|2023-12-01 18:10:00|11.2|9.9|11.34|10.04|11.39|10.09|11.19|9.89|0
1701454500000|2023-12-01 18:15:00|11.33|10.03|11.27|9.97|11.4|10.1|11.26|9.96|0
1701454800000|2023-12-01 18:20:00|11.26|9.96|11.24|9.94|11.38|10.08|11.21|9.91|0
1701455100000|2023-12-01 18:25:00|11.22|9.92|11.42|10.12|11.42|10.12|11.21|9.91|0
1701455400000|2023-12-01 18:30:00|11.43|10.13|11.39|10.09|11.48|10.18|11.38|10.08|0
1701455700000|2023-12-01 18:35:00|11.4|10.1|11.48|10.18|11.51|10.21|11.34|10.04|0
1701456000000|2023-12-01 18:40:00|11.49|10.19|11.4|10.1|11.56|10.26|11.37|10.07|0
1701456300000|2023-12-01 18:45:00|11.39|10.09|11.48|10.18|11.48|10.18|11.39|10.09|0
1701456600000|2023-12-01 18:50:00|11.47|10.17|11.5|10.2|11.52|10.22|11.41|10.11|0
1701456900000|2023-12-01 18:55:00|11.49|10.19|11.52|10.22|11.53|10.23|11.45|10.15|0
1701457200000|2023-12-01 19:00:00|11.51|10.21|11.42|10.12|11.56|10.26|11.4|10.1|0
1701457500000|2023-12-01 19:05:00|11.43|10.13|11.57|10.27|11.57|10.27|11.42|10.12|0
1701457800000|2023-12-01 19:10:00|11.56|10.26|11.37|10.07|11.56|10.26|11.35|10.05|0
1701458100000|2023-12-01 19:15:00|11.39|10.09|11.43|10.13|11.43|10.13|11.33|10.03|0
1701458400000|2023-12-01 19:20:00|11.44|10.14|11.32|10.02|11.47|10.17|11.29|9.99|0
1701458700000|2023-12-01 19:25:00|11.33|10.03|11.35|10.05|11.42|10.12|11.33|10.03|0
1701459000000|2023-12-01 19:30:00|11.34|10.04|11.33|10.03|11.38|10.08|11.3|10|0
1701459300000|2023-12-01 19:35:00|11.34|10.04|11.3|10|11.39|10.09|11.29|9.99|0
1701459600000|2023-12-01 19:40:00|11.31|10.01|11.35|10.05|11.44|10.14|11.28|9.98|0
1701459900000|2023-12-01 19:45:00|11.36|10.06|11.1|9.8|11.39|10.09|11.08|9.78|0
1701460200000|2023-12-01 19:50:00|11.11|9.81|11.08|9.78|11.12|9.82|11.06|9.76|0
1701460500000|2023-12-01 19:55:00|11.07|9.77|10.98|9.68|11.08|9.78|10.98|9.68|0
1701460800000|2023-12-01 20:00:00|10.99|9.69|11.03|9.73|11.03|9.73|10.96|9.66|0
1701461100000|2023-12-01 20:05:00|11.04|9.74|11.12|9.82|11.24|9.94|11.03|9.73|0
1701461400000|2023-12-01 20:10:00|11.13|9.83|11.09|9.79|11.14|9.84|11|9.7|0
1701461700000|2023-12-01 20:15:00|11.1|9.8|11.12|9.82|11.15|9.85|11.08|9.78|0
1701462000000|2023-12-01 20:20:00|11.11|9.81|11.13|9.83|11.18|9.88|11.09|9.79|0
1701462300000|2023-12-01 20:25:00|11.11|9.81|10.98|9.68|11.11|9.81|10.98|9.68|0
1701462600000|2023-12-01 20:30:00|10.99|9.69|10.95|9.65|11.03|9.73|10.94|9.64|0
1701462900000|2023-12-01 20:35:00|10.96|9.66|11.06|9.76|11.07|9.77|10.95|9.65|0
1701463200000|2023-12-01 20:40:00|11.07|9.77|11.04|9.74|11.08|9.78|11.01|9.71|0
1701463500000|2023-12-01 20:45:00|11.05|9.75|11.01|9.71|11.09|9.79|11|9.7|0
1701463800000|2023-12-01 20:50:00|11.03|9.73|11.16|9.86|11.16|9.86|10.99|9.69|0
1701464100000|2023-12-01 20:55:00|11.1|9.8|10.99|9.69|11.1|9.8|10.87|9.57|0
1701464400000|2023-12-01 21:00:00|11|9.7|10.91|9.61|11.05|9.75|10.89|9.59|0
1701464700000|2023-12-01 21:05:00|10.92|9.62|10.94|9.64|10.96|9.66|10.89|9.59|0
1701465000000|2023-12-01 21:10:00|10.93|9.63|10.93|9.63|10.96|9.66|10.93|9.63|0
1701654300000|2023-12-04 01:45:00|11.7|10.4|11.69|10.39|11.72|10.42|11.69|10.39|0
1701654600000|2023-12-04 01:50:00|11.7|10.4|11.71|10.41|11.72|10.42|11.7|10.4|0
1701654900000|2023-12-04 01:55:00|11.72|10.42|11.7|10.4|11.72|10.42|11.7|10.4|0
1701655200000|2023-12-04 02:00:00|11.69|10.39|11.72|10.42|11.72|10.42|11.68|10.38|0
1701655500000|2023-12-04 02:05:00|11.71|10.41|11.75|10.45|11.75|10.45|11.71|10.41|0
1701655800000|2023-12-04 02:10:00|11.74|10.44|11.75|10.45|11.76|10.46|11.73|10.43|0
1701656100000|2023-12-04 02:15:00|11.76|10.46|11.71|10.41|11.77|10.47|11.71|10.41|0
1701656400000|2023-12-04 02:20:00|11.72|10.42|11.72|10.42|11.75|10.45|11.72|10.42|0
1701656700000|2023-12-04 02:25:00|11.71|10.41|11.69|10.39|11.72|10.42|11.69|10.39|0
1701657000000|2023-12-04 02:30:00|11.7|10.4|11.73|10.43|11.73|10.43|11.7|10.4|0
1701657300000|2023-12-04 02:35:00|11.74|10.44|11.76|10.46|11.76|10.46|11.74|10.44|0
1701657600000|2023-12-04 02:40:00|11.75|10.45|11.75|10.45|11.77|10.47|11.75|10.45|0
1701657900000|2023-12-04 02:45:00|11.76|10.46|11.75|10.45|11.77|10.47|11.75|10.45|0
1701658200000|2023-12-04 02:50:00|11.74|10.44|11.73|10.43|11.74|10.44|11.72|10.42|0
1701658500000|2023-12-04 02:55:00|11.74|10.44|11.74|10.44|11.74|10.44|11.72|10.42|0
1701658800000|2023-12-04 03:00:00|11.75|10.45|11.73|10.43|11.75|10.45|11.73|10.43|0
1701659100000|2023-12-04 03:05:00|11.74|10.44|11.74|10.44|11.75|10.45|11.73|10.43|0
1701659400000|2023-12-04 03:10:00|11.75|10.45|11.75|10.45|11.77|10.47|11.74|10.44|0
1701659700000|2023-12-04 03:15:00|11.76|10.46|11.75|10.45|11.77|10.47|11.73|10.43|0
1701660000000|2023-12-04 03:20:00|11.76|10.46|11.78|10.48|11.79|10.49|11.75|10.45|0
1701660300000|2023-12-04 03:25:00|11.79|10.49|11.75|10.45|11.79|10.49|11.74|10.44|0
1701660600000|2023-12-04 03:30:00|11.76|10.46|11.77|10.47|11.78|10.48|11.74|10.44|0
1701660900000|2023-12-04 03:35:00|11.76|10.46|11.75|10.45|11.79|10.49|11.75|10.45|0
1701661200000|2023-12-04 03:40:00|11.76|10.46|11.74|10.44|11.76|10.46|11.74|10.44|0
1701661500000|2023-12-04 03:45:00|11.73|10.43|11.75|10.45|11.76|10.46|11.72|10.42|0
1701661800000|2023-12-04 03:50:00|11.74|10.44|11.73|10.43|11.74|10.44|11.73|10.43|0
1701662100000|2023-12-04 03:55:00|11.74|10.44|11.73|10.43|11.74|10.44|11.72|10.42|0
1701662400000|2023-12-04 04:00:00|11.72|10.42|11.74|10.44|11.74|10.44|11.72|10.42|0
1701662700000|2023-12-04 04:05:00|11.73|10.43|11.73|10.43|11.74|10.44|11.73|10.43|0
1701663000000|2023-12-04 04:10:00|11.71|10.41|11.7|10.4|11.73|10.43|11.7|10.4|0
1701663300000|2023-12-04 04:15:00|11.69|10.39|11.68|10.38|11.69|10.39|11.68|10.38|0
1701663600000|2023-12-04 04:20:00|11.69|10.39|11.67|10.37|11.69|10.39|11.66|10.36|0
1701663900000|2023-12-04 04:25:00|11.66|10.36|11.66|10.36|11.67|10.37|11.66|10.36|0
1701664200000|2023-12-04 04:30:00|11.67|10.37|11.68|10.38|11.69|10.39|11.67|10.37|0
1701664500000|2023-12-04 04:35:00|11.69|10.39|11.69|10.39|11.7|10.4|11.69|10.39|0
1701664800000|2023-12-04 04:40:00|11.68|10.38|11.64|10.34|11.69|10.39|11.62|10.32|0
1701665100000|2023-12-04 04:45:00|11.63|10.33|11.65|10.35|11.67|10.37|11.63|10.33|0
1701665400000|2023-12-04 04:50:00|11.64|10.34|11.65|10.35|11.65|10.35|11.64|10.34|0
1701665700000|2023-12-04 04:55:00|11.66|10.36|11.65|10.35|11.66|10.36|11.64|10.34|0
1701666000000|2023-12-04 05:00:00|11.66|10.36|11.72|10.42|11.72|10.42|11.65|10.35|0
1701666300000|2023-12-04 05:05:00|11.7|10.4|11.72|10.42|11.74|10.44|11.7|10.4|0
1701666600000|2023-12-04 05:10:00|11.74|10.44|11.72|10.42|11.74|10.44|11.71|10.41|0
1701666900000|2023-12-04 05:15:00|11.73|10.43|11.74|10.44|11.75|10.45|11.73|10.43|0
1701667200000|2023-12-04 05:20:00|11.73|10.43|11.72|10.42|11.74|10.44|11.71|10.41|0
1701667500000|2023-12-04 05:25:00|11.73|10.43|11.73|10.43|11.73|10.43|11.71|10.41|0
1701667800000|2023-12-04 05:30:00|11.72|10.42|11.72|10.42|11.73|10.43|11.72|10.42|0
1701668100000|2023-12-04 05:35:00|11.73|10.43|11.71|10.41|11.73|10.43|11.69|10.39|0
1701668400000|2023-12-04 05:40:00|11.72|10.42|11.74|10.44|11.74|10.44|11.72|10.42|0
1701668700000|2023-12-04 05:45:00|11.73|10.43|11.75|10.45|11.75|10.45|11.73|10.43|0
1701669000000|2023-12-04 05:50:00|11.74|10.44|11.75|10.45|11.76|10.46|11.74|10.44|0
1701669300000|2023-12-04 05:55:00|11.74|10.44|11.75|10.45|11.76|10.46|11.73|10.43|0
1701669600000|2023-12-04 06:00:00|11.76|10.46|11.73|10.43|11.76|10.46|11.73|10.43|0
1701669900000|2023-12-04 06:05:00|11.74|10.44|11.71|10.41|11.74|10.44|11.69|10.39|0
1701670200000|2023-12-04 06:10:00|11.7|10.4|11.72|10.42|11.73|10.43|11.7|10.4|0
1701670500000|2023-12-04 06:15:00|11.71|10.41|11.72|10.42|11.72|10.42|11.7|10.4|0
1701670800000|2023-12-04 06:20:00|11.71|10.41|11.72|10.42|11.73|10.43|11.7|10.4|0
1701671100000|2023-12-04 06:25:00|11.73|10.43|11.74|10.44|11.74|10.44|11.72|10.42|0
1701671400000|2023-12-04 06:30:00|11.73|10.43|11.73|10.43|11.75|10.45|11.73|10.43|0
1701671700000|2023-12-04 06:35:00|11.74|10.44|11.73|10.43|11.75|10.45|11.72|10.42|0
1701672000000|2023-12-04 06:40:00|11.72|10.42|11.76|10.46|11.76|10.46|11.72|10.42|0
1701672300000|2023-12-04 06:45:00|11.77|10.47|11.76|10.46|11.77|10.47|11.75|10.45|0
1701672600000|2023-12-04 06:50:00|11.77|10.47|11.76|10.46|11.77|10.47|11.75|10.45|0
1701672900000|2023-12-04 06:55:00|11.77|10.47|11.78|10.48|11.81|10.51|11.75|10.45|0
1701673200000|2023-12-04 07:00:00|11.77|10.47|11.77|10.47|11.77|10.47|11.7|10.4|0
1701673500000|2023-12-04 07:05:00|11.76|10.46|11.81|10.51|11.82|10.52|11.76|10.46|0
1701673800000|2023-12-04 07:10:00|11.82|10.52|11.82|10.52|11.84|10.54|11.8|10.5|0
1701674100000|2023-12-04 07:15:00|11.83|10.53|11.86|10.56|11.87|10.57|11.83|10.53|0
1701674400000|2023-12-04 07:20:00|11.85|10.55|11.85|10.55|11.87|10.57|11.83|10.53|0
1701674700000|2023-12-04 07:25:00|11.86|10.56|11.85|10.55|11.86|10.56|11.81|10.51|0
1701675000000|2023-12-04 07:30:00|11.84|10.54|11.87|10.57|11.88|10.58|11.83|10.53|0
1701675300000|2023-12-04 07:35:00|11.88|10.58|11.89|10.59|11.9|10.6|11.87|10.57|0
1701675600000|2023-12-04 07:40:00|11.9|10.6|11.91|10.61|11.92|10.62|11.9|10.6|0
1701675900000|2023-12-04 07:45:00|11.9|10.6|11.87|10.57|11.9|10.6|11.86|10.56|0
1701676200000|2023-12-04 07:50:00|11.86|10.56|11.77|10.47|11.87|10.57|11.71|10.41|0
1701676500000|2023-12-04 07:55:00|11.78|10.48|11.83|10.53|11.85|10.55|11.78|10.48|0
1701676800000|2023-12-04 08:00:00|11.82|10.52|11.85|10.55|11.86|10.56|11.77|10.47|0
1701677100000|2023-12-04 08:05:00|11.86|10.56|11.85|10.55|11.88|10.58|11.83|10.53|0
1701677400000|2023-12-04 08:10:00|11.86|10.56|11.81|10.51|11.89|10.59|11.8|10.5|0
1701677700000|2023-12-04 08:15:00|11.8|10.5|11.83|10.53|11.85|10.55|11.78|10.48|0
1701678000000|2023-12-04 08:20:00|11.82|10.52|11.77|10.47|11.83|10.53|11.77|10.47|0
1701678300000|2023-12-04 08:25:00|11.76|10.46|11.69|10.39|11.77|10.47|11.68|10.38|0
1701678600000|2023-12-04 08:30:00|11.68|10.38|11.62|10.32|11.68|10.38|11.58|10.28|0
1701678900000|2023-12-04 08:35:00|11.6|10.3|11.58|10.28|11.66|10.36|11.57|10.27|0
1701679200000|2023-12-04 08:40:00|11.57|10.27|11.58|10.28|11.59|10.29|11.57|10.27|0
1701679500000|2023-12-04 08:45:00|11.57|10.27|11.51|10.21|11.61|10.31|11.51|10.21|0
1701679800000|2023-12-04 08:50:00|11.5|10.2|11.59|10.29|11.6|10.3|11.49|10.19|0
1701680100000|2023-12-04 08:55:00|11.6|10.3|11.3|10|11.62|10.32|11.28|9.98|0
1701680400000|2023-12-04 09:00:00|11.29|9.99|11.34|10.04|11.34|10.04|11.27|9.97|0
1701680700000|2023-12-04 09:05:00|11.35|10.05|11.5|10.2|11.5|10.2|11.35|10.05|0
1701681000000|2023-12-04 09:10:00|11.49|10.19|11.51|10.21|11.53|10.23|11.47|10.17|0
1701681300000|2023-12-04 09:15:00|11.52|10.22|11.46|10.16|11.53|10.23|11.46|10.16|0
1701681600000|2023-12-04 09:20:00|11.47|10.17|11.51|10.21|11.54|10.24|11.47|10.17|0
1701681900000|2023-12-04 09:25:00|11.5|10.2|11.44|10.14|11.51|10.21|11.43|10.13|0
1701682200000|2023-12-04 09:30:00|11.43|10.13|11.43|10.13|11.48|10.18|11.41|10.11|0
1701682500000|2023-12-04 09:35:00|11.46|10.16|11.47|10.17|11.51|10.21|11.44|10.14|0
1701682800000|2023-12-04 09:40:00|11.49|10.19|11.41|10.11|11.5|10.2|11.41|10.11|0
1701683100000|2023-12-04 09:45:00|11.42|10.12|11.4|10.1|11.43|10.13|11.37|10.07|0
1701683400000|2023-12-04 09:50:00|11.39|10.09|11.38|10.08|11.41|10.11|11.36|10.06|0
1701683700000|2023-12-04 09:55:00|11.37|10.07|11.35|10.05|11.39|10.09|11.34|10.04|0
1701684000000|2023-12-04 10:00:00|11.34|10.04|11.42|10.12|11.42|10.12|11.33|10.03|0
1701684300000|2023-12-04 10:05:00|11.43|10.13|11.36|10.06|11.45|10.15|11.36|10.06|0
1701684600000|2023-12-04 10:10:00|11.37|10.07|11.37|10.07|11.42|10.12|11.36|10.06|0
1701684900000|2023-12-04 10:15:00|11.38|10.08|11.35|10.05|11.4|10.1|11.35|10.05|0
1701685200000|2023-12-04 10:20:00|11.34|10.04|11.37|10.07|11.38|10.08|11.31|10.01|0
1701685500000|2023-12-04 10:25:00|11.36|10.06|11.34|10.04|11.37|10.07|11.31|10.01|0
1701685800000|2023-12-04 10:30:00|11.35|10.05|11.33|10.03|11.35|10.05|11.31|10.01|0
1701686100000|2023-12-04 10:35:00|11.34|10.04|11.4|10.1|11.4|10.1|11.33|10.03|0
1701686400000|2023-12-04 10:40:00|11.41|10.11|11.48|10.18|11.5|10.2|11.41|10.11|0
1701686700000|2023-12-04 10:45:00|11.47|10.17|11.45|10.15|11.47|10.17|11.43|10.13|0
1701687000000|2023-12-04 10:50:00|11.44|10.14|11.43|10.13|11.46|10.16|11.41|10.11|0
1701687300000|2023-12-04 10:55:00|11.44|10.14|11.38|10.08|11.46|10.16|11.38|10.08|0
1701687600000|2023-12-04 11:00:00|11.4|10.1|11.34|10.04|11.4|10.1|11.33|10.03|0
1701687900000|2023-12-04 11:05:00|11.35|10.05|11.47|10.17|11.47|10.17|11.34|10.04|0
1701688200000|2023-12-04 11:10:00|11.46|10.16|11.44|10.14|11.47|10.17|11.42|10.12|0
1701688500000|2023-12-04 11:15:00|11.43|10.13|11.42|10.12|11.46|10.16|11.42|10.12|0
1701688800000|2023-12-04 11:20:00|11.44|10.14|11.42|10.12|11.46|10.16|11.41|10.11|0
1701689100000|2023-12-04 11:25:00|11.41|10.11|11.38|10.08|11.47|10.17|11.38|10.08|0
1701689400000|2023-12-04 11:30:00|11.37|10.07|11.4|10.1|11.42|10.12|11.37|10.07|0
1701689700000|2023-12-04 11:35:00|11.41|10.11|11.48|10.18|11.49|10.19|11.4|10.1|0
1701690000000|2023-12-04 11:40:00|11.47|10.17|11.49|10.19|11.52|10.22|11.47|10.17|0
1701690300000|2023-12-04 11:45:00|11.51|10.21|11.49|10.19|11.52|10.22|11.47|10.17|0
1701690600000|2023-12-04 11:50:00|11.5|10.2|11.49|10.19|11.52|10.22|11.48|10.18|0
1701690900000|2023-12-04 11:55:00|11.51|10.21|11.52|10.22|11.58|10.28|11.5|10.2|0
1701691200000|2023-12-04 12:00:00|11.53|10.23|11.6|10.3|11.64|10.34|11.53|10.23|0
1701691500000|2023-12-04 12:05:00|11.61|10.31|11.63|10.33|11.63|10.33|11.58|10.28|0
1701691800000|2023-12-04 12:10:00|11.62|10.32|11.63|10.33|11.68|10.38|11.62|10.32|0
1701692100000|2023-12-04 12:15:00|11.62|10.32|11.61|10.31|11.66|10.36|11.6|10.3|0
1701692400000|2023-12-04 12:20:00|11.62|10.32|11.61|10.31|11.65|10.35|11.6|10.3|0
1701692700000|2023-12-04 12:25:00|11.6|10.3|11.55|10.25|11.6|10.3|11.55|10.25|0
1701693000000|2023-12-04 12:30:00|11.56|10.26|11.46|10.16|11.58|10.28|11.34|10.04|0
1701693300000|2023-12-04 12:35:00|11.45|10.15|11.38|10.08|11.45|10.15|11.38|10.08|0
1701693600000|2023-12-04 12:40:00|11.39|10.09|11.41|10.11|11.46|10.16|11.39|10.09|0
1701693900000|2023-12-04 12:45:00|11.42|10.12|11.38|10.08|11.45|10.15|11.37|10.07|0
1701694200000|2023-12-04 12:50:00|11.37|10.07|11.35|10.05|11.41|10.11|11.35|10.05|0
1701694500000|2023-12-04 12:55:00|11.34|10.04|11.37|10.07|11.39|10.09|11.33|10.03|0
1701694800000|2023-12-04 13:00:00|11.38|10.08|11.46|10.16|11.46|10.16|11.38|10.08|0
1701695100000|2023-12-04 13:05:00|11.47|10.17|11.44|10.14|11.48|10.18|11.39|10.09|0
1701695400000|2023-12-04 13:10:00|11.43|10.13|11.45|10.15|11.48|10.18|11.43|10.13|0
1701695700000|2023-12-04 13:15:00|11.46|10.16|11.41|10.11|11.46|10.16|11.34|10.04|0
1701696000000|2023-12-04 13:20:00|11.4|10.1|11.48|10.18|11.49|10.19|11.4|10.1|0
1701696300000|2023-12-04 13:25:00|11.47|10.17|11.49|10.19|11.53|10.23|11.45|10.15|0
1701696600000|2023-12-04 13:30:00|11.5|10.2|11.58|10.28|11.58|10.28|11.5|10.2|0
1701696900000|2023-12-04 13:35:00|11.57|10.27|11.75|10.45|11.77|10.47|11.56|10.26|0
1701697200000|2023-12-04 13:40:00|11.76|10.46|11.78|10.48|11.78|10.48|11.69|10.39|0
1701697500000|2023-12-04 13:45:00|11.79|10.49|11.68|10.38|11.82|10.52|11.62|10.32|0
1701697800000|2023-12-04 13:50:00|11.67|10.37|11.68|10.38|11.7|10.4|11.66|10.36|0
1701698100000|2023-12-04 13:55:00|11.69|10.39|11.77|10.47|11.79|10.49|11.67|10.37|0
1701698400000|2023-12-04 14:00:00|11.76|10.46|11.84|10.54|11.88|10.58|11.76|10.46|0
1701698700000|2023-12-04 14:05:00|11.83|10.53|11.93|10.63|12.01|10.71|11.83|10.53|0
1701699000000|2023-12-04 14:10:00|11.94|10.64|12.16|10.86|12.16|10.86|11.94|10.64|0
1701699300000|2023-12-04 14:15:00|12.15|10.85|12.24|10.94|12.24|10.94|12.12|10.82|0
1701699600000|2023-12-04 14:20:00|12.22|10.92|12.34|11.04|12.36|11.06|12.17|10.87|0
1701699900000|2023-12-04 14:25:00|12.35|11.05|12.27|10.97|12.38|11.08|12.24|10.94|0
1701700200000|2023-12-04 14:30:00|12.24|10.94|11.89|10.59|12.27|10.97|11.89|10.59|0
1701700500000|2023-12-04 14:35:00|11.86|10.56|11.92|10.62|12.05|10.75|11.85|10.55|0
1701700800000|2023-12-04 14:40:00|11.94|10.64|11.86|10.56|11.95|10.65|11.77|10.47|0
1701701100000|2023-12-04 14:45:00|11.84|10.54|11.75|10.45|11.84|10.54|11.71|10.41|0
1701701400000|2023-12-04 14:50:00|11.76|10.46|11.82|10.52|11.88|10.58|11.7|10.4|0
1701701700000|2023-12-04 14:55:00|11.8|10.5|12.25|10.95|12.27|10.97|11.76|10.46|0
1701702000000|2023-12-04 15:00:00|12.24|10.94|12.17|10.87|12.39|11.09|12.16|10.86|0
1701702300000|2023-12-04 15:05:00|12.18|10.88|12.18|10.88|12.26|10.96|12.11|10.81|0
1701702600000|2023-12-04 15:10:00|12.19|10.89|12.27|10.97|12.3|11|12.1|10.8|0
1701702900000|2023-12-04 15:15:00|12.26|10.96|12.39|11.09|12.42|11.12|12.25|10.95|0
1701703200000|2023-12-04 15:20:00|12.38|11.08|12.73|11.43|12.75|11.45|12.31|11.01|0
1701703500000|2023-12-04 15:25:00|12.75|11.45|12.79|11.49|12.86|11.56|12.67|11.37|0
1701703800000|2023-12-04 15:30:00|12.8|11.5|12.86|11.56|12.87|11.57|12.67|11.37|0
1701704100000|2023-12-04 15:35:00|12.85|11.55|12.6|11.3|12.85|11.55|12.18|10.88|0
1701704400000|2023-12-04 15:40:00|12.59|11.29|12.58|11.28|12.63|11.33|12.54|11.24|0
1701704700000|2023-12-04 15:45:00|12.56|11.26|12.6|11.3|12.63|11.33|12.53|11.23|0
1701705000000|2023-12-04 15:50:00|12.62|11.32|12.77|11.47|12.79|11.49|12.61|11.31|0
1701705300000|2023-12-04 15:55:00|12.75|11.45|12.7|11.4|12.77|11.47|12.67|11.37|0
1701705600000|2023-12-04 16:00:00|12.71|11.41|12.71|11.41|12.76|11.46|12.67|11.37|0
1701705900000|2023-12-04 16:05:00|12.72|11.42|12.66|11.36|12.74|11.44|12.62|11.32|0
1701706200000|2023-12-04 16:10:00|12.68|11.38|12.58|11.28|12.75|11.45|12.58|11.28|0
1701706500000|2023-12-04 16:15:00|12.59|11.29|12.52|11.22|12.59|11.29|12.48|11.18|0
1701706800000|2023-12-04 16:20:00|12.51|11.21|12.53|11.23|12.59|11.29|12.41|11.11|0
1701707100000|2023-12-04 16:25:00|12.54|11.24|12.45|11.15|12.6|11.3|12.44|11.14|0
1701707400000|2023-12-04 16:30:00|12.46|11.16|12.43|11.13|12.68|11.38|12.4|11.1|0
1701707700000|2023-12-04 16:35:00|12.44|11.14|12.39|11.09|12.45|11.15|12.37|11.07|0
1701708000000|2023-12-04 16:40:00|12.38|11.08|12.34|11.04|12.38|11.08|12.27|10.97|0
1701708300000|2023-12-04 16:45:00|12.32|11.02|12.21|10.91|12.32|11.02|12.15|10.85|0
1701708600000|2023-12-04 16:50:00|12.2|10.9|12.15|10.85|12.2|10.9|12.06|10.76|0
1701708900000|2023-12-04 16:55:00|12.14|10.84|11.98|10.68|12.14|10.84|11.94|10.64|0
1701709200000|2023-12-04 17:00:00|11.97|10.67|11.97|10.67|12.05|10.75|11.94|10.64|0
1701709500000|2023-12-04 17:05:00|11.98|10.68|11.91|10.61|12.01|10.71|11.87|10.57|0
1701709800000|2023-12-04 17:10:00|11.9|10.6|11.89|10.59|11.98|10.68|11.88|10.58|0
1701710100000|2023-12-04 17:15:00|11.88|10.58|11.91|10.61|11.92|10.62|11.81|10.51|0
1701710400000|2023-12-04 17:20:00|11.9|10.6|11.93|10.63|11.95|10.65|11.87|10.57|0
1701710700000|2023-12-04 17:25:00|11.92|10.62|11.83|10.53|11.93|10.63|11.76|10.46|0
1701711000000|2023-12-04 17:30:00|11.82|10.52|11.69|10.39|11.86|10.56|11.64|10.34|0
1701711300000|2023-12-04 17:35:00|11.7|10.4|11.83|10.53|12.13|10.83|11.67|10.37|0
1701711600000|2023-12-04 17:40:00|11.82|10.52|11.8|10.5|11.85|10.55|11.76|10.46|0
1701711900000|2023-12-04 17:45:00|11.79|10.49|11.81|10.51|11.83|10.53|11.76|10.46|0
1701712200000|2023-12-04 17:50:00|11.82|10.52|11.81|10.51|11.84|10.54|11.74|10.44|0
1701712500000|2023-12-04 17:55:00|11.8|10.5|11.74|10.44|11.8|10.5|11.71|10.41|0
1701712800000|2023-12-04 18:00:00|11.75|10.45|11.85|10.55|11.87|10.57|11.73|10.43|0
1701713100000|2023-12-04 18:05:00|11.84|10.54|11.87|10.57|11.89|10.59|11.81|10.51|0
1701713400000|2023-12-04 18:10:00|11.86|10.56|11.88|10.58|11.89|10.59|11.84|10.54|0
1701713700000|2023-12-04 18:15:00|11.89|10.59|11.85|10.55|11.89|10.59|11.82|10.52|0
1701714000000|2023-12-04 18:20:00|11.83|10.53|12|10.7|12|10.7|11.81|10.51|0
1701714300000|2023-12-04 18:25:00|12.01|10.71|12.09|10.79|12.1|10.8|11.99|10.69|0
1701714600000|2023-12-04 18:30:00|12.13|10.83|12.08|10.78|12.13|10.83|12|10.7|0
1701714900000|2023-12-04 18:35:00|12.07|10.77|11.99|10.69|12.07|10.77|11.91|10.61|0
1701715200000|2023-12-04 18:40:00|11.97|10.67|12.02|10.72|12.05|10.75|11.95|10.65|0
1701715500000|2023-12-04 18:45:00|12.03|10.73|12.02|10.72|12.04|10.74|11.94|10.64|0
1701715800000|2023-12-04 18:50:00|12.01|10.71|11.98|10.68|12.02|10.72|11.95|10.65|0
1701716100000|2023-12-04 18:55:00|11.99|10.69|12.07|10.77|12.08|10.78|11.97|10.67|0
1701716400000|2023-12-04 19:00:00|12.06|10.76|12.21|10.91|12.22|10.92|12.03|10.73|0
1701716700000|2023-12-04 19:05:00|12.19|10.89|12.18|10.88|12.25|10.95|12.16|10.86|0
1701717000000|2023-12-04 19:10:00|12.19|10.89|12.01|10.71|12.21|10.91|11.99|10.69|0
1701717300000|2023-12-04 19:15:00|12|10.7|12.06|10.76|12.06|10.76|11.98|10.68|0
1701717600000|2023-12-04 19:20:00|12.05|10.75|12|10.7|12.07|10.77|11.93|10.63|0
1701717900000|2023-12-04 19:25:00|11.99|10.69|11.98|10.68|12.03|10.73|11.93|10.63|0
1701718200000|2023-12-04 19:30:00|11.97|10.67|11.98|10.68|12.04|10.74|11.85|10.55|0
1701718500000|2023-12-04 19:35:00|11.97|10.67|11.94|10.64|11.97|10.67|11.86|10.56|0
1701718800000|2023-12-04 19:40:00|11.95|10.65|11.85|10.55|11.96|10.66|11.85|10.55|0
1701719100000|2023-12-04 19:45:00|11.86|10.56|11.86|10.56|11.97|10.67|11.82|10.52|0
1701719400000|2023-12-04 19:50:00|11.85|10.55|11.9|10.6|11.9|10.6|11.84|10.54|0
1701719700000|2023-12-04 19:55:00|11.89|10.59|11.8|10.5|11.9|10.6|11.71|10.41|0
1701720000000|2023-12-04 20:00:00|11.79|10.49|11.85|10.55|11.85|10.55|11.72|10.42|0
1701720300000|2023-12-04 20:05:00|11.89|10.59|11.87|10.57|11.93|10.63|11.82|10.52|0
1701720600000|2023-12-04 20:10:00|11.86|10.56|11.85|10.55|11.88|10.58|11.78|10.48|0
1701720900000|2023-12-04 20:15:00|11.84|10.54|11.78|10.48|11.92|10.62|11.78|10.48|0
1701721200000|2023-12-04 20:20:00|11.77|10.47|11.81|10.51|11.83|10.53|11.73|10.43|0
1701721500000|2023-12-04 20:25:00|11.8|10.5|11.77|10.47|11.87|10.57|11.77|10.47|0
1701721800000|2023-12-04 20:30:00|11.76|10.46|11.68|10.38|11.86|10.56|11.67|10.37|0
1701722100000|2023-12-04 20:35:00|11.69|10.39|11.7|10.4|11.77|10.47|11.69|10.39|0
1701722400000|2023-12-04 20:40:00|11.71|10.41|11.56|10.26|11.71|10.41|11.55|10.25|0
1701722700000|2023-12-04 20:45:00|11.54|10.24|11.53|10.23|11.62|10.32|11.5|10.2|0
1701723000000|2023-12-04 20:50:00|11.48|10.18|11.49|10.19|11.49|10.19|11.36|10.06|0
1701723300000|2023-12-04 20:55:00|11.48|10.18|11.5|10.2|11.51|10.21|11.41|10.11|0
1701723600000|2023-12-04 21:00:00|11.49|10.19|11.6|10.3|11.64|10.34|11.49|10.19|0
1701723900000|2023-12-04 21:05:00|11.61|10.31|11.64|10.34|11.64|10.34|11.61|10.31|0
1701724200000|2023-12-04 21:10:00|11.65|10.35|11.64|10.34|11.65|10.35|11.62|10.32|0
1701724500000|2023-12-04 21:15:00|11.8|10.2|11.79|10.19|11.81|10.21|11.77|10.17|0
1701724800000|2023-12-04 21:20:00|11.78|10.18|11.79|10.19|11.79|10.19|11.76|10.16|0
1701725100000|2023-12-04 21:25:00|11.78|10.18|11.79|10.19|11.79|10.19|11.77|10.17|0
1701725400000|2023-12-04 21:30:00|11.8|10.2|11.82|10.22|11.82|10.22|11.8|10.2|0
1701725700000|2023-12-04 21:35:00|11.83|10.23|11.82|10.22|11.84|10.24|11.82|10.22|0
1701726000000|2023-12-04 21:40:00|11.83|10.23|11.81|10.21|11.83|10.23|11.79|10.19|0
1701726300000|2023-12-04 21:45:00|11.82|10.22|11.83|10.23|11.83|10.23|11.81|10.21|0
1701726600000|2023-12-04 21:50:00|11.82|10.22|11.82|10.22|11.83|10.23|11.82|10.22|0
1701726900000|2023-12-04 21:55:00|11.81|10.21|11.79|10.19|11.82|10.22|11.78|10.18|0
1701727200000|2023-12-04 22:00:00|11.8|10.2|11.82|10.22|11.82|10.22|11.79|10.19|0
1701728100000|2023-12-04 22:15:00|11.79|10.19|11.78|10.18|11.8|10.2|11.78|10.18|0
1701728400000|2023-12-04 22:20:00|11.81|10.21|11.8|10.2|11.81|10.21|11.8|10.2|0
1701728700000|2023-12-04 22:25:00|11.79|10.19|11.8|10.2|11.8|10.2|11.79|10.19|0
1701729300000|2023-12-04 22:35:00|11.78|10.18|11.79|10.19|11.8|10.2|11.78|10.18|0
1701729600000|2023-12-04 22:40:00|11.8|10.2|11.79|10.19|11.81|10.21|11.79|10.19|0
1701729900000|2023-12-04 22:45:00|11.84|10.24|11.81|10.21|11.84|10.24|11.81|10.21|0
1701730500000|2023-12-04 22:55:00|11.8|10.2|11.8|10.2|11.81|10.21|11.8|10.2|0
1701730800000|2023-12-04 23:00:00|11.78|10.18|11.85|10.25|11.86|10.26|11.78|10.18|0
1701731100000|2023-12-04 23:05:00|11.84|10.24|11.8|10.2|11.84|10.24|11.8|10.2|0
1701731400000|2023-12-04 23:10:00|11.81|10.21|11.82|10.22|11.85|10.25|11.8|10.2|0
1701731700000|2023-12-04 23:15:00|11.83|10.23|11.86|10.26|11.88|10.28|11.83|10.23|0
1701732000000|2023-12-04 23:20:00|11.87|10.27|11.88|10.28|11.89|10.29|11.85|10.25|0
1701732300000|2023-12-04 23:25:00|11.89|10.29|11.88|10.28|11.9|10.3|11.88|10.28|0
1701732600000|2023-12-04 23:30:00|11.86|10.26|11.93|10.33|11.95|10.35|11.86|10.26|0
1701732900000|2023-12-04 23:35:00|11.92|10.32|11.95|10.35|11.95|10.35|11.92|10.32|0
1701733200000|2023-12-04 23:40:00|11.94|10.34|11.95|10.35|11.95|10.35|11.93|10.33|0
1701733500000|2023-12-04 23:45:00|11.96|10.36|11.94|10.34|11.96|10.36|11.94|10.34|0
1701733800000|2023-12-04 23:50:00|11.95|10.35|11.93|10.33|11.95|10.35|11.93|10.33|0
1701734100000|2023-12-04 23:55:00|11.91|10.31|11.91|10.31|11.91|10.31|11.91|10.31|0
1701734400000|2023-12-05 00:00:00|11.9|10.3|11.89|10.29|11.91|10.31|11.88|10.28|0
1701734700000|2023-12-05 00:05:00|11.9|10.3|11.9|10.3|11.91|10.31|11.89|10.29|0
1701735000000|2023-12-05 00:10:00|11.89|10.29|11.9|10.3|11.91|10.31|11.89|10.29|0
1701735300000|2023-12-05 00:15:00|11.91|10.31|11.94|10.34|11.94|10.34|11.9|10.3|0
1701735600000|2023-12-05 00:20:00|11.93|10.33|11.91|10.31|11.94|10.34|11.91|10.31|0
1701735900000|2023-12-05 00:25:00|11.92|10.32|11.92|10.32|11.94|10.34|11.91|10.31|0
1701736200000|2023-12-05 00:30:00|11.91|10.31|11.92|10.32|11.93|10.33|11.91|10.31|0
1701736500000|2023-12-05 00:35:00|11.91|10.31|11.91|10.31|11.92|10.32|11.88|10.28|0
1701736800000|2023-12-05 00:40:00|11.89|10.29|11.88|10.28|11.91|10.31|11.88|10.28|0
1701737100000|2023-12-05 00:45:00|11.87|10.27|11.9|10.3|11.9|10.3|11.87|10.27|0
1701737400000|2023-12-05 00:50:00|11.91|10.31|11.91|10.31|11.94|10.34|11.91|10.31|0
1701737700000|2023-12-05 00:55:00|11.9|10.3|11.97|10.37|11.97|10.37|11.9|10.3|0
1701738000000|2023-12-05 01:00:00|11.96|10.36|11.92|10.32|11.98|10.38|11.91|10.31|0
1701738300000|2023-12-05 01:05:00|11.91|10.31|11.91|10.31|11.93|10.33|11.9|10.3|0
1701738600000|2023-12-05 01:10:00|11.92|10.32|11.95|10.35|11.95|10.35|11.91|10.31|0
1701738900000|2023-12-05 01:15:00|11.94|10.34|12|10.4|12.01|10.41|11.94|10.34|0
1701739200000|2023-12-05 01:20:00|11.99|10.39|12.01|10.41|12.02|10.42|11.95|10.35|0
1701739500000|2023-12-05 01:25:00|12.02|10.42|12.02|10.42|12.02|10.42|12|10.4|0
1701739800000|2023-12-05 01:30:00|11.88|10.58|11.85|10.55|11.88|10.58|11.83|10.53|0
1701740100000|2023-12-05 01:35:00|11.86|10.56|11.89|10.59|11.9|10.6|11.86|10.56|0
1701740400000|2023-12-05 01:40:00|11.9|10.6|11.87|10.57|11.91|10.61|11.85|10.55|0
1701740700000|2023-12-05 01:45:00|11.85|10.55|11.82|10.52|11.85|10.55|11.79|10.49|0
1701741000000|2023-12-05 01:50:00|11.81|10.51|11.79|10.49|11.82|10.52|11.78|10.48|0
1701741300000|2023-12-05 01:55:00|11.78|10.48|11.8|10.5|11.81|10.51|11.76|10.46|0
1701741600000|2023-12-05 02:00:00|11.81|10.51|11.82|10.52|11.82|10.52|11.8|10.5|0
1701741900000|2023-12-05 02:05:00|11.83|10.53|11.85|10.55|11.86|10.56|11.82|10.52|0
1701742200000|2023-12-05 02:10:00|11.86|10.56|11.87|10.57|11.88|10.58|11.84|10.54|0
1701742500000|2023-12-05 02:15:00|11.86|10.56|11.84|10.54|11.88|10.58|11.83|10.53|0
1701742800000|2023-12-05 02:20:00|11.83|10.53|11.87|10.57|11.87|10.57|11.83|10.53|0
1701743100000|2023-12-05 02:25:00|11.86|10.56|11.87|10.57|11.87|10.57|11.85|10.55|0
1701743400000|2023-12-05 02:30:00|11.88|10.58|11.88|10.58|11.89|10.59|11.87|10.57|0
1701743700000|2023-12-05 02:35:00|11.89|10.59|11.89|10.59|11.9|10.6|11.87|10.57|0
1701744000000|2023-12-05 02:40:00|11.88|10.58|11.88|10.58|11.89|10.59|11.87|10.57|0
1701744300000|2023-12-05 02:45:00|11.87|10.57|11.82|10.52|11.87|10.57|11.82|10.52|0
1701744600000|2023-12-05 02:50:00|11.81|10.51|11.81|10.51|11.82|10.52|11.81|10.51|0
1701744900000|2023-12-05 02:55:00|11.8|10.5|11.81|10.51|11.82|10.52|11.79|10.49|0
1701745200000|2023-12-05 03:00:00|11.8|10.5|11.8|10.5|11.81|10.51|11.78|10.48|0
1701745500000|2023-12-05 03:05:00|11.81|10.51|11.79|10.49|11.81|10.51|11.79|10.49|0
1701745800000|2023-12-05 03:10:00|11.78|10.48|11.79|10.49|11.8|10.5|11.78|10.48|0
1701746100000|2023-12-05 03:15:00|11.8|10.5|11.77|10.47|11.8|10.5|11.77|10.47|0
1701746400000|2023-12-05 03:20:00|11.78|10.48|11.77|10.47|11.79|10.49|11.77|10.47|0
1701746700000|2023-12-05 03:25:00|11.76|10.46|11.76|10.46|11.77|10.47|11.75|10.45|0
1701747000000|2023-12-05 03:30:00|11.75|10.45|11.79|10.49|11.79|10.49|11.74|10.44|0
1701747300000|2023-12-05 03:35:00|11.78|10.48|11.79|10.49|11.79|10.49|11.77|10.47|0
1701747600000|2023-12-05 03:40:00|11.8|10.5|11.84|10.54|11.84|10.54|11.8|10.5|0
1701747900000|2023-12-05 03:45:00|11.83|10.53|11.81|10.51|11.83|10.53|11.81|10.51|0
1701748200000|2023-12-05 03:50:00|11.82|10.52|11.82|10.52|11.82|10.52|11.81|10.51|0
1701748500000|2023-12-05 03:55:00|11.81|10.51|11.75|10.45|11.81|10.51|11.75|10.45|0
1701748800000|2023-12-05 04:00:00|11.74|10.44|11.75|10.45|11.75|10.45|11.73|10.43|0
1701749100000|2023-12-05 04:05:00|11.76|10.46|11.76|10.46|11.77|10.47|11.76|10.46|0
1701749400000|2023-12-05 04:10:00|11.75|10.45|11.75|10.45|11.76|10.46|11.74|10.44|0
1701749700000|2023-12-05 04:15:00|11.76|10.46|11.76|10.46|11.78|10.48|11.76|10.46|0
1701750000000|2023-12-05 04:20:00|11.77|10.47|11.77|10.47|11.78|10.48|11.77|10.47|0
1701750300000|2023-12-05 04:25:00|11.76|10.46|11.77|10.47|11.77|10.47|11.76|10.46|0
1701750600000|2023-12-05 04:30:00|11.76|10.46|11.79|10.49|11.79|10.49|11.76|10.46|0
1701750900000|2023-12-05 04:35:00|11.8|10.5|11.81|10.51|11.81|10.51|11.8|10.5|0
1701751200000|2023-12-05 04:40:00|11.8|10.5|11.82|10.52|11.82|10.52|11.8|10.5|0
1701751500000|2023-12-05 04:45:00|11.83|10.53|11.83|10.53|11.83|10.53|11.82|10.52|0
1701751800000|2023-12-05 04:50:00|11.82|10.52|11.82|10.52|11.83|10.53|11.82|10.52|0
1701752100000|2023-12-05 04:55:00|11.83|10.53|11.84|10.54|11.84|10.54|11.82|10.52|0
1701752400000|2023-12-05 05:00:00|11.83|10.53|11.84|10.54|11.84|10.54|11.82|10.52|0
1701752700000|2023-12-05 05:05:00|11.83|10.53|11.84|10.54|11.84|10.54|11.82|10.52|0
1701753000000|2023-12-05 05:10:00|11.83|10.53|11.85|10.55|11.85|10.55|11.82|10.52|0
1701753300000|2023-12-05 05:15:00|11.86|10.56|11.85|10.55|11.86|10.56|11.84|10.54|0
1701753600000|2023-12-05 05:20:00|11.86|10.56|11.87|10.57|11.87|10.57|11.85|10.55|0
1701753900000|2023-12-05 05:25:00|11.86|10.56|11.83|10.53|11.86|10.56|11.82|10.52|0
1701754200000|2023-12-05 05:30:00|11.85|10.55|11.84|10.54|11.85|10.55|11.8|10.5|0
1701754500000|2023-12-05 05:35:00|11.83|10.53|11.81|10.51|11.84|10.54|11.81|10.51|0
1701754800000|2023-12-05 05:40:00|11.8|10.5|11.82|10.52|11.83|10.53|11.8|10.5|0
1701755100000|2023-12-05 05:45:00|11.81|10.51|11.83|10.53|11.83|10.53|11.81|10.51|0
1701755400000|2023-12-05 05:50:00|11.82|10.52|11.68|10.38|11.84|10.54|11.68|10.38|0
1701755700000|2023-12-05 05:55:00|11.79|10.49|11.75|10.45|11.79|10.49|11.75|10.45|0
1701756000000|2023-12-05 06:00:00|11.76|10.46|11.78|10.48|11.8|10.5|11.75|10.45|0
1701756300000|2023-12-05 06:05:00|11.77|10.47|11.8|10.5|11.8|10.5|11.77|10.47|0
1701756600000|2023-12-05 06:10:00|11.79|10.49|11.79|10.49|11.8|10.5|11.79|10.49|0
1701756900000|2023-12-05 06:15:00|11.8|10.5|11.68|10.38|11.8|10.5|11.67|10.37|0
1701757200000|2023-12-05 06:20:00|11.69|10.39|11.69|10.39|11.7|10.4|11.68|10.38|0
1701757500000|2023-12-05 06:25:00|11.7|10.4|11.73|10.43|11.73|10.43|11.69|10.39|0
1701757800000|2023-12-05 06:30:00|11.74|10.44|11.72|10.42|11.77|10.47|11.72|10.42|0
1701758100000|2023-12-05 06:35:00|11.74|10.44|11.79|10.49|11.8|10.5|11.74|10.44|0
1701758400000|2023-12-05 06:40:00|11.8|10.5|11.83|10.53|11.83|10.53|11.78|10.48|0
1701758700000|2023-12-05 06:45:00|11.82|10.52|11.82|10.52|11.86|10.56|11.81|10.51|0
1701759000000|2023-12-05 06:50:00|11.81|10.51|11.85|10.55|11.85|10.55|11.81|10.51|0
1701759300000|2023-12-05 06:55:00|11.84|10.54|11.86|10.56|11.91|10.61|11.84|10.54|0
1701759600000|2023-12-05 07:00:00|11.88|10.58|11.94|10.64|11.96|10.66|11.88|10.58|0
1701759900000|2023-12-05 07:05:00|11.95|10.65|11.94|10.64|11.99|10.69|11.94|10.64|0
1701760200000|2023-12-05 07:10:00|11.95|10.65|11.94|10.64|11.96|10.66|11.92|10.62|0
1701760500000|2023-12-05 07:15:00|11.95|10.65|11.96|10.66|12.01|10.71|11.94|10.64|0
1701760800000|2023-12-05 07:20:00|11.97|10.67|12.23|10.93|12.24|10.94|11.81|10.51|0
1701761100000|2023-12-05 07:25:00|12.22|10.92|12.27|10.97|12.28|10.98|12.21|10.91|0
1701761400000|2023-12-05 07:30:00|12.25|10.95|12.18|10.88|12.25|10.95|12.18|10.88|0
1701761700000|2023-12-05 07:35:00|12.2|10.9|12.16|10.86|12.2|10.9|12.14|10.84|0
1701762000000|2023-12-05 07:40:00|12.17|10.87|12.13|10.83|12.19|10.89|12.13|10.83|0
1701762300000|2023-12-05 07:45:00|12.14|10.84|12.15|10.85|12.17|10.87|12.13|10.83|0
1701762600000|2023-12-05 07:50:00|12.14|10.84|12.17|10.87|12.18|10.88|12.14|10.84|0
1701762900000|2023-12-05 07:55:00|12.18|10.88|12.23|10.93|12.23|10.93|12.13|10.83|0
1701763200000|2023-12-05 08:00:00|12.17|10.87|12|10.7|12.17|10.87|12|10.7|0
1701763500000|2023-12-05 08:05:00|11.99|10.69|11.93|10.63|11.99|10.69|11.93|10.63|0
1701763800000|2023-12-05 08:10:00|11.94|10.64|11.89|10.59|11.95|10.65|11.88|10.58|0
1701764100000|2023-12-05 08:15:00|11.91|10.61|11.87|10.57|11.94|10.64|11.84|10.54|0
1701764400000|2023-12-05 08:20:00|11.86|10.56|11.88|10.58|11.94|10.64|11.84|10.54|0
1701764700000|2023-12-05 08:25:00|11.87|10.57|11.93|10.63|11.95|10.65|11.87|10.57|0
1701765000000|2023-12-05 08:30:00|11.91|10.61|11.94|10.64|11.94|10.64|11.89|10.59|0
1701765300000|2023-12-05 08:35:00|11.92|10.62|11.86|10.56|11.98|10.68|11.86|10.56|0
1701765600000|2023-12-05 08:40:00|11.87|10.57|11.98|10.68|11.98|10.68|11.87|10.57|0
1701765900000|2023-12-05 08:45:00|12|10.7|12.02|10.72|12.07|10.77|12|10.7|0
1701766200000|2023-12-05 08:50:00|12.03|10.73|11.97|10.67|12.05|10.75|11.97|10.67|0
1701766500000|2023-12-05 08:55:00|11.98|10.68|11.86|10.56|11.99|10.69|11.86|10.56|0
1701766800000|2023-12-05 09:00:00|11.85|10.55|11.87|10.57|11.87|10.57|11.81|10.51|0
1701767100000|2023-12-05 09:05:00|11.89|10.59|11.82|10.52|11.89|10.59|11.81|10.51|0
1701767400000|2023-12-05 09:10:00|11.81|10.51|11.76|10.46|11.84|10.54|11.76|10.46|0
1701767700000|2023-12-05 09:15:00|11.77|10.47|11.8|10.5|11.82|10.52|11.76|10.46|0
1701768000000|2023-12-05 09:20:00|11.79|10.49|11.7|10.4|11.8|10.5|11.7|10.4|0
1701768300000|2023-12-05 09:25:00|11.72|10.42|11.76|10.46|11.76|10.46|11.69|10.39|0
1701768600000|2023-12-05 09:30:00|11.75|10.45|11.8|10.5|11.81|10.51|11.74|10.44|0
1701768900000|2023-12-05 09:35:00|11.79|10.49|11.86|10.56|11.86|10.56|11.77|10.47|0
1701769200000|2023-12-05 09:40:00|11.87|10.57|11.8|10.5|11.88|10.58|11.8|10.5|0
1701769500000|2023-12-05 09:45:00|11.79|10.49|11.77|10.47|11.82|10.52|11.77|10.47|0
1701769800000|2023-12-05 09:50:00|11.75|10.45|11.78|10.48|11.8|10.5|11.74|10.44|0
1701770100000|2023-12-05 09:55:00|11.79|10.49|11.81|10.51|11.82|10.52|11.76|10.46|0
1701770400000|2023-12-05 10:00:00|11.84|10.54|11.86|10.56|11.9|10.6|11.83|10.53|0
1701770700000|2023-12-05 10:05:00|11.89|10.59|12.07|10.77|12.15|10.85|11.87|10.57|0
1701771000000|2023-12-05 10:10:00|12.08|10.78|12.11|10.81|12.12|10.82|12.07|10.77|0
1701771300000|2023-12-05 10:15:00|12.12|10.82|12.16|10.86|12.2|10.9|12.12|10.82|0
1701771600000|2023-12-05 10:20:00|12.17|10.87|12.09|10.79|12.17|10.87|12.06|10.76|0
1701771900000|2023-12-05 10:25:00|12.11|10.81|12.08|10.78|12.13|10.83|12.08|10.78|0
1701772200000|2023-12-05 10:30:00|12.09|10.79|12.01|10.71|12.11|10.81|12.01|10.71|0
1701772500000|2023-12-05 10:35:00|12|10.7|12.02|10.72|12.02|10.72|11.98|10.68|0
1701772800000|2023-12-05 10:40:00|12.01|10.71|12.18|10.88|12.18|10.88|12|10.7|0
1701773100000|2023-12-05 10:45:00|12.17|10.87|12.23|10.93|12.27|10.97|12.17|10.87|0
1701773400000|2023-12-05 10:50:00|12.25|10.95|12.31|11.01|12.35|11.05|12.25|10.95|0
1701773700000|2023-12-05 10:55:00|12.29|10.99|12.27|10.97|12.37|11.07|12.26|10.96|0
1701774000000|2023-12-05 11:00:00|12.26|10.96|12.22|10.92|12.31|11.01|12.21|10.91|0
1701774300000|2023-12-05 11:05:00|12.23|10.93|12.11|10.81|12.23|10.93|12.11|10.81|0
1701774600000|2023-12-05 11:10:00|12.09|10.79|12.08|10.78|12.11|10.81|12.05|10.75|0
1701774900000|2023-12-05 11:15:00|12.07|10.77|12.15|10.85|12.16|10.86|12.07|10.77|0
1701775200000|2023-12-05 11:20:00|12.16|10.86|12.18|10.88|12.25|10.95|12.16|10.86|0
1701775500000|2023-12-05 11:25:00|12.21|10.91|12.22|10.92|12.24|10.94|12.19|10.89|0
1701775800000|2023-12-05 11:30:00|12.23|10.93|12.32|11.02|12.35|11.05|12.22|10.92|0
1701776100000|2023-12-05 11:35:00|12.31|11.01|12.21|10.91|12.31|11.01|12.2|10.9|0
1701776400000|2023-12-05 11:40:00|12.2|10.9|12.4|11.1|12.4|11.1|12.19|10.89|0
1701776700000|2023-12-05 11:45:00|12.39|11.09|12.36|11.06|12.4|11.1|12.34|11.04|0
1701777000000|2023-12-05 11:50:00|12.37|11.07|12.36|11.06|12.4|11.1|12.31|11.01|0
1701777300000|2023-12-05 11:55:00|12.37|11.07|12.39|11.09|12.41|11.11|12.36|11.06|0
1701777600000|2023-12-05 12:00:00|12.41|11.11|12.25|10.95|12.43|11.13|12.22|10.92|0
1701777900000|2023-12-05 12:05:00|12.24|10.94|12.16|10.86|12.25|10.95|12.15|10.85|0
1701778200000|2023-12-05 12:10:00|12.17|10.87|12.24|10.94|12.28|10.98|12.17|10.87|0
1701778500000|2023-12-05 12:15:00|12.25|10.95|12.19|10.89|12.25|10.95|12.16|10.86|0
1701778800000|2023-12-05 12:20:00|12.21|10.91|12.29|10.99|12.29|10.99|12.19|10.89|0
1701779100000|2023-12-05 12:25:00|12.27|10.97|12.28|10.98|12.3|11|12.2|10.9|0
1701779400000|2023-12-05 12:30:00|12.27|10.97|12.27|10.97|12.28|10.98|12.21|10.91|0
1701779700000|2023-12-05 12:35:00|12.28|10.98|12.4|11.1|12.4|11.1|12.23|10.93|0
1701780000000|2023-12-05 12:40:00|12.39|11.09|12.33|11.03|12.43|11.13|12.33|11.03|0
1701780300000|2023-12-05 12:45:00|12.34|11.04|12.01|10.71|12.35|11.05|11.96|10.66|0
1701780600000|2023-12-05 12:50:00|12.02|10.72|11.98|10.68|12.05|10.75|11.98|10.68|0
1701780900000|2023-12-05 12:55:00|11.99|10.69|12.04|10.74|12.05|10.75|11.98|10.68|0
1701781200000|2023-12-05 13:00:00|12.03|10.73|11.92|10.62|12.06|10.76|11.9|10.6|0
1701781500000|2023-12-05 13:05:00|11.91|10.61|11.86|10.56|11.96|10.66|11.84|10.54|0
1701781800000|2023-12-05 13:10:00|11.84|10.54|12.13|10.83|12.19|10.89|11.8|10.5|0
1701782100000|2023-12-05 13:15:00|12.12|10.82|12.25|10.95|12.26|10.96|12.09|10.79|0
1701782400000|2023-12-05 13:20:00|12.24|10.94|11.93|10.63|12.25|10.95|11.93|10.63|0
1701782700000|2023-12-05 13:25:00|11.91|10.61|11.87|10.57|11.95|10.65|11.86|10.56|0
1701783000000|2023-12-05 13:30:00|11.88|10.58|11.8|10.5|11.9|10.6|11.79|10.49|0
1701783300000|2023-12-05 13:35:00|11.81|10.51|11.95|10.65|11.97|10.67|11.79|10.49|0
1701783600000|2023-12-05 13:40:00|11.96|10.66|11.89|10.59|11.96|10.66|11.83|10.53|0
1701783900000|2023-12-05 13:45:00|11.88|10.58|11.95|10.65|11.95|10.65|11.87|10.57|0
1701784200000|2023-12-05 13:50:00|11.94|10.64|11.92|10.62|11.98|10.68|11.86|10.56|0
1701784500000|2023-12-05 13:55:00|11.93|10.63|12.07|10.77|12.08|10.78|11.9|10.6|0
1701784800000|2023-12-05 14:00:00|12.05|10.75|12.04|10.74|12.09|10.79|12|10.7|0
1701785100000|2023-12-05 14:05:00|12.05|10.75|12.06|10.76|12.11|10.81|12.05|10.75|0
1701785400000|2023-12-05 14:10:00|12.07|10.77|12.15|10.85|12.16|10.86|12.03|10.73|0
1701785700000|2023-12-05 14:15:00|12.14|10.84|12.2|10.9|12.2|10.9|12.11|10.81|0
1701786000000|2023-12-05 14:20:00|12.21|10.91|12.2|10.9|12.24|10.94|12.19|10.89|0
1701786300000|2023-12-05 14:25:00|12.22|10.92|11.98|10.68|12.24|10.94|11.91|10.61|0
1701786600000|2023-12-05 14:30:00|11.96|10.66|11.97|10.67|12|10.7|11.85|10.55|0
1701786900000|2023-12-05 14:35:00|11.99|10.69|12.05|10.75|12.09|10.79|11.92|10.62|0
1701787200000|2023-12-05 14:40:00|12.06|10.76|11.94|10.64|12.11|10.81|11.92|10.62|0
1701787500000|2023-12-05 14:45:00|11.96|10.66|11.89|10.59|12.09|10.79|11.84|10.54|0
1701787800000|2023-12-05 14:50:00|11.9|10.6|11.74|10.44|11.93|10.63|11.71|10.41|0
1701788100000|2023-12-05 14:55:00|11.78|10.48|11.86|10.56|11.9|10.6|11.72|10.42|0
1701788400000|2023-12-05 15:00:00|11.79|10.49|11.37|10.07|11.9|10.6|11.3|10|0
1701788700000|2023-12-05 15:05:00|11.35|10.05|11.58|10.28|11.6|10.3|11.35|10.05|0
1701789000000|2023-12-05 15:10:00|11.6|10.3|11.66|10.36|11.75|10.45|11.51|10.21|0
1701789300000|2023-12-05 15:15:00|11.68|10.38|11.57|10.27|11.74|10.44|11.57|10.27|0
1701789600000|2023-12-05 15:20:00|11.56|10.26|11.44|10.14|11.58|10.28|11.34|10.04|0
1701789900000|2023-12-05 15:25:00|11.45|10.15|11.54|10.24|11.82|10.52|11.45|10.15|0
1701790200000|2023-12-05 15:30:00|11.53|10.23|11.77|10.47|11.79|10.49|11.47|10.17|0
1701790500000|2023-12-05 15:35:00|11.78|10.48|11.62|10.32|11.78|10.48|11.6|10.3|0
1701790800000|2023-12-05 15:40:00|11.63|10.33|11.52|10.22|11.7|10.4|11.49|10.19|0
1701791100000|2023-12-05 15:45:00|11.5|10.2|11.37|10.07|11.52|10.22|11.35|10.05|0
1701791400000|2023-12-05 15:50:00|11.38|10.08|11.39|10.09|11.43|10.13|11.3|10|0
1701791700000|2023-12-05 15:55:00|11.38|10.08|11.27|9.97|11.38|10.08|11.26|9.96|0
1701792000000|2023-12-05 16:00:00|11.26|9.96|11.22|9.92|11.33|10.03|11.2|9.9|0
1701792300000|2023-12-05 16:05:00|11.21|9.91|11.33|10.03|11.33|10.03|11.18|9.88|0
1701792600000|2023-12-05 16:10:00|11.34|10.04|11.48|10.18|11.53|10.23|11.29|9.99|0
1701792900000|2023-12-05 16:15:00|11.47|10.17|11.89|10.59|11.95|10.65|11.47|10.17|0
1701793200000|2023-12-05 16:20:00|11.88|10.58|11.79|10.49|11.97|10.67|11.75|10.45|0
1701793500000|2023-12-05 16:25:00|11.8|10.5|11.65|10.35|11.84|10.54|11.61|10.31|0
1701793800000|2023-12-05 16:30:00|11.67|10.37|11.45|10.15|11.67|10.37|11.35|10.05|0
1701794100000|2023-12-05 16:35:00|11.44|10.14|11.39|10.09|11.46|10.16|11.37|10.07|0
1701794400000|2023-12-05 16:40:00|11.38|10.08|11.42|10.12|11.48|10.18|11.33|10.03|0
1701794700000|2023-12-05 16:45:00|11.41|10.11|11.43|10.13|11.48|10.18|11.34|10.04|0
1701795000000|2023-12-05 16:50:00|11.44|10.14|11.89|10.59|11.9|10.6|11.42|10.12|0
1701795300000|2023-12-05 16:55:00|11.87|10.57|11.61|10.31|11.88|10.58|11.61|10.31|0
1701795600000|2023-12-05 17:00:00|11.6|10.3|11.52|10.22|11.61|10.31|11.48|10.18|0
1701795900000|2023-12-05 17:05:00|11.51|10.21|11.5|10.2|11.57|10.27|11.47|10.17|0
1701796200000|2023-12-05 17:10:00|11.49|10.19|11.49|10.19|11.52|10.22|11.45|10.15|0
1701796500000|2023-12-05 17:15:00|11.48|10.18|11.55|10.25|11.55|10.25|11.44|10.14|0
1701796800000|2023-12-05 17:20:00|11.56|10.26|11.66|10.36|11.67|10.37|11.43|10.13|0
1701797100000|2023-12-05 17:25:00|11.64|10.34|11.5|10.2|11.65|10.35|11.45|10.15|0
1701797400000|2023-12-05 17:30:00|11.49|10.19|11.62|10.32|11.67|10.37|11.47|10.17|0
1701797700000|2023-12-05 17:35:00|11.61|10.31|11.66|10.36|11.68|10.38|11.54|10.24|0
1701798000000|2023-12-05 17:40:00|11.65|10.35|11.87|10.57|11.92|10.62|11.62|10.32|0
1701798300000|2023-12-05 17:45:00|11.86|10.56|11.73|10.43|11.93|10.63|11.72|10.42|0
1701798600000|2023-12-05 17:50:00|11.72|10.42|11.7|10.4|11.8|10.5|11.68|10.38|0
1701798900000|2023-12-05 17:55:00|11.71|10.41|11.51|10.21|11.72|10.42|11.5|10.2|0
1701799200000|2023-12-05 18:00:00|11.5|10.2|11.57|10.27|11.63|10.33|11.48|10.18|0
1701799500000|2023-12-05 18:05:00|11.56|10.26|11.57|10.27|11.65|10.35|11.52|10.22|0
1701799800000|2023-12-05 18:10:00|11.54|10.24|11.54|10.24|11.6|10.3|11.51|10.21|0
1701800100000|2023-12-05 18:15:00|11.53|10.23|11.46|10.16|11.55|10.25|11.43|10.13|0
1701800400000|2023-12-05 18:20:00|11.45|10.15|11.38|10.08|11.47|10.17|11.37|10.07|0
1701800700000|2023-12-05 18:25:00|11.37|10.07|11.47|10.17|11.49|10.19|11.37|10.07|0
1701801000000|2023-12-05 18:30:00|11.45|10.15|11.46|10.16|11.54|10.24|11.39|10.09|0
1701801300000|2023-12-05 18:35:00|11.45|10.15|11.5|10.2|11.56|10.26|11.43|10.13|0
1701801600000|2023-12-05 18:40:00|11.48|10.18|11.44|10.14|11.61|10.31|11.38|10.08|0
1701801900000|2023-12-05 18:45:00|11.45|10.15|11.56|10.26|11.59|10.29|11.44|10.14|0
1701802200000|2023-12-05 18:50:00|11.57|10.27|11.53|10.23|11.59|10.29|11.53|10.23|0
1701802500000|2023-12-05 18:55:00|11.55|10.25|11.52|10.22|11.57|10.27|11.49|10.19|0
1701802800000|2023-12-05 19:00:00|11.54|10.24|11.57|10.27|11.58|10.28|11.49|10.19|0
1701803100000|2023-12-05 19:05:00|11.56|10.26|11.51|10.21|11.64|10.34|11.5|10.2|0
1701803400000|2023-12-05 19:10:00|11.5|10.2|11.4|10.1|11.5|10.2|11.35|10.05|0
1701803700000|2023-12-05 19:15:00|11.41|10.11|11.33|10.03|11.42|10.12|11.31|10.01|0
1701804000000|2023-12-05 19:20:00|11.32|10.02|11.41|10.11|11.42|10.12|11.32|10.02|0
1701804300000|2023-12-05 19:25:00|11.42|10.12|11.39|10.09|11.45|10.15|11.36|10.06|0
1701804600000|2023-12-05 19:30:00|11.4|10.1|11.54|10.24|11.54|10.24|11.37|10.07|0
1701804900000|2023-12-05 19:35:00|11.52|10.22|11.55|10.25|11.59|10.29|11.5|10.2|0
1701805200000|2023-12-05 19:40:00|11.54|10.24|11.56|10.26|11.56|10.26|11.51|10.21|0
1701805500000|2023-12-05 19:45:00|11.57|10.27|11.49|10.19|11.58|10.28|11.49|10.19|0
1701805800000|2023-12-05 19:50:00|11.52|10.22|11.4|10.1|11.52|10.22|11.36|10.06|0
1701806100000|2023-12-05 19:55:00|11.38|10.08|11.32|10.02|11.41|10.11|11.3|10|0
1701806400000|2023-12-05 20:00:00|11.33|10.03|11.35|10.05|11.38|10.08|11.28|9.98|0
1701806700000|2023-12-05 20:05:00|11.34|10.04|11.33|10.03|11.4|10.1|11.31|10.01|0
1701807000000|2023-12-05 20:10:00|11.31|10.01|11.32|10.02|11.36|10.06|11.26|9.96|0
1701807300000|2023-12-05 20:15:00|11.33|10.03|11.28|9.98|11.34|10.04|11.25|9.95|0
1701807600000|2023-12-05 20:20:00|11.27|9.97|11.26|9.96|11.34|10.04|11.25|9.95|0
1701807900000|2023-12-05 20:25:00|11.27|9.97|11.36|10.06|11.38|10.08|11.26|9.96|0
1701808200000|2023-12-05 20:30:00|11.35|10.05|11.36|10.06|11.38|10.08|11.31|10.01|0
1701808500000|2023-12-05 20:35:00|11.35|10.05|11.39|10.09|11.39|10.09|11.32|10.02|0
1701808800000|2023-12-05 20:40:00|11.38|10.08|11.48|10.18|11.49|10.19|11.35|10.05|0
1701809100000|2023-12-05 20:45:00|11.47|10.17|11.44|10.14|11.5|10.2|11.35|10.05|0
1701809400000|2023-12-05 20:50:00|11.43|10.13|11.5|10.2|11.53|10.23|11.36|10.06|0
1701809700000|2023-12-05 20:55:00|11.49|10.19|11.32|10.02|11.52|10.22|11.32|10.02|0
1701810000000|2023-12-05 21:00:00|11.29|9.99|11.27|9.97|11.29|9.99|11.2|9.9|0
1701810300000|2023-12-05 21:05:00|11.25|9.95|11.32|10.02|11.35|10.05|11.24|9.94|0
1701810600000|2023-12-05 21:10:00|11.33|10.03|11.31|10.01|11.34|10.04|11.29|9.99|0
1701810900000|2023-12-05 21:15:00|11.46|9.86|11.46|9.86|11.47|9.87|11.44|9.84|0
1701811200000|2023-12-05 21:20:00|11.45|9.85|11.48|9.88|11.48|9.88|11.45|9.85|0
1701811500000|2023-12-05 21:25:00|11.49|9.89|11.5|9.9|11.5|9.9|11.47|9.87|0
1701811800000|2023-12-05 21:30:00|11.51|9.91|11.56|9.96|11.56|9.96|11.51|9.91|0
1701812100000|2023-12-05 21:35:00|11.57|9.97|11.56|9.96|11.57|9.97|11.56|9.96|0
1701812400000|2023-12-05 21:40:00|11.57|9.97|11.57|9.97|11.57|9.97|11.57|9.97|0
1701812700000|2023-12-05 21:45:00|11.58|9.98|11.59|9.99|11.6|10|11.58|9.98|0
1701813000000|2023-12-05 21:50:00|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1701813300000|2023-12-05 21:55:00|11.58|9.98|11.56|9.96|11.58|9.98|11.55|9.95|0
1701813600000|2023-12-05 22:00:00|11.57|9.97|11.56|9.96|11.58|9.98|11.54|9.94|0
1701813900000|2023-12-05 22:05:00|11.55|9.95|11.54|9.94|11.58|9.98|11.53|9.93|0
1701814200000|2023-12-05 22:10:00|11.56|9.96|11.54|9.94|11.56|9.96|11.54|9.94|0
1701814800000|2023-12-05 22:20:00|11.52|9.92|11.53|9.93|11.53|9.93|11.52|9.92|0
1701815100000|2023-12-05 22:25:00|11.52|9.92|11.52|9.92|11.52|9.92|11.52|9.92|0
1701815700000|2023-12-05 22:35:00|11.53|9.93|11.53|9.93|11.53|9.93|11.51|9.91|0
1701816000000|2023-12-05 22:40:00|11.52|9.92|11.52|9.92|11.53|9.93|11.52|9.92|0
1701816300000|2023-12-05 22:45:00|11.54|9.94|11.54|9.94|11.54|9.94|11.54|9.94|0
1701816600000|2023-12-05 22:50:00|11.53|9.93|11.53|9.93|11.54|9.94|11.53|9.93|0
1701816900000|2023-12-05 22:55:00|11.52|9.92|11.52|9.92|11.54|9.94|11.51|9.91|0
1701817200000|2023-12-05 23:00:00|11.56|9.96|11.6|10|11.63|10.03|11.56|9.96|0
1701817500000|2023-12-05 23:05:00|11.59|9.99|11.34|9.74|11.6|10|11.34|9.74|0
1701817800000|2023-12-05 23:10:00|11.33|9.73|11.32|9.72|11.33|9.73|11.3|9.7|0
1701818100000|2023-12-05 23:15:00|11.31|9.71|11.34|9.74|11.34|9.74|11.31|9.71|0
1701818400000|2023-12-05 23:20:00|11.33|9.73|11.31|9.71|11.34|9.74|11.31|9.71|0
1701818700000|2023-12-05 23:25:00|11.3|9.7|11.29|9.69|11.31|9.71|11.28|9.68|0
1701819000000|2023-12-05 23:30:00|11.28|9.68|11.24|9.64|11.28|9.68|11.24|9.64|0
1701819300000|2023-12-05 23:35:00|11.23|9.63|11.2|9.6|11.24|9.64|11.19|9.59|0
1701819600000|2023-12-05 23:40:00|11.21|9.61|11.24|9.64|11.24|9.64|11.21|9.61|0
1701819900000|2023-12-05 23:45:00|11.23|9.63|11.19|9.59|11.24|9.64|11.19|9.59|0
1701820200000|2023-12-05 23:50:00|11.18|9.58|11.17|9.57|11.2|9.6|11.17|9.57|0
1701820500000|2023-12-05 23:55:00|11.16|9.56|11.12|9.52|11.16|9.56|11.11|9.51|0
1701820800000|2023-12-06 00:00:00|11.11|9.51|11.1|9.5|11.12|9.52|11.08|9.48|0
1701821100000|2023-12-06 00:05:00|11.09|9.49|11.09|9.49|11.11|9.51|11.08|9.48|0
1701821400000|2023-12-06 00:10:00|11.08|9.48|11.04|9.44|11.09|9.49|11.04|9.44|0
1701821700000|2023-12-06 00:15:00|11.05|9.45|10.9|9.3|11.05|9.45|10.87|9.27|0
1701822000000|2023-12-06 00:20:00|10.91|9.31|10.93|9.33|10.93|9.33|10.9|9.3|0
1701822300000|2023-12-06 00:25:00|10.92|9.32|10.91|9.31|10.94|9.34|10.91|9.31|0
1701822600000|2023-12-06 00:30:00|10.9|9.3|10.9|9.3|10.92|9.32|10.88|9.28|0
1701822900000|2023-12-06 00:35:00|10.89|9.29|10.91|9.31|10.91|9.31|10.86|9.26|0
1701823200000|2023-12-06 00:40:00|10.92|9.32|10.92|9.32|10.95|9.35|10.91|9.31|0
1701823500000|2023-12-06 00:45:00|10.93|9.33|10.88|9.28|10.93|9.33|10.87|9.27|0
1701823800000|2023-12-06 00:50:00|10.89|9.29|10.87|9.27|10.89|9.29|10.86|9.26|0
1701824100000|2023-12-06 00:55:00|10.86|9.26|10.85|9.25|10.86|9.26|10.85|9.25|0
1701824400000|2023-12-06 01:00:00|10.84|9.24|10.82|9.22|10.86|9.26|10.82|9.22|0
1701824700000|2023-12-06 01:05:00|10.84|9.24|10.75|9.15|10.84|9.24|10.75|9.15|0
1701825000000|2023-12-06 01:10:00|10.74|9.14|10.76|9.16|10.77|9.17|10.74|9.14|0
1701825300000|2023-12-06 01:15:00|10.77|9.17|10.78|9.18|10.8|9.2|10.76|9.16|0
1701825600000|2023-12-06 01:20:00|10.79|9.19|10.82|9.22|10.82|9.22|10.78|9.18|0
1701825900000|2023-12-06 01:25:00|10.81|9.21|10.81|9.21|10.83|9.23|10.79|9.19|0
1701826200000|2023-12-06 01:30:00|10.67|9.37|10.67|9.37|10.69|9.39|10.66|9.36|0
1701826500000|2023-12-06 01:35:00|10.66|9.36|10.61|9.31|10.66|9.36|10.61|9.31|0
1701826800000|2023-12-06 01:40:00|10.62|9.32|10.62|9.32|10.65|9.35|10.62|9.32|0
1701827100000|2023-12-06 01:45:00|10.63|9.33|10.59|9.29|10.64|9.34|10.58|9.28|0
1701827400000|2023-12-06 01:50:00|10.58|9.28|10.58|9.28|10.58|9.28|10.53|9.23|0
1701827700000|2023-12-06 01:55:00|10.59|9.29|10.56|9.26|10.59|9.29|10.55|9.25|0
1701828000000|2023-12-06 02:00:00|10.55|9.25|10.54|9.24|10.55|9.25|10.54|9.24|0
1701828300000|2023-12-06 02:05:00|10.55|9.25|10.57|9.27|10.57|9.27|10.52|9.22|0
1701828600000|2023-12-06 02:10:00|10.58|9.28|10.48|9.18|11.03|9.73|10.47|9.17|0
1701828900000|2023-12-06 02:15:00|10.47|9.17|10.49|9.19|10.51|9.21|10.47|9.17|0
1701829200000|2023-12-06 02:20:00|10.5|9.2|10.52|9.22|10.52|9.22|10.48|9.18|0
1701829500000|2023-12-06 02:25:00|10.53|9.23|10.51|9.21|10.53|9.23|10.49|9.19|0
1701829800000|2023-12-06 02:30:00|10.53|9.23|10.52|9.22|10.53|9.23|10.51|9.21|0
1701830100000|2023-12-06 02:35:00|10.51|9.21|10.49|9.19|10.52|9.22|10.49|9.19|0
1701830400000|2023-12-06 02:40:00|10.48|9.18|10.48|9.18|10.49|9.19|10.45|9.15|0
1701830700000|2023-12-06 02:45:00|10.49|9.19|10.49|9.19|10.49|9.19|10.49|9.19|0
1701831000000|2023-12-06 02:50:00|10.5|9.2|10.51|9.21|10.52|9.22|10.5|9.2|0
1701831300000|2023-12-06 02:55:00|10.52|9.22|10.48|9.18|10.52|9.22|10.48|9.18|0
1701831600000|2023-12-06 03:00:00|10.47|9.17|10.44|9.14|10.48|9.18|10.44|9.14|0
1701831900000|2023-12-06 03:05:00|10.43|9.13|10.43|9.13|10.46|9.16|10.43|9.13|0
1701832200000|2023-12-06 03:10:00|10.44|9.14|10.45|9.15|10.46|9.16|10.43|9.13|0
1701832500000|2023-12-06 03:15:00|10.44|9.14|10.45|9.15|10.47|9.17|10.44|9.14|0
1701832800000|2023-12-06 03:20:00|10.44|9.14|10.44|9.14|10.46|9.16|10.43|9.13|0
1701833100000|2023-12-06 03:25:00|10.45|9.15|10.44|9.14|10.45|9.15|10.44|9.14|0
1701833400000|2023-12-06 03:30:00|10.43|9.13|10.4|9.1|10.43|9.13|10.4|9.1|0
1701833700000|2023-12-06 03:35:00|10.39|9.09|10.39|9.09|10.41|9.11|10.39|9.09|0
1701834000000|2023-12-06 03:40:00|10.4|9.1|10.38|9.08|10.4|9.1|10.38|9.08|0
1701834300000|2023-12-06 03:45:00|10.37|9.07|10.35|9.05|10.37|9.07|10.34|9.04|0
1701834600000|2023-12-06 03:50:00|10.36|9.06|10.39|9.09|10.39|9.09|10.36|9.06|0
1701834900000|2023-12-06 03:55:00|10.4|9.1|10.42|9.12|10.43|9.13|10.4|9.1|0
1701835200000|2023-12-06 04:00:00|10.43|9.13|10.41|9.11|10.43|9.13|10.41|9.11|0
1701835500000|2023-12-06 04:05:00|10.4|9.1|10.4|9.1|10.4|9.1|10.39|9.09|0
1701835800000|2023-12-06 04:10:00|10.39|9.09|10.4|9.1|10.41|9.11|10.39|9.09|0
1701836100000|2023-12-06 04:15:00|10.41|9.11|10.4|9.1|10.41|9.11|10.4|9.1|0
1701836400000|2023-12-06 04:20:00|10.41|9.11|10.41|9.11|10.41|9.11|10.4|9.1|0
1701836700000|2023-12-06 04:25:00|10.4|9.1|10.39|9.09|10.4|9.1|10.39|9.09|0
1701837000000|2023-12-06 04:30:00|10.4|9.1|10.4|9.1|10.4|9.1|10.39|9.09|0
1701837300000|2023-12-06 04:35:00|10.41|9.11|10.39|9.09|10.41|9.11|10.39|9.09|0
1701837600000|2023-12-06 04:40:00|10.4|9.1|10.41|9.11|10.42|9.12|10.39|9.09|0
1701837900000|2023-12-06 04:45:00|10.4|9.1|10.4|9.1|10.42|9.12|10.4|9.1|0
1701838200000|2023-12-06 04:50:00|10.39|9.09|10.38|9.08|10.39|9.09|10.38|9.08|0
1701838500000|2023-12-06 04:55:00|10.37|9.07|10.39|9.09|10.39|9.09|10.37|9.07|0
1701838800000|2023-12-06 05:00:00|10.38|9.08|10.42|9.12|10.43|9.13|10.38|9.08|0
1701839100000|2023-12-06 05:05:00|10.43|9.13|10.39|9.09|10.44|9.14|10.39|9.09|0
1701839400000|2023-12-06 05:10:00|10.4|9.1|10.38|9.08|10.41|9.11|10.38|9.08|0
1701839700000|2023-12-06 05:15:00|10.37|9.07|10.36|9.06|10.38|9.08|10.36|9.06|0
1701840000000|2023-12-06 05:20:00|10.37|9.07|10.35|9.05|10.37|9.07|10.34|9.04|0
1701840300000|2023-12-06 05:25:00|10.36|9.06|10.33|9.03|10.36|9.06|10.33|9.03|0
1701840600000|2023-12-06 05:30:00|10.35|9.05|10.4|9.1|10.43|9.13|10.35|9.05|0
1701840900000|2023-12-06 05:35:00|10.41|9.11|10.41|9.11|10.42|9.12|10.4|9.1|0
1701841200000|2023-12-06 05:40:00|10.42|9.12|10.44|9.14|10.45|9.15|10.41|9.11|0
1701841500000|2023-12-06 05:45:00|10.43|9.13|10.42|9.12|10.43|9.13|10.42|9.12|0
1701841800000|2023-12-06 05:50:00|10.41|9.11|10.41|9.11|10.42|9.12|10.4|9.1|0
1701842100000|2023-12-06 05:55:00|10.4|9.1|10.38|9.08|10.42|9.12|10.38|9.08|0
1701842400000|2023-12-06 06:00:00|10.39|9.09|10.39|9.09|10.42|9.12|10.37|9.07|0
1701842700000|2023-12-06 06:05:00|10.4|9.1|10.38|9.08|10.4|9.1|10.37|9.07|0
1701843000000|2023-12-06 06:10:00|10.39|9.09|10.38|9.08|10.39|9.09|10.37|9.07|0
1701843300000|2023-12-06 06:15:00|10.37|9.07|10.38|9.08|10.38|9.08|10.36|9.06|0
1701843600000|2023-12-06 06:20:00|10.37|9.07|10.4|9.1|10.4|9.1|10.37|9.07|0
1701843900000|2023-12-06 06:25:00|10.41|9.11|10.45|9.15|10.45|9.15|10.41|9.11|0
1701844200000|2023-12-06 06:30:00|10.44|9.14|10.44|9.14|10.47|9.17|10.44|9.14|0
1701844500000|2023-12-06 06:35:00|10.45|9.15|10.44|9.14|10.46|9.16|10.43|9.13|0
1701844800000|2023-12-06 06:40:00|10.43|9.13|10.44|9.14|10.45|9.15|10.43|9.13|0
1701845100000|2023-12-06 06:45:00|10.43|9.13|10.44|9.14|10.44|9.14|10.42|9.12|0
1701845400000|2023-12-06 06:50:00|10.45|9.15|10.47|9.17|10.47|9.17|10.43|9.13|0
1701845700000|2023-12-06 06:55:00|10.48|9.18|10.35|9.05|10.69|9.39|10.35|9.05|0
1701846000000|2023-12-06 07:00:00|10.51|9.21|10.55|9.25|10.57|9.27|10.51|9.21|0
1701846300000|2023-12-06 07:05:00|10.56|9.26|10.56|9.26|10.6|9.3|10.54|9.24|0
1701846600000|2023-12-06 07:10:00|10.55|9.25|10.6|9.3|10.6|9.3|10.55|9.25|0
1701846900000|2023-12-06 07:15:00|10.59|9.29|10.59|9.29|10.63|9.33|10.59|9.29|0
1701847200000|2023-12-06 07:20:00|10.6|9.3|10.63|9.33|10.63|9.33|10.6|9.3|0
1701847500000|2023-12-06 07:25:00|10.64|9.34|10.65|9.35|10.65|9.35|10.63|9.33|0
1701847800000|2023-12-06 07:30:00|10.64|9.34|10.72|9.42|10.73|9.43|10.63|9.33|0
1701848100000|2023-12-06 07:35:00|10.71|9.41|10.68|9.38|10.71|9.41|10.68|9.38|0
1701848400000|2023-12-06 07:40:00|10.69|9.39|10.69|9.39|10.7|9.4|10.68|9.38|0
1701848700000|2023-12-06 07:45:00|10.68|9.38|10.66|9.36|10.68|9.38|10.66|9.36|0
1701849000000|2023-12-06 07:50:00|10.65|9.35|10.6|9.3|10.65|9.35|10.6|9.3|0
1701849300000|2023-12-06 07:55:00|10.59|9.29|10.61|9.31|10.61|9.31|10.58|9.28|0
1701849600000|2023-12-06 08:00:00|10.6|9.3|10.65|9.35|10.65|9.35|10.53|9.23|0
1701849900000|2023-12-06 08:05:00|10.64|9.34|10.66|9.36|10.7|9.4|10.64|9.34|0
1701850200000|2023-12-06 08:10:00|10.67|9.37|10.56|9.26|10.67|9.37|10.54|9.24|0
1701850500000|2023-12-06 08:15:00|10.57|9.27|10.53|9.23|10.65|9.35|10.52|9.22|0
1701850800000|2023-12-06 08:20:00|10.55|9.25|10.59|9.29|10.6|9.3|10.55|9.25|0
1701851100000|2023-12-06 08:25:00|10.58|9.28|10.54|9.24|10.59|9.29|10.52|9.22|0
1701851400000|2023-12-06 08:30:00|10.55|9.25|10.58|9.28|10.62|9.32|10.54|9.24|0
1701851700000|2023-12-06 08:35:00|10.6|9.3|10.67|9.37|10.67|9.37|10.56|9.26|0
1701852000000|2023-12-06 08:40:00|10.66|9.36|10.68|9.38|10.71|9.41|10.65|9.35|0
1701852300000|2023-12-06 08:45:00|10.67|9.37|10.63|9.33|10.67|9.37|10.59|9.29|0
1701852600000|2023-12-06 08:50:00|10.64|9.34|10.63|9.33|10.66|9.36|10.6|9.3|0
1701852900000|2023-12-06 08:55:00|10.64|9.34|10.65|9.35|10.66|9.36|10.61|9.31|0
1701853200000|2023-12-06 09:00:00|10.66|9.36|10.65|9.35|10.67|9.37|10.61|9.31|0
1701853500000|2023-12-06 09:05:00|10.64|9.34|10.61|9.31|10.68|9.38|10.6|9.3|0
1701853800000|2023-12-06 09:10:00|10.6|9.3|10.58|9.28|10.62|9.32|10.53|9.23|0
1701854100000|2023-12-06 09:15:00|10.6|9.3|10.67|9.37|10.69|9.39|10.6|9.3|0
1701854400000|2023-12-06 09:20:00|10.68|9.38|10.67|9.37|10.7|9.4|10.65|9.35|0
1701854700000|2023-12-06 09:25:00|10.68|9.38|10.65|9.35|10.7|9.4|10.65|9.35|0
1701855000000|2023-12-06 09:30:00|10.64|9.34|10.66|9.36|10.68|9.38|10.62|9.32|0
1701855300000|2023-12-06 09:35:00|10.67|9.37|10.77|9.47|10.78|9.48|10.66|9.36|0
1701855600000|2023-12-06 09:40:00|10.78|9.48|10.75|9.45|10.8|9.5|10.73|9.43|0
1701855900000|2023-12-06 09:45:00|10.76|9.46|10.69|9.39|10.76|9.46|10.69|9.39|0
1701856200000|2023-12-06 09:50:00|10.68|9.38|10.68|9.38|10.69|9.39|10.65|9.35|0
1701856500000|2023-12-06 09:55:00|10.66|9.36|10.66|9.36|10.7|9.4|10.66|9.36|0
1701856800000|2023-12-06 10:00:00|10.67|9.37|10.67|9.37|10.69|9.39|10.64|9.34|0
1701857100000|2023-12-06 10:05:00|10.68|9.38|10.62|9.32|10.7|9.4|10.6|9.3|0
1701857400000|2023-12-06 10:10:00|10.61|9.31|10.65|9.35|10.66|9.36|10.61|9.31|0
1701857700000|2023-12-06 10:15:00|10.66|9.36|10.63|9.33|10.68|9.38|10.63|9.33|0
1701858000000|2023-12-06 10:20:00|10.64|9.34|10.66|9.36|10.68|9.38|10.61|9.31|0
1701858300000|2023-12-06 10:25:00|10.65|9.35|10.63|9.33|10.68|9.38|10.62|9.32|0
1701858600000|2023-12-06 10:30:00|10.62|9.32|10.6|9.3|10.62|9.32|10.59|9.29|0
1701858900000|2023-12-06 10:35:00|10.61|9.31|10.62|9.32|10.63|9.33|10.6|9.3|0
1701859200000|2023-12-06 10:40:00|10.63|9.33|10.55|9.25|10.63|9.33|10.54|9.24|0
1701859500000|2023-12-06 10:45:00|10.54|9.24|10.57|9.27|10.57|9.27|10.54|9.24|0
1701859800000|2023-12-06 10:50:00|10.56|9.26|10.53|9.23|10.58|9.28|10.53|9.23|0
1701860100000|2023-12-06 10:55:00|10.52|9.22|10.49|9.19|10.52|9.22|10.48|9.18|0
1701860400000|2023-12-06 11:00:00|10.5|9.2|10.52|9.22|10.52|9.22|10.49|9.19|0
1701860700000|2023-12-06 11:05:00|10.51|9.21|10.56|9.26|10.57|9.27|10.51|9.21|0
1701861000000|2023-12-06 11:10:00|10.57|9.27|10.62|9.32|10.65|9.35|10.56|9.26|0
1701861300000|2023-12-06 11:15:00|10.61|9.31|10.67|9.37|10.67|9.37|10.61|9.31|0
1701861600000|2023-12-06 11:20:00|10.66|9.36|10.69|9.39|10.69|9.39|10.63|9.33|0
1701861900000|2023-12-06 11:25:00|10.68|9.38|10.65|9.35|10.69|9.39|10.64|9.34|0
1701862200000|2023-12-06 11:30:00|10.66|9.36|10.72|9.42|10.75|9.45|10.66|9.36|0
1701862500000|2023-12-06 11:35:00|10.73|9.43|10.73|9.43|10.75|9.45|10.71|9.41|0
1701862800000|2023-12-06 11:40:00|10.74|9.44|10.7|9.4|10.76|9.46|10.7|9.4|0
1701863100000|2023-12-06 11:45:00|10.71|9.41|10.66|9.36|10.71|9.41|10.66|9.36|0
1701863400000|2023-12-06 11:50:00|10.67|9.37|10.66|9.36|10.68|9.38|10.66|9.36|0
1701863700000|2023-12-06 11:55:00|10.67|9.37|10.68|9.38|10.7|9.4|10.66|9.36|0
1701864000000|2023-12-06 12:00:00|10.67|9.37|10.71|9.41|10.73|9.43|10.66|9.36|0
1701864300000|2023-12-06 12:05:00|10.69|9.39|10.76|9.46|10.76|9.46|10.68|9.38|0
1701864600000|2023-12-06 12:10:00|10.73|9.43|10.77|9.47|10.77|9.47|10.71|9.41|0
1701864900000|2023-12-06 12:15:00|10.76|9.46|10.74|9.44|10.81|9.51|10.73|9.43|0
1701865200000|2023-12-06 12:20:00|10.75|9.45|10.77|9.47|10.79|9.49|10.7|9.4|0
1701865500000|2023-12-06 12:25:00|10.76|9.46|10.75|9.45|10.8|9.5|10.75|9.45|0
1701865800000|2023-12-06 12:30:00|10.76|9.46|10.72|9.42|10.76|9.46|10.72|9.42|0
1701866100000|2023-12-06 12:35:00|10.71|9.41|10.73|9.43|10.75|9.45|10.7|9.4|0
1701866400000|2023-12-06 12:40:00|10.72|9.42|10.72|9.42|10.74|9.44|10.7|9.4|0
1701866700000|2023-12-06 12:45:00|10.71|9.41|10.69|9.39|10.74|9.44|10.68|9.38|0
1701867000000|2023-12-06 12:50:00|10.68|9.38|10.65|9.35|10.7|9.4|10.65|9.35|0
1701867300000|2023-12-06 12:55:00|10.66|9.36|10.64|9.34|10.67|9.37|10.63|9.33|0
1701867600000|2023-12-06 13:00:00|10.63|9.33|10.64|9.34|10.65|9.35|10.61|9.31|0
1701867900000|2023-12-06 13:05:00|10.65|9.35|10.64|9.34|10.71|9.41|10.63|9.33|0
1701868200000|2023-12-06 13:10:00|10.63|9.33|10.64|9.34|10.68|9.38|10.62|9.32|0
1701868500000|2023-12-06 13:15:00|10.55|9.25|10.62|9.32|10.62|9.32|10.53|9.23|0
1701868800000|2023-12-06 13:20:00|10.61|9.31|10.61|9.31|10.66|9.36|10.6|9.3|0
1701869100000|2023-12-06 13:25:00|10.62|9.32|10.53|9.23|10.62|9.32|10.53|9.23|0
1701869400000|2023-12-06 13:30:00|10.52|9.22|10.36|9.06|10.52|9.22|10.26|8.96|0
1701869700000|2023-12-06 13:35:00|10.37|9.07|10.48|9.18|10.54|9.24|10.36|9.06|0
1701870000000|2023-12-06 13:40:00|10.47|9.17|10.43|9.13|10.47|9.17|10.42|9.12|0
1701870300000|2023-12-06 13:45:00|10.44|9.14|10.45|9.15|10.48|9.18|10.4|9.1|0
1701870600000|2023-12-06 13:50:00|10.46|9.16|10.4|9.1|10.46|9.16|10.37|9.07|0
1701870900000|2023-12-06 13:55:00|10.39|9.09|10.31|9.01|10.39|9.09|10.27|8.97|0
1701871200000|2023-12-06 14:00:00|10.32|9.02|10.26|8.96|10.32|9.02|10.22|8.92|0
1701871500000|2023-12-06 14:05:00|10.27|8.97|10.24|8.94|10.29|8.99|10.21|8.91|0
1701871800000|2023-12-06 14:10:00|10.23|8.93|10.25|8.95|10.28|8.98|10.21|8.91|0
1701872100000|2023-12-06 14:15:00|10.26|8.96|10.29|8.99|10.29|8.99|10.23|8.93|0
1701872400000|2023-12-06 14:20:00|10.28|8.98|10.22|8.92|10.28|8.98|10.19|8.89|0
1701872700000|2023-12-06 14:25:00|10.21|8.91|10.19|8.89|10.25|8.95|10.16|8.86|0
1701873000000|2023-12-06 14:30:00|10.2|8.9|10.36|9.06|10.36|9.06|10.2|8.9|0
1701873300000|2023-12-06 14:35:00|10.39|9.09|10.57|9.27|10.6|9.3|10.38|9.08|0
1701873600000|2023-12-06 14:40:00|10.56|9.26|10.55|9.25|10.58|9.28|10.46|9.16|0
1701873900000|2023-12-06 14:45:00|10.53|9.23|10.53|9.23|10.6|9.3|10.5|9.2|0
1701874200000|2023-12-06 14:50:00|10.52|9.22|10.58|9.28|10.58|9.28|10.46|9.16|0
1701874500000|2023-12-06 14:55:00|10.57|9.27|10.52|9.22|10.58|9.28|10.5|9.2|0
1701874800000|2023-12-06 15:00:00|10.53|9.23|10.72|9.42|10.75|9.45|10.51|9.21|0
1701875100000|2023-12-06 15:05:00|10.7|9.4|10.49|9.19|10.74|9.44|10.48|9.18|0
1701875400000|2023-12-06 15:10:00|10.48|9.18|10.44|9.14|10.55|9.25|10.44|9.14|0
1701875700000|2023-12-06 15:15:00|10.45|9.15|10.53|9.23|10.57|9.27|10.37|9.07|0
1701876000000|2023-12-06 15:20:00|10.52|9.22|10.78|9.48|10.81|9.51|10.35|9.05|0
1701876300000|2023-12-06 15:25:00|10.8|9.5|10.75|9.45|10.87|9.57|10.66|9.36|0
1701876600000|2023-12-06 15:30:00|10.72|9.42|10.61|9.31|10.73|9.43|10.56|9.26|0
1701876900000|2023-12-06 15:35:00|10.6|9.3|10.6|9.3|10.67|9.37|10.56|9.26|0
1701877200000|2023-12-06 15:40:00|10.59|9.29|10.68|9.38|10.68|9.38|10.58|9.28|0
1701877500000|2023-12-06 15:45:00|10.67|9.37|10.7|9.4|10.71|9.41|10.6|9.3|0
1701877800000|2023-12-06 15:50:00|10.69|9.39|10.74|9.44|10.76|9.46|10.61|9.31|0
1701878100000|2023-12-06 15:55:00|10.75|9.45|10.7|9.4|10.79|9.49|10.69|9.39|0
1701878400000|2023-12-06 16:00:00|10.69|9.39|10.71|9.41|10.79|9.49|10.65|9.35|0
1701878700000|2023-12-06 16:05:00|10.7|9.4|10.73|9.43|10.78|9.48|10.62|9.32|0
1701879000000|2023-12-06 16:10:00|10.74|9.44|10.6|9.3|10.74|9.44|10.58|9.28|0
1701879300000|2023-12-06 16:15:00|10.61|9.31|10.74|9.44|10.74|9.44|10.6|9.3|0
1701879600000|2023-12-06 16:20:00|10.72|9.42|10.82|9.52|10.9|9.6|10.64|9.34|0
1701879900000|2023-12-06 16:25:00|10.81|9.51|10.73|9.43|10.82|9.52|10.51|9.21|0
1701880200000|2023-12-06 16:30:00|10.74|9.44|11.04|9.74|11.07|9.77|10.74|9.44|0
1701880500000|2023-12-06 16:35:00|11.03|9.73|10.92|9.62|11.04|9.74|10.82|9.52|0
1701880800000|2023-12-06 16:40:00|10.94|9.64|10.99|9.69|11.03|9.73|10.92|9.62|0
1701881100000|2023-12-06 16:45:00|11|9.7|10.94|9.64|11|9.7|10.89|9.59|0
1701881400000|2023-12-06 16:50:00|10.95|9.65|10.83|9.53|10.96|9.66|10.78|9.48|0
1701881700000|2023-12-06 16:55:00|10.84|9.54|10.71|9.41|10.84|9.54|10.71|9.41|0
1701882000000|2023-12-06 17:00:00|10.72|9.42|10.81|9.51|10.83|9.53|10.71|9.41|0
1701882300000|2023-12-06 17:05:00|10.8|9.5|10.74|9.44|10.81|9.51|10.69|9.39|0
1701882600000|2023-12-06 17:10:00|10.73|9.43|10.8|9.5|10.8|9.5|10.68|9.38|0
1701882900000|2023-12-06 17:15:00|10.81|9.51|10.92|9.62|10.92|9.62|10.79|9.49|0
1701883200000|2023-12-06 17:20:00|10.91|9.61|10.91|9.61|10.92|9.62|10.83|9.53|0
1701883500000|2023-12-06 17:25:00|10.92|9.62|10.92|9.62|10.98|9.68|10.88|9.58|0
1701883800000|2023-12-06 17:30:00|10.91|9.61|10.87|9.57|11|9.7|10.87|9.57|0
1701884100000|2023-12-06 17:35:00|10.88|9.58|10.98|9.68|10.98|9.68|10.83|9.53|0
1701884400000|2023-12-06 17:40:00|10.97|9.67|10.94|9.64|10.97|9.67|10.88|9.58|0
1701884700000|2023-12-06 17:45:00|10.93|9.63|11.1|9.8|11.17|9.87|10.93|9.63|0
1701885000000|2023-12-06 17:50:00|11.07|9.77|11.13|9.83|11.24|9.94|11.07|9.77|0
1701885300000|2023-12-06 17:55:00|11.14|9.84|11.25|9.95|11.26|9.96|11.13|9.83|0
1701885600000|2023-12-06 18:00:00|11.24|9.94|11.06|9.76|11.25|9.95|11.01|9.71|0
1701885900000|2023-12-06 18:05:00|11.05|9.75|11.09|9.79|11.19|9.89|11.05|9.75|0
1701886200000|2023-12-06 18:10:00|11.08|9.78|10.97|9.67|11.08|9.78|10.97|9.67|0
1701886500000|2023-12-06 18:15:00|10.96|9.66|10.96|9.66|11.06|9.76|10.96|9.66|0
1701886800000|2023-12-06 18:20:00|10.94|9.64|10.96|9.66|11|9.7|10.91|9.61|0
1701887100000|2023-12-06 18:25:00|10.99|9.69|10.86|9.56|11.02|9.72|10.83|9.53|0
1701887400000|2023-12-06 18:30:00|10.85|9.55|10.93|9.63|10.94|9.64|10.84|9.54|0
1701887700000|2023-12-06 18:35:00|10.94|9.64|10.91|9.61|10.94|9.64|10.87|9.57|0
1701888000000|2023-12-06 18:40:00|10.9|9.6|10.91|9.61|10.99|9.69|10.88|9.58|0
1701888300000|2023-12-06 18:45:00|10.92|9.62|10.89|9.59|10.93|9.63|10.88|9.58|0
1701888600000|2023-12-06 18:50:00|10.88|9.58|10.83|9.53|10.9|9.6|10.82|9.52|0
1701888900000|2023-12-06 18:55:00|10.82|9.52|10.87|9.57|10.98|9.68|10.79|9.49|0
1701889200000|2023-12-06 19:00:00|10.86|9.56|10.87|9.57|10.94|9.64|10.85|9.55|0
1701889500000|2023-12-06 19:05:00|10.88|9.58|10.89|9.59|10.91|9.61|10.84|9.54|0
1701889800000|2023-12-06 19:10:00|10.9|9.6|10.98|9.68|10.99|9.69|10.87|9.57|0
1701890100000|2023-12-06 19:15:00|10.99|9.69|11.01|9.71|11.02|9.72|10.91|9.61|0
1701890400000|2023-12-06 19:20:00|11.02|9.72|11.04|9.74|11.1|9.8|10.99|9.69|0
1701890700000|2023-12-06 19:25:00|11.05|9.75|10.94|9.64|11.06|9.76|10.84|9.54|0
1701891000000|2023-12-06 19:30:00|10.92|9.62|10.78|9.48|10.92|9.62|10.75|9.45|0
1701891300000|2023-12-06 19:35:00|10.79|9.49|10.8|9.5|10.86|9.56|10.77|9.47|0
1701891600000|2023-12-06 19:40:00|10.81|9.51|10.84|9.54|10.86|9.56|10.77|9.47|0
1701891900000|2023-12-06 19:45:00|10.85|9.55|10.8|9.5|10.87|9.57|10.79|9.49|0
1701892200000|2023-12-06 19:50:00|10.78|9.48|10.88|9.58|10.91|9.61|10.78|9.48|0
1701892500000|2023-12-06 19:55:00|10.87|9.57|10.97|9.67|10.98|9.68|10.85|9.55|0
1701892800000|2023-12-06 20:00:00|10.99|9.69|11.01|9.71|11.02|9.72|10.94|9.64|0
1701893100000|2023-12-06 20:05:00|11.02|9.72|10.98|9.68|11.03|9.73|10.97|9.67|0
1701893400000|2023-12-06 20:10:00|11|9.7|11.14|9.84|11.14|9.84|11|9.7|0
1701893700000|2023-12-06 20:15:00|11.12|9.82|11.15|9.85|11.2|9.9|11.11|9.81|0
1701894000000|2023-12-06 20:20:00|11.16|9.86|11.33|10.03|11.35|10.05|11.16|9.86|0
1701894300000|2023-12-06 20:25:00|11.35|10.05|11.21|9.91|11.38|10.08|11.04|9.74|0
1701894600000|2023-12-06 20:30:00|11.23|9.93|11.19|9.89|11.26|9.96|11.13|9.83|0
1701894900000|2023-12-06 20:35:00|11.18|9.88|11.34|10.04|11.35|10.05|11.18|9.88|0
1701895200000|2023-12-06 20:40:00|11.33|10.03|11.2|9.9|11.33|10.03|11.17|9.87|0
1701895500000|2023-12-06 20:45:00|11.19|9.89|11.24|9.94|11.29|9.99|11.19|9.89|0
1701895800000|2023-12-06 20:50:00|11.29|9.99|11.39|10.09|11.44|10.14|11.24|9.94|0
1701896100000|2023-12-06 20:55:00|11.37|10.07|11.25|9.95|11.43|10.13|11.25|9.95|0
1701896400000|2023-12-06 21:00:00|11.26|9.96|11.22|9.92|11.27|9.97|11.22|9.92|0
1701896700000|2023-12-06 21:05:00|11.21|9.91|11.26|9.96|11.28|9.98|11.2|9.9|0
1701897000000|2023-12-06 21:10:00|11.27|9.97|11.29|9.99|11.3|10|11.27|9.97|0
1701897300000|2023-12-06 21:15:00|11.45|9.85|11.47|9.87|11.48|9.88|11.44|9.84|0
1701897600000|2023-12-06 21:20:00|11.46|9.86|11.47|9.87|11.47|9.87|11.44|9.84|0
1701897900000|2023-12-06 21:25:00|11.48|9.88|11.46|9.86|11.48|9.88|11.44|9.84|0
1701898200000|2023-12-06 21:30:00|11.45|9.85|11.42|9.82|11.45|9.85|11.42|9.82|0
1701898500000|2023-12-06 21:35:00|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1701898800000|2023-12-06 21:40:00|11.42|9.82|11.43|9.83|11.43|9.83|11.42|9.82|0
1701899100000|2023-12-06 21:45:00|11.44|9.84|11.42|9.82|11.45|9.85|11.42|9.82|0
1701899400000|2023-12-06 21:50:00|11.43|9.83|11.42|9.82|11.43|9.83|11.42|9.82|0
1701899700000|2023-12-06 21:55:00|11.41|9.81|11.41|9.81|11.41|9.81|11.38|9.78|0
1701900000000|2023-12-06 22:00:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1701900300000|2023-12-06 22:05:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1701900600000|2023-12-06 22:10:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1701900900000|2023-12-06 22:15:00|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1701901200000|2023-12-06 22:20:00|11.39|9.79|11.39|9.79|11.39|9.79|11.39|9.79|0
1701901500000|2023-12-06 22:25:00|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1701901800000|2023-12-06 22:30:00|11.41|9.81|11.43|9.83|11.46|9.86|11.4|9.8|0
1701902400000|2023-12-06 22:40:00|11.45|9.85|11.47|9.87|11.47|9.87|11.45|9.85|0
1701902700000|2023-12-06 22:45:00|11.46|9.86|11.45|9.85|11.48|9.88|11.45|9.85|0
1701903000000|2023-12-06 22:50:00|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1701903300000|2023-12-06 22:55:00|11.45|9.85|11.46|9.86|11.47|9.87|11.45|9.85|0
1701903600000|2023-12-06 23:00:00|11.41|9.81|11.46|9.86|11.55|9.95|11.41|9.81|0
1701903900000|2023-12-06 23:05:00|11.45|9.85|11.45|9.85|11.49|9.89|11.42|9.82|0
1701904200000|2023-12-06 23:10:00|11.46|9.86|11.44|9.84|11.46|9.86|11.43|9.83|0
1701904500000|2023-12-06 23:15:00|11.45|9.85|11.4|9.8|11.46|9.86|11.4|9.8|0
1701904800000|2023-12-06 23:20:00|11.39|9.79|11.42|9.82|11.42|9.82|11.39|9.79|0
1701905100000|2023-12-06 23:25:00|11.44|9.84|11.41|9.81|11.45|9.85|11.41|9.81|0
1701905400000|2023-12-06 23:30:00|11.42|9.82|11.41|9.81|11.46|9.86|11.41|9.81|0
1701905700000|2023-12-06 23:35:00|11.4|9.8|11.42|9.82|11.43|9.83|11.38|9.78|0
1701906000000|2023-12-06 23:40:00|11.43|9.83|11.4|9.8|11.44|9.84|11.39|9.79|0
1701906300000|2023-12-06 23:45:00|11.39|9.79|11.44|9.84|11.44|9.84|11.37|9.77|0
1701906600000|2023-12-06 23:50:00|11.43|9.83|11.48|9.88|11.51|9.91|11.43|9.83|0
1701906900000|2023-12-06 23:55:00|11.47|9.87|11.43|9.83|11.47|9.87|11.43|9.83|0
1701907200000|2023-12-07 00:00:00|11.44|9.84|11.41|9.81|11.45|9.85|11.41|9.81|0
1701907500000|2023-12-07 00:05:00|11.42|9.82|11.38|9.78|11.43|9.83|11.36|9.76|0
1701907800000|2023-12-07 00:10:00|11.39|9.79|11.42|9.82|11.44|9.84|11.39|9.79|0
1701908100000|2023-12-07 00:15:00|11.43|9.83|11.46|9.86|11.48|9.88|11.36|9.76|0
1701908400000|2023-12-07 00:20:00|11.45|9.85|11.47|9.87|11.51|9.91|11.43|9.83|0
1701908700000|2023-12-07 00:25:00|11.46|9.86|11.5|9.9|11.51|9.91|11.46|9.86|0
1701909000000|2023-12-07 00:30:00|11.49|9.89|11.45|9.85|11.49|9.89|11.44|9.84|0
1701909300000|2023-12-07 00:35:00|11.44|9.84|11.38|9.78|11.44|9.84|11.37|9.77|0
1701909600000|2023-12-07 00:40:00|11.39|9.79|11.41|9.81|11.42|9.82|11.37|9.77|0
1701909900000|2023-12-07 00:45:00|11.4|9.8|11.4|9.8|11.42|9.82|11.4|9.8|0
1701910200000|2023-12-07 00:50:00|11.41|9.81|11.43|9.83|11.44|9.84|11.41|9.81|0
1701910500000|2023-12-07 00:55:00|11.44|9.84|11.48|9.88|11.48|9.88|11.43|9.83|0
1701910800000|2023-12-07 01:00:00|11.47|9.87|11.44|9.84|11.48|9.88|11.42|9.82|0
1701911100000|2023-12-07 01:05:00|11.45|9.85|11.44|9.84|11.45|9.85|11.43|9.83|0
1701911400000|2023-12-07 01:10:00|11.45|9.85|11.41|9.81|11.45|9.85|11.39|9.79|0
1701911700000|2023-12-07 01:15:00|11.43|9.83|11.45|9.85|11.46|9.86|11.41|9.81|0
1701912000000|2023-12-07 01:20:00|11.44|9.84|11.45|9.85|11.46|9.86|11.42|9.82|0
1701912300000|2023-12-07 01:25:00|11.46|9.86|11.49|9.89|11.49|9.89|11.46|9.86|0
1701912600000|2023-12-07 01:30:00|11.34|10.04|11.27|9.97|11.37|10.07|11.27|9.97|0
1701912900000|2023-12-07 01:35:00|11.26|9.96|11.26|9.96|11.28|9.98|11.24|9.94|0
1701913200000|2023-12-07 01:40:00|11.25|9.95|11.29|9.99|11.3|10|11.24|9.94|0
1701913500000|2023-12-07 01:45:00|11.3|10|11.33|10.03|11.36|10.06|11.26|9.96|0
1701913800000|2023-12-07 01:50:00|11.32|10.02|11.4|10.1|11.4|10.1|11.31|10.01|0
1701914100000|2023-12-07 01:55:00|11.39|10.09|11.38|10.08|11.4|10.1|11.35|10.05|0
1701914400000|2023-12-07 02:00:00|11.39|10.09|11.35|10.05|11.39|10.09|11.34|10.04|0
1701914700000|2023-12-07 02:05:00|11.34|10.04|11.36|10.06|11.36|10.06|11.32|10.02|0
1701915000000|2023-12-07 02:10:00|11.37|10.07|11.33|10.03|11.37|10.07|11.32|10.02|0
1701915300000|2023-12-07 02:15:00|11.34|10.04|11.32|10.02|11.35|10.05|11.32|10.02|0
1701915600000|2023-12-07 02:20:00|11.33|10.03|11.32|10.02|11.34|10.04|11.31|10.01|0
1701915900000|2023-12-07 02:25:00|11.33|10.03|11.36|10.06|11.36|10.06|11.32|10.02|0
1701916200000|2023-12-07 02:30:00|11.35|10.05|11.3|10|11.36|10.06|11.3|10|0
1701916500000|2023-12-07 02:35:00|11.32|10.02|11.37|10.07|11.38|10.08|11.3|10|0
1701916800000|2023-12-07 02:40:00|11.38|10.08|11.37|10.07|11.39|10.09|11.37|10.07|0
1701917100000|2023-12-07 02:45:00|11.39|10.09|11.38|10.08|11.4|10.1|11.37|10.07|0
1701917400000|2023-12-07 02:50:00|11.39|10.09|11.37|10.07|11.39|10.09|11.36|10.06|0
1701917700000|2023-12-07 02:55:00|11.38|10.08|11.35|10.05|11.39|10.09|11.35|10.05|0
1701918000000|2023-12-07 03:00:00|11.37|10.07|11.38|10.08|11.38|10.08|11.34|10.04|0
1701918300000|2023-12-07 03:05:00|11.39|10.09|11.4|10.1|11.41|10.11|11.36|10.06|0
1701918600000|2023-12-07 03:10:00|11.39|10.09|11.38|10.08|11.41|10.11|11.38|10.08|0
1701918900000|2023-12-07 03:15:00|11.4|10.1|11.35|10.05|11.4|10.1|11.35|10.05|0
1701919200000|2023-12-07 03:20:00|11.34|10.04|11.32|10.02|11.35|10.05|11.31|10.01|0
1701919500000|2023-12-07 03:25:00|11.31|10.01|11.29|9.99|11.32|10.02|11.27|9.97|0
1701919800000|2023-12-07 03:30:00|11.31|10.01|11.29|9.99|11.31|10.01|11.29|9.99|0
1701920100000|2023-12-07 03:35:00|11.3|10|11.35|10.05|11.35|10.05|11.3|10|0
1701920400000|2023-12-07 03:40:00|11.36|10.06|11.37|10.07|11.37|10.07|11.35|10.05|0
1701920700000|2023-12-07 03:45:00|11.36|10.06|11.38|10.08|11.38|10.08|11.35|10.05|0
1701921000000|2023-12-07 03:50:00|11.37|10.07|11.36|10.06|11.38|10.08|11.36|10.06|0
1701921300000|2023-12-07 03:55:00|11.35|10.05|11.33|10.03|11.35|10.05|11.33|10.03|0
1701921600000|2023-12-07 04:00:00|11.34|10.04|11.3|10|11.34|10.04|11.3|10|0
1701921900000|2023-12-07 04:05:00|11.29|9.99|11.3|10|11.31|10.01|11.28|9.98|0
1701922200000|2023-12-07 04:10:00|11.29|9.99|11.29|9.99|11.3|10|11.28|9.98|0
1701922500000|2023-12-07 04:15:00|11.28|9.98|11.31|10.01|11.31|10.01|11.27|9.97|0
1701922800000|2023-12-07 04:20:00|11.3|10|11.27|9.97|11.3|10|11.27|9.97|0
1701923100000|2023-12-07 04:25:00|11.28|9.98|11.26|9.96|11.29|9.99|11.26|9.96|0
1701923400000|2023-12-07 04:30:00|11.27|9.97|11.27|9.97|11.28|9.98|11.26|9.96|0
1701923700000|2023-12-07 04:35:00|11.28|9.98|11.28|9.98|11.28|9.98|11.28|9.98|0
1701924000000|2023-12-07 04:40:00|11.27|9.97|11.28|9.98|11.29|9.99|11.26|9.96|0
1701924300000|2023-12-07 04:45:00|11.29|9.99|11.29|9.99|11.3|10|11.29|9.99|0
1701924600000|2023-12-07 04:50:00|11.3|10|11.3|10|11.31|10.01|11.29|9.99|0
1701924900000|2023-12-07 04:55:00|11.29|9.99|11.29|9.99|11.3|10|11.28|9.98|0
1701925200000|2023-12-07 05:00:00|11.28|9.98|11.28|9.98|11.29|9.99|11.27|9.97|0
1701925500000|2023-12-07 05:05:00|11.29|9.99|11.3|10|11.31|10.01|11.28|9.98|0
1701925800000|2023-12-07 05:10:00|11.29|9.99|11.32|10.02|11.33|10.03|11.28|9.98|0
1701926100000|2023-12-07 05:15:00|11.33|10.03|11.32|10.02|11.33|10.03|11.31|10.01|0
1701926400000|2023-12-07 05:20:00|11.31|10.01|11.31|10.01|11.32|10.02|11.27|9.97|0
1701926700000|2023-12-07 05:25:00|11.29|9.99|11.33|10.03|11.33|10.03|11.29|9.99|0
1701927000000|2023-12-07 05:30:00|11.32|10.02|11.36|10.06|11.36|10.06|11.32|10.02|0
1701927300000|2023-12-07 05:35:00|11.37|10.07|11.35|10.05|11.38|10.08|11.34|10.04|0
1701927600000|2023-12-07 05:40:00|11.36|10.06|11.33|10.03|11.36|10.06|11.33|10.03|0
1701927900000|2023-12-07 05:45:00|11.32|10.02|11.34|10.04|11.35|10.05|11.32|10.02|0
1701928200000|2023-12-07 05:50:00|11.36|10.06|11.37|10.07|11.39|10.09|11.36|10.06|0
1701928500000|2023-12-07 05:55:00|11.38|10.08|11.35|10.05|11.38|10.08|11.35|10.05|0
1701928800000|2023-12-07 06:00:00|11.34|10.04|11.34|10.04|11.36|10.06|11.33|10.03|0
1701929100000|2023-12-07 06:05:00|11.33|10.03|11.33|10.03|11.35|10.05|11.33|10.03|0
1701929400000|2023-12-07 06:10:00|11.34|10.04|11.32|10.02|11.34|10.04|11.31|10.01|0
1701929700000|2023-12-07 06:15:00|11.31|10.01|11.28|9.98|11.31|10.01|11.28|9.98|0
1701930000000|2023-12-07 06:20:00|11.3|10|11.26|9.96|11.3|10|11.25|9.95|0
1701930300000|2023-12-07 06:25:00|11.27|9.97|11.27|9.97|11.27|9.97|11.24|9.94|0
1701930600000|2023-12-07 06:30:00|11.28|9.98|11.27|9.97|11.29|9.99|11.26|9.96|0
1701930900000|2023-12-07 06:35:00|11.28|9.98|11.28|9.98|11.3|10|11.27|9.97|0
1701931200000|2023-12-07 06:40:00|11.29|9.99|11.3|10|11.31|10.01|11.28|9.98|0
1701931500000|2023-12-07 06:45:00|11.31|10.01|11.33|10.03|11.35|10.05|11.31|10.01|0
1701931800000|2023-12-07 06:50:00|11.34|10.04|11.35|10.05|11.35|10.05|11.33|10.03|0
1701932100000|2023-12-07 06:55:00|11.34|10.04|11.41|10.11|11.41|10.11|11.34|10.04|0
1701932400000|2023-12-07 07:00:00|11.39|10.09|11.37|10.07|11.42|10.12|11.36|10.06|0
1701932700000|2023-12-07 07:05:00|11.36|10.06|11.4|10.1|11.4|10.1|11.32|10.02|0
1701933000000|2023-12-07 07:10:00|11.38|10.08|11.3|10|11.38|10.08|11.29|9.99|0
1701933300000|2023-12-07 07:15:00|11.31|10.01|11.25|9.95|11.32|10.02|11.25|9.95|0
1701933600000|2023-12-07 07:20:00|11.24|9.94|11.25|9.95|11.25|9.95|11.23|9.93|0
1701933900000|2023-12-07 07:25:00|11.26|9.96|11.24|9.94|11.3|10|11.24|9.94|0
1701934200000|2023-12-07 07:30:00|11.25|9.95|11.26|9.96|11.28|9.98|11.24|9.94|0
1701934500000|2023-12-07 07:35:00|11.25|9.95|11.27|9.97|11.28|9.98|11.25|9.95|0
1701934800000|2023-12-07 07:40:00|11.26|9.96|11.25|9.95|11.27|9.97|11.24|9.94|0
1701935100000|2023-12-07 07:45:00|11.24|9.94|11.21|9.91|11.25|9.95|11.19|9.89|0
1701935400000|2023-12-07 07:50:00|11.2|9.9|11.25|9.95|11.25|9.95|11.2|9.9|0
1701935700000|2023-12-07 07:55:00|11.23|9.93|11.21|9.91|11.25|9.95|11.2|9.9|0
1701936000000|2023-12-07 08:00:00|11.22|9.92|11.15|9.85|11.22|9.92|11.13|9.83|0
1701936300000|2023-12-07 08:05:00|11.14|9.84|11.24|9.94|11.26|9.96|11.14|9.84|0
1701936600000|2023-12-07 08:10:00|11.25|9.95|11.16|9.86|11.28|9.98|11.15|9.85|0
1701936900000|2023-12-07 08:15:00|11.14|9.84|11.13|9.83|11.24|9.94|11.12|9.82|0
1701937200000|2023-12-07 08:20:00|11.12|9.82|11.14|9.84|11.19|9.89|11.11|9.81|0
1701937500000|2023-12-07 08:25:00|11.15|9.85|11.21|9.91|11.22|9.92|11.13|9.83|0
1701937800000|2023-12-07 08:30:00|11.22|9.92|11.23|9.93|11.26|9.96|11.19|9.89|0
1701938100000|2023-12-07 08:35:00|11.22|9.92|11.24|9.94|11.25|9.95|11.18|9.88|0
1701938400000|2023-12-07 08:40:00|11.23|9.93|11.27|9.97|11.27|9.97|11.2|9.9|0
1701938700000|2023-12-07 08:45:00|11.26|9.96|11.33|10.03|11.36|10.06|11.26|9.96|0
1701939000000|2023-12-07 08:50:00|11.32|10.02|11.34|10.04|11.35|10.05|11.29|9.99|0
1701939300000|2023-12-07 08:55:00|11.35|10.05|11.38|10.08|11.38|10.08|11.33|10.03|0
1701939600000|2023-12-07 09:00:00|11.36|10.06|11.28|9.98|11.36|10.06|11.28|9.98|0
1701939900000|2023-12-07 09:05:00|11.29|9.99|11.37|10.07|11.37|10.07|11.24|9.94|0
1701940200000|2023-12-07 09:10:00|11.36|10.06|11.37|10.07|11.41|10.11|11.35|10.05|0
1701940500000|2023-12-07 09:15:00|11.38|10.08|11.43|10.13|11.44|10.14|11.38|10.08|0
1701940800000|2023-12-07 09:20:00|11.44|10.14|11.41|10.11|11.46|10.16|11.4|10.1|0
1701941100000|2023-12-07 09:25:00|11.4|10.1|11.26|9.96|11.4|10.1|11.25|9.95|0
1701941400000|2023-12-07 09:30:00|11.25|9.95|11.23|9.93|11.25|9.95|11.18|9.88|0
1701941700000|2023-12-07 09:35:00|11.22|9.92|11.25|9.95|11.27|9.97|11.22|9.92|0
1701942000000|2023-12-07 09:40:00|11.26|9.96|11.2|9.9|11.26|9.96|11.19|9.89|0
1701942300000|2023-12-07 09:45:00|11.21|9.91|11.18|9.88|11.24|9.94|11.18|9.88|0
1701942600000|2023-12-07 09:50:00|11.19|9.89|11.19|9.89|11.2|9.9|11.13|9.83|0
1701942900000|2023-12-07 09:55:00|11.18|9.88|11.17|9.87|11.22|9.92|11.16|9.86|0
1701943200000|2023-12-07 10:00:00|11.16|9.86|11.17|9.87|11.2|9.9|11.15|9.85|0
1701943500000|2023-12-07 10:05:00|11.18|9.88|11.21|9.91|11.21|9.91|11.16|9.86|0
1701943800000|2023-12-07 10:10:00|11.2|9.9|11.2|9.9|11.2|9.9|11.14|9.84|0
1701944100000|2023-12-07 10:15:00|11.21|9.91|11.14|9.84|11.25|9.95|11.14|9.84|0
1701944400000|2023-12-07 10:20:00|11.13|9.83|11.15|9.85|11.18|9.88|11.11|9.81|0
1701944700000|2023-12-07 10:25:00|11.16|9.86|11.2|9.9|11.23|9.93|11.16|9.86|0
1701945000000|2023-12-07 10:30:00|11.21|9.91|11.25|9.95|11.27|9.97|11.2|9.9|0
1701945300000|2023-12-07 10:35:00|11.26|9.96|11.26|9.96|11.28|9.98|11.23|9.93|0
1701945600000|2023-12-07 10:40:00|11.25|9.95|11.23|9.93|11.26|9.96|11.23|9.93|0
1701945900000|2023-12-07 10:45:00|11.24|9.94|11.2|9.9|11.27|9.97|11.2|9.9|0
1701946200000|2023-12-07 10:50:00|11.21|9.91|11.21|9.91|11.25|9.95|11.21|9.91|0
1701946500000|2023-12-07 10:55:00|11.2|9.9|11.16|9.86|11.21|9.91|11.15|9.85|0
1701946800000|2023-12-07 11:00:00|11.15|9.85|11.14|9.84|11.16|9.86|11.09|9.79|0
1701947100000|2023-12-07 11:05:00|11.15|9.85|11.15|9.85|11.16|9.86|11.11|9.81|0
1701947400000|2023-12-07 11:10:00|11.16|9.86|11.13|9.83|11.16|9.86|11.11|9.81|0
1701947700000|2023-12-07 11:15:00|11.14|9.84|11.12|9.82|11.18|9.88|11.11|9.81|0
1701948000000|2023-12-07 11:20:00|11.11|9.81|11.15|9.85|11.15|9.85|11.08|9.78|0
1701948300000|2023-12-07 11:25:00|11.16|9.86|11.08|9.78|11.16|9.86|11.06|9.76|0
1701948600000|2023-12-07 11:30:00|11.09|9.79|11.09|9.79|11.11|9.81|11.06|9.76|0
1701948900000|2023-12-07 11:35:00|11.08|9.78|11.09|9.79|11.1|9.8|11.05|9.75|0
1701949200000|2023-12-07 11:40:00|11.1|9.8|11.09|9.79|11.1|9.8|11.07|9.77|0
1701949500000|2023-12-07 11:45:00|11.07|9.77|11.11|9.81|11.12|9.82|11.05|9.75|0
1701949800000|2023-12-07 11:50:00|11.12|9.82|11.08|9.78|11.12|9.82|11.07|9.77|0
1701950100000|2023-12-07 11:55:00|11.09|9.79|11.09|9.79|11.12|9.82|11.07|9.77|0
1701950400000|2023-12-07 12:00:00|11.1|9.8|11.12|9.82|11.15|9.85|11.08|9.78|0
1701950700000|2023-12-07 12:05:00|11.14|9.84|11.13|9.83|11.16|9.86|11.12|9.82|0
1701951000000|2023-12-07 12:10:00|11.14|9.84|11.12|9.82|11.16|9.86|11.11|9.81|0
1701951300000|2023-12-07 12:15:00|11.11|9.81|11.09|9.79|11.12|9.82|11.09|9.79|0
1701951600000|2023-12-07 12:20:00|11.1|9.8|11.13|9.83|11.16|9.86|11.09|9.79|0
1701951900000|2023-12-07 12:25:00|11.12|9.82|11.09|9.79|11.17|9.87|11.08|9.78|0
1701952200000|2023-12-07 12:30:00|11.1|9.8|11.09|9.79|11.11|9.81|11.08|9.78|0
1701952500000|2023-12-07 12:35:00|11.08|9.78|11.08|9.78|11.12|9.82|11.03|9.73|0
1701952800000|2023-12-07 12:40:00|11.06|9.76|11.01|9.71|11.09|9.79|11.01|9.71|0
1701953100000|2023-12-07 12:45:00|11.02|9.72|11.06|9.76|11.06|9.76|11|9.7|0
1701953400000|2023-12-07 12:50:00|11.05|9.75|11.01|9.71|11.06|9.76|11.01|9.71|0
1701953700000|2023-12-07 12:55:00|11|9.7|10.94|9.64|11.01|9.71|10.94|9.64|0
1701954000000|2023-12-07 13:00:00|10.95|9.65|10.89|9.59|10.97|9.67|10.89|9.59|0
1701954300000|2023-12-07 13:05:00|10.9|9.6|10.89|9.59|10.91|9.61|10.87|9.57|0
1701954600000|2023-12-07 13:10:00|10.88|9.58|10.93|9.63|10.94|9.64|10.86|9.56|0
1701954900000|2023-12-07 13:15:00|10.92|9.62|10.85|9.55|10.93|9.63|10.84|9.54|0
1701955200000|2023-12-07 13:20:00|10.84|9.54|10.87|9.57|10.89|9.59|10.81|9.51|0
1701955500000|2023-12-07 13:25:00|10.86|9.56|10.88|9.58|10.91|9.61|10.85|9.55|0
1701955800000|2023-12-07 13:30:00|10.89|9.59|11.07|9.77|11.1|9.8|10.89|9.59|0
1701956100000|2023-12-07 13:35:00|11.08|9.78|10.95|9.65|11.12|9.82|10.91|9.61|0
1701956400000|2023-12-07 13:40:00|10.92|9.62|10.82|9.52|10.95|9.65|10.81|9.51|0
1701956700000|2023-12-07 13:45:00|10.83|9.53|10.78|9.48|10.84|9.54|10.76|9.46|0
1701957000000|2023-12-07 13:50:00|10.77|9.47|10.7|9.4|10.78|9.48|10.68|9.38|0
1701957300000|2023-12-07 13:55:00|10.71|9.41|10.69|9.39|10.72|9.42|10.66|9.36|0
1701957600000|2023-12-07 14:00:00|10.68|9.38|10.92|9.62|10.98|9.68|10.66|9.36|0
1701957900000|2023-12-07 14:05:00|10.91|9.61|10.86|9.56|10.91|9.61|10.83|9.53|0
1701958200000|2023-12-07 14:10:00|10.85|9.55|10.75|9.45|10.88|9.58|10.75|9.45|0
1701958500000|2023-12-07 14:15:00|10.74|9.44|10.75|9.45|10.79|9.49|10.72|9.42|0
1701958800000|2023-12-07 14:20:00|10.76|9.46|10.67|9.37|10.76|9.46|10.66|9.36|0
1701959100000|2023-12-07 14:25:00|10.69|9.39|10.6|9.3|10.7|9.4|10.59|9.29|0
1701959400000|2023-12-07 14:30:00|10.66|9.36|10.57|9.27|10.7|9.4|10.49|9.19|0
1701959700000|2023-12-07 14:35:00|10.58|9.28|10.89|9.59|10.89|9.59|10.49|9.19|0
1701960000000|2023-12-07 14:40:00|10.86|9.56|10.8|9.5|10.96|9.66|10.8|9.5|0
1701960300000|2023-12-07 14:45:00|10.79|9.49|10.92|9.62|10.94|9.64|10.77|9.47|0
1701960600000|2023-12-07 14:50:00|10.91|9.61|10.86|9.56|11|9.7|10.76|9.46|0
1701960900000|2023-12-07 14:55:00|10.85|9.55|10.9|9.6|10.97|9.67|10.78|9.48|0
1701961200000|2023-12-07 15:00:00|10.92|9.62|10.86|9.56|10.96|9.66|10.84|9.54|0
1701961500000|2023-12-07 15:05:00|10.87|9.57|10.93|9.63|10.94|9.64|10.7|9.4|0
1701961800000|2023-12-07 15:10:00|10.92|9.62|10.59|9.29|10.97|9.67|10.59|9.29|0
1701962100000|2023-12-07 15:15:00|10.55|9.25|10.46|9.16|10.57|9.27|10.43|9.13|0
1701962400000|2023-12-07 15:20:00|10.44|9.14|10.45|9.15|10.66|9.36|10.34|9.04|0
1701962700000|2023-12-07 15:25:00|10.44|9.14|10.42|9.12|10.53|9.23|10.41|9.11|0
1701963000000|2023-12-07 15:30:00|10.4|9.1|10.43|9.13|10.44|9.14|10.35|9.05|0
1701963300000|2023-12-07 15:35:00|10.44|9.14|10.4|9.1|10.46|9.16|10.37|9.07|0
1701963600000|2023-12-07 15:40:00|10.41|9.11|10.49|9.19|10.54|9.24|10.41|9.11|0
1701963900000|2023-12-07 15:45:00|10.5|9.2|10.48|9.18|10.55|9.25|10.45|9.15|0
1701964200000|2023-12-07 15:50:00|10.49|9.19|10.54|9.24|10.54|9.24|10.45|9.15|0
1701964500000|2023-12-07 15:55:00|10.53|9.23|10.45|9.15|10.56|9.26|10.45|9.15|0
1701964800000|2023-12-07 16:00:00|10.44|9.14|10.41|9.11|10.49|9.19|10.4|9.1|0
1701965100000|2023-12-07 16:05:00|10.42|9.12|10.44|9.14|10.46|9.16|10.38|9.08|0
1701965400000|2023-12-07 16:10:00|10.43|9.13|10.68|9.38|10.7|9.4|10.4|9.1|0
1701965700000|2023-12-07 16:15:00|10.67|9.37|10.93|9.63|11|9.7|10.67|9.37|0
1701966000000|2023-12-07 16:20:00|10.92|9.62|10.88|9.58|10.94|9.64|10.81|9.51|0
1701966300000|2023-12-07 16:25:00|10.85|9.55|10.77|9.47|10.85|9.55|10.75|9.45|0
1701966600000|2023-12-07 16:30:00|10.76|9.46|10.62|9.32|10.79|9.49|10.57|9.27|0
1701966900000|2023-12-07 16:35:00|10.59|9.29|10.48|9.18|10.61|9.31|10.48|9.18|0
1701967200000|2023-12-07 16:40:00|10.46|9.16|10.46|9.16|10.52|9.22|10.42|9.12|0
1701967500000|2023-12-07 16:45:00|10.45|9.15|10.42|9.12|10.46|9.16|10.37|9.07|0
1701967800000|2023-12-07 16:50:00|10.41|9.11|10.37|9.07|10.47|9.17|10.37|9.07|0
1701968100000|2023-12-07 16:55:00|10.38|9.08|10.34|9.04|10.43|9.13|10.34|9.04|0
1701968400000|2023-12-07 17:00:00|10.35|9.05|10.36|9.06|10.41|9.11|10.31|9.01|0
1701968700000|2023-12-07 17:05:00|10.37|9.07|10.42|9.12|10.44|9.14|10.37|9.07|0
1701969000000|2023-12-07 17:10:00|10.41|9.11|10.51|9.21|10.52|9.22|10.4|9.1|0
1701969300000|2023-12-07 17:15:00|10.52|9.22|10.29|8.99|10.52|9.22|10.26|8.96|0
1701969600000|2023-12-07 17:20:00|10.28|8.98|10.36|9.06|10.38|9.08|10.21|8.91|0
1701969900000|2023-12-07 17:25:00|10.37|9.07|10.29|8.99|10.38|9.08|10.28|8.98|0
1701970200000|2023-12-07 17:30:00|10.28|8.98|10.26|8.96|10.3|9|10.24|8.94|0
1701970500000|2023-12-07 17:35:00|10.27|8.97|10.3|9|10.35|9.05|10.25|8.95|0
1701970800000|2023-12-07 17:40:00|10.29|8.99|10.34|9.04|10.38|9.08|10.28|8.98|0
1701971100000|2023-12-07 17:45:00|10.35|9.05|10.3|9|10.37|9.07|10.27|8.97|0
1701971400000|2023-12-07 17:50:00|10.29|8.99|10.34|9.04|10.37|9.07|10.28|8.98|0
1701971700000|2023-12-07 17:55:00|10.35|9.05|10.32|9.02|10.35|9.05|10.25|8.95|0
1701972000000|2023-12-07 18:00:00|10.33|9.03|10.28|8.98|10.33|9.03|10.22|8.92|0
1701972300000|2023-12-07 18:05:00|10.27|8.97|10.19|8.89|10.27|8.97|10.17|8.87|0
1701972600000|2023-12-07 18:10:00|10.2|8.9|10.35|9.05|10.4|9.1|10.2|8.9|0
1701972900000|2023-12-07 18:15:00|10.36|9.06|10.43|9.13|10.49|9.19|10.35|9.05|0
1701973200000|2023-12-07 18:20:00|10.45|9.15|10.44|9.14|10.51|9.21|10.43|9.13|0
1701973500000|2023-12-07 18:25:00|10.43|9.13|10.34|9.04|10.55|9.25|10.34|9.04|0
1701973800000|2023-12-07 18:30:00|10.35|9.05|10.31|9.01|10.38|9.08|10.28|8.98|0
1701974100000|2023-12-07 18:35:00|10.32|9.02|10.31|9.01|10.39|9.09|10.28|8.98|0
1701974400000|2023-12-07 18:40:00|10.3|9|10.39|9.09|10.39|9.09|10.21|8.91|0
1701974700000|2023-12-07 18:45:00|10.38|9.08|10.41|9.11|10.42|9.12|10.35|9.05|0
1701975000000|2023-12-07 18:50:00|10.4|9.1|10.39|9.09|10.43|9.13|10.35|9.05|0
1701975300000|2023-12-07 18:55:00|10.38|9.08|10.39|9.09|10.42|9.12|10.38|9.08|0
1701975600000|2023-12-07 19:00:00|10.4|9.1|10.35|9.05|10.41|9.11|10.33|9.03|0
1701975900000|2023-12-07 19:05:00|10.36|9.06|10.32|9.02|10.43|9.13|10.32|9.02|0
1701976200000|2023-12-07 19:10:00|10.31|9.01|10.37|9.07|10.38|9.08|10.31|9.01|0
1701976500000|2023-12-07 19:15:00|10.36|9.06|10.25|8.95|10.37|9.07|10.24|8.94|0
1701976800000|2023-12-07 19:20:00|10.26|8.96|10.27|8.97|10.29|8.99|10.17|8.87|0
1701977100000|2023-12-07 19:25:00|10.28|8.98|10.23|8.93|10.32|9.02|10.23|8.93|0
1701977400000|2023-12-07 19:30:00|10.22|8.92|10.38|9.08|10.38|9.08|10.22|8.92|0
1701977700000|2023-12-07 19:35:00|10.39|9.09|10.35|9.05|10.4|9.1|10.33|9.03|0
1701978000000|2023-12-07 19:40:00|10.36|9.06|10.39|9.09|10.41|9.11|10.31|9.01|0
1701978300000|2023-12-07 19:45:00|10.4|9.1|10.35|9.05|10.44|9.14|10.35|9.05|0
1701978600000|2023-12-07 19:50:00|10.36|9.06|10.44|9.14|10.45|9.15|10.36|9.06|0
1701978900000|2023-12-07 19:55:00|10.45|9.15|10.5|9.2|10.51|9.21|10.45|9.15|0
1701979200000|2023-12-07 20:00:00|10.51|9.21|10.46|9.16|10.53|9.23|10.43|9.13|0
1701979500000|2023-12-07 20:05:00|10.45|9.15|10.46|9.16|10.49|9.19|10.41|9.11|0
1701979800000|2023-12-07 20:10:00|10.45|9.15|10.39|9.09|10.46|9.16|10.39|9.09|0
1701980100000|2023-12-07 20:15:00|10.4|9.1|10.36|9.06|10.4|9.1|10.35|9.05|0
1701980400000|2023-12-07 20:20:00|10.35|9.05|10.38|9.08|10.4|9.1|10.31|9.01|0
1701980700000|2023-12-07 20:25:00|10.39|9.09|10.39|9.09|10.4|9.1|10.36|9.06|0
1701981000000|2023-12-07 20:30:00|10.4|9.1|10.51|9.21|10.51|9.21|10.33|9.03|0
1701981300000|2023-12-07 20:35:00|10.5|9.2|10.47|9.17|10.52|9.22|10.47|9.17|0
1701981600000|2023-12-07 20:40:00|10.46|9.16|10.45|9.15|10.48|9.18|10.41|9.11|0
1701981900000|2023-12-07 20:45:00|10.47|9.17|10.48|9.18|10.51|9.21|10.43|9.13|0
1701982200000|2023-12-07 20:50:00|10.46|9.16|10.39|9.09|10.49|9.19|10.36|9.06|0
1701982500000|2023-12-07 20:55:00|10.38|9.08|10.39|9.09|10.45|9.15|10.34|9.04|0
1701982800000|2023-12-07 21:00:00|10.41|9.11|10.46|9.16|10.51|9.21|10.41|9.11|0
1701983100000|2023-12-07 21:05:00|10.45|9.15|10.46|9.16|10.46|9.16|10.44|9.14|0
1701983400000|2023-12-07 21:10:00|10.45|9.15|10.48|9.18|10.49|9.19|10.45|9.15|0
1701983700000|2023-12-07 21:15:00|10.62|9.02|10.63|9.03|10.65|9.05|10.59|8.99|0
1701984000000|2023-12-07 21:20:00|10.64|9.04|10.65|9.05|10.65|9.05|10.62|9.02|0
1701984300000|2023-12-07 21:25:00|10.66|9.06|10.69|9.09|10.7|9.1|10.66|9.06|0
1701984600000|2023-12-07 21:30:00|10.7|9.1|10.73|9.13|10.76|9.16|10.69|9.09|0
1701984900000|2023-12-07 21:35:00|10.72|9.12|10.75|9.15|10.75|9.15|10.7|9.1|0
1701985200000|2023-12-07 21:40:00|10.76|9.16|10.75|9.15|10.76|9.16|10.73|9.13|0
1701985500000|2023-12-07 21:45:00|10.76|9.16|10.74|9.14|10.77|9.17|10.74|9.14|0
1701985800000|2023-12-07 21:50:00|10.75|9.15|10.72|9.12|10.75|9.15|10.72|9.12|0
1701986100000|2023-12-07 21:55:00|10.73|9.13|10.7|9.1|10.73|9.13|10.69|9.09|0
1701986400000|2023-12-07 22:00:00|10.71|9.11|10.7|9.1|10.72|9.12|10.69|9.09|0
1701986700000|2023-12-07 22:05:00|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1701987000000|2023-12-07 22:10:00|10.69|9.09|10.69|9.09|10.7|9.1|10.68|9.08|0
1701987300000|2023-12-07 22:15:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1701987900000|2023-12-07 22:25:00|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1701988200000|2023-12-07 22:30:00|10.69|9.09|10.69|9.09|10.69|9.09|10.69|9.09|0
1701988500000|2023-12-07 22:35:00|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1701988800000|2023-12-07 22:40:00|10.66|9.06|10.66|9.06|10.68|9.08|10.66|9.06|0
1701989100000|2023-12-07 22:45:00|10.67|9.07|10.67|9.07|10.68|9.08|10.67|9.07|0
1701989400000|2023-12-07 22:50:00|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1701989700000|2023-12-07 22:55:00|10.66|9.06|10.65|9.05|10.67|9.07|10.64|9.04|0
1701990000000|2023-12-07 23:00:00|10.64|9.04|10.64|9.04|10.68|9.08|10.61|9.01|0
1701990300000|2023-12-07 23:05:00|10.65|9.05|10.67|9.07|10.68|9.08|10.65|9.05|0
1701990600000|2023-12-07 23:10:00|10.68|9.08|10.68|9.08|10.68|9.08|10.67|9.07|0
1701990900000|2023-12-07 23:15:00|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1701991200000|2023-12-07 23:20:00|10.69|9.09|10.72|9.12|10.72|9.12|10.68|9.08|0
1701991500000|2023-12-07 23:25:00|10.7|9.1|10.71|9.11|10.71|9.11|10.68|9.08|0
1701991800000|2023-12-07 23:30:00|10.7|9.1|10.69|9.09|10.71|9.11|10.69|9.09|0
1701992100000|2023-12-07 23:35:00|10.68|9.08|10.7|9.1|10.71|9.11|10.68|9.08|0
1701992400000|2023-12-07 23:40:00|10.71|9.11|10.72|9.12|10.74|9.14|10.7|9.1|0
1701992700000|2023-12-07 23:45:00|10.73|9.13|10.74|9.14|10.74|9.14|10.73|9.13|0
1701993000000|2023-12-07 23:50:00|10.73|9.13|10.73|9.13|10.73|9.13|10.7|9.1|0
1701993300000|2023-12-07 23:55:00|10.72|9.12|10.71|9.11|10.73|9.13|10.7|9.1|0
1701993600000|2023-12-08 00:00:00|10.7|9.1|10.69|9.09|10.72|9.12|10.68|9.08|0
1701993900000|2023-12-08 00:05:00|10.7|9.1|10.66|9.06|10.7|9.1|10.65|9.05|0
1701994200000|2023-12-08 00:10:00|10.65|9.05|10.65|9.05|10.66|9.06|10.63|9.03|0
1701994500000|2023-12-08 00:15:00|10.66|9.06|10.68|9.08|10.7|9.1|10.66|9.06|0
1701994800000|2023-12-08 00:20:00|10.67|9.07|10.62|9.02|10.68|9.08|10.62|9.02|0
1701995100000|2023-12-08 00:25:00|10.63|9.03|10.6|9|10.63|9.03|10.59|8.99|0
1701995400000|2023-12-08 00:30:00|10.61|9.01|10.58|8.98|10.61|9.01|10.58|8.98|0
1701995700000|2023-12-08 00:35:00|10.59|8.99|10.56|8.96|10.62|9.02|10.55|8.95|0
1701996000000|2023-12-08 00:40:00|10.55|8.95|10.58|8.98|10.6|9|10.55|8.95|0
1701996300000|2023-12-08 00:45:00|10.59|8.99|10.6|9|10.61|9.01|10.59|8.99|0
1701996600000|2023-12-08 00:50:00|10.59|8.99|10.61|9.01|10.62|9.02|10.59|8.99|0
1701996900000|2023-12-08 00:55:00|10.62|9.02|10.59|8.99|10.62|9.02|10.59|8.99|0
1701997200000|2023-12-08 01:00:00|10.6|9|10.6|9|10.61|9.01|10.58|8.98|0
1701997500000|2023-12-08 01:05:00|10.59|8.99|10.6|9|10.6|9|10.59|8.99|0
1701997800000|2023-12-08 01:10:00|10.59|8.99|10.6|9|10.62|9.02|10.59|8.99|0
1701998100000|2023-12-08 01:15:00|10.61|9.01|10.63|9.03|10.63|9.03|10.58|8.98|0
1701998400000|2023-12-08 01:20:00|10.62|9.02|10.65|9.05|10.65|9.05|10.62|9.02|0
1701998700000|2023-12-08 01:25:00|10.66|9.06|10.64|9.04|10.67|9.07|10.64|9.04|0
1701999000000|2023-12-08 01:30:00|10.49|9.19|10.49|9.19|10.54|9.24|10.49|9.19|0
1701999300000|2023-12-08 01:35:00|10.48|9.18|10.43|9.13|10.48|9.18|10.42|9.12|0
1701999600000|2023-12-08 01:40:00|10.42|9.12|10.5|9.2|10.5|9.2|10.42|9.12|0
1701999900000|2023-12-08 01:45:00|10.51|9.21|10.52|9.22|10.52|9.22|10.49|9.19|0
1702000200000|2023-12-08 01:50:00|10.51|9.21|10.52|9.22|10.53|9.23|10.49|9.19|0
1702000500000|2023-12-08 01:55:00|10.53|9.23|10.52|9.22|10.55|9.25|10.51|9.21|0
1702000800000|2023-12-08 02:00:00|10.51|9.21|10.51|9.21|10.53|9.23|10.5|9.2|0
1702001100000|2023-12-08 02:05:00|10.5|9.2|10.48|9.18|10.52|9.22|10.47|9.17|0
1702001400000|2023-12-08 02:10:00|10.47|9.17|10.46|9.16|10.47|9.17|10.45|9.15|0
1702001700000|2023-12-08 02:15:00|10.45|9.15|10.43|9.13|10.45|9.15|10.42|9.12|0
1702002000000|2023-12-08 02:20:00|10.44|9.14|10.45|9.15|10.45|9.15|10.43|9.13|0
1702002300000|2023-12-08 02:25:00|10.44|9.14|10.42|9.12|10.44|9.14|10.42|9.12|0
1702002600000|2023-12-08 02:30:00|10.41|9.11|10.42|9.12|10.43|9.13|10.4|9.1|0
1702002900000|2023-12-08 02:35:00|10.43|9.13|10.42|9.12|10.44|9.14|10.41|9.11|0
1702003200000|2023-12-08 02:40:00|10.43|9.13|10.4|9.1|10.44|9.14|10.4|9.1|0
1702003500000|2023-12-08 02:45:00|10.41|9.11|10.41|9.11|10.41|9.11|10.4|9.1|0
1702003800000|2023-12-08 02:50:00|10.4|9.1|10.41|9.11|10.42|9.12|10.4|9.1|0
1702004100000|2023-12-08 02:55:00|10.42|9.12|10.4|9.1|10.42|9.12|10.39|9.09|0
1702004400000|2023-12-08 03:00:00|10.41|9.11|10.41|9.11|10.41|9.11|10.4|9.1|0
1702004700000|2023-12-08 03:05:00|10.42|9.12|10.41|9.11|10.44|9.14|10.4|9.1|0
1702005000000|2023-12-08 03:10:00|10.4|9.1|10.37|9.07|10.41|9.11|10.37|9.07|0
1702005300000|2023-12-08 03:15:00|10.38|9.08|10.38|9.08|10.39|9.09|10.37|9.07|0
1702005600000|2023-12-08 03:20:00|10.39|9.09|10.38|9.08|10.39|9.09|10.36|9.06|0
1702005900000|2023-12-08 03:25:00|10.37|9.07|10.38|9.08|10.38|9.08|10.36|9.06|0
1702006200000|2023-12-08 03:30:00|10.37|9.07|10.37|9.07|10.38|9.08|10.36|9.06|0
1702006500000|2023-12-08 03:35:00|10.36|9.06|10.37|9.07|10.37|9.07|10.36|9.06|0
1702006800000|2023-12-08 03:40:00|10.38|9.08|10.4|9.1|10.41|9.11|10.37|9.07|0
1702007100000|2023-12-08 03:45:00|10.39|9.09|10.39|9.09|10.4|9.1|10.38|9.08|0
1702007400000|2023-12-08 03:50:00|10.38|9.08|10.37|9.07|10.39|9.09|10.37|9.07|0
1702007700000|2023-12-08 03:55:00|10.36|9.06|10.33|9.03|10.37|9.07|10.33|9.03|0
1702008000000|2023-12-08 04:00:00|10.34|9.04|10.35|9.05|10.36|9.06|10.33|9.03|0
1702008300000|2023-12-08 04:05:00|10.34|9.04|10.33|9.03|10.36|9.06|10.33|9.03|0
1702008600000|2023-12-08 04:10:00|10.32|9.02|10.31|9.01|10.32|9.02|10.31|9.01|0
1702008900000|2023-12-08 04:15:00|10.3|9|10.31|9.01|10.31|9.01|10.3|9|0
1702009200000|2023-12-08 04:20:00|10.32|9.02|10.33|9.03|10.33|9.03|10.31|9.01|0
1702009500000|2023-12-08 04:25:00|10.32|9.02|10.33|9.03|10.33|9.03|10.32|9.02|0
1702009800000|2023-12-08 04:30:00|10.34|9.04|10.33|9.03|10.34|9.04|10.33|9.03|0
1702010100000|2023-12-08 04:35:00|10.34|9.04|10.33|9.03|10.34|9.04|10.33|9.03|0
1702010400000|2023-12-08 04:40:00|10.32|9.02|10.34|9.04|10.34|9.04|10.32|9.02|0
1702010700000|2023-12-08 04:45:00|10.33|9.03|10.32|9.02|10.33|9.03|10.32|9.02|0
1702011000000|2023-12-08 04:50:00|10.33|9.03|10.32|9.02|10.33|9.03|10.31|9.01|0
1702011300000|2023-12-08 04:55:00|10.31|9.01|10.31|9.01|10.31|9.01|10.3|9|0
1702011600000|2023-12-08 05:00:00|10.3|9|10.3|9|10.31|9.01|10.3|9|0
1702011900000|2023-12-08 05:05:00|10.31|9.01|10.3|9|10.31|9.01|10.29|8.99|0
1702012200000|2023-12-08 05:10:00|10.29|8.99|10.29|8.99|10.3|9|10.29|8.99|0
1702012500000|2023-12-08 05:15:00|10.3|9|10.19|8.89|10.31|9.01|10.18|8.88|0
1702012800000|2023-12-08 05:20:00|10.2|8.9|10.24|8.94|10.24|8.94|10.2|8.9|0
1702013100000|2023-12-08 05:25:00|10.25|8.95|10.25|8.95|10.27|8.97|10.25|8.95|0
1702013400000|2023-12-08 05:30:00|10.26|8.96|10.27|8.97|10.28|8.98|10.26|8.96|0
1702013700000|2023-12-08 05:35:00|10.28|8.98|10.28|8.98|10.29|8.99|10.27|8.97|0
1702014000000|2023-12-08 05:40:00|10.29|8.99|10.24|8.94|10.29|8.99|10.24|8.94|0
1702014300000|2023-12-08 05:45:00|10.25|8.95|10.24|8.94|10.25|8.95|10.23|8.93|0
1702014600000|2023-12-08 05:50:00|10.25|8.95|10.23|8.93|10.25|8.95|10.23|8.93|0
1702014900000|2023-12-08 05:55:00|10.24|8.94|10.25|8.95|10.26|8.96|10.24|8.94|0
1702015200000|2023-12-08 06:00:00|10.26|8.96|10.24|8.94|10.27|8.97|10.24|8.94|0
1702015500000|2023-12-08 06:05:00|10.25|8.95|10.26|8.96|10.27|8.97|10.24|8.94|0
1702015800000|2023-12-08 06:10:00|10.25|8.95|10.26|8.96|10.26|8.96|10.24|8.94|0
1702016100000|2023-12-08 06:15:00|10.25|8.95|10.26|8.96|10.27|8.97|10.25|8.95|0
1702016400000|2023-12-08 06:20:00|10.25|8.95|10.24|8.94|10.26|8.96|10.24|8.94|0
1702016700000|2023-12-08 06:25:00|10.25|8.95|10.26|8.96|10.27|8.97|10.24|8.94|0
1702017000000|2023-12-08 06:30:00|10.27|8.97|10.29|8.99|10.3|9|10.26|8.96|0
1702017300000|2023-12-08 06:35:00|10.3|9|10.28|8.98|10.3|9|10.28|8.98|0
1702017600000|2023-12-08 06:40:00|10.29|8.99|10.28|8.98|10.29|8.99|10.28|8.98|0
1702017900000|2023-12-08 06:45:00|10.29|8.99|10.29|8.99|10.29|8.99|10.28|8.98|0
1702018200000|2023-12-08 06:50:00|10.3|9|10.29|8.99|10.3|9|10.29|8.99|0
1702018500000|2023-12-08 06:55:00|10.3|9|10.29|8.99|10.31|9.01|10.29|8.99|0
1702018800000|2023-12-08 07:00:00|10.28|8.98|10.33|9.03|10.34|9.04|10.28|8.98|0
1702019100000|2023-12-08 07:05:00|10.32|9.02|10.31|9.01|10.33|9.03|10.3|9|0
1702019400000|2023-12-08 07:10:00|10.32|9.02|10.33|9.03|10.33|9.03|10.31|9.01|0
1702019700000|2023-12-08 07:15:00|10.34|9.04|10.38|9.08|10.38|9.08|10.34|9.04|0
1702020000000|2023-12-08 07:20:00|10.37|9.07|10.36|9.06|10.39|9.09|10.34|9.04|0
1702020300000|2023-12-08 07:25:00|10.37|9.07|10.33|9.03|10.37|9.07|10.2|8.9|0
1702020600000|2023-12-08 07:30:00|10.32|9.02|10.35|9.05|10.36|9.06|10.32|9.02|0
1702020900000|2023-12-08 07:35:00|10.36|9.06|10.38|9.08|10.38|9.08|10.35|9.05|0
1702021200000|2023-12-08 07:40:00|10.37|9.07|10.37|9.07|10.38|9.08|10.36|9.06|0
1702021500000|2023-12-08 07:45:00|10.36|9.06|10.38|9.08|10.38|9.08|10.36|9.06|0
1702021800000|2023-12-08 07:50:00|10.37|9.07|10.38|9.08|10.39|9.09|10.37|9.07|0
1702022100000|2023-12-08 07:55:00|10.37|9.07|10.37|9.07|10.38|9.08|10.34|9.04|0
1702022400000|2023-12-08 08:00:00|10.38|9.08|10.46|9.16|10.48|9.18|10.35|9.05|0
1702022700000|2023-12-08 08:05:00|10.45|9.15|10.44|9.14|10.47|9.17|10.43|9.13|0
1702023000000|2023-12-08 08:10:00|10.45|9.15|10.45|9.15|10.46|9.16|10.42|9.12|0
1702023300000|2023-12-08 08:15:00|10.44|9.14|10.38|9.08|10.46|9.16|10.38|9.08|0
1702023600000|2023-12-08 08:20:00|10.39|9.09|10.35|9.05|10.39|9.09|10.35|9.05|0
1702023900000|2023-12-08 08:25:00|10.36|9.06|10.35|9.05|10.38|9.08|10.32|9.02|0
1702024200000|2023-12-08 08:30:00|10.36|9.06|10.29|8.99|10.36|9.06|10.29|8.99|0
1702024500000|2023-12-08 08:35:00|10.28|8.98|10.27|8.97|10.29|8.99|10.25|8.95|0
1702024800000|2023-12-08 08:40:00|10.28|8.98|10.26|8.96|10.29|8.99|10.25|8.95|0
1702025100000|2023-12-08 08:45:00|10.25|8.95|10.27|8.97|10.28|8.98|10.25|8.95|0
1702025400000|2023-12-08 08:50:00|10.28|8.98|10.27|8.97|10.32|9.02|10.26|8.96|0
1702025700000|2023-12-08 08:55:00|10.28|8.98|10.24|8.94|10.29|8.99|10.23|8.93|0
1702026000000|2023-12-08 09:00:00|10.25|8.95|10.19|8.89|10.25|8.95|10.19|8.89|0
1702026300000|2023-12-08 09:05:00|10.2|8.9|10.17|8.87|10.21|8.91|10.17|8.87|0
1702026600000|2023-12-08 09:10:00|10.16|8.86|10.12|8.82|10.17|8.87|10.12|8.82|0
1702026900000|2023-12-08 09:15:00|10.13|8.83|10.05|8.75|10.13|8.83|10.04|8.74|0
1702027200000|2023-12-08 09:20:00|10.06|8.76|10.08|8.78|10.1|8.8|10.04|8.74|0
1702027500000|2023-12-08 09:25:00|10.09|8.79|10.09|8.79|10.11|8.81|10.07|8.77|0
1702027800000|2023-12-08 09:30:00|10.08|8.78|10.1|8.8|10.12|8.82|10.06|8.76|0
1702028100000|2023-12-08 09:35:00|10.11|8.81|10.1|8.8|10.12|8.82|10.09|8.79|0
1702028400000|2023-12-08 09:40:00|10.09|8.79|10.08|8.78|10.12|8.82|10.07|8.77|0
1702028700000|2023-12-08 09:45:00|10.07|8.77|10.09|8.79|10.09|8.79|10.06|8.76|0
1702029000000|2023-12-08 09:50:00|10.1|8.8|10.07|8.77|10.11|8.81|10.07|8.77|0
1702029300000|2023-12-08 09:55:00|10.08|8.78|10.07|8.77|10.09|8.79|10.07|8.77|0
1702029600000|2023-12-08 10:00:00|10.08|8.78|10.05|8.75|10.08|8.78|10.04|8.74|0
1702029900000|2023-12-08 10:05:00|10.06|8.76|10.12|8.82|10.12|8.82|10.05|8.75|0
1702030200000|2023-12-08 10:10:00|10.1|8.8|10.03|8.73|10.1|8.8|10.03|8.73|0
1702030500000|2023-12-08 10:15:00|10.02|8.72|10.03|8.73|10.04|8.74|10.01|8.71|0
1702030800000|2023-12-08 10:20:00|10.02|8.72|10.01|8.71|10.05|8.75|10|8.7|0
1702031100000|2023-12-08 10:25:00|10|8.7|9.99|8.69|10.01|8.71|9.98|8.68|0
1702031400000|2023-12-08 10:30:00|9.98|8.68|9.98|8.68|10|8.7|9.98|8.68|0
1702031700000|2023-12-08 10:35:00|9.99|8.69|9.96|8.66|9.99|8.69|9.96|8.66|0
1702032000000|2023-12-08 10:40:00|9.97|8.67|10.27|8.97|10.28|8.98|9.96|8.66|0
1702032300000|2023-12-08 10:45:00|10.26|8.96|10.26|8.96|10.28|8.98|10.25|8.95|0
1702032600000|2023-12-08 10:50:00|10.25|8.95|10.25|8.95|10.28|8.98|10.25|8.95|0
1702032900000|2023-12-08 10:55:00|10.26|8.96|10.3|9|10.3|9|10.25|8.95|0
1702033200000|2023-12-08 11:00:00|10.29|8.99|10.3|9|10.3|9|10.28|8.98|0
1702033500000|2023-12-08 11:05:00|10.31|9.01|10.3|9|10.31|9.01|10.29|8.99|0
1702033800000|2023-12-08 11:10:00|10.31|9.01|10.32|9.02|10.32|9.02|10.3|9|0
1702034100000|2023-12-08 11:15:00|10.33|9.03|10.36|9.06|10.36|9.06|10.32|9.02|0
1702034400000|2023-12-08 11:20:00|10.35|9.05|10.36|9.06|10.36|9.06|10.32|9.02|0
1702034700000|2023-12-08 11:25:00|10.37|9.07|10.38|9.08|10.4|9.1|10.37|9.07|0
1702035000000|2023-12-08 11:30:00|10.37|9.07|10.35|9.05|10.38|9.08|10.34|9.04|0
1702035300000|2023-12-08 11:35:00|10.36|9.06|10.46|9.16|10.47|9.17|10.35|9.05|0
1702035600000|2023-12-08 11:40:00|10.45|9.15|10.47|9.17|10.47|9.17|10.44|9.14|0
1702035900000|2023-12-08 11:45:00|10.48|9.18|10.54|9.24|10.54|9.24|10.48|9.18|0
1702036200000|2023-12-08 11:50:00|10.53|9.23|10.56|9.26|10.59|9.29|10.52|9.22|0
1702036500000|2023-12-08 11:55:00|10.55|9.25|10.59|9.29|10.63|9.33|10.55|9.25|0
1702036800000|2023-12-08 12:00:00|10.57|9.27|10.4|9.1|10.63|9.33|10.33|9.03|0
1702037100000|2023-12-08 12:05:00|10.39|9.09|10.37|9.07|10.43|9.13|10.35|9.05|0
1702037400000|2023-12-08 12:10:00|10.38|9.08|10.47|9.17|10.47|9.17|10.38|9.08|0
1702037700000|2023-12-08 12:15:00|10.48|9.18|10.39|9.09|10.48|9.18|10.37|9.07|0
1702038000000|2023-12-08 12:20:00|10.38|9.08|10.36|9.06|10.38|9.08|10.33|9.03|0
1702038300000|2023-12-08 12:25:00|10.35|9.05|10.27|8.97|10.35|9.05|10.27|8.97|0
1702038600000|2023-12-08 12:30:00|10.26|8.96|10.29|8.99|10.32|9.02|10.26|8.96|0
1702038900000|2023-12-08 12:35:00|10.28|8.98|10.29|8.99|10.33|9.03|10.28|8.98|0
1702039200000|2023-12-08 12:40:00|10.3|9|10.37|9.07|10.37|9.07|10.27|8.97|0
1702039500000|2023-12-08 12:45:00|10.36|9.06|10.32|9.02|10.36|9.06|10.29|8.99|0
1702039800000|2023-12-08 12:50:00|10.33|9.03|10.31|9.01|10.34|9.04|10.3|9|0
1702040100000|2023-12-08 12:55:00|10.32|9.02|10.34|9.04|10.35|9.05|10.31|9.01|0
1702040400000|2023-12-08 13:00:00|10.33|9.03|10.38|9.08|10.41|9.11|10.32|9.02|0
1702040700000|2023-12-08 13:05:00|10.37|9.07|10.43|9.13|10.46|9.16|10.37|9.07|0
1702041000000|2023-12-08 13:10:00|10.44|9.14|10.41|9.11|10.5|9.2|10.4|9.1|0
1702041300000|2023-12-08 13:15:00|10.4|9.1|10.43|9.13|10.43|9.13|10.39|9.09|0
1702041600000|2023-12-08 13:20:00|10.44|9.14|10.3|9|10.44|9.14|10.3|9|0
1702041900000|2023-12-08 13:25:00|10.29|8.99|10.42|9.12|10.43|9.13|10.29|8.99|0
1702042200000|2023-12-08 13:30:00|10.43|9.13|10.48|9.18|11.05|9.75|10.18|8.88|0
1702042500000|2023-12-08 13:35:00|10.52|9.22|10.14|8.84|10.52|9.22|10.14|8.84|0
1702042800000|2023-12-08 13:40:00|10.15|8.85|10.06|8.76|10.25|8.95|9.93|8.63|0
1702043100000|2023-12-08 13:45:00|10.09|8.79|10.12|8.82|10.15|8.85|9.99|8.69|0
1702043400000|2023-12-08 13:50:00|10.11|8.81|10.12|8.82|10.15|8.85|10.03|8.73|0
1702043700000|2023-12-08 13:55:00|10.13|8.83|10.3|9|10.32|9.02|10.13|8.83|0
1702044000000|2023-12-08 14:00:00|10.28|8.98|10.34|9.04|10.35|9.05|10.17|8.87|0
1702044300000|2023-12-08 14:05:00|10.33|9.03|10.26|8.96|10.39|9.09|10.2|8.9|0
1702044600000|2023-12-08 14:10:00|10.25|8.95|10.39|9.09|10.4|9.1|10.25|8.95|0
1702044900000|2023-12-08 14:15:00|10.38|9.08|10.4|9.1|10.4|9.1|10.33|9.03|0
1702045200000|2023-12-08 14:20:00|10.39|9.09|10.33|9.03|10.41|9.11|10.29|8.99|0
1702045500000|2023-12-08 14:25:00|10.35|9.05|10.31|9.01|10.47|9.17|10.3|9|0
1702045800000|2023-12-08 14:30:00|10.32|9.02|10.15|8.85|10.4|9.1|10.12|8.82|0
1702046100000|2023-12-08 14:35:00|10.14|8.84|10.18|8.88|10.25|8.95|10.12|8.82|0
1702046400000|2023-12-08 14:40:00|10.2|8.9|9.65|8.35|10.2|8.9|9.65|8.35|0
1702046700000|2023-12-08 14:45:00|9.64|8.34|9.72|8.42|9.87|8.57|9.64|8.34|0
1702047000000|2023-12-08 14:50:00|9.7|8.4|9.91|8.61|9.92|8.62|9.67|8.37|0
1702047300000|2023-12-08 14:55:00|9.9|8.6|9.86|8.56|9.95|8.65|9.85|8.55|0
1702047600000|2023-12-08 15:00:00|9.67|8.37|9.43|8.13|9.67|8.37|9.43|8.13|0
1702047900000|2023-12-08 15:05:00|9.45|8.15|9.52|8.22|9.82|8.52|9.45|8.15|0
1702048200000|2023-12-08 15:10:00|9.53|8.23|9.49|8.19|9.65|8.35|9.49|8.19|0
1702048500000|2023-12-08 15:15:00|9.5|8.2|9.58|8.28|9.64|8.34|9.31|8.01|0
1702048800000|2023-12-08 15:20:00|9.59|8.29|9.56|8.26|9.63|8.33|9.56|8.26|0
1702049100000|2023-12-08 15:25:00|9.57|8.27|9.56|8.26|9.71|8.41|9.46|8.16|0
1702049400000|2023-12-08 15:30:00|9.53|8.23|9.77|8.47|9.78|8.48|9.52|8.22|0
1702049700000|2023-12-08 15:35:00|9.76|8.46|9.99|8.69|10.03|8.73|9.76|8.46|0
1702050000000|2023-12-08 15:40:00|9.98|8.68|9.91|8.61|10.03|8.73|9.87|8.57|0
1702050300000|2023-12-08 15:45:00|9.9|8.6|9.85|8.55|9.97|8.67|9.85|8.55|0
1702050600000|2023-12-08 15:50:00|9.84|8.54|9.57|8.27|9.86|8.56|9.56|8.26|0
1702050900000|2023-12-08 15:55:00|9.56|8.26|9.49|8.19|9.64|8.34|9.48|8.18|0
1702051200000|2023-12-08 16:00:00|9.47|8.17|9.63|8.33|9.69|8.39|9.47|8.17|0
1702051500000|2023-12-08 16:05:00|9.64|8.34|9.81|8.51|9.83|8.53|9.64|8.34|0
1702051800000|2023-12-08 16:10:00|9.82|8.52|9.9|8.6|9.97|8.67|9.82|8.52|0
1702052100000|2023-12-08 16:15:00|9.91|8.61|9.84|8.54|9.98|8.68|9.67|8.37|0
1702052400000|2023-12-08 16:20:00|9.82|8.52|9.81|8.51|9.87|8.57|9.79|8.49|0
1702052700000|2023-12-08 16:25:00|9.79|8.49|9.57|8.27|9.85|8.55|9.52|8.22|0
1702053000000|2023-12-08 16:30:00|9.55|8.25|9.58|8.28|9.61|8.31|9.47|8.17|0
1702053300000|2023-12-08 16:35:00|9.57|8.27|9.78|8.48|9.87|8.57|9.52|8.22|0
1702053600000|2023-12-08 16:40:00|9.79|8.49|9.81|8.51|9.87|8.57|9.79|8.49|0
1702053900000|2023-12-08 16:45:00|9.8|8.5|9.76|8.46|9.84|8.54|9.74|8.44|0
1702054200000|2023-12-08 16:50:00|9.74|8.44|9.73|8.43|9.82|8.52|9.71|8.41|0
1702054500000|2023-12-08 16:55:00|9.72|8.42|9.67|8.37|9.75|8.45|9.6|8.3|0
1702054800000|2023-12-08 17:00:00|9.68|8.38|9.66|8.36|9.73|8.43|9.6|8.3|0
1702055100000|2023-12-08 17:05:00|9.67|8.37|9.68|8.38|9.7|8.4|9.61|8.31|0
1702055400000|2023-12-08 17:10:00|9.67|8.37|9.84|8.54|9.84|8.54|9.67|8.37|0
1702055700000|2023-12-08 17:15:00|9.83|8.53|9.59|8.29|9.93|8.63|9.59|8.29|0
1702056000000|2023-12-08 17:20:00|9.58|8.28|9.54|8.24|9.59|8.29|9.49|8.19|0
1702056300000|2023-12-08 17:25:00|9.55|8.25|9.45|8.15|9.55|8.25|9.42|8.12|0
1702056600000|2023-12-08 17:30:00|9.44|8.14|9.46|8.16|9.54|8.24|9.42|8.12|0
1702056900000|2023-12-08 17:35:00|9.47|8.17|9.44|8.14|9.53|8.23|9.44|8.14|0
1702057200000|2023-12-08 17:40:00|9.45|8.15|9.42|8.12|9.49|8.19|9.38|8.08|0
1702057500000|2023-12-08 17:45:00|9.4|8.1|9.4|8.1|9.42|8.12|9.37|8.07|0
1702057800000|2023-12-08 17:50:00|9.41|8.11|9.37|8.07|9.43|8.13|9.33|8.03|0
1702058100000|2023-12-08 17:55:00|9.36|8.06|9.37|8.07|9.42|8.12|9.34|8.04|0
1702058400000|2023-12-08 18:00:00|9.35|8.05|9.38|8.08|9.41|8.11|9.33|8.03|0
1702058700000|2023-12-08 18:05:00|9.37|8.07|9.36|8.06|9.38|8.08|9.29|7.99|0
1702059000000|2023-12-08 18:10:00|9.35|8.05|9.23|7.93|9.35|8.05|9.23|7.93|0
1702059300000|2023-12-08 18:15:00|9.24|7.94|9.27|7.97|9.32|8.02|9.21|7.91|0
1702059600000|2023-12-08 18:20:00|9.28|7.98|9.25|7.95|9.33|8.03|9.24|7.94|0
1702059900000|2023-12-08 18:25:00|9.24|7.94|9.21|7.91|9.27|7.97|9.16|7.86|0
1702060200000|2023-12-08 18:30:00|9.19|7.89|9.23|7.93|9.28|7.98|9.19|7.89|0
1702060500000|2023-12-08 18:35:00|9.24|7.94|9.24|7.94|9.26|7.96|9.19|7.89|0
1702060800000|2023-12-08 18:40:00|9.25|7.95|9.32|8.02|9.35|8.05|9.25|7.95|0
1702061100000|2023-12-08 18:45:00|9.33|8.03|9.21|7.91|9.34|8.04|9.2|7.9|0
1702061400000|2023-12-08 18:50:00|9.22|7.92|9.19|7.89|9.22|7.92|9.16|7.86|0
1702061700000|2023-12-08 18:55:00|9.18|7.88|9.19|7.89|9.21|7.91|9.17|7.87|0
1702062000000|2023-12-08 19:00:00|9.18|7.88|9.12|7.82|9.2|7.9|9.12|7.82|0
1702062300000|2023-12-08 19:05:00|9.11|7.81|9.12|7.82|9.15|7.85|9.1|7.8|0
1702062600000|2023-12-08 19:10:00|9.13|7.83|9.1|7.8|9.13|7.83|9.08|7.78|0
1702062900000|2023-12-08 19:15:00|9.11|7.81|9.05|7.75|9.11|7.81|9.04|7.74|0
1702063200000|2023-12-08 19:20:00|9.06|7.76|9.12|7.82|9.48|8.18|9.05|7.75|0
1702063500000|2023-12-08 19:25:00|9.13|7.83|9.09|7.79|9.13|7.83|9.08|7.78|0
1702063800000|2023-12-08 19:30:00|9.08|7.78|9.07|7.77|9.09|7.79|9.04|7.74|0
1702064100000|2023-12-08 19:35:00|9.08|7.78|9.06|7.76|9.13|7.83|9.06|7.76|0
1702064400000|2023-12-08 19:40:00|9.05|7.75|8.98|7.68|9.06|7.76|8.94|7.64|0
1702064700000|2023-12-08 19:45:00|8.97|7.67|8.94|7.64|9.04|7.74|8.93|7.63|0
1702065000000|2023-12-08 19:50:00|8.95|7.65|8.94|7.64|8.97|7.67|8.91|7.61|0
1702065300000|2023-12-08 19:55:00|8.93|7.63|8.93|7.63|8.98|7.68|8.93|7.63|0
1702065600000|2023-12-08 20:00:00|8.94|7.64|8.99|7.69|9|7.7|8.91|7.61|0
1702065900000|2023-12-08 20:05:00|9|7.7|8.99|7.69|9.1|7.8|8.95|7.65|0
1702066200000|2023-12-08 20:10:00|8.98|7.68|8.98|7.68|9.05|7.75|8.98|7.68|0
1702066500000|2023-12-08 20:15:00|8.99|7.69|8.99|7.69|9|7.7|8.93|7.63|0
1702066800000|2023-12-08 20:20:00|9|7.7|9.15|7.85|9.18|7.88|9|7.7|0
1702067100000|2023-12-08 20:25:00|9.16|7.86|9.06|7.76|9.16|7.86|9.04|7.74|0
1702067400000|2023-12-08 20:30:00|9.07|7.77|9.09|7.79|9.13|7.83|9.06|7.76|0
1702067700000|2023-12-08 20:35:00|9.08|7.78|8.96|7.66|9.09|7.79|8.95|7.65|0
1702068000000|2023-12-08 20:40:00|8.95|7.65|9.01|7.71|9.03|7.73|8.95|7.65|0
1702068300000|2023-12-08 20:45:00|9.02|7.72|9.05|7.75|9.06|7.76|8.98|7.68|0
1702068600000|2023-12-08 20:50:00|9.03|7.73|9.07|7.77|9.12|7.82|9.01|7.71|0
1702068900000|2023-12-08 20:55:00|9.06|7.76|9.17|7.87|9.17|7.87|9.05|7.75|0
1702069200000|2023-12-08 21:00:00|9.13|7.83|9.2|7.9|9.22|7.92|9.13|7.83|0
1702069500000|2023-12-08 21:05:00|9.21|7.91|9.22|7.92|9.23|7.93|9.2|7.9|0
1702069800000|2023-12-08 21:10:00|9.21|7.91|9.2|7.9|9.22|7.92|9.19|7.89|0
1702257300000|2023-12-11 01:15:00|9.04|7.44|9.04|7.44|9.05|7.45|9.03|7.43|0
1702257600000|2023-12-11 01:20:00|9.03|7.43|8.97|7.37|9.03|7.43|8.97|7.37|0
1702257900000|2023-12-11 01:25:00|8.98|7.38|8.99|7.39|9|7.4|8.97|7.37|0
1702285800000|2023-12-11 09:10:00|8.75|7.45|8.74|7.44|8.77|7.47|8.73|7.43|0
1702286100000|2023-12-11 09:15:00|8.73|7.43|8.72|7.42|8.74|7.44|8.7|7.4|0
1702286400000|2023-12-11 09:20:00|8.71|7.41|8.8|7.5|8.8|7.5|8.68|7.38|0
1702286700000|2023-12-11 09:25:00|8.79|7.49|8.78|7.48|8.81|7.51|8.78|7.48|0
1702287000000|2023-12-11 09:30:00|8.79|7.49|8.79|7.49|8.81|7.51|8.78|7.48|0
1702287300000|2023-12-11 09:35:00|8.8|7.5|8.82|7.52|8.85|7.55|8.79|7.49|0
1702287600000|2023-12-11 09:40:00|8.81|7.51|8.8|7.5|8.82|7.52|8.79|7.49|0
1702287900000|2023-12-11 09:45:00|8.79|7.49|8.82|7.52|8.83|7.53|8.78|7.48|0
1702288200000|2023-12-11 09:50:00|8.8|7.5|8.86|7.56|8.86|7.56|8.8|7.5|0
1702288500000|2023-12-11 09:55:00|8.88|7.58|8.94|7.64|8.94|7.64|8.87|7.57|0
1702288800000|2023-12-11 10:00:00|8.95|7.65|8.89|7.59|8.95|7.65|8.87|7.57|0
1702289100000|2023-12-11 10:05:00|8.9|7.6|8.94|7.64|8.94|7.64|8.88|7.58|0
1702289400000|2023-12-11 10:10:00|8.93|7.63|8.89|7.59|8.95|7.65|8.89|7.59|0
1702289700000|2023-12-11 10:15:00|8.9|7.6|8.86|7.56|8.9|7.6|8.85|7.55|0
1702290000000|2023-12-11 10:20:00|8.87|7.57|8.93|7.63|8.93|7.63|8.86|7.56|0
1702290300000|2023-12-11 10:25:00|8.92|7.62|8.97|7.67|8.98|7.68|8.91|7.61|0
1702290600000|2023-12-11 10:30:00|8.96|7.66|8.96|7.66|8.98|7.68|8.96|7.66|0
1702290900000|2023-12-11 10:35:00|8.95|7.65|8.97|7.67|8.97|7.67|8.93|7.63|0
1702291200000|2023-12-11 10:40:00|8.96|7.66|8.91|7.61|8.97|7.67|8.9|7.6|0
1702291500000|2023-12-11 10:45:00|8.9|7.6|8.9|7.6|8.91|7.61|8.89|7.59|0
1702291800000|2023-12-11 10:50:00|8.96|7.66|9|7.7|9|7.7|8.95|7.65|0
1702292100000|2023-12-11 10:55:00|8.99|7.69|9.02|7.72|9.03|7.73|8.99|7.69|0
1702292400000|2023-12-11 11:00:00|9.03|7.73|9.01|7.71|9.03|7.73|9|7.7|0
1702292700000|2023-12-11 11:05:00|9|7.7|9|7.7|9.01|7.71|8.97|7.67|0
1702293000000|2023-12-11 11:10:00|8.99|7.69|9.04|7.74|9.04|7.74|8.97|7.67|0
1702293300000|2023-12-11 11:15:00|9.05|7.75|9.06|7.76|9.08|7.78|9.04|7.74|0
1702293600000|2023-12-11 11:20:00|9.07|7.77|9.13|7.83|9.13|7.83|9.06|7.76|0
1702293900000|2023-12-11 11:25:00|9.12|7.82|9.06|7.76|9.13|7.83|9.05|7.75|0
1702294200000|2023-12-11 11:30:00|9.05|7.75|9|7.7|9.06|7.76|9|7.7|0
1702294500000|2023-12-11 11:35:00|8.99|7.69|8.98|7.68|9.02|7.72|8.97|7.67|0
1702294800000|2023-12-11 11:40:00|8.97|7.67|9.01|7.71|9.01|7.71|8.97|7.67|0
1702295100000|2023-12-11 11:45:00|9.02|7.72|9.03|7.73|9.03|7.73|9.01|7.71|0
1702295400000|2023-12-11 11:50:00|9.02|7.72|8.96|7.66|9.02|7.72|8.96|7.66|0
1702295700000|2023-12-11 11:55:00|8.95|7.65|8.94|7.64|8.96|7.66|8.92|7.62|0
1702296000000|2023-12-11 12:00:00|8.93|7.63|8.92|7.62|8.93|7.63|8.89|7.59|0
1702296300000|2023-12-11 12:05:00|8.91|7.61|8.91|7.61|8.95|7.65|8.91|7.61|0
1702296600000|2023-12-11 12:10:00|8.92|7.62|8.89|7.59|8.92|7.62|8.87|7.57|0
1702296900000|2023-12-11 12:15:00|8.88|7.58|8.86|7.56|8.9|7.6|8.86|7.56|0
1702297200000|2023-12-11 12:20:00|8.87|7.57|8.89|7.59|8.89|7.59|8.86|7.56|0
1702297500000|2023-12-11 12:25:00|8.9|7.6|8.9|7.6|8.91|7.61|8.88|7.58|0
1702297800000|2023-12-11 12:30:00|8.89|7.59|8.89|7.59|8.92|7.62|8.89|7.59|0
1702298100000|2023-12-11 12:35:00|8.88|7.58|8.94|7.64|8.95|7.65|8.88|7.58|0
1702298400000|2023-12-11 12:40:00|8.95|7.65|8.94|7.64|8.97|7.67|8.94|7.64|0
1702298700000|2023-12-11 12:45:00|8.95|7.65|8.9|7.6|8.95|7.65|8.9|7.6|0
1702299000000|2023-12-11 12:50:00|8.91|7.61|8.91|7.61|8.94|7.64|8.9|7.6|0
1702299300000|2023-12-11 12:55:00|8.92|7.62|8.87|7.57|8.93|7.63|8.87|7.57|0
1702299600000|2023-12-11 13:00:00|8.88|7.58|8.98|7.68|8.99|7.69|8.88|7.58|0
1702299900000|2023-12-11 13:05:00|8.97|7.67|8.94|7.64|8.99|7.69|8.94|7.64|0
1702300200000|2023-12-11 13:10:00|8.95|7.65|8.96|7.66|8.99|7.69|8.93|7.63|0
1702300500000|2023-12-11 13:15:00|8.95|7.65|8.84|7.54|8.96|7.66|8.84|7.54|0
1702300800000|2023-12-11 13:20:00|8.83|7.53|8.8|7.5|8.86|7.56|8.8|7.5|0
1702301100000|2023-12-11 13:25:00|8.81|7.51|8.92|7.62|8.92|7.62|8.8|7.5|0
1702301400000|2023-12-11 13:30:00|8.93|7.63|8.91|7.61|8.97|7.67|8.9|7.6|0
1702301700000|2023-12-11 13:35:00|8.92|7.62|8.91|7.61|8.95|7.65|8.87|7.57|0
1702302000000|2023-12-11 13:40:00|8.92|7.62|8.96|7.66|8.96|7.66|8.92|7.62|0
1702302300000|2023-12-11 13:45:00|8.95|7.65|8.92|7.62|8.95|7.65|8.92|7.62|0
1702302600000|2023-12-11 13:50:00|8.93|7.63|8.92|7.62|8.96|7.66|8.91|7.61|0
1702302900000|2023-12-11 13:55:00|8.91|7.61|8.91|7.61|8.92|7.62|8.87|7.57|0
1702303200000|2023-12-11 14:00:00|8.9|7.6|8.83|7.53|8.91|7.61|8.81|7.51|0
1702303500000|2023-12-11 14:05:00|8.82|7.52|8.93|7.63|8.93|7.63|8.82|7.52|0
1702303800000|2023-12-11 14:10:00|8.94|7.64|8.9|7.6|8.94|7.64|8.88|7.58|0
1702304100000|2023-12-11 14:15:00|8.89|7.59|8.89|7.59|8.9|7.6|8.85|7.55|0
1702304400000|2023-12-11 14:20:00|8.9|7.6|8.98|7.68|8.98|7.68|8.89|7.59|0
1702304700000|2023-12-11 14:25:00|8.99|7.69|8.97|7.67|9.02|7.72|8.95|7.65|0
1702305000000|2023-12-11 14:30:00|8.98|7.68|8.97|7.67|9.03|7.73|8.84|7.54|0
1702305300000|2023-12-11 14:35:00|8.94|7.64|8.7|7.4|9.02|7.72|8.7|7.4|0
1702305600000|2023-12-11 14:40:00|8.74|7.44|8.75|7.45|8.76|7.46|8.66|7.36|0
1702305900000|2023-12-11 14:45:00|8.74|7.44|8.71|7.41|8.76|7.46|8.66|7.36|0
1702306200000|2023-12-11 14:50:00|8.72|7.42|8.75|7.45|8.76|7.46|8.65|7.35|0
1702306500000|2023-12-11 14:55:00|8.76|7.46|8.64|7.34|8.91|7.61|8.64|7.34|0
1702306800000|2023-12-11 15:00:00|8.63|7.33|8.74|7.44|8.8|7.5|8.63|7.33|0
1702307100000|2023-12-11 15:05:00|8.73|7.43|8.62|7.32|8.74|7.44|8.62|7.32|0
1702307400000|2023-12-11 15:10:00|8.63|7.33|8.61|7.31|8.68|7.38|8.59|7.29|0
1702307700000|2023-12-11 15:15:00|8.62|7.32|8.62|7.32|8.72|7.42|8.61|7.31|0
1702308000000|2023-12-11 15:20:00|8.61|7.31|8.67|7.37|8.68|7.38|8.58|7.28|0
1702308300000|2023-12-11 15:25:00|8.66|7.36|8.7|7.4|8.72|7.42|8.66|7.36|0
1702308600000|2023-12-11 15:30:00|8.71|7.41|8.59|7.29|8.74|7.44|8.57|7.27|0
1702308900000|2023-12-11 15:35:00|8.6|7.3|8.66|7.36|8.67|7.37|8.55|7.25|0
1702309200000|2023-12-11 15:40:00|8.65|7.35|8.65|7.35|8.72|7.42|8.61|7.31|0
1702309500000|2023-12-11 15:45:00|8.63|7.33|8.31|7.01|8.63|7.33|8.27|6.97|0
1702309800000|2023-12-11 15:50:00|8.3|7|8.26|6.96|8.31|7.01|8.23|6.93|0
1702310100000|2023-12-11 15:55:00|8.25|6.95|8.34|7.04|8.34|7.04|8.21|6.91|0
1702310400000|2023-12-11 16:00:00|8.33|7.03|8.29|6.99|8.36|7.06|8.26|6.96|0
1702310700000|2023-12-11 16:05:00|8.3|7|8.43|7.13|8.44|7.14|8.3|7|0
1702311000000|2023-12-11 16:10:00|8.44|7.14|8.55|7.25|8.56|7.26|8.41|7.11|0
1702311300000|2023-12-11 16:15:00|8.56|7.26|8.5|7.2|8.56|7.26|8.48|7.18|0
1702311600000|2023-12-11 16:20:00|8.51|7.21|8.48|7.18|8.59|7.29|8.45|7.15|0
1702311900000|2023-12-11 16:25:00|8.47|7.17|8.44|7.14|8.49|7.19|8.4|7.1|0
1702312200000|2023-12-11 16:30:00|8.43|7.13|8.59|7.29|8.63|7.33|8.41|7.11|0
1702312500000|2023-12-11 16:35:00|8.58|7.28|8.46|7.16|8.62|7.32|8.43|7.13|0
1702312800000|2023-12-11 16:40:00|8.47|7.17|8.5|7.2|8.55|7.25|8.44|7.14|0
1702313100000|2023-12-11 16:45:00|8.48|7.18|8.49|7.19|8.52|7.22|8.48|7.18|0
1702313400000|2023-12-11 16:50:00|8.5|7.2|8.43|7.13|8.5|7.2|8.42|7.12|0
1702313700000|2023-12-11 16:55:00|8.44|7.14|8.42|7.12|8.47|7.17|8.41|7.11|0
1702314000000|2023-12-11 17:00:00|8.43|7.13|8.4|7.1|8.5|7.2|8.39|7.09|0
1702314300000|2023-12-11 17:05:00|8.39|7.09|8.37|7.07|8.4|7.1|8.33|7.03|0
1702314600000|2023-12-11 17:10:00|8.36|7.06|8.22|6.92|8.4|7.1|8.17|6.87|0
1702314900000|2023-12-11 17:15:00|8.23|6.93|8.24|6.94|8.29|6.99|8.23|6.93|0
1702315200000|2023-12-11 17:20:00|8.23|6.93|8.19|6.89|8.25|6.95|8.17|6.87|0
1702315500000|2023-12-11 17:25:00|8.18|6.88|8.2|6.9|8.25|6.95|8.18|6.88|0
1702315800000|2023-12-11 17:30:00|8.19|6.89|8.19|6.89|8.22|6.92|8.18|6.88|0
1702316100000|2023-12-11 17:35:00|8.18|6.88|8.13|6.83|8.2|6.9|8.13|6.83|0
1702316400000|2023-12-11 17:40:00|8.12|6.82|8.15|6.85|8.16|6.86|8.12|6.82|0
1702316700000|2023-12-11 17:45:00|8.14|6.84|8.11|6.81|8.15|6.85|8.11|6.81|0
1702317000000|2023-12-11 17:50:00|8.1|6.8|8.1|6.8|8.14|6.84|8.1|6.8|0
1702317300000|2023-12-11 17:55:00|8.11|6.81|8.1|6.8|8.12|6.82|8.09|6.79|0
1702317600000|2023-12-11 18:00:00|8.11|6.81|7.98|6.68|8.18|6.88|7.98|6.68|0
1702317900000|2023-12-11 18:05:00|7.99|6.69|8.01|6.71|8.04|6.74|7.98|6.68|0
1702318200000|2023-12-11 18:10:00|8.02|6.72|8.05|6.75|8.05|6.75|8.02|6.72|0
1702318500000|2023-12-11 18:15:00|8.04|6.74|8.2|6.9|8.25|6.95|8|6.7|0
1702318800000|2023-12-11 18:20:00|8.19|6.89|8.15|6.85|8.19|6.89|8.14|6.84|0
1702319100000|2023-12-11 18:25:00|8.16|6.86|8.18|6.88|8.18|6.88|8.15|6.85|0
1702319400000|2023-12-11 18:30:00|8.17|6.87|8.16|6.86|8.18|6.88|8.15|6.85|0
1702319700000|2023-12-11 18:35:00|8.17|6.87|8.16|6.86|8.18|6.88|8.15|6.85|0
1702320000000|2023-12-11 18:40:00|8.15|6.85|8.15|6.85|8.18|6.88|8.12|6.82|0
1702320300000|2023-12-11 18:45:00|8.14|6.84|8.12|6.82|8.17|6.87|8.11|6.81|0
1702320600000|2023-12-11 18:50:00|8.11|6.81|8.11|6.81|8.13|6.83|8.09|6.79|0
1702320900000|2023-12-11 18:55:00|8.1|6.8|8.12|6.82|8.14|6.84|8.1|6.8|0
1702321200000|2023-12-11 19:00:00|8.11|6.81|8.13|6.83|8.14|6.84|8.1|6.8|0
1702321500000|2023-12-11 19:05:00|8.14|6.84|8.09|6.79|8.15|6.85|8.09|6.79|0
1702321800000|2023-12-11 19:10:00|8.1|6.8|8.08|6.78|8.1|6.8|8.05|6.75|0
1702322100000|2023-12-11 19:15:00|8.09|6.79|8.17|6.87|8.17|6.87|8.08|6.78|0
1702322400000|2023-12-11 19:20:00|8.16|6.86|8.14|6.84|8.16|6.86|8.11|6.81|0
1702322700000|2023-12-11 19:25:00|8.13|6.83|8.08|6.78|8.13|6.83|8.07|6.77|0
1702323000000|2023-12-11 19:30:00|8.07|6.77|8.08|6.78|8.11|6.81|8.06|6.76|0
1702323300000|2023-12-11 19:35:00|8.09|6.79|8.13|6.83|8.15|6.85|8.08|6.78|0
1702323600000|2023-12-11 19:40:00|8.12|6.82|8.15|6.85|8.16|6.86|8.11|6.81|0
1702323900000|2023-12-11 19:45:00|8.16|6.86|8.11|6.81|8.16|6.86|8.1|6.8|0
1702324200000|2023-12-11 19:50:00|8.1|6.8|8.12|6.82|8.15|6.85|8.09|6.79|0
1702324500000|2023-12-11 19:55:00|8.13|6.83|8.15|6.85|8.17|6.87|8.13|6.83|0
1702324800000|2023-12-11 20:00:00|8.14|6.84|8.18|6.88|8.2|6.9|8.14|6.84|0
1702325100000|2023-12-11 20:05:00|8.17|6.87|8.11|6.81|8.17|6.87|8.09|6.79|0
1702325400000|2023-12-11 20:10:00|8.12|6.82|8.11|6.81|8.18|6.88|8.11|6.81|0
1702325700000|2023-12-11 20:15:00|8.1|6.8|8.09|6.79|8.1|6.8|8.05|6.75|0
1702326000000|2023-12-11 20:20:00|8.1|6.8|8.07|6.77|8.14|6.84|8.07|6.77|0
1702326300000|2023-12-11 20:25:00|8.08|6.78|8.16|6.86|8.17|6.87|8.07|6.77|0
1702326600000|2023-12-11 20:30:00|8.17|6.87|8.17|6.87|8.18|6.88|8.13|6.83|0
1702326900000|2023-12-11 20:35:00|8.18|6.88|8.07|6.77|8.18|6.88|8.07|6.77|0
1702327200000|2023-12-11 20:40:00|8.05|6.75|8.09|6.79|8.1|6.8|8.04|6.74|0
1702327500000|2023-12-11 20:45:00|8.1|6.8|8.09|6.79|8.12|6.82|8.07|6.77|0
1702327800000|2023-12-11 20:50:00|8.1|6.8|8.01|6.71|8.19|6.89|7.98|6.68|0
1702328100000|2023-12-11 20:55:00|8|6.7|7.92|6.62|8|6.7|7.89|6.59|0
1702328400000|2023-12-11 21:00:00|7.94|6.64|7.96|6.66|7.99|6.69|7.92|6.62|0
1702328700000|2023-12-11 21:05:00|7.97|6.67|7.99|6.69|8|6.7|7.97|6.67|0
1702329000000|2023-12-11 21:10:00|7.98|6.68|7.96|6.66|7.98|6.68|7.95|6.65|0
1702329300000|2023-12-11 21:15:00|8.1|6.5|8.09|6.49|8.12|6.52|8.09|6.49|0
1702329600000|2023-12-11 21:20:00|8.1|6.5|8.07|6.47|8.1|6.5|8.07|6.47|0
1702329900000|2023-12-11 21:25:00|8.06|6.46|8.07|6.47|8.08|6.48|8.06|6.46|0
1702330200000|2023-12-11 21:30:00|8.08|6.48|8.09|6.49|8.09|6.49|8.07|6.47|0
1702330500000|2023-12-11 21:35:00|8.08|6.48|8.08|6.48|8.08|6.48|8.07|6.47|0
1702330800000|2023-12-11 21:40:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1702331100000|2023-12-11 21:45:00|8.06|6.46|8.08|6.48|8.08|6.48|8.06|6.46|0
1702331400000|2023-12-11 21:50:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1702331700000|2023-12-11 21:55:00|8.09|6.49|8.09|6.49|8.11|6.51|8.09|6.49|0
1702332000000|2023-12-11 22:00:00|8.1|6.5|8.09|6.49|8.1|6.5|8.09|6.49|0
1702332300000|2023-12-11 22:05:00|8.1|6.5|8.11|6.51|8.12|6.52|8.1|6.5|0
1702332600000|2023-12-11 22:10:00|8.1|6.5|8.1|6.5|8.1|6.5|8.1|6.5|0
1702332900000|2023-12-11 22:15:00|8.09|6.49|8.09|6.49|8.1|6.5|8.09|6.49|0
1702333800000|2023-12-11 22:30:00|8.1|6.5|8.09|6.49|8.1|6.5|8.09|6.49|0
1702334400000|2023-12-11 22:40:00|8.1|6.5|8.1|6.5|8.11|6.51|8.1|6.5|0
1702334700000|2023-12-11 22:45:00|8.11|6.51|8.11|6.51|8.11|6.51|8.11|6.51|0
1702335000000|2023-12-11 22:50:00|8.1|6.5|8.11|6.51|8.11|6.51|8.1|6.5|0
1702335300000|2023-12-11 22:55:00|8.1|6.5|8.1|6.5|8.11|6.51|8.1|6.5|0
1702335600000|2023-12-11 23:00:00|8.09|6.49|8.12|6.52|8.13|6.53|8.09|6.49|0
1702335900000|2023-12-11 23:05:00|8.13|6.53|8.14|6.54|8.15|6.55|8.12|6.52|0
1702336200000|2023-12-11 23:10:00|8.13|6.53|8.11|6.51|8.14|6.54|8.09|6.49|0
1702336500000|2023-12-11 23:15:00|8.12|6.52|8.12|6.52|8.13|6.53|8.11|6.51|0
1702336800000|2023-12-11 23:20:00|8.11|6.51|8.08|6.48|8.12|6.52|8.08|6.48|0
1702337100000|2023-12-11 23:25:00|8.09|6.49|8.08|6.48|8.1|6.5|8.08|6.48|0
1702337400000|2023-12-11 23:30:00|8.09|6.49|8.08|6.48|8.09|6.49|8.08|6.48|0
1702337700000|2023-12-11 23:35:00|8.09|6.49|8.08|6.48|8.09|6.49|8.08|6.48|0
1702338000000|2023-12-11 23:40:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1702338300000|2023-12-11 23:45:00|8.07|6.47|8.07|6.47|8.08|6.48|8.07|6.47|0
1702338600000|2023-12-11 23:50:00|8.08|6.48|8.04|6.44|8.08|6.48|8.04|6.44|0
1702338900000|2023-12-11 23:55:00|8.03|6.43|8.05|6.45|8.06|6.46|8.03|6.43|0
1702339200000|2023-12-12 00:00:00|8.04|6.44|8.06|6.46|8.06|6.46|8.03|6.43|0
1702339500000|2023-12-12 00:05:00|8.05|6.45|8.05|6.45|8.06|6.46|8.04|6.44|0
1702339800000|2023-12-12 00:10:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1702340100000|2023-12-12 00:15:00|8.03|6.43|8.03|6.43|8.05|6.45|8.02|6.42|0
1702340400000|2023-12-12 00:20:00|8.02|6.42|7.98|6.38|8.02|6.42|7.91|6.31|0
1702340700000|2023-12-12 00:25:00|7.97|6.37|7.97|6.37|7.98|6.38|7.95|6.35|0
1702341000000|2023-12-12 00:30:00|7.98|6.38|8.01|6.41|8.02|6.42|7.98|6.38|0
1702341300000|2023-12-12 00:35:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1702341600000|2023-12-12 00:40:00|7.99|6.39|7.98|6.38|8|6.4|7.96|6.36|0
1702341900000|2023-12-12 00:45:00|7.97|6.37|7.98|6.38|8|6.4|7.97|6.37|0
1702342200000|2023-12-12 00:50:00|7.97|6.37|7.97|6.37|7.98|6.38|7.96|6.36|0
1702342500000|2023-12-12 00:55:00|7.96|6.36|7.95|6.35|7.96|6.36|7.94|6.34|0
1702342800000|2023-12-12 01:00:00|7.96|6.36|7.98|6.38|8|6.4|7.95|6.35|0
1702343100000|2023-12-12 01:05:00|7.99|6.39|7.97|6.37|8|6.4|7.96|6.36|0
1702343400000|2023-12-12 01:10:00|7.96|6.36|7.98|6.38|7.98|6.38|7.95|6.35|0
1702343700000|2023-12-12 01:15:00|7.99|6.39|8.01|6.41|8.02|6.42|7.98|6.38|0
1702344000000|2023-12-12 01:20:00|8|6.4|8|6.4|8.01|6.41|7.99|6.39|0
1702344300000|2023-12-12 01:25:00|7.99|6.39|8.02|6.42|8.02|6.42|7.99|6.39|0
1702344600000|2023-12-12 01:30:00|7.87|6.57|7.88|6.58|7.89|6.59|7.85|6.55|0
1702344900000|2023-12-12 01:35:00|7.89|6.59|7.85|6.55|7.89|6.59|7.85|6.55|0
1702345200000|2023-12-12 01:40:00|7.86|6.56|7.89|6.59|7.89|6.59|7.85|6.55|0
1702345500000|2023-12-12 01:45:00|7.9|6.6|8.15|6.85|8.21|6.91|7.89|6.59|0
1702345800000|2023-12-12 01:50:00|8.16|6.86|8.15|6.85|8.17|6.87|8.15|6.85|0
1702346100000|2023-12-12 01:55:00|8.14|6.84|8.14|6.84|8.15|6.85|8.14|6.84|0
1702346400000|2023-12-12 02:00:00|8.15|6.85|8.14|6.84|8.15|6.85|8.13|6.83|0
1702346700000|2023-12-12 02:05:00|8.13|6.83|8.12|6.82|8.14|6.84|8.11|6.81|0
1702347000000|2023-12-12 02:10:00|8.11|6.81|8.12|6.82|8.13|6.83|8.09|6.79|0
1702347300000|2023-12-12 02:15:00|8.11|6.81|8.11|6.81|8.12|6.82|8.09|6.79|0
1702347600000|2023-12-12 02:20:00|8.12|6.82|8.12|6.82|8.13|6.83|8.11|6.81|0
1702347900000|2023-12-12 02:25:00|8.13|6.83|8.13|6.83|8.13|6.83|8.11|6.81|0
1702348200000|2023-12-12 02:30:00|8.12|6.82|8.12|6.82|8.13|6.83|8.11|6.81|0
1702348500000|2023-12-12 02:35:00|8.11|6.81|8.13|6.83|8.14|6.84|8.11|6.81|0
1702348800000|2023-12-12 02:40:00|8.14|6.84|8.11|6.81|8.14|6.84|8.11|6.81|0
1702349100000|2023-12-12 02:45:00|8.12|6.82|8.11|6.81|8.12|6.82|8.11|6.81|0
1702349400000|2023-12-12 02:50:00|8.12|6.82|8.1|6.8|8.12|6.82|8.1|6.8|0
1702349700000|2023-12-12 02:55:00|8.09|6.79|8.1|6.8|8.11|6.81|8.09|6.79|0
1702350000000|2023-12-12 03:00:00|8.11|6.81|8.11|6.81|8.11|6.81|8.09|6.79|0
1702350300000|2023-12-12 03:05:00|8.1|6.8|8.1|6.8|8.11|6.81|8.09|6.79|0
1702350600000|2023-12-12 03:10:00|8.09|6.79|8.09|6.79|8.1|6.8|8.09|6.79|0
1702350900000|2023-12-12 03:15:00|8.08|6.78|8.07|6.77|8.08|6.78|8.07|6.77|0
1702351200000|2023-12-12 03:20:00|8.06|6.76|8.07|6.77|8.07|6.77|8.06|6.76|0
1702351500000|2023-12-12 03:25:00|8.08|6.78|8.07|6.77|8.08|6.78|8.06|6.76|0
1702351800000|2023-12-12 03:30:00|8.08|6.78|8.04|6.74|8.08|6.78|8.04|6.74|0
1702352100000|2023-12-12 03:35:00|8.05|6.75|8.04|6.74|8.05|6.75|8.04|6.74|0
1702352400000|2023-12-12 03:40:00|8.05|6.75|8.05|6.75|8.06|6.76|8.04|6.74|0
1702352700000|2023-12-12 03:45:00|8.06|6.76|8.06|6.76|8.06|6.76|8.05|6.75|0
1702353000000|2023-12-12 03:50:00|8.07|6.77|8.08|6.78|8.09|6.79|8.06|6.76|0
1702353300000|2023-12-12 03:55:00|8.09|6.79|8.09|6.79|8.1|6.8|8.09|6.79|0
1702353600000|2023-12-12 04:00:00|8.1|6.8|8.1|6.8|8.1|6.8|8.09|6.79|0
1702353900000|2023-12-12 04:05:00|8.11|6.81|8.12|6.82|8.12|6.82|8.11|6.81|0
1702354200000|2023-12-12 04:10:00|8.11|6.81|8.11|6.81|8.11|6.81|8.09|6.79|0
1702354500000|2023-12-12 04:15:00|8.12|6.82|8.1|6.8|8.12|6.82|8.1|6.8|0
1702354800000|2023-12-12 04:20:00|8.11|6.81|8.1|6.8|8.11|6.81|8.1|6.8|0
1702355100000|2023-12-12 04:25:00|8.09|6.79|8.09|6.79|8.1|6.8|8.09|6.79|0
1702355400000|2023-12-12 04:30:00|8.08|6.78|8.1|6.8|8.11|6.81|8.08|6.78|0
1702356300000|2023-12-12 04:45:00|8.09|6.79|8.09|6.79|8.1|6.8|8.09|6.79|0
1702356600000|2023-12-12 04:50:00|8.1|6.8|8.09|6.79|8.1|6.8|8.09|6.79|0
1702356900000|2023-12-12 04:55:00|8.1|6.8|8.1|6.8|8.11|6.81|8.09|6.79|0
1702357200000|2023-12-12 05:00:00|8.09|6.79|8.08|6.78|8.11|6.81|8.08|6.78|0
1702357500000|2023-12-12 05:05:00|8.09|6.79|8.09|6.79|8.1|6.8|8.09|6.79|0
1702357800000|2023-12-12 05:10:00|8.1|6.8|8.1|6.8|8.1|6.8|8.09|6.79|0
1702358100000|2023-12-12 05:15:00|8.09|6.79|8.1|6.8|8.1|6.8|8.09|6.79|0
1702358400000|2023-12-12 05:20:00|8.09|6.79|8.1|6.8|8.11|6.81|8.09|6.79|0
1702358700000|2023-12-12 05:25:00|8.11|6.81|8.08|6.78|8.11|6.81|8.08|6.78|0
1702359000000|2023-12-12 05:30:00|8.09|6.79|8.08|6.78|8.1|6.8|8.08|6.78|0
1702359300000|2023-12-12 05:35:00|8.07|6.77|8.06|6.76|8.08|6.78|8.06|6.76|0
1702359600000|2023-12-12 05:40:00|8.05|6.75|8.04|6.74|8.05|6.75|8.03|6.73|0
1702359900000|2023-12-12 05:45:00|8.05|6.75|8.06|6.76|8.06|6.76|8.05|6.75|0
1702360200000|2023-12-12 05:50:00|8.05|6.75|8.06|6.76|8.07|6.77|8.05|6.75|0
1702360500000|2023-12-12 05:55:00|8.07|6.77|8.07|6.77|8.07|6.77|8.06|6.76|0
1702360800000|2023-12-12 06:00:00|8.06|6.76|8.06|6.76|8.07|6.77|8.05|6.75|0
1702361100000|2023-12-12 06:05:00|8.07|6.77|8.09|6.79|8.1|6.8|8.07|6.77|0
1702361400000|2023-12-12 06:10:00|8.1|6.8|8.09|6.79|8.1|6.8|8.07|6.77|0
1702361700000|2023-12-12 06:15:00|8.1|6.8|8.09|6.79|8.1|6.8|8.09|6.79|0
1702362000000|2023-12-12 06:20:00|8.1|6.8|8.1|6.8|8.1|6.8|8.08|6.78|0
1702362300000|2023-12-12 06:25:00|8.11|6.81|8.11|6.81|8.12|6.82|8.1|6.8|0
1702362600000|2023-12-12 06:30:00|8.12|6.82|8.11|6.81|8.14|6.84|8.11|6.81|0
1702362900000|2023-12-12 06:35:00|8.12|6.82|8.11|6.81|8.12|6.82|8.1|6.8|0
1702363200000|2023-12-12 06:40:00|8.1|6.8|8.09|6.79|8.1|6.8|8.07|6.77|0
1702363500000|2023-12-12 06:45:00|8.08|6.78|8.08|6.78|8.09|6.79|8.08|6.78|0
1702363800000|2023-12-12 06:50:00|8.07|6.77|8.07|6.77|8.08|6.78|8.07|6.77|0
1702364100000|2023-12-12 06:55:00|8.06|6.76|8.08|6.78|8.08|6.78|8.06|6.76|0
1702364400000|2023-12-12 07:00:00|8.09|6.79|8.05|6.75|8.11|6.81|8.05|6.75|0
1702364700000|2023-12-12 07:05:00|8.04|6.74|8.04|6.74|8.05|6.75|8.03|6.73|0
1702365000000|2023-12-12 07:10:00|8.03|6.73|8.07|6.77|8.07|6.77|8.03|6.73|0
1702365300000|2023-12-12 07:15:00|8.06|6.76|8.06|6.76|8.08|6.78|8.06|6.76|0
1702365600000|2023-12-12 07:20:00|8.07|6.77|8.04|6.74|8.08|6.78|8.04|6.74|0
1702365900000|2023-12-12 07:25:00|8.05|6.75|8.08|6.78|8.08|6.78|8.04|6.74|0
1702366200000|2023-12-12 07:30:00|8.09|6.79|8.07|6.77|8.09|6.79|8.05|6.75|0
1702366500000|2023-12-12 07:35:00|8.08|6.78|8.05|6.75|8.08|6.78|8.05|6.75|0
1702366800000|2023-12-12 07:40:00|8.06|6.76|8.05|6.75|8.06|6.76|8.04|6.74|0
1702367100000|2023-12-12 07:45:00|8.04|6.74|8|6.7|8.06|6.76|8|6.7|0
1702367400000|2023-12-12 07:50:00|8.01|6.71|8.01|6.71|8.02|6.72|8|6.7|0
1702367700000|2023-12-12 07:55:00|8|6.7|8.05|6.75|8.06|6.76|8|6.7|0
1702368000000|2023-12-12 08:00:00|8.06|6.76|8.05|6.75|8.07|6.77|8.03|6.73|0
1702368300000|2023-12-12 08:05:00|8.06|6.76|8.03|6.73|8.08|6.78|8.01|6.71|0
1702368600000|2023-12-12 08:10:00|8.04|6.74|8|6.7|8.05|6.75|7.99|6.69|0
1702368900000|2023-12-12 08:15:00|7.99|6.69|8.04|6.74|8.04|6.74|7.98|6.68|0
1702369200000|2023-12-12 08:20:00|8.03|6.73|8|6.7|8.04|6.74|7.98|6.68|0
1702369500000|2023-12-12 08:25:00|7.99|6.69|8|6.7|8.01|6.71|7.94|6.64|0
1702369800000|2023-12-12 08:30:00|8.01|6.71|8.05|6.75|8.06|6.76|8.01|6.71|0
1702370100000|2023-12-12 08:35:00|8.06|6.76|8.04|6.74|8.08|6.78|8.03|6.73|0
1702370400000|2023-12-12 08:40:00|8.03|6.73|8.01|6.71|8.19|6.89|8.01|6.71|0
1702370700000|2023-12-12 08:45:00|8|6.7|7.99|6.69|8.01|6.71|7.98|6.68|0
1702371000000|2023-12-12 08:50:00|8|6.7|8.04|6.74|8.05|6.75|8|6.7|0
1702371300000|2023-12-12 08:55:00|8.04|6.74|8.04|6.74|8.05|6.75|8.03|6.73|0
1702371600000|2023-12-12 09:00:00|8.04|6.74|7.98|6.68|8.06|6.76|7.97|6.67|0
1702371900000|2023-12-12 09:05:00|7.99|6.69|8.03|6.73|8.04|6.74|7.98|6.68|0
1702372200000|2023-12-12 09:10:00|8.04|6.74|8.02|6.72|8.06|6.76|8.01|6.71|0
1702372500000|2023-12-12 09:15:00|8.01|6.71|8.01|6.71|8.02|6.72|7.98|6.68|0
1702372800000|2023-12-12 09:20:00|8.02|6.72|8|6.7|8.02|6.72|7.98|6.68|0
1702373100000|2023-12-12 09:25:00|7.99|6.69|7.98|6.68|8.01|6.71|7.96|6.66|0
1702373400000|2023-12-12 09:30:00|7.99|6.69|7.99|6.69|8.01|6.71|7.97|6.67|0
1702373700000|2023-12-12 09:35:00|8.01|6.71|7.97|6.67|8.03|6.73|7.95|6.65|0
1702374000000|2023-12-12 09:40:00|7.96|6.66|7.9|6.6|7.96|6.66|7.9|6.6|0
1702374300000|2023-12-12 09:45:00|7.89|6.59|7.89|6.59|7.91|6.61|7.88|6.58|0
1702374600000|2023-12-12 09:50:00|7.88|6.58|7.87|6.57|7.89|6.59|7.87|6.57|0
1702374900000|2023-12-12 09:55:00|7.88|6.58|7.88|6.58|7.89|6.59|7.87|6.57|0
1702375200000|2023-12-12 10:00:00|7.89|6.59|7.95|6.65|7.95|6.65|7.88|6.58|0
1702375500000|2023-12-12 10:05:00|7.96|6.66|7.96|6.66|7.97|6.67|7.93|6.63|0
1702375800000|2023-12-12 10:10:00|7.97|6.67|7.97|6.67|7.98|6.68|7.95|6.65|0
1702376100000|2023-12-12 10:15:00|7.96|6.66|7.97|6.67|7.98|6.68|7.94|6.64|0
1702376400000|2023-12-12 10:20:00|7.98|6.68|7.99|6.69|7.99|6.69|7.97|6.67|0
1702376700000|2023-12-12 10:25:00|7.98|6.68|7.97|6.67|7.99|6.69|7.95|6.65|0
1702377000000|2023-12-12 10:30:00|7.98|6.68|7.97|6.67|8|6.7|7.97|6.67|0
1702377300000|2023-12-12 10:35:00|7.98|6.68|7.99|6.69|7.99|6.69|7.98|6.68|0
1702377600000|2023-12-12 10:40:00|8|6.7|8|6.7|8.03|6.73|7.99|6.69|0
1702377900000|2023-12-12 10:45:00|8.01|6.71|8.02|6.72|8.03|6.73|8|6.7|0
1702378200000|2023-12-12 10:50:00|8.01|6.71|8.04|6.74|8.04|6.74|8|6.7|0
1702378500000|2023-12-12 10:55:00|8.05|6.75|8.05|6.75|8.06|6.76|8.03|6.73|0
1702378800000|2023-12-12 11:00:00|8.04|6.74|8.03|6.73|8.06|6.76|8.02|6.72|0
1702379100000|2023-12-12 11:05:00|8.04|6.74|8.02|6.72|8.05|6.75|8.02|6.72|0
1702379400000|2023-12-12 11:10:00|8.03|6.73|8.01|6.71|8.03|6.73|8|6.7|0
1702379700000|2023-12-12 11:15:00|8|6.7|8|6.7|8.01|6.71|7.97|6.67|0
1702380000000|2023-12-12 11:20:00|8.01|6.71|8.02|6.72|8.04|6.74|8|6.7|0
1702380300000|2023-12-12 11:25:00|8.01|6.71|8.01|6.71|8.02|6.72|8|6.7|0
1702380600000|2023-12-12 11:30:00|8.02|6.72|8.02|6.72|8.04|6.74|8.02|6.72|0
1702380900000|2023-12-12 11:35:00|8.01|6.71|8.03|6.73|8.03|6.73|8.01|6.71|0
1702381200000|2023-12-12 11:40:00|8.02|6.72|8.06|6.76|8.06|6.76|8.02|6.72|0
1702381500000|2023-12-12 11:45:00|8.05|6.75|8.03|6.73|8.06|6.76|8.03|6.73|0
1702381800000|2023-12-12 11:50:00|8.04|6.74|8.02|6.72|8.06|6.76|8.02|6.72|0
1702382100000|2023-12-12 11:55:00|8.01|6.71|8.05|6.75|8.05|6.75|8.01|6.71|0
1702382400000|2023-12-12 12:00:00|8.09|6.79|8.04|6.74|8.09|6.79|8.04|6.74|0
1702382700000|2023-12-12 12:05:00|8.03|6.73|8.05|6.75|8.05|6.75|8|6.7|0
1702383000000|2023-12-12 12:10:00|8.06|6.76|8.06|6.76|8.08|6.78|8.05|6.75|0
1702383300000|2023-12-12 12:15:00|8.03|6.73|8.01|6.71|8.04|6.74|8|6.7|0
1702383600000|2023-12-12 12:20:00|8.02|6.72|7.95|6.65|8.04|6.74|7.93|6.63|0
1702383900000|2023-12-12 12:25:00|7.94|6.64|7.92|6.62|7.96|6.66|7.9|6.6|0
1702384200000|2023-12-12 12:30:00|7.93|6.63|7.93|6.63|7.95|6.65|7.92|6.62|0
1702384500000|2023-12-12 12:35:00|7.94|6.64|7.94|6.64|7.95|6.65|7.93|6.63|0
1702384800000|2023-12-12 12:40:00|7.93|6.63|7.88|6.58|7.95|6.65|7.84|6.54|0
1702385100000|2023-12-12 12:45:00|7.89|6.59|7.88|6.58|7.89|6.59|7.85|6.55|0
1702385400000|2023-12-12 12:50:00|7.89|6.59|7.89|6.59|7.91|6.61|7.88|6.58|0
1702385700000|2023-12-12 12:55:00|7.9|6.6|7.89|6.59|7.91|6.61|7.89|6.59|0
1702386000000|2023-12-12 13:00:00|7.9|6.6|7.85|6.55|7.9|6.6|7.83|6.53|0
1702386300000|2023-12-12 13:05:00|7.84|6.54|7.88|6.58|7.89|6.59|7.83|6.53|0
1702386600000|2023-12-12 13:10:00|7.87|6.57|7.86|6.56|7.93|6.63|7.86|6.56|0
1702386900000|2023-12-12 13:15:00|7.87|6.57|7.82|6.52|7.87|6.57|7.79|6.49|0
1702387200000|2023-12-12 13:20:00|7.83|6.53|7.9|6.6|7.94|6.64|7.8|6.5|0
1702387500000|2023-12-12 13:25:00|7.91|6.61|7.85|6.55|7.92|6.62|7.85|6.55|0
1702387800000|2023-12-12 13:30:00|7.86|6.56|8.03|6.73|8.1|6.8|7.63|6.33|0
1702388100000|2023-12-12 13:35:00|8.04|6.74|7.96|6.66|8.11|6.81|7.87|6.57|0
1702388400000|2023-12-12 13:40:00|7.97|6.67|8.1|6.8|8.14|6.84|7.96|6.66|0
1702388700000|2023-12-12 13:45:00|8.12|6.82|8.15|6.85|8.23|6.93|8.1|6.8|0
1702389000000|2023-12-12 13:50:00|8.16|6.86|8.29|6.99|8.29|6.99|8.09|6.79|0
1702389300000|2023-12-12 13:55:00|8.28|6.98|8.29|6.99|8.33|7.03|8.21|6.91|0
1702389600000|2023-12-12 14:00:00|8.28|6.98|8.24|6.94|8.32|7.02|8.23|6.93|0
1702389900000|2023-12-12 14:05:00|8.23|6.93|8.19|6.89|8.28|6.98|8.18|6.88|0
1702390200000|2023-12-12 14:10:00|8.18|6.88|7.94|6.64|8.22|6.92|7.94|6.64|0
1702390500000|2023-12-12 14:15:00|7.93|6.63|8.01|6.71|8.04|6.74|7.93|6.63|0
1702390800000|2023-12-12 14:20:00|8|6.7|8.05|6.75|8.07|6.77|8|6.7|0
1702391100000|2023-12-12 14:25:00|8.06|6.76|8.08|6.78|8.14|6.84|8.03|6.73|0
1702391400000|2023-12-12 14:30:00|8.07|6.77|8.33|7.03|8.33|7.03|8.05|6.75|0
1702391700000|2023-12-12 14:35:00|8.32|7.02|8.15|6.85|8.37|7.07|8.07|6.77|0
1702392000000|2023-12-12 14:40:00|8.13|6.83|8.12|6.82|8.17|6.87|8.05|6.75|0
1702392300000|2023-12-12 14:45:00|8.11|6.81|7.95|6.65|8.12|6.82|7.93|6.63|0
1702392600000|2023-12-12 14:50:00|7.94|6.64|7.94|6.64|7.96|6.66|7.88|6.58|0
1702392900000|2023-12-12 14:55:00|7.93|6.63|7.87|6.57|7.93|6.63|7.86|6.56|0
1702393200000|2023-12-12 15:00:00|7.88|6.58|7.8|6.5|7.92|6.62|7.79|6.49|0
1702393500000|2023-12-12 15:05:00|7.79|6.49|7.71|6.41|7.79|6.49|7.69|6.39|0
1702393800000|2023-12-12 15:10:00|7.72|6.42|7.76|6.46|7.81|6.51|7.71|6.41|0
1702394100000|2023-12-12 15:15:00|7.77|6.47|7.69|6.39|7.77|6.47|7.67|6.37|0
1702394400000|2023-12-12 15:20:00|7.68|6.38|7.85|6.55|8.02|6.72|6.73|5.43|0
1702394700000|2023-12-12 15:25:00|7.84|6.54|7.9|6.6|7.91|6.61|7.82|6.52|0
1702395000000|2023-12-12 15:30:00|7.91|6.61|7.88|6.58|7.93|6.63|7.85|6.55|0
1702395300000|2023-12-12 15:35:00|7.89|6.59|7.81|6.51|7.9|6.6|7.8|6.5|0
1702395600000|2023-12-12 15:40:00|7.82|6.52|7.81|6.51|7.85|6.55|7.77|6.47|0
1702395900000|2023-12-12 15:45:00|7.8|6.5|7.81|6.51|7.83|6.53|7.75|6.45|0
1702396200000|2023-12-12 15:50:00|7.82|6.52|7.81|6.51|7.88|6.58|7.79|6.49|0
1702396500000|2023-12-12 15:55:00|7.8|6.5|7.71|6.41|7.81|6.51|7.7|6.4|0
1702396800000|2023-12-12 16:00:00|7.7|6.4|7.67|6.37|7.71|6.41|7.67|6.37|0
1702397100000|2023-12-12 16:05:00|7.66|6.36|7.7|6.4|7.85|6.55|7.61|6.31|0
1702397400000|2023-12-12 16:10:00|7.69|6.39|7.58|6.28|7.73|6.43|7.58|6.28|0
1702397700000|2023-12-12 16:15:00|7.59|6.29|7.61|6.31|7.62|6.32|7.59|6.29|0
1702398000000|2023-12-12 16:20:00|7.6|6.3|7.51|6.21|7.61|6.31|7.5|6.2|0
1702398300000|2023-12-12 16:25:00|7.52|6.22|7.58|6.28|7.61|6.31|7.52|6.22|0
1702398600000|2023-12-12 16:30:00|7.57|6.27|7.58|6.28|7.6|6.3|7.52|6.22|0
1702398900000|2023-12-12 16:35:00|7.57|6.27|7.56|6.26|7.58|6.28|7.52|6.22|0
1702399200000|2023-12-12 16:40:00|7.55|6.25|7.57|6.27|7.59|6.29|7.53|6.23|0
1702399500000|2023-12-12 16:45:00|7.56|6.26|7.51|6.21|7.57|6.27|7.51|6.21|0
1702399800000|2023-12-12 16:50:00|7.5|6.2|7.54|6.24|7.56|6.26|7.49|6.19|0
1702400100000|2023-12-12 16:55:00|7.53|6.23|7.56|6.26|7.59|6.29|7.53|6.23|0
1702400400000|2023-12-12 17:00:00|7.55|6.25|7.56|6.26|7.59|6.29|7.53|6.23|0
1702400700000|2023-12-12 17:05:00|7.57|6.27|7.63|6.33|7.65|6.35|7.56|6.26|0
1702401000000|2023-12-12 17:10:00|7.64|6.34|7.55|6.25|7.66|6.36|7.55|6.25|0
1702401300000|2023-12-12 17:15:00|7.53|6.23|7.52|6.22|7.55|6.25|7.51|6.21|0
1702401600000|2023-12-12 17:20:00|7.51|6.21|7.48|6.18|7.52|6.22|7.47|6.17|0
1702401900000|2023-12-12 17:25:00|7.47|6.17|7.48|6.18|7.52|6.22|7.46|6.16|0
1702402200000|2023-12-12 17:30:00|7.47|6.17|7.43|6.13|7.48|6.18|7.39|6.09|0
1702402500000|2023-12-12 17:35:00|7.42|6.12|7.45|6.15|7.47|6.17|7.41|6.11|0
1702402800000|2023-12-12 17:40:00|7.46|6.16|7.47|6.17|7.48|6.18|7.44|6.14|0
1702403100000|2023-12-12 17:45:00|7.46|6.16|7.53|6.23|7.53|6.23|7.44|6.14|0
1702403400000|2023-12-12 17:50:00|7.52|6.22|7.59|6.29|7.65|6.35|7.51|6.21|0
1702403700000|2023-12-12 17:55:00|7.6|6.3|7.57|6.27|7.61|6.31|7.55|6.25|0
1702404000000|2023-12-12 18:00:00|7.58|6.28|7.45|6.15|7.6|6.3|7.44|6.14|0
1702404300000|2023-12-12 18:05:00|7.43|6.13|7.46|6.16|7.51|6.21|7.43|6.13|0
1702404600000|2023-12-12 18:10:00|7.47|6.17|7.49|6.19|7.51|6.21|7.46|6.16|0
1702404900000|2023-12-12 18:15:00|7.82|6.52|7.83|6.53|7.83|6.53|7.78|6.48|0
1702405200000|2023-12-12 18:20:00|7.82|6.52|7.85|6.55|7.88|6.58|7.82|6.52|0
1702405500000|2023-12-12 18:25:00|7.86|6.56|7.82|6.52|7.86|6.56|7.81|6.51|0
1702405800000|2023-12-12 18:30:00|7.48|6.18|7.46|6.16|7.51|6.21|7.43|6.13|0
1702406100000|2023-12-12 18:35:00|7.45|6.15|7.45|6.15|7.48|6.18|7.44|6.14|0
1702406400000|2023-12-12 18:40:00|7.44|6.14|7.45|6.15|7.48|6.18|7.44|6.14|0
1702406700000|2023-12-12 18:45:00|7.44|6.14|7.49|6.19|7.55|6.25|7.29|5.99|0
1702407000000|2023-12-12 18:50:00|7.5|6.2|7.48|6.18|7.5|6.2|7.46|6.16|0
1702407300000|2023-12-12 18:55:00|7.49|6.19|7.49|6.19|7.51|6.21|7.46|6.16|0
1702407600000|2023-12-12 19:00:00|7.48|6.18|7.5|6.2|7.52|6.22|7.48|6.18|0
1702407900000|2023-12-12 19:05:00|7.51|6.21|7.5|6.2|7.51|6.21|7.48|6.18|0
1702408200000|2023-12-12 19:10:00|7.51|6.21|7.52|6.22|7.54|6.24|7.5|6.2|0
1702408500000|2023-12-12 19:15:00|7.53|6.23|7.49|6.19|7.53|6.23|7.48|6.18|0
1702408800000|2023-12-12 19:20:00|7.48|6.18|7.47|6.17|7.5|6.2|7.47|6.17|0
1702409100000|2023-12-12 19:25:00|7.46|6.16|7.47|6.17|7.48|6.18|7.46|6.16|0
1702409400000|2023-12-12 19:30:00|7.46|6.16|7.44|6.14|7.47|6.17|7.43|6.13|0
1702409700000|2023-12-12 19:35:00|7.43|6.13|7.44|6.14|7.45|6.15|7.42|6.12|0
1702410000000|2023-12-12 19:40:00|7.43|6.13|7.29|5.99|7.54|6.24|7.27|5.97|0
1702410300000|2023-12-12 19:45:00|7.3|6|7.27|5.97|7.3|6|7.25|5.95|0
1702410600000|2023-12-12 19:50:00|7.26|5.96|7.26|5.96|7.27|5.97|7.24|5.94|0
1702410900000|2023-12-12 19:55:00|7.25|5.95|7.23|5.93|7.26|5.96|7.22|5.92|0
1702411200000|2023-12-12 20:00:00|7.24|5.94|7.15|5.85|7.25|5.95|7.15|5.85|0
1702411500000|2023-12-12 20:05:00|7.16|5.86|7.1|5.8|7.16|5.86|7.09|5.79|0
1702411800000|2023-12-12 20:10:00|7.11|5.81|7.11|5.81|7.16|5.86|7.09|5.79|0
1702412100000|2023-12-12 20:15:00|7.1|5.8|7.23|5.93|7.24|5.94|7.07|5.77|0
1702412400000|2023-12-12 20:20:00|7.22|5.92|7.19|5.89|7.23|5.93|7.17|5.87|0
1702412700000|2023-12-12 20:25:00|7.21|5.91|7.19|5.89|7.22|5.92|7.18|5.88|0
1702413000000|2023-12-12 20:30:00|7.18|5.88|7.23|5.93|7.23|5.93|7.17|5.87|0
1702413300000|2023-12-12 20:35:00|7.24|5.94|7.28|5.98|7.29|5.99|7.23|5.93|0
1702413600000|2023-12-12 20:40:00|7.27|5.97|7.26|5.96|7.31|6.01|7.26|5.96|0
1702413900000|2023-12-12 20:45:00|7.27|5.97|7.26|5.96|7.29|5.99|7.25|5.95|0
1702414200000|2023-12-12 20:50:00|7.3|6|7.28|5.98|7.3|6|7.23|5.93|0
1702414500000|2023-12-12 20:55:00|7.24|5.94|7.25|5.95|7.32|6.02|7.18|5.88|0
1702414800000|2023-12-12 21:00:00|7.23|5.93|7.18|5.88|7.27|5.97|7.17|5.87|0
1702415100000|2023-12-12 21:05:00|7.19|5.89|7.18|5.88|7.19|5.89|7.17|5.87|0
1702415400000|2023-12-12 21:10:00|7.19|5.89|7.17|5.87|7.19|5.89|7.17|5.87|0
1702415700000|2023-12-12 21:15:00|7.32|5.72|7.3|5.7|7.32|5.72|7.29|5.69|0
1702416000000|2023-12-12 21:20:00|7.29|5.69|7.31|5.71|7.31|5.71|7.29|5.69|0
1702416300000|2023-12-12 21:25:00|7.3|5.7|7.3|5.7|7.3|5.7|7.29|5.69|0
1702416600000|2023-12-12 21:30:00|7.29|5.69|7.29|5.69|7.29|5.69|7.29|5.69|0
1702416900000|2023-12-12 21:35:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1702417500000|2023-12-12 21:45:00|7.3|5.7|7.3|5.7|7.3|5.7|7.3|5.7|0
1702418100000|2023-12-12 21:55:00|7.31|5.71|7.31|5.71|7.31|5.71|7.3|5.7|0
1702418400000|2023-12-12 22:00:00|7.3|5.7|7.3|5.7|7.3|5.7|7.3|5.7|0
1702418700000|2023-12-12 22:05:00|7.29|5.69|7.3|5.7|7.3|5.7|7.29|5.69|0
1702419300000|2023-12-12 22:15:00|7.31|5.71|7.31|5.71|7.31|5.71|7.31|5.71|0
1702419600000|2023-12-12 22:20:00|7.3|5.7|7.31|5.71|7.31|5.71|7.3|5.7|0
1702420800000|2023-12-12 22:40:00|7.29|5.69|7.3|5.7|7.3|5.7|7.29|5.69|0
1702421400000|2023-12-12 22:50:00|7.29|5.69|7.3|5.7|7.3|5.7|7.29|5.69|0
1702421700000|2023-12-12 22:55:00|7.29|5.69|7.29|5.69|7.29|5.69|7.29|5.69|0
1702422000000|2023-12-12 23:00:00|7.3|5.7|7.22|5.62|7.31|5.71|7.21|5.61|0
1702422300000|2023-12-12 23:05:00|7.21|5.61|7.2|5.6|7.22|5.62|7.2|5.6|0
1702422600000|2023-12-12 23:10:00|7.19|5.59|7.2|5.6|7.21|5.61|7.19|5.59|0
1702422900000|2023-12-12 23:15:00|7.21|5.61|7.21|5.61|7.23|5.63|7.21|5.61|0
1702423200000|2023-12-12 23:20:00|7.22|5.62|7.24|5.64|7.25|5.65|7.21|5.61|0
1702423500000|2023-12-12 23:25:00|7.23|5.63|7.23|5.63|7.24|5.64|7.23|5.63|0
1702423800000|2023-12-12 23:30:00|7.22|5.62|7.22|5.62|7.23|5.63|7.22|5.62|0
1702424100000|2023-12-12 23:35:00|7.23|5.63|7.22|5.62|7.23|5.63|7.22|5.62|0
1702424400000|2023-12-12 23:40:00|7.23|5.63|7.22|5.62|7.23|5.63|7.21|5.61|0
1702424700000|2023-12-12 23:45:00|7.21|5.61|7.22|5.62|7.23|5.63|7.21|5.61|0
1702425000000|2023-12-12 23:50:00|7.21|5.61|7.2|5.6|7.22|5.62|7.2|5.6|0
1702425300000|2023-12-12 23:55:00|7.19|5.59|7.19|5.59|7.2|5.6|7.19|5.59|0
1702425600000|2023-12-13 00:00:00|7.2|5.6|7.19|5.59|7.21|5.61|7.19|5.59|0
1702425900000|2023-12-13 00:05:00|7.2|5.6|7.17|5.57|7.2|5.6|7.17|5.57|0
1702426200000|2023-12-13 00:10:00|7.18|5.58|7.19|5.59|7.19|5.59|7.17|5.57|0
1702426500000|2023-12-13 00:15:00|7.18|5.58|7.19|5.59|7.21|5.61|7.18|5.58|0
1702426800000|2023-12-13 00:20:00|7.18|5.58|7.19|5.59|7.2|5.6|7.18|5.58|0
1702427100000|2023-12-13 00:25:00|7.18|5.58|7.2|5.6|7.2|5.6|7.18|5.58|0
1702427400000|2023-12-13 00:30:00|7.19|5.59|7.23|5.63|7.23|5.63|7.19|5.59|0
1702427700000|2023-12-13 00:35:00|7.22|5.62|7.21|5.61|7.23|5.63|7.2|5.6|0
1702428000000|2023-12-13 00:40:00|7.2|5.6|7.18|5.58|7.21|5.61|7.18|5.58|0
1702428300000|2023-12-13 00:45:00|7.19|5.59|7.18|5.58|7.19|5.59|7.18|5.58|0
1702428600000|2023-12-13 00:50:00|7.19|5.59|7.19|5.59|7.2|5.6|7.18|5.58|0
1702428900000|2023-12-13 00:55:00|7.2|5.6|7.19|5.59|7.2|5.6|7.19|5.59|0
1702429200000|2023-12-13 01:00:00|7.18|5.58|7.21|5.61|7.21|5.61|7.17|5.57|0
1702429500000|2023-12-13 01:05:00|7.2|5.6|7.19|5.59|7.21|5.61|7.19|5.59|0
1702429800000|2023-12-13 01:10:00|7.2|5.6|7.22|5.62|7.24|5.64|7.2|5.6|0
1702430100000|2023-12-13 01:15:00|7.23|5.63|7.22|5.62|7.24|5.64|7.21|5.61|0
1702430400000|2023-12-13 01:20:00|7.21|5.61|7.36|5.76|7.37|5.77|7.21|5.61|0
1702430700000|2023-12-13 01:25:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1702431000000|2023-12-13 01:30:00|7.18|5.88|7.16|5.86|7.19|5.89|7.16|5.86|0
1702431300000|2023-12-13 01:35:00|7.17|5.87|7.16|5.86|7.18|5.88|7.16|5.86|0
1702431600000|2023-12-13 01:40:00|7.17|5.87|7.18|5.88|7.19|5.89|7.17|5.87|0
1702431900000|2023-12-13 01:45:00|7.19|5.89|7.21|5.91|7.23|5.93|7.18|5.88|0
1702432200000|2023-12-13 01:50:00|7.22|5.92|7.19|5.89|7.22|5.92|7.19|5.89|0
1702432500000|2023-12-13 01:55:00|7.18|5.88|7.18|5.88|7.19|5.89|7.18|5.88|0
1702432800000|2023-12-13 02:00:00|7.17|5.87|7.17|5.87|7.18|5.88|7.17|5.87|0
1702433100000|2023-12-13 02:05:00|7.18|5.88|7.17|5.87|7.18|5.88|7.17|5.87|0
1702433400000|2023-12-13 02:10:00|7.16|5.86|7.16|5.86|7.17|5.87|7.16|5.86|0
1702433700000|2023-12-13 02:15:00|7.17|5.87|7.15|5.85|7.17|5.87|7.14|5.84|0
1702434000000|2023-12-13 02:20:00|7.14|5.84|7.17|5.87|7.17|5.87|7.14|5.84|0
1702434300000|2023-12-13 02:25:00|7.16|5.86|7.19|5.89|7.19|5.89|7.16|5.86|0
1702434600000|2023-12-13 02:30:00|7.18|5.88|7.2|5.9|7.2|5.9|7.18|5.88|0
1702434900000|2023-12-13 02:35:00|7.19|5.89|7.2|5.9|7.21|5.91|7.19|5.89|0
1702435200000|2023-12-13 02:40:00|7.19|5.89|7.19|5.89|7.19|5.89|7.18|5.88|0
1702435500000|2023-12-13 02:45:00|7.2|5.9|7.18|5.88|7.2|5.9|7.18|5.88|0
1702435800000|2023-12-13 02:50:00|7.19|5.89|7.18|5.88|7.19|5.89|7.18|5.88|0
1702436100000|2023-12-13 02:55:00|7.19|5.89|7.19|5.89|7.2|5.9|7.18|5.88|0
1702436400000|2023-12-13 03:00:00|7.18|5.88|7.19|5.89|7.2|5.9|7.18|5.88|0
1702436700000|2023-12-13 03:05:00|7.2|5.9|7.19|5.89|7.2|5.9|7.19|5.89|0
1702437300000|2023-12-13 03:15:00|7.2|5.9|7.2|5.9|7.21|5.91|7.19|5.89|0
1702437600000|2023-12-13 03:20:00|7.19|5.89|7.19|5.89|7.2|5.9|7.19|5.89|0
1702437900000|2023-12-13 03:25:00|7.2|5.9|7.21|5.91|7.21|5.91|7.2|5.9|0
1702438200000|2023-12-13 03:30:00|7.2|5.9|7.22|5.92|7.22|5.92|7.2|5.9|0
1702438800000|2023-12-13 03:40:00|7.21|5.91|7.2|5.9|7.21|5.91|7.2|5.9|0
1702439100000|2023-12-13 03:45:00|7.19|5.89|7.19|5.89|7.19|5.89|7.19|5.89|0
1702440000000|2023-12-13 04:00:00|7.2|5.9|7.2|5.9|7.2|5.9|7.2|5.9|0
1702440300000|2023-12-13 04:05:00|7.21|5.91|7.2|5.9|7.21|5.91|7.19|5.89|0
1702440600000|2023-12-13 04:10:00|7.19|5.89|7.19|5.89|7.2|5.9|7.19|5.89|0
1702440900000|2023-12-13 04:15:00|7.2|5.9|7.2|5.9|7.21|5.91|7.2|5.9|0
1702441200000|2023-12-13 04:20:00|7.21|5.91|7.2|5.9|7.21|5.91|7.2|5.9|0
1702441800000|2023-12-13 04:30:00|7.21|5.91|7.21|5.91|7.21|5.91|7.21|5.91|0
1702442100000|2023-12-13 04:35:00|7.2|5.9|7.2|5.9|7.2|5.9|7.2|5.9|0
1702442400000|2023-12-13 04:40:00|7.19|5.89|7.19|5.89|7.19|5.89|7.18|5.88|0
1702442700000|2023-12-13 04:45:00|7.18|5.88|7.17|5.87|7.18|5.88|7.17|5.87|0
1702443000000|2023-12-13 04:50:00|7.16|5.86|7.16|5.86|7.17|5.87|7.16|5.86|0
1702443300000|2023-12-13 04:55:00|7.17|5.87|7.16|5.86|7.17|5.87|7.16|5.86|0
1702443900000|2023-12-13 05:05:00|7.17|5.87|7.17|5.87|7.17|5.87|7.16|5.86|0
1702444200000|2023-12-13 05:10:00|7.16|5.86|7.15|5.85|7.16|5.86|7.15|5.85|0
1702444500000|2023-12-13 05:15:00|7.16|5.86|7.15|5.85|7.16|5.86|7.15|5.85|0
1702444800000|2023-12-13 05:20:00|7.14|5.84|7.15|5.85|7.15|5.85|7.14|5.84|0
1702445100000|2023-12-13 05:25:00|7.16|5.86|7.16|5.86|7.16|5.86|7.16|5.86|0
1702445400000|2023-12-13 05:30:00|7.15|5.85|7.15|5.85|7.16|5.86|7.15|5.85|0
1702445700000|2023-12-13 05:35:00|7.14|5.84|7.17|5.87|7.17|5.87|7.14|5.84|0
1702446000000|2023-12-13 05:40:00|7.16|5.86|7.16|5.86|7.17|5.87|7.16|5.86|0
1702446600000|2023-12-13 05:50:00|7.17|5.87|7.18|5.88|7.19|5.89|7.16|5.86|0
1702446900000|2023-12-13 05:55:00|7.19|5.89|7.17|5.87|7.19|5.89|7.17|5.87|0
1702447200000|2023-12-13 06:00:00|7.18|5.88|7.18|5.88|7.18|5.88|7.17|5.87|0
1702447500000|2023-12-13 06:05:00|7.19|5.89|7.19|5.89|7.19|5.89|7.19|5.89|0
1702447800000|2023-12-13 06:10:00|7.18|5.88|7.17|5.87|7.19|5.89|7.17|5.87|0
1702448100000|2023-12-13 06:15:00|7.16|5.86|7.17|5.87|7.17|5.87|7.16|5.86|0
1702448400000|2023-12-13 06:20:00|7.18|5.88|7.19|5.89|7.2|5.9|7.17|5.87|0
1702448700000|2023-12-13 06:25:00|7.2|5.9|7.2|5.9|7.2|5.9|7.19|5.89|0
1702449000000|2023-12-13 06:30:00|7.19|5.89|7.21|5.91|7.21|5.91|7.19|5.89|0
1702449300000|2023-12-13 06:35:00|7.2|5.9|7.19|5.89|7.21|5.91|7.19|5.89|0
1702449600000|2023-12-13 06:40:00|7.18|5.88|7.18|5.88|7.18|5.88|7.18|5.88|0
1702449900000|2023-12-13 06:45:00|7.19|5.89|7.21|5.91|7.21|5.91|7.18|5.88|0
1702450200000|2023-12-13 06:50:00|7.2|5.9|7.21|5.91|7.21|5.91|7.2|5.9|0
1702450500000|2023-12-13 06:55:00|7.2|5.9|7.2|5.9|7.21|5.91|7.2|5.9|0
1702450800000|2023-12-13 07:00:00|7.21|5.91|7.2|5.9|7.21|5.91|7.2|5.9|0
1702451100000|2023-12-13 07:05:00|7.19|5.89|7.15|5.85|7.19|5.89|7.15|5.85|0
1702451400000|2023-12-13 07:10:00|7.16|5.86|7.18|5.88|7.18|5.88|7.15|5.85|0
1702451700000|2023-12-13 07:15:00|7.17|5.87|7.17|5.87|7.17|5.87|7.17|5.87|0
1702452000000|2023-12-13 07:20:00|7.16|5.86|7.14|5.84|7.17|5.87|7.14|5.84|0
1702452300000|2023-12-13 07:25:00|7.15|5.85|7.13|5.83|7.16|5.86|7.13|5.83|0
1702452600000|2023-12-13 07:30:00|7.14|5.84|7.29|5.99|7.37|6.07|7.13|5.83|0
1702452900000|2023-12-13 07:35:00|7.3|6|7.31|6.01|7.32|6.02|7.29|5.99|0
1702453200000|2023-12-13 07:40:00|7.3|6|7.29|5.99|7.3|6|7.29|5.99|0
1702453500000|2023-12-13 07:45:00|7.28|5.98|7.31|6.01|7.31|6.01|7.26|5.96|0
1702453800000|2023-12-13 07:50:00|7.33|6.03|7.33|6.03|7.33|6.03|7.32|6.02|0
1702454100000|2023-12-13 07:55:00|7.34|6.04|7.34|6.04|7.35|6.05|7.33|6.03|0
1702454400000|2023-12-13 08:00:00|7.33|6.03|7.3|6|7.34|6.04|7.28|5.98|0
1702454700000|2023-12-13 08:05:00|7.29|5.99|7.28|5.98|7.32|6.02|7.27|5.97|0
1702455000000|2023-12-13 08:10:00|7.29|5.99|7.3|6|7.31|6.01|7.28|5.98|0
1702455300000|2023-12-13 08:15:00|7.31|6.01|7.29|5.99|7.32|6.02|7.28|5.98|0
1702455600000|2023-12-13 08:20:00|7.3|6|7.28|5.98|7.3|6|7.28|5.98|0
1702455900000|2023-12-13 08:25:00|7.29|5.99|7.29|5.99|7.31|6.01|7.28|5.98|0
1702456200000|2023-12-13 08:30:00|7.3|6|7.26|5.96|7.3|6|7.25|5.95|0
1702456500000|2023-12-13 08:35:00|7.25|5.95|7.28|5.98|7.29|5.99|7.25|5.95|0
1702456800000|2023-12-13 08:40:00|7.29|5.99|7.31|6.01|7.31|6.01|7.28|5.98|0
1702457100000|2023-12-13 08:45:00|7.3|6|7.28|5.98|7.31|6.01|7.28|5.98|0
1702457400000|2023-12-13 08:50:00|7.29|5.99|7.28|5.98|7.31|6.01|7.28|5.98|0
1702457700000|2023-12-13 08:55:00|7.27|5.97|7.23|5.93|7.28|5.98|7.23|5.93|0
1702458000000|2023-12-13 09:00:00|7.24|5.94|7.29|5.99|7.29|5.99|7.23|5.93|0
1702458300000|2023-12-13 09:05:00|7.28|5.98|7.27|5.97|7.3|6|7.26|5.96|0
1702458600000|2023-12-13 09:10:00|7.28|5.98|7.29|5.99|7.31|6.01|7.27|5.97|0
1702458900000|2023-12-13 09:15:00|7.3|6|7.29|5.99|7.31|6.01|7.29|5.99|0
1702459200000|2023-12-13 09:20:00|7.28|5.98|7.26|5.96|7.28|5.98|7.24|5.94|0
1702459500000|2023-12-13 09:25:00|7.27|5.97|7.28|5.98|7.28|5.98|7.25|5.95|0
1702459800000|2023-12-13 09:30:00|7.27|5.97|7.25|5.95|7.29|5.99|7.25|5.95|0
1702460100000|2023-12-13 09:35:00|7.24|5.94|7.27|5.97|7.27|5.97|7.24|5.94|0
1702460400000|2023-12-13 09:40:00|7.28|5.98|7.26|5.96|7.28|5.98|7.25|5.95|0
1702460700000|2023-12-13 09:45:00|7.27|5.97|7.25|5.95|7.3|6|7.25|5.95|0
1702461000000|2023-12-13 09:50:00|7.26|5.96|7.26|5.96|7.28|5.98|7.25|5.95|0
1702461300000|2023-12-13 09:55:00|7.27|5.97|7.27|5.97|7.28|5.98|7.26|5.96|0
1702461600000|2023-12-13 10:00:00|7.28|5.98|7.29|5.99|7.3|6|7.27|5.97|0
1702461900000|2023-12-13 10:05:00|7.3|6|7.3|6|7.31|6.01|7.3|6|0
1702462200000|2023-12-13 10:10:00|7.31|6.01|7.27|5.97|7.31|6.01|7.27|5.97|0
1702462500000|2023-12-13 10:15:00|7.26|5.96|7.31|6.01|7.31|6.01|7.26|5.96|0
1702462800000|2023-12-13 10:20:00|7.3|6|7.31|6.01|7.32|6.02|7.3|6|0
1702463100000|2023-12-13 10:25:00|7.3|6|7.3|6|7.31|6.01|7.29|5.99|0
1702463400000|2023-12-13 10:30:00|7.31|6.01|7.29|5.99|7.31|6.01|7.28|5.98|0
1702463700000|2023-12-13 10:35:00|7.3|6|7.31|6.01|7.31|6.01|7.29|5.99|0
1702464000000|2023-12-13 10:40:00|7.3|6|7.31|6.01|7.31|6.01|7.29|5.99|0
1702464300000|2023-12-13 10:45:00|7.3|6|7.3|6|7.3|6|7.28|5.98|0
1702464600000|2023-12-13 10:50:00|7.29|5.99|7.27|5.97|7.29|5.99|7.26|5.96|0
1702464900000|2023-12-13 10:55:00|7.26|5.96|7.29|5.99|7.3|6|7.25|5.95|0
1702465200000|2023-12-13 11:00:00|7.3|6|7.32|6.02|7.32|6.02|7.29|5.99|0
1702465500000|2023-12-13 11:05:00|7.31|6.01|7.3|6|7.32|6.02|7.29|5.99|0
1702465800000|2023-12-13 11:10:00|7.29|5.99|7.26|5.96|7.29|5.99|7.26|5.96|0
1702466100000|2023-12-13 11:15:00|7.25|5.95|7.24|5.94|7.25|5.95|7.23|5.93|0
1702466400000|2023-12-13 11:20:00|7.23|5.93|7.22|5.92|7.23|5.93|7.22|5.92|0
1702466700000|2023-12-13 11:25:00|7.23|5.93|7.23|5.93|7.24|5.94|7.21|5.91|0
1702467000000|2023-12-13 11:30:00|7.22|5.92|7.22|5.92|7.23|5.93|7.21|5.91|0
1702467300000|2023-12-13 11:35:00|7.21|5.91|7.22|5.92|7.23|5.93|7.21|5.91|0
1702467600000|2023-12-13 11:40:00|7.21|5.91|7.22|5.92|7.22|5.92|7.2|5.9|0
1702467900000|2023-12-13 11:45:00|7.23|5.93|7.24|5.94|7.25|5.95|7.22|5.92|0
1702468200000|2023-12-13 11:50:00|7.23|5.93|7.24|5.94|7.25|5.95|7.23|5.93|0
1702468500000|2023-12-13 11:55:00|7.25|5.95|7.24|5.94|7.26|5.96|7.24|5.94|0
1702468800000|2023-12-13 12:00:00|7.25|5.95|7.24|5.94|7.26|5.96|7.23|5.93|0
1702469100000|2023-12-13 12:05:00|7.25|5.95|7.28|5.98|7.28|5.98|7.25|5.95|0
1702469400000|2023-12-13 12:10:00|7.27|5.97|7.24|5.94|7.27|5.97|7.23|5.93|0
1702469700000|2023-12-13 12:15:00|7.25|5.95|7.25|5.95|7.25|5.95|7.24|5.94|0
1702470000000|2023-12-13 12:20:00|7.24|5.94|7.28|5.98|7.28|5.98|7.24|5.94|0
1702470300000|2023-12-13 12:25:00|7.29|5.99|7.29|5.99|7.3|6|7.28|5.98|0
1702470600000|2023-12-13 12:30:00|7.28|5.98|7.25|5.95|7.29|5.99|7.25|5.95|0
1702470900000|2023-12-13 12:35:00|7.26|5.96|7.27|5.97|7.29|5.99|7.25|5.95|0
1702471200000|2023-12-13 12:40:00|7.28|5.98|7.3|6|7.3|6|7.27|5.97|0
1702471500000|2023-12-13 12:45:00|7.29|5.99|7.29|5.99|7.3|6|7.28|5.98|0
1702471800000|2023-12-13 12:50:00|7.3|6|7.29|5.99|7.3|6|7.27|5.97|0
1702472100000|2023-12-13 12:55:00|7.28|5.98|7.29|5.99|7.3|6|7.28|5.98|0
1702472400000|2023-12-13 13:00:00|7.28|5.98|7.28|5.98|7.3|6|7.28|5.98|0
1702472700000|2023-12-13 13:05:00|7.27|5.97|7.27|5.97|7.28|5.98|7.26|5.96|0
1702473000000|2023-12-13 13:10:00|7.28|5.98|7.28|5.98|7.3|6|7.27|5.97|0
1702473300000|2023-12-13 13:15:00|7.27|5.97|7.29|5.99|7.29|5.99|7.27|5.97|0
1702473600000|2023-12-13 13:20:00|7.28|5.98|7.26|5.96|7.29|5.99|7.26|5.96|0
1702473900000|2023-12-13 13:25:00|7.27|5.97|7.25|5.95|7.27|5.97|7.22|5.92|0
1702474200000|2023-12-13 13:30:00|7.24|5.94|7.24|5.94|7.25|5.95|7.16|5.86|0
1702474500000|2023-12-13 13:35:00|7.23|5.93|7.19|5.89|7.23|5.93|7.16|5.86|0
1702474800000|2023-12-13 13:40:00|7.2|5.9|7.17|5.87|7.24|5.94|7.17|5.87|0
1702475100000|2023-12-13 13:45:00|7.16|5.86|7.12|5.82|7.19|5.89|7.11|5.81|0
1702475400000|2023-12-13 13:50:00|7.13|5.83|7.09|5.79|7.14|5.84|7.08|5.78|0
1702475700000|2023-12-13 13:55:00|7.1|5.8|7.1|5.8|7.13|5.83|7.1|5.8|0
1702476000000|2023-12-13 14:00:00|7.11|5.81|7.1|5.8|7.12|5.82|7.09|5.79|0
1702476300000|2023-12-13 14:05:00|7.11|5.81|7.13|5.83|7.14|5.84|7.11|5.81|0
1702476600000|2023-12-13 14:10:00|7.12|5.82|7.15|5.85|7.15|5.85|7.11|5.81|0
1702476900000|2023-12-13 14:15:00|7.16|5.86|7.18|5.88|7.18|5.88|7.14|5.84|0
1702477200000|2023-12-13 14:20:00|7.19|5.89|7.19|5.89|7.19|5.89|7.17|5.87|0
1702477500000|2023-12-13 14:25:00|7.18|5.88|7.34|6.04|7.34|6.04|7.18|5.88|0
1702477800000|2023-12-13 14:30:00|7.35|6.05|7.23|5.93|7.38|6.08|7.23|5.93|0
1702478100000|2023-12-13 14:35:00|7.22|5.92|7.27|5.97|7.29|5.99|7.22|5.92|0
1702478400000|2023-12-13 14:40:00|7.26|5.96|7.33|6.03|7.34|6.04|7.24|5.94|0
1702478700000|2023-12-13 14:45:00|7.34|6.04|7.32|6.02|7.36|6.06|7.3|6|0
1702479000000|2023-12-13 14:50:00|7.33|6.03|7.34|6.04|7.36|6.06|7.32|6.02|0
1702479300000|2023-12-13 14:55:00|7.33|6.03|7.33|6.03|7.35|6.05|7.3|6|0
1702479600000|2023-12-13 15:00:00|7.35|6.05|7.35|6.05|7.36|6.06|7.32|6.02|0
1702479900000|2023-12-13 15:05:00|7.34|6.04|7.29|5.99|7.37|6.07|7.29|5.99|0
1702480200000|2023-12-13 15:10:00|7.28|5.98|7.27|5.97|7.29|5.99|7.24|5.94|0
1702480500000|2023-12-13 15:15:00|7.28|5.98|7.22|5.92|7.28|5.98|7.22|5.92|0
1702480800000|2023-12-13 15:20:00|7.23|5.93|7.21|5.91|7.26|5.96|7.21|5.91|0
1702481100000|2023-12-13 15:25:00|7.22|5.92|7.21|5.91|7.24|5.94|7.21|5.91|0
1702481400000|2023-12-13 15:30:00|7.22|5.92|7.23|5.93|7.24|5.94|7.17|5.87|0
1702481700000|2023-12-13 15:35:00|7.22|5.92|7.18|5.88|7.22|5.92|7.16|5.86|0
1702482000000|2023-12-13 15:40:00|7.17|5.87|7.14|5.84|7.2|5.9|7.14|5.84|0
1702482300000|2023-12-13 15:45:00|7.13|5.83|7.08|5.78|7.15|5.85|7.08|5.78|0
1702482600000|2023-12-13 15:50:00|7.09|5.79|7.13|5.83|7.13|5.83|7.09|5.79|0
1702482900000|2023-12-13 15:55:00|7.14|5.84|7.13|5.83|7.14|5.84|7.1|5.8|0
1702483200000|2023-12-13 16:00:00|7.12|5.82|7.11|5.81|7.12|5.82|7.07|5.77|0
1702483500000|2023-12-13 16:05:00|7.12|5.82|7.16|5.86|7.17|5.87|7.12|5.82|0
1702483800000|2023-12-13 16:10:00|7.15|5.85|7.16|5.86|7.19|5.89|7.14|5.84|0
1702484100000|2023-12-13 16:15:00|7.14|5.84|7.15|5.85|7.17|5.87|7.12|5.82|0
1702484400000|2023-12-13 16:20:00|7.16|5.86|7.18|5.88|7.18|5.88|7.12|5.82|0
1702484700000|2023-12-13 16:25:00|7.19|5.89|7.19|5.89|7.2|5.9|7.16|5.86|0
1702485000000|2023-12-13 16:30:00|7.18|5.88|7.18|5.88|7.2|5.9|7.15|5.85|0
1702485300000|2023-12-13 16:35:00|7.19|5.89|7.21|5.91|7.23|5.93|7.16|5.86|0
1702485600000|2023-12-13 16:40:00|7.22|5.92|7.2|5.9|7.23|5.93|7.18|5.88|0
1702485900000|2023-12-13 16:45:00|7.21|5.91|7.21|5.91|7.23|5.93|7.18|5.88|0
1702486200000|2023-12-13 16:50:00|7.2|5.9|7.2|5.9|7.24|5.94|7.19|5.89|0
1702486500000|2023-12-13 16:55:00|7.21|5.91|7.26|5.96|7.27|5.97|7.21|5.91|0
1702486800000|2023-12-13 17:00:00|7.25|5.95|7.29|5.99|7.31|6.01|7.24|5.94|0
1702487100000|2023-12-13 17:05:00|7.28|5.98|7.28|5.98|7.31|6.01|7.27|5.97|0
1702487400000|2023-12-13 17:10:00|7.29|5.99|7.26|5.96|7.29|5.99|7.24|5.94|0
1702487700000|2023-12-13 17:15:00|7.25|5.95|7.28|5.98|7.28|5.98|7.25|5.95|0
1702488000000|2023-12-13 17:20:00|7.27|5.97|7.29|5.99|7.29|5.99|7.26|5.96|0
1702488300000|2023-12-13 17:25:00|7.28|5.98|7.28|5.98|7.29|5.99|7.25|5.95|0
1702488600000|2023-12-13 17:30:00|7.29|5.99|7.27|5.97|7.32|6.02|7.25|5.95|0
1702488900000|2023-12-13 17:35:00|7.28|5.98|7.27|5.97|7.33|6.03|7.27|5.97|0
1702489200000|2023-12-13 17:40:00|7.28|5.98|7.29|5.99|7.32|6.02|7.27|5.97|0
1702489500000|2023-12-13 17:45:00|7.3|6|7.27|5.97|7.31|6.01|7.27|5.97|0
1702489800000|2023-12-13 17:50:00|7.26|5.96|7.27|5.97|7.28|5.98|7.26|5.96|0
1702490100000|2023-12-13 17:55:00|7.26|5.96|7.29|5.99|7.3|6|7.26|5.96|0
1702490400000|2023-12-13 18:00:00|7.28|5.98|7.35|6.05|7.35|6.05|7.28|5.98|0
1702490700000|2023-12-13 18:05:00|7.34|6.04|7.36|6.06|7.37|6.07|7.33|6.03|0
1702491000000|2023-12-13 18:10:00|7.37|6.07|7.35|6.05|7.38|6.08|7.33|6.03|0
1702491300000|2023-12-13 18:15:00|7.34|6.04|7.38|6.08|7.39|6.09|7.33|6.03|0
1702491600000|2023-12-13 18:20:00|7.37|6.07|7.35|6.05|7.39|6.09|7.35|6.05|0
1702491900000|2023-12-13 18:25:00|7.36|6.06|7.37|6.07|7.38|6.08|7.34|6.04|0
1702492200000|2023-12-13 18:30:00|7.38|6.08|7.36|6.06|7.39|6.09|7.35|6.05|0
1702492500000|2023-12-13 18:35:00|7.35|6.05|7.6|6.3|7.62|6.32|7.35|6.05|0
1702492800000|2023-12-13 18:40:00|7.59|6.29|7.6|6.3|7.62|6.32|7.58|6.28|0
1702493100000|2023-12-13 18:45:00|7.59|6.29|7.57|6.27|7.6|6.3|7.56|6.26|0
1702493400000|2023-12-13 18:50:00|7.58|6.28|7.52|6.22|7.58|6.28|7.51|6.21|0
1702493700000|2023-12-13 18:55:00|7.51|6.21|7.57|6.27|7.57|6.27|7.5|6.2|0
1702494000000|2023-12-13 19:00:00|7.56|6.26|6.91|5.61|7.56|6.26|6.91|5.61|0
1702494300000|2023-12-13 19:05:00|6.89|5.59|6.79|5.49|6.96|5.66|6.79|5.49|0
1702494600000|2023-12-13 19:10:00|6.78|5.48|6.78|5.48|6.83|5.53|6.77|5.47|0
1702494900000|2023-12-13 19:15:00|6.77|5.47|6.73|5.43|6.79|5.49|6.73|5.43|0
1702495200000|2023-12-13 19:20:00|6.72|5.42|6.66|5.36|6.73|5.43|6.59|5.29|0
1702495500000|2023-12-13 19:25:00|6.65|5.35|6.69|5.39|6.74|5.44|6.65|5.35|0
1702495800000|2023-12-13 19:30:00|6.67|5.37|6.93|5.63|7.18|5.88|6.66|5.36|0
1702496100000|2023-12-13 19:35:00|6.91|5.61|6.73|5.43|6.92|5.62|6.73|5.43|0
1702496400000|2023-12-13 19:40:00|6.72|5.42|6.61|5.31|6.73|5.43|6.57|5.27|0
1702496700000|2023-12-13 19:45:00|6.6|5.3|6.67|5.37|6.67|5.37|6.55|5.25|0
1702497000000|2023-12-13 19:50:00|6.69|5.39|6.85|5.55|7.07|5.77|6.64|5.34|0
1702497300000|2023-12-13 19:55:00|6.86|5.56|6.8|5.5|6.86|5.56|6.71|5.41|0
1702497600000|2023-12-13 20:00:00|6.79|5.49|6.57|5.27|6.84|5.54|6.56|5.26|0
1702497900000|2023-12-13 20:05:00|6.56|5.26|6.69|5.39|6.74|5.44|6.54|5.24|0
1702498200000|2023-12-13 20:10:00|6.73|5.43|6.62|5.32|6.89|5.59|6.55|5.25|0
1702498500000|2023-12-13 20:15:00|6.65|5.35|6.7|5.4|6.71|5.41|6.59|5.29|0
1702498800000|2023-12-13 20:20:00|6.74|5.44|6.95|5.65|6.95|5.65|6.68|5.38|0
1702499100000|2023-12-13 20:25:00|6.94|5.64|6.81|5.51|7|5.7|6.79|5.49|0
1702499400000|2023-12-13 20:30:00|6.83|5.53|6.79|5.49|6.91|5.61|6.77|5.47|0
1702499700000|2023-12-13 20:35:00|6.78|5.48|6.56|5.26|6.78|5.48|6.56|5.26|0
1702500000000|2023-12-13 20:40:00|6.55|5.25|6.56|5.26|6.59|5.29|6.54|5.24|0
1702500300000|2023-12-13 20:45:00|6.55|5.25|6.57|5.27|6.62|5.32|6.55|5.25|0
1702500600000|2023-12-13 20:50:00|6.55|5.25|6.59|5.29|6.73|5.43|6.54|5.24|0
1702500900000|2023-12-13 20:55:00|6.57|5.27|6.39|5.09|6.57|5.27|6.39|5.09|0
1702501200000|2023-12-13 21:00:00|6.38|5.08|6.24|4.94|6.51|5.21|6.2|4.9|0
1702501500000|2023-12-13 21:05:00|6.25|4.95|6.24|4.94|6.29|4.99|6.24|4.94|0
1702501800000|2023-12-13 21:10:00|6.23|4.93|6.21|4.91|6.23|4.93|6.19|4.89|0
1702502100000|2023-12-13 21:15:00|6.38|4.78|6.52|4.92|6.52|4.92|6.37|4.77|0
1702502400000|2023-12-13 21:20:00|6.51|4.91|6.5|4.9|6.52|4.92|6.5|4.9|0
1702502700000|2023-12-13 21:25:00|6.51|4.91|6.53|4.93|6.53|4.93|6.5|4.9|0
1702503000000|2023-12-13 21:30:00|6.54|4.94|6.53|4.93|6.55|4.95|6.52|4.92|0
1702503300000|2023-12-13 21:35:00|6.54|4.94|6.54|4.94|6.54|4.94|6.53|4.93|0
1702503600000|2023-12-13 21:40:00|6.53|4.93|6.54|4.94|6.55|4.95|6.52|4.92|0
1702503900000|2023-12-13 21:45:00|6.55|4.95|6.56|4.96|6.57|4.97|6.55|4.95|0
1702504200000|2023-12-13 21:50:00|6.57|4.97|6.59|4.99|6.59|4.99|6.56|4.96|0
1702504500000|2023-12-13 21:55:00|6.58|4.98|6.59|4.99|6.6|5|6.58|4.98|0
1702504800000|2023-12-13 22:00:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1702505100000|2023-12-13 22:05:00|6.6|5|6.6|5|6.61|5.01|6.59|4.99|0
1702505400000|2023-12-13 22:10:00|6.61|5.01|6.61|5.01|6.61|5.01|6.59|4.99|0
1702505700000|2023-12-13 22:15:00|6.6|5|6.59|4.99|6.6|5|6.58|4.98|0
1702506000000|2023-12-13 22:20:00|6.58|4.98|6.57|4.97|6.58|4.98|6.56|4.96|0
1702506300000|2023-12-13 22:25:00|6.56|4.96|6.56|4.96|6.56|4.96|6.56|4.96|0
1702506600000|2023-12-13 22:30:00|6.55|4.95|6.55|4.95|6.56|4.96|6.55|4.95|0
1702506900000|2023-12-13 22:35:00|6.54|4.94|6.54|4.94|6.54|4.94|6.54|4.94|0
1702507200000|2023-12-13 22:40:00|6.53|4.93|6.53|4.93|6.53|4.93|6.53|4.93|0
1702507500000|2023-12-13 22:45:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1702507800000|2023-12-13 22:50:00|6.52|4.92|6.52|4.92|6.52|4.92|6.52|4.92|0
1702508100000|2023-12-13 22:55:00|6.53|4.93|6.53|4.93|6.53|4.93|6.53|4.93|0
1702508400000|2023-12-13 23:00:00|6.51|4.91|6.48|4.88|6.53|4.93|6.48|4.88|0
1702508700000|2023-12-13 23:05:00|6.47|4.87|6.45|4.85|6.48|4.88|6.45|4.85|0
1702509000000|2023-12-13 23:10:00|6.44|4.84|6.47|4.87|6.47|4.87|6.44|4.84|0
1702509300000|2023-12-13 23:15:00|6.46|4.86|6.47|4.87|6.48|4.88|6.46|4.86|0
1702509600000|2023-12-13 23:20:00|6.46|4.86|6.43|4.83|6.47|4.87|6.43|4.83|0
1702509900000|2023-12-13 23:25:00|6.42|4.82|6.42|4.82|6.44|4.84|6.41|4.81|0
1702510200000|2023-12-13 23:30:00|6.41|4.81|6.41|4.81|6.42|4.82|6.4|4.8|0
1702510500000|2023-12-13 23:35:00|6.4|4.8|6.39|4.79|6.41|4.81|6.39|4.79|0
1702510800000|2023-12-13 23:40:00|6.4|4.8|6.34|4.74|6.4|4.8|6.34|4.74|0
1702511100000|2023-12-13 23:45:00|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1702511400000|2023-12-13 23:50:00|6.35|4.75|6.34|4.74|6.35|4.75|6.32|4.72|0
1702511700000|2023-12-13 23:55:00|6.33|4.73|6.33|4.73|6.35|4.75|6.33|4.73|0
1702512000000|2023-12-14 00:00:00|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1702512300000|2023-12-14 00:05:00|6.29|4.69|6.29|4.69|6.31|4.71|6.27|4.67|0
1702512600000|2023-12-14 00:10:00|6.28|4.68|6.25|4.65|6.29|4.69|6.24|4.64|0
1702512900000|2023-12-14 00:15:00|6.26|4.66|6.21|4.61|6.27|4.67|6.2|4.6|0
1702513200000|2023-12-14 00:20:00|6.2|4.6|6.2|4.6|6.22|4.62|6.2|4.6|0
1702513500000|2023-12-14 00:25:00|6.21|4.61|6.2|4.6|6.21|4.61|6.17|4.57|0
1702513800000|2023-12-14 00:30:00|6.19|4.59|6.18|4.58|6.19|4.59|6.16|4.56|0
1702514100000|2023-12-14 00:35:00|6.17|4.57|6.18|4.58|6.19|4.59|6.16|4.56|0
1702514400000|2023-12-14 00:40:00|6.17|4.57|6.17|4.57|6.2|4.6|6.17|4.57|0
1702514700000|2023-12-14 00:45:00|6.18|4.58|6.15|4.55|6.18|4.58|6.15|4.55|0
1702515000000|2023-12-14 00:50:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1702515300000|2023-12-14 00:55:00|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1702515600000|2023-12-14 01:00:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1702515900000|2023-12-14 01:05:00|6.15|4.55|6.17|4.57|6.17|4.57|6.14|4.54|0
1702516200000|2023-12-14 01:10:00|6.16|4.56|6.17|4.57|6.17|4.57|6.15|4.55|0
1702516500000|2023-12-14 01:15:00|6.16|4.56|6.29|4.69|6.32|4.72|6.14|4.54|0
1702516800000|2023-12-14 01:20:00|6.28|4.68|6.29|4.69|6.3|4.7|6.28|4.68|0
1702517100000|2023-12-14 01:25:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1702517400000|2023-12-14 01:30:00|6.15|4.85|6.08|4.78|6.15|4.85|6.08|4.78|0
1702517700000|2023-12-14 01:35:00|6.07|4.77|6.11|4.81|6.11|4.81|6.06|4.76|0
1702518000000|2023-12-14 01:40:00|6.12|4.82|6.12|4.82|6.12|4.82|6.11|4.81|0
1702518300000|2023-12-14 01:45:00|6.13|4.83|6.13|4.83|6.14|4.84|6.13|4.83|0
1702518600000|2023-12-14 01:50:00|6.12|4.82|6.11|4.81|6.12|4.82|6.1|4.8|0
1702518900000|2023-12-14 01:55:00|6.1|4.8|6.09|4.79|6.11|4.81|6.09|4.79|0
1702519200000|2023-12-14 02:00:00|6.1|4.8|6.07|4.77|6.1|4.8|6.07|4.77|0
1702519500000|2023-12-14 02:05:00|6.08|4.78|6.06|4.76|6.08|4.78|6.06|4.76|0
1702519800000|2023-12-14 02:10:00|6.07|4.77|6.04|4.74|6.07|4.77|6.04|4.74|0
1702520100000|2023-12-14 02:15:00|6.05|4.75|6.05|4.75|6.05|4.75|6.04|4.74|0
1702520400000|2023-12-14 02:20:00|6.04|4.74|6.03|4.73|6.05|4.75|6.02|4.72|0
1702520700000|2023-12-14 02:25:00|6.04|4.74|6.02|4.72|6.04|4.74|6.02|4.72|0
1702521000000|2023-12-14 02:30:00|6.01|4.71|6.03|4.73|6.04|4.74|6.01|4.71|0
1702521300000|2023-12-14 02:35:00|6.04|4.74|6.05|4.75|6.05|4.75|6.02|4.72|0
1702521600000|2023-12-14 02:40:00|6.06|4.76|6.08|4.78|6.09|4.79|6.05|4.75|0
1702521900000|2023-12-14 02:45:00|4.45|3.15|4.43|3.13|4.45|3.15|4.43|3.13|0
1702522200000|2023-12-14 02:50:00|4.42|3.12|4.43|3.13|4.44|3.14|4.42|3.12|0
1702522500000|2023-12-14 02:55:00|4.44|3.14|4.43|3.13|4.44|3.14|4.43|3.13|0
1702522800000|2023-12-14 03:00:00|6.06|4.76|6.06|4.76|6.07|4.77|6.05|4.75|0
1702523100000|2023-12-14 03:05:00|6.07|4.77|6.06|4.76|6.07|4.77|6.05|4.75|0
1702523400000|2023-12-14 03:10:00|6.07|4.77|6.07|4.77|6.07|4.77|6.06|4.76|0
1702523700000|2023-12-14 03:15:00|6.08|4.78|6.09|4.79|6.09|4.79|6.08|4.78|0
1702524000000|2023-12-14 03:20:00|6.1|4.8|6.09|4.79|6.1|4.8|6.08|4.78|0
1702524300000|2023-12-14 03:25:00|6.1|4.8|6.11|4.81|6.12|4.82|6.09|4.79|0
1702524600000|2023-12-14 03:30:00|6.1|4.8|6.1|4.8|6.11|4.81|6.1|4.8|0
1702524900000|2023-12-14 03:35:00|6.11|4.81|6.15|4.85|6.15|4.85|6.11|4.81|0
1702525200000|2023-12-14 03:40:00|6.14|4.84|6.14|4.84|6.15|4.85|6.14|4.84|0
1702525500000|2023-12-14 03:45:00|6.15|4.85|6.13|4.83|6.15|4.85|6.13|4.83|0
1702525800000|2023-12-14 03:50:00|6.14|4.84|6.13|4.83|6.15|4.85|6.12|4.82|0
1702526100000|2023-12-14 03:55:00|6.12|4.82|6.11|4.81|6.12|4.82|6.11|4.81|0
1702526400000|2023-12-14 04:00:00|6.1|4.8|6.1|4.8|6.1|4.8|6.09|4.79|0
1702526700000|2023-12-14 04:05:00|6.09|4.79|6.06|4.76|6.09|4.79|6.06|4.76|0
1702527000000|2023-12-14 04:10:00|6.07|4.77|6.06|4.76|6.07|4.77|6.06|4.76|0
1702527300000|2023-12-14 04:15:00|6.05|4.75|6.04|4.74|6.06|4.76|6.04|4.74|0
1702527600000|2023-12-14 04:20:00|6.05|4.75|6.04|4.74|6.05|4.75|6.04|4.74|0
1702527900000|2023-12-14 04:25:00|6.05|4.75|6.05|4.75|6.06|4.76|6.04|4.74|0
1702528200000|2023-12-14 04:30:00|6.04|4.74|6.05|4.75|6.05|4.75|6.04|4.74|0
1702528500000|2023-12-14 04:35:00|6.06|4.76|6.06|4.76|6.07|4.77|6.06|4.76|0
1702528800000|2023-12-14 04:40:00|6.07|4.77|6.04|4.74|6.07|4.77|6.04|4.74|0
1702529100000|2023-12-14 04:45:00|6.03|4.73|6.01|4.71|6.03|4.73|6.01|4.71|0
1702529400000|2023-12-14 04:50:00|6.02|4.72|6.01|4.71|6.02|4.72|6|4.7|0
1702529700000|2023-12-14 04:55:00|6|4.7|6|4.7|6.01|4.71|6|4.7|0
1702530000000|2023-12-14 05:00:00|5.99|4.69|6|4.7|6.01|4.71|5.99|4.69|0
1702530300000|2023-12-14 05:05:00|6.01|4.71|6.01|4.71|6.01|4.71|6|4.7|0
1702530600000|2023-12-14 05:10:00|6.02|4.72|6|4.7|6.02|4.72|6|4.7|0
1702530900000|2023-12-14 05:15:00|6.01|4.71|6.01|4.71|6.02|4.72|6|4.7|0
1702531200000|2023-12-14 05:20:00|6|4.7|6.01|4.71|6.01|4.71|6|4.7|0
1702531500000|2023-12-14 05:25:00|6.02|4.72|6.01|4.71|6.02|4.72|6.01|4.71|0
1702531800000|2023-12-14 05:30:00|6.02|4.72|6.02|4.72|6.02|4.72|6.01|4.71|0
1702532100000|2023-12-14 05:35:00|6.03|4.73|6.04|4.74|6.05|4.75|6.03|4.73|0
1702532400000|2023-12-14 05:40:00|6.05|4.75|6.06|4.76|6.07|4.77|6.05|4.75|0
1702532700000|2023-12-14 05:45:00|6.05|4.75|6.06|4.76|6.06|4.76|6.04|4.74|0
1702533000000|2023-12-14 05:50:00|6.05|4.75|6.04|4.74|6.06|4.76|6.04|4.74|0
1702533300000|2023-12-14 05:55:00|6.05|4.75|6.04|4.74|6.05|4.75|6.04|4.74|0
1702533600000|2023-12-14 06:00:00|6.05|4.75|6.04|4.74|6.07|4.77|6.04|4.74|0
1702533900000|2023-12-14 06:05:00|6.03|4.73|6.07|4.77|6.07|4.77|6.03|4.73|0
1702534200000|2023-12-14 06:10:00|6.06|4.76|6.05|4.75|6.06|4.76|6.04|4.74|0
1702534500000|2023-12-14 06:15:00|6.04|4.74|6.04|4.74|6.05|4.75|6.04|4.74|0
1702534800000|2023-12-14 06:20:00|6.05|4.75|6.05|4.75|6.05|4.75|6.04|4.74|0
1702535100000|2023-12-14 06:25:00|6.04|4.74|6.06|4.76|6.06|4.76|6.04|4.74|0
1702535400000|2023-12-14 06:30:00|6.05|4.75|6.03|4.73|6.06|4.76|6.03|4.73|0
1702535700000|2023-12-14 06:35:00|6.04|4.74|6.02|4.72|6.04|4.74|6.01|4.71|0
1702536000000|2023-12-14 06:40:00|6.01|4.71|6.02|4.72|6.03|4.73|6.01|4.71|0
1702536300000|2023-12-14 06:45:00|6.03|4.73|6.04|4.74|6.05|4.75|6.03|4.73|0
1702536600000|2023-12-14 06:50:00|6.05|4.75|6.04|4.74|6.05|4.75|6.03|4.73|0
1702536900000|2023-12-14 06:55:00|6.05|4.75|6.02|4.72|6.05|4.75|6.02|4.72|0
1702537200000|2023-12-14 07:00:00|6.03|4.73|6.05|4.75|6.06|4.76|6.02|4.72|0
1702537500000|2023-12-14 07:05:00|6.06|4.76|6.07|4.77|6.08|4.78|6.05|4.75|0
1702537800000|2023-12-14 07:10:00|6.08|4.78|6.08|4.78|6.08|4.78|6.06|4.76|0
1702538100000|2023-12-14 07:15:00|6.07|4.77|6.07|4.77|6.1|4.8|6.06|4.76|0
1702538400000|2023-12-14 07:20:00|6.06|4.76|6.22|4.92|6.35|5.05|6.06|4.76|0
1702538700000|2023-12-14 07:25:00|6.21|4.91|6.26|4.96|6.26|4.96|6.21|4.91|0
1702539000000|2023-12-14 07:30:00|6.25|4.95|6.29|4.99|6.29|4.99|6.25|4.95|0
1702539300000|2023-12-14 07:35:00|6.28|4.98|6.29|4.99|6.3|5|6.27|4.97|0
1702539600000|2023-12-14 07:40:00|6.28|4.98|6.28|4.98|6.28|4.98|6.27|4.97|0
1702539900000|2023-12-14 07:45:00|6.27|4.97|6.28|4.98|6.3|5|6.27|4.97|0
1702540200000|2023-12-14 07:50:00|6.27|4.97|6.27|4.97|6.28|4.98|6.24|4.94|0
1702540500000|2023-12-14 07:55:00|6.28|4.98|6.33|5.03|6.33|5.03|6.27|4.97|0
1702540800000|2023-12-14 08:00:00|6.32|5.02|6.28|4.98|6.32|5.02|6.27|4.97|0
1702541100000|2023-12-14 08:05:00|6.27|4.97|6.26|4.96|6.28|4.98|6.24|4.94|0
1702541400000|2023-12-14 08:10:00|6.27|4.97|6.16|4.86|6.27|4.97|6.16|4.86|0
1702541700000|2023-12-14 08:15:00|6.17|4.87|6.3|5|6.32|5.02|6.17|4.87|0
1702542000000|2023-12-14 08:20:00|6.29|4.99|6.21|4.91|6.33|5.03|6.21|4.91|0
1702542300000|2023-12-14 08:25:00|6.23|4.93|6.16|4.86|6.24|4.94|6.16|4.86|0
1702542600000|2023-12-14 08:30:00|6.15|4.85|6.83|4.23|6.92|4.85|6.14|4.09|0
1702542900000|2023-12-14 08:35:00|6.84|4.24|6.84|4.24|6.88|4.28|6.82|4.22|0
1702543200000|2023-12-14 08:40:00|6.85|4.25|6.14|4.84|6.86|4.85|6.13|4.2|0
1702543500000|2023-12-14 08:45:00|6.15|4.85|6.18|4.88|6.2|4.9|6.14|4.84|0
1702543800000|2023-12-14 08:50:00|6.19|4.89|6.19|4.89|6.2|4.9|6.15|4.85|0
1702544100000|2023-12-14 08:55:00|6.2|4.9|6.26|4.96|6.29|4.99|6.19|4.89|0
1702544400000|2023-12-14 09:00:00|6.27|4.97|6.35|5.05|6.36|5.06|6.26|4.96|0
1702544700000|2023-12-14 09:05:00|6.36|5.06|6.34|5.04|6.38|5.08|6.33|5.03|0
1702545000000|2023-12-14 09:10:00|6.33|5.03|6.38|5.08|6.38|5.08|6.32|5.02|0
1702545300000|2023-12-14 09:15:00|6.39|5.09|6.39|5.09|6.41|5.11|6.36|5.06|0
1702545600000|2023-12-14 09:20:00|6.38|5.08|6.42|5.12|6.44|5.14|6.38|5.08|0
1702545900000|2023-12-14 09:25:00|6.41|5.11|6.41|5.11|6.42|5.12|6.37|5.07|0
1702546200000|2023-12-14 09:30:00|6.4|5.1|6.39|5.09|6.43|5.13|6.36|5.06|0
1702546500000|2023-12-14 09:35:00|6.4|5.1|6.37|5.07|6.43|5.13|6.37|5.07|0
1702546800000|2023-12-14 09:40:00|6.36|5.06|6.37|5.07|6.38|5.08|6.35|5.05|0
1702547100000|2023-12-14 09:45:00|6.38|5.08|6.39|5.09|6.41|5.11|6.37|5.07|0
1702547400000|2023-12-14 09:50:00|6.4|5.1|6.4|5.1|6.41|5.11|6.36|5.06|0
1702547700000|2023-12-14 09:55:00|6.39|5.09|6.37|5.07|6.41|5.11|6.37|5.07|0
1702548000000|2023-12-14 10:00:00|6.38|5.08|6.37|5.07|6.41|5.11|6.37|5.07|0
1702548300000|2023-12-14 10:05:00|6.38|5.08|6.39|5.09|6.4|5.1|6.36|5.06|0
1702548600000|2023-12-14 10:10:00|6.4|5.1|6.34|5.04|6.4|5.1|6.33|5.03|0
1702548900000|2023-12-14 10:15:00|6.33|5.03|6.32|5.02|6.35|5.05|6.31|5.01|0
1702549200000|2023-12-14 10:20:00|6.31|5.01|6.29|4.99|6.31|5.01|6.26|4.96|0
1702549500000|2023-12-14 10:25:00|6.3|5|6.26|4.96|6.3|5|6.26|4.96|0
1702549800000|2023-12-14 10:30:00|6.27|4.97|6.25|4.95|6.27|4.97|6.23|4.93|0
1702550100000|2023-12-14 10:35:00|6.26|4.96|6.21|4.91|6.26|4.96|6.21|4.91|0
1702550400000|2023-12-14 10:40:00|6.2|4.9|6.19|4.89|6.22|4.92|6.19|4.89|0
1702550700000|2023-12-14 10:45:00|6.2|4.9|6.23|4.93|6.24|4.94|6.2|4.9|0
1702551000000|2023-12-14 10:50:00|6.24|4.94|6.26|4.96|6.26|4.96|6.21|4.91|0
1702551300000|2023-12-14 10:55:00|6.25|4.95|6.25|4.95|6.3|5|6.25|4.95|0
1702551600000|2023-12-14 11:00:00|6.26|4.96|6.3|5|6.32|5.02|6.25|4.95|0
1702551900000|2023-12-14 11:05:00|6.31|5.01|6.29|4.99|6.31|5.01|6.28|4.98|0
1702552200000|2023-12-14 11:10:00|6.28|4.98|6.22|4.92|6.28|4.98|6.22|4.92|0
1702552500000|2023-12-14 11:15:00|6.23|4.93|6.25|4.95|6.26|4.96|6.19|4.89|0
1702552800000|2023-12-14 11:20:00|6.24|4.94|6.25|4.95|6.25|4.95|6.23|4.93|0
1702553100000|2023-12-14 11:25:00|6.24|4.94|6.28|4.98|6.3|5|6.24|4.94|0
1702553400000|2023-12-14 11:30:00|6.27|4.97|6.32|5.02|6.32|5.02|6.25|4.95|0
1702553700000|2023-12-14 11:35:00|6.31|5.01|6.3|5|6.35|5.05|6.3|5|0
1702554000000|2023-12-14 11:40:00|6.31|5.01|6.3|5|6.32|5.02|6.27|4.97|0
1702554300000|2023-12-14 11:45:00|6.31|5.01|6.31|5.01|6.33|5.03|6.28|4.98|0
1702554600000|2023-12-14 11:50:00|6.3|5|6.3|5|6.33|5.03|6.3|5|0
1702554900000|2023-12-14 11:55:00|6.29|4.99|6.31|5.01|6.31|5.01|6.27|4.97|0
1702555200000|2023-12-14 12:00:00|6.3|5|6.23|4.93|6.31|5.01|6.23|4.93|0
1702555500000|2023-12-14 12:05:00|6.24|4.94|6.31|5.01|6.32|5.02|6.22|4.92|0
1702555800000|2023-12-14 12:10:00|6.3|5|6.28|4.98|6.31|5.01|6.28|4.98|0
1702556100000|2023-12-14 12:15:00|6.27|4.97|6.28|4.98|6.28|4.98|6.26|4.96|0
1702556400000|2023-12-14 12:20:00|6.27|4.97|6.24|4.94|6.28|4.98|6.24|4.94|0
1702556700000|2023-12-14 12:25:00|6.23|4.93|6.27|4.97|6.28|4.98|6.23|4.93|0
1702557000000|2023-12-14 12:30:00|6.26|4.96|6.24|4.94|6.28|4.98|6.24|4.94|0
1702557300000|2023-12-14 12:35:00|6.25|4.95|6.28|4.98|6.28|4.98|6.25|4.95|0
1702557600000|2023-12-14 12:40:00|6.27|4.97|6.27|4.97|6.3|5|6.25|4.95|0
1702557900000|2023-12-14 12:45:00|6.26|4.96|6.24|4.94|6.27|4.97|6.24|4.94|0
1702558200000|2023-12-14 12:50:00|6.23|4.93|6.27|4.97|6.27|4.97|6.22|4.92|0
1702558500000|2023-12-14 12:55:00|6.28|4.98|6.28|4.98|6.29|4.99|6.27|4.97|0
1702558800000|2023-12-14 13:00:00|6.27|4.97|6.34|5.04|6.35|5.05|6.25|4.95|0
1702559100000|2023-12-14 13:05:00|6.35|5.05|6.37|5.07|6.38|5.08|6.34|5.04|0
1702559400000|2023-12-14 13:10:00|6.36|5.06|6.34|5.04|6.36|5.06|6.32|5.02|0
1702559700000|2023-12-14 13:15:00|6.35|5.05|6.38|5.08|6.39|5.09|6.3|5|0
1702560000000|2023-12-14 13:20:00|6.36|5.06|6.34|5.04|6.38|5.08|6.32|5.02|0
1702560300000|2023-12-14 13:25:00|6.33|5.03|6.29|4.99|6.35|5.05|6.27|4.97|0
1702560600000|2023-12-14 13:30:00|6.32|5.02|6.33|5.03|6.4|5.1|6.29|4.99|0
1702560900000|2023-12-14 13:35:00|6.34|5.04|6.25|4.95|6.36|5.06|6.25|4.95|0
1702561200000|2023-12-14 13:40:00|6.26|4.96|6.11|4.81|6.26|4.96|6.1|4.8|0
1702561500000|2023-12-14 13:45:00|6.12|4.82|6.11|4.81|6.14|4.84|6.09|4.79|0
1702561800000|2023-12-14 13:50:00|6.12|4.82|6.31|5.01|6.36|5.06|6.09|4.79|0
1702562100000|2023-12-14 13:55:00|6.3|5|6.22|4.92|6.31|5.01|6.22|4.92|0
1702562400000|2023-12-14 14:00:00|6.23|4.93|6.21|4.91|6.27|4.97|6.2|4.9|0
1702562700000|2023-12-14 14:05:00|6.2|4.9|6.26|4.96|6.27|4.97|6.17|4.87|0
1702563000000|2023-12-14 14:10:00|6.25|4.95|6.24|4.94|6.3|5|6.24|4.94|0
1702563300000|2023-12-14 14:15:00|6.25|4.95|6.3|5|6.31|5.01|6.24|4.94|0
1702563600000|2023-12-14 14:20:00|6.31|5.01|6.37|5.07|6.37|5.07|6.31|5.01|0
1702563900000|2023-12-14 14:25:00|6.35|5.05|6.41|5.11|6.44|5.14|6.31|5.01|0
1702564200000|2023-12-14 14:30:00|6.4|5.1|6.23|4.93|6.42|5.12|6.19|4.89|0
1702564500000|2023-12-14 14:35:00|6.22|4.92|6.26|4.96|6.42|5.12|6.22|4.92|0
1702564800000|2023-12-14 14:40:00|6.25|4.95|6.07|4.77|6.26|4.96|6.07|4.77|0
1702565100000|2023-12-14 14:45:00|6.06|4.76|6.13|4.83|6.14|4.84|5.98|4.68|0
1702565400000|2023-12-14 14:50:00|6.14|4.84|6.18|4.88|6.24|4.94|6.14|4.84|0
1702565700000|2023-12-14 14:55:00|6.19|4.89|6.22|4.92|6.27|4.97|6.02|4.72|0
1702566000000|2023-12-14 15:00:00|6.2|4.9|6.33|5.03|6.35|5.05|6.2|4.9|0
1702566300000|2023-12-14 15:05:00|6.36|5.06|6.24|4.94|6.41|5.11|6.22|4.92|0
1702566600000|2023-12-14 15:10:00|6.25|4.95|6.29|4.99|6.29|4.99|6.18|4.88|0
1702566900000|2023-12-14 15:15:00|6.3|5|6.36|5.06|6.43|5.13|6.29|4.99|0
1702567200000|2023-12-14 15:20:00|6.35|5.05|6.31|5.01|6.41|5.11|6.29|4.99|0
1702567500000|2023-12-14 15:25:00|6.3|5|6.32|5.02|6.38|5.08|6.23|4.93|0
1702567800000|2023-12-14 15:30:00|6.31|5.01|6.24|4.94|6.35|5.05|6.23|4.93|0
1702568100000|2023-12-14 15:35:00|6.23|4.93|6.3|5|6.44|5.14|6.22|4.92|0
1702568400000|2023-12-14 15:40:00|6.28|4.98|6.28|4.98|6.31|5.01|6.22|4.92|0
1702568700000|2023-12-14 15:45:00|6.27|4.97|6.26|4.96|6.34|5.04|6.24|4.94|0
1702569000000|2023-12-14 15:50:00|6.27|4.97|6.14|4.84|6.27|4.97|6.13|4.83|0
1702569300000|2023-12-14 15:55:00|6.13|4.83|6.14|4.84|6.23|4.93|6.09|4.79|0
1702569600000|2023-12-14 16:00:00|6.13|4.83|6.22|4.92|6.22|4.92|6.11|4.81|0
1702569900000|2023-12-14 16:05:00|6.2|4.9|6.24|4.94|6.27|4.97|6.17|4.87|0
1702570200000|2023-12-14 16:10:00|6.23|4.93|6.37|5.07|6.38|5.08|6.13|4.83|0
1702570500000|2023-12-14 16:15:00|6.38|5.08|6.29|4.99|6.4|5.1|6.28|4.98|0
1702570800000|2023-12-14 16:20:00|6.3|5|6.34|5.04|6.38|5.08|6.29|4.99|0
1702571100000|2023-12-14 16:25:00|6.33|5.03|6.29|4.99|6.37|5.07|6.28|4.98|0
1702571400000|2023-12-14 16:30:00|6.3|5|6.3|5|6.31|5.01|6.22|4.92|0
1702571700000|2023-12-14 16:35:00|6.28|4.98|6.24|4.94|6.36|5.06|6.23|4.93|0
1702572000000|2023-12-14 16:40:00|6.25|4.95|6.13|4.83|6.25|4.95|6.12|4.82|0
1702572300000|2023-12-14 16:45:00|6.14|4.84|6.1|4.8|6.14|4.84|6.07|4.77|0
1702572600000|2023-12-14 16:50:00|6.09|4.79|6.08|4.78|6.11|4.81|6.07|4.77|0
1702572900000|2023-12-14 16:55:00|6.07|4.77|6.08|4.78|6.11|4.81|6.06|4.76|0
1702573200000|2023-12-14 17:00:00|6.07|4.77|6.01|4.71|6.09|4.79|6|4.7|0
1702573500000|2023-12-14 17:05:00|6.02|4.72|5.99|4.69|6.04|4.74|5.98|4.68|0
1702573800000|2023-12-14 17:10:00|5.98|4.68|5.93|4.63|6|4.7|5.93|4.63|0
1702574100000|2023-12-14 17:15:00|5.94|4.64|6.11|4.81|6.14|4.84|5.92|4.62|0
1702574400000|2023-12-14 17:20:00|6.1|4.8|6.11|4.81|6.12|4.82|6.04|4.74|0
1702574700000|2023-12-14 17:25:00|6.1|4.8|6.03|4.73|6.1|4.8|6.03|4.73|0
1702575000000|2023-12-14 17:30:00|6.04|4.74|6.02|4.72|6.06|4.76|6.02|4.72|0
1702575300000|2023-12-14 17:35:00|6.01|4.71|6.09|4.79|6.09|4.79|6.01|4.71|0
1702575600000|2023-12-14 17:40:00|6.08|4.78|6.02|4.72|6.08|4.78|6.01|4.71|0
1702575900000|2023-12-14 17:45:00|6.03|4.73|6.03|4.73|6.05|4.75|6.01|4.71|0
1702576200000|2023-12-14 17:50:00|6.04|4.74|6.16|4.86|6.16|4.86|6.02|4.72|0
1702576500000|2023-12-14 17:55:00|6.15|4.85|6.33|5.03|6.33|5.03|6.14|4.84|0
1702576800000|2023-12-14 18:00:00|6.34|5.04|6.31|5.01|6.51|5.21|6.11|4.81|0
1702577100000|2023-12-14 18:05:00|6.29|4.99|6.29|4.99|6.32|5.02|6.28|4.98|0
1702577400000|2023-12-14 18:10:00|6.28|4.98|6.29|4.99|6.33|5.03|6.26|4.96|0
1702577700000|2023-12-14 18:15:00|6.31|5.01|6.33|5.03|6.34|5.04|6.29|4.99|0
1702578000000|2023-12-14 18:20:00|6.34|5.04|6.35|5.05|6.36|5.06|6.29|4.99|0
1702578300000|2023-12-14 18:25:00|6.36|5.06|6.42|5.12|6.42|5.12|6.35|5.05|0
1702578600000|2023-12-14 18:30:00|6.41|5.11|6.38|5.08|6.43|5.13|6.36|5.06|0
1702578900000|2023-12-14 18:35:00|6.39|5.09|6.41|5.11|6.42|5.12|6.39|5.09|0
1702579200000|2023-12-14 18:40:00|6.42|5.12|6.44|5.14|6.45|5.15|6.4|5.1|0
1702579500000|2023-12-14 18:45:00|6.42|5.12|6.52|5.22|6.53|5.23|6.42|5.12|0
1702579800000|2023-12-14 18:50:00|6.53|5.23|6.75|5.45|6.81|5.51|6.52|5.22|0
1702580100000|2023-12-14 18:55:00|6.74|5.44|6.58|5.28|6.74|5.44|6.56|5.26|0
1702580400000|2023-12-14 19:00:00|6.56|5.26|6.53|5.23|6.57|5.27|6.48|5.18|0
1702580700000|2023-12-14 19:05:00|6.51|5.21|6.53|5.23|6.53|5.23|6.48|5.18|0
1702581000000|2023-12-14 19:10:00|6.54|5.24|6.45|5.15|6.57|5.27|6.42|5.12|0
1702581300000|2023-12-14 19:15:00|6.44|5.14|6.38|5.08|6.46|5.16|6.37|5.07|0
1702581600000|2023-12-14 19:20:00|6.37|5.07|6.33|5.03|6.38|5.08|6.33|5.03|0
1702581900000|2023-12-14 19:25:00|6.32|5.02|6.33|5.03|6.38|5.08|6.32|5.02|0
1702582200000|2023-12-14 19:30:00|6.34|5.04|6.31|5.01|6.37|5.07|6.3|5|0
1702582500000|2023-12-14 19:35:00|6.32|5.02|6.36|5.06|6.36|5.06|6.29|4.99|0
1702582800000|2023-12-14 19:40:00|6.37|5.07|6.31|5.01|6.38|5.08|6.31|5.01|0
1702583100000|2023-12-14 19:45:00|6.32|5.02|6.27|4.97|6.32|5.02|6.26|4.96|0
1702583400000|2023-12-14 19:50:00|6.26|4.96|6.3|5|6.3|5|6.26|4.96|0
1702583700000|2023-12-14 19:55:00|6.29|4.99|6.24|4.94|6.29|4.99|6.24|4.94|0
1702584000000|2023-12-14 20:00:00|6.25|4.95|6.29|4.99|6.29|4.99|6.23|4.93|0
1702584300000|2023-12-14 20:05:00|6.27|4.97|6.24|4.94|6.29|4.99|6.23|4.93|0
1702584600000|2023-12-14 20:10:00|6.25|4.95|6.26|4.96|6.27|4.97|6.22|4.92|0
1702584900000|2023-12-14 20:15:00|6.27|4.97|6.21|4.91|6.29|4.99|6.21|4.91|0
1702585200000|2023-12-14 20:20:00|6.22|4.92|6.21|4.91|6.24|4.94|6.2|4.9|0
1702585500000|2023-12-14 20:25:00|6.2|4.9|6.09|4.79|6.3|5|6.03|4.73|0
1702585800000|2023-12-14 20:30:00|6.08|4.78|6.09|4.79|6.09|4.79|6.05|4.75|0
1702586100000|2023-12-14 20:35:00|6.1|4.8|6.12|4.82|6.12|4.82|6.04|4.74|0
1702586400000|2023-12-14 20:40:00|6.11|4.81|6.26|4.96|6.26|4.96|6.02|4.72|0
1702586700000|2023-12-14 20:45:00|6.25|4.95|6.26|4.96|6.29|4.99|6.17|4.87|0
1702587000000|2023-12-14 20:50:00|6.23|4.93|6.23|4.93|6.24|4.94|6.15|4.85|0
1702587300000|2023-12-14 20:55:00|6.22|4.92|6.05|4.75|6.24|4.94|6.05|4.75|0
1702587600000|2023-12-14 21:00:00|6.04|4.74|6.12|4.82|6.14|4.84|6.03|4.73|0
1702587900000|2023-12-14 21:05:00|6.13|4.83|6.14|4.84|6.15|4.85|6.11|4.81|0
1702588200000|2023-12-14 21:10:00|6.13|4.83|6.16|4.86|6.16|4.86|6.13|4.83|0
1702588500000|2023-12-14 21:15:00|6.3|4.7|6.3|4.7|6.31|4.71|6.29|4.69|0
1702588800000|2023-12-14 21:20:00|6.31|4.71|6.32|4.72|6.34|4.74|6.31|4.71|0
1702589100000|2023-12-14 21:25:00|6.31|4.71|6.35|4.75|6.35|4.75|6.31|4.71|0
1702589400000|2023-12-14 21:30:00|6.34|4.74|6.34|4.74|6.35|4.75|6.33|4.73|0
1702589700000|2023-12-14 21:35:00|6.33|4.73|6.34|4.74|6.35|4.75|6.33|4.73|0
1702590000000|2023-12-14 21:40:00|6.33|4.73|6.32|4.72|6.34|4.74|6.32|4.72|0
1702590300000|2023-12-14 21:45:00|6.33|4.73|6.31|4.71|6.33|4.73|6.31|4.71|0
1702590600000|2023-12-14 21:50:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1702590900000|2023-12-14 21:55:00|6.32|4.72|6.34|4.74|6.34|4.74|6.31|4.71|0
1702591200000|2023-12-14 22:00:00|6.33|4.73|6.34|4.74|6.35|4.75|6.33|4.73|0
1702591500000|2023-12-14 22:05:00|6.33|4.73|6.33|4.73|6.34|4.74|6.33|4.73|0
1702591800000|2023-12-14 22:10:00|6.32|4.72|6.33|4.73|6.34|4.74|6.32|4.72|0
1702592100000|2023-12-14 22:15:00|6.32|4.72|6.31|4.71|6.33|4.73|6.31|4.71|0
1702592400000|2023-12-14 22:20:00|6.32|4.72|6.33|4.73|6.34|4.74|6.32|4.72|0
1702592700000|2023-12-14 22:25:00|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1702593000000|2023-12-14 22:30:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1702593600000|2023-12-14 22:40:00|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1702593900000|2023-12-14 22:45:00|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1702594200000|2023-12-14 22:50:00|6.34|4.74|6.34|4.74|6.35|4.75|6.34|4.74|0
1702594500000|2023-12-14 22:55:00|6.35|4.75|6.35|4.75|6.35|4.75|6.34|4.74|0
1702594800000|2023-12-14 23:00:00|6.34|4.74|6.36|4.76|6.37|4.77|6.31|4.71|0
1702595100000|2023-12-14 23:05:00|6.35|4.75|6.39|4.79|6.39|4.79|6.35|4.75|0
1702595400000|2023-12-14 23:10:00|6.38|4.78|6.36|4.76|6.38|4.78|6.36|4.76|0
1702595700000|2023-12-14 23:15:00|6.35|4.75|6.32|4.72|6.35|4.75|6.32|4.72|0
1702596000000|2023-12-14 23:20:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1702596300000|2023-12-14 23:25:00|6.29|4.69|6.27|4.67|6.3|4.7|6.26|4.66|0
1702596600000|2023-12-14 23:30:00|6.26|4.66|6.27|4.67|6.28|4.68|6.26|4.66|0
1702596900000|2023-12-14 23:35:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1702597200000|2023-12-14 23:40:00|6.26|4.66|6.27|4.67|6.27|4.67|6.25|4.65|0
1702597500000|2023-12-14 23:45:00|6.26|4.66|6.26|4.66|6.27|4.67|6.25|4.65|0
1702597800000|2023-12-14 23:50:00|6.25|4.65|6.25|4.65|6.25|4.65|6.24|4.64|0
1702598100000|2023-12-14 23:55:00|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1702598400000|2023-12-15 00:00:00|6.24|4.64|6.21|4.61|6.24|4.64|6.2|4.6|0
1702598700000|2023-12-15 00:05:00|6.2|4.6|6.2|4.6|6.22|4.62|6.2|4.6|0
1702599000000|2023-12-15 00:10:00|6.19|4.59|6.19|4.59|6.21|4.61|6.19|4.59|0
1702599300000|2023-12-15 00:15:00|6.18|4.58|6.21|4.61|6.22|4.62|6.17|4.57|0
1702599600000|2023-12-15 00:20:00|6.22|4.62|6.21|4.61|6.23|4.63|6.21|4.61|0
1702599900000|2023-12-15 00:25:00|6.2|4.6|6.22|4.62|6.22|4.62|6.2|4.6|0
1702600200000|2023-12-15 00:30:00|6.21|4.61|6.21|4.61|6.22|4.62|6.2|4.6|0
1702600500000|2023-12-15 00:35:00|6.22|4.62|6.21|4.61|6.23|4.63|6.21|4.61|0
1702600800000|2023-12-15 00:40:00|6.2|4.6|6.21|4.61|6.21|4.61|6.19|4.59|0
1702601100000|2023-12-15 00:45:00|6.22|4.62|6.23|4.63|6.24|4.64|6.21|4.61|0
1702601400000|2023-12-15 00:50:00|6.22|4.62|6.23|4.63|6.24|4.64|6.22|4.62|0
1702601700000|2023-12-15 00:55:00|6.22|4.62|6.22|4.62|6.23|4.63|6.21|4.61|0
1702602000000|2023-12-15 01:00:00|6.21|4.61|6.24|4.64|6.26|4.66|6.21|4.61|0
1702602300000|2023-12-15 01:05:00|6.25|4.65|6.3|4.7|6.31|4.71|6.24|4.64|0
1702602600000|2023-12-15 01:10:00|6.31|4.71|6.27|4.67|6.31|4.71|6.25|4.65|0
1702602900000|2023-12-15 01:15:00|6.26|4.66|6.23|4.63|6.27|4.67|6.22|4.62|0
1702603200000|2023-12-15 01:20:00|6.22|4.62|6.22|4.62|6.22|4.62|6.21|4.61|0
1702603500000|2023-12-15 01:25:00|6.23|4.63|6.21|4.61|6.24|4.64|6.21|4.61|0
1702603800000|2023-12-15 01:30:00|6.06|4.76|6.07|4.77|6.08|4.78|6.05|4.75|0
1702604100000|2023-12-15 01:35:00|6.06|4.76|6.06|4.76|6.08|4.78|6.05|4.75|0
1702604400000|2023-12-15 01:40:00|6.05|4.75|6.07|4.77|6.07|4.77|6.05|4.75|0
1702604700000|2023-12-15 01:45:00|6.06|4.76|6.05|4.75|6.06|4.76|6.04|4.74|0
1702605000000|2023-12-15 01:50:00|6.04|4.74|6.06|4.76|6.07|4.77|6.04|4.74|0
1702605300000|2023-12-15 01:55:00|6.07|4.77|6.06|4.76|6.07|4.77|6.05|4.75|0
1702605600000|2023-12-15 02:00:00|6.05|4.75|6.06|4.76|6.07|4.77|6.05|4.75|0
1702605900000|2023-12-15 02:05:00|6.05|4.75|6.04|4.74|6.05|4.75|6.03|4.73|0
1702606200000|2023-12-15 02:10:00|6.05|4.75|6.04|4.74|6.05|4.75|6.03|4.73|0
1702606500000|2023-12-15 02:15:00|6.03|4.73|6.03|4.73|6.04|4.74|6.02|4.72|0
1702606800000|2023-12-15 02:20:00|6.02|4.72|6.01|4.71|6.03|4.73|6.01|4.71|0
1702607100000|2023-12-15 02:25:00|6|4.7|6.01|4.71|6.01|4.71|6|4.7|0
1702607400000|2023-12-15 02:30:00|6|4.7|6.01|4.71|6.01|4.71|6|4.7|0
1702607700000|2023-12-15 02:35:00|6.02|4.72|6.04|4.74|6.04|4.74|6.01|4.71|0
1702608000000|2023-12-15 02:40:00|6.03|4.73|6.03|4.73|6.03|4.73|6.02|4.72|0
1702608300000|2023-12-15 02:45:00|6.04|4.74|6.03|4.73|6.04|4.74|6.03|4.73|0
1702608600000|2023-12-15 02:50:00|6.02|4.72|6.02|4.72|6.03|4.73|6.02|4.72|0
1702608900000|2023-12-15 02:55:00|6.01|4.71|6.01|4.71|6.02|4.72|6|4.7|0
1702609200000|2023-12-15 03:00:00|6|4.7|6.01|4.71|6.02|4.72|6|4.7|0
1702609500000|2023-12-15 03:05:00|6|4.7|6|4.7|6.01|4.71|6|4.7|0
1702609800000|2023-12-15 03:10:00|6.01|4.71|6|4.7|6.01|4.71|6|4.7|0
1702610100000|2023-12-15 03:15:00|6.01|4.71|6.01|4.71|6.01|4.71|6|4.7|0
1702610400000|2023-12-15 03:20:00|6|4.7|6|4.7|6|4.7|6|4.7|0
1702610700000|2023-12-15 03:25:00|5.99|4.69|5.99|4.69|6|4.7|5.99|4.69|0
1702611000000|2023-12-15 03:30:00|6|4.7|5.99|4.69|6|4.7|5.99|4.69|0
1702611300000|2023-12-15 03:35:00|5.98|4.68|5.99|4.69|5.99|4.69|5.98|4.68|0
1702611600000|2023-12-15 03:40:00|5.98|4.68|5.96|4.66|5.98|4.68|5.96|4.66|0
1702611900000|2023-12-15 03:45:00|5.97|4.67|5.96|4.66|5.97|4.67|5.96|4.66|0
1702612500000|2023-12-15 03:55:00|5.92|4.62|5.92|4.62|5.92|4.62|5.92|4.62|0
1702612800000|2023-12-15 04:00:00|5.91|4.61|5.93|4.63|5.94|4.64|5.91|4.61|0
1702613100000|2023-12-15 04:05:00|5.92|4.62|5.93|4.63|5.93|4.63|5.92|4.62|0
1702613400000|2023-12-15 04:10:00|5.92|4.62|5.92|4.62|5.92|4.62|5.91|4.61|0
1702613700000|2023-12-15 04:15:00|5.91|4.61|5.91|4.61|5.93|4.63|5.91|4.61|0
1702614000000|2023-12-15 04:20:00|5.92|4.62|5.92|4.62|5.92|4.62|5.91|4.61|0
1702614300000|2023-12-15 04:25:00|5.91|4.61|5.91|4.61|5.92|4.62|5.9|4.6|0
1702614600000|2023-12-15 04:30:00|5.9|4.6|5.91|4.61|5.91|4.61|5.9|4.6|0
1702614900000|2023-12-15 04:35:00|5.9|4.6|5.91|4.61|5.91|4.61|5.9|4.6|0
1702615200000|2023-12-15 04:40:00|5.9|4.6|5.9|4.6|5.9|4.6|5.89|4.59|0
1702615500000|2023-12-15 04:45:00|5.91|4.61|5.91|4.61|5.92|4.62|5.91|4.61|0
1702615800000|2023-12-15 04:50:00|5.92|4.62|5.91|4.61|5.92|4.62|5.91|4.61|0
1702616100000|2023-12-15 04:55:00|5.92|4.62|5.89|4.59|5.92|4.62|5.89|4.59|0
1702616400000|2023-12-15 05:00:00|5.9|4.6|5.9|4.6|5.9|4.6|5.9|4.6|0
1702616700000|2023-12-15 05:05:00|5.89|4.59|5.89|4.59|5.89|4.59|5.88|4.58|0
1702617000000|2023-12-15 05:10:00|5.88|4.58|5.9|4.6|5.91|4.61|5.88|4.58|0
1702617300000|2023-12-15 05:15:00|5.89|4.59|5.9|4.6|5.9|4.6|5.89|4.59|0
1702617600000|2023-12-15 05:20:00|5.91|4.61|5.91|4.61|5.94|4.64|5.9|4.6|0
1702617900000|2023-12-15 05:25:00|5.92|4.62|5.89|4.59|5.92|4.62|5.89|4.59|0
1702618200000|2023-12-15 05:30:00|5.9|4.6|5.94|4.64|5.94|4.64|5.89|4.59|0
1702618500000|2023-12-15 05:35:00|5.93|4.63|5.94|4.64|5.94|4.64|5.93|4.63|0
1702618800000|2023-12-15 05:40:00|5.93|4.63|5.93|4.63|5.94|4.64|5.92|4.62|0
1702619100000|2023-12-15 05:45:00|5.94|4.64|5.91|4.61|5.94|4.64|5.91|4.61|0
1702619400000|2023-12-15 05:50:00|5.9|4.6|5.89|4.59|5.9|4.6|5.89|4.59|0
1702619700000|2023-12-15 05:55:00|5.88|4.58|5.88|4.58|5.89|4.59|5.87|4.57|0
1702620000000|2023-12-15 06:00:00|5.89|4.59|5.91|4.61|5.91|4.61|5.89|4.59|0
1702620300000|2023-12-15 06:05:00|5.9|4.6|5.9|4.6|5.91|4.61|5.89|4.59|0
1702620600000|2023-12-15 06:10:00|5.91|4.61|5.91|4.61|5.92|4.62|5.91|4.61|0
1702620900000|2023-12-15 06:15:00|5.92|4.62|5.91|4.61|5.92|4.62|5.91|4.61|0
1702621200000|2023-12-15 06:20:00|5.92|4.62|5.91|4.61|5.92|4.62|5.9|4.6|0
1702621500000|2023-12-15 06:25:00|5.92|4.62|5.92|4.62|5.92|4.62|5.9|4.6|0
1702621800000|2023-12-15 06:30:00|5.91|4.61|5.9|4.6|5.92|4.62|5.89|4.59|0
1702622100000|2023-12-15 06:35:00|5.89|4.59|5.9|4.6|5.9|4.6|5.89|4.59|0
1702622400000|2023-12-15 06:40:00|5.89|4.59|5.89|4.59|5.89|4.59|5.89|4.59|0
1702622700000|2023-12-15 06:45:00|5.9|4.6|5.89|4.59|5.91|4.61|5.89|4.59|0
1702623000000|2023-12-15 06:50:00|5.9|4.6|5.88|4.58|5.9|4.6|5.88|4.58|0
1702623300000|2023-12-15 06:55:00|5.89|4.59|5.9|4.6|5.92|4.62|5.88|4.58|0
1702623600000|2023-12-15 07:00:00|5.89|4.59|5.89|4.59|5.91|4.61|5.88|4.58|0
1702623900000|2023-12-15 07:05:00|5.88|4.58|5.85|4.55|5.88|4.58|5.85|4.55|0
1702624200000|2023-12-15 07:10:00|5.84|4.54|5.82|4.52|5.85|4.55|5.82|4.52|0
1702624500000|2023-12-15 07:15:00|5.83|4.53|5.81|4.51|5.83|4.53|5.8|4.5|0
1702624800000|2023-12-15 07:20:00|5.8|4.5|5.82|4.52|5.82|4.52|5.8|4.5|0
1702625100000|2023-12-15 07:25:00|5.81|4.51|5.79|4.49|5.81|4.51|5.79|4.49|0
1702625400000|2023-12-15 07:30:00|5.8|4.5|5.77|4.47|5.8|4.5|5.77|4.47|0
1702625700000|2023-12-15 07:35:00|5.78|4.48|5.78|4.48|5.78|4.48|5.77|4.47|0
1702626000000|2023-12-15 07:40:00|5.77|4.47|5.76|4.46|5.77|4.47|5.75|4.45|0
1702626300000|2023-12-15 07:45:00|5.75|4.45|5.75|4.45|5.76|4.46|5.74|4.44|0
1702626600000|2023-12-15 07:50:00|5.76|4.46|5.75|4.45|5.76|4.46|5.74|4.44|0
1702626900000|2023-12-15 07:55:00|5.74|4.44|5.99|4.69|6.11|4.81|5.74|4.44|0
1702627200000|2023-12-15 08:00:00|5.98|4.68|5.98|4.68|6|4.7|5.98|4.68|0
1702627500000|2023-12-15 08:05:00|5.97|4.67|5.99|4.69|6|4.7|5.97|4.67|0
1702627800000|2023-12-15 08:10:00|5.98|4.68|6.01|4.71|6.01|4.71|5.98|4.68|0
1702628100000|2023-12-15 08:15:00|6|4.7|6|4.7|6.02|4.72|5.99|4.69|0
1702628400000|2023-12-15 08:20:00|6.01|4.71|6.03|4.73|6.04|4.74|6.01|4.71|0
1702628700000|2023-12-15 08:25:00|6.02|4.72|6.02|4.72|6.04|4.74|6|4.7|0
1702629000000|2023-12-15 08:30:00|6.01|4.71|6.01|4.71|6.02|4.72|5.99|4.69|0
1702629300000|2023-12-15 08:35:00|6.02|4.72|6.03|4.73|6.05|4.75|6.02|4.72|0
1702629600000|2023-12-15 08:40:00|6.02|4.72|6.01|4.71|6.03|4.73|5.99|4.69|0
1702629900000|2023-12-15 08:45:00|6.02|4.72|6.03|4.73|6.03|4.73|6|4.7|0
1702630200000|2023-12-15 08:50:00|6.02|4.72|5.98|4.68|6.02|4.72|5.98|4.68|0
1702630500000|2023-12-15 08:55:00|5.97|4.67|5.96|4.66|5.98|4.68|5.96|4.66|0
1702630800000|2023-12-15 09:00:00|5.97|4.67|6.01|4.71|6.01|4.71|5.96|4.66|0
1702631100000|2023-12-15 09:05:00|6.02|4.72|5.97|4.67|6.02|4.72|5.97|4.67|0
1702631400000|2023-12-15 09:10:00|5.98|4.68|5.96|4.66|5.98|4.68|5.96|4.66|0
1702631700000|2023-12-15 09:15:00|5.97|4.67|5.96|4.66|5.97|4.67|5.96|4.66|0
1702632000000|2023-12-15 09:20:00|5.95|4.65|5.94|4.64|5.96|4.66|5.94|4.64|0
1702632300000|2023-12-15 09:25:00|5.95|4.65|5.94|4.64|5.96|4.66|5.94|4.64|0
1702632600000|2023-12-15 09:30:00|5.95|4.65|5.95|4.65|5.97|4.67|5.94|4.64|0
1702632900000|2023-12-15 09:35:00|5.94|4.64|5.95|4.65|5.95|4.65|5.94|4.64|0
1702633200000|2023-12-15 09:40:00|5.94|4.64|5.93|4.63|5.96|4.66|5.93|4.63|0
1702633500000|2023-12-15 09:45:00|5.94|4.64|5.92|4.62|5.94|4.64|5.92|4.62|0
1702633800000|2023-12-15 09:50:00|5.93|4.63|5.92|4.62|5.93|4.63|5.92|4.62|0
1702634100000|2023-12-15 09:55:00|5.91|4.61|5.92|4.62|5.92|4.62|5.91|4.61|0
1702634400000|2023-12-15 10:00:00|5.91|4.61|5.9|4.6|5.92|4.62|5.9|4.6|0
1702634700000|2023-12-15 10:05:00|5.91|4.61|5.9|4.6|5.92|4.62|5.9|4.6|0
1702635000000|2023-12-15 10:10:00|5.91|4.61|5.89|4.59|5.92|4.62|5.89|4.59|0
1702635300000|2023-12-15 10:15:00|5.9|4.6|5.88|4.58|5.9|4.6|5.87|4.57|0
1702635600000|2023-12-15 10:20:00|5.89|4.59|5.91|4.61|5.91|4.61|5.88|4.58|0
1702635900000|2023-12-15 10:25:00|5.9|4.6|5.9|4.6|5.91|4.61|5.89|4.59|0
1702636200000|2023-12-15 10:30:00|5.89|4.59|5.93|4.63|5.93|4.63|5.89|4.59|0
1702636500000|2023-12-15 10:35:00|5.92|4.62|5.95|4.65|5.95|4.65|5.92|4.62|0
1702636800000|2023-12-15 10:40:00|5.96|4.66|5.97|4.67|5.97|4.67|5.95|4.65|0
1702637100000|2023-12-15 10:45:00|5.98|4.68|6.01|4.71|6.03|4.73|5.96|4.66|0
1702637400000|2023-12-15 10:50:00|6|4.7|6.02|4.72|6.03|4.73|5.99|4.69|0
1702637700000|2023-12-15 10:55:00|6.01|4.71|6.01|4.71|6.02|4.72|5.98|4.68|0
1702638000000|2023-12-15 11:00:00|6|4.7|6.03|4.73|6.04|4.74|6|4.7|0
1702638300000|2023-12-15 11:05:00|6.02|4.72|6.01|4.71|6.03|4.73|6|4.7|0
1702638600000|2023-12-15 11:10:00|6|4.7|5.99|4.69|6.01|4.71|5.98|4.68|0
1702638900000|2023-12-15 11:15:00|6|4.7|5.97|4.67|6.01|4.71|5.97|4.67|0
1702639200000|2023-12-15 11:20:00|5.98|4.68|5.99|4.69|6|4.7|5.97|4.67|0
1702639500000|2023-12-15 11:25:00|6|4.7|6|4.7|6|4.7|5.98|4.68|0
1702639800000|2023-12-15 11:30:00|5.99|4.69|5.98|4.68|6|4.7|5.97|4.67|0
1702640100000|2023-12-15 11:35:00|5.99|4.69|5.99|4.69|6|4.7|5.99|4.69|0
1702640400000|2023-12-15 11:40:00|5.98|4.68|5.98|4.68|6|4.7|5.97|4.67|0
1702640700000|2023-12-15 11:45:00|5.97|4.67|5.96|4.66|5.98|4.68|5.95|4.65|0
1702641000000|2023-12-15 11:50:00|5.97|4.67|5.96|4.66|5.97|4.67|5.95|4.65|0
1702641300000|2023-12-15 11:55:00|5.97|4.67|5.99|4.69|6|4.7|5.96|4.66|0
1702641600000|2023-12-15 12:00:00|6|4.7|6.01|4.71|6.01|4.71|5.98|4.68|0
1702641900000|2023-12-15 12:05:00|6.02|4.72|6|4.7|6.02|4.72|5.99|4.69|0
1702642200000|2023-12-15 12:10:00|6.01|4.71|6.02|4.72|6.02|4.72|5.99|4.69|0
1702642500000|2023-12-15 12:15:00|6.01|4.71|6|4.7|6.02|4.72|6|4.7|0
1702642800000|2023-12-15 12:20:00|6.01|4.71|5.99|4.69|6.01|4.71|5.99|4.69|0
1702643100000|2023-12-15 12:25:00|5.98|4.68|5.98|4.68|6|4.7|5.98|4.68|0
1702643400000|2023-12-15 12:30:00|5.99|4.69|6|4.7|6.01|4.71|5.99|4.69|0
1702643700000|2023-12-15 12:35:00|5.99|4.69|6|4.7|6|4.7|5.98|4.68|0
1702644000000|2023-12-15 12:40:00|5.99|4.69|6.05|4.75|6.05|4.75|5.99|4.69|0
1702644300000|2023-12-15 12:45:00|6.04|4.74|6.06|4.76|6.07|4.77|6.04|4.74|0
1702644600000|2023-12-15 12:50:00|6.07|4.77|6.07|4.77|6.08|4.78|6.06|4.76|0
1702644900000|2023-12-15 12:55:00|6.08|4.78|6.08|4.78|6.11|4.81|6.08|4.78|0
1702645200000|2023-12-15 13:00:00|6.09|4.79|6.11|4.81|6.11|4.81|6.07|4.77|0
1702645500000|2023-12-15 13:05:00|6.1|4.8|6|4.7|6.1|4.8|5.99|4.69|0
1702645800000|2023-12-15 13:10:00|5.99|4.69|5.98|4.68|5.99|4.69|5.97|4.67|0
1702646100000|2023-12-15 13:15:00|5.99|4.69|6.01|4.71|6.02|4.72|5.98|4.68|0
1702646400000|2023-12-15 13:20:00|6.02|4.72|6|4.7|6.03|4.73|5.99|4.69|0
1702646700000|2023-12-15 13:25:00|6.01|4.71|5.96|4.66|6.01|4.71|5.96|4.66|0
1702647000000|2023-12-15 13:30:00|5.94|4.64|6.08|4.78|6.1|4.8|5.92|4.62|0
1702647300000|2023-12-15 13:35:00|6.07|4.77|6.25|4.95|6.25|4.95|6.06|4.76|0
1702647600000|2023-12-15 13:40:00|6.27|4.97|6.24|4.94|6.37|5.07|6.21|4.91|0
1702647900000|2023-12-15 13:45:00|6.23|4.93|6.25|4.95|6.29|4.99|6.22|4.92|0
1702648200000|2023-12-15 13:50:00|6.24|4.94|6.18|4.88|6.27|4.97|6.16|4.86|0
1702648500000|2023-12-15 13:55:00|6.17|4.87|6.18|4.88|6.21|4.91|6.15|4.85|0
1702648800000|2023-12-15 14:00:00|6.17|4.87|6.17|4.87|6.22|4.92|6.14|4.84|0
1702649100000|2023-12-15 14:05:00|6.18|4.88|6.11|4.81|6.2|4.9|6.11|4.81|0
1702649400000|2023-12-15 14:10:00|6.1|4.8|6.07|4.77|6.12|4.82|6.06|4.76|0
1702649700000|2023-12-15 14:15:00|6.08|4.78|6.05|4.75|6.1|4.8|6.03|4.73|0
1702650000000|2023-12-15 14:20:00|6.04|4.74|6.1|4.8|6.1|4.8|6.03|4.73|0
1702650300000|2023-12-15 14:25:00|6.11|4.81|6.33|5.03|6.33|5.03|6.11|4.81|0
1702650600000|2023-12-15 14:30:00|6.31|5.01|6.36|5.06|6.4|5.1|6.28|4.98|0
1702650900000|2023-12-15 14:35:00|6.39|5.09|6.37|5.07|6.45|5.15|6.33|5.03|0
1702651200000|2023-12-15 14:40:00|6.38|5.08|6.29|4.99|6.38|5.08|6.24|4.94|0
1702651500000|2023-12-15 14:45:00|6.25|4.95|6.36|5.06|6.4|5.1|6.25|4.95|0
1702651800000|2023-12-15 14:50:00|6.35|5.05|6.27|4.97|6.38|5.08|6.22|4.92|0
1702652100000|2023-12-15 14:55:00|6.26|4.96|6.39|5.09|6.4|5.1|6.26|4.96|0
1702652400000|2023-12-15 15:00:00|6.35|5.05|6.33|5.03|6.38|5.08|6.3|5|0
1702652700000|2023-12-15 15:05:00|6.34|5.04|6.27|4.97|6.34|5.04|6.25|4.95|0
1702653000000|2023-12-15 15:10:00|6.29|4.99|6.25|4.95|6.37|5.07|6.23|4.93|0
1702653300000|2023-12-15 15:15:00|6.24|4.94|6.06|4.76|6.31|5.01|5.93|4.63|0
1702653600000|2023-12-15 15:20:00|6.05|4.75|6.07|4.77|6.1|4.8|5.99|4.69|0
1702653900000|2023-12-15 15:25:00|6.06|4.76|5.96|4.66|6.06|4.76|5.93|4.63|0
1702654200000|2023-12-15 15:30:00|5.97|4.67|6.02|4.72|6.03|4.73|5.93|4.63|0
1702654500000|2023-12-15 15:35:00|6.04|4.74|6.04|4.74|6.06|4.76|6.01|4.71|0
1702654800000|2023-12-15 15:40:00|6.03|4.73|6.11|4.81|6.11|4.81|6.01|4.71|0
1702655100000|2023-12-15 15:45:00|6.1|4.8|6.06|4.76|6.11|4.81|6.06|4.76|0
1702655400000|2023-12-15 15:50:00|6.05|4.75|5.98|4.68|6.05|4.75|5.97|4.67|0
1702655700000|2023-12-15 15:55:00|5.99|4.69|6.21|4.91|6.22|4.92|5.98|4.68|0
1702656000000|2023-12-15 16:00:00|6.19|4.89|6.2|4.9|6.21|4.91|6.17|4.87|0
1702656300000|2023-12-15 16:05:00|6.19|4.89|6.29|4.99|6.32|5.02|6.19|4.89|0
1702656600000|2023-12-15 16:10:00|6.3|5|6.25|4.95|6.34|5.04|6.23|4.93|0
1702656900000|2023-12-15 16:15:00|6.24|4.94|6.25|4.95|6.31|5.01|6.22|4.92|0
1702657200000|2023-12-15 16:20:00|6.24|4.94|6.23|4.93|6.29|4.99|6.22|4.92|0
1702657500000|2023-12-15 16:25:00|6.22|4.92|6.2|4.9|6.23|4.93|6.18|4.88|0
1702657800000|2023-12-15 16:30:00|6.21|4.91|6.2|4.9|6.22|4.92|6.16|4.86|0
1702658100000|2023-12-15 16:35:00|6.21|4.91|6.24|4.94|6.25|4.95|6.16|4.86|0
1702658400000|2023-12-15 16:40:00|6.25|4.95|6.25|4.95|6.28|4.98|6.23|4.93|0
1702658700000|2023-12-15 16:45:00|6.26|4.96|6.29|4.99|6.3|5|6.25|4.95|0
1702659000000|2023-12-15 16:50:00|6.28|4.98|6.29|4.99|6.3|5|6.25|4.95|0
1702659300000|2023-12-15 16:55:00|6.3|5|6.25|4.95|6.31|5.01|6.24|4.94|0
1702659600000|2023-12-15 17:00:00|6.24|4.94|6.31|5.01|6.31|5.01|6.23|4.93|0
1702659900000|2023-12-15 17:05:00|6.3|5|6.27|4.97|6.31|5.01|6.25|4.95|0
1702660200000|2023-12-15 17:10:00|6.26|4.96|6.25|4.95|6.27|4.97|6.21|4.91|0
1702660500000|2023-12-15 17:15:00|6.24|4.94|6.22|4.92|6.28|4.98|6.21|4.91|0
1702660800000|2023-12-15 17:20:00|6.21|4.91|6.22|4.92|6.27|4.97|6.21|4.91|0
1702661100000|2023-12-15 17:25:00|6.21|4.91|6.19|4.89|6.22|4.92|6.18|4.88|0
1702661400000|2023-12-15 17:30:00|6.21|4.91|6.23|4.93|6.25|4.95|6.2|4.9|0
1702661700000|2023-12-15 17:35:00|6.25|4.95|6.29|4.99|6.31|5.01|6.25|4.95|0
1702662000000|2023-12-15 17:40:00|6.28|4.98|6.3|5|6.32|5.02|6.28|4.98|0
1702662300000|2023-12-15 17:45:00|6.29|4.99|6.3|5|6.4|5.1|6.29|4.99|0
1702662600000|2023-12-15 17:50:00|6.29|4.99|6.36|5.06|6.36|5.06|6.28|4.98|0
1702662900000|2023-12-15 17:55:00|6.37|5.07|6.42|5.12|6.43|5.13|6.35|5.05|0
1702663200000|2023-12-15 18:00:00|6.43|5.13|6.4|5.1|6.44|5.14|6.37|5.07|0
1702663500000|2023-12-15 18:05:00|6.39|5.09|6.4|5.1|6.4|5.1|6.34|5.04|0
1702663800000|2023-12-15 18:10:00|6.39|5.09|6.38|5.08|6.43|5.13|6.37|5.07|0
1702664100000|2023-12-15 18:15:00|6.39|5.09|6.4|5.1|6.43|5.13|6.35|5.05|0
1702664400000|2023-12-15 18:20:00|6.41|5.11|6.34|5.04|6.41|5.11|6.33|5.03|0
1702664700000|2023-12-15 18:25:00|6.35|5.05|6.31|5.01|6.37|5.07|6.31|5.01|0
1702665000000|2023-12-15 18:30:00|6.32|5.02|6.3|5|6.33|5.03|6.27|4.97|0
1702665300000|2023-12-15 18:35:00|6.31|5.01|6.41|5.11|6.44|5.14|6.3|5|0
1702665600000|2023-12-15 18:40:00|6.43|5.13|6.38|5.08|6.47|5.17|6.24|4.94|0
1702665900000|2023-12-15 18:45:00|6.39|5.09|6.57|5.27|6.6|5.3|6.32|5.02|0
1702666200000|2023-12-15 18:50:00|6.58|5.28|6.66|5.36|6.67|5.37|6.54|5.24|0
1702666500000|2023-12-15 18:55:00|6.64|5.34|6.65|5.35|6.71|5.41|6.61|5.31|0
1702666800000|2023-12-15 19:00:00|6.66|5.36|6.64|5.34|6.71|5.41|6.62|5.32|0
1702667100000|2023-12-15 19:05:00|6.65|5.35|6.67|5.37|6.7|5.4|6.63|5.33|0
1702667400000|2023-12-15 19:10:00|6.66|5.36|6.63|5.33|6.7|5.4|6.6|5.3|0
1702667700000|2023-12-15 19:15:00|6.62|5.32|6.56|5.26|6.62|5.32|6.53|5.23|0
1702668000000|2023-12-15 19:20:00|6.57|5.27|6.62|5.32|6.63|5.33|6.57|5.27|0
1702668300000|2023-12-15 19:25:00|6.63|5.33|6.69|5.39|6.69|5.39|6.61|5.31|0
1702668600000|2023-12-15 19:30:00|6.7|5.4|6.57|5.27|6.7|5.4|6.56|5.26|0
1702668900000|2023-12-15 19:35:00|6.58|5.28|6.54|5.24|6.58|5.28|6.52|5.22|0
1702669200000|2023-12-15 19:40:00|6.53|5.23|6.51|5.21|6.57|5.27|6.49|5.19|0
1702669500000|2023-12-15 19:45:00|6.52|5.22|6.56|5.26|6.57|5.27|6.5|5.2|0
1702669800000|2023-12-15 19:50:00|6.55|5.25|6.57|5.27|6.58|5.28|6.53|5.23|0
1702670100000|2023-12-15 19:55:00|6.58|5.28|6.57|5.27|6.65|5.35|6.57|5.27|0
1702670400000|2023-12-15 20:00:00|6.55|5.25|6.52|5.22|6.56|5.26|6.5|5.2|0
1702670700000|2023-12-15 20:05:00|6.53|5.23|6.59|5.29|6.6|5.3|6.52|5.22|0
1702671000000|2023-12-15 20:10:00|6.58|5.28|6.56|5.26|6.59|5.29|6.53|5.23|0
1702671300000|2023-12-15 20:15:00|6.57|5.27|6.51|5.21|6.57|5.27|6.51|5.21|0
1702671600000|2023-12-15 20:20:00|6.52|5.22|6.48|5.18|6.53|5.23|6.48|5.18|0
1702671900000|2023-12-15 20:25:00|6.47|5.17|6.46|5.16|6.47|5.17|6.43|5.13|0
1702672200000|2023-12-15 20:30:00|6.45|5.15|6.49|5.19|6.5|5.2|6.43|5.13|0
1702672500000|2023-12-15 20:35:00|6.5|5.2|6.52|5.22|6.57|5.27|6.5|5.2|0
1702672800000|2023-12-15 20:40:00|6.53|5.23|6.54|5.24|6.55|5.25|6.5|5.2|0
1702673100000|2023-12-15 20:45:00|6.53|5.23|6.48|5.18|6.54|5.24|6.47|5.17|0
1702673400000|2023-12-15 20:50:00|6.47|5.17|6.16|4.86|6.47|5.17|6.15|4.85|0
1702673700000|2023-12-15 20:55:00|6.15|4.85|6.57|5.27|6.57|5.27|6.15|4.85|0
1702674000000|2023-12-15 21:00:00|6.56|5.26|6.51|5.21|6.59|5.29|6.48|5.18|0
1702674300000|2023-12-15 21:05:00|6.53|5.23|6.48|5.18|6.55|5.25|6.48|5.18|0
1702674600000|2023-12-15 21:10:00|6.47|5.17|6.46|5.16|6.47|5.17|6.42|5.12|0
1702862400000|2023-12-18 01:20:00|6.33|4.73|6.35|4.75|6.35|4.75|6.33|4.73|0
1702862700000|2023-12-18 01:25:00|6.34|4.74|6.68|5.08|6.69|5.09|6.34|4.74|0
1702882800000|2023-12-18 07:00:00|6.43|5.13|6.43|5.13|6.44|5.14|6.42|5.12|0
1702883100000|2023-12-18 07:05:00|6.44|5.14|6.44|5.14|6.44|5.14|6.43|5.13|0
1702883400000|2023-12-18 07:10:00|6.43|5.13|6.42|5.12|6.44|5.14|6.42|5.12|0
1702883700000|2023-12-18 07:15:00|6.43|5.13|6.43|5.13|6.43|5.13|6.42|5.12|0
1702884000000|2023-12-18 07:20:00|6.42|5.12|6.42|5.12|6.43|5.13|6.4|5.1|0
1702884300000|2023-12-18 07:25:00|6.43|5.13|6.4|5.1|6.43|5.13|6.4|5.1|0
1702884600000|2023-12-18 07:30:00|6.39|5.09|6.4|5.1|6.41|5.11|6.38|5.08|0
1702884900000|2023-12-18 07:35:00|6.39|5.09|6.38|5.08|6.4|5.1|6.38|5.08|0
1702885200000|2023-12-18 07:40:00|6.37|5.07|6.36|5.06|6.38|5.08|6.36|5.06|0
1702885500000|2023-12-18 07:45:00|6.37|5.07|6.37|5.07|6.37|5.07|6.35|5.05|0
1702885800000|2023-12-18 07:50:00|6.38|5.08|6.39|5.09|6.39|5.09|6.37|5.07|0
1702886100000|2023-12-18 07:55:00|6.4|5.1|6.44|5.14|6.44|5.14|6.4|5.1|0
1702886400000|2023-12-18 08:00:00|6.45|5.15|6.47|5.17|6.51|5.21|6.45|5.15|0
1702886700000|2023-12-18 08:05:00|6.46|5.16|6.48|5.18|6.51|5.21|6.46|5.16|0
1702887000000|2023-12-18 08:10:00|6.47|5.17|6.49|5.19|6.51|5.21|6.47|5.17|0
1702887300000|2023-12-18 08:15:00|6.48|5.18|6.48|5.18|6.49|5.19|6.46|5.16|0
1702887600000|2023-12-18 08:20:00|6.49|5.19|6.52|5.22|6.53|5.23|6.47|5.17|0
1702887900000|2023-12-18 08:25:00|6.53|5.23|6.6|5.3|6.6|5.3|6.52|5.22|0
1702888200000|2023-12-18 08:30:00|6.59|5.29|6.54|5.24|6.61|5.31|6.52|5.22|0
1702888500000|2023-12-18 08:35:00|6.53|5.23|6.49|5.19|6.55|5.25|6.49|5.19|0
1702888800000|2023-12-18 08:40:00|6.48|5.18|6.48|5.18|6.51|5.21|6.47|5.17|0
1702889100000|2023-12-18 08:45:00|6.49|5.19|6.44|5.14|6.49|5.19|6.44|5.14|0
1702889400000|2023-12-18 08:50:00|6.45|5.15|6.44|5.14|6.46|5.16|6.43|5.13|0
1702889700000|2023-12-18 08:55:00|6.43|5.13|6.29|4.99|6.5|5.2|6.29|4.99|0
1702890000000|2023-12-18 09:00:00|6.28|4.98|6.3|5|6.32|5.02|6.28|4.98|0
1702890300000|2023-12-18 09:05:00|6.29|4.99|6.26|4.96|6.3|5|6.24|4.94|0
1702890600000|2023-12-18 09:10:00|6.25|4.95|6.24|4.94|6.27|4.97|6.24|4.94|0
1702890900000|2023-12-18 09:15:00|6.25|4.95|6.3|5|6.3|5|6.25|4.95|0
1702891200000|2023-12-18 09:20:00|6.31|5.01|6.24|4.94|6.31|5.01|6.24|4.94|0
1702891500000|2023-12-18 09:25:00|6.25|4.95|6.22|4.92|6.25|4.95|6.22|4.92|0
1702891800000|2023-12-18 09:30:00|6.23|4.93|6.23|4.93|6.25|4.95|6.22|4.92|0
1702892100000|2023-12-18 09:35:00|6.22|4.92|6.21|4.91|6.23|4.93|6.2|4.9|0
1702892400000|2023-12-18 09:40:00|6.2|4.9|6.22|4.92|6.22|4.92|6.2|4.9|0
1702892700000|2023-12-18 09:45:00|6.23|4.93|6.24|4.94|6.24|4.94|6.22|4.92|0
1702893000000|2023-12-18 09:50:00|6.25|4.95|6.24|4.94|6.25|4.95|6.22|4.92|0
1702893300000|2023-12-18 09:55:00|6.23|4.93|6.25|4.95|6.25|4.95|6.23|4.93|0
1702893600000|2023-12-18 10:00:00|6.24|4.94|6.25|4.95|6.26|4.96|6.23|4.93|0
1702893900000|2023-12-18 10:05:00|6.26|4.96|6.28|4.98|6.28|4.98|6.25|4.95|0
1702894200000|2023-12-18 10:10:00|6.27|4.97|6.26|4.96|6.28|4.98|6.25|4.95|0
1702894500000|2023-12-18 10:15:00|6.27|4.97|6.24|4.94|6.27|4.97|6.23|4.93|0
1702894800000|2023-12-18 10:20:00|6.23|4.93|6.21|4.91|6.25|4.95|6.21|4.91|0
1702895100000|2023-12-18 10:25:00|6.22|4.92|6.21|4.91|6.24|4.94|6.21|4.91|0
1702895400000|2023-12-18 10:30:00|6.2|4.9|6.21|4.91|6.21|4.91|6.18|4.88|0
1702895700000|2023-12-18 10:35:00|6.22|4.92|6.25|4.95|6.25|4.95|6.22|4.92|0
1702896000000|2023-12-18 10:40:00|6.24|4.94|6.26|4.96|6.27|4.97|6.24|4.94|0
1702896300000|2023-12-18 10:45:00|6.27|4.97|6.27|4.97|6.28|4.98|6.26|4.96|0
1702896600000|2023-12-18 10:50:00|6.28|4.98|6.21|4.91|6.29|4.99|6.19|4.89|0
1702896900000|2023-12-18 10:55:00|6.2|4.9|6.22|4.92|6.22|4.92|6.19|4.89|0
1702897200000|2023-12-18 11:00:00|6.21|4.91|6.22|4.92|6.23|4.93|6.21|4.91|0
1702897500000|2023-12-18 11:05:00|6.21|4.91|6.21|4.91|6.22|4.92|6.18|4.88|0
1702897800000|2023-12-18 11:10:00|6.2|4.9|6.19|4.89|6.23|4.93|6.18|4.88|0
1702898100000|2023-12-18 11:15:00|6.2|4.9|6.17|4.87|6.21|4.91|6.17|4.87|0
1702898400000|2023-12-18 11:20:00|6.16|4.86|6.15|4.85|6.17|4.87|6.15|4.85|0
1702898700000|2023-12-18 11:25:00|6.16|4.86|6.22|4.92|6.22|4.92|6.15|4.85|0
1702899000000|2023-12-18 11:30:00|6.21|4.91|6.24|4.94|6.24|4.94|6.21|4.91|0
1702899300000|2023-12-18 11:35:00|6.23|4.93|6.25|4.95|6.26|4.96|6.23|4.93|0
1702899600000|2023-12-18 11:40:00|6.24|4.94|6.27|4.97|6.27|4.97|6.24|4.94|0
1702899900000|2023-12-18 11:45:00|6.26|4.96|6.29|4.99|6.29|4.99|6.26|4.96|0
1702900200000|2023-12-18 11:50:00|6.28|4.98|6.26|4.96|6.29|4.99|6.25|4.95|0
1702900500000|2023-12-18 11:55:00|6.27|4.97|6.25|4.95|6.28|4.98|6.25|4.95|0
1702900800000|2023-12-18 12:00:00|6.24|4.94|6.21|4.91|6.26|4.96|6.21|4.91|0
1702901100000|2023-12-18 12:05:00|6.22|4.92|6.18|4.88|6.22|4.92|6.18|4.88|0
1702901400000|2023-12-18 12:10:00|6.17|4.87|6.15|4.85|6.18|4.88|6.15|4.85|0
1702901700000|2023-12-18 12:15:00|6.16|4.86|6.18|4.88|6.18|4.88|6.16|4.86|0
1702902000000|2023-12-18 12:20:00|6.17|4.87|6.18|4.88|6.18|4.88|6.16|4.86|0
1702902300000|2023-12-18 12:25:00|6.17|4.87|6.18|4.88|6.18|4.88|6.16|4.86|0
1702902600000|2023-12-18 12:30:00|6.17|4.87|6.18|4.88|6.19|4.89|6.17|4.87|0
1702902900000|2023-12-18 12:35:00|6.19|4.89|6.19|4.89|6.2|4.9|6.18|4.88|0
1702903200000|2023-12-18 12:40:00|6.2|4.9|6.19|4.89|6.2|4.9|6.17|4.87|0
1702903500000|2023-12-18 12:45:00|6.2|4.9|6.21|4.91|6.21|4.91|6.18|4.88|0
1702903800000|2023-12-18 12:50:00|6.2|4.9|6.19|4.89|6.21|4.91|6.18|4.88|0
1702904100000|2023-12-18 12:55:00|6.18|4.88|6.14|4.84|6.19|4.89|6.13|4.83|0
1702904400000|2023-12-18 13:00:00|6.13|4.83|6.13|4.83|6.17|4.87|6.12|4.82|0
1702904700000|2023-12-18 13:05:00|6.14|4.84|6.17|4.87|6.2|4.9|6.14|4.84|0
1702905000000|2023-12-18 13:10:00|6.16|4.86|6.14|4.84|6.17|4.87|6.13|4.83|0
1702905300000|2023-12-18 13:15:00|6.15|4.85|6.16|4.86|6.17|4.87|6.14|4.84|0
1702905600000|2023-12-18 13:20:00|6.15|4.85|6.11|4.81|6.16|4.86|6.11|4.81|0
1702905900000|2023-12-18 13:25:00|6.12|4.82|6.13|4.83|6.14|4.84|6.12|4.82|0
1702906200000|2023-12-18 13:30:00|6.14|4.84|6.11|4.81|6.14|4.84|6.09|4.79|0
1702906500000|2023-12-18 13:35:00|6.12|4.82|6.15|4.85|6.17|4.87|6.09|4.79|0
1702906800000|2023-12-18 13:40:00|6.16|4.86|6.14|4.84|6.18|4.88|6.13|4.83|0
1702907100000|2023-12-18 13:45:00|6.15|4.85|6.05|4.75|6.15|4.85|6.05|4.75|0
1702907400000|2023-12-18 13:50:00|6.04|4.74|6.05|4.75|6.07|4.77|6.03|4.73|0
1702907700000|2023-12-18 13:55:00|6.06|4.76|6.07|4.77|6.07|4.77|6.05|4.75|0
1702908000000|2023-12-18 14:00:00|6.06|4.76|6.09|4.79|6.09|4.79|6.05|4.75|0
1702908300000|2023-12-18 14:05:00|6.1|4.8|6.13|4.83|6.14|4.84|6.09|4.79|0
1702908600000|2023-12-18 14:10:00|6.12|4.82|6.14|4.84|6.15|4.85|6.1|4.8|0
1702908900000|2023-12-18 14:15:00|6.15|4.85|6.13|4.83|6.15|4.85|6.1|4.8|0
1702909200000|2023-12-18 14:20:00|6.12|4.82|6.09|4.79|6.13|4.83|6.08|4.78|0
1702909500000|2023-12-18 14:25:00|6.1|4.8|6.07|4.77|6.11|4.81|6.07|4.77|0
1702909800000|2023-12-18 14:30:00|6.09|4.79|6.04|4.74|6.12|4.82|6|4.7|0
1702910100000|2023-12-18 14:35:00|6.05|4.75|6|4.7|6.05|4.75|5.97|4.67|0
1702910400000|2023-12-18 14:40:00|5.99|4.69|6.11|4.81|6.16|4.86|5.98|4.68|0
1702910700000|2023-12-18 14:45:00|6.12|4.82|6.1|4.8|6.13|4.83|6.07|4.77|0
1702911000000|2023-12-18 14:50:00|6.11|4.81|6.13|4.83|6.14|4.84|6.09|4.79|0
1702911300000|2023-12-18 14:55:00|6.12|4.82|6.08|4.78|6.15|4.85|6.08|4.78|0
1702911600000|2023-12-18 15:00:00|6.06|4.76|6.01|4.71|6.07|4.77|5.99|4.69|0
1702911900000|2023-12-18 15:05:00|6|4.7|6|4.7|6.02|4.72|5.98|4.68|0
1702912200000|2023-12-18 15:10:00|5.99|4.69|6.21|4.91|6.23|4.93|5.97|4.67|0
1702912500000|2023-12-18 15:15:00|6.2|4.9|6.14|4.84|6.23|4.93|6.13|4.83|0
1702912800000|2023-12-18 15:20:00|6.13|4.83|6.13|4.83|6.22|4.92|6.13|4.83|0
1702913100000|2023-12-18 15:25:00|6.14|4.84|6.13|4.83|6.17|4.87|6.11|4.81|0
1702913400000|2023-12-18 15:30:00|6.12|4.82|6.13|4.83|6.17|4.87|6.11|4.81|0
1702913700000|2023-12-18 15:35:00|6.14|4.84|6.21|4.91|6.21|4.91|6.13|4.83|0
1702914000000|2023-12-18 15:40:00|6.2|4.9|6.2|4.9|6.22|4.92|6.18|4.88|0
1702914300000|2023-12-18 15:45:00|6.21|4.91|6.22|4.92|6.27|4.97|6.21|4.91|0
1702914600000|2023-12-18 15:50:00|6.23|4.93|6.28|4.98|6.28|4.98|6.22|4.92|0
1702914900000|2023-12-18 15:55:00|6.29|4.99|6.15|4.85|6.29|4.99|6.14|4.84|0
1702915200000|2023-12-18 16:00:00|6.16|4.86|6.18|4.88|6.19|4.89|6.15|4.85|0
1702915500000|2023-12-18 16:05:00|6.19|4.89|6.13|4.83|6.19|4.89|6.13|4.83|0
1702915800000|2023-12-18 16:10:00|6.12|4.82|6.06|4.76|6.12|4.82|6.06|4.76|0
1702916100000|2023-12-18 16:15:00|6.05|4.75|5.97|4.67|6.06|4.76|5.97|4.67|0
1702916400000|2023-12-18 16:20:00|5.96|4.66|6.01|4.71|6.02|4.72|5.96|4.66|0
1702916700000|2023-12-18 16:25:00|6|4.7|5.98|4.68|6|4.7|5.97|4.67|0
1702917000000|2023-12-18 16:30:00|5.97|4.67|6.16|4.86|6.17|4.87|5.97|4.67|0
1702917300000|2023-12-18 16:35:00|6.14|4.84|6.16|4.86|6.18|4.88|6.14|4.84|0
1702917600000|2023-12-18 16:40:00|6.17|4.87|6.15|4.85|6.18|4.88|6.15|4.85|0
1702917900000|2023-12-18 16:45:00|6.16|4.86|6.16|4.86|6.18|4.88|6.15|4.85|0
1702918200000|2023-12-18 16:50:00|6.17|4.87|6.16|4.86|6.17|4.87|6.13|4.83|0
1702918500000|2023-12-18 16:55:00|6.15|4.85|6.16|4.86|6.18|4.88|6.14|4.84|0
1702918800000|2023-12-18 17:00:00|6.15|4.85|6.12|4.82|6.15|4.85|6.1|4.8|0
1702919100000|2023-12-18 17:05:00|6.13|4.83|6.09|4.79|6.13|4.83|6.09|4.79|0
1702919400000|2023-12-18 17:10:00|6.08|4.78|6.06|4.76|6.08|4.78|6.06|4.76|0
1702919700000|2023-12-18 17:15:00|6.05|4.75|6.03|4.73|6.06|4.76|6.02|4.72|0
1702920000000|2023-12-18 17:20:00|6.01|4.71|6.06|4.76|6.06|4.76|6.01|4.71|0
1702920300000|2023-12-18 17:25:00|6.04|4.74|6.04|4.74|6.07|4.77|6.04|4.74|0
1702920600000|2023-12-18 17:30:00|6.03|4.73|6.05|4.75|6.05|4.75|6.03|4.73|0
1702920900000|2023-12-18 17:35:00|6.04|4.74|6.08|4.78|6.08|4.78|6.04|4.74|0
1702921200000|2023-12-18 17:40:00|6.07|4.77|6.07|4.77|6.09|4.79|6.06|4.76|0
1702921500000|2023-12-18 17:45:00|6.08|4.78|6.08|4.78|6.09|4.79|6.07|4.77|0
1702921800000|2023-12-18 17:50:00|6.09|4.79|6.09|4.79|6.1|4.8|6.08|4.78|0
1702922100000|2023-12-18 17:55:00|6.1|4.8|6.06|4.76|6.1|4.8|6.05|4.75|0
1702922400000|2023-12-18 18:00:00|6.05|4.75|6.12|4.82|6.12|4.82|6.05|4.75|0
1702922700000|2023-12-18 18:05:00|6.11|4.81|6.09|4.79|6.12|4.82|6.07|4.77|0
1702923000000|2023-12-18 18:10:00|6.08|4.78|6.08|4.78|6.09|4.79|6.07|4.77|0
1702923300000|2023-12-18 18:15:00|6.09|4.79|6.06|4.76|6.09|4.79|6.05|4.75|0
1702923600000|2023-12-18 18:20:00|6.05|4.75|6.06|4.76|6.07|4.77|6.04|4.74|0
1702923900000|2023-12-18 18:25:00|6.04|4.74|6.02|4.72|6.05|4.75|6.02|4.72|0
1702924200000|2023-12-18 18:30:00|6.01|4.71|6.04|4.74|6.04|4.74|6|4.7|0
1702924500000|2023-12-18 18:35:00|6.03|4.73|6.06|4.76|6.06|4.76|6.02|4.72|0
1702924800000|2023-12-18 18:40:00|6.05|4.75|6.06|4.76|6.08|4.78|6.05|4.75|0
1702925100000|2023-12-18 18:45:00|6.07|4.77|6.04|4.74|6.07|4.77|6.04|4.74|0
1702925400000|2023-12-18 18:50:00|6.03|4.73|6.04|4.74|6.04|4.74|6.03|4.73|0
1702925700000|2023-12-18 18:55:00|6.05|4.75|6.03|4.73|6.06|4.76|6.03|4.73|0
1702926000000|2023-12-18 19:00:00|6.04|4.74|6.02|4.72|6.04|4.74|6.01|4.71|0
1702926300000|2023-12-18 19:05:00|6.01|4.71|6.04|4.74|6.05|4.75|6|4.7|0
1702926600000|2023-12-18 19:10:00|6.03|4.73|6.02|4.72|6.04|4.74|6.01|4.71|0
1702926900000|2023-12-18 19:15:00|6.03|4.73|6.04|4.74|6.05|4.75|6.02|4.72|0
1702927200000|2023-12-18 19:20:00|6.03|4.73|5.94|4.64|6.03|4.73|5.92|4.62|0
1702927500000|2023-12-18 19:25:00|5.95|4.65|6.03|4.73|6.04|4.74|5.94|4.64|0
1702927800000|2023-12-18 19:30:00|6.02|4.72|6.08|4.78|6.09|4.79|6.02|4.72|0
1702928100000|2023-12-18 19:35:00|6.09|4.79|6.06|4.76|6.09|4.79|6.04|4.74|0
1702928400000|2023-12-18 19:40:00|6.05|4.75|6|4.7|6.06|4.76|6|4.7|0
1702928700000|2023-12-18 19:45:00|5.99|4.69|6.01|4.71|6.03|4.73|5.99|4.69|0
1702929000000|2023-12-18 19:50:00|6|4.7|5.97|4.67|6.01|4.71|5.97|4.67|0
1702929300000|2023-12-18 19:55:00|5.98|4.68|6.01|4.71|6.01|4.71|5.97|4.67|0
1702929600000|2023-12-18 20:00:00|6.02|4.72|6|4.7|6.05|4.75|6|4.7|0
1702929900000|2023-12-18 20:05:00|5.99|4.69|6.03|4.73|6.04|4.74|5.98|4.68|0
1702930200000|2023-12-18 20:10:00|6.04|4.74|6.01|4.71|6.04|4.74|6|4.7|0
1702930500000|2023-12-18 20:15:00|6|4.7|6|4.7|6.01|4.71|5.98|4.68|0
1702930800000|2023-12-18 20:20:00|5.99|4.69|5.96|4.66|5.99|4.69|5.95|4.65|0
1702931100000|2023-12-18 20:25:00|5.97|4.67|5.96|4.66|5.98|4.68|5.95|4.65|0
1702931400000|2023-12-18 20:30:00|5.97|4.67|5.99|4.69|6|4.7|5.97|4.67|0
1702931700000|2023-12-18 20:35:00|6|4.7|6.03|4.73|6.05|4.75|6|4.7|0
1702932000000|2023-12-18 20:40:00|6.04|4.74|6.04|4.74|6.06|4.76|6.01|4.71|0
1702932300000|2023-12-18 20:45:00|6.05|4.75|6.02|4.72|6.06|4.76|6.02|4.72|0
1702932600000|2023-12-18 20:50:00|6.03|4.73|6.02|4.72|6.06|4.76|6.01|4.71|0
1702932900000|2023-12-18 20:55:00|6.03|4.73|6.11|4.81|6.13|4.83|6.03|4.73|0
1702933200000|2023-12-18 21:00:00|6.12|4.82|6.23|4.93|6.24|4.94|6.1|4.8|0
1702933500000|2023-12-18 21:05:00|6.22|4.92|6.25|4.95|6.26|4.96|6.22|4.92|0
1702933800000|2023-12-18 21:10:00|6.24|4.94|6.24|4.94|6.25|4.95|6.23|4.93|0
1702934100000|2023-12-18 21:15:00|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1702934400000|2023-12-18 21:20:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1702934700000|2023-12-18 21:25:00|6.35|4.75|6.36|4.76|6.37|4.77|6.35|4.75|0
1702935300000|2023-12-18 21:35:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1702935600000|2023-12-18 21:40:00|6.37|4.77|6.37|4.77|6.38|4.78|6.37|4.77|0
1702935900000|2023-12-18 21:45:00|6.38|4.78|6.37|4.77|6.38|4.78|6.36|4.76|0
1702936200000|2023-12-18 21:50:00|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1702936500000|2023-12-18 21:55:00|6.37|4.77|6.36|4.76|6.38|4.78|6.35|4.75|0
1702936800000|2023-12-18 22:00:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1702937100000|2023-12-18 22:05:00|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1702938600000|2023-12-18 22:30:00|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1702938900000|2023-12-18 22:35:00|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1702939500000|2023-12-18 22:45:00|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1702940400000|2023-12-18 23:00:00|6.37|4.77|6.35|4.75|6.37|4.77|6.35|4.75|0
1702940700000|2023-12-18 23:05:00|6.34|4.74|6.36|4.76|6.37|4.77|6.34|4.74|0
1702941000000|2023-12-18 23:10:00|6.37|4.77|6.37|4.77|6.38|4.78|6.36|4.76|0
1702941300000|2023-12-18 23:15:00|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1702941600000|2023-12-18 23:20:00|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1702941900000|2023-12-18 23:25:00|6.35|4.75|6.34|4.74|6.36|4.76|6.34|4.74|0
1702942200000|2023-12-18 23:30:00|6.33|4.73|6.34|4.74|6.34|4.74|6.33|4.73|0
1702942500000|2023-12-18 23:35:00|6.33|4.73|6.33|4.73|6.34|4.74|6.32|4.72|0
1702942800000|2023-12-18 23:40:00|6.32|4.72|6.34|4.74|6.34|4.74|6.32|4.72|0
1702943100000|2023-12-18 23:45:00|6.33|4.73|6.33|4.73|6.34|4.74|6.33|4.73|0
1702943400000|2023-12-18 23:50:00|6.34|4.74|6.34|4.74|6.34|4.74|6.33|4.73|0
1702943700000|2023-12-18 23:55:00|6.33|4.73|6.33|4.73|6.34|4.74|6.33|4.73|0
1702944000000|2023-12-19 00:00:00|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1702944300000|2023-12-19 00:05:00|6.35|4.75|6.34|4.74|6.36|4.76|6.33|4.73|0
1702944600000|2023-12-19 00:10:00|6.35|4.75|6.34|4.74|6.35|4.75|6.33|4.73|0
1702944900000|2023-12-19 00:15:00|6.33|4.73|6.34|4.74|6.34|4.74|6.33|4.73|0
1702945200000|2023-12-19 00:20:00|6.33|4.73|6.33|4.73|6.34|4.74|6.32|4.72|0
1702945500000|2023-12-19 00:25:00|6.32|4.72|6.32|4.72|6.33|4.73|6.32|4.72|0
1702945800000|2023-12-19 00:30:00|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1702946100000|2023-12-19 00:35:00|6.32|4.72|6.32|4.72|6.32|4.72|6.3|4.7|0
1702946400000|2023-12-19 00:40:00|6.31|4.71|6.32|4.72|6.33|4.73|6.31|4.71|0
1702946700000|2023-12-19 00:45:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1702947000000|2023-12-19 00:50:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1702947300000|2023-12-19 00:55:00|6.33|4.73|6.33|4.73|6.33|4.73|6.32|4.72|0
1702947600000|2023-12-19 01:00:00|6.32|4.72|6.32|4.72|6.33|4.73|6.32|4.72|0
1702947900000|2023-12-19 01:05:00|6.33|4.73|6.34|4.74|6.35|4.75|6.33|4.73|0
1702948200000|2023-12-19 01:10:00|6.35|4.75|6.35|4.75|6.36|4.76|6.34|4.74|0
1702948500000|2023-12-19 01:15:00|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1702949400000|2023-12-19 01:30:00|6.33|5.03|6.35|5.05|6.35|5.05|6.33|5.03|0
1702949700000|2023-12-19 01:35:00|6.34|5.04|6.34|5.04|6.37|5.07|6.34|5.04|0
1702950000000|2023-12-19 01:40:00|6.33|5.03|6.33|5.03|6.34|5.04|6.32|5.02|0
1702950300000|2023-12-19 01:45:00|6.32|5.02|6.32|5.02|6.33|5.03|6.32|5.02|0
1702950600000|2023-12-19 01:50:00|6.31|5.01|6.3|5|6.32|5.02|6.3|5|0
1702950900000|2023-12-19 01:55:00|6.29|4.99|6.29|4.99|6.3|5|6.29|4.99|0
1702951200000|2023-12-19 02:00:00|6.28|4.98|6.27|4.97|6.29|4.99|6.27|4.97|0
1702951500000|2023-12-19 02:05:00|6.26|4.96|6.26|4.96|6.27|4.97|6.26|4.96|0
1702951800000|2023-12-19 02:10:00|6.25|4.95|6.26|4.96|6.27|4.97|6.25|4.95|0
1702952100000|2023-12-19 02:15:00|6.27|4.97|6.28|4.98|6.28|4.98|6.27|4.97|0
1702952700000|2023-12-19 02:25:00|6.27|4.97|6.26|4.96|6.27|4.97|6.26|4.96|0
1702953000000|2023-12-19 02:30:00|6.25|4.95|6.25|4.95|6.26|4.96|6.25|4.95|0
1702953300000|2023-12-19 02:35:00|6.24|4.94|6.24|4.94|6.25|4.95|6.24|4.94|0
1702953600000|2023-12-19 02:40:00|6.25|4.95|6.26|4.96|6.26|4.96|6.25|4.95|0
1702953900000|2023-12-19 02:45:00|6.25|4.95|6.21|4.91|6.26|4.96|6.21|4.91|0
1702954200000|2023-12-19 02:50:00|6.22|4.92|6.24|4.94|6.25|4.95|6.21|4.91|0
1702954500000|2023-12-19 02:55:00|6.23|4.93|6.24|4.94|6.24|4.94|6.23|4.93|0
1702954800000|2023-12-19 03:00:00|6.23|4.93|6.22|4.92|6.25|4.95|6.22|4.92|0
1702955100000|2023-12-19 03:05:00|6.21|4.91|6.21|4.91|6.22|4.92|6.2|4.9|0
1702955400000|2023-12-19 03:10:00|6.22|4.92|6.2|4.9|6.22|4.92|6.2|4.9|0
1702955700000|2023-12-19 03:15:00|6.21|4.91|6.2|4.9|6.21|4.91|6.19|4.89|0
1702956000000|2023-12-19 03:20:00|6.19|4.89|6.19|4.89|6.2|4.9|6.19|4.89|0
1702956300000|2023-12-19 03:25:00|6.2|4.9|6.2|4.9|6.2|4.9|6.19|4.89|0
1702956600000|2023-12-19 03:30:00|6.21|4.91|6.2|4.9|6.21|4.91|6.2|4.9|0
1702956900000|2023-12-19 03:35:00|6.19|4.89|6.19|4.89|6.2|4.9|6.18|4.88|0
1702957200000|2023-12-19 03:40:00|6.18|4.88|6.2|4.9|6.21|4.91|6.18|4.88|0
1702957500000|2023-12-19 03:45:00|6.19|4.89|6.2|4.9|6.2|4.9|6.19|4.89|0
1702957800000|2023-12-19 03:50:00|6.21|4.91|6.21|4.91|6.22|4.92|6.21|4.91|0
1702958100000|2023-12-19 03:55:00|6.22|4.92|6.2|4.9|6.22|4.92|6.2|4.9|0
1702958400000|2023-12-19 04:00:00|6.21|4.91|6.2|4.9|6.21|4.91|6.19|4.89|0
1702958700000|2023-12-19 04:05:00|6.21|4.91|6.2|4.9|6.22|4.92|6.2|4.9|0
1702959000000|2023-12-19 04:10:00|6.21|4.91|6.22|4.92|6.23|4.93|6.21|4.91|0
1702959300000|2023-12-19 04:15:00|6.21|4.91|6.21|4.91|6.22|4.92|6.21|4.91|0
1702959900000|2023-12-19 04:25:00|6.2|4.9|6.2|4.9|6.21|4.91|6.2|4.9|0
1702960200000|2023-12-19 04:30:00|6.21|4.91|6.22|4.92|6.22|4.92|6.2|4.9|0
1702960500000|2023-12-19 04:35:00|6.21|4.91|6.22|4.92|6.22|4.92|6.21|4.91|0
1702960800000|2023-12-19 04:40:00|6.21|4.91|6.21|4.91|6.22|4.92|6.21|4.91|0
1702961100000|2023-12-19 04:45:00|6.2|4.9|6.21|4.91|6.21|4.91|6.2|4.9|0
1702961400000|2023-12-19 04:50:00|6.2|4.9|6.2|4.9|6.2|4.9|6.2|4.9|0
1702962000000|2023-12-19 05:00:00|6.21|4.91|6.21|4.91|6.21|4.91|6.2|4.9|0
1702962300000|2023-12-19 05:05:00|6.2|4.9|6.2|4.9|6.21|4.91|6.2|4.9|0
1702962600000|2023-12-19 05:10:00|6.19|4.89|6.19|4.89|6.2|4.9|6.18|4.88|0
1702962900000|2023-12-19 05:15:00|6.2|4.9|6.19|4.89|6.2|4.9|6.19|4.89|0
1702963200000|2023-12-19 05:20:00|6.18|4.88|6.39|5.09|6.4|5.1|6.18|4.88|0
1702963500000|2023-12-19 05:25:00|6.38|5.08|6.39|5.09|6.39|5.09|6.38|5.08|0
1702963800000|2023-12-19 05:30:00|6.4|5.1|6.39|5.09|6.4|5.1|6.39|5.09|0
1702964100000|2023-12-19 05:35:00|6.4|5.1|6.38|5.08|6.4|5.1|6.38|5.08|0
1702964400000|2023-12-19 05:40:00|6.39|5.09|6.39|5.09|6.39|5.09|6.39|5.09|0
1702965000000|2023-12-19 05:50:00|6.38|5.08|6.39|5.09|6.39|5.09|6.38|5.08|0
1702965300000|2023-12-19 05:55:00|6.38|5.08|6.39|5.09|6.39|5.09|6.38|5.08|0
1702965600000|2023-12-19 06:00:00|6.38|5.08|6.38|5.08|6.38|5.08|6.36|5.06|0
1702965900000|2023-12-19 06:05:00|6.37|5.07|6.4|5.1|6.4|5.1|6.37|5.07|0
1702966200000|2023-12-19 06:10:00|6.41|5.11|6.41|5.11|6.41|5.11|6.4|5.1|0
1702966500000|2023-12-19 06:15:00|6.42|5.12|6.43|5.13|6.44|5.14|6.41|5.11|0
1702966800000|2023-12-19 06:20:00|6.44|5.14|6.41|5.11|6.44|5.14|6.41|5.11|0
1702967100000|2023-12-19 06:25:00|6.42|5.12|6.41|5.11|6.42|5.12|6.41|5.11|0
1702967400000|2023-12-19 06:30:00|6.42|5.12|6.41|5.11|6.42|5.12|6.41|5.11|0
1702967700000|2023-12-19 06:35:00|6.42|5.12|6.42|5.12|6.42|5.12|6.4|5.1|0
1702968000000|2023-12-19 06:40:00|6.43|5.13|6.43|5.13|6.43|5.13|6.42|5.12|0
1702968300000|2023-12-19 06:45:00|6.44|5.14|6.42|5.12|6.44|5.14|6.42|5.12|0
1702968600000|2023-12-19 06:50:00|6.41|5.11|6.41|5.11|6.42|5.12|6.4|5.1|0
1702968900000|2023-12-19 06:55:00|6.4|5.1|6.41|5.11|6.41|5.11|6.4|5.1|0
1702969200000|2023-12-19 07:00:00|6.42|5.12|6.38|5.08|6.42|5.12|6.38|5.08|0
1702969500000|2023-12-19 07:05:00|6.39|5.09|6.41|5.11|6.41|5.11|6.38|5.08|0
1702969800000|2023-12-19 07:10:00|6.4|5.1|6.4|5.1|6.41|5.11|6.39|5.09|0
1702970100000|2023-12-19 07:15:00|6.39|5.09|6.39|5.09|6.39|5.09|6.37|5.07|0
1702970400000|2023-12-19 07:20:00|6.38|5.08|6.39|5.09|6.39|5.09|6.37|5.07|0
1702970700000|2023-12-19 07:25:00|6.4|5.1|6.4|5.1|6.4|5.1|6.38|5.08|0
1702971000000|2023-12-19 07:30:00|6.39|5.09|6.38|5.08|6.4|5.1|6.37|5.07|0
1702971300000|2023-12-19 07:35:00|6.37|5.07|6.37|5.07|6.38|5.08|6.35|5.05|0
1702971600000|2023-12-19 07:40:00|6.36|5.06|6.37|5.07|6.37|5.07|6.36|5.06|0
1702971900000|2023-12-19 07:45:00|6.36|5.06|6.35|5.05|6.37|5.07|6.35|5.05|0
1702972200000|2023-12-19 07:50:00|6.36|5.06|6.38|5.08|6.38|5.08|6.36|5.06|0
1702972500000|2023-12-19 07:55:00|6.39|5.09|6.4|5.1|6.4|5.1|6.39|5.09|0
1702972800000|2023-12-19 08:00:00|6.39|5.09|6.36|5.06|6.39|5.09|6.36|5.06|0
1702973100000|2023-12-19 08:05:00|6.35|5.05|6.36|5.06|6.38|5.08|6.35|5.05|0
1702973400000|2023-12-19 08:10:00|6.35|5.05|6.35|5.05|6.36|5.06|6.33|5.03|0
1702973700000|2023-12-19 08:15:00|6.36|5.06|6.35|5.05|6.36|5.06|6.34|5.04|0
1702974000000|2023-12-19 08:20:00|6.34|5.04|6.32|5.02|6.35|5.05|6.32|5.02|0
1702974300000|2023-12-19 08:25:00|6.31|5.01|6.31|5.01|6.32|5.02|6.29|4.99|0
1702974600000|2023-12-19 08:30:00|6.32|5.02|6.3|5|6.32|5.02|6.29|4.99|0
1702974900000|2023-12-19 08:35:00|6.29|4.99|6.29|4.99|6.3|5|6.28|4.98|0
1702975200000|2023-12-19 08:40:00|6.3|5|6.3|5|6.3|5|6.3|5|0
1702975500000|2023-12-19 08:45:00|6.31|5.01|6.29|4.99|6.32|5.02|6.29|4.99|0
1702975800000|2023-12-19 08:50:00|6.28|4.98|6.31|5.01|6.32|5.02|6.28|4.98|0
1702976100000|2023-12-19 08:55:00|6.32|5.02|6.32|5.02|6.33|5.03|6.31|5.01|0
1702976400000|2023-12-19 09:00:00|6.33|5.03|6.32|5.02|6.33|5.03|6.31|5.01|0
1702976700000|2023-12-19 09:05:00|6.31|5.01|6.32|5.02|6.32|5.02|6.29|4.99|0
1702977000000|2023-12-19 09:10:00|6.31|5.01|6.29|4.99|6.32|5.02|6.29|4.99|0
1702977300000|2023-12-19 09:15:00|6.3|5|6.27|4.97|6.3|5|6.27|4.97|0
1702977600000|2023-12-19 09:20:00|6.26|4.96|6.26|4.96|6.28|4.98|6.26|4.96|0
1702977900000|2023-12-19 09:25:00|6.27|4.97|6.29|4.99|6.29|4.99|6.27|4.97|0
1702978200000|2023-12-19 09:30:00|6.28|4.98|6.3|5|6.31|5.01|6.28|4.98|0
1702978500000|2023-12-19 09:35:00|6.29|4.99|6.28|4.98|6.29|4.99|6.27|4.97|0
1702978800000|2023-12-19 09:40:00|6.29|4.99|6.3|5|6.3|5|6.28|4.98|0
1702979100000|2023-12-19 09:45:00|6.31|5.01|6.29|4.99|6.32|5.02|6.29|4.99|0
1702979400000|2023-12-19 09:50:00|6.28|4.98|6.29|4.99|6.29|4.99|6.28|4.98|0
1702979700000|2023-12-19 09:55:00|6.3|5|6.31|5.01|6.31|5.01|6.3|5|0
1702980000000|2023-12-19 10:00:00|6.3|5|6.3|5|6.3|5|6.29|4.99|0
1702980300000|2023-12-19 10:05:00|6.29|4.99|6.29|4.99|6.31|5.01|6.29|4.99|0
1702980600000|2023-12-19 10:10:00|6.3|5|6.31|5.01|6.32|5.02|6.3|5|0
1702980900000|2023-12-19 10:15:00|6.32|5.02|6.3|5|6.32|5.02|6.3|5|0
1702981200000|2023-12-19 10:20:00|6.31|5.01|6.31|5.01|6.31|5.01|6.3|5|0
1702981500000|2023-12-19 10:25:00|6.3|5|6.31|5.01|6.31|5.01|6.3|5|0
1702981800000|2023-12-19 10:30:00|6.3|5|6.31|5.01|6.31|5.01|6.3|5|0
1702982100000|2023-12-19 10:35:00|6.3|5|6.31|5.01|6.32|5.02|6.3|5|0
1702982400000|2023-12-19 10:40:00|6.3|5|6.3|5|6.31|5.01|6.29|4.99|0
1702982700000|2023-12-19 10:45:00|6.29|4.99|6.29|4.99|6.3|5|6.28|4.98|0
1702983000000|2023-12-19 10:50:00|6.3|5|6.32|5.02|6.33|5.03|6.29|4.99|0
1702983300000|2023-12-19 10:55:00|6.33|5.03|6.3|5|6.33|5.03|6.3|5|0
1702983600000|2023-12-19 11:00:00|6.29|4.99|6.3|5|6.3|5|6.27|4.97|0
1702983900000|2023-12-19 11:05:00|6.29|4.99|6.3|5|6.3|5|6.28|4.98|0
1702984200000|2023-12-19 11:10:00|6.31|5.01|6.32|5.02|6.34|5.04|6.31|5.01|0
1702984500000|2023-12-19 11:15:00|6.31|5.01|6.32|5.02|6.32|5.02|6.31|5.01|0
1702984800000|2023-12-19 11:20:00|6.31|5.01|6.29|4.99|6.31|5.01|6.28|4.98|0
1702985100000|2023-12-19 11:25:00|6.28|4.98|6.26|4.96|6.3|5|6.26|4.96|0
1702985400000|2023-12-19 11:30:00|6.27|4.97|6.26|4.96|6.28|4.98|6.26|4.96|0
1702985700000|2023-12-19 11:35:00|6.27|4.97|6.26|4.96|6.28|4.98|6.26|4.96|0
1702986000000|2023-12-19 11:40:00|6.27|4.97|6.26|4.96|6.27|4.97|6.24|4.94|0
1702986300000|2023-12-19 11:45:00|6.25|4.95|6.27|4.97|6.27|4.97|6.25|4.95|0
1702986600000|2023-12-19 11:50:00|6.26|4.96|6.24|4.94|6.27|4.97|6.24|4.94|0
1702986900000|2023-12-19 11:55:00|6.25|4.95|6.27|4.97|6.27|4.97|6.24|4.94|0
1702987200000|2023-12-19 12:00:00|6.26|4.96|6.26|4.96|6.28|4.98|6.26|4.96|0
1702987500000|2023-12-19 12:05:00|6.25|4.95|6.28|4.98|6.28|4.98|6.25|4.95|0
1702987800000|2023-12-19 12:10:00|6.27|4.97|6.21|4.91|6.28|4.98|6.21|4.91|0
1702988100000|2023-12-19 12:15:00|6.22|4.92|6.29|4.99|6.36|5.06|6.12|4.82|0
1702988400000|2023-12-19 12:20:00|6.3|5|6|4.7|6.31|5.01|5.98|4.68|0
1702988700000|2023-12-19 12:25:00|5.99|4.69|6.01|4.71|6.02|4.72|5.99|4.69|0
1702989000000|2023-12-19 12:30:00|6.02|4.72|6.04|4.74|6.04|4.74|6.01|4.71|0
1702989300000|2023-12-19 12:35:00|6.05|4.75|6.02|4.72|6.05|4.75|6.01|4.71|0
1702989600000|2023-12-19 12:40:00|6.01|4.71|5.99|4.69|6.02|4.72|5.99|4.69|0
1702989900000|2023-12-19 12:45:00|6|4.7|5.98|4.68|6|4.7|5.98|4.68|0
1702990200000|2023-12-19 12:50:00|5.97|4.67|5.96|4.66|5.98|4.68|5.95|4.65|0
1702990500000|2023-12-19 12:55:00|5.95|4.65|5.94|4.64|5.95|4.65|5.92|4.62|0
1702990800000|2023-12-19 13:00:00|5.93|4.63|5.94|4.64|5.95|4.65|5.92|4.62|0
1702991100000|2023-12-19 13:05:00|5.95|4.65|5.95|4.65|5.95|4.65|5.93|4.63|0
1702991400000|2023-12-19 13:10:00|5.94|4.64|5.93|4.63|5.95|4.65|5.92|4.62|0
1702991700000|2023-12-19 13:15:00|5.94|4.64|5.93|4.63|5.94|4.64|5.92|4.62|0
1702992000000|2023-12-19 13:20:00|5.92|4.62|5.94|4.64|5.95|4.65|5.92|4.62|0
1702992300000|2023-12-19 13:25:00|5.95|4.65|5.93|4.63|5.95|4.65|5.92|4.62|0
1702992600000|2023-12-19 13:30:00|5.94|4.64|5.99|4.69|6|4.7|5.94|4.64|0
1702992900000|2023-12-19 13:35:00|5.98|4.68|5.98|4.68|5.99|4.69|5.96|4.66|0
1702993200000|2023-12-19 13:40:00|5.99|4.69|5.97|4.67|6|4.7|5.97|4.67|0
1702993500000|2023-12-19 13:45:00|5.96|4.66|5.94|4.64|5.96|4.66|5.93|4.63|0
1702993800000|2023-12-19 13:50:00|5.95|4.65|5.93|4.63|5.95|4.65|5.92|4.62|0
1702994100000|2023-12-19 13:55:00|5.94|4.64|5.98|4.68|5.98|4.68|5.93|4.63|0
1702994400000|2023-12-19 14:00:00|6|4.7|6.01|4.71|6.02|4.72|5.98|4.68|0
1702994700000|2023-12-19 14:05:00|6|4.7|6.01|4.71|6.03|4.73|6|4.7|0
1702995000000|2023-12-19 14:10:00|6|4.7|6.02|4.72|6.03|4.73|5.99|4.69|0
1702995300000|2023-12-19 14:15:00|6.01|4.71|6.03|4.73|6.03|4.73|5.99|4.69|0
1702995600000|2023-12-19 14:20:00|6.02|4.72|6.06|4.76|6.06|4.76|6.01|4.71|0
1702995900000|2023-12-19 14:25:00|6.07|4.77|6.06|4.76|6.08|4.78|6.03|4.73|0
1702996200000|2023-12-19 14:30:00|6.08|4.78|5.97|4.67|6.08|4.78|5.95|4.65|0
1702996500000|2023-12-19 14:35:00|5.96|4.66|6|4.7|6.05|4.75|5.94|4.64|0
1702996800000|2023-12-19 14:40:00|6.01|4.71|5.97|4.67|6.05|4.75|5.95|4.65|0
1702997100000|2023-12-19 14:45:00|5.98|4.68|5.97|4.67|6.01|4.71|5.94|4.64|0
1702997400000|2023-12-19 14:50:00|5.96|4.66|5.89|4.59|5.98|4.68|5.89|4.59|0
1702997700000|2023-12-19 14:55:00|5.9|4.6|6.08|4.78|6.08|4.78|5.87|4.57|0
1702998000000|2023-12-19 15:00:00|6.09|4.79|6.02|4.72|6.18|4.88|6.02|4.72|0
1702998300000|2023-12-19 15:05:00|6.03|4.73|5.99|4.69|6.03|4.73|5.98|4.68|0
1702998600000|2023-12-19 15:10:00|5.98|4.68|5.91|4.61|5.99|4.69|5.91|4.61|0
1702998900000|2023-12-19 15:15:00|5.93|4.63|6.01|4.71|6.01|4.71|5.91|4.61|0
1702999200000|2023-12-19 15:20:00|6.03|4.73|5.98|4.68|6.03|4.73|5.98|4.68|0
1702999500000|2023-12-19 15:25:00|5.99|4.69|6.06|4.76|6.06|4.76|5.96|4.66|0
1702999800000|2023-12-19 15:30:00|6.05|4.75|6.02|4.72|6.06|4.76|6.01|4.71|0
1703000100000|2023-12-19 15:35:00|6.03|4.73|6.06|4.76|6.07|4.77|6.01|4.71|0
1703000400000|2023-12-19 15:40:00|6.07|4.77|6.07|4.77|6.11|4.81|6.03|4.73|0
1703000700000|2023-12-19 15:45:00|6.06|4.76|6.04|4.74|6.11|4.81|6.04|4.74|0
1703001000000|2023-12-19 15:50:00|6.03|4.73|6.03|4.73|6.06|4.76|6.02|4.72|0
1703001300000|2023-12-19 15:55:00|6.02|4.72|6|4.7|6.03|4.73|6|4.7|0
1703001600000|2023-12-19 16:00:00|5.99|4.69|5.98|4.68|6.05|4.75|5.98|4.68|0
1703001900000|2023-12-19 16:05:00|5.97|4.67|5.94|4.64|6|4.7|5.94|4.64|0
1703002200000|2023-12-19 16:10:00|5.95|4.65|6.03|4.73|6.04|4.74|5.94|4.64|0
1703002500000|2023-12-19 16:15:00|6.02|4.72|6.03|4.73|6.04|4.74|6.01|4.71|0
1703002800000|2023-12-19 16:20:00|6.02|4.72|6.05|4.75|6.07|4.77|6.02|4.72|0
1703003100000|2023-12-19 16:25:00|6.06|4.76|6.05|4.75|6.07|4.77|6.02|4.72|0
1703003400000|2023-12-19 16:30:00|6.04|4.74|6.08|4.78|6.08|4.78|6.03|4.73|0
1703003700000|2023-12-19 16:35:00|6.07|4.77|6.03|4.73|6.09|4.79|6.03|4.73|0
1703004000000|2023-12-19 16:40:00|6.02|4.72|6|4.7|6.03|4.73|6|4.7|0
1703004300000|2023-12-19 16:45:00|6.01|4.71|6.05|4.75|6.05|4.75|6|4.7|0
1703004600000|2023-12-19 16:50:00|6.06|4.76|6.06|4.76|6.1|4.8|6.06|4.76|0
1703004900000|2023-12-19 16:55:00|6.07|4.77|6.13|4.83|6.13|4.83|6.07|4.77|0
1703005200000|2023-12-19 17:00:00|6.14|4.84|6.13|4.83|6.17|4.87|6.11|4.81|0
1703005500000|2023-12-19 17:05:00|6.14|4.84|6.14|4.84|6.14|4.84|6.09|4.79|0
1703005800000|2023-12-19 17:10:00|6.13|4.83|6.07|4.77|6.17|4.87|6.07|4.77|0
1703006100000|2023-12-19 17:15:00|6.08|4.78|6.07|4.77|6.09|4.79|6.06|4.76|0
1703006400000|2023-12-19 17:20:00|6.06|4.76|6.05|4.75|6.09|4.79|6.04|4.74|0
1703006700000|2023-12-19 17:25:00|6.06|4.76|6.04|4.74|6.06|4.76|6.04|4.74|0
1703007000000|2023-12-19 17:30:00|6.05|4.75|6.01|4.71|6.05|4.75|6.01|4.71|0
1703007300000|2023-12-19 17:35:00|6|4.7|6.03|4.73|6.04|4.74|6|4.7|0
1703007600000|2023-12-19 17:40:00|6.02|4.72|6.01|4.71|6.05|4.75|6.01|4.71|0
1703007900000|2023-12-19 17:45:00|6|4.7|6.01|4.71|6.02|4.72|5.99|4.69|0
1703008200000|2023-12-19 17:50:00|6|4.7|5.97|4.67|6|4.7|5.97|4.67|0
1703008500000|2023-12-19 17:55:00|5.98|4.68|5.99|4.69|6|4.7|5.97|4.67|0
1703008800000|2023-12-19 18:00:00|6|4.7|5.99|4.69|6.03|4.73|5.98|4.68|0
1703009100000|2023-12-19 18:05:00|5.98|4.68|6.08|4.78|6.08|4.78|5.98|4.68|0
1703009400000|2023-12-19 18:10:00|6.07|4.77|6.03|4.73|6.09|4.79|6.03|4.73|0
1703009700000|2023-12-19 18:15:00|6.04|4.74|6.06|4.76|6.07|4.77|6.03|4.73|0
1703010000000|2023-12-19 18:20:00|6.05|4.75|6.04|4.74|6.06|4.76|6.04|4.74|0
1703010300000|2023-12-19 18:25:00|6.03|4.73|6.01|4.71|6.05|4.75|6.01|4.71|0
1703010600000|2023-12-19 18:30:00|6|4.7|6.01|4.71|6.03|4.73|5.98|4.68|0
1703010900000|2023-12-19 18:35:00|6|4.7|5.92|4.62|6.06|4.76|5.92|4.62|0
1703011200000|2023-12-19 18:40:00|5.93|4.63|5.9|4.6|5.93|4.63|5.9|4.6|0
1703011500000|2023-12-19 18:45:00|5.89|4.59|5.98|4.68|5.98|4.68|5.88|4.58|0
1703011800000|2023-12-19 18:50:00|5.97|4.67|5.99|4.69|6|4.7|5.97|4.67|0
1703012100000|2023-12-19 18:55:00|6|4.7|5.99|4.69|6.03|4.73|5.99|4.69|0
1703012400000|2023-12-19 19:00:00|5.98|4.68|5.98|4.68|5.99|4.69|5.97|4.67|0
1703012700000|2023-12-19 19:05:00|5.97|4.67|5.97|4.67|5.99|4.69|5.97|4.67|0
1703013000000|2023-12-19 19:10:00|5.96|4.66|5.9|4.6|5.98|4.68|5.89|4.59|0
1703013300000|2023-12-19 19:15:00|5.91|4.61|5.86|4.56|5.91|4.61|5.86|4.56|0
1703013600000|2023-12-19 19:20:00|5.87|4.57|5.88|4.58|5.9|4.6|5.87|4.57|0
1703013900000|2023-12-19 19:25:00|5.89|4.59|5.86|4.56|5.89|4.59|5.86|4.56|0
1703014200000|2023-12-19 19:30:00|5.85|4.55|5.84|4.54|5.88|4.58|5.83|4.53|0
1703014500000|2023-12-19 19:35:00|5.85|4.55|5.85|4.55|5.86|4.56|5.84|4.54|0
1703014800000|2023-12-19 19:40:00|5.86|4.56|5.89|4.59|5.9|4.6|5.85|4.55|0
1703015100000|2023-12-19 19:45:00|5.9|4.6|5.9|4.6|5.91|4.61|5.89|4.59|0
1703015400000|2023-12-19 19:50:00|5.91|4.61|5.89|4.59|5.92|4.62|5.89|4.59|0
1703015700000|2023-12-19 19:55:00|5.9|4.6|5.89|4.59|5.91|4.61|5.87|4.57|0
1703016000000|2023-12-19 20:00:00|5.88|4.58|5.9|4.6|5.9|4.6|5.85|4.55|0
1703016300000|2023-12-19 20:05:00|5.91|4.61|5.92|4.62|5.96|4.66|5.9|4.6|0
1703016600000|2023-12-19 20:10:00|5.93|4.63|5.89|4.59|5.93|4.63|5.88|4.58|0
1703016900000|2023-12-19 20:15:00|5.88|4.58|5.88|4.58|5.89|4.59|5.87|4.57|0
1703017200000|2023-12-19 20:20:00|5.87|4.57|5.9|4.6|5.9|4.6|5.86|4.56|0
1703017500000|2023-12-19 20:25:00|5.91|4.61|5.88|4.58|5.94|4.64|5.88|4.58|0
1703017800000|2023-12-19 20:30:00|5.89|4.59|5.87|4.57|5.89|4.59|5.86|4.56|0
1703018100000|2023-12-19 20:35:00|5.88|4.58|5.87|4.57|5.88|4.58|5.86|4.56|0
1703018400000|2023-12-19 20:40:00|5.86|4.56|5.84|4.54|5.86|4.56|5.8|4.5|0
1703018700000|2023-12-19 20:45:00|5.85|4.55|5.9|4.6|5.91|4.61|5.85|4.55|0
1703019000000|2023-12-19 20:50:00|5.89|4.59|5.97|4.67|5.98|4.68|5.82|4.52|0
1703019300000|2023-12-19 20:55:00|5.96|4.66|5.95|4.65|5.97|4.67|5.88|4.58|0
1703019600000|2023-12-19 21:00:00|5.94|4.64|6|4.7|6|4.7|5.92|4.62|0
1703019900000|2023-12-19 21:05:00|5.99|4.69|6.03|4.73|6.03|4.73|5.99|4.69|0
1703020200000|2023-12-19 21:10:00|6.04|4.74|6|4.7|6.04|4.74|6|4.7|0
1703020500000|2023-12-19 21:15:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1703020800000|2023-12-19 21:20:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1703021100000|2023-12-19 21:25:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1703021400000|2023-12-19 21:30:00|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1703022300000|2023-12-19 21:45:00|6.16|4.56|6.16|4.56|6.16|4.56|6.15|4.55|0
1703022600000|2023-12-19 21:50:00|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1703022900000|2023-12-19 21:55:00|6.14|4.54|6.14|4.54|6.15|4.55|6.13|4.53|0
1703023200000|2023-12-19 22:00:00|6.13|4.53|6.14|4.54|6.14|4.54|6.12|4.52|0
1703023500000|2023-12-19 22:05:00|6.13|4.53|6.13|4.53|6.14|4.54|6.13|4.53|0
1703023800000|2023-12-19 22:10:00|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1703024100000|2023-12-19 22:15:00|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1703024400000|2023-12-19 22:20:00|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1703024700000|2023-12-19 22:25:00|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1703025000000|2023-12-19 22:30:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1703025900000|2023-12-19 22:45:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1703026800000|2023-12-19 23:00:00|6.12|4.52|6.13|4.53|6.14|4.54|6.12|4.52|0
1703027100000|2023-12-19 23:05:00|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1703027400000|2023-12-19 23:10:00|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1703027700000|2023-12-19 23:15:00|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1703028000000|2023-12-19 23:20:00|6.13|4.53|6.1|4.5|6.13|4.53|6.1|4.5|0
1703028300000|2023-12-19 23:25:00|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1703028600000|2023-12-19 23:30:00|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1703028900000|2023-12-19 23:35:00|6.11|4.51|6.12|4.52|6.13|4.53|6.11|4.51|0
1703029200000|2023-12-19 23:40:00|6.13|4.53|6.13|4.53|6.14|4.54|6.12|4.52|0
1703029500000|2023-12-19 23:45:00|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1703029800000|2023-12-19 23:50:00|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1703030100000|2023-12-19 23:55:00|6.13|4.53|6.13|4.53|6.13|4.53|6.12|4.52|0
1703030400000|2023-12-20 00:00:00|6.12|4.52|6.11|4.51|6.13|4.53|6.11|4.51|0
1703030700000|2023-12-20 00:05:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1703031000000|2023-12-20 00:10:00|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1703031300000|2023-12-20 00:15:00|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1703031600000|2023-12-20 00:20:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1703031900000|2023-12-20 00:25:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1703032200000|2023-12-20 00:30:00|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1703032500000|2023-12-20 00:35:00|6.08|4.48|6.09|4.49|6.1|4.5|6.08|4.48|0
1703032800000|2023-12-20 00:40:00|6.1|4.5|6.1|4.5|6.11|4.51|6.09|4.49|0
1703033100000|2023-12-20 00:45:00|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1703033400000|2023-12-20 00:50:00|6.08|4.48|6.1|4.5|6.1|4.5|6.08|4.48|0
1703033700000|2023-12-20 00:55:00|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1703034000000|2023-12-20 01:00:00|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1703034600000|2023-12-20 01:10:00|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1703034900000|2023-12-20 01:15:00|6.23|4.63|6.21|4.61|6.23|4.63|6.08|4.48|0
1703035200000|2023-12-20 01:20:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1703035500000|2023-12-20 01:25:00|6.2|4.6|6.2|4.6|6.21|4.61|6.2|4.6|0
1703035800000|2023-12-20 01:30:00|6.06|4.76|6.04|4.74|6.06|4.76|6.03|4.73|0
1703036100000|2023-12-20 01:35:00|6.03|4.73|6.04|4.74|6.04|4.74|6.03|4.73|0
1703036400000|2023-12-20 01:40:00|6.03|4.73|6.04|4.74|6.04|4.74|6.03|4.73|0
1703036700000|2023-12-20 01:45:00|6.03|4.73|6.04|4.74|6.04|4.74|6.03|4.73|0
1703037000000|2023-12-20 01:50:00|6.03|4.73|6.04|4.74|6.04|4.74|6.03|4.73|0
1703037300000|2023-12-20 01:55:00|6.03|4.73|6.03|4.73|6.04|4.74|6.03|4.73|0
1703037600000|2023-12-20 02:00:00|6.04|4.74|6.04|4.74|6.05|4.75|6.03|4.73|0
1703037900000|2023-12-20 02:05:00|6.14|4.84|5.94|4.64|6.15|4.85|5.94|4.64|0
1703038500000|2023-12-20 02:15:00|5.95|4.65|5.94|4.64|5.95|4.65|5.94|4.64|0
1703038800000|2023-12-20 02:20:00|5.93|4.63|5.93|4.63|5.94|4.64|5.93|4.63|0
1703039100000|2023-12-20 02:25:00|5.92|4.62|5.92|4.62|5.93|4.63|5.92|4.62|0
1703039400000|2023-12-20 02:30:00|5.91|4.61|5.91|4.61|5.91|4.61|5.91|4.61|0
1703039700000|2023-12-20 02:35:00|5.9|4.6|5.9|4.6|5.91|4.61|5.9|4.6|0
1703040300000|2023-12-20 02:45:00|5.89|4.59|5.9|4.6|5.9|4.6|5.89|4.59|0
1703040600000|2023-12-20 02:50:00|5.89|4.59|5.9|4.6|5.9|4.6|5.89|4.59|0
1703041500000|2023-12-20 03:05:00|5.89|4.59|5.88|4.58|5.89|4.59|5.88|4.58|0
1703041800000|2023-12-20 03:10:00|5.87|4.57|5.87|4.57|5.87|4.57|5.86|4.56|0
1703042100000|2023-12-20 03:15:00|5.86|4.56|5.86|4.56|5.86|4.56|5.86|4.56|0
1703042400000|2023-12-20 03:20:00|5.87|4.57|5.86|4.56|5.87|4.57|5.86|4.56|0
1703042700000|2023-12-20 03:25:00|5.87|4.57|5.85|4.55|5.87|4.57|5.85|4.55|0
1703043000000|2023-12-20 03:30:00|5.86|4.56|5.86|4.56|5.86|4.56|5.86|4.56|0
1703043300000|2023-12-20 03:35:00|5.85|4.55|5.86|4.56|5.86|4.56|5.85|4.55|0
1703043600000|2023-12-20 03:40:00|5.87|4.57|5.87|4.57|5.87|4.57|5.87|4.57|0
1703043900000|2023-12-20 03:45:00|5.86|4.56|5.87|4.57|5.87|4.57|5.86|4.56|0
1703044200000|2023-12-20 03:50:00|5.86|4.56|5.87|4.57|5.87|4.57|5.86|4.56|0
1703044500000|2023-12-20 03:55:00|5.88|4.58|5.88|4.58|5.88|4.58|5.88|4.58|0
1703045100000|2023-12-20 04:05:00|5.89|4.59|5.89|4.59|5.89|4.59|5.88|4.58|0
1703045400000|2023-12-20 04:10:00|5.9|4.6|5.9|4.6|5.9|4.6|5.9|4.6|0
1703045700000|2023-12-20 04:15:00|5.89|4.59|5.9|4.6|5.9|4.6|5.89|4.59|0
1703046300000|2023-12-20 04:25:00|5.91|4.61|5.9|4.6|5.91|4.61|5.9|4.6|0
1703046600000|2023-12-20 04:30:00|5.89|4.59|5.89|4.59|5.89|4.59|5.89|4.59|0
1703046900000|2023-12-20 04:35:00|5.88|4.58|5.89|4.59|5.89|4.59|5.88|4.58|0
1703047200000|2023-12-20 04:40:00|5.88|4.58|5.88|4.58|5.89|4.59|5.88|4.58|0
1703047500000|2023-12-20 04:45:00|5.87|4.57|5.87|4.57|5.87|4.57|5.86|4.56|0
1703048100000|2023-12-20 04:55:00|5.86|4.56|5.86|4.56|5.86|4.56|5.85|4.55|0
1703048400000|2023-12-20 05:00:00|5.85|4.55|5.85|4.55|5.85|4.55|5.85|4.55|0
1703048700000|2023-12-20 05:05:00|5.86|4.56|5.86|4.56|5.86|4.56|5.85|4.55|0
1703049000000|2023-12-20 05:10:00|5.85|4.55|5.84|4.54|5.86|4.56|5.84|4.54|0
1703049300000|2023-12-20 05:15:00|5.83|4.53|5.82|4.52|5.83|4.53|5.82|4.52|0
1703049600000|2023-12-20 05:20:00|5.83|4.53|5.82|4.52|5.83|4.53|5.82|4.52|0
1703050200000|2023-12-20 05:30:00|5.83|4.53|5.85|4.55|5.86|4.56|5.83|4.53|0
1703050500000|2023-12-20 05:35:00|5.86|4.56|5.86|4.56|5.86|4.56|5.85|4.55|0
1703050800000|2023-12-20 05:40:00|5.87|4.57|5.88|4.58|5.88|4.58|5.87|4.57|0
1703051100000|2023-12-20 05:45:00|5.87|4.57|5.81|4.51|5.87|4.57|5.81|4.51|0
1703051400000|2023-12-20 05:50:00|5.8|4.5|5.8|4.5|5.8|4.5|5.8|4.5|0
1703051700000|2023-12-20 05:55:00|5.79|4.49|5.79|4.49|5.79|4.49|5.79|4.49|0
1703052000000|2023-12-20 06:00:00|5.78|4.48|5.79|4.49|5.79|4.49|5.78|4.48|0
1703052300000|2023-12-20 06:05:00|5.8|4.5|5.8|4.5|5.8|4.5|5.79|4.49|0
1703052600000|2023-12-20 06:10:00|5.79|4.49|5.79|4.49|5.81|4.51|5.79|4.49|0
1703052900000|2023-12-20 06:15:00|5.78|4.48|5.79|4.49|5.79|4.49|5.78|4.48|0
1703053200000|2023-12-20 06:20:00|5.78|4.48|5.79|4.49|5.8|4.5|5.78|4.48|0
1703053500000|2023-12-20 06:25:00|5.8|4.5|5.8|4.5|5.8|4.5|5.79|4.49|0
1703054100000|2023-12-20 06:35:00|5.79|4.49|5.82|4.52|5.82|4.52|5.79|4.49|0
1703054400000|2023-12-20 06:40:00|5.81|4.51|5.82|4.52|5.82|4.52|5.81|4.51|0
1703054700000|2023-12-20 06:45:00|5.83|4.53|5.82|4.52|5.83|4.53|5.82|4.52|0
1703055000000|2023-12-20 06:50:00|5.83|4.53|5.82|4.52|5.83|4.53|5.82|4.52|0
1703055300000|2023-12-20 06:55:00|5.81|4.51|5.82|4.52|5.82|4.52|5.81|4.51|0
1703055600000|2023-12-20 07:00:00|5.81|4.51|5.81|4.51|5.83|4.53|5.81|4.51|0
1703055900000|2023-12-20 07:05:00|5.82|4.52|5.8|4.5|5.82|4.52|5.8|4.5|0
1703056200000|2023-12-20 07:10:00|5.81|4.51|5.83|4.53|5.83|4.53|5.81|4.51|0
1703056500000|2023-12-20 07:15:00|5.82|4.52|5.81|4.51|5.83|4.53|5.8|4.5|0
1703056800000|2023-12-20 07:20:00|5.8|4.5|5.79|4.49|5.81|4.51|5.79|4.49|0
1703057100000|2023-12-20 07:25:00|5.78|4.48|5.8|4.5|5.8|4.5|5.77|4.47|0
1703057400000|2023-12-20 07:30:00|5.79|4.49|5.78|4.48|5.8|4.5|5.78|4.48|0
1703057700000|2023-12-20 07:35:00|5.77|4.47|5.8|4.5|5.8|4.5|5.77|4.47|0
1703058000000|2023-12-20 07:40:00|5.81|4.51|5.89|4.59|5.9|4.6|5.78|4.48|0
1703058300000|2023-12-20 07:45:00|5.88|4.58|5.87|4.57|5.88|4.58|5.87|4.57|0
1703058600000|2023-12-20 07:50:00|5.88|4.58|5.87|4.57|5.88|4.58|5.87|4.57|0
1703058900000|2023-12-20 07:55:00|5.88|4.58|5.89|4.59|5.89|4.59|5.87|4.57|0
1703059200000|2023-12-20 08:00:00|5.9|4.6|5.93|4.63|5.97|4.67|5.9|4.6|0
1703059500000|2023-12-20 08:05:00|5.94|4.64|5.92|4.62|5.95|4.65|5.92|4.62|0
1703059800000|2023-12-20 08:10:00|5.91|4.61|5.97|4.67|5.97|4.67|5.91|4.61|0
1703060100000|2023-12-20 08:15:00|5.96|4.66|5.96|4.66|5.96|4.66|5.94|4.64|0
1703060400000|2023-12-20 08:20:00|5.95|4.65|5.95|4.65|5.98|4.68|5.95|4.65|0
1703060700000|2023-12-20 08:25:00|5.96|4.66|5.95|4.65|5.97|4.67|5.94|4.64|0
1703061000000|2023-12-20 08:30:00|5.96|4.66|6|4.7|6.01|4.71|5.94|4.64|0
1703061300000|2023-12-20 08:35:00|6.01|4.71|6|4.7|6.01|4.71|5.99|4.69|0
1703061600000|2023-12-20 08:40:00|6.01|4.71|6|4.7|6.02|4.72|6|4.7|0
1703061900000|2023-12-20 08:45:00|5.99|4.69|6.01|4.71|6.02|4.72|5.99|4.69|0
1703062200000|2023-12-20 08:50:00|6|4.7|6|4.7|6|4.7|5.99|4.69|0
1703062500000|2023-12-20 08:55:00|6.01|4.71|6.01|4.71|6.02|4.72|5.99|4.69|0
1703062800000|2023-12-20 09:00:00|6|4.7|6.06|4.76|6.06|4.76|6|4.7|0
1703063100000|2023-12-20 09:05:00|6.07|4.77|6.1|4.8|6.11|4.81|6.07|4.77|0
1703063400000|2023-12-20 09:10:00|6.11|4.81|6.1|4.8|6.12|4.82|6.1|4.8|0
1703063700000|2023-12-20 09:15:00|6.09|4.79|6.09|4.79|6.12|4.82|6.09|4.79|0
1703064000000|2023-12-20 09:20:00|6.08|4.78|6.08|4.78|6.09|4.79|6.06|4.76|0
1703064300000|2023-12-20 09:25:00|6.07|4.77|6.09|4.79|6.09|4.79|6.06|4.76|0
1703064600000|2023-12-20 09:30:00|6.08|4.78|6.06|4.76|6.09|4.79|5.98|4.68|0
1703064900000|2023-12-20 09:35:00|6.07|4.77|6.07|4.77|6.08|4.78|6.05|4.75|0
1703065200000|2023-12-20 09:40:00|6.08|4.78|6.07|4.77|6.08|4.78|6.06|4.76|0
1703065500000|2023-12-20 09:45:00|6.06|4.76|6.06|4.76|6.08|4.78|6.05|4.75|0
1703065800000|2023-12-20 09:50:00|6.05|4.75|6.04|4.74|6.06|4.76|6.03|4.73|0
1703066100000|2023-12-20 09:55:00|6.03|4.73|6.05|4.75|6.05|4.75|6.03|4.73|0
1703066400000|2023-12-20 10:00:00|6.04|4.74|6.02|4.72|6.04|4.74|6.02|4.72|0
1703066700000|2023-12-20 10:05:00|6.03|4.73|6.03|4.73|6.03|4.73|6.02|4.72|0
1703067000000|2023-12-20 10:10:00|6.02|4.72|6.01|4.71|6.04|4.74|6.01|4.71|0
1703067300000|2023-12-20 10:15:00|6.02|4.72|6.04|4.74|6.04|4.74|6.01|4.71|0
1703067600000|2023-12-20 10:20:00|6.05|4.75|6.05|4.75|6.06|4.76|6.04|4.74|0
1703067900000|2023-12-20 10:25:00|6.06|4.76|6.07|4.77|6.07|4.77|6.06|4.76|0
1703068200000|2023-12-20 10:30:00|6.06|4.76|6.07|4.77|6.07|4.77|6.06|4.76|0
1703068500000|2023-12-20 10:35:00|6.08|4.78|6.07|4.77|6.09|4.79|6.06|4.76|0
1703068800000|2023-12-20 10:40:00|6.06|4.76|6.02|4.72|6.06|4.76|6.02|4.72|0
1703069100000|2023-12-20 10:45:00|6.01|4.71|6.05|4.75|6.05|4.75|6.01|4.71|0
1703069400000|2023-12-20 10:50:00|6.06|4.76|6.05|4.75|6.07|4.77|6.05|4.75|0
1703069700000|2023-12-20 10:55:00|6.06|4.76|6.06|4.76|6.07|4.77|6.05|4.75|0
1703070000000|2023-12-20 11:00:00|6.05|4.75|6.04|4.74|6.08|4.78|6.04|4.74|0
1703070300000|2023-12-20 11:05:00|6.05|4.75|6.04|4.74|6.06|4.76|6.02|4.72|0
1703070600000|2023-12-20 11:10:00|6.03|4.73|6.05|4.75|6.05|4.75|6.03|4.73|0
1703070900000|2023-12-20 11:15:00|6.04|4.74|6.07|4.77|6.07|4.77|6.04|4.74|0
1703071200000|2023-12-20 11:20:00|6.06|4.76|6.04|4.74|6.07|4.77|6.04|4.74|0
1703071500000|2023-12-20 11:25:00|6.05|4.75|6.06|4.76|6.06|4.76|6.04|4.74|0
1703071800000|2023-12-20 11:30:00|6.05|4.75|6.04|4.74|6.06|4.76|6.03|4.73|0
1703072100000|2023-12-20 11:35:00|6.05|4.75|6.05|4.75|6.07|4.77|6.05|4.75|0
1703072400000|2023-12-20 11:40:00|6.06|4.76|6.1|4.8|6.12|4.82|6.06|4.76|0
1703072700000|2023-12-20 11:45:00|6.09|4.79|6.07|4.77|6.09|4.79|6.05|4.75|0
1703073000000|2023-12-20 11:50:00|6.08|4.78|6.08|4.78|6.09|4.79|6.07|4.77|0
1703073300000|2023-12-20 11:55:00|6.07|4.77|6.07|4.77|6.09|4.79|6.07|4.77|0
1703073600000|2023-12-20 12:00:00|6.08|4.78|6.07|4.77|6.08|4.78|6.06|4.76|0
1703073900000|2023-12-20 12:05:00|6.08|4.78|6.12|4.82|6.12|4.82|6.07|4.77|0
1703074200000|2023-12-20 12:10:00|6.11|4.81|6.11|4.81|6.11|4.81|6.09|4.79|0
1703074500000|2023-12-20 12:15:00|6.1|4.8|6.05|4.75|6.1|4.8|6.05|4.75|0
1703074800000|2023-12-20 12:20:00|6.06|4.76|6.07|4.77|6.07|4.77|6.05|4.75|0
1703075100000|2023-12-20 12:25:00|6.06|4.76|6.05|4.75|6.06|4.76|6.04|4.74|0
1703075400000|2023-12-20 12:30:00|6.06|4.76|6.05|4.75|6.06|4.76|6.04|4.74|0
1703075700000|2023-12-20 12:35:00|6.06|4.76|6.07|4.77|6.07|4.77|6.05|4.75|0
1703076000000|2023-12-20 12:40:00|6.08|4.78|6.07|4.77|6.09|4.79|6.06|4.76|0
1703076300000|2023-12-20 12:45:00|6.08|4.78|6.08|4.78|6.09|4.79|6.07|4.77|0
1703076600000|2023-12-20 12:50:00|6.09|4.79|6.07|4.77|6.09|4.79|5.99|4.69|0
1703076900000|2023-12-20 12:55:00|6.06|4.76|6.06|4.76|6.07|4.77|6.05|4.75|0
1703077200000|2023-12-20 13:00:00|6.07|4.77|6.04|4.74|6.07|4.77|6.04|4.74|0
1703077500000|2023-12-20 13:05:00|6.05|4.75|6.03|4.73|6.05|4.75|6.03|4.73|0
1703077800000|2023-12-20 13:10:00|6.02|4.72|6.04|4.74|6.05|4.75|6.02|4.72|0
1703078100000|2023-12-20 13:15:00|6.05|4.75|6.02|4.72|6.05|4.75|6.01|4.71|0
1703078400000|2023-12-20 13:20:00|6.01|4.71|6.01|4.71|6.02|4.72|6|4.7|0
1703078700000|2023-12-20 13:25:00|6|4.7|6|4.7|6.01|4.71|6|4.7|0
1703079000000|2023-12-20 13:30:00|6.01|4.71|6.02|4.72|6.03|4.73|6|4.7|0
1703079300000|2023-12-20 13:35:00|6.03|4.73|5.99|4.69|6.03|4.73|5.98|4.68|0
1703079600000|2023-12-20 13:40:00|5.98|4.68|5.99|4.69|6|4.7|5.98|4.68|0
1703079900000|2023-12-20 13:45:00|5.98|4.68|5.99|4.69|5.99|4.69|5.97|4.67|0
1703080200000|2023-12-20 13:50:00|6|4.7|6.02|4.72|6.02|4.72|5.99|4.69|0
1703080500000|2023-12-20 13:55:00|6.03|4.73|5.96|4.66|6.03|4.73|5.95|4.65|0
1703080800000|2023-12-20 14:00:00|5.95|4.65|5.99|4.69|6|4.7|5.95|4.65|0
1703081100000|2023-12-20 14:05:00|5.98|4.68|5.99|4.69|6|4.7|5.98|4.68|0
1703081400000|2023-12-20 14:10:00|5.98|4.68|5.99|4.69|5.99|4.69|5.97|4.67|0
1703081700000|2023-12-20 14:15:00|6|4.7|6|4.7|6.01|4.71|5.99|4.69|0
1703082000000|2023-12-20 14:20:00|6.01|4.71|6.02|4.72|6.03|4.73|5.98|4.68|0
1703082300000|2023-12-20 14:25:00|6.01|4.71|5.98|4.68|6.03|4.73|5.98|4.68|0
1703082600000|2023-12-20 14:30:00|5.99|4.69|5.92|4.62|6.01|4.71|5.92|4.62|0
1703082900000|2023-12-20 14:35:00|5.93|4.63|5.86|4.56|5.93|4.63|5.86|4.56|0
1703083200000|2023-12-20 14:40:00|5.87|4.57|5.83|4.53|5.89|4.59|5.82|4.52|0
1703083500000|2023-12-20 14:45:00|5.82|4.52|5.82|4.52|5.85|4.55|5.81|4.51|0
1703083800000|2023-12-20 14:50:00|5.83|4.53|5.83|4.53|5.84|4.54|5.81|4.51|0
1703084100000|2023-12-20 14:55:00|5.84|4.54|5.78|4.48|5.9|4.6|5.78|4.48|0
1703084400000|2023-12-20 15:00:00|5.77|4.47|5.78|4.48|5.82|4.52|5.69|4.39|0
1703084700000|2023-12-20 15:05:00|5.77|4.47|5.82|4.52|5.84|4.54|5.71|4.41|0
1703085000000|2023-12-20 15:10:00|5.81|4.51|5.82|4.52|5.84|4.54|5.81|4.51|0
1703085300000|2023-12-20 15:15:00|5.83|4.53|5.82|4.52|5.84|4.54|5.79|4.49|0
1703085600000|2023-12-20 15:20:00|5.83|4.53|5.81|4.51|5.83|4.53|5.79|4.49|0
1703085900000|2023-12-20 15:25:00|5.82|4.52|5.81|4.51|5.83|4.53|5.8|4.5|0
1703086200000|2023-12-20 15:30:00|5.8|4.5|5.83|4.53|5.83|4.53|5.72|4.42|0
1703086500000|2023-12-20 15:35:00|5.82|4.52|5.85|4.55|5.85|4.55|5.81|4.51|0
1703086800000|2023-12-20 15:40:00|5.86|4.56|5.82|4.52|5.88|4.58|5.81|4.51|0
1703087100000|2023-12-20 15:45:00|5.81|4.51|5.83|4.53|5.86|4.56|5.8|4.5|0
1703087400000|2023-12-20 15:50:00|5.82|4.52|5.88|4.58|5.88|4.58|5.81|4.51|0
1703087700000|2023-12-20 15:55:00|5.87|4.57|5.84|4.54|5.88|4.58|5.83|4.53|0
1703088000000|2023-12-20 16:00:00|5.85|4.55|5.85|4.55|5.87|4.57|5.82|4.52|0
1703088300000|2023-12-20 16:05:00|5.84|4.54|5.88|4.58|5.89|4.59|5.83|4.53|0
1703088600000|2023-12-20 16:10:00|5.89|4.59|5.89|4.59|5.89|4.59|5.85|4.55|0
1703088900000|2023-12-20 16:15:00|5.88|4.58|5.84|4.54|5.9|4.6|5.84|4.54|0
1703089200000|2023-12-20 16:20:00|5.83|4.53|5.83|4.53|5.85|4.55|5.82|4.52|0
1703089500000|2023-12-20 16:25:00|5.84|4.54|5.85|4.55|5.88|4.58|5.82|4.52|0
1703089800000|2023-12-20 16:30:00|5.84|4.54|5.89|4.59|5.9|4.6|5.84|4.54|0
1703090100000|2023-12-20 16:35:00|5.88|4.58|5.88|4.58|5.89|4.59|5.86|4.56|0
1703090400000|2023-12-20 16:40:00|5.87|4.57|5.89|4.59|5.9|4.6|5.87|4.57|0
1703090700000|2023-12-20 16:45:00|5.88|4.58|5.87|4.57|5.88|4.58|5.85|4.55|0
1703091000000|2023-12-20 16:50:00|5.88|4.58|5.85|4.55|5.88|4.58|5.84|4.54|0
1703091300000|2023-12-20 16:55:00|5.86|4.56|5.87|4.57|5.88|4.58|5.85|4.55|0
1703091600000|2023-12-20 17:00:00|5.86|4.56|5.83|4.53|5.87|4.57|5.82|4.52|0
1703091900000|2023-12-20 17:05:00|5.84|4.54|5.84|4.54|5.85|4.55|5.83|4.53|0
1703092200000|2023-12-20 17:10:00|5.85|4.55|5.82|4.52|5.85|4.55|5.81|4.51|0
1703092500000|2023-12-20 17:15:00|5.81|4.51|5.81|4.51|5.83|4.53|5.8|4.5|0
1703092800000|2023-12-20 17:20:00|5.82|4.52|5.8|4.5|5.82|4.52|5.79|4.49|0
1703093100000|2023-12-20 17:25:00|5.79|4.49|5.81|4.51|5.81|4.51|5.79|4.49|0
1703093400000|2023-12-20 17:30:00|5.8|4.5|5.85|4.55|5.89|4.59|5.8|4.5|0
1703093700000|2023-12-20 17:35:00|5.86|4.56|5.83|4.53|5.86|4.56|5.83|4.53|0
1703094000000|2023-12-20 17:40:00|5.84|4.54|5.77|4.47|5.84|4.54|5.76|4.46|0
1703094300000|2023-12-20 17:45:00|5.78|4.48|5.78|4.48|5.79|4.49|5.77|4.47|0
1703094600000|2023-12-20 17:50:00|5.77|4.47|5.76|4.46|5.77|4.47|5.75|4.45|0
1703094900000|2023-12-20 17:55:00|5.75|4.45|5.73|4.43|5.75|4.45|5.71|4.41|0
1703095200000|2023-12-20 18:00:00|5.72|4.42|5.73|4.43|5.78|4.48|5.72|4.42|0
1703095500000|2023-12-20 18:05:00|5.74|4.44|5.77|4.47|5.77|4.47|5.73|4.43|0
1703095800000|2023-12-20 18:10:00|5.76|4.46|5.9|4.6|5.9|4.6|5.74|4.44|0
1703096100000|2023-12-20 18:15:00|5.89|4.59|5.88|4.58|5.91|4.61|5.87|4.57|0
1703096400000|2023-12-20 18:20:00|5.87|4.57|5.9|4.6|5.9|4.6|5.87|4.57|0
1703096700000|2023-12-20 18:25:00|5.89|4.59|5.89|4.59|5.9|4.6|5.89|4.59|0
1703097000000|2023-12-20 18:30:00|5.88|4.58|5.86|4.56|5.89|4.59|5.85|4.55|0
1703097300000|2023-12-20 18:35:00|5.87|4.57|5.91|4.61|5.92|4.62|5.87|4.57|0
1703097600000|2023-12-20 18:40:00|5.92|4.62|5.94|4.64|5.96|4.66|5.9|4.6|0
1703097900000|2023-12-20 18:45:00|5.95|4.65|5.94|4.64|5.96|4.66|5.93|4.63|0
1703098200000|2023-12-20 18:50:00|5.93|4.63|5.96|4.66|5.96|4.66|5.93|4.63|0
1703098500000|2023-12-20 18:55:00|5.97|4.67|6|4.7|6.01|4.71|5.97|4.67|0
1703098800000|2023-12-20 19:00:00|6.01|4.71|6.08|4.78|6.09|4.79|6|4.7|0
1703099100000|2023-12-20 19:05:00|6.07|4.77|6.06|4.76|6.07|4.77|6.05|4.75|0
1703099400000|2023-12-20 19:10:00|6.05|4.75|6.02|4.72|6.06|4.76|6.01|4.71|0
1703099700000|2023-12-20 19:15:00|6.03|4.73|6.04|4.74|6.04|4.74|6.01|4.71|0
1703100000000|2023-12-20 19:20:00|6.05|4.75|6.07|4.77|6.08|4.78|6.04|4.74|0
1703100300000|2023-12-20 19:25:00|6.06|4.76|6.11|4.81|6.12|4.82|6.06|4.76|0
1703100600000|2023-12-20 19:30:00|6.1|4.8|6.19|4.89|6.2|4.9|6.1|4.8|0
1703100900000|2023-12-20 19:35:00|6.18|4.88|6.15|4.85|6.19|4.89|5.94|4.64|0
1703101200000|2023-12-20 19:40:00|6.14|4.84|6.19|4.89|6.2|4.9|6.07|4.77|0
1703101500000|2023-12-20 19:45:00|6.21|4.91|6.35|5.05|6.37|5.07|6.16|4.86|0
1703101800000|2023-12-20 19:50:00|6.33|5.03|6.58|5.28|6.91|5.61|6.33|5.03|0
1703102100000|2023-12-20 19:55:00|6.55|5.25|6.86|5.56|6.87|5.57|6.55|5.25|0
1703102400000|2023-12-20 20:00:00|6.88|5.58|7.98|6.68|8|6.7|6.72|5.42|0
1703102700000|2023-12-20 20:05:00|8|6.7|7.98|6.68|8.18|6.88|7.91|6.61|0
1703103000000|2023-12-20 20:10:00|7.97|6.67|7.98|6.68|8|6.7|7.78|6.48|0
1703103300000|2023-12-20 20:15:00|7.94|6.64|7.41|6.11|7.94|6.64|7.32|6.02|0
1703103600000|2023-12-20 20:20:00|7.4|6.1|7.78|6.48|7.78|6.48|7.37|6.07|0
1703103900000|2023-12-20 20:25:00|7.79|6.49|7.98|6.68|8|6.7|7.72|6.42|0
1703104200000|2023-12-20 20:30:00|7.99|6.69|7.96|6.66|8.06|6.76|7.82|6.52|0
1703104500000|2023-12-20 20:35:00|7.97|6.67|8.08|6.78|8.1|6.8|7.96|6.66|0
1703104800000|2023-12-20 20:40:00|8.07|6.77|7.86|6.56|8.07|6.77|7.86|6.56|0
1703105100000|2023-12-20 20:45:00|7.88|6.58|7.6|6.3|7.94|6.64|7.6|6.3|0
1703105400000|2023-12-20 20:50:00|7.55|6.25|7.74|6.44|7.86|6.56|7.53|6.23|0
1703105700000|2023-12-20 20:55:00|7.8|6.5|8.11|6.81|8.15|6.85|7.71|6.41|0
1703106000000|2023-12-20 21:00:00|8.1|6.8|8.18|6.88|8.3|7|8.04|6.74|0
1703106300000|2023-12-20 21:05:00|8.17|6.87|8.02|6.72|8.18|6.88|7.91|6.61|0
1703106600000|2023-12-20 21:10:00|8|6.7|7.98|6.68|8.02|6.72|7.97|6.67|0
1703106900000|2023-12-20 21:15:00|8.09|6.49|7.75|6.15|8.12|6.52|7.75|6.15|0
1703107200000|2023-12-20 21:20:00|7.77|6.17|7.75|6.15|7.77|6.17|7.74|6.14|0
1703107500000|2023-12-20 21:25:00|7.74|6.14|7.7|6.1|7.74|6.14|7.68|6.08|0
1703107800000|2023-12-20 21:30:00|7.71|6.11|7.71|6.11|7.72|6.12|7.69|6.09|0
1703108100000|2023-12-20 21:35:00|7.72|6.12|7.77|6.17|7.77|6.17|7.7|6.1|0
1703108400000|2023-12-20 21:40:00|7.76|6.16|7.72|6.12|7.77|6.17|7.72|6.12|0
1703108700000|2023-12-20 21:45:00|7.71|6.11|7.7|6.1|7.73|6.13|7.7|6.1|0
1703109000000|2023-12-20 21:50:00|7.71|6.11|8.01|6.41|8.02|6.42|7.66|6.06|0
1703109300000|2023-12-20 21:55:00|8|6.4|7.98|6.38|8.06|6.46|7.98|6.38|0
1703109600000|2023-12-20 22:00:00|7.99|6.39|7.98|6.38|8|6.4|7.98|6.38|0
1703109900000|2023-12-20 22:05:00|7.97|6.37|7.96|6.36|7.98|6.38|7.96|6.36|0
1703110200000|2023-12-20 22:10:00|7.97|6.37|7.96|6.36|7.97|6.37|7.95|6.35|0
1703110500000|2023-12-20 22:15:00|7.95|6.35|7.97|6.37|7.97|6.37|7.95|6.35|0
1703110800000|2023-12-20 22:20:00|7.96|6.36|7.96|6.36|7.97|6.37|7.96|6.36|0
1703111100000|2023-12-20 22:25:00|7.97|6.37|7.97|6.37|7.97|6.37|7.96|6.36|0
1703111400000|2023-12-20 22:30:00|7.96|6.36|7.96|6.36|7.96|6.36|7.96|6.36|0
1703111700000|2023-12-20 22:35:00|7.97|6.37|7.97|6.37|7.98|6.38|7.97|6.37|0
1703112000000|2023-12-20 22:40:00|7.98|6.38|7.98|6.38|7.99|6.39|7.97|6.37|0
1703112300000|2023-12-20 22:45:00|7.99|6.39|7.98|6.38|7.99|6.39|7.98|6.38|0
1703112600000|2023-12-20 22:50:00|7.99|6.39|7.99|6.39|8|6.4|7.98|6.38|0
1703112900000|2023-12-20 22:55:00|8|6.4|7.99|6.39|8.03|6.43|7.99|6.39|0
1703113200000|2023-12-20 23:00:00|7.97|6.37|7.93|6.33|7.97|6.37|7.91|6.31|0
1703113800000|2023-12-20 23:10:00|7.92|6.32|7.9|6.3|7.92|6.32|7.89|6.29|0
1703114100000|2023-12-20 23:15:00|7.91|6.31|7.88|6.28|7.91|6.31|7.87|6.27|0
1703114400000|2023-12-20 23:20:00|7.89|6.29|7.89|6.29|7.89|6.29|7.87|6.27|0
1703114700000|2023-12-20 23:25:00|7.88|6.28|7.88|6.28|7.89|6.29|7.86|6.26|0
1703115000000|2023-12-20 23:30:00|7.87|6.27|7.86|6.26|7.88|6.28|7.86|6.26|0
1703115300000|2023-12-20 23:35:00|7.85|6.25|7.86|6.26|7.86|6.26|7.84|6.24|0
1703115600000|2023-12-20 23:40:00|7.85|6.25|7.83|6.23|7.86|6.26|7.82|6.22|0
1703115900000|2023-12-20 23:45:00|7.82|6.22|7.81|6.21|7.83|6.23|7.79|6.19|0
1703116200000|2023-12-20 23:50:00|7.8|6.2|7.8|6.2|7.8|6.2|7.79|6.19|0
1703116500000|2023-12-20 23:55:00|7.79|6.19|7.8|6.2|7.8|6.2|7.79|6.19|0
1703116800000|2023-12-21 00:00:00|7.81|6.21|7.82|6.22|7.82|6.22|7.8|6.2|0
1703117100000|2023-12-21 00:05:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1703117400000|2023-12-21 00:10:00|7.83|6.23|7.79|6.19|7.83|6.23|7.79|6.19|0
1703117700000|2023-12-21 00:15:00|7.8|6.2|7.8|6.2|7.81|6.21|7.79|6.19|0
1703118000000|2023-12-21 00:20:00|7.81|6.21|7.82|6.22|7.82|6.22|7.8|6.2|0
1703118300000|2023-12-21 00:25:00|7.83|6.23|7.86|6.26|7.86|6.26|7.83|6.23|0
1703118600000|2023-12-21 00:30:00|7.85|6.25|7.81|6.21|7.86|6.26|7.81|6.21|0
1703118900000|2023-12-21 00:35:00|7.82|6.22|7.8|6.2|7.83|6.23|7.79|6.19|0
1703119200000|2023-12-21 00:40:00|7.81|6.21|7.85|6.25|7.85|6.25|7.81|6.21|0
1703119500000|2023-12-21 00:45:00|7.84|6.24|7.84|6.24|7.85|6.25|7.83|6.23|0
1703119800000|2023-12-21 00:50:00|7.83|6.23|7.85|6.25|7.86|6.26|7.83|6.23|0
1703120100000|2023-12-21 00:55:00|7.86|6.26|7.84|6.24|7.86|6.26|7.83|6.23|0
1703120400000|2023-12-21 01:00:00|7.85|6.25|7.84|6.24|7.85|6.25|7.84|6.24|0
1703120700000|2023-12-21 01:05:00|7.83|6.23|7.81|6.21|7.84|6.24|7.79|6.19|0
1703121000000|2023-12-21 01:10:00|7.82|6.22|7.83|6.23|7.83|6.23|7.82|6.22|0
1703121300000|2023-12-21 01:15:00|7.82|6.22|8.11|6.51|8.12|6.52|7.8|6.2|0
1703121600000|2023-12-21 01:20:00|8.12|6.52|8.09|6.49|8.12|6.52|8.09|6.49|0
1703121900000|2023-12-21 01:25:00|8.1|6.5|8.12|6.52|8.12|6.52|8.1|6.5|0
1703122200000|2023-12-21 01:30:00|7.97|6.67|7.98|6.68|7.99|6.69|7.96|6.66|0
1703122500000|2023-12-21 01:35:00|7.99|6.69|7.97|6.67|8|6.7|7.97|6.67|0
1703122800000|2023-12-21 01:40:00|7.98|6.68|7.95|6.65|7.98|6.68|7.94|6.64|0
1703123100000|2023-12-21 01:45:00|7.96|6.66|7.97|6.67|7.98|6.68|7.96|6.66|0
1703123400000|2023-12-21 01:50:00|7.98|6.68|7.98|6.68|7.99|6.69|7.97|6.67|0
1703123700000|2023-12-21 01:55:00|7.97|6.67|7.95|6.65|7.98|6.68|7.95|6.65|0
1703124000000|2023-12-21 02:00:00|7.94|6.64|7.95|6.65|7.95|6.65|7.94|6.64|0
1703124300000|2023-12-21 02:05:00|7.94|6.64|7.93|6.63|7.95|6.65|7.92|6.62|0
1703124600000|2023-12-21 02:10:00|7.92|6.62|7.93|6.63|7.94|6.64|7.92|6.62|0
1703124900000|2023-12-21 02:15:00|7.92|6.62|7.89|6.59|7.92|6.62|7.89|6.59|0
1703125200000|2023-12-21 02:20:00|7.9|6.6|7.9|6.6|7.9|6.6|7.89|6.59|0
1703125500000|2023-12-21 02:25:00|7.89|6.59|7.89|6.59|7.89|6.59|7.89|6.59|0
1703125800000|2023-12-21 02:30:00|7.9|6.6|7.87|6.57|7.9|6.6|7.87|6.57|0
1703126100000|2023-12-21 02:35:00|7.88|6.58|7.89|6.59|7.9|6.6|7.88|6.58|0
1703126400000|2023-12-21 02:40:00|7.9|6.6|7.88|6.58|7.92|6.62|7.88|6.58|0
1703126700000|2023-12-21 02:45:00|7.87|6.57|7.87|6.57|7.88|6.58|7.86|6.56|0
1703127000000|2023-12-21 02:50:00|7.88|6.58|7.88|6.58|7.89|6.59|7.88|6.58|0
1703127300000|2023-12-21 02:55:00|7.87|6.57|7.87|6.57|7.88|6.58|7.87|6.57|0
1703127600000|2023-12-21 03:00:00|7.88|6.58|7.86|6.56|7.88|6.58|7.85|6.55|0
1703127900000|2023-12-21 03:05:00|7.87|6.57|7.87|6.57|7.87|6.57|7.86|6.56|0
1703128200000|2023-12-21 03:10:00|7.88|6.58|7.87|6.57|7.88|6.58|7.87|6.57|0
1703128500000|2023-12-21 03:15:00|7.88|6.58|7.88|6.58|7.88|6.58|7.87|6.57|0
1703128800000|2023-12-21 03:20:00|7.87|6.57|7.86|6.56|7.87|6.57|7.86|6.56|0
1703129100000|2023-12-21 03:25:00|7.85|6.55|7.86|6.56|7.86|6.56|7.85|6.55|0
1703129400000|2023-12-21 03:30:00|7.85|6.55|7.85|6.55|7.86|6.56|7.85|6.55|0
1703129700000|2023-12-21 03:35:00|7.86|6.56|7.85|6.55|7.86|6.56|7.84|6.54|0
1703130000000|2023-12-21 03:40:00|7.84|6.54|7.84|6.54|7.85|6.55|7.83|6.53|0
1703130300000|2023-12-21 03:45:00|7.85|6.55|7.87|6.57|7.87|6.57|7.85|6.55|0
1703130600000|2023-12-21 03:50:00|7.86|6.56|7.85|6.55|7.86|6.56|7.85|6.55|0
1703130900000|2023-12-21 03:55:00|7.84|6.54|7.86|6.56|7.86|6.56|7.84|6.54|0
1703131200000|2023-12-21 04:00:00|7.87|6.57|7.88|6.58|7.88|6.58|7.87|6.57|0
1703131500000|2023-12-21 04:05:00|7.87|6.57|7.83|6.53|7.87|6.57|7.82|6.52|0
1703131800000|2023-12-21 04:10:00|7.82|6.52|7.81|6.51|7.82|6.52|7.81|6.51|0
1703132100000|2023-12-21 04:15:00|7.8|6.5|7.81|6.51|7.81|6.51|7.79|6.49|0
1703132400000|2023-12-21 04:20:00|7.82|6.52|7.8|6.5|7.82|6.52|7.8|6.5|0
1703132700000|2023-12-21 04:25:00|7.79|6.49|7.78|6.48|7.8|6.5|7.77|6.47|0
1703133000000|2023-12-21 04:30:00|7.79|6.49|7.77|6.47|7.8|6.5|7.77|6.47|0
1703133300000|2023-12-21 04:35:00|7.78|6.48|7.77|6.47|7.78|6.48|7.77|6.47|0
1703133600000|2023-12-21 04:40:00|7.76|6.46|7.76|6.46|7.77|6.47|7.75|6.45|0
1703133900000|2023-12-21 04:45:00|7.75|6.45|7.74|6.44|7.76|6.46|7.74|6.44|0
1703134200000|2023-12-21 04:50:00|7.75|6.45|7.74|6.44|7.76|6.46|7.74|6.44|0
1703134500000|2023-12-21 04:55:00|7.73|6.43|7.73|6.43|7.74|6.44|7.73|6.43|0
1703134800000|2023-12-21 05:00:00|7.74|6.44|7.73|6.43|7.76|6.46|7.73|6.43|0
1703135100000|2023-12-21 05:05:00|7.74|6.44|7.74|6.44|7.74|6.44|7.73|6.43|0
1703135400000|2023-12-21 05:10:00|7.73|6.43|7.73|6.43|7.75|6.45|7.73|6.43|0
1703135700000|2023-12-21 05:15:00|7.74|6.44|7.72|6.42|7.74|6.44|7.72|6.42|0
1703136000000|2023-12-21 05:20:00|7.71|6.41|7.7|6.4|7.72|6.42|7.69|6.39|0
1703136300000|2023-12-21 05:25:00|7.69|6.39|7.71|6.41|7.72|6.42|7.69|6.39|0
1703136600000|2023-12-21 05:30:00|7.7|6.4|7.68|6.38|7.7|6.4|7.68|6.38|0
1703136900000|2023-12-21 05:35:00|7.69|6.39|7.68|6.38|7.69|6.39|7.68|6.38|0
1703137200000|2023-12-21 05:40:00|7.69|6.39|7.66|6.36|7.69|6.39|7.66|6.36|0
1703137500000|2023-12-21 05:45:00|7.67|6.37|7.67|6.37|7.68|6.38|7.66|6.36|0
1703137800000|2023-12-21 05:50:00|7.66|6.36|7.65|6.35|7.67|6.37|7.65|6.35|0
1703138100000|2023-12-21 05:55:00|7.64|6.34|7.65|6.35|7.65|6.35|7.64|6.34|0
1703138400000|2023-12-21 06:00:00|7.64|6.34|7.64|6.34|7.66|6.36|7.64|6.34|0
1703138700000|2023-12-21 06:05:00|7.65|6.35|7.79|6.49|7.79|6.49|7.63|6.33|0
1703139000000|2023-12-21 06:10:00|7.78|6.48|7.8|6.5|7.81|6.51|7.78|6.48|0
1703139300000|2023-12-21 06:15:00|7.79|6.49|7.77|6.47|7.8|6.5|7.77|6.47|0
1703139600000|2023-12-21 06:20:00|7.78|6.48|7.77|6.47|7.78|6.48|7.76|6.46|0
1703139900000|2023-12-21 06:25:00|7.76|6.46|7.76|6.46|7.77|6.47|7.75|6.45|0
1703140200000|2023-12-21 06:30:00|7.75|6.45|7.76|6.46|7.76|6.46|7.75|6.45|0
1703140500000|2023-12-21 06:35:00|7.75|6.45|7.78|6.48|7.78|6.48|7.75|6.45|0
1703140800000|2023-12-21 06:40:00|7.79|6.49|7.8|6.5|7.82|6.52|7.79|6.49|0
1703141100000|2023-12-21 06:45:00|7.79|6.49|7.76|6.46|7.8|6.5|7.76|6.46|0
1703141400000|2023-12-21 06:50:00|7.77|6.47|7.77|6.47|7.77|6.47|7.75|6.45|0
1703141700000|2023-12-21 06:55:00|7.76|6.46|7.76|6.46|7.77|6.47|7.75|6.45|0
1703142000000|2023-12-21 07:00:00|7.77|6.47|7.74|6.44|7.77|6.47|7.74|6.44|0
1703142300000|2023-12-21 07:05:00|7.75|6.45|7.76|6.46|7.76|6.46|7.74|6.44|0
1703142600000|2023-12-21 07:10:00|7.75|6.45|7.72|6.42|7.75|6.45|7.72|6.42|0
1703142900000|2023-12-21 07:15:00|7.71|6.41|7.7|6.4|7.73|6.43|7.7|6.4|0
1703143200000|2023-12-21 07:20:00|7.69|6.39|7.69|6.39|7.7|6.4|7.68|6.38|0
1703143500000|2023-12-21 07:25:00|7.68|6.38|7.69|6.39|7.69|6.39|7.68|6.38|0
1703143800000|2023-12-21 07:30:00|7.68|6.38|7.65|6.35|7.68|6.38|7.64|6.34|0
1703144100000|2023-12-21 07:35:00|7.64|6.34|7.65|6.35|7.65|6.35|7.63|6.33|0
1703144400000|2023-12-21 07:40:00|7.66|6.36|7.63|6.33|7.67|6.37|7.62|6.32|0
1703144700000|2023-12-21 07:45:00|7.64|6.34|7.65|6.35|7.66|6.36|7.62|6.32|0
1703145000000|2023-12-21 07:50:00|7.64|6.34|7.64|6.34|7.65|6.35|7.64|6.34|0
1703145300000|2023-12-21 07:55:00|7.65|6.35|7.65|6.35|7.66|6.36|7.62|6.32|0
1703145600000|2023-12-21 08:00:00|7.64|6.34|7.75|6.45|8.16|6.86|7.55|6.25|0
1703145900000|2023-12-21 08:05:00|7.76|6.46|7.75|6.45|7.78|6.48|7.73|6.43|0
1703146200000|2023-12-21 08:10:00|7.74|6.44|7.73|6.43|7.76|6.46|7.72|6.42|0
1703146500000|2023-12-21 08:15:00|7.74|6.44|7.72|6.42|7.75|6.45|7.72|6.42|0
1703146800000|2023-12-21 08:20:00|7.7|6.4|7.47|6.17|7.74|6.44|7.47|6.17|0
1703147100000|2023-12-21 08:25:00|7.48|6.18|7.52|6.22|7.55|6.25|7.48|6.18|0
1703147400000|2023-12-21 08:30:00|7.53|6.23|7.59|6.29|7.62|6.32|7.53|6.23|0
1703147700000|2023-12-21 08:35:00|7.58|6.28|7.49|6.19|7.58|6.28|7.49|6.19|0
1703148000000|2023-12-21 08:40:00|7.48|6.18|7.46|6.16|7.49|6.19|7.45|6.15|0
1703148300000|2023-12-21 08:45:00|7.47|6.17|7.46|6.16|7.49|6.19|7.46|6.16|0
1703148600000|2023-12-21 08:50:00|7.47|6.17|7.48|6.18|7.5|6.2|7.46|6.16|0
1703148900000|2023-12-21 08:55:00|7.49|6.19|7.48|6.18|7.5|6.2|7.46|6.16|0
1703149200000|2023-12-21 09:00:00|7.5|6.2|7.49|6.19|7.5|6.2|7.47|6.17|0
1703149500000|2023-12-21 09:05:00|7.48|6.18|7.47|6.17|7.49|6.19|7.45|6.15|0
1703149800000|2023-12-21 09:10:00|7.48|6.18|7.44|6.14|7.48|6.18|7.43|6.13|0
1703150100000|2023-12-21 09:15:00|7.45|6.15|7.44|6.14|7.45|6.15|7.42|6.12|0
1703150400000|2023-12-21 09:20:00|7.43|6.13|7.4|6.1|7.43|6.13|7.4|6.1|0
1703150700000|2023-12-21 09:25:00|7.41|6.11|7.41|6.11|7.42|6.12|7.39|6.09|0
1703151000000|2023-12-21 09:30:00|7.42|6.12|7.42|6.12|7.44|6.14|7.41|6.11|0
1703151300000|2023-12-21 09:35:00|7.41|6.11|7.43|6.13|7.43|6.13|7.39|6.09|0
1703151600000|2023-12-21 09:40:00|7.44|6.14|7.42|6.12|7.45|6.15|7.42|6.12|0
1703151900000|2023-12-21 09:45:00|7.43|6.13|7.42|6.12|7.43|6.13|7.39|6.09|0
1703152200000|2023-12-21 09:50:00|7.41|6.11|7.45|6.15|7.45|6.15|7.41|6.11|0
1703152500000|2023-12-21 09:55:00|7.46|6.16|7.47|6.17|7.47|6.17|7.45|6.15|0
1703152800000|2023-12-21 10:00:00|7.48|6.18|7.52|6.22|7.52|6.22|7.47|6.17|0
1703153100000|2023-12-21 10:05:00|7.51|6.21|7.51|6.21|7.56|6.26|7.5|6.2|0
1703153400000|2023-12-21 10:10:00|7.5|6.2|7.5|6.2|7.51|6.21|7.48|6.18|0
1703153700000|2023-12-21 10:15:00|7.51|6.21|7.53|6.23|7.53|6.23|7.5|6.2|0
1703154000000|2023-12-21 10:20:00|7.52|6.22|7.54|6.24|7.56|6.26|7.52|6.22|0
1703154300000|2023-12-21 10:25:00|7.53|6.23|7.56|6.26|7.57|6.27|7.53|6.23|0
1703154600000|2023-12-21 10:30:00|7.55|6.25|7.54|6.24|7.57|6.27|7.53|6.23|0
1703154900000|2023-12-21 10:35:00|7.55|6.25|7.6|6.3|7.6|6.3|7.55|6.25|0
1703155200000|2023-12-21 10:40:00|7.59|6.29|7.59|6.29|7.6|6.3|7.58|6.28|0
1703155500000|2023-12-21 10:45:00|7.6|6.3|7.59|6.29|7.6|6.3|7.56|6.26|0
1703155800000|2023-12-21 10:50:00|7.6|6.3|7.57|6.27|7.6|6.3|7.56|6.26|0
1703156100000|2023-12-21 10:55:00|7.56|6.26|7.59|6.29|7.59|6.29|7.55|6.25|0
1703156400000|2023-12-21 11:00:00|7.58|6.28|7.55|6.25|7.59|6.29|7.54|6.24|0
1703156700000|2023-12-21 11:05:00|7.54|6.24|7.51|6.21|7.54|6.24|7.49|6.19|0
1703157000000|2023-12-21 11:10:00|7.5|6.2|7.48|6.18|7.51|6.21|7.48|6.18|0
1703157300000|2023-12-21 11:15:00|7.47|6.17|7.49|6.19|7.49|6.19|7.47|6.17|0
1703157600000|2023-12-21 11:20:00|7.5|6.2|7.55|6.25|7.55|6.25|7.5|6.2|0
1703157900000|2023-12-21 11:25:00|7.54|6.24|7.53|6.23|7.55|6.25|7.51|6.21|0
1703158200000|2023-12-21 11:30:00|7.52|6.22|7.56|6.26|7.56|6.26|7.51|6.21|0
1703158500000|2023-12-21 11:35:00|7.57|6.27|7.57|6.27|7.57|6.27|7.55|6.25|0
1703158800000|2023-12-21 11:40:00|7.56|6.26|7.54|6.24|7.57|6.27|7.53|6.23|0
1703159100000|2023-12-21 11:45:00|7.53|6.23|7.31|6.01|7.54|6.24|7.29|5.99|0
1703159400000|2023-12-21 11:50:00|7.32|6.02|7.3|6|7.33|6.03|7.28|5.98|0
1703159700000|2023-12-21 11:55:00|7.31|6.01|7.31|6.01|7.31|6.01|7.3|6|0
1703160000000|2023-12-21 12:00:00|7.3|6|7.33|6.03|7.34|6.04|7.29|5.99|0
1703160300000|2023-12-21 12:05:00|7.32|6.02|7.31|6.01|7.35|6.05|7.3|6|0
1703160600000|2023-12-21 12:10:00|7.32|6.02|7.3|6|7.32|6.02|7.3|6|0
1703160900000|2023-12-21 12:15:00|7.29|5.99|7.25|5.95|7.29|5.99|7.25|5.95|0
1703161200000|2023-12-21 12:20:00|7.24|5.94|7.21|5.91|7.25|5.95|7.21|5.91|0
1703161500000|2023-12-21 12:25:00|7.22|5.92|7.21|5.91|7.22|5.92|7.2|5.9|0
1703161800000|2023-12-21 12:30:00|7.2|5.9|7.22|5.92|7.24|5.94|7.2|5.9|0
1703162100000|2023-12-21 12:35:00|7.21|5.91|7.22|5.92|7.22|5.92|7.21|5.91|0
1703162400000|2023-12-21 12:40:00|7.23|5.93|7.22|5.92|7.24|5.94|7.2|5.9|0
1703162700000|2023-12-21 12:45:00|7.21|5.91|7.21|5.91|7.22|5.92|7.18|5.88|0
1703163000000|2023-12-21 12:50:00|7.2|5.9|7.22|5.92|7.23|5.93|7.2|5.9|0
1703163300000|2023-12-21 12:55:00|7.21|5.91|7.23|5.93|7.23|5.93|7.21|5.91|0
1703163600000|2023-12-21 13:00:00|7.22|5.92|7.27|5.97|7.27|5.97|7.22|5.92|0
1703163900000|2023-12-21 13:05:00|7.26|5.96|7.21|5.91|7.27|5.97|7.21|5.91|0
1703164200000|2023-12-21 13:10:00|7.2|5.9|7.21|5.91|7.23|5.93|7.2|5.9|0
1703164500000|2023-12-21 13:15:00|7.22|5.92|7.2|5.9|7.22|5.92|7.2|5.9|0
1703164800000|2023-12-21 13:20:00|7.19|5.89|7.24|5.94|7.25|5.95|7.19|5.89|0
1703165100000|2023-12-21 13:25:00|7.25|5.95|7.27|5.97|7.29|5.99|7.24|5.94|0
1703165400000|2023-12-21 13:30:00|7.3|6|7.13|5.83|7.3|6|7.04|5.74|0
1703165700000|2023-12-21 13:35:00|7.14|5.84|7.04|5.74|7.15|5.85|6.98|5.68|0
1703166000000|2023-12-21 13:40:00|7.02|5.72|6.92|5.62|7.03|5.73|6.8|5.5|0
1703166300000|2023-12-21 13:45:00|6.93|5.63|7.21|5.91|7.21|5.91|6.93|5.63|0
1703166600000|2023-12-21 13:50:00|7.22|5.92|7.27|5.97|7.34|6.04|7.21|5.91|0
1703166900000|2023-12-21 13:55:00|7.26|5.96|7.03|5.73|7.26|5.96|6.98|5.68|0
1703167200000|2023-12-21 14:00:00|7.04|5.74|7.08|5.78|7.11|5.81|7.03|5.73|0
1703167500000|2023-12-21 14:05:00|7.07|5.77|7.06|5.76|7.12|5.82|7.06|5.76|0
1703167800000|2023-12-21 14:10:00|7.05|5.75|7.08|5.78|7.09|5.79|7.04|5.74|0
1703168100000|2023-12-21 14:15:00|7.09|5.79|7.12|5.82|7.14|5.84|7.07|5.77|0
1703168400000|2023-12-21 14:20:00|7.13|5.83|7.15|5.85|7.15|5.85|7.11|5.81|0
1703168700000|2023-12-21 14:25:00|7.14|5.84|7.15|5.85|7.17|5.87|7.11|5.81|0
1703169000000|2023-12-21 14:30:00|7.17|5.87|6.95|5.65|7.17|5.87|6.93|5.63|0
1703169300000|2023-12-21 14:35:00|6.94|5.64|6.94|5.64|7.16|5.86|6.88|5.58|0
1703169600000|2023-12-21 14:40:00|6.93|5.63|7.06|5.76|7.13|5.83|6.92|5.62|0
1703169900000|2023-12-21 14:45:00|7.07|5.77|7.15|5.85|7.15|5.85|7.02|5.72|0
1703170200000|2023-12-21 14:50:00|7.16|5.86|7.18|5.88|7.18|5.88|7.08|5.78|0
1703170500000|2023-12-21 14:55:00|7.17|5.87|7.27|5.97|7.29|5.99|7.16|5.86|0
1703170800000|2023-12-21 15:00:00|7.26|5.96|7.32|6.02|7.32|6.02|7.18|5.88|0
1703171100000|2023-12-21 15:05:00|7.34|6.04|7.46|6.16|7.5|6.2|7.34|6.04|0
1703171400000|2023-12-21 15:10:00|7.48|6.18|7.28|5.98|7.49|6.19|7.24|5.94|0
1703171700000|2023-12-21 15:15:00|7.29|5.99|7.21|5.91|7.37|6.07|7.18|5.88|0
1703172000000|2023-12-21 15:20:00|7.2|5.9|7.02|5.72|7.21|5.91|7|5.7|0
1703172300000|2023-12-21 15:25:00|7.01|5.71|7.23|5.93|7.37|6.07|7.01|5.71|0
1703172600000|2023-12-21 15:30:00|7.19|5.89|7.09|5.79|7.22|5.92|7.09|5.79|0
1703172900000|2023-12-21 15:35:00|7.1|5.8|7.18|5.88|7.18|5.88|7.06|5.76|0
1703173200000|2023-12-21 15:40:00|7.17|5.87|7.18|5.88|7.31|6.01|7.14|5.84|0
1703173500000|2023-12-21 15:45:00|7.19|5.89|7.2|5.9|7.22|5.92|7.12|5.82|0
1703173800000|2023-12-21 15:50:00|7.21|5.91|7.39|6.09|7.43|6.13|7.21|5.91|0
1703174100000|2023-12-21 15:55:00|7.4|6.1|7.41|6.11|7.44|6.14|7.31|6.01|0
1703174400000|2023-12-21 16:00:00|7.4|6.1|7.33|6.03|7.45|6.15|7.29|5.99|0
1703174700000|2023-12-21 16:05:00|7.34|6.04|7.45|6.15|7.5|6.2|7.32|6.02|0
1703175000000|2023-12-21 16:10:00|7.46|6.16|7.41|6.11|7.52|6.22|7.39|6.09|0
1703175300000|2023-12-21 16:15:00|7.39|6.09|7.46|6.16|7.53|6.23|7.38|6.08|0
1703175600000|2023-12-21 16:20:00|7.45|6.15|7.38|6.08|7.49|6.19|7.36|6.06|0
1703175900000|2023-12-21 16:25:00|7.39|6.09|7.3|6|7.43|6.13|7.3|6|0
1703176200000|2023-12-21 16:30:00|7.29|5.99|7.52|6.22|7.55|6.25|7.29|5.99|0
1703176500000|2023-12-21 16:35:00|7.51|6.21|7.46|6.16|7.52|6.22|7.39|6.09|0
1703176800000|2023-12-21 16:40:00|7.48|6.18|7.42|6.12|7.54|6.24|7.42|6.12|0
1703177100000|2023-12-21 16:45:00|7.41|6.11|7.31|6.01|7.42|6.12|7.28|5.98|0
1703177400000|2023-12-21 16:50:00|7.32|6.02|7.41|6.11|7.41|6.11|7.31|6.01|0
1703177700000|2023-12-21 16:55:00|7.42|6.12|7.51|6.21|7.51|6.21|7.4|6.1|0
1703178000000|2023-12-21 17:00:00|7.53|6.23|7.76|6.46|7.76|6.46|7.53|6.23|0
1703178300000|2023-12-21 17:05:00|7.77|6.47|7.82|6.52|7.83|6.53|7.67|6.37|0
1703178600000|2023-12-21 17:10:00|7.83|6.53|7.85|6.55|7.87|6.57|7.45|6.15|0
1703178900000|2023-12-21 17:15:00|7.83|6.53|7.81|6.51|7.87|6.57|7.77|6.47|0
1703179200000|2023-12-21 17:20:00|7.8|6.5|7.82|6.52|7.88|6.58|7.79|6.49|0
1703179500000|2023-12-21 17:25:00|7.8|6.5|7.85|6.55|7.89|6.59|7.8|6.5|0
1703179800000|2023-12-21 17:30:00|7.84|6.54|7.84|6.54|7.86|6.56|7.67|6.37|0
1703180100000|2023-12-21 17:35:00|7.83|6.53|7.8|6.5|7.88|6.58|7.76|6.46|0
1703180400000|2023-12-21 17:40:00|7.81|6.51|7.77|6.47|7.83|6.53|7.68|6.38|0
1703180700000|2023-12-21 17:45:00|7.76|6.46|7.78|6.48|7.79|6.49|7.73|6.43|0
1703181000000|2023-12-21 17:50:00|7.79|6.49|7.88|6.58|7.88|6.58|7.73|6.43|0
1703181300000|2023-12-21 17:55:00|7.87|6.57|7.88|6.58|7.92|6.62|7.85|6.55|0
1703181600000|2023-12-21 18:00:00|7.87|6.57|7.81|6.51|7.87|6.57|7.58|6.28|0
1703181900000|2023-12-21 18:05:00|7.8|6.5|7.86|6.56|7.92|6.62|7.79|6.49|0
1703182200000|2023-12-21 18:10:00|7.88|6.58|7.9|6.6|7.91|6.61|7.78|6.48|0
1703182500000|2023-12-21 18:15:00|7.92|6.62|8.01|6.71|8.01|6.71|7.78|6.48|0
1703182800000|2023-12-21 18:20:00|7.99|6.69|7.68|6.38|8.01|6.71|7.64|6.34|0
1703183100000|2023-12-21 18:25:00|7.7|6.4|7.58|6.28|7.75|6.45|7.57|6.27|0
1703183400000|2023-12-21 18:30:00|7.56|6.26|7.58|6.28|7.6|6.3|7.48|6.18|0
1703183700000|2023-12-21 18:35:00|7.59|6.29|7.61|6.31|7.64|6.34|7.57|6.27|0
1703184000000|2023-12-21 18:40:00|7.63|6.33|7.61|6.31|7.66|6.36|7.57|6.27|0
1703184300000|2023-12-21 18:45:00|7.62|6.32|7.54|6.24|7.69|6.39|7.5|6.2|0
1703184600000|2023-12-21 18:50:00|7.53|6.23|7.47|6.17|7.56|6.26|7.44|6.14|0
1703184900000|2023-12-21 18:55:00|7.48|6.18|7.41|6.11|7.48|6.18|7.41|6.11|0
1703185200000|2023-12-21 19:00:00|7.42|6.12|7.42|6.12|7.45|6.15|7.39|6.09|0
1703185500000|2023-12-21 19:05:00|7.41|6.11|7.45|6.15|7.47|6.17|7.4|6.1|0
1703185800000|2023-12-21 19:10:00|7.46|6.16|7.54|6.24|7.54|6.24|7.41|6.11|0
1703186100000|2023-12-21 19:15:00|7.53|6.23|7.37|6.07|7.54|6.24|7.37|6.07|0
1703186400000|2023-12-21 19:20:00|7.38|6.08|7.49|6.19|7.51|6.21|7.38|6.08|0
1703186700000|2023-12-21 19:25:00|7.5|6.2|7.42|6.12|7.51|6.21|7.42|6.12|0
1703187000000|2023-12-21 19:30:00|7.43|6.13|7.36|6.06|7.47|6.17|7.35|6.05|0
1703187300000|2023-12-21 19:35:00|7.37|6.07|7.37|6.07|7.42|6.12|7.35|6.05|0
1703187600000|2023-12-21 19:40:00|7.36|6.06|7.33|6.03|7.37|6.07|7.33|6.03|0
1703187900000|2023-12-21 19:45:00|7.32|6.02|7.39|6.09|7.4|6.1|7.31|6.01|0
1703188200000|2023-12-21 19:50:00|7.38|6.08|7.41|6.11|7.42|6.12|7.34|6.04|0
1703188500000|2023-12-21 19:55:00|7.4|6.1|7.43|6.13|7.54|6.24|7.4|6.1|0
1703188800000|2023-12-21 20:00:00|7.44|6.14|7.42|6.12|7.48|6.18|7.38|6.08|0
1703189100000|2023-12-21 20:05:00|7.41|6.11|7.37|6.07|7.51|6.21|7.37|6.07|0
1703189400000|2023-12-21 20:10:00|7.36|6.06|7.28|5.98|7.4|6.1|7.26|5.96|0
1703189700000|2023-12-21 20:15:00|7.29|5.99|7.24|5.94|7.32|6.02|7.23|5.93|0
1703190000000|2023-12-21 20:20:00|7.23|5.93|7.21|5.91|7.24|5.94|7.19|5.89|0
1703190300000|2023-12-21 20:25:00|7.22|5.92|7|5.7|7.22|5.92|6.99|5.69|0
1703190600000|2023-12-21 20:30:00|6.99|5.69|7.06|5.76|7.22|5.92|6.97|5.67|0
1703190900000|2023-12-21 20:35:00|7.05|5.75|7.07|5.77|7.08|5.78|6.94|5.64|0
1703191200000|2023-12-21 20:40:00|7.06|5.76|7.11|5.81|7.11|5.81|7.03|5.73|0
1703191500000|2023-12-21 20:45:00|7.1|5.8|7.05|5.75|7.11|5.81|7.01|5.71|0
1703191800000|2023-12-21 20:50:00|7.01|5.71|6.96|5.66|7.03|5.73|6.92|5.62|0
1703192100000|2023-12-21 20:55:00|6.97|5.67|7.01|5.71|7.07|5.77|6.9|5.6|0
1703192400000|2023-12-21 21:00:00|7.05|5.75|7.06|5.76|7.08|5.78|7.04|5.74|0
1703192700000|2023-12-21 21:05:00|7.05|5.75|7.04|5.74|7.05|5.75|7.01|5.71|0
1703193000000|2023-12-21 21:10:00|7.03|5.73|7.02|5.72|7.04|5.74|7.01|5.71|0
1703193300000|2023-12-21 21:15:00|7.17|5.57|7.15|5.55|7.18|5.58|7.14|5.54|0
1703193600000|2023-12-21 21:20:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1703193900000|2023-12-21 21:25:00|7.14|5.54|7.14|5.54|7.15|5.55|7.12|5.52|0
1703194200000|2023-12-21 21:30:00|7.15|5.55|7.15|5.55|7.15|5.55|7.14|5.54|0
1703194500000|2023-12-21 21:35:00|7.14|5.54|7.14|5.54|7.15|5.55|7.13|5.53|0
1703194800000|2023-12-21 21:40:00|7.15|5.55|7.22|5.62|7.22|5.62|7.14|5.54|0
1703195100000|2023-12-21 21:45:00|7.23|5.63|7.22|5.62|7.23|5.63|7.22|5.62|0
1703195400000|2023-12-21 21:50:00|7.21|5.61|7.22|5.62|7.22|5.62|7.21|5.61|0
1703195700000|2023-12-21 21:55:00|7.23|5.63|7.23|5.63|7.24|5.64|7.22|5.62|0
1703196000000|2023-12-21 22:00:00|7.24|5.64|7.24|5.64|7.24|5.64|7.23|5.63|0
1703196300000|2023-12-21 22:05:00|7.23|5.63|7.22|5.62|7.23|5.63|7.22|5.62|0
1703196600000|2023-12-21 22:10:00|7.21|5.61|7.21|5.61|7.22|5.62|7.2|5.6|0
1703196900000|2023-12-21 22:15:00|7.2|5.6|7.2|5.6|7.2|5.6|7.2|5.6|0
1703197200000|2023-12-21 22:20:00|7.21|5.61|7.2|5.6|7.21|5.61|7.2|5.6|0
1703197500000|2023-12-21 22:25:00|7.19|5.59|7.2|5.6|7.2|5.6|7.19|5.59|0
1703197800000|2023-12-21 22:30:00|7.21|5.61|7.2|5.6|7.21|5.61|7.2|5.6|0
1703198100000|2023-12-21 22:35:00|7.21|5.61|7.22|5.62|7.22|5.62|7.21|5.61|0
1703198400000|2023-12-21 22:40:00|7.21|5.61|7.15|5.55|7.21|5.61|7.14|5.54|0
1703198700000|2023-12-21 22:45:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1703199000000|2023-12-21 22:50:00|7.14|5.54|7.15|5.55|7.15|5.55|7.14|5.54|0
1703199600000|2023-12-21 23:00:00|7.16|5.56|7.23|5.63|7.26|5.66|7.16|5.56|0
1703199900000|2023-12-21 23:05:00|7.22|5.62|7.23|5.63|7.25|5.65|7.19|5.59|0
1703200200000|2023-12-21 23:10:00|7.22|5.62|7.21|5.61|7.23|5.63|7.21|5.61|0
1703200500000|2023-12-21 23:15:00|7.19|5.59|7.2|5.6|7.21|5.61|7.19|5.59|0
1703200800000|2023-12-21 23:20:00|7.19|5.59|7.19|5.59|7.21|5.61|7.19|5.59|0
1703201100000|2023-12-21 23:25:00|7.18|5.58|7.2|5.6|7.2|5.6|7.18|5.58|0
1703201400000|2023-12-21 23:30:00|7.19|5.59|7.18|5.58|7.2|5.6|7.18|5.58|0
1703201700000|2023-12-21 23:35:00|7.19|5.59|7.16|5.56|7.19|5.59|7.14|5.54|0
1703202000000|2023-12-21 23:40:00|7.15|5.55|7.14|5.54|7.16|5.56|7.12|5.52|0
1703202300000|2023-12-21 23:45:00|7.15|5.55|7.18|5.58|7.18|5.58|7.14|5.54|0
1703202600000|2023-12-21 23:50:00|7.19|5.59|7.2|5.6|7.21|5.61|7.18|5.58|0
1703202900000|2023-12-21 23:55:00|7.21|5.61|7.21|5.61|7.22|5.62|7.19|5.59|0
1703203200000|2023-12-22 00:00:00|7.22|5.62|7.24|5.64|7.25|5.65|7.21|5.61|0
1703203500000|2023-12-22 00:05:00|7.23|5.63|7.2|5.6|7.24|5.64|7.2|5.6|0
1703203800000|2023-12-22 00:10:00|7.19|5.59|7.21|5.61|7.21|5.61|7.19|5.59|0
1703204100000|2023-12-22 00:15:00|7.22|5.62|7.24|5.64|7.26|5.66|7.21|5.61|0
1703204400000|2023-12-22 00:20:00|7.23|5.63|7.21|5.61|7.23|5.63|7.2|5.6|0
1703204700000|2023-12-22 00:25:00|7.22|5.62|7.22|5.62|7.23|5.63|7.21|5.61|0
1703205000000|2023-12-22 00:30:00|7.23|5.63|7.21|5.61|7.23|5.63|7.21|5.61|0
1703205300000|2023-12-22 00:35:00|7.22|5.62|7.21|5.61|7.22|5.62|7.21|5.61|0
1703205600000|2023-12-22 00:40:00|7.22|5.62|7.24|5.64|7.24|5.64|7.21|5.61|0
1703205900000|2023-12-22 00:45:00|7.23|5.63|7.23|5.63|7.24|5.64|7.23|5.63|0
1703206200000|2023-12-22 00:50:00|7.22|5.62|7.24|5.64|7.24|5.64|7.22|5.62|0
1703206500000|2023-12-22 00:55:00|7.23|5.63|7.25|5.65|7.25|5.65|7.23|5.63|0
1703206800000|2023-12-22 01:00:00|7.24|5.64|7.24|5.64|7.25|5.65|7.22|5.62|0
1703207100000|2023-12-22 01:05:00|7.25|5.65|7.27|5.67|7.3|5.7|7.24|5.64|0
1703207400000|2023-12-22 01:10:00|7.26|5.66|7.26|5.66|7.28|5.68|7.26|5.66|0
1703207700000|2023-12-22 01:15:00|7.27|5.67|7.23|5.63|7.27|5.67|7.22|5.62|0
1703208000000|2023-12-22 01:20:00|7.24|5.64|7.25|5.65|7.25|5.65|7.23|5.63|0
1703208300000|2023-12-22 01:25:00|7.26|5.66|7.24|5.64|7.26|5.66|7.23|5.63|0
1703208600000|2023-12-22 01:30:00|7.09|5.79|7.09|5.79|7.09|5.79|7.08|5.78|0
1703208900000|2023-12-22 01:35:00|7.1|5.8|7.09|5.79|7.13|5.83|7.09|5.79|0
1703209200000|2023-12-22 01:40:00|7.1|5.8|7.13|5.83|7.15|5.85|7.1|5.8|0
1703209500000|2023-12-22 01:45:00|7.14|5.84|7.14|5.84|7.15|5.85|7.13|5.83|0
1703209800000|2023-12-22 01:50:00|7.13|5.83|7.14|5.84|7.15|5.85|7.13|5.83|0
1703210100000|2023-12-22 01:55:00|7.16|5.86|7.14|5.84|7.16|5.86|7.14|5.84|0
1703210400000|2023-12-22 02:00:00|7.15|5.85|7.15|5.85|7.15|5.85|7.14|5.84|0
1703210700000|2023-12-22 02:05:00|7.16|5.86|7.14|5.84|7.16|5.86|7.14|5.84|0
1703211000000|2023-12-22 02:10:00|7.13|5.83|7.13|5.83|7.14|5.84|7.13|5.83|0
1703211300000|2023-12-22 02:15:00|7.12|5.82|7.11|5.81|7.13|5.83|7.11|5.81|0
1703211600000|2023-12-22 02:20:00|7.1|5.8|7.13|5.83|7.13|5.83|7.1|5.8|0
1703211900000|2023-12-22 02:25:00|7.12|5.82|7.14|5.84|7.14|5.84|7.11|5.81|0
1703212200000|2023-12-22 02:30:00|7.13|5.83|7.12|5.82|7.13|5.83|7.12|5.82|0
1703212500000|2023-12-22 02:35:00|7.13|5.83|7.15|5.85|7.15|5.85|7.12|5.82|0
1703212800000|2023-12-22 02:40:00|7.14|5.84|7.16|5.86|7.16|5.86|7.14|5.84|0
1703213100000|2023-12-22 02:45:00|7.15|5.85|7.13|5.83|7.15|5.85|7.13|5.83|0
1703213400000|2023-12-22 02:50:00|7.12|5.82|7.11|5.81|7.13|5.83|7.1|5.8|0
1703213700000|2023-12-22 02:55:00|7.1|5.8|7.11|5.81|7.12|5.82|7.1|5.8|0
1703214000000|2023-12-22 03:00:00|7.1|5.8|7.1|5.8|7.11|5.81|7.08|5.78|0
1703214300000|2023-12-22 03:05:00|7.09|5.79|7.09|5.79|7.1|5.8|7.09|5.79|0
1703214600000|2023-12-22 03:10:00|7.08|5.78|7.08|5.78|7.09|5.79|7.07|5.77|0
1703214900000|2023-12-22 03:15:00|7.09|5.79|7.1|5.8|7.1|5.8|7.09|5.79|0
1703215200000|2023-12-22 03:20:00|7.11|5.81|7.1|5.8|7.11|5.81|7.1|5.8|0
1703215500000|2023-12-22 03:25:00|7.11|5.81|7.1|5.8|7.12|5.82|7.1|5.8|0
1703215800000|2023-12-22 03:30:00|7.11|5.81|7.13|5.83|7.13|5.83|7.1|5.8|0
1703216100000|2023-12-22 03:35:00|7.14|5.84|7.14|5.84|7.15|5.85|7.13|5.83|0
1703216400000|2023-12-22 03:40:00|7.15|5.85|7.18|5.88|7.19|5.89|7.15|5.85|0
1703216700000|2023-12-22 03:45:00|7.17|5.87|7.1|5.8|7.18|5.88|7.08|5.78|0
1703217000000|2023-12-22 03:50:00|7.11|5.81|7.11|5.81|7.11|5.81|7.1|5.8|0
1703217300000|2023-12-22 03:55:00|7.1|5.8|7.12|5.82|7.12|5.82|7.1|5.8|0
1703217600000|2023-12-22 04:00:00|7.11|5.81|7.1|5.8|7.12|5.82|7.09|5.79|0
1703217900000|2023-12-22 04:05:00|7.11|5.81|7.12|5.82|7.12|5.82|7.11|5.81|0
1703218200000|2023-12-22 04:10:00|7.13|5.83|7.1|5.8|7.13|5.83|7.1|5.8|0
1703218500000|2023-12-22 04:15:00|7.11|5.81|7.11|5.81|7.11|5.81|7.1|5.8|0
1703218800000|2023-12-22 04:20:00|7.18|5.88|7.18|5.88|7.18|5.88|7.18|5.88|0
1703219100000|2023-12-22 04:25:00|7.17|5.87|7.18|5.88|7.18|5.88|7.16|5.86|0
1703219400000|2023-12-22 04:30:00|7.17|5.87|7.16|5.86|7.18|5.88|7.16|5.86|0
1703219700000|2023-12-22 04:35:00|7.15|5.85|7.16|5.86|7.16|5.86|7.15|5.85|0
1703220000000|2023-12-22 04:40:00|7.15|5.85|7.16|5.86|7.17|5.87|7.15|5.85|0
1703220300000|2023-12-22 04:45:00|7.17|5.87|7.17|5.87|7.17|5.87|7.16|5.86|0
1703220600000|2023-12-22 04:50:00|7.18|5.88|7.18|5.88|7.18|5.88|7.17|5.87|0
1703220900000|2023-12-22 04:55:00|7.19|5.89|7.17|5.87|7.19|5.89|7.17|5.87|0
1703221200000|2023-12-22 05:00:00|7.18|5.88|7.18|5.88|7.19|5.89|7.17|5.87|0
1703221500000|2023-12-22 05:05:00|7.19|5.89|7.2|5.9|7.21|5.91|7.19|5.89|0
1703221800000|2023-12-22 05:10:00|7.19|5.89|7.19|5.89|7.2|5.9|7.17|5.87|0
1703222100000|2023-12-22 05:15:00|7.18|5.88|7.19|5.89|7.2|5.9|7.17|5.87|0
1703222400000|2023-12-22 05:20:00|7.2|5.9|7.2|5.9|7.2|5.9|7.19|5.89|0
1703222700000|2023-12-22 05:25:00|7.19|5.89|7.19|5.89|7.2|5.9|7.18|5.88|0
1703223000000|2023-12-22 05:30:00|7.2|5.9|7.2|5.9|7.2|5.9|7.19|5.89|0
1703223300000|2023-12-22 05:35:00|7.19|5.89|7.17|5.87|7.2|5.9|7.17|5.87|0
1703223600000|2023-12-22 05:40:00|7.16|5.86|7.18|5.88|7.19|5.89|7.16|5.86|0
1703223900000|2023-12-22 05:45:00|7.19|5.89|7.22|5.92|7.22|5.92|7.18|5.88|0
1703224200000|2023-12-22 05:50:00|7.21|5.91|7.21|5.91|7.22|5.92|7.2|5.9|0
1703224500000|2023-12-22 05:55:00|7.22|5.92|7.25|5.95|7.25|5.95|7.21|5.91|0
1703224800000|2023-12-22 06:00:00|7.23|5.93|7.23|5.93|7.26|5.96|7.22|5.92|0
1703225100000|2023-12-22 06:05:00|7.24|5.94|7.27|5.97|7.27|5.97|7.24|5.94|0
1703225400000|2023-12-22 06:10:00|7.26|5.96|7.28|5.98|7.28|5.98|7.26|5.96|0
1703225700000|2023-12-22 06:15:00|7.27|5.97|7.27|5.97|7.28|5.98|7.26|5.96|0
1703226000000|2023-12-22 06:20:00|7.26|5.96|7.05|5.75|7.27|5.97|7.05|5.75|0
1703226300000|2023-12-22 06:25:00|7.04|5.74|7.02|5.72|7.04|5.74|7.01|5.71|0
1703226600000|2023-12-22 06:30:00|7.01|5.71|7.02|5.72|7.02|5.72|7.01|5.71|0
1703226900000|2023-12-22 06:35:00|7.01|5.71|7.01|5.71|7.02|5.72|7|5.7|0
1703227200000|2023-12-22 06:40:00|7|5.7|6.99|5.69|7.01|5.71|6.99|5.69|0
1703227500000|2023-12-22 06:45:00|6.98|5.68|6.97|5.67|6.98|5.68|6.97|5.67|0
1703228100000|2023-12-22 06:55:00|6.98|5.68|6.99|5.69|6.99|5.69|6.97|5.67|0
1703228400000|2023-12-22 07:00:00|7|5.7|6.96|5.66|7.01|5.71|6.96|5.66|0
1703228700000|2023-12-22 07:05:00|6.97|5.67|6.98|5.68|6.99|5.69|6.97|5.67|0
1703229000000|2023-12-22 07:10:00|6.99|5.69|7.04|5.74|7.06|5.76|6.98|5.68|0
1703229300000|2023-12-22 07:15:00|7.05|5.75|7.04|5.74|7.05|5.75|7.03|5.73|0
1703229600000|2023-12-22 07:20:00|7.05|5.75|7.05|5.75|7.06|5.76|7.03|5.73|0
1703229900000|2023-12-22 07:25:00|7.04|5.74|7.07|5.77|7.08|5.78|7.04|5.74|0
1703230200000|2023-12-22 07:30:00|7.08|5.78|7.04|5.74|7.08|5.78|7.04|5.74|0
1703230500000|2023-12-22 07:35:00|7.05|5.75|7.04|5.74|7.06|5.76|7.04|5.74|0
1703230800000|2023-12-22 07:40:00|7.05|5.75|7.04|5.74|7.06|5.76|7.03|5.73|0
1703231100000|2023-12-22 07:45:00|7.03|5.73|7.1|5.8|7.1|5.8|7.02|5.72|0
1703231400000|2023-12-22 07:50:00|7.09|5.79|7.1|5.8|7.11|5.81|7.09|5.79|0
1703231700000|2023-12-22 07:55:00|7.11|5.81|7.13|5.83|7.13|5.83|7.1|5.8|0
1703232000000|2023-12-22 08:00:00|7.12|5.82|7.12|5.82|7.13|5.83|7.08|5.78|0
1703232300000|2023-12-22 08:05:00|7.11|5.81|7.12|5.82|7.13|5.83|7.09|5.79|0
1703232600000|2023-12-22 08:10:00|7.13|5.83|7.09|5.79|7.14|5.84|7.07|5.77|0
1703232900000|2023-12-22 08:15:00|7.08|5.78|7.1|5.8|7.11|5.81|7.07|5.77|0
1703233200000|2023-12-22 08:20:00|7.11|5.81|7.13|5.83|7.14|5.84|7.1|5.8|0
1703233500000|2023-12-22 08:25:00|7.12|5.82|7.08|5.78|7.13|5.83|7.08|5.78|0
1703233800000|2023-12-22 08:30:00|7.09|5.79|7.01|5.71|7.09|5.79|7.01|5.71|0
1703234100000|2023-12-22 08:35:00|7.02|5.72|7.02|5.72|7.03|5.73|7|5.7|0
1703234400000|2023-12-22 08:40:00|7.01|5.71|7.04|5.74|7.04|5.74|7|5.7|0
1703234700000|2023-12-22 08:45:00|7.05|5.75|7.08|5.78|7.08|5.78|7.03|5.73|0
1703235000000|2023-12-22 08:50:00|7.09|5.79|7.13|5.83|7.13|5.83|7.08|5.78|0
1703235300000|2023-12-22 08:55:00|7.12|5.82|7.14|5.84|7.15|5.85|7.12|5.82|0
1703235600000|2023-12-22 09:00:00|7.13|5.83|7.12|5.82|7.13|5.83|7.09|5.79|0
1703235900000|2023-12-22 09:05:00|7.11|5.81|7.07|5.77|7.13|5.83|7.06|5.76|0
1703236200000|2023-12-22 09:10:00|7.06|5.76|7.06|5.76|7.08|5.78|7.05|5.75|0
1703236500000|2023-12-22 09:15:00|7.07|5.77|7.04|5.74|7.07|5.77|7.03|5.73|0
1703236800000|2023-12-22 09:20:00|7.03|5.73|7.03|5.73|7.04|5.74|7.01|5.71|0
1703237100000|2023-12-22 09:25:00|7.04|5.74|7.04|5.74|7.04|5.74|7.02|5.72|0
1703237400000|2023-12-22 09:30:00|7.03|5.73|6.98|5.68|7.04|5.74|6.97|5.67|0
1703237700000|2023-12-22 09:35:00|6.97|5.67|6.97|5.67|6.98|5.68|6.96|5.66|0
1703238000000|2023-12-22 09:40:00|6.96|5.66|6.98|5.68|6.98|5.68|6.96|5.66|0
1703238300000|2023-12-22 09:45:00|6.97|5.67|7.07|5.77|7.18|5.88|6.97|5.67|0
1703238600000|2023-12-22 09:50:00|7.06|5.76|7.11|5.81|7.11|5.81|7.06|5.76|0
1703238900000|2023-12-22 09:55:00|7.1|5.8|7.1|5.8|7.11|5.81|7.09|5.79|0
1703239200000|2023-12-22 10:00:00|7.11|5.81|7.12|5.82|7.13|5.83|7.11|5.81|0
1703239500000|2023-12-22 10:05:00|7.13|5.83|7.11|5.81|7.14|5.84|7.11|5.81|0
1703239800000|2023-12-22 10:10:00|7.1|5.8|7.1|5.8|7.11|5.81|7.08|5.78|0
1703240100000|2023-12-22 10:15:00|7.09|5.79|7.08|5.78|7.1|5.8|7.08|5.78|0
1703240400000|2023-12-22 10:20:00|7.09|5.79|7.08|5.78|7.09|5.79|7.07|5.77|0
1703240700000|2023-12-22 10:25:00|7.07|5.77|7.09|5.79|7.11|5.81|7.07|5.77|0
1703241000000|2023-12-22 10:30:00|7.1|5.8|7.11|5.81|7.11|5.81|7.09|5.79|0
1703241300000|2023-12-22 10:35:00|7.12|5.82|7.08|5.78|7.13|5.83|7.01|5.71|0
1703241600000|2023-12-22 10:40:00|7.07|5.77|7.05|5.75|7.08|5.78|7.05|5.75|0
1703241900000|2023-12-22 10:45:00|7.06|5.76|7.02|5.72|7.06|5.76|7.01|5.71|0
1703242200000|2023-12-22 10:50:00|7.03|5.73|6.94|5.64|7.18|5.88|6.94|5.64|0
1703242500000|2023-12-22 10:55:00|6.93|5.63|6.95|5.65|6.96|5.66|6.93|5.63|0
1703242800000|2023-12-22 11:00:00|6.94|5.64|6.93|5.63|6.95|5.65|6.92|5.62|0
1703243100000|2023-12-22 11:05:00|6.94|5.64|6.93|5.63|6.94|5.64|6.92|5.62|0
1703243400000|2023-12-22 11:10:00|6.92|5.62|6.91|5.61|6.93|5.63|6.9|5.6|0
1703243700000|2023-12-22 11:15:00|6.9|5.6|6.93|5.63|6.93|5.63|6.9|5.6|0
1703244000000|2023-12-22 11:20:00|6.92|5.62|6.93|5.63|6.94|5.64|6.92|5.62|0
1703244300000|2023-12-22 11:25:00|6.94|5.64|6.94|5.64|6.95|5.65|6.93|5.63|0
1703244600000|2023-12-22 11:30:00|6.93|5.63|6.9|5.6|6.96|5.66|6.9|5.6|0
1703244900000|2023-12-22 11:35:00|6.91|5.61|6.95|5.65|6.95|5.65|6.91|5.61|0
1703245200000|2023-12-22 11:40:00|6.94|5.64|6.94|5.64|6.95|5.65|6.92|5.62|0
1703245500000|2023-12-22 11:45:00|6.95|5.65|6.92|5.62|6.95|5.65|6.91|5.61|0
1703245800000|2023-12-22 11:50:00|6.93|5.63|6.9|5.6|6.93|5.63|6.9|5.6|0
1703246100000|2023-12-22 11:55:00|6.91|5.61|6.91|5.61|6.91|5.61|6.89|5.59|0
1703246400000|2023-12-22 12:00:00|6.9|5.6|6.88|5.58|6.91|5.61|6.88|5.58|0
1703246700000|2023-12-22 12:05:00|6.89|5.59|6.88|5.58|6.89|5.59|6.87|5.57|0
1703247000000|2023-12-22 12:10:00|6.89|5.59|6.89|5.59|6.89|5.59|6.87|5.57|0
1703247300000|2023-12-22 12:15:00|6.9|5.6|6.87|5.57|6.9|5.6|6.87|5.57|0
1703247600000|2023-12-22 12:20:00|6.86|5.56|6.85|5.55|6.87|5.57|6.84|5.54|0
1703247900000|2023-12-22 12:25:00|6.86|5.56|6.86|5.56|6.88|5.58|6.85|5.55|0
1703248200000|2023-12-22 12:30:00|6.87|5.57|6.9|5.6|6.9|5.6|6.86|5.56|0
1703248500000|2023-12-22 12:35:00|6.89|5.59|6.88|5.58|6.9|5.6|6.87|5.57|0
1703248800000|2023-12-22 12:40:00|6.89|5.59|6.9|5.6|6.9|5.6|6.89|5.59|0
1703249100000|2023-12-22 12:45:00|6.91|5.61|6.91|5.61|6.93|5.63|6.91|5.61|0
1703249400000|2023-12-22 12:50:00|6.92|5.62|6.91|5.61|6.92|5.62|6.9|5.6|0
1703249700000|2023-12-22 12:55:00|6.92|5.62|6.9|5.6|6.92|5.62|6.9|5.6|0
1703250000000|2023-12-22 13:00:00|6.91|5.61|6.84|5.54|6.91|5.61|6.84|5.54|0
1703250300000|2023-12-22 13:05:00|6.85|5.55|6.86|5.56|6.86|5.56|6.82|5.52|0
1703250600000|2023-12-22 13:10:00|6.85|5.55|6.84|5.54|6.87|5.57|6.83|5.53|0
1703250900000|2023-12-22 13:15:00|6.83|5.53|6.8|5.5|6.84|5.54|6.8|5.5|0
1703251200000|2023-12-22 13:20:00|6.81|5.51|6.8|5.5|6.81|5.51|6.79|5.49|0
1703251500000|2023-12-22 13:25:00|6.79|5.49|6.81|5.51|6.83|5.53|6.77|5.47|0
1703251800000|2023-12-22 13:30:00|6.82|5.52|6.88|5.58|7.02|5.72|6.75|5.45|0
1703252100000|2023-12-22 13:35:00|6.87|5.57|6.74|5.44|6.88|5.58|6.66|5.36|0
1703252400000|2023-12-22 13:40:00|6.73|5.43|6.64|5.34|6.74|5.44|6.63|5.33|0
1703252700000|2023-12-22 13:45:00|6.66|5.36|6.69|5.39|6.69|5.39|6.64|5.34|0
1703253000000|2023-12-22 13:50:00|6.68|5.38|6.57|5.27|6.7|5.4|6.57|5.27|0
1703253300000|2023-12-22 13:55:00|6.58|5.28|6.57|5.27|6.6|5.3|6.57|5.27|0
1703253600000|2023-12-22 14:00:00|6.58|5.28|6.57|5.27|6.6|5.3|6.57|5.27|0
1703253900000|2023-12-22 14:05:00|6.58|5.28|6.6|5.3|6.6|5.3|6.57|5.27|0
1703254200000|2023-12-22 14:10:00|6.59|5.29|6.61|5.31|6.62|5.32|6.56|5.26|0
1703254500000|2023-12-22 14:15:00|6.6|5.3|6.58|5.28|6.63|5.33|6.58|5.28|0
1703254800000|2023-12-22 14:20:00|6.59|5.29|6.58|5.28|6.61|5.31|6.57|5.27|0
1703255100000|2023-12-22 14:25:00|6.59|5.29|6.59|5.29|6.61|5.31|6.56|5.26|0
1703255400000|2023-12-22 14:30:00|6.58|5.28|6.51|5.21|6.6|5.3|6.44|5.14|0
1703255700000|2023-12-22 14:35:00|6.49|5.19|6.41|5.11|6.55|5.25|6.39|5.09|0
1703256000000|2023-12-22 14:40:00|6.4|5.1|6.7|5.4|6.81|5.51|6.4|5.1|0
1703256300000|2023-12-22 14:45:00|6.69|5.39|6.67|5.37|6.73|5.43|6.66|5.36|0
1703256600000|2023-12-22 14:50:00|6.66|5.36|6.66|5.36|6.66|5.36|6.61|5.31|0
1703256900000|2023-12-22 14:55:00|6.65|5.35|6.72|5.42|6.73|5.43|6.62|5.32|0
1703257200000|2023-12-22 15:00:00|6.68|5.38|6.7|5.4|6.79|5.49|6.66|5.36|0
1703257500000|2023-12-22 15:05:00|6.69|5.39|6.69|5.39|6.76|5.46|6.64|5.34|0
1703257800000|2023-12-22 15:10:00|6.7|5.4|6.72|5.42|6.76|5.46|6.69|5.39|0
1703258100000|2023-12-22 15:15:00|6.74|5.44|6.74|5.44|6.77|5.47|6.7|5.4|0
1703258400000|2023-12-22 15:20:00|6.73|5.43|6.74|5.44|6.79|5.49|6.71|5.41|0
1703258700000|2023-12-22 15:25:00|6.75|5.45|6.66|5.36|6.78|5.48|6.65|5.35|0
1703259000000|2023-12-22 15:30:00|6.65|5.35|6.65|5.35|6.67|5.37|6.62|5.32|0
1703259300000|2023-12-22 15:35:00|6.66|5.36|6.74|5.44|6.79|5.49|6.63|5.33|0
1703259600000|2023-12-22 15:40:00|6.73|5.43|6.7|5.4|6.73|5.43|6.69|5.39|0
1703259900000|2023-12-22 15:45:00|6.69|5.39|6.75|5.45|6.77|5.47|6.69|5.39|0
1703260200000|2023-12-22 15:50:00|6.76|5.46|6.76|5.46|6.78|5.48|6.74|5.44|0
1703260500000|2023-12-22 15:55:00|6.77|5.47|6.9|5.6|6.9|5.6|6.76|5.46|0
1703260800000|2023-12-22 16:00:00|6.91|5.61|6.96|5.66|7.04|5.74|6.89|5.59|0
1703261100000|2023-12-22 16:05:00|6.95|5.65|6.91|5.61|7.03|5.73|6.91|5.61|0
1703261400000|2023-12-22 16:10:00|6.92|5.62|6.87|5.57|6.94|5.64|6.86|5.56|0
1703261700000|2023-12-22 16:15:00|6.86|5.56|6.85|5.55|6.91|5.61|6.85|5.55|0
1703262000000|2023-12-22 16:20:00|6.86|5.56|6.87|5.57|6.87|5.57|6.77|5.47|0
1703262300000|2023-12-22 16:25:00|6.88|5.58|6.84|5.54|6.89|5.59|6.82|5.52|0
1703262600000|2023-12-22 16:30:00|6.83|5.53|6.81|5.51|6.83|5.53|6.76|5.46|0
1703262900000|2023-12-22 16:35:00|6.82|5.52|6.86|5.56|6.88|5.58|6.81|5.51|0
1703263200000|2023-12-22 16:40:00|6.85|5.55|6.57|5.27|6.92|5.62|6.55|5.25|0
1703263500000|2023-12-22 16:45:00|6.58|5.28|6.6|5.3|6.61|5.31|6.56|5.26|0
1703263800000|2023-12-22 16:50:00|6.59|5.29|6.57|5.27|6.6|5.3|6.56|5.26|0
1703264100000|2023-12-22 16:55:00|6.56|5.26|6.58|5.28|6.58|5.28|6.52|5.22|0
1703264400000|2023-12-22 17:00:00|6.57|5.27|6.55|5.25|6.58|5.28|6.53|5.23|0
1703264700000|2023-12-22 17:05:00|6.54|5.24|6.59|5.29|6.6|5.3|6.49|5.19|0
1703265000000|2023-12-22 17:10:00|6.6|5.3|6.64|5.34|6.64|5.34|6.58|5.28|0
1703265300000|2023-12-22 17:15:00|6.66|5.36|6.63|5.33|6.66|5.36|6.61|5.31|0
1703265600000|2023-12-22 17:20:00|6.62|5.32|6.63|5.33|6.67|5.37|6.61|5.31|0
1703265900000|2023-12-22 17:25:00|6.64|5.34|6.56|5.26|6.65|5.35|6.54|5.24|0
1703266200000|2023-12-22 17:30:00|6.55|5.25|6.58|5.28|6.61|5.31|6.54|5.24|0
1703266500000|2023-12-22 17:35:00|6.45|5.15|6.39|5.09|6.46|5.16|6.38|5.08|0
1703266800000|2023-12-22 17:40:00|6.4|5.1|6.36|5.06|6.4|5.1|6.36|5.06|0
1703267100000|2023-12-22 17:45:00|6.37|5.07|6.37|5.07|6.37|5.07|6.33|5.03|0
1703267400000|2023-12-22 17:50:00|6.38|5.08|6.32|5.02|6.38|5.08|6.32|5.02|0
1703267700000|2023-12-22 17:55:00|6.33|5.03|6.32|5.02|6.37|5.07|6.32|5.02|0
1703268000000|2023-12-22 18:00:00|6.31|5.01|6.32|5.02|6.35|5.05|6.31|5.01|0
1703268300000|2023-12-22 18:05:00|6.31|5.01|6.3|5|6.31|5.01|6.29|4.99|0
1703268600000|2023-12-22 18:10:00|6.29|4.99|6.28|4.98|6.3|5|6.28|4.98|0
1703268900000|2023-12-22 18:15:00|6.29|4.99|6.31|5.01|6.31|5.01|6.28|4.98|0
1703269200000|2023-12-22 18:20:00|6.3|5|6.3|5|6.31|5.01|6.29|4.99|0
1703269500000|2023-12-22 18:25:00|6.31|5.01|6.3|5|6.32|5.02|6.28|4.98|0
1703269800000|2023-12-22 18:30:00|6.31|5.01|6.3|5|6.31|5.01|6.28|4.98|0
1703270100000|2023-12-22 18:35:00|6.29|4.99|6.32|5.02|6.32|5.02|6.28|4.98|0
1703270400000|2023-12-22 18:40:00|6.31|5.01|6.33|5.03|6.38|5.08|6.31|5.01|0
1703270700000|2023-12-22 18:45:00|6.34|5.04|6.32|5.02|6.36|5.06|6.31|5.01|0
1703271000000|2023-12-22 18:50:00|6.31|5.01|6.35|5.05|6.36|5.06|6.3|5|0
1703271300000|2023-12-22 18:55:00|6.36|5.06|6.39|5.09|6.39|5.09|6.34|5.04|0
1703271600000|2023-12-22 19:00:00|6.4|5.1|6.47|5.17|6.47|5.17|6.37|5.07|0
1703271900000|2023-12-22 19:05:00|6.46|5.16|6.59|5.29|6.64|5.34|6.46|5.16|0
1703272200000|2023-12-22 19:10:00|6.61|5.31|6.56|5.26|6.61|5.31|6.54|5.24|0
1703272500000|2023-12-22 19:15:00|6.58|5.28|6.53|5.23|6.79|5.49|6.45|5.15|0
1703272800000|2023-12-22 19:20:00|6.52|5.22|6.66|5.36|6.73|5.43|6.48|5.18|0
1703273100000|2023-12-22 19:25:00|6.67|5.37|6.75|5.45|6.77|5.47|6.66|5.36|0
1703273400000|2023-12-22 19:30:00|6.76|5.46|6.75|5.45|6.84|5.54|6.68|5.38|0
1703273700000|2023-12-22 19:35:00|6.77|5.47|6.63|5.33|6.77|5.47|6.57|5.27|0
1703274000000|2023-12-22 19:40:00|6.62|5.32|6.44|5.14|6.62|5.32|6.44|5.14|0
1703274300000|2023-12-22 19:45:00|6.43|5.13|6.4|5.1|6.44|5.14|6.36|5.06|0
1703274600000|2023-12-22 19:50:00|6.39|5.09|6.34|5.04|6.4|5.1|6.32|5.02|0
1703274900000|2023-12-22 19:55:00|6.33|5.03|6.31|5.01|6.36|5.06|6.3|5|0
1703275200000|2023-12-22 20:00:00|6.29|4.99|6.3|5|6.36|5.06|6.27|4.97|0
1703275500000|2023-12-22 20:05:00|6.31|5.01|6.63|5.33|6.63|5.33|6.29|4.99|0
1703275800000|2023-12-22 20:10:00|6.62|5.32|6.57|5.27|6.62|5.32|6.56|5.26|0
1703276100000|2023-12-22 20:15:00|6.58|5.28|6.58|5.28|6.63|5.33|6.56|5.26|0
1703276400000|2023-12-22 20:20:00|6.59|5.29|6.58|5.28|6.64|5.34|6.56|5.26|0
1703276700000|2023-12-22 20:25:00|6.59|5.29|6.52|5.22|6.6|5.3|6.52|5.22|0
1703277000000|2023-12-22 20:30:00|6.53|5.23|6.62|5.32|6.62|5.32|6.53|5.23|0
1703277300000|2023-12-22 20:35:00|6.64|5.34|6.67|5.37|6.68|5.38|6.6|5.3|0
1703277600000|2023-12-22 20:40:00|6.68|5.38|6.66|5.36|6.75|5.45|6.66|5.36|0
1703277900000|2023-12-22 20:45:00|6.65|5.35|6.72|5.42|6.72|5.42|6.63|5.33|0
1703278200000|2023-12-22 20:50:00|6.73|5.43|6.47|5.17|6.73|5.43|6.45|5.15|0
1703278500000|2023-12-22 20:55:00|6.48|5.18|6.44|5.14|6.51|5.21|6.44|5.14|0
1703278800000|2023-12-22 21:00:00|6.39|5.09|6.4|5.1|6.48|5.18|6.35|5.05|0
1703279100000|2023-12-22 21:05:00|6.39|5.09|6.42|5.12|6.42|5.12|6.38|5.08|0
1703279400000|2023-12-22 21:10:00|6.41|5.11|6.44|5.14|6.45|5.15|6.41|5.11|0
1703577600000|2023-12-26 08:00:00|6.01|4.71|6.03|4.73|6.03|4.73|6.01|4.71|0
1703577900000|2023-12-26 08:05:00|6.04|4.74|6.04|4.74|6.05|4.75|6.04|4.74|0
1703578200000|2023-12-26 08:10:00|6.03|4.73|6.03|4.73|6.04|4.74|6.03|4.73|0
1703578500000|2023-12-26 08:15:00|6.04|4.74|6.03|4.73|6.04|4.74|6.02|4.72|0
1703578800000|2023-12-26 08:20:00|6.02|4.72|6.03|4.73|6.04|4.74|6.02|4.72|0
1703579100000|2023-12-26 08:25:00|6.02|4.72|6.01|4.71|6.03|4.73|6.01|4.71|0
1703579400000|2023-12-26 08:30:00|6.02|4.72|6.01|4.71|6.02|4.72|6.01|4.71|0
1703579700000|2023-12-26 08:35:00|6.02|4.72|6.03|4.73|6.03|4.73|6.01|4.71|0
1703580000000|2023-12-26 08:40:00|6.02|4.72|6.04|4.74|6.04|4.74|6.02|4.72|0
1703580300000|2023-12-26 08:45:00|6.03|4.73|6.04|4.74|6.04|4.74|6.03|4.73|0
1703580900000|2023-12-26 08:55:00|6.03|4.73|6.03|4.73|6.04|4.74|6.02|4.72|0
1703581200000|2023-12-26 09:00:00|6.04|4.74|6.02|4.72|6.04|4.74|6.02|4.72|0
1703581500000|2023-12-26 09:05:00|6.03|4.73|6.02|4.72|6.05|4.75|6.02|4.72|0
1703581800000|2023-12-26 09:10:00|6.03|4.73|6.04|4.74|6.04|4.74|6.03|4.73|0
1703582100000|2023-12-26 09:15:00|6.05|4.75|6.07|4.77|6.07|4.77|6.04|4.74|0
1703582400000|2023-12-26 09:20:00|6.06|4.76|6.09|4.79|6.09|4.79|6.06|4.76|0
1703582700000|2023-12-26 09:25:00|6.08|4.78|6.07|4.77|6.08|4.78|6.06|4.76|0
1703583000000|2023-12-26 09:30:00|6.06|4.76|6.04|4.74|6.06|4.76|6.04|4.74|0
1703583300000|2023-12-26 09:35:00|6.03|4.73|6.03|4.73|6.04|4.74|6.03|4.73|0
1703583600000|2023-12-26 09:40:00|6.04|4.74|6.06|4.76|6.06|4.76|6.04|4.74|0
1703583900000|2023-12-26 09:45:00|6.05|4.75|6.06|4.76|6.07|4.77|6.05|4.75|0
1703584200000|2023-12-26 09:50:00|6.05|4.75|6.06|4.76|6.06|4.76|6.05|4.75|0
1703584800000|2023-12-26 10:00:00|6.05|4.75|6.05|4.75|6.07|4.77|6.04|4.74|0
1703585100000|2023-12-26 10:05:00|6.06|4.76|6.05|4.75|6.06|4.76|6.05|4.75|0
1703585400000|2023-12-26 10:10:00|6.06|4.76|6.06|4.76|6.06|4.76|6.05|4.75|0
1703585700000|2023-12-26 10:15:00|6.05|4.75|6.05|4.75|6.06|4.76|6.05|4.75|0
1703586000000|2023-12-26 10:20:00|6.06|4.76|6.06|4.76|6.07|4.77|6.05|4.75|0
1703586300000|2023-12-26 10:25:00|6.07|4.77|6.06|4.76|6.07|4.77|6.06|4.76|0
1703586600000|2023-12-26 10:30:00|6.07|4.77|6.06|4.76|6.07|4.77|6.06|4.76|0
1703586900000|2023-12-26 10:35:00|6.05|4.75|6.04|4.74|6.05|4.75|6.03|4.73|0
1703587200000|2023-12-26 10:40:00|6.03|4.73|6.03|4.73|6.03|4.73|6.03|4.73|0
1703587500000|2023-12-26 10:45:00|6.04|4.74|6.03|4.73|6.04|4.74|6.03|4.73|0
1703588100000|2023-12-26 10:55:00|6.02|4.72|6.02|4.72|6.03|4.73|6.02|4.72|0
1703588400000|2023-12-26 11:00:00|6.01|4.71|6.02|4.72|6.02|4.72|6.01|4.71|0
1703588700000|2023-12-26 11:05:00|6.01|4.71|6.05|4.75|6.05|4.75|6.01|4.71|0
1703589000000|2023-12-26 11:10:00|6.04|4.74|6.06|4.76|6.07|4.77|6.04|4.74|0
1703589300000|2023-12-26 11:15:00|6.07|4.77|6.08|4.78|6.08|4.78|6.06|4.76|0
1703589600000|2023-12-26 11:20:00|6.09|4.79|6.08|4.78|6.09|4.79|6.07|4.77|0
1703589900000|2023-12-26 11:25:00|6.07|4.77|6.05|4.75|6.07|4.77|6.05|4.75|0
1703590200000|2023-12-26 11:30:00|6.04|4.74|6.05|4.75|6.05|4.75|6.04|4.74|0
1703590500000|2023-12-26 11:35:00|6.04|4.74|6.04|4.74|6.05|4.75|6.04|4.74|0
1703590800000|2023-12-26 11:40:00|6.03|4.73|6.02|4.72|6.03|4.73|6.02|4.72|0
1703591100000|2023-12-26 11:45:00|6.03|4.73|6.05|4.75|6.05|4.75|6.02|4.72|0
1703591400000|2023-12-26 11:50:00|6.04|4.74|6.05|4.75|6.06|4.76|6.04|4.74|0
1703591700000|2023-12-26 11:55:00|6.06|4.76|6.07|4.77|6.07|4.77|6.05|4.75|0
1703592000000|2023-12-26 12:00:00|6.08|4.78|6.07|4.77|6.08|4.78|6.07|4.77|0
1703592300000|2023-12-26 12:05:00|6.08|4.78|6.11|4.81|6.16|4.86|6.07|4.77|0
1703592600000|2023-12-26 12:10:00|6.1|4.8|6.13|4.83|6.13|4.83|6.09|4.79|0
1703592900000|2023-12-26 12:15:00|6.11|4.81|6.12|4.82|6.14|4.84|6.11|4.81|0
1703593200000|2023-12-26 12:20:00|6.11|4.81|6.09|4.79|6.11|4.81|6.09|4.79|0
1703593500000|2023-12-26 12:25:00|6.1|4.8|6.1|4.8|6.12|4.82|6.1|4.8|0
1703593800000|2023-12-26 12:30:00|6.09|4.79|6.08|4.78|6.1|4.8|6.08|4.78|0
1703594100000|2023-12-26 12:35:00|6.09|4.79|6.09|4.79|6.09|4.79|6.08|4.78|0
1703594400000|2023-12-26 12:40:00|6.1|4.8|6.08|4.78|6.1|4.8|6.08|4.78|0
1703594700000|2023-12-26 12:45:00|6.07|4.77|6.06|4.76|6.08|4.78|6.06|4.76|0
1703595000000|2023-12-26 12:50:00|6.05|4.75|6.06|4.76|6.06|4.76|6.05|4.75|0
1703595300000|2023-12-26 12:55:00|6.07|4.77|6.05|4.75|6.07|4.77|6.05|4.75|0
1703595600000|2023-12-26 13:00:00|6.06|4.76|6.06|4.76|6.07|4.77|6.05|4.75|0
1703595900000|2023-12-26 13:05:00|6.07|4.77|6.06|4.76|6.07|4.77|6.05|4.75|0
1703596200000|2023-12-26 13:10:00|6.05|4.75|6.08|4.78|6.08|4.78|6.04|4.74|0
1703596500000|2023-12-26 13:15:00|6.09|4.79|6.09|4.79|6.09|4.79|6.09|4.79|0
1703596800000|2023-12-26 13:20:00|6.08|4.78|6.04|4.74|6.08|4.78|6.04|4.74|0
1703597100000|2023-12-26 13:25:00|6.05|4.75|6.05|4.75|6.05|4.75|6.04|4.74|0
1703597400000|2023-12-26 13:30:00|6.06|4.76|6.08|4.78|6.08|4.78|6.05|4.75|0
1703597700000|2023-12-26 13:35:00|6.07|4.77|6.1|4.8|6.1|4.8|6.06|4.76|0
1703598000000|2023-12-26 13:40:00|6.09|4.79|6.09|4.79|6.11|4.81|6.08|4.78|0
1703598300000|2023-12-26 13:45:00|6.08|4.78|6.07|4.77|6.08|4.78|6.06|4.76|0
1703598600000|2023-12-26 13:50:00|6.06|4.76|6.04|4.74|6.06|4.76|6.04|4.74|0
1703598900000|2023-12-26 13:55:00|6.03|4.73|6.05|4.75|6.05|4.75|6.03|4.73|0
1703599200000|2023-12-26 14:00:00|6.04|4.74|6.05|4.75|6.06|4.76|6.04|4.74|0
1703599500000|2023-12-26 14:05:00|6.04|4.74|6.04|4.74|6.04|4.74|6.04|4.74|0
1703599800000|2023-12-26 14:10:00|6.05|4.75|6.05|4.75|6.05|4.75|6.04|4.74|0
1703600100000|2023-12-26 14:15:00|6.04|4.74|6.07|4.77|6.07|4.77|6.04|4.74|0
1703600400000|2023-12-26 14:20:00|6.06|4.76|6.07|4.77|6.07|4.77|6.05|4.75|0
1703600700000|2023-12-26 14:25:00|6.08|4.78|6.08|4.78|6.1|4.8|6.06|4.76|0
1703601000000|2023-12-26 14:30:00|6.09|4.79|5.98|4.68|6.1|4.8|5.97|4.67|0
1703601300000|2023-12-26 14:35:00|5.97|4.67|5.97|4.67|5.99|4.69|5.95|4.65|0
1703601600000|2023-12-26 14:40:00|5.98|4.68|5.96|4.66|5.98|4.68|5.93|4.63|0
1703601900000|2023-12-26 14:45:00|5.95|4.65|5.96|4.66|5.97|4.67|5.92|4.62|0
1703602200000|2023-12-26 14:50:00|5.95|4.65|6|4.7|6.02|4.72|5.95|4.65|0
1703602500000|2023-12-26 14:55:00|6.01|4.71|5.95|4.65|6.02|4.72|5.95|4.65|0
1703602800000|2023-12-26 15:00:00|5.94|4.64|5.95|4.65|5.96|4.66|5.94|4.64|0
1703603100000|2023-12-26 15:05:00|5.94|4.64|5.93|4.63|5.95|4.65|5.91|4.61|0
1703603400000|2023-12-26 15:10:00|5.92|4.62|5.89|4.59|5.92|4.62|5.88|4.58|0
1703603700000|2023-12-26 15:15:00|5.88|4.58|5.9|4.6|5.9|4.6|5.87|4.57|0
1703604000000|2023-12-26 15:20:00|5.89|4.59|5.9|4.6|5.92|4.62|5.88|4.58|0
1703604300000|2023-12-26 15:25:00|5.89|4.59|5.9|4.6|5.91|4.61|5.84|4.54|0
1703604600000|2023-12-26 15:30:00|5.89|4.59|5.86|4.56|5.89|4.59|5.85|4.55|0
1703604900000|2023-12-26 15:35:00|5.85|4.55|5.84|4.54|5.86|4.56|5.84|4.54|0
1703605200000|2023-12-26 15:40:00|5.83|4.53|5.87|4.57|5.87|4.57|5.83|4.53|0
1703605500000|2023-12-26 15:45:00|5.88|4.58|5.88|4.58|5.89|4.59|5.87|4.57|0
1703605800000|2023-12-26 15:50:00|5.89|4.59|5.93|4.63|5.97|4.67|5.89|4.59|0
1703606100000|2023-12-26 15:55:00|5.92|4.62|5.88|4.58|5.92|4.62|5.88|4.58|0
1703606400000|2023-12-26 16:00:00|5.87|4.57|5.91|4.61|5.94|4.64|5.87|4.57|0
1703606700000|2023-12-26 16:05:00|5.9|4.6|5.88|4.58|5.91|4.61|5.88|4.58|0
1703607000000|2023-12-26 16:10:00|5.89|4.59|5.84|4.54|5.9|4.6|5.83|4.53|0
1703607300000|2023-12-26 16:15:00|5.85|4.55|5.91|4.61|5.92|4.62|5.84|4.54|0
1703607600000|2023-12-26 16:20:00|5.92|4.62|5.94|4.64|5.94|4.64|5.9|4.6|0
1703607900000|2023-12-26 16:25:00|5.95|4.65|5.91|4.61|5.95|4.65|5.91|4.61|0
1703608200000|2023-12-26 16:30:00|5.92|4.62|5.88|4.58|5.92|4.62|5.87|4.57|0
1703608500000|2023-12-26 16:35:00|5.89|4.59|5.88|4.58|5.89|4.59|5.86|4.56|0
1703608800000|2023-12-26 16:40:00|5.87|4.57|5.87|4.57|5.89|4.59|5.85|4.55|0
1703609100000|2023-12-26 16:45:00|5.86|4.56|5.85|4.55|5.87|4.57|5.83|4.53|0
1703609400000|2023-12-26 16:50:00|5.86|4.56|5.84|4.54|5.86|4.56|5.83|4.53|0
1703609700000|2023-12-26 16:55:00|5.85|4.55|5.84|4.54|5.87|4.57|5.83|4.53|0
1703610000000|2023-12-26 17:00:00|5.85|4.55|5.86|4.56|5.88|4.58|5.84|4.54|0
1703610300000|2023-12-26 17:05:00|5.87|4.57|5.86|4.56|5.87|4.57|5.86|4.56|0
1703610600000|2023-12-26 17:10:00|5.85|4.55|5.82|4.52|5.85|4.55|5.81|4.51|0
1703610900000|2023-12-26 17:15:00|5.83|4.53|5.82|4.52|5.83|4.53|5.8|4.5|0
1703611200000|2023-12-26 17:20:00|5.83|4.53|5.82|4.52|5.83|4.53|5.8|4.5|0
1703611500000|2023-12-26 17:25:00|5.83|4.53|5.83|4.53|5.83|4.53|5.81|4.51|0
1703611800000|2023-12-26 17:30:00|5.82|4.52|5.85|4.55|5.85|4.55|5.82|4.52|0
1703612100000|2023-12-26 17:35:00|5.84|4.54|5.87|4.57|5.88|4.58|5.84|4.54|0
1703612400000|2023-12-26 17:40:00|5.86|4.56|5.84|4.54|5.87|4.57|5.83|4.53|0
1703612700000|2023-12-26 17:45:00|5.83|4.53|5.77|4.47|5.83|4.53|5.76|4.46|0
1703613000000|2023-12-26 17:50:00|5.78|4.48|5.77|4.47|5.81|4.51|5.77|4.47|0
1703613300000|2023-12-26 17:55:00|5.78|4.48|5.83|4.53|5.84|4.54|5.78|4.48|0
1703613600000|2023-12-26 18:00:00|5.84|4.54|5.8|4.5|5.84|4.54|5.8|4.5|0
1703613900000|2023-12-26 18:05:00|5.81|4.51|5.8|4.5|5.82|4.52|5.79|4.49|0
1703614200000|2023-12-26 18:10:00|5.79|4.49|5.78|4.48|5.79|4.49|5.76|4.46|0
1703614500000|2023-12-26 18:15:00|5.79|4.49|5.79|4.49|5.8|4.5|5.78|4.48|0
1703614800000|2023-12-26 18:20:00|5.8|4.5|5.75|4.45|5.8|4.5|5.74|4.44|0
1703615100000|2023-12-26 18:25:00|5.74|4.44|5.77|4.47|5.78|4.48|5.74|4.44|0
1703615400000|2023-12-26 18:30:00|5.76|4.46|5.78|4.48|5.78|4.48|5.75|4.45|0
1703615700000|2023-12-26 18:35:00|5.77|4.47|5.79|4.49|5.79|4.49|5.77|4.47|0
1703616000000|2023-12-26 18:40:00|5.78|4.48|5.77|4.47|5.8|4.5|5.77|4.47|0
1703616300000|2023-12-26 18:45:00|5.76|4.46|5.76|4.46|5.77|4.47|5.75|4.45|0
1703616600000|2023-12-26 18:50:00|5.75|4.45|5.78|4.48|5.8|4.5|5.75|4.45|0
1703616900000|2023-12-26 18:55:00|5.79|4.49|5.53|4.23|5.88|4.58|5.53|4.23|0
1703617200000|2023-12-26 19:00:00|5.54|4.24|5.51|4.21|5.54|4.24|5.49|4.19|0
1703617500000|2023-12-26 19:05:00|5.5|4.2|5.49|4.19|5.51|4.21|5.49|4.19|0
1703617800000|2023-12-26 19:10:00|5.48|4.18|5.49|4.19|5.49|4.19|5.47|4.17|0
1703618100000|2023-12-26 19:15:00|5.5|4.2|5.47|4.17|5.5|4.2|5.47|4.17|0
1703618400000|2023-12-26 19:20:00|5.48|4.18|5.47|4.17|5.49|4.19|5.47|4.17|0
1703618700000|2023-12-26 19:25:00|5.46|4.16|5.46|4.16|5.48|4.18|5.46|4.16|0
1703619000000|2023-12-26 19:30:00|5.45|4.15|5.42|4.12|5.52|4.22|5.4|4.1|0
1703619300000|2023-12-26 19:35:00|5.41|4.11|5.4|4.1|5.42|4.12|5.4|4.1|0
1703619600000|2023-12-26 19:40:00|5.41|4.11|5.44|4.14|5.44|4.14|5.41|4.11|0
1703619900000|2023-12-26 19:45:00|5.43|4.13|5.42|4.12|5.44|4.14|5.41|4.11|0
1703620200000|2023-12-26 19:50:00|5.41|4.11|5.4|4.1|5.42|4.12|5.4|4.1|0
1703620500000|2023-12-26 19:55:00|5.39|4.09|5.39|4.09|5.4|4.1|5.38|4.08|0
1703620800000|2023-12-26 20:00:00|5.38|4.08|5.37|4.07|5.41|4.11|5.36|4.06|0
1703621100000|2023-12-26 20:05:00|5.36|4.06|5.39|4.09|5.39|4.09|5.35|4.05|0
1703621400000|2023-12-26 20:10:00|5.38|4.08|5.37|4.07|5.39|4.09|5.36|4.06|0
1703621700000|2023-12-26 20:15:00|5.38|4.08|5.37|4.07|5.39|4.09|5.37|4.07|0
1703622000000|2023-12-26 20:20:00|5.36|4.06|5.31|4.01|5.37|4.07|5.31|4.01|0
1703622300000|2023-12-26 20:25:00|5.3|4|5.29|3.99|5.3|4|5.21|3.91|0
1703622600000|2023-12-26 20:30:00|5.28|3.98|5.25|3.95|5.29|3.99|5.24|3.94|0
1703622900000|2023-12-26 20:35:00|5.24|3.94|5.32|4.02|5.33|4.03|5.24|3.94|0
1703623200000|2023-12-26 20:40:00|5.33|4.03|5.33|4.03|5.34|4.04|5.32|4.02|0
1703623500000|2023-12-26 20:45:00|5.34|4.04|5.36|4.06|5.36|4.06|5.29|3.99|0
1703623800000|2023-12-26 20:50:00|5.4|4.1|5.41|4.11|5.42|4.12|5.32|4.02|0
1703624100000|2023-12-26 20:55:00|5.42|4.12|5.4|4.1|5.45|4.15|5.38|4.08|0
1703624400000|2023-12-26 21:00:00|5.35|4.05|5.39|4.09|5.4|4.1|5.35|4.05|0
1703624700000|2023-12-26 21:05:00|5.38|4.08|5.38|4.08|5.41|4.11|5.37|4.07|0
1703625000000|2023-12-26 21:10:00|5.39|4.09|5.38|4.08|5.4|4.1|5.37|4.07|0
1703625300000|2023-12-26 21:15:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1703625600000|2023-12-26 21:20:00|5.53|3.93|5.55|3.95|5.55|3.95|5.53|3.93|0
1703625900000|2023-12-26 21:25:00|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1703626200000|2023-12-26 21:30:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1703626500000|2023-12-26 21:35:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1703626800000|2023-12-26 21:40:00|5.53|3.93|5.51|3.91|5.53|3.93|5.51|3.91|0
1703627100000|2023-12-26 21:45:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1703627400000|2023-12-26 21:50:00|5.51|3.91|5.51|3.91|5.56|3.96|5.51|3.91|0
1703627700000|2023-12-26 21:55:00|5.52|3.92|5.5|3.9|5.52|3.92|5.49|3.89|0
1703628000000|2023-12-26 22:00:00|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1703628600000|2023-12-26 22:10:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1703628900000|2023-12-26 22:15:00|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1703629500000|2023-12-26 22:25:00|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1703631600000|2023-12-26 23:00:00|5.47|3.87|5.45|3.85|5.48|3.88|5.45|3.85|0
1703631900000|2023-12-26 23:05:00|5.44|3.84|5.44|3.84|5.44|3.84|5.43|3.83|0
1703632200000|2023-12-26 23:10:00|5.43|3.83|5.45|3.85|5.45|3.85|5.43|3.83|0
1703632500000|2023-12-26 23:15:00|5.46|3.86|5.46|3.86|5.47|3.87|5.46|3.86|0
1703632800000|2023-12-26 23:20:00|5.47|3.87|5.45|3.85|5.47|3.87|5.45|3.85|0
1703633100000|2023-12-26 23:25:00|5.46|3.86|5.46|3.86|5.47|3.87|5.45|3.85|0
1703633400000|2023-12-26 23:30:00|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1703633700000|2023-12-26 23:35:00|5.48|3.88|5.48|3.88|5.49|3.89|5.48|3.88|0
1703634000000|2023-12-26 23:40:00|5.47|3.87|5.47|3.87|5.49|3.89|5.47|3.87|0
1703634300000|2023-12-26 23:45:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1703634600000|2023-12-26 23:50:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1703635200000|2023-12-27 00:00:00|5.49|3.89|5.48|3.88|5.5|3.9|5.48|3.88|0
1703635500000|2023-12-27 00:05:00|5.49|3.89|5.5|3.9|5.5|3.9|5.48|3.88|0
1703635800000|2023-12-27 00:10:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1703636100000|2023-12-27 00:15:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1703636400000|2023-12-27 00:20:00|5.52|3.92|5.53|3.93|5.53|3.93|5.5|3.9|0
1703636700000|2023-12-27 00:25:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1703637000000|2023-12-27 00:30:00|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1703637300000|2023-12-27 00:35:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1703637600000|2023-12-27 00:40:00|5.53|3.93|5.51|3.91|5.53|3.93|5.51|3.91|0
1703637900000|2023-12-27 00:45:00|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1703638200000|2023-12-27 00:50:00|5.53|3.93|5.53|3.93|5.53|3.93|5.52|3.92|0
1703638500000|2023-12-27 00:55:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1703638800000|2023-12-27 01:00:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1703639100000|2023-12-27 01:05:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1703639400000|2023-12-27 01:10:00|5.52|3.92|5.53|3.93|5.54|3.94|5.52|3.92|0
1703639700000|2023-12-27 01:15:00|5.54|3.94|5.52|3.92|5.54|3.94|5.51|3.91|0
1703640000000|2023-12-27 01:20:00|5.53|3.93|5.53|3.93|5.53|3.93|5.51|3.91|0
1703640300000|2023-12-27 01:25:00|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1703640600000|2023-12-27 01:30:00|5.38|4.08|5.39|4.09|5.4|4.1|5.38|4.08|0
1703640900000|2023-12-27 01:35:00|5.4|4.1|5.37|4.07|5.4|4.1|5.37|4.07|0
1703641200000|2023-12-27 01:40:00|5.38|4.08|5.38|4.08|5.38|4.08|5.37|4.07|0
1703641500000|2023-12-27 01:45:00|5.37|4.07|5.37|4.07|5.37|4.07|5.37|4.07|0
1703641800000|2023-12-27 01:50:00|5.48|4.18|5.43|4.13|5.62|4.32|5.18|3.88|0
1703642400000|2023-12-27 02:00:00|5.44|4.14|5.42|4.12|5.44|4.14|5.42|4.12|0
1703642700000|2023-12-27 02:05:00|5.43|4.13|5.43|4.13|5.43|4.13|5.42|4.12|0
1703643000000|2023-12-27 02:10:00|5.42|4.12|5.43|4.13|5.43|4.13|5.42|4.12|0
1703643300000|2023-12-27 02:15:00|5.42|4.12|5.43|4.13|5.43|4.13|5.42|4.12|0
1703643600000|2023-12-27 02:20:00|5.42|4.12|5.43|4.13|5.44|4.14|5.42|4.12|0
1703643900000|2023-12-27 02:25:00|5.44|4.14|5.44|4.14|5.44|4.14|5.44|4.14|0
1703644200000|2023-12-27 02:30:00|5.43|4.13|5.42|4.12|5.43|4.13|5.42|4.12|0
1703644500000|2023-12-27 02:35:00|5.41|4.11|5.4|4.1|5.42|4.12|5.4|4.1|0
1703644800000|2023-12-27 02:40:00|5.41|4.11|5.41|4.11|5.41|4.11|5.4|4.1|0
1703645100000|2023-12-27 02:45:00|5.42|4.12|5.42|4.12|5.43|4.13|5.42|4.12|0
1703645400000|2023-12-27 02:50:00|5.43|4.13|5.42|4.12|5.43|4.13|5.41|4.11|0
1703645700000|2023-12-27 02:55:00|5.43|4.13|5.43|4.13|5.43|4.13|5.42|4.12|0
1703646000000|2023-12-27 03:00:00|5.44|4.14|5.44|4.14|5.44|4.14|5.44|4.14|0
1703646300000|2023-12-27 03:05:00|5.45|4.15|5.44|4.14|5.45|4.15|5.44|4.14|0
1703646600000|2023-12-27 03:10:00|5.43|4.13|5.44|4.14|5.44|4.14|5.43|4.13|0
1703646900000|2023-12-27 03:15:00|5.43|4.13|5.43|4.13|5.44|4.14|5.43|4.13|0
1703647200000|2023-12-27 03:20:00|5.42|4.12|5.42|4.12|5.43|4.13|5.42|4.12|0
1703647500000|2023-12-27 03:25:00|5.43|4.13|5.43|4.13|5.43|4.13|5.42|4.12|0
1703647800000|2023-12-27 03:30:00|5.44|4.14|5.44|4.14|5.44|4.14|5.43|4.13|0
1703648400000|2023-12-27 03:40:00|5.43|4.13|5.44|4.14|5.44|4.14|5.43|4.13|0
1703648700000|2023-12-27 03:45:00|5.43|4.13|5.44|4.14|5.44|4.14|5.43|4.13|0
1703649000000|2023-12-27 03:50:00|5.45|4.15|5.44|4.14|5.45|4.15|5.44|4.14|0
1703649300000|2023-12-27 03:55:00|5.45|4.15|5.45|4.15|5.45|4.15|5.45|4.15|0
1703649600000|2023-12-27 04:00:00|5.44|4.14|5.44|4.14|5.45|4.15|5.44|4.14|0
1703649900000|2023-12-27 04:05:00|5.43|4.13|5.43|4.13|5.43|4.13|5.43|4.13|0
1703650200000|2023-12-27 04:10:00|5.42|4.12|5.42|4.12|5.43|4.13|5.42|4.12|0
1703650500000|2023-12-27 04:15:00|5.41|4.11|5.42|4.12|5.42|4.12|5.41|4.11|0
1703650800000|2023-12-27 04:20:00|5.41|4.11|5.41|4.11|5.42|4.12|5.41|4.11|0
1703651100000|2023-12-27 04:25:00|5.4|4.1|5.41|4.11|5.41|4.11|5.4|4.1|0
1703651700000|2023-12-27 04:35:00|5.4|4.1|5.41|4.11|5.41|4.11|5.4|4.1|0
1703652000000|2023-12-27 04:40:00|5.4|4.1|5.41|4.11|5.41|4.11|5.4|4.1|0
1703652300000|2023-12-27 04:45:00|5.4|4.1|5.41|4.11|5.41|4.11|5.4|4.1|0
1703652900000|2023-12-27 04:55:00|5.4|4.1|5.4|4.1|5.4|4.1|5.4|4.1|0
1703653200000|2023-12-27 05:00:00|5.41|4.11|5.4|4.1|5.42|4.12|5.4|4.1|0
1703653500000|2023-12-27 05:05:00|5.41|4.11|5.41|4.11|5.41|4.11|5.4|4.1|0
1703653800000|2023-12-27 05:10:00|5.4|4.1|5.39|4.09|5.4|4.1|5.39|4.09|0
1703654100000|2023-12-27 05:15:00|5.4|4.1|5.38|4.08|5.4|4.1|5.38|4.08|0
1703654400000|2023-12-27 05:20:00|5.39|4.09|5.39|4.09|5.39|4.09|5.39|4.09|0
1703654700000|2023-12-27 05:25:00|5.38|4.08|5.38|4.08|5.38|4.08|5.37|4.07|0
1703655300000|2023-12-27 05:35:00|5.37|4.07|5.37|4.07|5.37|4.07|5.37|4.07|0
1703655600000|2023-12-27 05:40:00|5.38|4.08|5.38|4.08|5.38|4.08|5.37|4.07|0
1703656200000|2023-12-27 05:50:00|5.37|4.07|5.36|4.06|5.37|4.07|5.36|4.06|0
1703656500000|2023-12-27 05:55:00|5.35|4.05|5.36|4.06|5.36|4.06|5.35|4.05|0
1703656800000|2023-12-27 06:00:00|5.35|4.05|5.35|4.05|5.36|4.06|5.35|4.05|0
1703657100000|2023-12-27 06:05:00|5.34|4.04|5.36|4.06|5.36|4.06|5.34|4.04|0
1703657400000|2023-12-27 06:10:00|5.37|4.07|5.37|4.07|5.37|4.07|5.36|4.06|0
1703657700000|2023-12-27 06:15:00|5.36|4.06|5.36|4.06|5.36|4.06|5.36|4.06|0
1703658000000|2023-12-27 06:20:00|5.35|4.05|5.34|4.04|5.36|4.06|5.34|4.04|0
1703658300000|2023-12-27 06:25:00|5.33|4.03|5.34|4.04|5.34|4.04|5.33|4.03|0
1703658600000|2023-12-27 06:30:00|5.33|4.03|5.33|4.03|5.34|4.04|5.33|4.03|0
1703658900000|2023-12-27 06:35:00|5.34|4.04|5.34|4.04|5.34|4.04|5.33|4.03|0
1703659200000|2023-12-27 06:40:00|5.33|4.03|5.33|4.03|5.33|4.03|5.32|4.02|0
1703659500000|2023-12-27 06:45:00|5.34|4.04|5.34|4.04|5.34|4.04|5.34|4.04|0
1703659800000|2023-12-27 06:50:00|5.35|4.05|5.34|4.04|5.35|4.05|5.34|4.04|0
1703660100000|2023-12-27 06:55:00|5.35|4.05|5.35|4.05|5.35|4.05|5.34|4.04|0
1703660400000|2023-12-27 07:00:00|5.34|4.04|5.33|4.03|5.35|4.05|5.33|4.03|0
1703660700000|2023-12-27 07:05:00|5.34|4.04|5.35|4.05|5.35|4.05|5.34|4.04|0
1703661000000|2023-12-27 07:10:00|5.34|4.04|5.33|4.03|5.35|4.05|5.33|4.03|0
1703661300000|2023-12-27 07:15:00|5.32|4.02|5.32|4.02|5.33|4.03|5.32|4.02|0
1703661600000|2023-12-27 07:20:00|5.33|4.03|5.31|4.01|5.33|4.03|5.31|4.01|0
1703661900000|2023-12-27 07:25:00|5.32|4.02|5.33|4.03|5.33|4.03|5.31|4.01|0
1703662200000|2023-12-27 07:30:00|5.34|4.04|5.34|4.04|5.36|4.06|5.33|4.03|0
1703662500000|2023-12-27 07:35:00|5.33|4.03|5.35|4.05|5.35|4.05|5.32|4.02|0
1703662800000|2023-12-27 07:40:00|5.34|4.04|5.34|4.04|5.35|4.05|5.34|4.04|0
1703663100000|2023-12-27 07:45:00|5.35|4.05|5.35|4.05|5.35|4.05|5.34|4.04|0
1703663400000|2023-12-27 07:50:00|5.34|4.04|5.35|4.05|5.35|4.05|5.34|4.04|0
1703663700000|2023-12-27 07:55:00|5.36|4.06|5.37|4.07|5.38|4.08|5.35|4.05|0
1703664000000|2023-12-27 08:00:00|5.38|4.08|5.42|4.12|5.42|4.12|5.38|4.08|0
1703664300000|2023-12-27 08:05:00|5.43|4.13|5.42|4.12|5.43|4.13|5.4|4.1|0
1703664600000|2023-12-27 08:10:00|5.41|4.11|5.4|4.1|5.42|4.12|5.4|4.1|0
1703664900000|2023-12-27 08:15:00|5.41|4.11|5.4|4.1|5.42|4.12|5.39|4.09|0
1703665200000|2023-12-27 08:20:00|5.41|4.11|5.38|4.08|5.41|4.11|5.38|4.08|0
1703665500000|2023-12-27 08:25:00|5.37|4.07|5.36|4.06|5.37|4.07|5.35|4.05|0
1703665800000|2023-12-27 08:30:00|5.35|4.05|5.34|4.04|5.36|4.06|5.34|4.04|0
1703666100000|2023-12-27 08:35:00|5.35|4.05|5.36|4.06|5.36|4.06|5.34|4.04|0
1703666400000|2023-12-27 08:40:00|5.37|4.07|5.36|4.06|5.38|4.08|5.36|4.06|0
1703666700000|2023-12-27 08:45:00|5.37|4.07|5.38|4.08|5.39|4.09|5.36|4.06|0
1703667000000|2023-12-27 08:50:00|5.39|4.09|5.41|4.11|5.42|4.12|5.38|4.08|0
1703667300000|2023-12-27 08:55:00|5.42|4.12|5.39|4.09|5.42|4.12|5.38|4.08|0
1703667600000|2023-12-27 09:00:00|5.38|4.08|5.41|4.11|5.41|4.11|5.38|4.08|0
1703667900000|2023-12-27 09:05:00|5.4|4.1|5.39|4.09|5.42|4.12|5.39|4.09|0
1703668200000|2023-12-27 09:10:00|5.4|4.1|5.4|4.1|5.41|4.11|5.39|4.09|0
1703668500000|2023-12-27 09:15:00|5.41|4.11|5.38|4.08|5.41|4.11|5.37|4.07|0
1703668800000|2023-12-27 09:20:00|5.39|4.09|5.39|4.09|5.41|4.11|5.38|4.08|0
1703669100000|2023-12-27 09:25:00|5.4|4.1|5.41|4.11|5.42|4.12|5.39|4.09|0
1703669400000|2023-12-27 09:30:00|5.4|4.1|5.4|4.1|5.41|4.11|5.39|4.09|0
1703669700000|2023-12-27 09:35:00|5.39|4.09|5.39|4.09|5.4|4.1|5.39|4.09|0
1703670000000|2023-12-27 09:40:00|5.4|4.1|5.42|4.12|5.42|4.12|5.4|4.1|0
1703670300000|2023-12-27 09:45:00|5.43|4.13|5.41|4.11|5.43|4.13|5.4|4.1|0
1703670600000|2023-12-27 09:50:00|5.42|4.12|5.4|4.1|5.42|4.12|5.4|4.1|0
1703670900000|2023-12-27 09:55:00|5.39|4.09|5.39|4.09|5.4|4.1|5.39|4.09|0
1703671200000|2023-12-27 10:00:00|5.4|4.1|5.39|4.09|5.4|4.1|5.39|4.09|0
1703671500000|2023-12-27 10:05:00|5.4|4.1|5.38|4.08|5.4|4.1|5.38|4.08|0
1703671800000|2023-12-27 10:10:00|5.39|4.09|5.42|4.12|5.42|4.12|5.39|4.09|0
1703672100000|2023-12-27 10:15:00|5.43|4.13|5.4|4.1|5.43|4.13|5.4|4.1|0
1703672400000|2023-12-27 10:20:00|5.41|4.11|5.4|4.1|5.42|4.12|5.4|4.1|0
1703672700000|2023-12-27 10:25:00|5.41|4.11|5.39|4.09|5.41|4.11|5.39|4.09|0
1703673000000|2023-12-27 10:30:00|5.4|4.1|5.38|4.08|5.4|4.1|5.38|4.08|0
1703673300000|2023-12-27 10:35:00|5.39|4.09|5.38|4.08|5.4|4.1|5.38|4.08|0
1703673600000|2023-12-27 10:40:00|5.37|4.07|5.38|4.08|5.38|4.08|5.37|4.07|0
1703673900000|2023-12-27 10:45:00|5.39|4.09|5.39|4.09|5.39|4.09|5.38|4.08|0
1703674200000|2023-12-27 10:50:00|5.38|4.08|5.38|4.08|5.39|4.09|5.37|4.07|0
1703674500000|2023-12-27 10:55:00|5.39|4.09|5.39|4.09|5.39|4.09|5.38|4.08|0
1703674800000|2023-12-27 11:00:00|5.38|4.08|5.37|4.07|5.39|4.09|5.37|4.07|0
1703675100000|2023-12-27 11:05:00|5.38|4.08|5.39|4.09|5.39|4.09|5.38|4.08|0
1703675400000|2023-12-27 11:10:00|5.38|4.08|5.38|4.08|5.4|4.1|5.38|4.08|0
1703675700000|2023-12-27 11:15:00|5.39|4.09|5.39|4.09|5.4|4.1|5.38|4.08|0
1703676000000|2023-12-27 11:20:00|5.38|4.08|5.38|4.08|5.39|4.09|5.38|4.08|0
1703676300000|2023-12-27 11:25:00|5.39|4.09|5.37|4.07|5.39|4.09|5.37|4.07|0
1703676600000|2023-12-27 11:30:00|5.38|4.08|5.37|4.07|5.39|4.09|5.37|4.07|0
1703676900000|2023-12-27 11:35:00|5.38|4.08|5.39|4.09|5.39|4.09|5.38|4.08|0
1703677200000|2023-12-27 11:40:00|5.4|4.1|5.38|4.08|5.4|4.1|5.38|4.08|0
1703677500000|2023-12-27 11:45:00|5.39|4.09|5.39|4.09|5.4|4.1|5.38|4.08|0
1703677800000|2023-12-27 11:50:00|5.4|4.1|5.38|4.08|5.4|4.1|5.37|4.07|0
1703678100000|2023-12-27 11:55:00|5.39|4.09|5.38|4.08|5.39|4.09|5.38|4.08|0
1703678400000|2023-12-27 12:00:00|5.37|4.07|5.38|4.08|5.39|4.09|5.37|4.07|0
1703678700000|2023-12-27 12:05:00|5.39|4.09|5.43|4.13|5.43|4.13|5.38|4.08|0
1703679000000|2023-12-27 12:10:00|5.42|4.12|5.41|4.11|5.43|4.13|5.4|4.1|0
1703679300000|2023-12-27 12:15:00|5.42|4.12|5.41|4.11|5.42|4.12|5.4|4.1|0
1703679600000|2023-12-27 12:20:00|5.4|4.1|5.4|4.1|5.4|4.1|5.39|4.09|0
1703679900000|2023-12-27 12:25:00|5.39|4.09|5.38|4.08|5.39|4.09|5.38|4.08|0
1703680200000|2023-12-27 12:30:00|5.39|4.09|5.38|4.08|5.39|4.09|5.37|4.07|0
1703680500000|2023-12-27 12:35:00|5.39|4.09|5.39|4.09|5.39|4.09|5.38|4.08|0
1703680800000|2023-12-27 12:40:00|5.4|4.1|5.39|4.09|5.4|4.1|5.39|4.09|0
1703681100000|2023-12-27 12:45:00|5.38|4.08|5.38|4.08|5.39|4.09|5.38|4.08|0
1703681400000|2023-12-27 12:50:00|5.37|4.07|5.37|4.07|5.38|4.08|5.37|4.07|0
1703681700000|2023-12-27 12:55:00|5.36|4.06|5.35|4.05|5.36|4.06|5.34|4.04|0
1703682000000|2023-12-27 13:00:00|5.34|4.04|5.33|4.03|5.35|4.05|5.32|4.02|0
1703682300000|2023-12-27 13:05:00|5.32|4.02|5.31|4.01|5.32|4.02|5.31|4.01|0
1703682600000|2023-12-27 13:10:00|5.32|4.02|5.32|4.02|5.32|4.02|5.31|4.01|0
1703682900000|2023-12-27 13:15:00|5.31|4.01|5.31|4.01|5.32|4.02|5.3|4|0
1703683200000|2023-12-27 13:20:00|5.3|4|5.28|3.98|5.3|4|5.28|3.98|0
1703683500000|2023-12-27 13:25:00|5.27|3.97|5.28|3.98|5.28|3.98|5.27|3.97|0
1703683800000|2023-12-27 13:30:00|5.27|3.97|5.28|3.98|5.29|3.99|5.27|3.97|0
1703684100000|2023-12-27 13:35:00|5.29|3.99|5.3|4|5.3|4|5.28|3.98|0
1703684400000|2023-12-27 13:40:00|5.31|4.01|5.3|4|5.32|4.02|5.29|3.99|0
1703684700000|2023-12-27 13:45:00|5.31|4.01|5.29|3.99|5.31|4.01|5.29|3.99|0
1703685000000|2023-12-27 13:50:00|5.3|4|5.32|4.02|5.33|4.03|5.3|4|0
1703685300000|2023-12-27 13:55:00|5.31|4.01|5.34|4.04|5.34|4.04|5.31|4.01|0
1703685600000|2023-12-27 14:00:00|5.35|4.05|5.35|4.05|5.37|4.07|5.35|4.05|0
1703685900000|2023-12-27 14:05:00|5.34|4.04|5.35|4.05|5.36|4.06|5.34|4.04|0
1703686200000|2023-12-27 14:10:00|5.34|4.04|5.36|4.06|5.36|4.06|5.34|4.04|0
1703686500000|2023-12-27 14:15:00|5.35|4.05|5.36|4.06|5.36|4.06|5.34|4.04|0
1703686800000|2023-12-27 14:20:00|5.35|4.05|5.38|4.08|5.38|4.08|5.35|4.05|0
1703687100000|2023-12-27 14:25:00|5.39|4.09|5.4|4.1|5.41|4.11|5.38|4.08|0
1703687400000|2023-12-27 14:30:00|5.38|4.08|5.32|4.02|5.42|4.12|5.3|4|0
1703687700000|2023-12-27 14:35:00|5.33|4.03|5.3|4|5.34|4.04|5.3|4|0
1703688000000|2023-12-27 14:40:00|5.31|4.01|5.29|3.99|5.32|4.02|5.28|3.98|0
1703688300000|2023-12-27 14:45:00|5.28|3.98|5.3|4|5.32|4.02|5.28|3.98|0
1703688600000|2023-12-27 14:50:00|5.29|3.99|5.11|3.81|5.3|4|5.1|3.8|0
1703688900000|2023-12-27 14:55:00|5.1|3.8|5.12|3.82|5.12|3.82|5.1|3.8|0
1703689200000|2023-12-27 15:00:00|5.11|3.81|5.12|3.82|5.14|3.84|5.1|3.8|0
1703689500000|2023-12-27 15:05:00|5.13|3.83|5.13|3.83|5.15|3.85|5.12|3.82|0
1703689800000|2023-12-27 15:10:00|5.14|3.84|5.24|3.94|5.26|3.96|5.12|3.82|0
1703690100000|2023-12-27 15:15:00|5.23|3.93|5.22|3.92|5.25|3.95|5.19|3.89|0
1703690400000|2023-12-27 15:20:00|5.23|3.93|5.19|3.89|5.28|3.98|5.18|3.88|0
1703690700000|2023-12-27 15:25:00|5.18|3.88|5.17|3.87|5.19|3.89|5.15|3.85|0
1703691000000|2023-12-27 15:30:00|5.18|3.88|5.21|3.91|5.21|3.91|5.16|3.86|0
1703691300000|2023-12-27 15:35:00|5.22|3.92|5.21|3.91|5.26|3.96|5.2|3.9|0
1703691600000|2023-12-27 15:40:00|5.2|3.9|5.25|3.95|5.26|3.96|5.2|3.9|0
1703691900000|2023-12-27 15:45:00|5.26|3.96|5.26|3.96|5.27|3.97|5.23|3.93|0
1703692200000|2023-12-27 15:50:00|5.27|3.97|5.25|3.95|5.3|4|5.25|3.95|0
1703692500000|2023-12-27 15:55:00|5.24|3.94|5.12|3.82|5.24|3.94|5.11|3.81|0
1703692800000|2023-12-27 16:00:00|5.13|3.83|5.15|3.85|5.17|3.87|5.12|3.82|0
1703693100000|2023-12-27 16:05:00|5.16|3.86|5.15|3.85|5.16|3.86|5.12|3.82|0
1703693400000|2023-12-27 16:10:00|5.16|3.86|4.92|3.62|5.16|3.86|4.92|3.62|0
1703693700000|2023-12-27 16:15:00|4.91|3.61|4.91|3.61|4.92|3.62|4.9|3.6|0
1703694000000|2023-12-27 16:20:00|4.9|3.6|4.92|3.62|4.92|3.62|4.9|3.6|0
1703694300000|2023-12-27 16:25:00|4.93|3.63|4.9|3.6|4.95|3.65|4.9|3.6|0
1703694600000|2023-12-27 16:30:00|4.91|3.61|4.87|3.57|4.91|3.61|4.87|3.57|0
1703694900000|2023-12-27 16:35:00|4.86|3.56|4.85|3.55|4.86|3.56|4.84|3.54|0
1703695200000|2023-12-27 16:40:00|4.86|3.56|4.82|3.52|4.86|3.56|4.81|3.51|0
1703695500000|2023-12-27 16:45:00|4.83|3.53|4.83|3.53|4.85|3.55|4.82|3.52|0
1703695800000|2023-12-27 16:50:00|4.84|3.54|4.83|3.53|4.85|3.55|4.82|3.52|0
1703696100000|2023-12-27 16:55:00|4.82|3.52|4.84|3.54|4.84|3.54|4.81|3.51|0
1703696400000|2023-12-27 17:00:00|4.83|3.53|4.85|3.55|4.87|3.57|4.82|3.52|0
1703696700000|2023-12-27 17:05:00|4.86|3.56|4.85|3.55|4.86|3.56|4.85|3.55|0
1703697000000|2023-12-27 17:10:00|4.84|3.54|4.82|3.52|4.85|3.55|4.81|3.51|0
1703697300000|2023-12-27 17:15:00|4.81|3.51|4.82|3.52|4.82|3.52|4.81|3.51|0
1703697600000|2023-12-27 17:20:00|4.81|3.51|4.81|3.51|4.83|3.53|4.79|3.49|0
1703697900000|2023-12-27 17:25:00|4.82|3.52|4.82|3.52|4.83|3.53|4.82|3.52|0
1703698200000|2023-12-27 17:30:00|4.81|3.51|4.81|3.51|4.82|3.52|4.8|3.5|0
1703698500000|2023-12-27 17:35:00|4.82|3.52|4.85|3.55|4.86|3.56|4.81|3.51|0
1703698800000|2023-12-27 17:40:00|4.86|3.56|4.9|3.6|4.92|3.62|4.85|3.55|0
1703699100000|2023-12-27 17:45:00|4.91|3.61|4.87|3.57|4.91|3.61|4.87|3.57|0
1703699400000|2023-12-27 17:50:00|4.88|3.58|4.88|3.58|4.89|3.59|4.87|3.57|0
1703699700000|2023-12-27 17:55:00|4.89|3.59|4.88|3.58|4.89|3.59|4.86|3.56|0
1703700000000|2023-12-27 18:00:00|4.87|3.57|4.81|3.51|4.88|3.58|4.8|3.5|0
1703700300000|2023-12-27 18:05:00|4.8|3.5|4.7|3.4|4.81|3.51|4.69|3.39|0
1703700600000|2023-12-27 18:10:00|4.71|3.41|4.74|3.44|4.75|3.45|4.67|3.37|0
1703700900000|2023-12-27 18:15:00|4.73|3.43|4.72|3.42|4.76|3.46|4.7|3.4|0
1703701200000|2023-12-27 18:20:00|4.73|3.43|4.74|3.44|4.75|3.45|4.71|3.41|0
1703701500000|2023-12-27 18:25:00|4.75|3.45|4.74|3.44|4.76|3.46|4.72|3.42|0
1703701800000|2023-12-27 18:30:00|4.73|3.43|4.74|3.44|4.75|3.45|4.71|3.41|0
1703702100000|2023-12-27 18:35:00|4.73|3.43|4.73|3.43|4.74|3.44|4.72|3.42|0
1703702400000|2023-12-27 18:40:00|4.72|3.42|4.7|3.4|4.72|3.42|4.7|3.4|0
1703702700000|2023-12-27 18:45:00|4.71|3.41|4.71|3.41|4.72|3.42|4.69|3.39|0
1703703000000|2023-12-27 18:50:00|4.72|3.42|4.73|3.43|4.74|3.44|4.7|3.4|0
1703703300000|2023-12-27 18:55:00|4.72|3.42|4.78|3.48|4.78|3.48|4.71|3.41|0
1703703600000|2023-12-27 19:00:00|4.8|3.5|4.95|3.65|4.98|3.68|4.8|3.5|0
1703703900000|2023-12-27 19:05:00|4.96|3.66|4.9|3.6|4.98|3.68|4.89|3.59|0
1703704200000|2023-12-27 19:10:00|4.91|3.61|4.95|3.65|4.98|3.68|4.9|3.6|0
1703704500000|2023-12-27 19:15:00|4.94|3.64|4.89|3.59|4.97|3.67|4.89|3.59|0
1703704800000|2023-12-27 19:20:00|4.88|3.58|4.84|3.54|4.88|3.58|4.84|3.54|0
1703705100000|2023-12-27 19:25:00|4.83|3.53|4.81|3.51|4.88|3.58|4.78|3.48|0
1703705400000|2023-12-27 19:30:00|4.84|3.54|4.86|3.56|4.87|3.57|4.82|3.52|0
1703705700000|2023-12-27 19:35:00|4.85|3.55|4.87|3.57|4.87|3.57|4.85|3.55|0
1703706000000|2023-12-27 19:40:00|4.88|3.58|4.91|3.61|4.92|3.62|4.87|3.57|0
1703706300000|2023-12-27 19:45:00|4.9|3.6|4.88|3.58|4.91|3.61|4.88|3.58|0
1703706600000|2023-12-27 19:50:00|4.89|3.59|4.92|3.62|4.92|3.62|4.88|3.58|0
1703706900000|2023-12-27 19:55:00|4.91|3.61|4.87|3.57|4.91|3.61|4.86|3.56|0
1703707200000|2023-12-27 20:00:00|4.86|3.56|4.84|3.54|4.88|3.58|4.83|3.53|0
1703707500000|2023-12-27 20:05:00|4.85|3.55|4.83|3.53|4.89|3.59|4.82|3.52|0
1703707800000|2023-12-27 20:10:00|4.84|3.54|4.83|3.53|4.84|3.54|4.8|3.5|0
1703708100000|2023-12-27 20:15:00|4.84|3.54|4.81|3.51|4.84|3.54|4.79|3.49|0
1703708400000|2023-12-27 20:20:00|4.8|3.5|4.84|3.54|4.84|3.54|4.79|3.49|0
1703708700000|2023-12-27 20:25:00|4.85|3.55|4.84|3.54|4.89|3.59|4.84|3.54|0
1703709000000|2023-12-27 20:30:00|4.85|3.55|4.8|3.5|4.86|3.56|4.8|3.5|0
1703709300000|2023-12-27 20:35:00|4.79|3.49|4.79|3.49|4.8|3.5|4.77|3.47|0
1703709600000|2023-12-27 20:40:00|4.78|3.48|4.87|3.57|4.88|3.58|4.78|3.48|0
1703709900000|2023-12-27 20:45:00|4.88|3.58|4.87|3.57|4.89|3.59|4.86|3.56|0
1703710200000|2023-12-27 20:50:00|4.89|3.59|4.84|3.54|4.91|3.61|4.82|3.52|0
1703710500000|2023-12-27 20:55:00|4.83|3.53|4.63|3.33|4.83|3.53|4.63|3.33|0
1703710800000|2023-12-27 21:00:00|4.65|3.35|4.62|3.32|4.66|3.36|4.62|3.32|0
1703711100000|2023-12-27 21:05:00|4.61|3.31|4.64|3.34|4.65|3.35|4.61|3.31|0
1703711400000|2023-12-27 21:10:00|4.63|3.33|4.64|3.34|4.64|3.34|4.62|3.32|0
1703711700000|2023-12-27 21:15:00|4.78|3.18|4.8|3.2|4.8|3.2|4.78|3.18|0
1703712000000|2023-12-27 21:20:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1703712300000|2023-12-27 21:25:00|4.81|3.21|4.8|3.2|4.81|3.21|4.8|3.2|0
1703712600000|2023-12-27 21:30:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1703712900000|2023-12-27 21:35:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1703713200000|2023-12-27 21:40:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1703713500000|2023-12-27 21:45:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1703713800000|2023-12-27 21:50:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1703714100000|2023-12-27 21:55:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1703714400000|2023-12-27 22:00:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1703714700000|2023-12-27 22:05:00|4.77|3.17|4.78|3.18|4.79|3.19|4.77|3.17|0
1703717700000|2023-12-27 22:55:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1703718000000|2023-12-27 23:00:00|4.79|3.19|4.78|3.18|4.81|3.21|4.77|3.17|0
1703718300000|2023-12-27 23:05:00|4.77|3.17|4.79|3.19|4.79|3.19|4.77|3.17|0
1703718600000|2023-12-27 23:10:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1703718900000|2023-12-27 23:15:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1703719200000|2023-12-27 23:20:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1703719500000|2023-12-27 23:25:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1703719800000|2023-12-27 23:30:00|4.79|3.19|4.79|3.19|4.8|3.2|4.78|3.18|0
1703720100000|2023-12-27 23:35:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1703720400000|2023-12-27 23:40:00|4.78|3.18|4.78|3.18|4.78|3.18|4.78|3.18|0
1703720700000|2023-12-27 23:45:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1703721000000|2023-12-27 23:50:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1703721300000|2023-12-27 23:55:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1703721600000|2023-12-28 00:00:00|4.77|3.17|4.75|3.15|4.78|3.18|4.75|3.15|0
1703721900000|2023-12-28 00:05:00|4.74|3.14|4.75|3.15|4.76|3.16|4.74|3.14|0
1703722200000|2023-12-28 00:10:00|4.76|3.16|4.75|3.15|4.76|3.16|4.74|3.14|0
1703722500000|2023-12-28 00:15:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1703722800000|2023-12-28 00:20:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1703723400000|2023-12-28 00:30:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1703723700000|2023-12-28 00:35:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1703724000000|2023-12-28 00:40:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1703724300000|2023-12-28 00:45:00|4.73|3.13|4.72|3.12|4.73|3.13|4.71|3.11|0
1703724600000|2023-12-28 00:50:00|4.73|3.13|4.73|3.13|4.74|3.14|4.72|3.12|0
1703724900000|2023-12-28 00:55:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1703725200000|2023-12-28 01:00:00|4.71|3.11|4.71|3.11|4.72|3.12|4.7|3.1|0
1703725500000|2023-12-28 01:05:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1703725800000|2023-12-28 01:10:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1703726100000|2023-12-28 01:15:00|4.71|3.11|4.69|3.09|4.71|3.11|4.69|3.09|0
1703726400000|2023-12-28 01:20:00|4.7|3.1|4.95|3.35|4.95|3.35|4.61|3.01|0
1703726700000|2023-12-28 01:25:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1703727000000|2023-12-28 01:30:00|4.8|3.5|4.8|3.5|4.8|3.5|4.79|3.49|0
1703727300000|2023-12-28 01:35:00|4.79|3.49|4.78|3.48|4.8|3.5|4.77|3.47|0
1703727600000|2023-12-28 01:40:00|4.77|3.47|4.76|3.46|4.78|3.48|4.76|3.46|0
1703727900000|2023-12-28 01:45:00|4.77|3.47|4.77|3.47|4.77|3.47|4.76|3.46|0
1703728200000|2023-12-28 01:50:00|4.76|3.46|4.77|3.47|4.78|3.48|4.76|3.46|0
1703728500000|2023-12-28 01:55:00|4.76|3.46|4.76|3.46|4.77|3.47|4.76|3.46|0
1703729100000|2023-12-28 02:05:00|4.75|3.45|4.74|3.44|4.75|3.45|4.74|3.44|0
1703729400000|2023-12-28 02:10:00|4.75|3.45|4.76|3.46|4.77|3.47|4.75|3.45|0
1703729700000|2023-12-28 02:15:00|4.75|3.45|4.75|3.45|4.75|3.45|4.75|3.45|0
1703730000000|2023-12-28 02:20:00|4.76|3.46|4.75|3.45|4.76|3.46|4.75|3.45|0
1703730300000|2023-12-28 02:25:00|4.76|3.46|4.75|3.45|4.76|3.46|4.75|3.45|0
1703730600000|2023-12-28 02:30:00|4.74|3.44|4.74|3.44|4.75|3.45|4.74|3.44|0
1703730900000|2023-12-28 02:35:00|4.75|3.45|4.75|3.45|4.75|3.45|4.74|3.44|0
1703731200000|2023-12-28 02:40:00|4.74|3.44|4.76|3.46|4.76|3.46|4.74|3.44|0
1703731500000|2023-12-28 02:45:00|4.77|3.47|4.75|3.45|4.77|3.47|4.75|3.45|0
1703732100000|2023-12-28 02:55:00|4.74|3.44|4.74|3.44|4.74|3.44|4.74|3.44|0
1703732400000|2023-12-28 03:00:00|4.75|3.45|4.75|3.45|4.75|3.45|4.74|3.44|0
1703732700000|2023-12-28 03:05:00|4.74|3.44|4.75|3.45|4.75|3.45|4.74|3.44|0
1703733000000|2023-12-28 03:10:00|4.76|3.46|4.76|3.46|4.76|3.46|4.76|3.46|0
1703733300000|2023-12-28 03:15:00|4.77|3.47|4.78|3.48|4.78|3.48|4.76|3.46|0
1703733600000|2023-12-28 03:20:00|4.77|3.47|4.79|3.49|4.79|3.49|4.77|3.47|0
1703733900000|2023-12-28 03:25:00|4.78|3.48|4.79|3.49|4.79|3.49|4.78|3.48|0
1703734200000|2023-12-28 03:30:00|4.78|3.48|4.78|3.48|4.79|3.49|4.77|3.47|0
1703734500000|2023-12-28 03:35:00|4.79|3.49|4.78|3.48|4.79|3.49|4.78|3.48|0
1703734800000|2023-12-28 03:40:00|4.77|3.47|4.78|3.48|4.78|3.48|4.77|3.47|0
1703735100000|2023-12-28 03:45:00|4.77|3.47|4.77|3.47|4.78|3.48|4.77|3.47|0
1703735400000|2023-12-28 03:50:00|4.76|3.46|4.76|3.46|4.76|3.46|4.76|3.46|0
1703735700000|2023-12-28 03:55:00|4.77|3.47|4.76|3.46|4.77|3.47|4.76|3.46|0
1703736300000|2023-12-28 04:05:00|4.75|3.45|4.75|3.45|4.75|3.45|4.75|3.45|0
1703736900000|2023-12-28 04:15:00|4.74|3.44|4.73|3.43|4.74|3.44|4.73|3.43|0
1703737200000|2023-12-28 04:20:00|4.74|3.44|4.73|3.43|4.74|3.44|4.73|3.43|0
1703737500000|2023-12-28 04:25:00|4.74|3.44|4.74|3.44|4.74|3.44|4.73|3.43|0
1703738100000|2023-12-28 04:35:00|4.75|3.45|4.76|3.46|4.76|3.46|4.75|3.45|0
1703738700000|2023-12-28 04:45:00|4.77|3.47|4.77|3.47|4.77|3.47|4.77|3.47|0
1703739600000|2023-12-28 05:00:00|4.76|3.46|4.76|3.46|4.77|3.47|4.76|3.46|0
1703739900000|2023-12-28 05:05:00|4.75|3.45|4.74|3.44|4.76|3.46|4.74|3.44|0
1703740200000|2023-12-28 05:10:00|4.75|3.45|4.75|3.45|4.75|3.45|4.74|3.44|0
1703740500000|2023-12-28 05:15:00|4.74|3.44|4.75|3.45|4.75|3.45|4.74|3.44|0
1703740800000|2023-12-28 05:20:00|4.74|3.44|4.75|3.45|4.75|3.45|4.74|3.44|0
1703741400000|2023-12-28 05:30:00|4.76|3.46|4.75|3.45|4.76|3.46|4.74|3.44|0
1703741700000|2023-12-28 05:35:00|4.74|3.44|4.75|3.45|4.75|3.45|4.74|3.44|0
1703742000000|2023-12-28 05:40:00|4.76|3.46|4.75|3.45|4.76|3.46|4.75|3.45|0
1703742300000|2023-12-28 05:45:00|4.76|3.46|4.76|3.46|4.76|3.46|4.75|3.45|0
1703742600000|2023-12-28 05:50:00|4.75|3.45|4.75|3.45|4.75|3.45|4.75|3.45|0
1703742900000|2023-12-28 05:55:00|4.76|3.46|4.74|3.44|4.76|3.46|4.74|3.44|0
1703743200000|2023-12-28 06:00:00|4.75|3.45|4.74|3.44|4.75|3.45|4.73|3.43|0
1703743500000|2023-12-28 06:05:00|4.73|3.43|4.74|3.44|4.74|3.44|4.73|3.43|0
1703744100000|2023-12-28 06:15:00|4.75|3.45|4.75|3.45|4.75|3.45|4.75|3.45|0
1703744400000|2023-12-28 06:20:00|4.74|3.44|4.73|3.43|4.74|3.44|4.73|3.43|0
1703744700000|2023-12-28 06:25:00|4.74|3.44|4.74|3.44|4.75|3.45|4.74|3.44|0
1703745000000|2023-12-28 06:30:00|4.75|3.45|4.75|3.45|4.75|3.45|4.74|3.44|0
1703745300000|2023-12-28 06:35:00|4.74|3.44|4.74|3.44|4.74|3.44|4.73|3.43|0
1703745600000|2023-12-28 06:40:00|4.73|3.43|4.74|3.44|4.74|3.44|4.73|3.43|0
1703745900000|2023-12-28 06:45:00|4.73|3.43|4.73|3.43|4.73|3.43|4.73|3.43|0
1703746200000|2023-12-28 06:50:00|4.72|3.42|4.72|3.42|4.72|3.42|4.72|3.42|0
1703746800000|2023-12-28 07:00:00|4.73|3.43|4.72|3.42|4.73|3.43|4.72|3.42|0
1703747100000|2023-12-28 07:05:00|4.73|3.43|4.73|3.43|4.73|3.43|4.72|3.42|0
1703747400000|2023-12-28 07:10:00|4.72|3.42|4.73|3.43|4.73|3.43|4.72|3.42|0
1703747700000|2023-12-28 07:15:00|4.74|3.44|4.73|3.43|4.74|3.44|4.73|3.43|0
1703748000000|2023-12-28 07:20:00|4.72|3.42|4.71|3.41|4.72|3.42|4.71|3.41|0
1703748300000|2023-12-28 07:25:00|4.72|3.42|4.73|3.43|4.73|3.43|4.71|3.41|0
1703748600000|2023-12-28 07:30:00|4.72|3.42|4.72|3.42|4.73|3.43|4.72|3.42|0
1703748900000|2023-12-28 07:35:00|4.73|3.43|4.73|3.43|4.73|3.43|4.73|3.43|0
1703749200000|2023-12-28 07:40:00|4.72|3.42|4.73|3.43|4.73|3.43|4.72|3.42|0
1703749500000|2023-12-28 07:45:00|4.74|3.44|4.74|3.44|4.74|3.44|4.73|3.43|0
1703749800000|2023-12-28 07:50:00|4.73|3.43|4.73|3.43|4.74|3.44|4.73|3.43|0
1703750100000|2023-12-28 07:55:00|4.74|3.44|4.73|3.43|4.74|3.44|4.73|3.43|0
1703750400000|2023-12-28 08:00:00|4.74|3.44|4.73|3.43|4.74|3.44|4.72|3.42|0
1703750700000|2023-12-28 08:05:00|4.72|3.42|4.75|3.45|4.75|3.45|4.72|3.42|0
1703751000000|2023-12-28 08:10:00|4.74|3.44|4.74|3.44|4.74|3.44|4.73|3.43|0
1703751300000|2023-12-28 08:15:00|4.75|3.45|4.75|3.45|4.75|3.45|4.73|3.43|0
1703751600000|2023-12-28 08:20:00|4.76|3.46|4.77|3.47|4.77|3.47|4.75|3.45|0
1703751900000|2023-12-28 08:25:00|4.76|3.46|4.76|3.46|4.77|3.47|4.76|3.46|0
1703752200000|2023-12-28 08:30:00|4.77|3.47|4.78|3.48|4.78|3.48|4.77|3.47|0
1703752500000|2023-12-28 08:35:00|4.77|3.47|4.77|3.47|4.92|3.62|4.76|3.46|0
1703752800000|2023-12-28 08:40:00|4.78|3.48|4.78|3.48|4.79|3.49|4.77|3.47|0
1703753100000|2023-12-28 08:45:00|4.79|3.49|4.79|3.49|4.79|3.49|4.78|3.48|0
1703753400000|2023-12-28 08:50:00|4.8|3.5|4.78|3.48|4.8|3.5|4.78|3.48|0
1703753700000|2023-12-28 08:55:00|4.79|3.49|4.82|3.52|4.82|3.52|4.78|3.48|0
1703754000000|2023-12-28 09:00:00|4.81|3.51|4.83|3.53|4.83|3.53|4.81|3.51|0
1703754300000|2023-12-28 09:05:00|4.84|3.54|4.82|3.52|4.84|3.54|4.82|3.52|0
1703754600000|2023-12-28 09:10:00|4.83|3.53|4.84|3.54|4.84|3.54|4.82|3.52|0
1703754900000|2023-12-28 09:15:00|4.83|3.53|4.82|3.52|4.84|3.54|4.82|3.52|0
1703755200000|2023-12-28 09:20:00|4.81|3.51|4.82|3.52|4.83|3.53|4.81|3.51|0
1703755500000|2023-12-28 09:25:00|4.81|3.51|4.81|3.51|4.82|3.52|4.81|3.51|0
1703755800000|2023-12-28 09:30:00|4.82|3.52|4.82|3.52|4.82|3.52|4.81|3.51|0
1703756100000|2023-12-28 09:35:00|4.81|3.51|4.81|3.51|4.82|3.52|4.81|3.51|0
1703756400000|2023-12-28 09:40:00|4.82|3.52|4.82|3.52|4.83|3.53|4.81|3.51|0
1703756700000|2023-12-28 09:45:00|4.81|3.51|4.83|3.53|4.83|3.53|4.81|3.51|0
1703757000000|2023-12-28 09:50:00|4.82|3.52|4.83|3.53|4.83|3.53|4.81|3.51|0
1703757300000|2023-12-28 09:55:00|4.82|3.52|4.82|3.52|4.82|3.52|4.81|3.51|0
1703757600000|2023-12-28 10:00:00|4.81|3.51|4.8|3.5|4.82|3.52|4.8|3.5|0
1703757900000|2023-12-28 10:05:00|4.79|3.49|4.79|3.49|4.79|3.49|4.79|3.49|0
1703758500000|2023-12-28 10:15:00|4.8|3.5|4.79|3.49|4.8|3.5|4.79|3.49|0
1703758800000|2023-12-28 10:20:00|4.8|3.5|4.79|3.49|4.8|3.5|4.79|3.49|0
1703759100000|2023-12-28 10:25:00|4.8|3.5|4.81|3.51|4.81|3.51|4.79|3.49|0
1703759400000|2023-12-28 10:30:00|4.8|3.5|4.8|3.5|4.8|3.5|4.79|3.49|0
1703759700000|2023-12-28 10:35:00|4.81|3.51|4.82|3.52|4.82|3.52|4.81|3.51|0
1703760000000|2023-12-28 10:40:00|4.83|3.53|4.83|3.53|4.85|3.55|4.83|3.53|0
1703760300000|2023-12-28 10:45:00|4.84|3.54|4.83|3.53|4.85|3.55|4.82|3.52|0
1703760600000|2023-12-28 10:50:00|4.84|3.54|4.84|3.54|4.84|3.54|4.83|3.53|0
1703760900000|2023-12-28 10:55:00|4.85|3.55|4.85|3.55|4.86|3.56|4.84|3.54|0
1703761200000|2023-12-28 11:00:00|4.84|3.54|4.82|3.52|4.85|3.55|4.82|3.52|0
1703761500000|2023-12-28 11:05:00|4.81|3.51|4.81|3.51|4.81|3.51|4.8|3.5|0
1703761800000|2023-12-28 11:10:00|4.8|3.5|4.81|3.51|4.81|3.51|4.8|3.5|0
1703762100000|2023-12-28 11:15:00|4.82|3.52|4.82|3.52|4.83|3.53|4.82|3.52|0
1703762400000|2023-12-28 11:20:00|4.83|3.53|4.84|3.54|4.84|3.54|4.82|3.52|0
1703762700000|2023-12-28 11:25:00|4.83|3.53|4.84|3.54|4.84|3.54|4.83|3.53|0
1703763000000|2023-12-28 11:30:00|4.83|3.53|4.83|3.53|4.84|3.54|4.83|3.53|0
1703763300000|2023-12-28 11:35:00|4.85|3.55|4.84|3.54|4.85|3.55|4.84|3.54|0
1703763600000|2023-12-28 11:40:00|4.83|3.53|4.85|3.55|4.85|3.55|4.83|3.53|0
1703763900000|2023-12-28 11:45:00|4.86|3.56|4.84|3.54|4.86|3.56|4.84|3.54|0
1703764200000|2023-12-28 11:50:00|4.85|3.55|4.84|3.54|4.85|3.55|4.84|3.54|0
1703764500000|2023-12-28 11:55:00|4.83|3.53|4.82|3.52|4.83|3.53|4.82|3.52|0
1703764800000|2023-12-28 12:00:00|4.83|3.53|4.84|3.54|4.84|3.54|4.82|3.52|0
1703765100000|2023-12-28 12:05:00|4.83|3.53|4.83|3.53|4.84|3.54|4.82|3.52|0
1703765400000|2023-12-28 12:10:00|4.82|3.52|4.81|3.51|4.83|3.53|4.81|3.51|0
1703765700000|2023-12-28 12:15:00|4.82|3.52|4.8|3.5|4.82|3.52|4.8|3.5|0
1703766000000|2023-12-28 12:20:00|4.81|3.51|4.81|3.51|4.81|3.51|4.81|3.51|0
1703766300000|2023-12-28 12:25:00|4.8|3.5|4.79|3.49|4.8|3.5|4.79|3.49|0
1703766600000|2023-12-28 12:30:00|4.8|3.5|4.78|3.48|4.8|3.5|4.78|3.48|0
1703766900000|2023-12-28 12:35:00|4.79|3.49|4.79|3.49|4.8|3.5|4.78|3.48|0
1703767200000|2023-12-28 12:40:00|4.8|3.5|4.79|3.49|4.8|3.5|4.79|3.49|0
1703767500000|2023-12-28 12:45:00|4.8|3.5|4.8|3.5|4.81|3.51|4.79|3.49|0
1703767800000|2023-12-28 12:50:00|4.79|3.49|4.8|3.5|4.8|3.5|4.78|3.48|0
1703768100000|2023-12-28 12:55:00|4.79|3.49|4.81|3.51|4.81|3.51|4.79|3.49|0
1703768400000|2023-12-28 13:00:00|4.8|3.5|4.75|3.45|4.81|3.51|4.75|3.45|0
1703768700000|2023-12-28 13:05:00|4.76|3.46|4.77|3.47|4.77|3.47|4.76|3.46|0
1703769000000|2023-12-28 13:10:00|4.78|3.48|4.78|3.48|4.78|3.48|4.77|3.47|0
1703769300000|2023-12-28 13:15:00|4.77|3.47|4.78|3.48|4.79|3.49|4.77|3.47|0
1703769600000|2023-12-28 13:20:00|4.77|3.47|4.76|3.46|4.77|3.47|4.76|3.46|0
1703769900000|2023-12-28 13:25:00|4.75|3.45|4.76|3.46|4.77|3.47|4.75|3.45|0
1703770200000|2023-12-28 13:30:00|4.75|3.45|4.77|3.47|4.78|3.48|4.73|3.43|0
1703770500000|2023-12-28 13:35:00|4.76|3.46|4.77|3.47|4.77|3.47|4.75|3.45|0
1703770800000|2023-12-28 13:40:00|4.76|3.46|4.75|3.45|4.76|3.46|4.74|3.44|0
1703771100000|2023-12-28 13:45:00|4.76|3.46|4.78|3.48|4.78|3.48|4.76|3.46|0
1703771400000|2023-12-28 13:50:00|4.79|3.49|4.79|3.49|4.82|3.52|4.79|3.49|0
1703771700000|2023-12-28 13:55:00|4.8|3.5|4.84|3.54|4.84|3.54|4.79|3.49|0
1703772000000|2023-12-28 14:00:00|4.83|3.53|4.85|3.55|4.85|3.55|4.82|3.52|0
1703772300000|2023-12-28 14:05:00|4.84|3.54|4.83|3.53|4.85|3.55|4.83|3.53|0
1703772600000|2023-12-28 14:10:00|4.82|3.52|4.82|3.52|4.84|3.54|4.82|3.52|0
1703772900000|2023-12-28 14:15:00|4.81|3.51|4.81|3.51|4.81|3.51|4.79|3.49|0
1703773200000|2023-12-28 14:20:00|4.8|3.5|4.79|3.49|4.82|3.52|4.79|3.49|0
1703773500000|2023-12-28 14:25:00|4.8|3.5|4.8|3.5|4.82|3.52|4.78|3.48|0
1703773800000|2023-12-28 14:30:00|4.78|3.48|4.74|3.44|4.78|3.48|4.7|3.4|0
1703774100000|2023-12-28 14:35:00|4.75|3.45|4.72|3.42|4.76|3.46|4.72|3.42|0
1703774400000|2023-12-28 14:40:00|4.71|3.41|4.78|3.48|4.79|3.49|4.69|3.39|0
1703774700000|2023-12-28 14:45:00|4.79|3.49|4.74|3.44|4.8|3.5|4.74|3.44|0
1703775000000|2023-12-28 14:50:00|4.75|3.45|4.74|3.44|4.77|3.47|4.72|3.42|0
1703775300000|2023-12-28 14:55:00|4.73|3.43|4.72|3.42|4.74|3.44|4.71|3.41|0
1703775600000|2023-12-28 15:00:00|4.73|3.43|4.76|3.46|4.76|3.46|4.72|3.42|0
1703775900000|2023-12-28 15:05:00|4.77|3.47|4.77|3.47|4.79|3.49|4.75|3.45|0
1703776200000|2023-12-28 15:10:00|4.76|3.46|4.77|3.47|4.79|3.49|4.74|3.44|0
1703776500000|2023-12-28 15:15:00|4.76|3.46|4.76|3.46|4.77|3.47|4.74|3.44|0
1703776800000|2023-12-28 15:20:00|4.75|3.45|4.74|3.44|4.77|3.47|4.74|3.44|0
1703777100000|2023-12-28 15:25:00|4.73|3.43|4.7|3.4|4.73|3.43|4.7|3.4|0
1703777400000|2023-12-28 15:30:00|4.71|3.41|4.69|3.39|4.71|3.41|4.69|3.39|0
1703777700000|2023-12-28 15:35:00|4.7|3.4|4.71|3.41|4.71|3.41|4.69|3.39|0
1703778000000|2023-12-28 15:40:00|4.7|3.4|4.7|3.4|4.72|3.42|4.68|3.38|0
1703778300000|2023-12-28 15:45:00|4.71|3.41|4.66|3.36|4.72|3.42|4.66|3.36|0
1703778600000|2023-12-28 15:50:00|4.67|3.37|4.7|3.4|4.71|3.41|4.66|3.36|0
1703778900000|2023-12-28 15:55:00|4.69|3.39|4.73|3.43|4.75|3.45|4.68|3.38|0
1703779200000|2023-12-28 16:00:00|4.74|3.44|4.75|3.45|4.76|3.46|4.72|3.42|0
1703779500000|2023-12-28 16:05:00|4.74|3.44|4.75|3.45|4.79|3.49|4.73|3.43|0
1703779800000|2023-12-28 16:10:00|4.74|3.44|4.75|3.45|4.76|3.46|4.73|3.43|0
1703780100000|2023-12-28 16:15:00|4.74|3.44|4.81|3.51|4.81|3.51|4.74|3.44|0
1703780400000|2023-12-28 16:20:00|4.82|3.52|4.78|3.48|4.82|3.52|4.75|3.45|0
1703780700000|2023-12-28 16:25:00|4.79|3.49|4.77|3.47|4.81|3.51|4.76|3.46|0
1703781000000|2023-12-28 16:30:00|4.76|3.46|4.83|3.53|4.83|3.53|4.72|3.42|0
1703781300000|2023-12-28 16:35:00|4.84|3.54|4.82|3.52|4.85|3.55|4.82|3.52|0
1703781600000|2023-12-28 16:40:00|4.81|3.51|4.8|3.5|4.82|3.52|4.79|3.49|0
1703781900000|2023-12-28 16:45:00|4.79|3.49|4.8|3.5|4.81|3.51|4.79|3.49|0
1703782200000|2023-12-28 16:50:00|4.79|3.49|4.79|3.49|4.81|3.51|4.78|3.48|0
1703782500000|2023-12-28 16:55:00|4.8|3.5|4.81|3.51|4.82|3.52|4.79|3.49|0
1703782800000|2023-12-28 17:00:00|4.82|3.52|4.77|3.47|4.83|3.53|4.77|3.47|0
1703783100000|2023-12-28 17:05:00|4.76|3.46|4.77|3.47|4.77|3.47|4.76|3.46|0
1703783400000|2023-12-28 17:10:00|4.76|3.46|4.79|3.49|4.8|3.5|4.76|3.46|0
1703783700000|2023-12-28 17:15:00|4.78|3.48|4.78|3.48|4.79|3.49|4.77|3.47|0
1703784000000|2023-12-28 17:20:00|4.79|3.49|4.78|3.48|4.81|3.51|4.78|3.48|0
1703784300000|2023-12-28 17:25:00|4.79|3.49|4.8|3.5|4.8|3.5|4.78|3.48|0
1703784600000|2023-12-28 17:30:00|4.81|3.51|4.77|3.47|4.81|3.51|4.76|3.46|0
1703784900000|2023-12-28 17:35:00|4.76|3.46|4.76|3.46|4.77|3.47|4.76|3.46|0
1703785200000|2023-12-28 17:40:00|4.75|3.45|4.75|3.45|4.76|3.46|4.75|3.45|0
1703785500000|2023-12-28 17:45:00|4.74|3.44|4.77|3.47|4.77|3.47|4.73|3.43|0
1703785800000|2023-12-28 17:50:00|4.76|3.46|4.73|3.43|4.76|3.46|4.73|3.43|0
1703786100000|2023-12-28 17:55:00|4.72|3.42|4.74|3.44|4.74|3.44|4.7|3.4|0
1703786400000|2023-12-28 18:00:00|4.73|3.43|4.81|3.51|4.88|3.58|4.72|3.42|0
1703786700000|2023-12-28 18:05:00|4.83|3.53|4.77|3.47|4.88|3.58|4.77|3.47|0
1703787000000|2023-12-28 18:10:00|4.78|3.48|4.8|3.5|4.82|3.52|4.76|3.46|0
1703787300000|2023-12-28 18:15:00|4.79|3.49|4.76|3.46|4.8|3.5|4.75|3.45|0
1703787600000|2023-12-28 18:20:00|4.75|3.45|4.74|3.44|4.76|3.46|4.74|3.44|0
1703787900000|2023-12-28 18:25:00|4.75|3.45|4.77|3.47|4.78|3.48|4.75|3.45|0
1703788200000|2023-12-28 18:30:00|4.76|3.46|4.74|3.44|4.77|3.47|4.74|3.44|0
1703788500000|2023-12-28 18:35:00|4.75|3.45|4.72|3.42|4.75|3.45|4.69|3.39|0
1703788800000|2023-12-28 18:40:00|4.73|3.43|4.76|3.46|4.78|3.48|4.73|3.43|0
1703789100000|2023-12-28 18:45:00|4.77|3.47|4.78|3.48|4.79|3.49|4.76|3.46|0
1703789400000|2023-12-28 18:50:00|4.77|3.47|4.75|3.45|4.77|3.47|4.73|3.43|0
1703789700000|2023-12-28 18:55:00|4.76|3.46|4.77|3.47|4.78|3.48|4.76|3.46|0
1703790000000|2023-12-28 19:00:00|4.76|3.46|4.73|3.43|4.76|3.46|4.73|3.43|0
1703790300000|2023-12-28 19:05:00|4.74|3.44|4.73|3.43|4.75|3.45|4.73|3.43|0
1703790600000|2023-12-28 19:10:00|4.74|3.44|4.72|3.42|4.74|3.44|4.7|3.4|0
1703790900000|2023-12-28 19:15:00|4.71|3.41|4.73|3.43|4.73|3.43|4.7|3.4|0
1703791200000|2023-12-28 19:20:00|4.72|3.42|4.71|3.41|4.74|3.44|4.7|3.4|0
1703791500000|2023-12-28 19:25:00|4.7|3.4|4.7|3.4|4.71|3.41|4.69|3.39|0
1703791800000|2023-12-28 19:30:00|4.71|3.41|4.72|3.42|4.74|3.44|4.68|3.38|0
1703792100000|2023-12-28 19:35:00|4.71|3.41|4.71|3.41|4.72|3.42|4.68|3.38|0
1703792400000|2023-12-28 19:40:00|4.7|3.4|4.72|3.42|4.72|3.42|4.69|3.39|0
1703792700000|2023-12-28 19:45:00|4.73|3.43|4.7|3.4|4.74|3.44|4.7|3.4|0
1703793000000|2023-12-28 19:50:00|4.71|3.41|4.74|3.44|4.75|3.45|4.71|3.41|0
1703793300000|2023-12-28 19:55:00|4.75|3.45|4.73|3.43|4.75|3.45|4.71|3.41|0
1703793600000|2023-12-28 20:00:00|4.74|3.44|4.75|3.45|4.77|3.47|4.73|3.43|0
1703793900000|2023-12-28 20:05:00|4.76|3.46|4.74|3.44|4.77|3.47|4.73|3.43|0
1703794200000|2023-12-28 20:10:00|4.75|3.45|4.78|3.48|4.82|3.52|4.74|3.44|0
1703794500000|2023-12-28 20:15:00|4.79|3.49|4.74|3.44|4.82|3.52|4.74|3.44|0
1703794800000|2023-12-28 20:20:00|4.73|3.43|4.77|3.47|4.77|3.47|4.73|3.43|0
1703795100000|2023-12-28 20:25:00|4.76|3.46|4.78|3.48|4.79|3.49|4.75|3.45|0
1703795400000|2023-12-28 20:30:00|4.77|3.47|4.76|3.46|4.77|3.47|4.75|3.45|0
1703795700000|2023-12-28 20:35:00|4.75|3.45|4.73|3.43|4.75|3.45|4.72|3.42|0
1703796000000|2023-12-28 20:40:00|4.72|3.42|4.71|3.41|4.74|3.44|4.69|3.39|0
1703796300000|2023-12-28 20:45:00|4.7|3.4|4.76|3.46|4.78|3.48|4.7|3.4|0
1703796600000|2023-12-28 20:50:00|4.77|3.47|4.85|3.55|4.85|3.55|4.74|3.44|0
1703796900000|2023-12-28 20:55:00|4.84|3.54|4.79|3.49|4.87|3.57|4.78|3.48|0
1703797200000|2023-12-28 21:00:00|4.77|3.47|4.78|3.48|4.8|3.5|4.77|3.47|0
1703797500000|2023-12-28 21:05:00|4.77|3.47|4.77|3.47|4.77|3.47|4.75|3.45|0
1703797800000|2023-12-28 21:10:00|4.78|3.48|4.68|3.38|4.78|3.48|4.67|3.37|0
1703798100000|2023-12-28 21:15:00|4.82|3.22|4.82|3.22|4.82|3.22|4.81|3.21|0
1703798400000|2023-12-28 21:20:00|4.81|3.21|4.8|3.2|4.82|3.22|4.79|3.19|0
1703798700000|2023-12-28 21:25:00|4.81|3.21|4.8|3.2|4.81|3.21|4.8|3.2|0
1703799000000|2023-12-28 21:30:00|4.81|3.21|4.82|3.22|4.82|3.22|4.81|3.21|0
1703799300000|2023-12-28 21:35:00|4.81|3.21|4.81|3.21|4.82|3.22|4.81|3.21|0
1703799600000|2023-12-28 21:40:00|4.82|3.22|4.82|3.22|4.82|3.22|4.81|3.21|0
1703799900000|2023-12-28 21:45:00|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1703800200000|2023-12-28 21:50:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1703800500000|2023-12-28 21:55:00|4.82|3.22|4.82|3.22|4.83|3.23|4.82|3.22|0
1703800800000|2023-12-28 22:00:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1703801100000|2023-12-28 22:05:00|4.83|3.23|4.83|3.23|4.83|3.23|4.83|3.23|0
1703801400000|2023-12-28 22:10:00|4.82|3.22|4.82|3.22|4.82|3.22|4.82|3.22|0
1703801700000|2023-12-28 22:15:00|4.81|3.21|4.82|3.22|4.82|3.22|4.81|3.21|0
1703802000000|2023-12-28 22:20:00|4.81|3.21|4.81|3.21|4.82|3.22|4.81|3.21|0
1703803200000|2023-12-28 22:40:00|4.82|3.22|4.82|3.22|4.82|3.22|4.82|3.22|0
1703803500000|2023-12-28 22:45:00|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1703803800000|2023-12-28 22:50:00|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1703804400000|2023-12-28 23:00:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1703804700000|2023-12-28 23:05:00|4.8|3.2|4.79|3.19|4.81|3.21|4.79|3.19|0
1703805000000|2023-12-28 23:10:00|4.8|3.2|4.8|3.2|4.8|3.2|4.79|3.19|0
1703805300000|2023-12-28 23:15:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1703805900000|2023-12-28 23:25:00|4.78|3.18|4.78|3.18|4.78|3.18|4.78|3.18|0
1703806200000|2023-12-28 23:30:00|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1703806500000|2023-12-28 23:35:00|4.8|3.2|4.77|3.17|4.8|3.2|4.77|3.17|0
1703807100000|2023-12-28 23:45:00|4.78|3.18|4.78|3.18|4.79|3.19|4.77|3.17|0
1703807400000|2023-12-28 23:50:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1703807700000|2023-12-28 23:55:00|4.76|3.16|4.77|3.17|4.78|3.18|4.76|3.16|0
1703808000000|2023-12-29 00:00:00|4.78|3.18|4.77|3.17|4.79|3.19|4.76|3.16|0
1703808300000|2023-12-29 00:05:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1703808600000|2023-12-29 00:10:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1703808900000|2023-12-29 00:15:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1703809200000|2023-12-29 00:20:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1703809500000|2023-12-29 00:25:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1703809800000|2023-12-29 00:30:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1703810100000|2023-12-29 00:35:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1703810400000|2023-12-29 00:40:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1703810700000|2023-12-29 00:45:00|4.77|3.17|4.77|3.17|4.77|3.17|4.76|3.16|0
1703811000000|2023-12-29 00:50:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1703811300000|2023-12-29 00:55:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1703811600000|2023-12-29 01:00:00|4.77|3.17|4.77|3.17|4.77|3.17|4.76|3.16|0
1703811900000|2023-12-29 01:05:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1703812200000|2023-12-29 01:10:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1703812500000|2023-12-29 01:15:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1703812800000|2023-12-29 01:20:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1703813100000|2023-12-29 01:25:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1703813400000|2023-12-29 01:30:00|4.62|3.32|4.62|3.32|4.62|3.32|4.61|3.31|0
1703813700000|2023-12-29 01:35:00|4.61|3.31|4.61|3.31|4.62|3.32|4.6|3.3|0
1703814000000|2023-12-29 01:40:00|4.62|3.32|4.69|3.39|4.71|3.41|4.61|3.31|0
1703814300000|2023-12-29 01:45:00|4.7|3.4|4.7|3.4|4.7|3.4|4.69|3.39|0
1703814600000|2023-12-29 01:50:00|4.71|3.41|4.71|3.41|4.71|3.41|4.7|3.4|0
1703814900000|2023-12-29 01:55:00|4.72|3.42|4.72|3.42|4.72|3.42|4.71|3.41|0
1703815200000|2023-12-29 02:00:00|4.71|3.41|4.7|3.4|4.71|3.41|4.7|3.4|0
1703815500000|2023-12-29 02:05:00|4.71|3.41|4.71|3.41|4.71|3.41|4.7|3.4|0
1703815800000|2023-12-29 02:10:00|4.72|3.42|4.71|3.41|4.72|3.42|4.71|3.41|0
1703816400000|2023-12-29 02:20:00|4.72|3.42|4.7|3.4|4.72|3.42|4.7|3.4|0
1703816700000|2023-12-29 02:25:00|4.71|3.41|4.71|3.41|4.71|3.41|4.71|3.41|0
1703817000000|2023-12-29 02:30:00|4.7|3.4|4.71|3.41|4.71|3.41|4.7|3.4|0
1703817300000|2023-12-29 02:35:00|4.7|3.4|4.7|3.4|4.71|3.41|4.7|3.4|0
1703817600000|2023-12-29 02:40:00|4.69|3.39|4.69|3.39|4.69|3.39|4.69|3.39|0
1703817900000|2023-12-29 02:45:00|4.68|3.38|4.69|3.39|4.69|3.39|4.68|3.38|0
1703818200000|2023-12-29 02:50:00|4.7|3.4|4.7|3.4|4.7|3.4|4.69|3.39|0
1703818500000|2023-12-29 02:55:00|4.69|3.39|4.7|3.4|4.7|3.4|4.69|3.39|0
1703818800000|2023-12-29 03:00:00|4.69|3.39|4.69|3.39|4.69|3.39|4.68|3.38|0
1703819100000|2023-12-29 03:05:00|4.68|3.38|4.68|3.38|4.69|3.39|4.68|3.38|0
1703819400000|2023-12-29 03:10:00|4.67|3.37|4.67|3.37|4.68|3.38|4.67|3.37|0
1703819700000|2023-12-29 03:15:00|4.68|3.38|4.68|3.38|4.68|3.38|4.68|3.38|0
1703820000000|2023-12-29 03:20:00|4.67|3.37|4.68|3.38|4.68|3.38|4.67|3.37|0
1703820300000|2023-12-29 03:25:00|4.69|3.39|4.68|3.38|4.69|3.39|4.68|3.38|0
1703822100000|2023-12-29 03:55:00|4.69|3.39|4.68|3.38|4.69|3.39|4.68|3.38|0
1703822400000|2023-12-29 04:00:00|4.67|3.37|4.67|3.37|4.68|3.38|4.67|3.37|0
1703823300000|2023-12-29 04:15:00|4.68|3.38|4.68|3.38|4.68|3.38|4.68|3.38|0
1703823600000|2023-12-29 04:20:00|4.69|3.39|4.69|3.39|4.7|3.4|4.68|3.38|0
1703824500000|2023-12-29 04:35:00|4.68|3.38|4.69|3.39|4.69|3.39|4.68|3.38|0
1703824800000|2023-12-29 04:40:00|4.7|3.4|4.7|3.4|4.7|3.4|4.69|3.39|0
1703825100000|2023-12-29 04:45:00|4.69|3.39|4.69|3.39|4.7|3.4|4.69|3.39|0
1703825400000|2023-12-29 04:50:00|4.68|3.38|4.69|3.39|4.69|3.39|4.68|3.38|0
1703825700000|2023-12-29 04:55:00|4.68|3.38|4.69|3.39|4.69|3.39|4.68|3.38|0
1703826000000|2023-12-29 05:00:00|4.68|3.38|4.68|3.38|4.69|3.39|4.68|3.38|0
1703826300000|2023-12-29 05:05:00|4.67|3.37|4.67|3.37|4.68|3.38|4.67|3.37|0
1703826600000|2023-12-29 05:10:00|4.68|3.38|4.67|3.37|4.68|3.38|4.67|3.37|0
1703826900000|2023-12-29 05:15:00|4.66|3.36|4.67|3.37|4.67|3.37|4.66|3.36|0
1703827200000|2023-12-29 05:20:00|4.68|3.38|4.68|3.38|4.68|3.38|4.68|3.38|0
1703827500000|2023-12-29 05:25:00|4.67|3.37|4.67|3.37|4.68|3.38|4.67|3.37|0
1703827800000|2023-12-29 05:30:00|4.68|3.38|4.68|3.38|4.68|3.38|4.67|3.37|0
1703828100000|2023-12-29 05:35:00|4.67|3.37|4.67|3.37|4.68|3.38|4.67|3.37|0
1703829000000|2023-12-29 05:50:00|4.68|3.38|4.67|3.37|4.68|3.38|4.67|3.37|0
1703829300000|2023-12-29 05:55:00|4.66|3.36|4.66|3.36|4.66|3.36|4.66|3.36|0
1703829600000|2023-12-29 06:00:00|4.65|3.35|4.65|3.35|4.66|3.36|4.65|3.35|0
1703829900000|2023-12-29 06:05:00|4.66|3.36|4.65|3.35|4.66|3.36|4.65|3.35|0
1703830200000|2023-12-29 06:10:00|4.66|3.36|4.65|3.35|4.66|3.36|4.65|3.35|0
1703830500000|2023-12-29 06:15:00|4.66|3.36|4.65|3.35|4.66|3.36|4.65|3.35|0
1703831100000|2023-12-29 06:25:00|4.66|3.36|4.65|3.35|4.66|3.36|4.65|3.35|0
1703831400000|2023-12-29 06:30:00|4.64|3.34|4.65|3.35|4.65|3.35|4.64|3.34|0
1703831700000|2023-12-29 06:35:00|4.64|3.34|4.65|3.35|4.65|3.35|4.64|3.34|0
1703832300000|2023-12-29 06:45:00|4.64|3.34|4.64|3.34|4.64|3.34|4.64|3.34|0
1703832900000|2023-12-29 06:55:00|4.63|3.33|4.64|3.34|4.64|3.34|4.63|3.33|0
1703833200000|2023-12-29 07:00:00|4.63|3.33|4.63|3.33|4.64|3.34|4.63|3.33|0
1703833500000|2023-12-29 07:05:00|4.64|3.34|4.63|3.33|4.64|3.34|4.62|3.32|0
1703833800000|2023-12-29 07:10:00|4.62|3.32|4.62|3.32|4.63|3.33|4.62|3.32|0
1703834100000|2023-12-29 07:15:00|4.63|3.33|4.63|3.33|4.63|3.33|4.62|3.32|0
1703834400000|2023-12-29 07:20:00|4.62|3.32|4.63|3.33|4.63|3.33|4.62|3.32|0
1703834700000|2023-12-29 07:25:00|4.62|3.32|4.63|3.33|4.63|3.33|4.62|3.32|0
1703835000000|2023-12-29 07:30:00|4.64|3.34|4.63|3.33|4.64|3.34|4.62|3.32|0
1703835300000|2023-12-29 07:35:00|4.62|3.32|4.62|3.32|4.63|3.33|4.62|3.32|0
1703835600000|2023-12-29 07:40:00|4.63|3.33|4.63|3.33|4.63|3.33|4.62|3.32|0
1703835900000|2023-12-29 07:45:00|4.64|3.34|4.63|3.33|4.64|3.34|4.63|3.33|0
1703836200000|2023-12-29 07:50:00|4.64|3.34|4.63|3.33|4.64|3.34|4.63|3.33|0
1703836500000|2023-12-29 07:55:00|4.64|3.34|4.64|3.34|4.64|3.34|4.63|3.33|0
1703836800000|2023-12-29 08:00:00|4.63|3.33|4.61|3.31|4.64|3.34|4.61|3.31|0
1703837100000|2023-12-29 08:05:00|4.6|3.3|4.62|3.32|4.62|3.32|4.6|3.3|0
1703837400000|2023-12-29 08:10:00|4.61|3.31|4.6|3.3|4.62|3.32|4.6|3.3|0
1703837700000|2023-12-29 08:15:00|4.59|3.29|4.59|3.29|4.59|3.29|4.58|3.28|0
1703838000000|2023-12-29 08:20:00|4.58|3.28|4.59|3.29|4.59|3.29|4.58|3.28|0
1703838300000|2023-12-29 08:25:00|4.58|3.28|4.56|3.26|4.59|3.29|4.56|3.26|0
1703838600000|2023-12-29 08:30:00|4.57|3.27|4.58|3.28|4.58|3.28|4.57|3.27|0
1703838900000|2023-12-29 08:35:00|4.59|3.29|4.58|3.28|4.59|3.29|4.58|3.28|0
1703839200000|2023-12-29 08:40:00|4.59|3.29|4.6|3.3|4.6|3.3|4.58|3.28|0
1703839500000|2023-12-29 08:45:00|4.59|3.29|4.62|3.32|4.62|3.32|4.59|3.29|0
1703839800000|2023-12-29 08:50:00|4.61|3.31|4.61|3.31|4.62|3.32|4.6|3.3|0
1703840100000|2023-12-29 08:55:00|4.62|3.32|4.61|3.31|4.63|3.33|4.61|3.31|0
1703840400000|2023-12-29 09:00:00|4.6|3.3|4.6|3.3|4.61|3.31|4.6|3.3|0
1703840700000|2023-12-29 09:05:00|4.59|3.29|4.6|3.3|4.6|3.3|4.59|3.29|0
1703841000000|2023-12-29 09:10:00|4.61|3.31|4.61|3.31|4.61|3.31|4.6|3.3|0
1703841300000|2023-12-29 09:15:00|4.62|3.32|4.61|3.31|4.62|3.32|4.61|3.31|0
1703841600000|2023-12-29 09:20:00|4.6|3.3|4.62|3.32|4.62|3.32|4.6|3.3|0
1703841900000|2023-12-29 09:25:00|4.63|3.33|4.62|3.32|4.63|3.33|4.61|3.31|0
1703842200000|2023-12-29 09:30:00|4.63|3.33|4.62|3.32|4.63|3.33|4.61|3.31|0
1703842500000|2023-12-29 09:35:00|4.61|3.31|4.63|3.33|4.63|3.33|4.61|3.31|0
1703842800000|2023-12-29 09:40:00|4.62|3.32|4.65|3.35|4.65|3.35|4.62|3.32|0
1703843100000|2023-12-29 09:45:00|4.66|3.36|4.65|3.35|4.66|3.36|4.64|3.34|0
1703843400000|2023-12-29 09:50:00|4.64|3.34|4.66|3.36|4.66|3.36|4.64|3.34|0
1703843700000|2023-12-29 09:55:00|4.65|3.35|4.66|3.36|4.66|3.36|4.65|3.35|0
1703844000000|2023-12-29 10:00:00|4.67|3.37|4.66|3.36|4.67|3.37|4.65|3.35|0
1703844300000|2023-12-29 10:05:00|4.67|3.37|4.67|3.37|4.67|3.37|4.66|3.36|0
1703844600000|2023-12-29 10:10:00|4.66|3.36|4.66|3.36|4.66|3.36|4.65|3.35|0
1703844900000|2023-12-29 10:15:00|4.65|3.35|4.68|3.38|4.68|3.38|4.64|3.34|0
1703845200000|2023-12-29 10:20:00|4.67|3.37|4.68|3.38|4.68|3.38|4.67|3.37|0
1703845500000|2023-12-29 10:25:00|4.67|3.37|4.68|3.38|4.68|3.38|4.67|3.37|0
1703845800000|2023-12-29 10:30:00|4.67|3.37|4.67|3.37|4.68|3.38|4.67|3.37|0
1703846100000|2023-12-29 10:35:00|4.66|3.36|4.65|3.35|4.67|3.37|4.65|3.35|0
1703846400000|2023-12-29 10:40:00|4.66|3.36|4.65|3.35|4.66|3.36|4.64|3.34|0
1703846700000|2023-12-29 10:45:00|4.66|3.36|4.66|3.36|4.66|3.36|4.64|3.34|0
1703847000000|2023-12-29 10:50:00|4.65|3.35|4.64|3.34|4.65|3.35|4.64|3.34|0
1703847300000|2023-12-29 10:55:00|4.65|3.35|4.65|3.35|4.65|3.35|4.63|3.33|0
1703847600000|2023-12-29 11:00:00|4.64|3.34|4.65|3.35|4.66|3.36|4.64|3.34|0
1703847900000|2023-12-29 11:05:00|4.64|3.34|4.64|3.34|4.65|3.35|4.64|3.34|0
1703848200000|2023-12-29 11:10:00|4.65|3.35|4.65|3.35|4.65|3.35|4.64|3.34|0
1703848500000|2023-12-29 11:15:00|4.66|3.36|4.64|3.34|4.66|3.36|4.64|3.34|0
1703848800000|2023-12-29 11:20:00|4.65|3.35|4.64|3.34|4.65|3.35|4.63|3.33|0
1703849100000|2023-12-29 11:25:00|4.65|3.35|4.65|3.35|4.66|3.36|4.64|3.34|0
1703849400000|2023-12-29 11:30:00|4.66|3.36|4.65|3.35|4.66|3.36|4.64|3.34|0
1703849700000|2023-12-29 11:35:00|4.64|3.34|4.63|3.33|4.64|3.34|4.63|3.33|0
1703850000000|2023-12-29 11:40:00|4.62|3.32|4.62|3.32|4.63|3.33|4.61|3.31|0
1703850300000|2023-12-29 11:45:00|4.61|3.31|4.64|3.34|4.64|3.34|4.61|3.31|0
1703850600000|2023-12-29 11:50:00|4.63|3.33|4.63|3.33|4.63|3.33|4.63|3.33|0
1703850900000|2023-12-29 11:55:00|4.62|3.32|4.63|3.33|4.63|3.33|4.62|3.32|0
1703851200000|2023-12-29 12:00:00|4.64|3.34|4.65|3.35|4.65|3.35|4.64|3.34|0
1703851500000|2023-12-29 12:05:00|4.66|3.36|4.67|3.37|4.69|3.39|4.65|3.35|0
1703851800000|2023-12-29 12:10:00|4.68|3.38|4.69|3.39|4.71|3.41|4.66|3.36|0
1703852100000|2023-12-29 12:15:00|4.7|3.4|4.68|3.38|4.7|3.4|4.68|3.38|0
1703852400000|2023-12-29 12:20:00|4.67|3.37|4.68|3.38|4.68|3.38|4.66|3.36|0
1703852700000|2023-12-29 12:25:00|4.69|3.39|4.7|3.4|4.7|3.4|4.69|3.39|0
1703853000000|2023-12-29 12:30:00|4.69|3.39|4.71|3.41|4.72|3.42|4.68|3.38|0
1703853300000|2023-12-29 12:35:00|4.7|3.4|4.74|3.44|4.75|3.45|4.7|3.4|0
1703853600000|2023-12-29 12:40:00|4.73|3.43|4.71|3.41|4.74|3.44|4.71|3.41|0
1703853900000|2023-12-29 12:45:00|4.72|3.42|4.73|3.43|4.73|3.43|4.71|3.41|0
1703854200000|2023-12-29 12:50:00|4.72|3.42|4.72|3.42|4.73|3.43|4.72|3.42|0
1703854500000|2023-12-29 12:55:00|4.73|3.43|4.72|3.42|4.73|3.43|4.71|3.41|0
1703854800000|2023-12-29 13:00:00|4.73|3.43|4.72|3.42|4.74|3.44|4.72|3.42|0
1703855100000|2023-12-29 13:05:00|4.71|3.41|4.69|3.39|4.71|3.41|4.68|3.38|0
1703855400000|2023-12-29 13:10:00|4.68|3.38|4.72|3.42|4.73|3.43|4.68|3.38|0
1703855700000|2023-12-29 13:15:00|4.73|3.43|4.73|3.43|4.75|3.45|4.72|3.42|0
1703856000000|2023-12-29 13:20:00|4.72|3.42|4.7|3.4|4.72|3.42|4.7|3.4|0
1703856300000|2023-12-29 13:25:00|4.71|3.41|4.7|3.4|4.72|3.42|4.7|3.4|0
1703856600000|2023-12-29 13:30:00|4.69|3.39|4.69|3.39|4.7|3.4|4.69|3.39|0
1703856900000|2023-12-29 13:35:00|4.7|3.4|4.7|3.4|4.7|3.4|4.68|3.38|0
1703857200000|2023-12-29 13:40:00|4.71|3.41|4.7|3.4|4.71|3.41|4.69|3.39|0
1703857500000|2023-12-29 13:45:00|4.71|3.41|4.71|3.41|4.72|3.42|4.7|3.4|0
1703857800000|2023-12-29 13:50:00|4.72|3.42|4.73|3.43|4.74|3.44|4.72|3.42|0
1703858100000|2023-12-29 13:55:00|4.74|3.44|4.74|3.44|4.74|3.44|4.73|3.43|0
1703858400000|2023-12-29 14:00:00|4.73|3.43|4.72|3.42|4.73|3.43|4.71|3.41|0
1703858700000|2023-12-29 14:05:00|4.73|3.43|4.72|3.42|4.74|3.44|4.72|3.42|0
1703859000000|2023-12-29 14:10:00|4.71|3.41|4.72|3.42|4.73|3.43|4.71|3.41|0
1703859300000|2023-12-29 14:15:00|4.71|3.41|4.72|3.42|4.73|3.43|4.71|3.41|0
1703859600000|2023-12-29 14:20:00|4.73|3.43|4.73|3.43|4.73|3.43|4.72|3.42|0
1703859900000|2023-12-29 14:25:00|4.72|3.42|4.74|3.44|4.75|3.45|4.72|3.42|0
1703860200000|2023-12-29 14:30:00|4.75|3.45|4.68|3.38|4.75|3.45|4.67|3.37|0
1703860500000|2023-12-29 14:35:00|4.67|3.37|4.66|3.36|4.7|3.4|4.65|3.35|0
1703860800000|2023-12-29 14:40:00|4.67|3.37|4.65|3.35|4.7|3.4|4.65|3.35|0
1703861100000|2023-12-29 14:45:00|4.66|3.36|4.68|3.38|4.68|3.38|4.65|3.35|0
1703861400000|2023-12-29 14:50:00|4.69|3.39|4.68|3.38|4.69|3.39|4.65|3.35|0
1703861700000|2023-12-29 14:55:00|4.67|3.37|4.68|3.38|4.69|3.39|4.66|3.36|0
1703862000000|2023-12-29 15:00:00|4.67|3.37|4.66|3.36|4.68|3.38|4.65|3.35|0
1703862300000|2023-12-29 15:05:00|4.65|3.35|4.67|3.37|4.67|3.37|4.62|3.32|0
1703862600000|2023-12-29 15:10:00|4.66|3.36|4.69|3.39|4.7|3.4|4.65|3.35|0
1703862900000|2023-12-29 15:15:00|4.7|3.4|4.68|3.38|4.7|3.4|4.68|3.38|0
1703863200000|2023-12-29 15:20:00|4.69|3.39|4.71|3.41|4.71|3.41|4.67|3.37|0
1703863500000|2023-12-29 15:25:00|4.7|3.4|4.68|3.38|4.71|3.41|4.68|3.38|0
1703863800000|2023-12-29 15:30:00|4.67|3.37|4.74|3.44|4.77|3.47|4.67|3.37|0
1703864100000|2023-12-29 15:35:00|4.76|3.46|4.76|3.46|4.77|3.47|4.73|3.43|0
1703864400000|2023-12-29 15:40:00|4.77|3.47|4.82|3.52|4.83|3.53|4.77|3.47|0
1703864700000|2023-12-29 15:45:00|4.81|3.51|4.91|3.61|4.99|3.69|4.8|3.5|0
1703865000000|2023-12-29 15:50:00|4.9|3.6|4.93|3.63|4.94|3.64|4.86|3.56|0
1703865300000|2023-12-29 15:55:00|4.94|3.64|4.9|3.6|4.95|3.65|4.87|3.57|0
1703865600000|2023-12-29 16:00:00|4.91|3.61|4.88|3.58|4.91|3.61|4.86|3.56|0
1703865900000|2023-12-29 16:05:00|4.87|3.57|4.94|3.64|4.97|3.67|4.87|3.57|0
1703866200000|2023-12-29 16:10:00|4.95|3.65|5.04|3.74|5.04|3.74|4.94|3.64|0
1703866500000|2023-12-29 16:15:00|5.05|3.75|5.06|3.76|5.16|3.86|5.04|3.74|0
1703866800000|2023-12-29 16:20:00|5.07|3.77|5.13|3.83|5.15|3.85|5.06|3.76|0
1703867100000|2023-12-29 16:25:00|5.12|3.82|5.19|3.89|5.2|3.9|5.11|3.81|0
1703867400000|2023-12-29 16:30:00|5.2|3.9|5.19|3.89|5.21|3.91|5.13|3.83|0
1703867700000|2023-12-29 16:35:00|5.18|3.88|5.19|3.89|5.26|3.96|4.78|3.48|0
1703868000000|2023-12-29 16:40:00|5.18|3.88|5.19|3.89|5.22|3.92|5.16|3.86|0
1703868300000|2023-12-29 16:45:00|5.2|3.9|5.13|3.83|5.2|3.9|5.13|3.83|0
1703868600000|2023-12-29 16:50:00|5.12|3.82|5.14|3.84|5.22|3.92|5.12|3.82|0
1703868900000|2023-12-29 16:55:00|5.15|3.85|5.17|3.87|5.18|3.88|5.12|3.82|0
1703869200000|2023-12-29 17:00:00|5.18|3.88|5.18|3.88|5.18|3.88|5.1|3.8|0
1703869500000|2023-12-29 17:05:00|5.19|3.89|5.23|3.93|5.25|3.95|5.19|3.89|0
1703869800000|2023-12-29 17:10:00|5.22|3.92|5.28|3.98|5.29|3.99|5.2|3.9|0
1703870100000|2023-12-29 17:15:00|5.29|3.99|5.25|3.95|5.3|4|5.23|3.93|0
1703870400000|2023-12-29 17:20:00|5.24|3.94|5.3|4|5.35|4.05|5.22|3.92|0
1703870700000|2023-12-29 17:25:00|5.31|4.01|5.3|4|5.32|4.02|5.28|3.98|0
1703871000000|2023-12-29 17:30:00|5.31|4.01|5.25|3.95|5.32|4.02|5.24|3.94|0
1703871300000|2023-12-29 17:35:00|5.26|3.96|5.22|3.92|5.27|3.97|5.22|3.92|0
1703871600000|2023-12-29 17:40:00|5.21|3.91|5.2|3.9|5.23|3.93|5.19|3.89|0
1703871900000|2023-12-29 17:45:00|5.19|3.89|5.21|3.91|5.22|3.92|5.16|3.86|0
1703872200000|2023-12-29 17:50:00|5.22|3.92|5.18|3.88|5.23|3.93|5.16|3.86|0
1703872500000|2023-12-29 17:55:00|5.17|3.87|5.12|3.82|5.17|3.87|5.1|3.8|0
1703872800000|2023-12-29 18:00:00|5.11|3.81|5.06|3.76|5.15|3.85|5.05|3.75|0
1703873100000|2023-12-29 18:05:00|5.05|3.75|4.79|3.49|5.05|3.75|4.76|3.46|0
1703873400000|2023-12-29 18:10:00|4.78|3.48|4.79|3.49|4.79|3.49|4.74|3.44|0
1703873700000|2023-12-29 18:15:00|4.78|3.48|4.84|3.54|4.85|3.55|4.78|3.48|0
1703874000000|2023-12-29 18:20:00|4.85|3.55|4.85|3.55|4.88|3.58|4.82|3.52|0
1703874300000|2023-12-29 18:25:00|4.84|3.54|4.86|3.56|4.87|3.57|4.83|3.53|0
1703874600000|2023-12-29 18:30:00|4.85|3.55|4.83|3.53|4.86|3.56|4.8|3.5|0
1703874900000|2023-12-29 18:35:00|4.82|3.52|4.76|3.46|4.82|3.52|4.76|3.46|0
1703875200000|2023-12-29 18:40:00|4.77|3.47|4.75|3.45|4.78|3.48|4.72|3.42|0
1703875500000|2023-12-29 18:45:00|4.74|3.44|4.71|3.41|4.77|3.47|4.7|3.4|0
1703875800000|2023-12-29 18:50:00|4.7|3.4|4.78|3.48|4.78|3.48|4.7|3.4|0
1703876100000|2023-12-29 18:55:00|4.79|3.49|4.75|3.45|4.79|3.49|4.73|3.43|0
1703876400000|2023-12-29 19:00:00|4.74|3.44|4.74|3.44|4.77|3.47|4.72|3.42|0
1703876700000|2023-12-29 19:05:00|4.75|3.45|4.75|3.45|4.75|3.45|4.72|3.42|0
1703877000000|2023-12-29 19:10:00|4.74|3.44|4.75|3.45|4.77|3.47|4.73|3.43|0
1703877300000|2023-12-29 19:15:00|4.76|3.46|4.72|3.42|4.76|3.46|4.72|3.42|0
1703877600000|2023-12-29 19:20:00|4.71|3.41|4.69|3.39|4.73|3.43|4.67|3.37|0
1703877900000|2023-12-29 19:25:00|4.68|3.38|4.74|3.44|4.75|3.45|4.67|3.37|0
1703878200000|2023-12-29 19:30:00|4.73|3.43|4.7|3.4|4.73|3.43|4.7|3.4|0
1703878500000|2023-12-29 19:35:00|4.71|3.41|4.7|3.4|4.72|3.42|4.68|3.38|0
1703878800000|2023-12-29 19:40:00|4.71|3.41|4.69|3.39|4.71|3.41|4.67|3.37|0
1703879100000|2023-12-29 19:45:00|4.68|3.38|4.66|3.36|4.69|3.39|4.66|3.36|0
1703879400000|2023-12-29 19:50:00|4.67|3.37|4.65|3.35|4.67|3.37|4.64|3.34|0
1703879700000|2023-12-29 19:55:00|4.66|3.36|4.65|3.35|4.66|3.36|4.62|3.32|0
1703880000000|2023-12-29 20:00:00|4.64|3.34|4.66|3.36|4.73|3.43|4.62|3.32|0
1703880300000|2023-12-29 20:05:00|4.67|3.37|4.58|3.28|4.68|3.38|4.58|3.28|0
1703880600000|2023-12-29 20:10:00|4.57|3.27|4.58|3.28|4.62|3.32|4.55|3.25|0
1703880900000|2023-12-29 20:15:00|4.59|3.29|4.62|3.32|4.62|3.32|4.57|3.27|0
1703881200000|2023-12-29 20:20:00|4.63|3.33|4.62|3.32|4.68|3.38|4.6|3.3|0
1703881500000|2023-12-29 20:25:00|4.61|3.31|4.56|3.26|4.62|3.32|4.55|3.25|0
1703881800000|2023-12-29 20:30:00|4.58|3.28|4.62|3.32|4.62|3.32|4.57|3.27|0
1703882100000|2023-12-29 20:35:00|4.61|3.31|4.6|3.3|4.62|3.32|4.59|3.29|0
1703882400000|2023-12-29 20:40:00|4.59|3.29|4.65|3.35|4.65|3.35|4.57|3.27|0
1703882700000|2023-12-29 20:45:00|4.66|3.36|4.75|3.45|4.75|3.45|4.62|3.32|0
1703883000000|2023-12-29 20:50:00|4.77|3.47|4.82|3.52|4.82|3.52|4.67|3.37|0
1703883300000|2023-12-29 20:55:00|4.85|3.55|4.71|3.41|4.87|3.57|4.63|3.33|0
1703883600000|2023-12-29 21:00:00|4.7|3.4|4.77|3.47|4.78|3.48|4.7|3.4|0
1703883900000|2023-12-29 21:05:00|4.76|3.46|4.77|3.47|4.78|3.48|4.75|3.45|0
1703884200000|2023-12-29 21:10:00|4.78|3.48|4.79|3.49|4.79|3.49|4.78|3.48|0
1704158700000|2024-01-02 01:25:00|4.57|2.97|4.59|2.99|4.59|2.99|4.57|2.97|0
1704159000000|2024-01-02 01:30:00|4.44|3.14|4.44|3.14|4.44|3.14|4.43|3.13|0
1704159300000|2024-01-02 01:35:00|4.45|3.15|4.46|3.16|4.46|3.16|4.44|3.14|0
1704159600000|2024-01-02 01:40:00|4.47|3.17|4.48|3.18|4.49|3.19|4.47|3.17|0
1704159900000|2024-01-02 01:45:00|4.47|3.17|4.48|3.18|4.49|3.19|4.46|3.16|0
1704160200000|2024-01-02 01:50:00|4.47|3.17|4.47|3.17|4.48|3.18|4.47|3.17|0
1704160500000|2024-01-02 01:55:00|4.46|3.16|4.47|3.17|4.48|3.18|4.46|3.16|0
1704160800000|2024-01-02 02:00:00|4.46|3.16|4.46|3.16|4.47|3.17|4.45|3.15|0
1704161100000|2024-01-02 02:05:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1704161400000|2024-01-02 02:10:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1704161700000|2024-01-02 02:15:00|4.47|3.17|4.47|3.17|4.48|3.18|4.46|3.16|0
1704162000000|2024-01-02 02:20:00|4.46|3.16|4.46|3.16|4.46|3.16|4.46|3.16|0
1704162300000|2024-01-02 02:25:00|4.45|3.15|4.46|3.16|4.47|3.17|4.45|3.15|0
1704162600000|2024-01-02 02:30:00|4.47|3.17|4.47|3.17|4.47|3.17|4.46|3.16|0
1704162900000|2024-01-02 02:35:00|4.46|3.16|4.47|3.17|4.48|3.18|4.46|3.16|0
1704163200000|2024-01-02 02:40:00|4.46|3.16|4.47|3.17|4.47|3.17|4.46|3.16|0
1704163500000|2024-01-02 02:45:00|4.46|3.16|4.46|3.16|4.47|3.17|4.46|3.16|0
1704163800000|2024-01-02 02:50:00|4.47|3.17|4.49|3.19|4.49|3.19|4.47|3.17|0
1704164100000|2024-01-02 02:55:00|4.48|3.18|4.47|3.17|4.48|3.18|4.47|3.17|0
1704164400000|2024-01-02 03:00:00|4.46|3.16|4.46|3.16|4.47|3.17|4.45|3.15|0
1704164700000|2024-01-02 03:05:00|4.45|3.15|4.45|3.15|4.45|3.15|4.45|3.15|0
1704165000000|2024-01-02 03:10:00|4.44|3.14|4.45|3.15|4.45|3.15|4.44|3.14|0
1704165300000|2024-01-02 03:15:00|4.44|3.14|4.46|3.16|4.46|3.16|4.44|3.14|0
1704165600000|2024-01-02 03:20:00|4.47|3.17|4.46|3.16|4.47|3.17|4.46|3.16|0
1704165900000|2024-01-02 03:25:00|4.45|3.15|4.45|3.15|4.46|3.16|4.45|3.15|0
1704166200000|2024-01-02 03:30:00|4.46|3.16|4.46|3.16|4.46|3.16|4.45|3.15|0
1704166500000|2024-01-02 03:35:00|4.45|3.15|4.46|3.16|4.47|3.17|4.45|3.15|0
1704166800000|2024-01-02 03:40:00|4.45|3.15|4.45|3.15|4.46|3.16|4.45|3.15|0
1704167100000|2024-01-02 03:45:00|4.44|3.14|4.45|3.15|4.45|3.15|4.44|3.14|0
1704167400000|2024-01-02 03:50:00|4.46|3.16|4.46|3.16|4.47|3.17|4.45|3.15|0
1704167700000|2024-01-02 03:55:00|4.45|3.15|4.45|3.15|4.46|3.16|4.45|3.15|0
1704168000000|2024-01-02 04:00:00|4.46|3.16|4.45|3.15|4.46|3.16|4.45|3.15|0
1704168600000|2024-01-02 04:10:00|4.44|3.14|4.44|3.14|4.44|3.14|4.44|3.14|0
1704169800000|2024-01-02 04:30:00|4.43|3.13|4.43|3.13|4.44|3.14|4.43|3.13|0
1704170100000|2024-01-02 04:35:00|4.42|3.12|4.41|3.11|4.43|3.13|4.41|3.11|0
1704170400000|2024-01-02 04:40:00|4.42|3.12|4.42|3.12|4.42|3.12|4.42|3.12|0
1704170700000|2024-01-02 04:45:00|4.41|3.11|4.41|3.11|4.41|3.11|4.41|3.11|0
1704171000000|2024-01-02 04:50:00|4.42|3.12|4.42|3.12|4.42|3.12|4.41|3.11|0
1704171300000|2024-01-02 04:55:00|4.41|3.11|4.42|3.12|4.42|3.12|4.41|3.11|0
1704171600000|2024-01-02 05:00:00|4.41|3.11|4.41|3.11|4.42|3.12|4.41|3.11|0
1704172200000|2024-01-02 05:10:00|4.4|3.1|4.38|3.08|4.4|3.1|4.38|3.08|0
1704172500000|2024-01-02 05:15:00|4.39|3.09|4.38|3.08|4.39|3.09|4.38|3.08|0
1704172800000|2024-01-02 05:20:00|4.39|3.09|4.38|3.08|4.39|3.09|4.38|3.08|0
1704173100000|2024-01-02 05:25:00|4.37|3.07|4.39|3.09|4.39|3.09|4.37|3.07|0
1704173400000|2024-01-02 05:30:00|4.38|3.08|4.39|3.09|4.39|3.09|4.38|3.08|0
1704173700000|2024-01-02 05:35:00|4.38|3.08|4.39|3.09|4.39|3.09|4.38|3.08|0
1704174000000|2024-01-02 05:40:00|4.38|3.08|4.38|3.08|4.39|3.09|4.38|3.08|0
1704174300000|2024-01-02 05:45:00|4.39|3.09|4.39|3.09|4.39|3.09|4.39|3.09|0
1704174600000|2024-01-02 05:50:00|4.38|3.08|4.38|3.08|4.38|3.08|4.38|3.08|0
1704174900000|2024-01-02 05:55:00|4.39|3.09|4.38|3.08|4.39|3.09|4.38|3.08|0
1704175200000|2024-01-02 06:00:00|4.39|3.09|4.38|3.08|4.39|3.09|4.38|3.08|0
1704175500000|2024-01-02 06:05:00|4.39|3.09|4.39|3.09|4.4|3.1|4.39|3.09|0
1704175800000|2024-01-02 06:10:00|4.4|3.1|4.4|3.1|4.4|3.1|4.4|3.1|0
1704176700000|2024-01-02 06:25:00|4.39|3.09|4.4|3.1|4.4|3.1|4.39|3.09|0
1704177000000|2024-01-02 06:30:00|4.39|3.09|4.41|3.11|4.41|3.11|4.39|3.09|0
1704177300000|2024-01-02 06:35:00|4.4|3.1|4.41|3.11|4.42|3.12|4.4|3.1|0
1704177600000|2024-01-02 06:40:00|4.42|3.12|4.4|3.1|4.42|3.12|4.4|3.1|0
1704177900000|2024-01-02 06:45:00|4.39|3.09|4.39|3.09|4.4|3.1|4.39|3.09|0
1704178200000|2024-01-02 06:50:00|4.4|3.1|4.4|3.1|4.4|3.1|4.4|3.1|0
1704178500000|2024-01-02 06:55:00|4.41|3.11|4.41|3.11|4.42|3.12|4.41|3.11|0
1704178800000|2024-01-02 07:00:00|4.4|3.1|4.41|3.11|4.41|3.11|4.39|3.09|0
1704179100000|2024-01-02 07:05:00|4.4|3.1|4.39|3.09|4.41|3.11|4.39|3.09|0
1704179400000|2024-01-02 07:10:00|4.38|3.08|4.37|3.07|4.39|3.09|4.36|3.06|0
1704179700000|2024-01-02 07:15:00|4.36|3.06|4.36|3.06|4.37|3.07|4.35|3.05|0
1704180000000|2024-01-02 07:20:00|4.35|3.05|4.35|3.05|4.36|3.06|4.35|3.05|0
1704180300000|2024-01-02 07:25:00|4.36|3.06|4.36|3.06|4.36|3.06|4.36|3.06|0
1704180600000|2024-01-02 07:30:00|4.35|3.05|4.35|3.05|4.36|3.06|4.35|3.05|0
1704180900000|2024-01-02 07:35:00|4.36|3.06|4.36|3.06|4.37|3.07|4.36|3.06|0
1704181200000|2024-01-02 07:40:00|4.37|3.07|4.38|3.08|4.38|3.08|4.36|3.06|0
1704181500000|2024-01-02 07:45:00|4.39|3.09|4.37|3.07|4.39|3.09|4.37|3.07|0
1704181800000|2024-01-02 07:50:00|4.38|3.08|4.37|3.07|4.38|3.08|4.37|3.07|0
1704182100000|2024-01-02 07:55:00|4.38|3.08|4.37|3.07|4.38|3.08|4.36|3.06|0
1704182400000|2024-01-02 08:00:00|4.36|3.06|4.31|3.01|4.36|3.06|4.31|3.01|0
1704182700000|2024-01-02 08:05:00|4.32|3.02|4.33|3.03|4.34|3.04|4.31|3.01|0
1704183000000|2024-01-02 08:10:00|4.34|3.04|4.33|3.03|4.35|3.05|4.33|3.03|0
1704183300000|2024-01-02 08:15:00|4.34|3.04|4.32|3.02|4.34|3.04|4.32|3.02|0
1704183600000|2024-01-02 08:20:00|4.33|3.03|4.31|3.01|4.33|3.03|4.31|3.01|0
1704183900000|2024-01-02 08:25:00|4.3|3|4.3|3|4.32|3.02|4.3|3|0
1704184200000|2024-01-02 08:30:00|4.29|2.99|4.28|2.98|4.29|2.99|4.27|2.97|0
1704184500000|2024-01-02 08:35:00|4.27|2.97|4.28|2.98|4.28|2.98|4.27|2.97|0
1704184800000|2024-01-02 08:40:00|4.27|2.97|4.28|2.98|4.28|2.98|4.27|2.97|0
1704185100000|2024-01-02 08:45:00|4.29|2.99|4.3|3|4.3|3|4.29|2.99|0
1704185400000|2024-01-02 08:50:00|4.29|2.99|4.29|2.99|4.3|3|4.29|2.99|0
1704185700000|2024-01-02 08:55:00|4.3|3|4.29|2.99|4.3|3|4.29|2.99|0
1704186000000|2024-01-02 09:00:00|4.3|3|4.32|3.02|4.32|3.02|4.29|2.99|0
1704186300000|2024-01-02 09:05:00|4.31|3.01|4.33|3.03|4.33|3.03|4.31|3.01|0
1704186600000|2024-01-02 09:10:00|4.34|3.04|4.35|3.05|4.36|3.06|4.34|3.04|0
1704186900000|2024-01-02 09:15:00|4.36|3.06|4.38|3.08|4.39|3.09|4.36|3.06|0
1704187200000|2024-01-02 09:20:00|4.39|3.09|4.4|3.1|4.4|3.1|4.38|3.08|0
1704187500000|2024-01-02 09:25:00|4.41|3.11|4.39|3.09|4.41|3.11|4.39|3.09|0
1704187800000|2024-01-02 09:30:00|4.4|3.1|4.4|3.1|4.41|3.11|4.39|3.09|0
1704188100000|2024-01-02 09:35:00|4.41|3.11|4.44|3.14|4.44|3.14|4.41|3.11|0
1704188400000|2024-01-02 09:40:00|4.45|3.15|4.44|3.14|4.46|3.16|4.44|3.14|0
1704188700000|2024-01-02 09:45:00|4.43|3.13|4.45|3.15|4.45|3.15|4.43|3.13|0
1704189000000|2024-01-02 09:50:00|4.46|3.16|4.48|3.18|4.48|3.18|4.45|3.15|0
1704189300000|2024-01-02 09:55:00|4.47|3.17|4.46|3.16|4.48|3.18|4.45|3.15|0
1704189600000|2024-01-02 10:00:00|4.45|3.15|4.46|3.16|4.47|3.17|4.45|3.15|0
1704189900000|2024-01-02 10:05:00|4.45|3.15|4.47|3.17|4.47|3.17|4.45|3.15|0
1704190200000|2024-01-02 10:10:00|4.46|3.16|4.49|3.19|4.5|3.2|4.46|3.16|0
1704190500000|2024-01-02 10:15:00|4.48|3.18|4.47|3.17|4.49|3.19|4.47|3.17|0
1704190800000|2024-01-02 10:20:00|4.46|3.16|4.48|3.18|4.48|3.18|4.45|3.15|0
1704191100000|2024-01-02 10:25:00|4.47|3.17|4.5|3.2|4.51|3.21|4.47|3.17|0
1704191400000|2024-01-02 10:30:00|4.49|3.19|4.48|3.18|4.49|3.19|4.47|3.17|0
1704191700000|2024-01-02 10:35:00|4.47|3.17|4.45|3.15|4.48|3.18|4.45|3.15|0
1704192000000|2024-01-02 10:40:00|4.44|3.14|4.44|3.14|4.44|3.14|4.43|3.13|0
1704192300000|2024-01-02 10:45:00|4.43|3.13|4.44|3.14|4.45|3.15|4.43|3.13|0
1704192600000|2024-01-02 10:50:00|4.45|3.15|4.47|3.17|4.48|3.18|4.44|3.14|0
1704192900000|2024-01-02 10:55:00|4.46|3.16|4.5|3.2|4.51|3.21|4.45|3.15|0
1704193200000|2024-01-02 11:00:00|4.51|3.21|4.52|3.22|4.53|3.23|4.51|3.21|0
1704193500000|2024-01-02 11:05:00|4.51|3.21|4.6|3.3|4.6|3.3|4.5|3.2|0
1704193800000|2024-01-02 11:10:00|4.59|3.29|4.66|3.36|4.66|3.36|4.58|3.28|0
1704194100000|2024-01-02 11:15:00|4.67|3.37|4.77|3.47|4.8|3.5|4.66|3.36|0
1704194400000|2024-01-02 11:20:00|4.76|3.46|4.75|3.45|4.78|3.48|4.42|3.12|0
1704194700000|2024-01-02 11:25:00|4.76|3.46|4.83|3.53|4.83|3.53|4.74|3.44|0
1704195000000|2024-01-02 11:30:00|4.82|3.52|4.86|3.56|4.87|3.57|4.82|3.52|0
1704195300000|2024-01-02 11:35:00|4.87|3.57|4.92|3.62|4.97|3.67|4.87|3.57|0
1704195600000|2024-01-02 11:40:00|4.91|3.61|4.92|3.62|4.95|3.65|4.9|3.6|0
1704195900000|2024-01-02 11:45:00|4.91|3.61|4.89|3.59|4.92|3.62|4.87|3.57|0
1704196200000|2024-01-02 11:50:00|4.88|3.58|4.9|3.6|4.91|3.61|4.88|3.58|0
1704196500000|2024-01-02 11:55:00|4.89|3.59|4.87|3.57|4.9|3.6|4.84|3.54|0
1704196800000|2024-01-02 12:00:00|4.86|3.56|4.9|3.6|4.91|3.61|4.86|3.56|0
1704197100000|2024-01-02 12:05:00|4.91|3.61|4.98|3.68|4.99|3.69|4.84|3.54|0
1704197400000|2024-01-02 12:10:00|4.99|3.69|4.97|3.67|5|3.7|4.96|3.66|0
1704197700000|2024-01-02 12:15:00|4.96|3.66|5.04|3.74|5.04|3.74|4.96|3.66|0
1704198000000|2024-01-02 12:20:00|5.03|3.73|5|3.7|5.04|3.74|4.98|3.68|0
1704198300000|2024-01-02 12:25:00|4.99|3.69|5.01|3.71|5.01|3.71|4.98|3.68|0
1704198600000|2024-01-02 12:30:00|5.02|3.72|5|3.7|5.02|3.72|5|3.7|0
1704198900000|2024-01-02 12:35:00|5.01|3.71|5.04|3.74|5.06|3.76|5|3.7|0
1704199200000|2024-01-02 12:40:00|5.05|3.75|5.06|3.76|5.06|3.76|5.02|3.72|0
1704199500000|2024-01-02 12:45:00|5.05|3.75|5.07|3.77|5.07|3.77|5.03|3.73|0
1704199800000|2024-01-02 12:50:00|5.06|3.76|5.12|3.82|5.13|3.83|5.06|3.76|0
1704200100000|2024-01-02 12:55:00|5.13|3.83|5.17|3.87|5.19|3.89|5.12|3.82|0
1704200400000|2024-01-02 13:00:00|5.19|3.89|5.07|3.77|5.19|3.89|4.98|3.68|0
1704200700000|2024-01-02 13:05:00|5.18|3.88|5.17|3.87|5.2|3.9|5.16|3.86|0
1704201000000|2024-01-02 13:10:00|5.18|3.88|5.24|3.94|5.24|3.94|5.18|3.88|0
1704201300000|2024-01-02 13:15:00|5.23|3.93|5.21|3.91|5.23|3.93|5.21|3.91|0
1704201600000|2024-01-02 13:20:00|5.22|3.92|5.21|3.91|5.24|3.94|5.19|3.89|0
1704201900000|2024-01-02 13:25:00|5.22|3.92|5.21|3.91|5.22|3.92|5.18|3.88|0
1704202200000|2024-01-02 13:30:00|5.22|3.92|5.08|3.78|5.24|3.94|5.08|3.78|0
1704202500000|2024-01-02 13:35:00|5.07|3.77|5.13|3.83|5.16|3.86|5.07|3.77|0
1704202800000|2024-01-02 13:40:00|5.12|3.82|5.12|3.82|5.14|3.84|5.11|3.81|0
1704203100000|2024-01-02 13:45:00|5.13|3.83|5.14|3.84|5.17|3.87|5.12|3.82|0
1704203400000|2024-01-02 13:50:00|5.15|3.85|5.14|3.84|5.17|3.87|5.14|3.84|0
1704203700000|2024-01-02 13:55:00|5.13|3.83|5.12|3.82|5.13|3.83|5.11|3.81|0
1704204000000|2024-01-02 14:00:00|5.11|3.81|5.22|3.92|5.23|3.93|5.09|3.79|0
1704204300000|2024-01-02 14:05:00|5.21|3.91|5.1|3.8|5.21|3.91|5.09|3.79|0
1704204600000|2024-01-02 14:10:00|5.09|3.79|5.08|3.78|5.13|3.83|5.07|3.77|0
1704204900000|2024-01-02 14:15:00|5.09|3.79|5.07|3.77|5.09|3.79|5.07|3.77|0
1704205200000|2024-01-02 14:20:00|5.08|3.78|5.05|3.75|5.09|3.79|5.03|3.73|0
1704205500000|2024-01-02 14:25:00|5.06|3.76|5.1|3.8|5.11|3.81|5.06|3.76|0
1704205800000|2024-01-02 14:30:00|5.11|3.81|4.91|3.61|5.11|3.81|4.89|3.59|0
1704206100000|2024-01-02 14:35:00|4.92|3.62|5.06|3.76|5.07|3.77|4.9|3.6|0
1704206400000|2024-01-02 14:40:00|4.98|3.68|5.11|3.81|5.13|3.83|4.96|3.66|0
1704206700000|2024-01-02 14:45:00|5.1|3.8|5.2|3.9|5.2|3.9|5.06|3.76|0
1704207000000|2024-01-02 14:50:00|5.19|3.89|5.2|3.9|5.21|3.91|5.1|3.8|0
1704207300000|2024-01-02 14:55:00|5.19|3.89|5.04|3.74|5.2|3.9|5.03|3.73|0
1704207600000|2024-01-02 15:00:00|5.03|3.73|4.97|3.67|5.05|3.75|4.94|3.64|0
1704207900000|2024-01-02 15:05:00|4.98|3.68|5.01|3.71|5.07|3.77|4.97|3.67|0
1704208200000|2024-01-02 15:10:00|5.02|3.72|5.06|3.76|5.07|3.77|4.98|3.68|0
1704208500000|2024-01-02 15:15:00|5.07|3.77|5.01|3.71|5.08|3.78|4.95|3.65|0
1704208800000|2024-01-02 15:20:00|5.02|3.72|4.97|3.67|5.02|3.72|4.94|3.64|0
1704209100000|2024-01-02 15:25:00|4.96|3.66|5.06|3.76|5.1|3.8|4.95|3.65|0
1704209400000|2024-01-02 15:30:00|5.07|3.77|5.12|3.82|5.14|3.84|5.07|3.77|0
1704209700000|2024-01-02 15:35:00|5.13|3.83|5.12|3.82|5.16|3.86|5.11|3.81|0
1704210000000|2024-01-02 15:40:00|5.11|3.81|5.05|3.75|5.13|3.83|5.03|3.73|0
1704210300000|2024-01-02 15:45:00|5.06|3.76|5.09|3.79|5.1|3.8|5.01|3.71|0
1704210600000|2024-01-02 15:50:00|5.1|3.8|5.08|3.78|5.1|3.8|5.05|3.75|0
1704210900000|2024-01-02 15:55:00|5.09|3.79|5.09|3.79|5.12|3.82|5.07|3.77|0
1704211200000|2024-01-02 16:00:00|5.08|3.78|4.99|3.69|5.09|3.79|4.99|3.69|0
1704211500000|2024-01-02 16:05:00|5|3.7|4.98|3.68|5.06|3.76|4.98|3.68|0
1704211800000|2024-01-02 16:10:00|4.97|3.67|4.98|3.68|5.02|3.72|4.94|3.64|0
1704212100000|2024-01-02 16:15:00|4.99|3.69|4.92|3.62|4.99|3.69|4.91|3.61|0
1704212400000|2024-01-02 16:20:00|4.91|3.61|4.95|3.65|4.97|3.67|4.9|3.6|0
1704212700000|2024-01-02 16:25:00|4.96|3.66|4.85|3.55|4.96|3.66|4.85|3.55|0
1704213000000|2024-01-02 16:30:00|4.86|3.56|4.79|3.49|4.86|3.56|4.79|3.49|0
1704213300000|2024-01-02 16:35:00|4.8|3.5|4.83|3.53|4.83|3.53|4.79|3.49|0
1704213600000|2024-01-02 16:40:00|4.82|3.52|4.78|3.48|4.84|3.54|4.78|3.48|0
1704213900000|2024-01-02 16:45:00|4.79|3.49|4.85|3.55|4.85|3.55|4.7|3.4|0
1704214200000|2024-01-02 16:50:00|4.84|3.54|4.71|3.41|4.86|3.56|4.69|3.39|0
1704214500000|2024-01-02 16:55:00|4.7|3.4|4.68|3.38|4.7|3.4|4.67|3.37|0
1704214800000|2024-01-02 17:00:00|4.67|3.37|4.68|3.38|4.69|3.39|4.65|3.35|0
1704215100000|2024-01-02 17:05:00|4.67|3.37|4.69|3.39|4.69|3.39|4.67|3.37|0
1704215400000|2024-01-02 17:10:00|4.68|3.38|4.67|3.37|4.69|3.39|4.65|3.35|0
1704215700000|2024-01-02 17:15:00|4.68|3.38|4.72|3.42|4.75|3.45|4.68|3.38|0
1704216000000|2024-01-02 17:20:00|4.71|3.41|4.71|3.41|4.73|3.43|4.67|3.37|0
1704216300000|2024-01-02 17:25:00|4.72|3.42|4.72|3.42|4.72|3.42|4.68|3.38|0
1704216600000|2024-01-02 17:30:00|4.71|3.41|4.67|3.37|4.72|3.42|4.67|3.37|0
1704216900000|2024-01-02 17:35:00|4.68|3.38|4.62|3.32|4.68|3.38|4.62|3.32|0
1704217200000|2024-01-02 17:40:00|4.61|3.31|4.62|3.32|4.63|3.33|4.59|3.29|0
1704217500000|2024-01-02 17:45:00|4.63|3.33|4.7|3.4|4.72|3.42|4.63|3.33|0
1704217800000|2024-01-02 17:50:00|4.69|3.39|4.74|3.44|4.76|3.46|4.69|3.39|0
1704218100000|2024-01-02 17:55:00|4.73|3.43|4.78|3.48|4.79|3.49|4.73|3.43|0
1704218400000|2024-01-02 18:00:00|4.79|3.49|4.8|3.5|4.81|3.51|4.78|3.48|0
1704218700000|2024-01-02 18:05:00|4.79|3.49|4.82|3.52|4.84|3.54|4.78|3.48|0
1704219000000|2024-01-02 18:10:00|4.83|3.53|4.78|3.48|4.84|3.54|4.77|3.47|0
1704219300000|2024-01-02 18:15:00|4.79|3.49|4.76|3.46|4.8|3.5|4.75|3.45|0
1704219600000|2024-01-02 18:20:00|4.77|3.47|4.57|3.27|4.77|3.47|4.57|3.27|0
1704219900000|2024-01-02 18:25:00|4.58|3.28|4.47|3.17|4.59|3.29|4.42|3.12|0
1704220200000|2024-01-02 18:30:00|4.48|3.18|4.45|3.15|4.5|3.2|4.44|3.14|0
1704220500000|2024-01-02 18:35:00|4.46|3.16|4.44|3.14|4.46|3.16|4.43|3.13|0
1704220800000|2024-01-02 18:40:00|4.45|3.15|4.46|3.16|4.47|3.17|4.42|3.12|0
1704221100000|2024-01-02 18:45:00|4.45|3.15|4.47|3.17|4.48|3.18|4.42|3.12|0
1704221400000|2024-01-02 18:50:00|4.48|3.18|4.52|3.22|4.53|3.23|4.47|3.17|0
1704221700000|2024-01-02 18:55:00|4.51|3.21|4.56|3.26|4.59|3.29|4.51|3.21|0
1704222000000|2024-01-02 19:00:00|4.57|3.27|4.61|3.31|4.61|3.31|4.55|3.25|0
1704222300000|2024-01-02 19:05:00|4.62|3.32|4.63|3.33|4.67|3.37|4.6|3.3|0
1704222600000|2024-01-02 19:10:00|4.64|3.34|4.61|3.31|4.64|3.34|4.58|3.28|0
1704222900000|2024-01-02 19:15:00|4.47|3.17|4.49|3.19|4.5|3.2|4.47|3.17|0
1704223200000|2024-01-02 19:20:00|4.5|3.2|4.51|3.21|4.52|3.22|4.47|3.17|0
1704223500000|2024-01-02 19:25:00|4.5|3.2|4.47|3.17|4.51|3.21|4.46|3.16|0
1704223800000|2024-01-02 19:30:00|4.46|3.16|4.49|3.19|4.5|3.2|4.44|3.14|0
1704224100000|2024-01-02 19:35:00|4.5|3.2|4.52|3.22|4.53|3.23|4.49|3.19|0
1704224400000|2024-01-02 19:40:00|4.53|3.23|4.52|3.22|4.54|3.24|4.51|3.21|0
1704224700000|2024-01-02 19:45:00|4.53|3.23|4.56|3.26|4.56|3.26|4.51|3.21|0
1704225000000|2024-01-02 19:50:00|4.55|3.25|4.6|3.3|4.62|3.32|4.54|3.24|0
1704225300000|2024-01-02 19:55:00|4.61|3.31|4.49|3.19|4.62|3.32|4.48|3.18|0
1704225600000|2024-01-02 20:00:00|4.59|3.29|4.65|3.35|4.65|3.35|4.58|3.28|0
1704225900000|2024-01-02 20:05:00|4.64|3.34|4.63|3.33|4.67|3.37|4.59|3.29|0
1704226200000|2024-01-02 20:10:00|4.62|3.32|4.64|3.34|4.65|3.35|4.61|3.31|0
1704226500000|2024-01-02 20:15:00|4.65|3.35|4.58|3.28|4.66|3.36|4.56|3.26|0
1704226800000|2024-01-02 20:20:00|4.59|3.29|4.59|3.29|4.63|3.33|4.57|3.27|0
1704227100000|2024-01-02 20:25:00|4.58|3.28|4.59|3.29|4.62|3.32|4.57|3.27|0
1704227400000|2024-01-02 20:30:00|4.58|3.28|4.58|3.28|4.59|3.29|4.53|3.23|0
1704227700000|2024-01-02 20:35:00|4.59|3.29|4.61|3.31|4.62|3.32|4.58|3.28|0
1704228000000|2024-01-02 20:40:00|4.62|3.32|4.56|3.26|4.62|3.32|4.56|3.26|0
1704228300000|2024-01-02 20:45:00|4.55|3.25|4.52|3.22|4.57|3.27|4.51|3.21|0
1704228600000|2024-01-02 20:50:00|4.5|3.2|4.39|3.09|4.5|3.2|4.37|3.07|0
1704228900000|2024-01-02 20:55:00|4.38|3.08|4.27|2.97|4.4|3.1|4.26|2.96|0
1704229200000|2024-01-02 21:00:00|4.26|2.96|4.36|3.06|4.54|3.24|4.24|2.94|0
1704229500000|2024-01-02 21:05:00|4.34|3.04|4.35|3.05|4.35|3.05|4.33|3.03|0
1704229800000|2024-01-02 21:10:00|4.34|3.04|4.35|3.05|4.36|3.06|4.33|3.03|0
1704230100000|2024-01-02 21:15:00|4.5|2.9|4.51|2.91|4.52|2.92|4.5|2.9|0
1704230700000|2024-01-02 21:25:00|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1704231000000|2024-01-02 21:30:00|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1704231300000|2024-01-02 21:35:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1704231600000|2024-01-02 21:40:00|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1704231900000|2024-01-02 21:45:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1704232200000|2024-01-02 21:50:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1704232500000|2024-01-02 21:55:00|4.49|2.89|4.49|2.89|4.49|2.89|4.48|2.88|0
1704232800000|2024-01-02 22:00:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1704233700000|2024-01-02 22:15:00|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1704236100000|2024-01-02 22:55:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1704236400000|2024-01-02 23:00:00|4.45|2.85|4.45|2.85|4.47|2.87|4.45|2.85|0
1704236700000|2024-01-02 23:05:00|4.46|2.86|4.45|2.85|4.46|2.86|4.45|2.85|0
1704237000000|2024-01-02 23:10:00|4.46|2.86|4.47|2.87|4.47|2.87|4.45|2.85|0
1704237300000|2024-01-02 23:15:00|4.48|2.88|4.5|2.9|4.5|2.9|4.47|2.87|0
1704237600000|2024-01-02 23:20:00|4.49|2.89|4.5|2.9|4.5|2.9|4.48|2.88|0
1704237900000|2024-01-02 23:25:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1704238200000|2024-01-02 23:30:00|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1704238500000|2024-01-02 23:35:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1704238800000|2024-01-02 23:40:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1704239100000|2024-01-02 23:45:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1704239700000|2024-01-02 23:55:00|4.47|2.87|4.47|2.87|4.48|2.88|4.47|2.87|0
1704240000000|2024-01-03 00:00:00|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1704240300000|2024-01-03 00:05:00|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1704240600000|2024-01-03 00:10:00|4.47|2.87|4.47|2.87|4.48|2.88|4.47|2.87|0
1704240900000|2024-01-03 00:15:00|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1704241200000|2024-01-03 00:20:00|4.47|2.87|4.46|2.86|4.48|2.88|4.46|2.86|0
1704241500000|2024-01-03 00:25:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1704241800000|2024-01-03 00:30:00|4.48|2.88|4.46|2.86|4.48|2.88|4.46|2.86|0
1704242100000|2024-01-03 00:35:00|4.47|2.87|4.48|2.88|4.48|2.88|4.46|2.86|0
1704242400000|2024-01-03 00:40:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1704242700000|2024-01-03 00:45:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1704243000000|2024-01-03 00:50:00|4.49|2.89|4.5|2.9|4.51|2.91|4.49|2.89|0
1704243600000|2024-01-03 01:00:00|4.51|2.91|4.5|2.9|4.51|2.91|4.48|2.88|0
1704243900000|2024-01-03 01:05:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1704244200000|2024-01-03 01:10:00|4.51|2.91|4.51|2.91|4.51|2.91|4.5|2.9|0
1704244500000|2024-01-03 01:15:00|4.52|2.92|4.5|2.9|4.52|2.92|4.5|2.9|0
1704244800000|2024-01-03 01:20:00|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1704245100000|2024-01-03 01:25:00|4.51|2.91|4.5|2.9|4.51|2.91|4.49|2.89|0
1704245400000|2024-01-03 01:30:00|4.35|3.05|4.35|3.05|4.36|3.06|4.34|3.04|0
1704245700000|2024-01-03 01:35:00|4.34|3.04|4.35|3.05|4.35|3.05|4.34|3.04|0
1704246000000|2024-01-03 01:40:00|4.36|3.06|4.35|3.05|4.36|3.06|4.35|3.05|0
1704246300000|2024-01-03 01:45:00|4.36|3.06|4.35|3.05|4.36|3.06|4.34|3.04|0
1704246600000|2024-01-03 01:50:00|4.34|3.04|4.34|3.04|4.35|3.05|4.34|3.04|0
1704246900000|2024-01-03 01:55:00|4.33|3.03|4.35|3.05|4.35|3.05|4.33|3.03|0
1704247200000|2024-01-03 02:00:00|4.34|3.04|4.34|3.04|4.34|3.04|4.34|3.04|0
1704248100000|2024-01-03 02:15:00|4.35|3.05|4.35|3.05|4.36|3.06|4.35|3.05|0
1704248400000|2024-01-03 02:20:00|4.36|3.06|4.36|3.06|4.36|3.06|4.35|3.05|0
1704248700000|2024-01-03 02:25:00|4.37|3.07|4.37|3.07|4.38|3.08|4.36|3.06|0
1704249000000|2024-01-03 02:30:00|4.36|3.06|4.36|3.06|4.37|3.07|4.35|3.05|0
1704249300000|2024-01-03 02:35:00|4.35|3.05|4.36|3.06|4.36|3.06|4.35|3.05|0
1704249600000|2024-01-03 02:40:00|4.35|3.05|4.35|3.05|4.36|3.06|4.35|3.05|0
1704249900000|2024-01-03 02:45:00|4.36|3.06|4.36|3.06|4.37|3.07|4.35|3.05|0
1704250200000|2024-01-03 02:50:00|4.35|3.05|4.36|3.06|4.36|3.06|4.35|3.05|0
1704250500000|2024-01-03 02:55:00|4.37|3.07|4.36|3.06|4.37|3.07|4.36|3.06|0
1704250800000|2024-01-03 03:00:00|4.35|3.05|4.35|3.05|4.36|3.06|4.35|3.05|0
1704251400000|2024-01-03 03:10:00|4.36|3.06|4.36|3.06|4.36|3.06|4.36|3.06|0
1704251700000|2024-01-03 03:15:00|4.35|3.05|4.37|3.07|4.37|3.07|4.35|3.05|0
1704252000000|2024-01-03 03:20:00|4.36|3.06|4.37|3.07|4.37|3.07|4.36|3.06|0
1704252300000|2024-01-03 03:25:00|4.36|3.06|4.37|3.07|4.37|3.07|4.36|3.06|0
1704252600000|2024-01-03 03:30:00|4.36|3.06|4.35|3.05|4.37|3.07|4.35|3.05|0
1704252900000|2024-01-03 03:35:00|4.36|3.06|4.36|3.06|4.36|3.06|4.36|3.06|0
1704253200000|2024-01-03 03:40:00|4.35|3.05|4.35|3.05|4.36|3.06|4.35|3.05|0
1704253500000|2024-01-03 03:45:00|4.36|3.06|4.36|3.06|4.36|3.06|4.35|3.05|0
1704253800000|2024-01-03 03:50:00|4.35|3.05|4.36|3.06|4.36|3.06|4.35|3.05|0
1704254400000|2024-01-03 04:00:00|4.37|3.07|4.37|3.07|4.37|3.07|4.36|3.06|0
1704254700000|2024-01-03 04:05:00|4.36|3.06|4.36|3.06|4.37|3.07|4.36|3.06|0
1704255900000|2024-01-03 04:25:00|4.35|3.05|4.36|3.06|4.36|3.06|4.35|3.05|0
1704256200000|2024-01-03 04:30:00|4.37|3.07|4.37|3.07|4.37|3.07|4.37|3.07|0
1704256800000|2024-01-03 04:40:00|4.38|3.08|4.37|3.07|4.38|3.08|4.37|3.07|0
1704257100000|2024-01-03 04:45:00|4.38|3.08|4.37|3.07|4.38|3.08|4.37|3.07|0
1704257400000|2024-01-03 04:50:00|4.38|3.08|4.38|3.08|4.38|3.08|4.37|3.07|0
1704257700000|2024-01-03 04:55:00|4.37|3.07|4.38|3.08|4.38|3.08|4.37|3.07|0
1704258000000|2024-01-03 05:00:00|4.39|3.09|4.39|3.09|4.39|3.09|4.38|3.08|0
1704258300000|2024-01-03 05:05:00|4.38|3.08|4.38|3.08|4.38|3.08|4.38|3.08|0
1704258600000|2024-01-03 05:10:00|4.39|3.09|4.39|3.09|4.4|3.1|4.38|3.08|0
1704258900000|2024-01-03 05:15:00|4.38|3.08|4.38|3.08|4.38|3.08|4.37|3.07|0
1704259200000|2024-01-03 05:20:00|4.39|3.09|4.4|3.1|4.4|3.1|4.39|3.09|0
1704259500000|2024-01-03 05:25:00|4.39|3.09|4.38|3.08|4.39|3.09|4.38|3.08|0
1704259800000|2024-01-03 05:30:00|4.37|3.07|4.36|3.06|4.38|3.08|4.36|3.06|0
1704260100000|2024-01-03 05:35:00|4.37|3.07|4.37|3.07|4.37|3.07|4.36|3.06|0
1704260400000|2024-01-03 05:40:00|4.38|3.08|4.38|3.08|4.38|3.08|4.37|3.07|0
1704260700000|2024-01-03 05:45:00|4.37|3.07|4.37|3.07|4.37|3.07|4.36|3.06|0
1704261000000|2024-01-03 05:50:00|4.36|3.06|4.37|3.07|4.37|3.07|4.36|3.06|0
1704261300000|2024-01-03 05:55:00|4.36|3.06|4.36|3.06|4.37|3.07|4.36|3.06|0
1704261900000|2024-01-03 06:05:00|4.37|3.07|4.37|3.07|4.37|3.07|4.36|3.06|0
1704262200000|2024-01-03 06:10:00|4.36|3.06|4.35|3.05|4.36|3.06|4.35|3.05|0
1704262500000|2024-01-03 06:15:00|4.36|3.06|4.35|3.05|4.36|3.06|4.35|3.05|0
1704262800000|2024-01-03 06:20:00|4.34|3.04|4.34|3.04|4.35|3.05|4.34|3.04|0
1704263100000|2024-01-03 06:25:00|4.33|3.03|4.33|3.03|4.33|3.03|4.33|3.03|0
1704263400000|2024-01-03 06:30:00|4.34|3.04|4.34|3.04|4.34|3.04|4.34|3.04|0
1704263700000|2024-01-03 06:35:00|4.33|3.03|4.33|3.03|4.34|3.04|4.33|3.03|0
1704264000000|2024-01-03 06:40:00|4.34|3.04|4.33|3.03|4.34|3.04|4.32|3.02|0
1704264300000|2024-01-03 06:45:00|4.32|3.02|4.33|3.03|4.34|3.04|4.32|3.02|0
1704264600000|2024-01-03 06:50:00|4.32|3.02|4.34|3.04|4.34|3.04|4.32|3.02|0
1704265200000|2024-01-03 07:00:00|4.35|3.05|4.35|3.05|4.35|3.05|4.34|3.04|0
1704265500000|2024-01-03 07:05:00|4.36|3.06|4.34|3.04|4.37|3.07|4.34|3.04|0
1704265800000|2024-01-03 07:10:00|4.35|3.05|4.35|3.05|4.35|3.05|4.34|3.04|0
1704266100000|2024-01-03 07:15:00|4.36|3.06|4.36|3.06|4.36|3.06|4.35|3.05|0
1704266400000|2024-01-03 07:20:00|4.35|3.05|4.33|3.03|4.36|3.06|4.33|3.03|0
1704266700000|2024-01-03 07:25:00|4.34|3.04|4.33|3.03|4.34|3.04|4.32|3.02|0
1704267000000|2024-01-03 07:30:00|4.32|3.02|4.33|3.03|4.35|3.05|4.32|3.02|0
1704267300000|2024-01-03 07:35:00|4.32|3.02|4.35|3.05|4.35|3.05|4.26|2.96|0
1704267900000|2024-01-03 07:45:00|4.34|3.04|4.34|3.04|4.35|3.05|4.34|3.04|0
1704268200000|2024-01-03 07:50:00|4.35|3.05|4.34|3.04|4.35|3.05|4.34|3.04|0
1704268500000|2024-01-03 07:55:00|4.33|3.03|4.35|3.05|4.35|3.05|4.33|3.03|0
1704268800000|2024-01-03 08:00:00|4.34|3.04|4.36|3.06|4.36|3.06|4.33|3.03|0
1704269100000|2024-01-03 08:05:00|4.35|3.05|4.32|3.02|4.36|3.06|4.32|3.02|0
1704269400000|2024-01-03 08:10:00|4.33|3.03|4.32|3.02|4.33|3.03|4.3|3|0
1704269700000|2024-01-03 08:15:00|4.31|3.01|4.3|3|4.32|3.02|4.29|2.99|0
1704270000000|2024-01-03 08:20:00|4.29|2.99|4.31|3.01|4.31|3.01|4.28|2.98|0
1704270300000|2024-01-03 08:25:00|4.32|3.02|4.36|3.06|4.37|3.07|4.32|3.02|0
1704270600000|2024-01-03 08:30:00|4.35|3.05|4.34|3.04|4.36|3.06|4.31|3.01|0
1704270900000|2024-01-03 08:35:00|4.33|3.03|4.33|3.03|4.34|3.04|4.32|3.02|0
1704271200000|2024-01-03 08:40:00|4.34|3.04|4.35|3.05|4.37|3.07|4.32|3.02|0
1704271500000|2024-01-03 08:45:00|4.34|3.04|4.36|3.06|4.37|3.07|4.33|3.03|0
1704271800000|2024-01-03 08:50:00|4.37|3.07|4.4|3.1|4.4|3.1|4.37|3.07|0
1704272100000|2024-01-03 08:55:00|4.39|3.09|4.4|3.1|4.4|3.1|4.38|3.08|0
1704272400000|2024-01-03 09:00:00|4.39|3.09|4.42|3.12|4.42|3.12|4.38|3.08|0
1704272700000|2024-01-03 09:05:00|4.41|3.11|4.45|3.15|4.46|3.16|4.41|3.11|0
1704273000000|2024-01-03 09:10:00|4.44|3.14|4.46|3.16|4.46|3.16|4.43|3.13|0
1704273300000|2024-01-03 09:15:00|4.45|3.15|4.45|3.15|4.47|3.17|4.44|3.14|0
1704273600000|2024-01-03 09:20:00|4.44|3.14|4.43|3.13|4.46|3.16|4.43|3.13|0
1704273900000|2024-01-03 09:25:00|4.42|3.12|4.44|3.14|4.45|3.15|4.42|3.12|0
1704274200000|2024-01-03 09:30:00|4.43|3.13|4.45|3.15|4.46|3.16|4.43|3.13|0
1704274500000|2024-01-03 09:35:00|4.44|3.14|4.44|3.14|4.44|3.14|4.43|3.13|0
1704274800000|2024-01-03 09:40:00|4.45|3.15|4.48|3.18|4.48|3.18|4.44|3.14|0
1704275100000|2024-01-03 09:45:00|4.47|3.17|4.5|3.2|4.5|3.2|4.47|3.17|0
1704275400000|2024-01-03 09:50:00|4.49|3.19|4.48|3.18|4.5|3.2|4.48|3.18|0
1704275700000|2024-01-03 09:55:00|4.49|3.19|4.5|3.2|4.5|3.2|4.48|3.18|0
1704276000000|2024-01-03 10:00:00|4.51|3.21|4.49|3.19|4.52|3.22|4.49|3.19|0
1704276300000|2024-01-03 10:05:00|4.48|3.18|4.5|3.2|4.5|3.2|4.47|3.17|0
1704276600000|2024-01-03 10:10:00|4.51|3.21|4.47|3.17|4.51|3.21|4.46|3.16|0
1704276900000|2024-01-03 10:15:00|4.48|3.18|4.49|3.19|4.5|3.2|4.47|3.17|0
1704277200000|2024-01-03 10:20:00|4.48|3.18|4.61|3.31|4.61|3.31|4.35|3.05|0
1704277500000|2024-01-03 10:25:00|4.62|3.32|4.6|3.3|4.62|3.32|4.59|3.29|0
1704277800000|2024-01-03 10:30:00|4.61|3.31|4.54|3.24|4.61|3.31|4.54|3.24|0
1704278100000|2024-01-03 10:35:00|4.55|3.25|4.56|3.26|4.58|3.28|4.54|3.24|0
1704278400000|2024-01-03 10:40:00|4.55|3.25|4.53|3.23|4.55|3.25|4.52|3.22|0
1704278700000|2024-01-03 10:45:00|4.54|3.24|4.56|3.26|4.56|3.26|4.53|3.23|0
1704279000000|2024-01-03 10:50:00|4.55|3.25|4.55|3.25|4.56|3.26|4.54|3.24|0
1704279300000|2024-01-03 10:55:00|4.56|3.26|4.58|3.28|4.58|3.28|4.56|3.26|0
1704279600000|2024-01-03 11:00:00|4.57|3.27|4.58|3.28|4.58|3.28|4.56|3.26|0
1704279900000|2024-01-03 11:05:00|4.59|3.29|4.56|3.26|4.59|3.29|4.56|3.26|0
1704280200000|2024-01-03 11:10:00|4.57|3.27|4.58|3.28|4.59|3.29|4.57|3.27|0
1704280500000|2024-01-03 11:15:00|4.59|3.29|4.59|3.29|4.59|3.29|4.58|3.28|0
1704280800000|2024-01-03 11:20:00|4.58|3.28|4.61|3.31|4.61|3.31|4.58|3.28|0
1704281100000|2024-01-03 11:25:00|4.62|3.32|4.64|3.34|4.65|3.35|4.61|3.31|0
1704281400000|2024-01-03 11:30:00|4.65|3.35|4.65|3.35|4.66|3.36|4.64|3.34|0
1704281700000|2024-01-03 11:35:00|4.66|3.36|4.66|3.36|4.67|3.37|4.65|3.35|0
1704282000000|2024-01-03 11:40:00|4.65|3.35|4.65|3.35|4.67|3.37|4.64|3.34|0
1704282300000|2024-01-03 11:45:00|4.64|3.34|4.64|3.34|4.65|3.35|4.63|3.33|0
1704282600000|2024-01-03 11:50:00|4.65|3.35|4.66|3.36|4.67|3.37|4.64|3.34|0
1704282900000|2024-01-03 11:55:00|4.67|3.37|4.65|3.35|4.67|3.37|4.64|3.34|0
1704283200000|2024-01-03 12:00:00|4.64|3.34|4.68|3.38|4.68|3.38|4.64|3.34|0
1704283500000|2024-01-03 12:05:00|4.67|3.37|4.68|3.38|4.7|3.4|4.67|3.37|0
1704283800000|2024-01-03 12:10:00|4.69|3.39|4.7|3.4|4.71|3.41|4.68|3.38|0
1704284100000|2024-01-03 12:15:00|4.69|3.39|4.7|3.4|4.7|3.4|4.67|3.37|0
1704284400000|2024-01-03 12:20:00|4.69|3.39|4.73|3.43|4.73|3.43|4.69|3.39|0
1704284700000|2024-01-03 12:25:00|4.74|3.44|4.72|3.42|4.74|3.44|4.71|3.41|0
1704285000000|2024-01-03 12:30:00|4.73|3.43|4.73|3.43|4.74|3.44|4.72|3.42|0
1704285300000|2024-01-03 12:35:00|4.74|3.44|4.75|3.45|4.76|3.46|4.73|3.43|0
1704285600000|2024-01-03 12:40:00|4.74|3.44|4.75|3.45|4.76|3.46|4.73|3.43|0
1704285900000|2024-01-03 12:45:00|4.76|3.46|4.73|3.43|4.76|3.46|4.73|3.43|0
1704286200000|2024-01-03 12:50:00|4.74|3.44|4.75|3.45|4.75|3.45|4.63|3.33|0
1704286500000|2024-01-03 12:55:00|4.76|3.46|4.77|3.47|4.78|3.48|4.75|3.45|0
1704286800000|2024-01-03 13:00:00|4.78|3.48|4.77|3.47|4.79|3.49|4.75|3.45|0
1704287100000|2024-01-03 13:05:00|4.78|3.48|4.76|3.46|4.78|3.48|4.76|3.46|0
1704287400000|2024-01-03 13:10:00|4.77|3.47|4.75|3.45|4.77|3.47|4.74|3.44|0
1704287700000|2024-01-03 13:15:00|4.74|3.44|4.69|3.39|4.75|3.45|4.69|3.39|0
1704288000000|2024-01-03 13:20:00|4.7|3.4|4.71|3.41|4.72|3.42|4.68|3.38|0
1704288300000|2024-01-03 13:25:00|4.7|3.4|4.69|3.39|4.7|3.4|4.68|3.38|0
1704288600000|2024-01-03 13:30:00|4.7|3.4|4.7|3.4|4.73|3.43|4.69|3.39|0
1704288900000|2024-01-03 13:35:00|4.69|3.39|4.66|3.36|4.69|3.39|4.66|3.36|0
1704289200000|2024-01-03 13:40:00|4.67|3.37|4.7|3.4|4.7|3.4|4.67|3.37|0
1704289500000|2024-01-03 13:45:00|4.69|3.39|4.73|3.43|4.73|3.43|4.69|3.39|0
1704289800000|2024-01-03 13:50:00|4.72|3.42|4.73|3.43|4.74|3.44|4.69|3.39|0
1704290100000|2024-01-03 13:55:00|4.72|3.42|4.77|3.47|4.78|3.48|4.72|3.42|0
1704290400000|2024-01-03 14:00:00|4.78|3.48|4.79|3.49|4.79|3.49|4.74|3.44|0
1704290700000|2024-01-03 14:05:00|4.78|3.48|4.81|3.51|4.82|3.52|4.78|3.48|0
1704291000000|2024-01-03 14:10:00|4.82|3.52|4.84|3.54|4.84|3.54|4.82|3.52|0
1704291300000|2024-01-03 14:15:00|4.83|3.53|4.8|3.5|4.84|3.54|4.8|3.5|0
1704291600000|2024-01-03 14:20:00|4.81|3.51|4.84|3.54|4.84|3.54|4.77|3.47|0
1704291900000|2024-01-03 14:25:00|4.85|3.55|4.81|3.51|4.85|3.55|4.8|3.5|0
1704292200000|2024-01-03 14:30:00|4.8|3.5|4.84|3.54|4.88|3.58|4.79|3.49|0
1704292500000|2024-01-03 14:35:00|4.86|3.56|4.86|3.56|4.87|3.57|4.83|3.53|0
1704292800000|2024-01-03 14:40:00|4.85|3.55|4.85|3.55|4.86|3.56|4.8|3.5|0
1704293100000|2024-01-03 14:45:00|4.86|3.56|4.84|3.54|4.89|3.59|4.84|3.54|0
1704293400000|2024-01-03 14:50:00|4.85|3.55|4.87|3.57|4.88|3.58|4.8|3.5|0
1704293700000|2024-01-03 14:55:00|4.86|3.56|5.07|3.77|5.08|3.78|4.78|3.48|0
1704294000000|2024-01-03 15:00:00|5.09|3.79|4.7|3.4|5.09|3.79|4.66|3.36|0
1704294300000|2024-01-03 15:05:00|4.68|3.38|4.76|3.46|4.78|3.48|4.6|3.3|0
1704294600000|2024-01-03 15:10:00|4.77|3.47|4.9|3.6|4.99|3.69|4.77|3.47|0
1704294900000|2024-01-03 15:15:00|4.91|3.61|4.89|3.59|4.92|3.62|4.88|3.58|0
1704295200000|2024-01-03 15:20:00|4.9|3.6|4.9|3.6|4.94|3.64|4.89|3.59|0
1704295500000|2024-01-03 15:25:00|4.89|3.59|4.88|3.58|4.9|3.6|4.83|3.53|0
1704295800000|2024-01-03 15:30:00|4.87|3.57|4.9|3.6|4.93|3.63|4.86|3.56|0
1704296100000|2024-01-03 15:35:00|4.91|3.61|5.01|3.71|5.03|3.73|4.89|3.59|0
1704296400000|2024-01-03 15:40:00|5.02|3.72|4.99|3.69|5.03|3.73|4.97|3.67|0
1704296700000|2024-01-03 15:45:00|5|3.7|5.02|3.72|5.04|3.74|4.98|3.68|0
1704297000000|2024-01-03 15:50:00|5.03|3.73|4.99|3.69|5.03|3.73|4.95|3.65|0
1704297300000|2024-01-03 15:55:00|5|3.7|4.83|3.53|5.01|3.71|4.82|3.52|0
1704297600000|2024-01-03 16:00:00|4.82|3.52|4.75|3.45|4.83|3.53|4.72|3.42|0
1704297900000|2024-01-03 16:05:00|4.74|3.44|4.74|3.44|4.77|3.47|4.73|3.43|0
1704298200000|2024-01-03 16:10:00|4.73|3.43|4.8|3.5|4.8|3.5|4.72|3.42|0
1704298500000|2024-01-03 16:15:00|4.79|3.49|4.83|3.53|4.84|3.54|4.75|3.45|0
1704298800000|2024-01-03 16:20:00|4.82|3.52|4.81|3.51|4.84|3.54|4.78|3.48|0
1704299100000|2024-01-03 16:25:00|4.82|3.52|4.78|3.48|4.83|3.53|4.75|3.45|0
1704299400000|2024-01-03 16:30:00|4.79|3.49|4.8|3.5|4.82|3.52|4.77|3.47|0
1704299700000|2024-01-03 16:35:00|4.79|3.49|4.84|3.54|4.85|3.55|4.79|3.49|0
1704300000000|2024-01-03 16:40:00|4.85|3.55|4.81|3.51|4.9|3.6|4.81|3.51|0
1704300300000|2024-01-03 16:45:00|4.82|3.52|4.82|3.52|4.84|3.54|4.8|3.5|0
1704300600000|2024-01-03 16:50:00|4.81|3.51|4.83|3.53|4.84|3.54|4.8|3.5|0
1704300900000|2024-01-03 16:55:00|4.84|3.54|4.87|3.57|4.88|3.58|4.82|3.52|0
1704301200000|2024-01-03 17:00:00|4.86|3.56|4.83|3.53|4.89|3.59|4.83|3.53|0
1704301500000|2024-01-03 17:05:00|4.82|3.52|4.88|3.58|4.89|3.59|4.81|3.51|0
1704301800000|2024-01-03 17:10:00|4.89|3.59|4.9|3.6|4.91|3.61|4.87|3.57|0
1704302100000|2024-01-03 17:15:00|4.91|3.61|4.92|3.62|4.93|3.63|4.86|3.56|0
1704302400000|2024-01-03 17:20:00|4.91|3.61|4.89|3.59|4.93|3.63|4.88|3.58|0
1704302700000|2024-01-03 17:25:00|4.88|3.58|4.81|3.51|4.89|3.59|4.81|3.51|0
1704303000000|2024-01-03 17:30:00|4.8|3.5|4.8|3.5|4.84|3.54|4.78|3.48|0
1704303300000|2024-01-03 17:35:00|4.79|3.49|4.78|3.48|4.79|3.49|4.77|3.47|0
1704303600000|2024-01-03 17:40:00|4.77|3.47|4.76|3.46|4.77|3.47|4.73|3.43|0
1704303900000|2024-01-03 17:45:00|4.75|3.45|4.74|3.44|4.77|3.47|4.73|3.43|0
1704304200000|2024-01-03 17:50:00|4.75|3.45|4.75|3.45|4.77|3.47|4.74|3.44|0
1704304500000|2024-01-03 17:55:00|4.76|3.46|4.66|3.36|4.76|3.46|4.65|3.35|0
1704304800000|2024-01-03 18:00:00|4.65|3.35|4.56|3.26|4.71|3.41|4.51|3.21|0
1704305100000|2024-01-03 18:05:00|4.57|3.27|4.57|3.27|4.59|3.29|4.55|3.25|0
1704305400000|2024-01-03 18:10:00|4.58|3.28|4.56|3.26|4.58|3.28|4.54|3.24|0
1704305700000|2024-01-03 18:15:00|4.55|3.25|4.56|3.26|4.57|3.27|4.54|3.24|0
1704306000000|2024-01-03 18:20:00|4.57|3.27|4.57|3.27|4.59|3.29|4.56|3.26|0
1704306300000|2024-01-03 18:25:00|4.58|3.28|4.58|3.28|4.59|3.29|4.55|3.25|0
1704306600000|2024-01-03 18:30:00|4.57|3.27|4.63|3.33|4.63|3.33|4.56|3.26|0
1704306900000|2024-01-03 18:35:00|4.62|3.32|4.6|3.3|4.67|3.37|4.59|3.29|0
1704307200000|2024-01-03 18:40:00|4.61|3.31|4.63|3.33|4.63|3.33|4.59|3.29|0
1704307500000|2024-01-03 18:45:00|4.62|3.32|4.61|3.31|4.64|3.34|4.6|3.3|0
1704307800000|2024-01-03 18:50:00|4.62|3.32|4.63|3.33|4.64|3.34|4.58|3.28|0
1704308100000|2024-01-03 18:55:00|4.64|3.34|4.97|2.98|4.97|3.34|4.61|2.98|0
1704308400000|2024-01-03 19:00:00|5.01|3|4.73|3.43|5.07|3.43|4.7|2.93|0
1704308700000|2024-01-03 19:05:00|4.72|3.42|4.66|3.36|4.83|3.53|4.65|3.35|0
1704309000000|2024-01-03 19:10:00|4.68|3.38|4.73|3.43|4.75|3.45|4.6|3.3|0
1704309300000|2024-01-03 19:15:00|4.74|3.44|4.68|3.38|4.79|3.49|4.65|3.35|0
1704309600000|2024-01-03 19:20:00|4.67|3.37|4.65|3.35|4.74|3.44|4.65|3.35|0
1704309900000|2024-01-03 19:25:00|4.66|3.36|4.46|3.16|4.66|3.36|4.43|3.13|0
1704310200000|2024-01-03 19:30:00|4.43|3.13|4.42|3.12|4.59|3.29|4.42|3.12|0
1704310500000|2024-01-03 19:35:00|4.43|3.13|4.44|3.14|4.49|3.19|4.42|3.12|0
1704310800000|2024-01-03 19:40:00|4.43|3.13|4.37|3.07|4.47|3.17|4.35|3.05|0
1704311100000|2024-01-03 19:45:00|4.38|3.08|4.46|3.16|4.46|3.16|4.36|3.06|0
1704311400000|2024-01-03 19:50:00|4.45|3.15|4.48|3.18|4.49|3.19|4.44|3.14|0
1704311700000|2024-01-03 19:55:00|4.49|3.19|4.52|3.22|4.52|3.22|4.46|3.16|0
1704312000000|2024-01-03 20:00:00|4.51|3.21|4.61|3.31|4.61|3.31|4.51|3.21|0
1704312300000|2024-01-03 20:05:00|4.6|3.3|4.64|3.34|4.68|3.38|4.6|3.3|0
1704312600000|2024-01-03 20:10:00|4.63|3.33|4.64|3.34|4.69|3.39|4.61|3.31|0
1704312900000|2024-01-03 20:15:00|4.65|3.35|4.68|3.38|4.71|3.41|4.65|3.35|0
1704313200000|2024-01-03 20:20:00|4.67|3.37|4.72|3.42|4.72|3.42|4.64|3.34|0
1704313500000|2024-01-03 20:25:00|4.71|3.41|4.7|3.4|4.75|3.45|4.69|3.39|0
1704313800000|2024-01-03 20:30:00|4.69|3.39|4.61|3.31|4.7|3.4|4.6|3.3|0
1704314100000|2024-01-03 20:35:00|4.6|3.3|4.64|3.34|4.69|3.39|4.6|3.3|0
1704314400000|2024-01-03 20:40:00|4.65|3.35|4.74|3.44|4.74|3.44|4.62|3.32|0
1704314700000|2024-01-03 20:45:00|4.75|3.45|4.75|3.45|4.76|3.46|4.71|3.41|0
1704315000000|2024-01-03 20:50:00|4.76|3.46|4.86|3.56|4.9|3.6|4.76|3.46|0
1704315300000|2024-01-03 20:55:00|4.88|3.58|4.87|3.57|5.05|3.75|4.74|3.44|0
1704315600000|2024-01-03 21:00:00|4.85|3.55|4.86|3.56|4.89|3.59|4.84|3.54|0
1704315900000|2024-01-03 21:05:00|4.85|3.55|4.87|3.57|4.87|3.57|4.84|3.54|0
1704316200000|2024-01-03 21:10:00|4.86|3.56|4.85|3.55|4.87|3.57|4.85|3.55|0
1704316500000|2024-01-03 21:15:00|5.01|3.41|5.02|3.42|5.03|3.43|5.01|3.41|0
1704316800000|2024-01-03 21:20:00|5.01|3.41|5.01|3.41|5.02|3.42|5|3.4|0
1704317100000|2024-01-03 21:25:00|5.02|3.42|5|3.4|5.02|3.42|5|3.4|0
1704317400000|2024-01-03 21:30:00|5.01|3.41|5.01|3.41|5.02|3.42|5.01|3.41|0
1704317700000|2024-01-03 21:35:00|5|3.4|5|3.4|5.02|3.42|5|3.4|0
1704318000000|2024-01-03 21:40:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1704318300000|2024-01-03 21:45:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1704318600000|2024-01-03 21:50:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1704318900000|2024-01-03 21:55:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1704319200000|2024-01-03 22:00:00|4.96|3.36|4.94|3.34|4.96|3.36|4.93|3.33|0
1704319500000|2024-01-03 22:05:00|4.95|3.35|4.94|3.34|4.95|3.35|4.93|3.33|0
1704319800000|2024-01-03 22:10:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1704320400000|2024-01-03 22:20:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1704320700000|2024-01-03 22:25:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1704321000000|2024-01-03 22:30:00|4.92|3.32|4.92|3.32|4.92|3.32|4.92|3.32|0
1704321600000|2024-01-03 22:40:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1704321900000|2024-01-03 22:45:00|4.93|3.33|4.93|3.33|4.93|3.33|4.92|3.32|0
1704322200000|2024-01-03 22:50:00|4.92|3.32|4.92|3.32|4.92|3.32|4.92|3.32|0
1704322800000|2024-01-03 23:00:00|4.91|3.31|4.9|3.3|4.91|3.31|4.86|3.26|0
1704323100000|2024-01-03 23:05:00|4.91|3.31|4.92|3.32|4.93|3.33|4.9|3.3|0
1704323400000|2024-01-03 23:10:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1704323700000|2024-01-03 23:15:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1704324000000|2024-01-03 23:20:00|4.93|3.33|4.92|3.32|4.93|3.33|4.91|3.31|0
1704324300000|2024-01-03 23:25:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1704324600000|2024-01-03 23:30:00|4.92|3.32|4.92|3.32|4.93|3.33|4.92|3.32|0
1704324900000|2024-01-03 23:35:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1704325200000|2024-01-03 23:40:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1704325500000|2024-01-03 23:45:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1704325800000|2024-01-03 23:50:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1704326100000|2024-01-03 23:55:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1704326400000|2024-01-04 00:00:00|4.92|3.32|4.95|3.35|4.96|3.36|4.92|3.32|0
1704326700000|2024-01-04 00:05:00|4.94|3.34|4.97|3.37|4.97|3.37|4.94|3.34|0
1704327000000|2024-01-04 00:10:00|4.96|3.36|4.96|3.36|4.97|3.37|4.95|3.35|0
1704327300000|2024-01-04 00:15:00|4.97|3.37|4.95|3.35|4.97|3.37|4.95|3.35|0
1704327600000|2024-01-04 00:20:00|4.94|3.34|4.91|3.31|4.94|3.34|4.9|3.3|0
1704327900000|2024-01-04 00:25:00|4.9|3.3|4.91|3.31|4.91|3.31|4.89|3.29|0
1704328200000|2024-01-04 00:30:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1704328500000|2024-01-04 00:35:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1704328800000|2024-01-04 00:40:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1704329100000|2024-01-04 00:45:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1704329400000|2024-01-04 00:50:00|4.87|3.27|4.86|3.26|4.87|3.27|4.85|3.25|0
1704329700000|2024-01-04 00:55:00|4.85|3.25|4.85|3.25|4.87|3.27|4.85|3.25|0
1704330000000|2024-01-04 01:00:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1704330300000|2024-01-04 01:05:00|4.86|3.26|4.87|3.27|4.87|3.27|4.85|3.25|0
1704330600000|2024-01-04 01:10:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1704330900000|2024-01-04 01:15:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1704331200000|2024-01-04 01:20:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1704331500000|2024-01-04 01:25:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1704331800000|2024-01-04 01:30:00|4.71|3.41|4.8|3.5|4.8|3.5|4.7|3.4|0
1704332100000|2024-01-04 01:35:00|4.81|3.51|4.8|3.5|4.82|3.52|4.79|3.49|0
1704332400000|2024-01-04 01:40:00|4.79|3.49|4.8|3.5|4.81|3.51|4.79|3.49|0
1704332700000|2024-01-04 01:45:00|4.79|3.49|4.8|3.5|4.81|3.51|4.79|3.49|0
1704333000000|2024-01-04 01:50:00|4.79|3.49|4.78|3.48|4.79|3.49|4.78|3.48|0
1704333300000|2024-01-04 01:55:00|4.77|3.47|4.78|3.48|4.79|3.49|4.77|3.47|0
1704333600000|2024-01-04 02:00:00|4.79|3.49|4.79|3.49|4.8|3.5|4.78|3.48|0
1704333900000|2024-01-04 02:05:00|4.8|3.5|4.79|3.49|4.8|3.5|4.79|3.49|0
1704334200000|2024-01-04 02:10:00|4.8|3.5|4.8|3.5|4.81|3.51|4.8|3.5|0
1704334500000|2024-01-04 02:15:00|4.81|3.51|4.82|3.52|4.82|3.52|4.81|3.51|0
1704334800000|2024-01-04 02:20:00|4.83|3.53|4.83|3.53|4.84|3.54|4.83|3.53|0
1704335100000|2024-01-04 02:25:00|4.82|3.52|4.79|3.49|4.82|3.52|4.79|3.49|0
1704335400000|2024-01-04 02:30:00|4.8|3.5|4.81|3.51|4.81|3.51|4.8|3.5|0
1704335700000|2024-01-04 02:35:00|4.8|3.5|4.82|3.52|4.82|3.52|4.8|3.5|0
1704336000000|2024-01-04 02:40:00|4.81|3.51|4.82|3.52|4.83|3.53|4.81|3.51|0
1704336300000|2024-01-04 02:45:00|4.83|3.53|4.81|3.51|4.83|3.53|4.81|3.51|0
1704336600000|2024-01-04 02:50:00|4.82|3.52|4.8|3.5|4.82|3.52|4.8|3.5|0
1704337200000|2024-01-04 03:00:00|4.79|3.49|4.8|3.5|4.8|3.5|4.79|3.49|0
1704337500000|2024-01-04 03:05:00|4.79|3.49|4.78|3.48|4.8|3.5|4.78|3.48|0
1704337800000|2024-01-04 03:10:00|4.77|3.47|4.79|3.49|4.79|3.49|4.77|3.47|0
1704338100000|2024-01-04 03:15:00|4.78|3.48|4.77|3.47|4.78|3.48|4.77|3.47|0
1704338400000|2024-01-04 03:20:00|4.78|3.48|4.79|3.49|4.79|3.49|4.78|3.48|0
1704338700000|2024-01-04 03:25:00|4.8|3.5|4.81|3.51|4.81|3.51|4.8|3.5|0
1704339000000|2024-01-04 03:30:00|4.82|3.52|4.81|3.51|4.82|3.52|4.81|3.51|0
1704339300000|2024-01-04 03:35:00|4.8|3.5|4.8|3.5|4.81|3.51|4.79|3.49|0
1704339600000|2024-01-04 03:40:00|4.81|3.51|4.81|3.51|4.81|3.51|4.8|3.5|0
1704339900000|2024-01-04 03:45:00|4.8|3.5|4.81|3.51|4.82|3.52|4.8|3.5|0
1704340200000|2024-01-04 03:50:00|4.82|3.52|4.82|3.52|4.83|3.53|4.81|3.51|0
1704340500000|2024-01-04 03:55:00|4.81|3.51|4.82|3.52|4.82|3.52|4.81|3.51|0
1704340800000|2024-01-04 04:00:00|4.81|3.51|4.79|3.49|4.81|3.51|4.79|3.49|0
1704341700000|2024-01-04 04:15:00|4.78|3.48|4.78|3.48|4.79|3.49|4.78|3.48|0
1704342000000|2024-01-04 04:20:00|4.79|3.49|4.78|3.48|4.79|3.49|4.78|3.48|0
1704342300000|2024-01-04 04:25:00|4.77|3.47|4.78|3.48|4.78|3.48|4.77|3.47|0
1704342600000|2024-01-04 04:30:00|4.79|3.49|4.79|3.49|4.79|3.49|4.79|3.49|0
1704342900000|2024-01-04 04:35:00|4.78|3.48|4.79|3.49|4.79|3.49|4.78|3.48|0
1704343500000|2024-01-04 04:45:00|4.8|3.5|4.8|3.5|4.81|3.51|4.8|3.5|0
1704343800000|2024-01-04 04:50:00|4.79|3.49|4.8|3.5|4.8|3.5|4.79|3.49|0
1704344100000|2024-01-04 04:55:00|4.81|3.51|4.81|3.51|4.81|3.51|4.8|3.5|0
1704344400000|2024-01-04 05:00:00|4.8|3.5|4.81|3.51|4.81|3.51|4.8|3.5|0
1704344700000|2024-01-04 05:05:00|4.82|3.52|4.81|3.51|4.82|3.52|4.81|3.51|0
1704345000000|2024-01-04 05:10:00|4.82|3.52|4.82|3.52|4.83|3.53|4.82|3.52|0
1704345300000|2024-01-04 05:15:00|4.81|3.51|4.81|3.51|4.81|3.51|4.8|3.5|0
1704345600000|2024-01-04 05:20:00|4.82|3.52|4.82|3.52|4.82|3.52|4.81|3.51|0
1704345900000|2024-01-04 05:25:00|4.81|3.51|4.83|3.53|4.83|3.53|4.81|3.51|0
1704346200000|2024-01-04 05:30:00|4.82|3.52|4.82|3.52|4.82|3.52|4.82|3.52|0
1704346500000|2024-01-04 05:35:00|4.83|3.53|4.83|3.53|4.83|3.53|4.82|3.52|0
1704346800000|2024-01-04 05:40:00|4.82|3.52|4.83|3.53|4.83|3.53|4.82|3.52|0
1704347400000|2024-01-04 05:50:00|4.82|3.52|4.82|3.52|4.82|3.52|4.82|3.52|0
1704347700000|2024-01-04 05:55:00|4.83|3.53|4.83|3.53|4.83|3.53|4.83|3.53|0
1704348000000|2024-01-04 06:00:00|4.82|3.52|4.82|3.52|4.83|3.53|4.82|3.52|0
1704348300000|2024-01-04 06:05:00|4.83|3.53|4.82|3.52|4.83|3.53|4.82|3.52|0
1704348900000|2024-01-04 06:15:00|4.81|3.51|4.8|3.5|4.81|3.51|4.8|3.5|0
1704349200000|2024-01-04 06:20:00|4.79|3.49|4.77|3.47|4.79|3.49|4.77|3.47|0
1704349500000|2024-01-04 06:25:00|4.76|3.46|4.76|3.46|4.77|3.47|4.75|3.45|0
1704349800000|2024-01-04 06:30:00|4.75|3.45|4.76|3.46|4.77|3.47|4.73|3.43|0
1704350100000|2024-01-04 06:35:00|4.75|3.45|4.75|3.45|4.76|3.46|4.75|3.45|0
1704350400000|2024-01-04 06:40:00|4.76|3.46|4.76|3.46|4.77|3.47|4.76|3.46|0
1704350700000|2024-01-04 06:45:00|4.77|3.47|4.76|3.46|4.77|3.47|4.75|3.45|0
1704351000000|2024-01-04 06:50:00|4.75|3.45|4.73|3.43|4.76|3.46|4.73|3.43|0
1704351300000|2024-01-04 06:55:00|4.74|3.44|4.73|3.43|4.74|3.44|4.72|3.42|0
1704351600000|2024-01-04 07:00:00|4.72|3.42|4.72|3.42|4.72|3.42|4.71|3.41|0
1704351900000|2024-01-04 07:05:00|4.71|3.41|4.72|3.42|4.72|3.42|4.71|3.41|0
1704352200000|2024-01-04 07:10:00|4.71|3.41|4.7|3.4|4.72|3.42|4.7|3.4|0
1704352500000|2024-01-04 07:15:00|4.71|3.41|4.7|3.4|4.71|3.41|4.7|3.4|0
1704352800000|2024-01-04 07:20:00|4.71|3.41|4.7|3.4|4.71|3.41|4.7|3.4|0
1704353100000|2024-01-04 07:25:00|4.69|3.39|4.68|3.38|4.7|3.4|4.68|3.38|0
1704353400000|2024-01-04 07:30:00|4.67|3.37|4.69|3.39|4.69|3.39|4.67|3.37|0
1704353700000|2024-01-04 07:35:00|4.68|3.38|4.68|3.38|4.68|3.38|4.68|3.38|0
1704354000000|2024-01-04 07:40:00|4.83|3.53|4.49|3.19|4.83|3.53|4.48|3.18|0
1704354300000|2024-01-04 07:45:00|4.48|3.18|4.51|3.21|4.51|3.21|4.48|3.18|0
1704354600000|2024-01-04 07:50:00|4.52|3.22|4.53|3.23|4.53|3.23|4.52|3.22|0
1704354900000|2024-01-04 07:55:00|4.52|3.22|4.54|3.24|4.55|3.25|4.52|3.22|0
1704355200000|2024-01-04 08:00:00|4.55|3.25|4.51|3.21|4.55|3.25|4.49|3.19|0
1704355500000|2024-01-04 08:05:00|4.52|3.22|4.48|3.18|4.52|3.22|4.48|3.18|0
1704355800000|2024-01-04 08:10:00|4.49|3.19|4.51|3.21|4.52|3.22|4.48|3.18|0
1704356100000|2024-01-04 08:15:00|4.52|3.22|4.51|3.21|4.54|3.24|4.5|3.2|0
1704356400000|2024-01-04 08:20:00|4.5|3.2|4.49|3.19|4.52|3.22|4.48|3.18|0
1704356700000|2024-01-04 08:25:00|4.5|3.2|4.52|3.22|4.53|3.23|4.48|3.18|0
1704357000000|2024-01-04 08:30:00|4.53|3.23|4.53|3.23|4.55|3.25|4.52|3.22|0
1704357300000|2024-01-04 08:35:00|4.54|3.24|4.48|3.18|4.54|3.24|4.46|3.16|0
1704357600000|2024-01-04 08:40:00|4.49|3.19|4.51|3.21|4.52|3.22|4.49|3.19|0
1704357900000|2024-01-04 08:45:00|4.5|3.2|4.51|3.21|4.54|3.24|4.5|3.2|0
1704358200000|2024-01-04 08:50:00|4.53|3.23|4.53|3.23|4.54|3.24|4.5|3.2|0
1704358500000|2024-01-04 08:55:00|4.54|3.24|4.57|3.27|4.58|3.28|4.53|3.23|0
1704358800000|2024-01-04 09:00:00|4.58|3.28|4.59|3.29|4.59|3.29|4.56|3.26|0
1704359100000|2024-01-04 09:05:00|4.6|3.3|4.57|3.27|4.6|3.3|4.56|3.26|0
1704359400000|2024-01-04 09:10:00|4.56|3.26|4.58|3.28|4.59|3.29|4.56|3.26|0
1704359700000|2024-01-04 09:15:00|4.59|3.29|4.51|3.21|4.59|3.29|4.5|3.2|0
1704360000000|2024-01-04 09:20:00|4.52|3.22|4.53|3.23|4.55|3.25|4.51|3.21|0
1704360300000|2024-01-04 09:25:00|4.54|3.24|4.52|3.22|4.55|3.25|4.52|3.22|0
1704360600000|2024-01-04 09:30:00|4.51|3.21|4.52|3.22|4.52|3.22|4.49|3.19|0
1704360900000|2024-01-04 09:35:00|4.53|3.23|4.52|3.22|4.54|3.24|4.51|3.21|0
1704361200000|2024-01-04 09:40:00|4.51|3.21|4.52|3.22|4.53|3.23|4.51|3.21|0
1704361500000|2024-01-04 09:45:00|4.53|3.23|4.54|3.24|4.55|3.25|4.51|3.21|0
1704361800000|2024-01-04 09:50:00|4.53|3.23|4.51|3.21|4.54|3.24|4.5|3.2|0
1704362100000|2024-01-04 09:55:00|4.52|3.22|4.5|3.2|4.52|3.22|4.49|3.19|0
1704362400000|2024-01-04 10:00:00|4.49|3.19|4.55|3.25|4.55|3.25|4.49|3.19|0
1704362700000|2024-01-04 10:05:00|4.56|3.26|4.58|3.28|4.59|3.29|4.55|3.25|0
1704363000000|2024-01-04 10:10:00|4.57|3.27|4.55|3.25|4.58|3.28|4.54|3.24|0
1704363300000|2024-01-04 10:15:00|4.54|3.24|4.49|3.19|4.54|3.24|4.49|3.19|0
1704363600000|2024-01-04 10:20:00|4.5|3.2|4.49|3.19|4.5|3.2|4.48|3.18|0
1704363900000|2024-01-04 10:25:00|4.48|3.18|4.51|3.21|4.52|3.22|4.48|3.18|0
1704364200000|2024-01-04 10:30:00|4.52|3.22|4.53|3.23|4.53|3.23|4.52|3.22|0
1704364500000|2024-01-04 10:35:00|4.54|3.24|4.52|3.22|4.54|3.24|4.51|3.21|0
1704364800000|2024-01-04 10:40:00|4.51|3.21|4.54|3.24|4.54|3.24|4.51|3.21|0
1704365100000|2024-01-04 10:45:00|4.55|3.25|4.57|3.27|4.59|3.29|4.55|3.25|0
1704365400000|2024-01-04 10:50:00|4.58|3.28|4.57|3.27|4.59|3.29|4.57|3.27|0
1704365700000|2024-01-04 10:55:00|4.56|3.26|4.54|3.24|4.57|3.27|4.53|3.23|0
1704366000000|2024-01-04 11:00:00|4.55|3.25|4.54|3.24|4.55|3.25|4.52|3.22|0
1704366300000|2024-01-04 11:05:00|4.53|3.23|4.52|3.22|4.54|3.24|4.51|3.21|0
1704366600000|2024-01-04 11:10:00|4.51|3.21|4.53|3.23|4.54|3.24|4.51|3.21|0
1704366900000|2024-01-04 11:15:00|4.52|3.22|4.52|3.22|4.53|3.23|4.5|3.2|0
1704367200000|2024-01-04 11:20:00|4.51|3.21|4.49|3.19|4.52|3.22|4.48|3.18|0
1704367500000|2024-01-04 11:25:00|4.5|3.2|4.49|3.19|4.5|3.2|4.47|3.17|0
1704367800000|2024-01-04 11:30:00|4.5|3.2|4.51|3.21|4.51|3.21|4.49|3.19|0
1704368100000|2024-01-04 11:35:00|4.52|3.22|4.59|3.29|4.59|3.29|4.52|3.22|0
1704368400000|2024-01-04 11:40:00|4.58|3.28|4.6|3.3|4.63|3.33|4.58|3.28|0
1704368700000|2024-01-04 11:45:00|4.59|3.29|4.57|3.27|4.61|3.31|4.57|3.27|0
1704369000000|2024-01-04 11:50:00|4.58|3.28|4.6|3.3|4.6|3.3|4.57|3.27|0
1704369300000|2024-01-04 11:55:00|4.59|3.29|4.61|3.31|4.63|3.33|4.59|3.29|0
1704369600000|2024-01-04 12:00:00|4.62|3.32|4.65|3.35|4.66|3.36|4.6|3.3|0
1704369900000|2024-01-04 12:05:00|4.66|3.36|4.65|3.35|4.68|3.38|4.64|3.34|0
1704370200000|2024-01-04 12:10:00|4.64|3.34|4.54|3.24|4.65|3.35|4.47|3.17|0
1704370500000|2024-01-04 12:15:00|4.53|3.23|4.55|3.25|4.58|3.28|4.53|3.23|0
1704370800000|2024-01-04 12:20:00|4.56|3.26|4.54|3.24|4.58|3.28|4.54|3.24|0
1704371100000|2024-01-04 12:25:00|4.55|3.25|4.5|3.2|4.56|3.26|4.49|3.19|0
1704371400000|2024-01-04 12:30:00|4.49|3.19|4.44|3.14|4.51|3.21|4.44|3.14|0
1704371700000|2024-01-04 12:35:00|4.45|3.15|4.5|3.2|4.5|3.2|4.43|3.13|0
1704372000000|2024-01-04 12:40:00|4.51|3.21|4.46|3.16|4.51|3.21|4.45|3.15|0
1704372300000|2024-01-04 12:45:00|4.47|3.17|4.48|3.18|4.49|3.19|4.45|3.15|0
1704372600000|2024-01-04 12:50:00|4.47|3.17|4.49|3.19|4.51|3.21|4.47|3.17|0
1704372900000|2024-01-04 12:55:00|4.5|3.2|4.5|3.2|4.51|3.21|4.48|3.18|0
1704373200000|2024-01-04 13:00:00|4.51|3.21|4.53|3.23|4.54|3.24|4.51|3.21|0
1704373500000|2024-01-04 13:05:00|4.54|3.24|4.52|3.22|4.55|3.25|4.52|3.22|0
1704373800000|2024-01-04 13:10:00|4.53|3.23|4.51|3.21|4.56|3.26|4.51|3.21|0
1704374100000|2024-01-04 13:15:00|4.52|3.22|4.56|3.26|4.56|3.26|4.49|3.19|0
1704374400000|2024-01-04 13:20:00|4.55|3.25|4.54|3.24|4.56|3.26|4.52|3.22|0
1704374700000|2024-01-04 13:25:00|4.53|3.23|4.51|3.21|4.55|3.25|4.5|3.2|0
1704375000000|2024-01-04 13:30:00|4.54|3.24|4.59|3.29|4.61|3.31|4.51|3.21|0
1704375300000|2024-01-04 13:35:00|4.6|3.3|4.63|3.33|4.64|3.34|4.58|3.28|0
1704375600000|2024-01-04 13:40:00|4.64|3.34|4.82|3.52|4.84|3.54|4.56|3.26|0
1704375900000|2024-01-04 13:45:00|4.81|3.51|4.75|3.45|4.81|3.51|4.75|3.45|0
1704376200000|2024-01-04 13:50:00|4.76|3.46|4.77|3.47|4.77|3.47|4.75|3.45|0
1704376500000|2024-01-04 13:55:00|4.76|3.46|4.81|3.51|4.81|3.51|4.75|3.45|0
1704376800000|2024-01-04 14:00:00|4.82|3.52|4.83|3.53|4.84|3.54|4.79|3.49|0
1704377100000|2024-01-04 14:05:00|4.84|3.54|4.8|3.5|4.85|3.55|4.79|3.49|0
1704377400000|2024-01-04 14:10:00|4.79|3.49|4.76|3.46|4.79|3.49|4.75|3.45|0
1704377700000|2024-01-04 14:15:00|4.75|3.45|4.8|3.5|4.8|3.5|4.75|3.45|0
1704378000000|2024-01-04 14:20:00|4.81|3.51|4.85|3.55|4.86|3.56|4.79|3.49|0
1704378300000|2024-01-04 14:25:00|4.86|3.56|4.87|3.57|4.91|3.61|4.84|3.54|0
1704378600000|2024-01-04 14:30:00|4.88|3.58|4.74|3.44|4.9|3.6|4.71|3.41|0
1704378900000|2024-01-04 14:35:00|4.75|3.45|4.71|3.41|4.79|3.49|4.69|3.39|0
1704379200000|2024-01-04 14:40:00|4.7|3.4|4.71|3.41|4.79|3.49|4.68|3.38|0
1704379500000|2024-01-04 14:45:00|4.72|3.42|4.79|3.49|4.81|3.51|4.69|3.39|0
1704379800000|2024-01-04 14:50:00|4.78|3.48|4.68|3.38|4.78|3.48|4.66|3.36|0
1704380100000|2024-01-04 14:55:00|4.66|3.36|4.73|3.43|4.76|3.46|4.66|3.36|0
1704380400000|2024-01-04 15:00:00|4.74|3.44|4.58|3.28|4.77|3.47|4.57|3.27|0
1704380700000|2024-01-04 15:05:00|4.57|3.27|4.55|3.25|4.69|3.39|4.54|3.24|0
1704381000000|2024-01-04 15:10:00|4.54|3.24|4.53|3.23|4.59|3.29|4.52|3.22|0
1704381300000|2024-01-04 15:15:00|4.52|3.22|4.61|3.31|4.66|3.36|4.52|3.22|0
1704381600000|2024-01-04 15:20:00|4.62|3.32|4.62|3.32|4.66|3.36|4.61|3.31|0
1704381900000|2024-01-04 15:25:00|4.63|3.33|4.62|3.32|4.67|3.37|4.6|3.3|0
1704382200000|2024-01-04 15:30:00|4.63|3.33|4.61|3.31|4.65|3.35|4.57|3.27|0
1704382500000|2024-01-04 15:35:00|4.62|3.32|4.63|3.33|4.64|3.34|4.58|3.28|0
1704382800000|2024-01-04 15:40:00|4.64|3.34|4.57|3.27|4.64|3.34|4.57|3.27|0
1704383100000|2024-01-04 15:45:00|4.58|3.28|4.47|3.17|4.59|3.29|4.47|3.17|0
1704383400000|2024-01-04 15:50:00|4.48|3.18|4.5|3.2|4.54|3.24|4.47|3.17|0
1704383700000|2024-01-04 15:55:00|4.49|3.19|4.54|3.24|4.54|3.24|4.49|3.19|0
1704384000000|2024-01-04 16:00:00|4.53|3.23|4.5|3.2|4.53|3.23|4.48|3.18|0
1704384300000|2024-01-04 16:05:00|4.49|3.19|4.47|3.17|4.51|3.21|4.47|3.17|0
1704384600000|2024-01-04 16:10:00|4.48|3.18|4.37|3.07|4.48|3.18|4.36|3.06|0
1704384900000|2024-01-04 16:15:00|4.36|3.06|4.38|3.08|4.49|3.19|4.34|3.04|0
1704385200000|2024-01-04 16:20:00|4.39|3.09|4.35|3.05|4.39|3.09|4.35|3.05|0
1704385500000|2024-01-04 16:25:00|4.36|3.06|4.4|3.1|4.4|3.1|4.33|3.03|0
1704385800000|2024-01-04 16:30:00|4.39|3.09|4.42|3.12|4.44|3.14|4.37|3.07|0
1704386100000|2024-01-04 16:35:00|4.41|3.11|4.4|3.1|4.41|3.11|4.36|3.06|0
1704386400000|2024-01-04 16:40:00|4.41|3.11|4.45|3.15|4.45|3.15|4.41|3.11|0
1704386700000|2024-01-04 16:45:00|4.44|3.14|4.49|3.19|4.5|3.2|4.43|3.13|0
1704387000000|2024-01-04 16:50:00|4.51|3.21|4.55|3.25|4.59|3.29|4.51|3.21|0
1704387300000|2024-01-04 16:55:00|4.56|3.26|4.56|3.26|4.57|3.27|4.53|3.23|0
1704387600000|2024-01-04 17:00:00|4.55|3.25|4.58|3.28|4.64|3.34|4.53|3.23|0
1704387900000|2024-01-04 17:05:00|4.59|3.29|4.6|3.3|4.62|3.32|4.56|3.26|0
1704388200000|2024-01-04 17:10:00|4.59|3.29|4.58|3.28|4.59|3.29|4.43|3.13|0
1704388500000|2024-01-04 17:15:00|4.59|3.29|4.58|3.28|4.61|3.31|4.58|3.28|0
1704388800000|2024-01-04 17:20:00|4.59|3.29|4.6|3.3|4.61|3.31|4.54|3.24|0
1704389100000|2024-01-04 17:25:00|4.59|3.29|4.58|3.28|4.6|3.3|4.56|3.26|0
1704389400000|2024-01-04 17:30:00|4.59|3.29|4.65|3.35|4.67|3.37|4.59|3.29|0
1704389700000|2024-01-04 17:35:00|4.66|3.36|4.61|3.31|4.68|3.38|4.6|3.3|0
1704390000000|2024-01-04 17:40:00|4.62|3.32|4.69|3.39|4.7|3.4|4.61|3.31|0
1704390300000|2024-01-04 17:45:00|4.7|3.4|4.69|3.39|4.75|3.45|4.69|3.39|0
1704390600000|2024-01-04 17:50:00|4.7|3.4|4.61|3.31|4.72|3.42|4.56|3.26|0
1704390900000|2024-01-04 17:55:00|4.62|3.32|4.62|3.32|4.67|3.37|4.62|3.32|0
1704391200000|2024-01-04 18:00:00|4.63|3.33|4.6|3.3|4.64|3.34|4.6|3.3|0
1704391500000|2024-01-04 18:05:00|4.61|3.31|4.59|3.29|4.63|3.33|4.58|3.28|0
1704391800000|2024-01-04 18:10:00|4.6|3.3|4.57|3.27|4.67|3.37|4.57|3.27|0
1704392100000|2024-01-04 18:15:00|4.58|3.28|4.59|3.29|4.61|3.31|4.56|3.26|0
1704392400000|2024-01-04 18:20:00|4.6|3.3|4.57|3.27|4.6|3.3|4.55|3.25|0
1704392700000|2024-01-04 18:25:00|4.56|3.26|4.55|3.25|4.58|3.28|4.54|3.24|0
1704393000000|2024-01-04 18:30:00|4.54|3.24|4.56|3.26|4.57|3.27|4.53|3.23|0
1704393300000|2024-01-04 18:35:00|4.55|3.25|4.57|3.27|4.6|3.3|4.54|3.24|0
1704393600000|2024-01-04 18:40:00|4.56|3.26|4.54|3.24|4.59|3.29|4.53|3.23|0
1704393900000|2024-01-04 18:45:00|4.53|3.23|4.55|3.25|4.56|3.26|4.53|3.23|0
1704394200000|2024-01-04 18:50:00|4.54|3.24|4.58|3.28|4.58|3.28|4.53|3.23|0
1704394500000|2024-01-04 18:55:00|4.59|3.29|4.55|3.25|4.62|3.32|4.54|3.24|0
1704394800000|2024-01-04 19:00:00|4.54|3.24|4.57|3.27|4.57|3.27|4.5|3.2|0
1704395100000|2024-01-04 19:05:00|4.56|3.26|4.59|3.29|4.59|3.29|4.55|3.25|0
1704395400000|2024-01-04 19:10:00|4.58|3.28|4.54|3.24|4.63|3.33|4.53|3.23|0
1704395700000|2024-01-04 19:15:00|4.53|3.23|4.58|3.28|4.58|3.28|4.51|3.21|0
1704396000000|2024-01-04 19:20:00|4.59|3.29|4.61|3.31|4.62|3.32|4.55|3.25|0
1704396300000|2024-01-04 19:25:00|4.62|3.32|4.61|3.31|4.63|3.33|4.58|3.28|0
1704396600000|2024-01-04 19:30:00|4.62|3.32|4.61|3.31|4.65|3.35|4.6|3.3|0
1704396900000|2024-01-04 19:35:00|4.62|3.32|4.63|3.33|4.64|3.34|4.61|3.31|0
1704397200000|2024-01-04 19:40:00|4.64|3.34|4.66|3.36|4.66|3.36|4.63|3.33|0
1704397500000|2024-01-04 19:45:00|4.67|3.37|4.6|3.3|4.69|3.39|4.6|3.3|0
1704397800000|2024-01-04 19:50:00|4.56|3.26|4.57|3.27|4.59|3.29|4.54|3.24|0
1704398100000|2024-01-04 19:55:00|4.56|3.26|4.54|3.24|4.57|3.27|4.51|3.21|0
1704398400000|2024-01-04 20:00:00|4.53|3.23|4.58|3.28|4.6|3.3|4.53|3.23|0
1704398700000|2024-01-04 20:05:00|4.57|3.27|4.49|3.19|4.58|3.28|4.48|3.18|0
1704399000000|2024-01-04 20:10:00|4.5|3.2|4.56|3.26|4.56|3.26|4.48|3.18|0
1704399300000|2024-01-04 20:15:00|4.55|3.25|4.61|3.31|4.65|3.35|4.55|3.25|0
1704399600000|2024-01-04 20:20:00|4.62|3.32|4.62|3.32|4.64|3.34|4.6|3.3|0
1704399900000|2024-01-04 20:25:00|4.63|3.33|4.62|3.32|4.65|3.35|4.61|3.31|0
1704400200000|2024-01-04 20:30:00|4.63|3.33|4.57|3.27|4.63|3.33|4.54|3.24|0
1704400500000|2024-01-04 20:35:00|4.56|3.26|4.57|3.27|4.58|3.28|4.55|3.25|0
1704400800000|2024-01-04 20:40:00|4.56|3.26|4.58|3.28|4.6|3.3|4.53|3.23|0
1704401100000|2024-01-04 20:45:00|4.57|3.27|4.67|3.37|4.67|3.37|4.54|3.24|0
1704401400000|2024-01-04 20:50:00|4.69|3.39|4.78|3.48|4.82|3.52|4.69|3.39|0
1704401700000|2024-01-04 20:55:00|4.77|3.47|4.75|3.45|4.82|3.52|4.6|3.3|0
1704402000000|2024-01-04 21:00:00|4.71|3.41|4.68|3.38|4.77|3.47|4.68|3.38|0
1704402300000|2024-01-04 21:05:00|4.67|3.37|4.71|3.41|4.71|3.41|4.66|3.36|0
1704402600000|2024-01-04 21:10:00|4.72|3.42|4.75|3.45|4.75|3.45|4.7|3.4|0
1704402900000|2024-01-04 21:15:00|4.89|3.29|4.88|3.28|4.89|3.29|4.87|3.27|0
1704403200000|2024-01-04 21:20:00|4.87|3.27|4.84|3.24|4.87|3.27|4.84|3.24|0
1704403500000|2024-01-04 21:25:00|4.83|3.23|4.83|3.23|4.85|3.25|4.83|3.23|0
1704403800000|2024-01-04 21:30:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1704404100000|2024-01-04 21:35:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1704404400000|2024-01-04 21:40:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1704404700000|2024-01-04 21:45:00|4.81|3.21|4.82|3.22|4.83|3.23|4.8|3.2|0
1704405000000|2024-01-04 21:50:00|4.83|3.23|4.83|3.23|4.83|3.23|4.83|3.23|0
1704405300000|2024-01-04 21:55:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1704405600000|2024-01-04 22:00:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1704406500000|2024-01-04 22:15:00|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1704406800000|2024-01-04 22:20:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1704407100000|2024-01-04 22:25:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1704407700000|2024-01-04 22:35:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1704408000000|2024-01-04 22:40:00|4.81|3.21|4.8|3.2|4.81|3.21|4.8|3.2|0
1704408300000|2024-01-04 22:45:00|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1704408600000|2024-01-04 22:50:00|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1704408900000|2024-01-04 22:55:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1704409200000|2024-01-04 23:00:00|4.79|3.19|4.77|3.17|4.79|3.19|4.75|3.15|0
1704409500000|2024-01-04 23:05:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1704409800000|2024-01-04 23:10:00|4.77|3.17|4.74|3.14|4.77|3.17|4.74|3.14|0
1704410100000|2024-01-04 23:15:00|4.73|3.13|4.75|3.15|4.75|3.15|4.73|3.13|0
1704410400000|2024-01-04 23:20:00|4.74|3.14|4.75|3.15|4.76|3.16|4.74|3.14|0
1704410700000|2024-01-04 23:25:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1704411000000|2024-01-04 23:30:00|4.77|3.17|4.75|3.15|4.77|3.17|4.75|3.15|0
1704411300000|2024-01-04 23:35:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1704411600000|2024-01-04 23:40:00|4.75|3.15|4.76|3.16|4.76|3.16|4.74|3.14|0
1704411900000|2024-01-04 23:45:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1704412200000|2024-01-04 23:50:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1704412500000|2024-01-04 23:55:00|4.76|3.16|4.77|3.17|4.78|3.18|4.76|3.16|0
1704412800000|2024-01-05 00:00:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1704413100000|2024-01-05 00:05:00|4.77|3.17|4.77|3.17|4.78|3.18|4.76|3.16|0
1704413400000|2024-01-05 00:10:00|4.78|3.18|4.76|3.16|4.78|3.18|4.76|3.16|0
1704413700000|2024-01-05 00:15:00|4.77|3.17|4.75|3.15|4.77|3.17|4.75|3.15|0
1704414000000|2024-01-05 00:20:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1704414300000|2024-01-05 00:25:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1704414600000|2024-01-05 00:30:00|4.75|3.15|4.74|3.14|4.75|3.15|4.73|3.13|0
1704414900000|2024-01-05 00:35:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1704415500000|2024-01-05 00:45:00|4.73|3.13|4.74|3.14|4.75|3.15|4.73|3.13|0
1704415800000|2024-01-05 00:50:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1704416100000|2024-01-05 00:55:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1704416400000|2024-01-05 01:00:00|4.75|3.15|4.76|3.16|4.77|3.17|4.75|3.15|0
1704416700000|2024-01-05 01:05:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1704417000000|2024-01-05 01:10:00|4.75|3.15|4.73|3.13|4.76|3.16|4.73|3.13|0
1704417300000|2024-01-05 01:15:00|4.72|3.12|4.74|3.14|4.75|3.15|4.72|3.12|0
1704417600000|2024-01-05 01:20:00|4.75|3.15|4.76|3.16|4.78|3.18|4.75|3.15|0
1704417900000|2024-01-05 01:25:00|4.77|3.17|4.9|3.3|4.91|3.31|4.76|3.16|0
1704418200000|2024-01-05 01:30:00|4.76|3.46|4.76|3.46|4.78|3.48|4.75|3.45|0
1704418500000|2024-01-05 01:35:00|4.75|3.45|4.74|3.44|4.76|3.46|4.74|3.44|0
1704418800000|2024-01-05 01:40:00|4.75|3.45|4.73|3.43|4.75|3.45|4.73|3.43|0
1704419100000|2024-01-05 01:45:00|4.72|3.42|4.72|3.42|4.73|3.43|4.71|3.41|0
1704419400000|2024-01-05 01:50:00|4.73|3.43|4.74|3.44|4.74|3.44|4.72|3.42|0
1704419700000|2024-01-05 01:55:00|4.73|3.43|4.73|3.43|4.73|3.43|4.73|3.43|0
1704420000000|2024-01-05 02:00:00|4.74|3.44|4.74|3.44|4.76|3.46|4.74|3.44|0
1704420300000|2024-01-05 02:05:00|4.75|3.45|4.74|3.44|4.75|3.45|4.74|3.44|0
1704420600000|2024-01-05 02:10:00|4.75|3.45|4.76|3.46|4.76|3.46|4.74|3.44|0
1704420900000|2024-01-05 02:15:00|4.75|3.45|4.75|3.45|4.76|3.46|4.75|3.45|0
1704421200000|2024-01-05 02:20:00|4.76|3.46|4.74|3.44|4.76|3.46|4.74|3.44|0
1704421500000|2024-01-05 02:25:00|4.73|3.43|4.74|3.44|4.75|3.45|4.73|3.43|0
1704421800000|2024-01-05 02:30:00|4.75|3.45|4.75|3.45|4.75|3.45|4.74|3.44|0
1704422100000|2024-01-05 02:35:00|4.74|3.44|4.75|3.45|4.75|3.45|4.74|3.44|0
1704422400000|2024-01-05 02:40:00|4.76|3.46|4.77|3.47|4.77|3.47|4.75|3.45|0
1704422700000|2024-01-05 02:45:00|4.76|3.46|4.77|3.47|4.77|3.47|4.76|3.46|0
1704423000000|2024-01-05 02:50:00|4.76|3.46|4.76|3.46|4.76|3.46|4.76|3.46|0
1704423300000|2024-01-05 02:55:00|4.77|3.47|4.77|3.47|4.77|3.47|4.76|3.46|0
1704423600000|2024-01-05 03:00:00|4.76|3.46|4.75|3.45|4.76|3.46|4.75|3.45|0
1704423900000|2024-01-05 03:05:00|4.76|3.46|4.76|3.46|4.76|3.46|4.75|3.45|0
1704424200000|2024-01-05 03:10:00|4.75|3.45|4.76|3.46|4.76|3.46|4.75|3.45|0
1704424500000|2024-01-05 03:15:00|4.75|3.45|4.75|3.45|4.76|3.46|4.75|3.45|0
1704425100000|2024-01-05 03:25:00|4.74|3.44|4.75|3.45|4.75|3.45|4.74|3.44|0
1704425400000|2024-01-05 03:30:00|4.74|3.44|4.75|3.45|4.75|3.45|4.74|3.44|0
1704425700000|2024-01-05 03:35:00|4.76|3.46|4.76|3.46|4.76|3.46|4.76|3.46|0
1704426000000|2024-01-05 03:40:00|4.77|3.47|4.77|3.47|4.78|3.48|4.77|3.47|0
1704426300000|2024-01-05 03:45:00|4.76|3.46|4.76|3.46|4.77|3.47|4.76|3.46|0
1704426600000|2024-01-05 03:50:00|4.77|3.47|4.77|3.47|4.77|3.47|4.77|3.47|0
1704426900000|2024-01-05 03:55:00|4.78|3.48|4.77|3.47|4.78|3.48|4.77|3.47|0
1704427200000|2024-01-05 04:00:00|4.76|3.46|4.77|3.47|4.77|3.47|4.76|3.46|0
1704427500000|2024-01-05 04:05:00|4.76|3.46|4.75|3.45|4.76|3.46|4.75|3.45|0
1704427800000|2024-01-05 04:10:00|4.74|3.44|4.74|3.44|4.75|3.45|4.74|3.44|0
1704428100000|2024-01-05 04:15:00|4.73|3.43|4.73|3.43|4.74|3.44|4.73|3.43|0
1704428700000|2024-01-05 04:25:00|4.72|3.42|4.72|3.42|4.72|3.42|4.72|3.42|0
1704429000000|2024-01-05 04:30:00|4.73|3.43|4.73|3.43|4.73|3.43|4.73|3.43|0
1704429600000|2024-01-05 04:40:00|4.74|3.44|4.75|3.45|4.75|3.45|4.74|3.44|0
1704429900000|2024-01-05 04:45:00|4.76|3.46|4.75|3.45|4.76|3.46|4.75|3.45|0
1704430200000|2024-01-05 04:50:00|4.76|3.46|4.78|3.48|4.78|3.48|4.75|3.45|0
1704430500000|2024-01-05 04:55:00|4.77|3.47|4.77|3.47|4.77|3.47|4.76|3.46|0
1704430800000|2024-01-05 05:00:00|4.76|3.46|4.76|3.46|4.77|3.47|4.76|3.46|0
1704431100000|2024-01-05 05:05:00|4.77|3.47|4.77|3.47|4.78|3.48|4.77|3.47|0
1704431400000|2024-01-05 05:10:00|4.78|3.48|4.77|3.47|4.78|3.48|4.77|3.47|0
1704431700000|2024-01-05 05:15:00|4.78|3.48|4.78|3.48|4.78|3.48|4.77|3.47|0
1704432000000|2024-01-05 05:20:00|4.79|3.49|4.81|3.51|4.81|3.51|4.79|3.49|0
1704432300000|2024-01-05 05:25:00|4.8|3.5|4.79|3.49|4.8|3.5|4.79|3.49|0
1704432600000|2024-01-05 05:30:00|4.78|3.48|4.79|3.49|4.79|3.49|4.78|3.48|0
1704432900000|2024-01-05 05:35:00|4.8|3.5|4.78|3.48|4.8|3.5|4.78|3.48|0
1704433200000|2024-01-05 05:40:00|4.79|3.49|4.78|3.48|4.79|3.49|4.78|3.48|0
1704433500000|2024-01-05 05:45:00|4.79|3.49|4.79|3.49|4.8|3.5|4.78|3.48|0
1704433800000|2024-01-05 05:50:00|4.8|3.5|4.79|3.49|4.8|3.5|4.79|3.49|0
1704434100000|2024-01-05 05:55:00|4.78|3.48|4.8|3.5|4.8|3.5|4.78|3.48|0
1704434400000|2024-01-05 06:00:00|4.79|3.49|4.78|3.48|4.8|3.5|4.77|3.47|0
1704434700000|2024-01-05 06:05:00|4.77|3.47|4.8|3.5|4.81|3.51|4.77|3.47|0
1704435000000|2024-01-05 06:10:00|4.79|3.49|4.81|3.51|4.81|3.51|4.79|3.49|0
1704435300000|2024-01-05 06:15:00|4.82|3.52|4.83|3.53|4.84|3.54|4.81|3.51|0
1704435600000|2024-01-05 06:20:00|4.82|3.52|4.82|3.52|4.83|3.53|4.82|3.52|0
1704435900000|2024-01-05 06:25:00|4.81|3.51|4.84|3.54|4.84|3.54|4.81|3.51|0
1704436200000|2024-01-05 06:30:00|4.85|3.55|4.87|3.57|4.87|3.57|4.84|3.54|0
1704436500000|2024-01-05 06:35:00|4.88|3.58|4.91|3.61|4.91|3.61|4.88|3.58|0
1704436800000|2024-01-05 06:40:00|4.9|3.6|4.93|3.63|4.95|3.65|4.89|3.59|0
1704437100000|2024-01-05 06:45:00|4.92|3.62|4.9|3.6|4.92|3.62|4.9|3.6|0
1704437400000|2024-01-05 06:50:00|4.89|3.59|4.91|3.61|4.91|3.61|4.89|3.59|0
1704437700000|2024-01-05 06:55:00|4.9|3.6|4.88|3.58|4.91|3.61|4.88|3.58|0
1704438000000|2024-01-05 07:00:00|4.89|3.59|4.88|3.58|4.9|3.6|4.88|3.58|0
1704438300000|2024-01-05 07:05:00|4.89|3.59|4.89|3.59|4.91|3.61|4.89|3.59|0
1704438600000|2024-01-05 07:10:00|4.9|3.6|4.87|3.57|4.9|3.6|4.86|3.56|0
1704438900000|2024-01-05 07:15:00|4.86|3.56|4.85|3.55|4.88|3.58|4.84|3.54|0
1704439200000|2024-01-05 07:20:00|4.84|3.54|4.84|3.54|4.85|3.55|4.83|3.53|0
1704439500000|2024-01-05 07:25:00|4.85|3.55|4.84|3.54|4.85|3.55|4.84|3.54|0
1704439800000|2024-01-05 07:30:00|4.83|3.53|4.83|3.53|4.84|3.54|4.83|3.53|0
1704440100000|2024-01-05 07:35:00|4.84|3.54|4.87|3.57|4.87|3.57|4.84|3.54|0
1704440400000|2024-01-05 07:40:00|4.86|3.56|4.91|3.61|4.91|3.61|4.86|3.56|0
1704440700000|2024-01-05 07:45:00|4.9|3.6|4.9|3.6|4.92|3.62|4.89|3.59|0
1704441000000|2024-01-05 07:50:00|4.89|3.59|4.92|3.62|4.92|3.62|4.89|3.59|0
1704441300000|2024-01-05 07:55:00|4.91|3.61|4.93|3.63|4.95|3.65|4.91|3.61|0
1704441600000|2024-01-05 08:00:00|4.94|3.64|4.89|3.59|4.94|3.64|4.89|3.59|0
1704441900000|2024-01-05 08:05:00|4.88|3.58|4.89|3.59|4.91|3.61|4.88|3.58|0
1704442200000|2024-01-05 08:10:00|4.88|3.58|4.85|3.55|4.9|3.6|4.84|3.54|0
1704442500000|2024-01-05 08:15:00|4.84|3.54|4.86|3.56|4.86|3.56|4.84|3.54|0
1704442800000|2024-01-05 08:20:00|4.87|3.57|4.85|3.55|4.87|3.57|4.82|3.52|0
1704443100000|2024-01-05 08:25:00|4.84|3.54|4.86|3.56|4.86|3.56|4.82|3.52|0
1704443400000|2024-01-05 08:30:00|4.87|3.57|4.88|3.58|4.9|3.6|4.87|3.57|0
1704443700000|2024-01-05 08:35:00|4.87|3.57|4.87|3.57|4.88|3.58|4.84|3.54|0
1704444000000|2024-01-05 08:40:00|4.86|3.56|4.86|3.56|4.87|3.57|4.83|3.53|0
1704444300000|2024-01-05 08:45:00|4.87|3.57|4.87|3.57|4.88|3.58|4.85|3.55|0
1704444600000|2024-01-05 08:50:00|4.88|3.58|4.91|3.61|4.92|3.62|4.87|3.57|0
1704444900000|2024-01-05 08:55:00|4.92|3.62|4.91|3.61|4.92|3.62|4.9|3.6|0
1704445200000|2024-01-05 09:00:00|4.92|3.62|4.96|3.66|4.96|3.66|4.89|3.59|0
1704445500000|2024-01-05 09:05:00|4.97|3.67|4.98|3.68|5|3.7|4.97|3.67|0
1704445800000|2024-01-05 09:10:00|4.97|3.67|4.96|3.66|4.98|3.68|4.96|3.66|0
1704446100000|2024-01-05 09:15:00|4.97|3.67|4.91|3.61|4.98|3.68|4.91|3.61|0
1704446400000|2024-01-05 09:20:00|4.9|3.6|4.89|3.59|4.9|3.6|4.88|3.58|0
1704446700000|2024-01-05 09:25:00|4.9|3.6|4.91|3.61|4.91|3.61|4.89|3.59|0
1704447000000|2024-01-05 09:30:00|4.92|3.62|4.9|3.6|4.95|3.65|4.79|3.49|0
1704447300000|2024-01-05 09:35:00|4.89|3.59|4.95|3.65|4.95|3.65|4.88|3.58|0
1704447600000|2024-01-05 09:40:00|4.94|3.64|4.97|3.67|4.98|3.68|4.94|3.64|0
1704447900000|2024-01-05 09:45:00|4.96|3.66|4.94|3.64|4.97|3.67|4.94|3.64|0
1704448200000|2024-01-05 09:50:00|4.95|3.65|4.95|3.65|4.96|3.66|4.94|3.64|0
1704448500000|2024-01-05 09:55:00|4.94|3.64|4.96|3.66|4.96|3.66|4.94|3.64|0
1704448800000|2024-01-05 10:00:00|4.95|3.65|4.94|3.64|4.96|3.66|4.94|3.64|0
1704449100000|2024-01-05 10:05:00|4.95|3.65|4.95|3.65|4.97|3.67|4.92|3.62|0
1704449400000|2024-01-05 10:10:00|4.94|3.64|4.93|3.63|4.94|3.64|4.91|3.61|0
1704449700000|2024-01-05 10:15:00|4.94|3.64|4.94|3.64|4.95|3.65|4.93|3.63|0
1704450000000|2024-01-05 10:20:00|4.95|3.65|4.95|3.65|4.96|3.66|4.94|3.64|0
1704450300000|2024-01-05 10:25:00|4.96|3.66|4.97|3.67|4.99|3.69|4.95|3.65|0
1704450600000|2024-01-05 10:30:00|4.98|3.68|4.98|3.68|4.99|3.69|4.96|3.66|0
1704450900000|2024-01-05 10:35:00|4.97|3.67|4.98|3.68|4.99|3.69|4.97|3.67|0
1704451200000|2024-01-05 10:40:00|4.97|3.67|4.98|3.68|4.99|3.69|4.95|3.65|0
1704451500000|2024-01-05 10:45:00|4.99|3.69|5.01|3.71|5.01|3.71|4.98|3.68|0
1704451800000|2024-01-05 10:50:00|5.02|3.72|4.98|3.68|5.05|3.75|4.98|3.68|0
1704452100000|2024-01-05 10:55:00|4.99|3.69|4.95|3.65|4.99|3.69|4.95|3.65|0
1704452400000|2024-01-05 11:00:00|4.96|3.66|4.92|3.62|4.96|3.66|4.92|3.62|0
1704452700000|2024-01-05 11:05:00|4.93|3.63|4.94|3.64|4.95|3.65|4.92|3.62|0
1704453000000|2024-01-05 11:10:00|4.93|3.63|4.97|3.67|4.97|3.67|4.92|3.62|0
1704453300000|2024-01-05 11:15:00|4.96|3.66|4.97|3.67|4.98|3.68|4.95|3.65|0
1704453600000|2024-01-05 11:20:00|4.96|3.66|4.99|3.69|4.99|3.69|4.95|3.65|0
1704453900000|2024-01-05 11:25:00|4.98|3.68|5.04|3.74|5.04|3.74|4.96|3.66|0
1704454200000|2024-01-05 11:30:00|5.03|3.73|5.07|3.77|5.08|3.78|5.02|3.72|0
1704454500000|2024-01-05 11:35:00|5.08|3.78|5.05|3.75|5.09|3.79|5.05|3.75|0
1704454800000|2024-01-05 11:40:00|5.06|3.76|5.04|3.74|5.06|3.76|5.03|3.73|0
1704455100000|2024-01-05 11:45:00|5.05|3.75|5.05|3.75|5.07|3.77|4.96|3.66|0
1704455400000|2024-01-05 11:50:00|5.04|3.74|5.04|3.74|5.05|3.75|5.02|3.72|0
1704455700000|2024-01-05 11:55:00|5.03|3.73|4.99|3.69|5.04|3.74|4.99|3.69|0
1704456000000|2024-01-05 12:00:00|5|3.7|4.99|3.69|5|3.7|4.97|3.67|0
1704456300000|2024-01-05 12:05:00|5|3.7|5.04|3.74|5.04|3.74|5|3.7|0
1704456600000|2024-01-05 12:10:00|5.03|3.73|4.98|3.68|5.04|3.74|4.98|3.68|0
1704456900000|2024-01-05 12:15:00|4.97|3.67|4.96|3.66|4.99|3.69|4.96|3.66|0
1704457200000|2024-01-05 12:20:00|4.97|3.67|4.95|3.65|4.99|3.69|4.95|3.65|0
1704457500000|2024-01-05 12:25:00|4.96|3.66|4.95|3.65|4.97|3.67|4.94|3.64|0
1704457800000|2024-01-05 12:30:00|4.96|3.66|4.95|3.65|4.96|3.66|4.94|3.64|0
1704458100000|2024-01-05 12:35:00|4.96|3.66|4.96|3.66|4.96|3.66|4.92|3.62|0
1704458400000|2024-01-05 12:40:00|4.95|3.65|4.95|3.65|4.97|3.67|4.94|3.64|0
1704458700000|2024-01-05 12:45:00|4.94|3.64|4.99|3.69|5|3.7|4.94|3.64|0
1704459000000|2024-01-05 12:50:00|5|3.7|5|3.7|5.05|3.75|4.98|3.68|0
1704459300000|2024-01-05 12:55:00|5.02|3.72|5|3.7|5.02|3.72|5|3.7|0
1704459600000|2024-01-05 13:00:00|5.01|3.71|5.06|3.76|5.07|3.77|5|3.7|0
1704459900000|2024-01-05 13:05:00|5.05|3.75|5.03|3.73|5.07|3.77|5.02|3.72|0
1704460200000|2024-01-05 13:10:00|5.02|3.72|4.97|3.67|5.03|3.73|4.97|3.67|0
1704460500000|2024-01-05 13:15:00|4.96|3.66|4.87|3.57|4.96|3.66|4.85|3.55|0
1704460800000|2024-01-05 13:20:00|4.86|3.56|4.93|3.63|4.96|3.66|4.86|3.56|0
1704461100000|2024-01-05 13:25:00|4.94|3.64|4.93|3.63|4.96|3.66|4.9|3.6|0
1704461400000|2024-01-05 13:30:00|5.02|3.72|5.08|3.78|5.3|4|5.02|3.72|0
1704461700000|2024-01-05 13:35:00|5.07|3.77|5.05|3.75|5.21|3.91|4.97|3.67|0
1704462000000|2024-01-05 13:40:00|5.07|3.77|4.92|3.62|5.07|3.77|4.92|3.62|0
1704462300000|2024-01-05 13:45:00|4.93|3.63|4.78|3.48|5.08|3.78|4.7|3.4|0
1704462600000|2024-01-05 13:50:00|4.77|3.47|4.54|3.24|4.77|3.47|4.52|3.22|0
1704462900000|2024-01-05 13:55:00|4.55|3.25|4.56|3.26|4.61|3.31|4.54|3.24|0
1704463200000|2024-01-05 14:00:00|4.55|3.25|4.43|3.13|4.57|3.27|4.43|3.13|0
1704463500000|2024-01-05 14:05:00|4.44|3.14|4.49|3.19|4.49|3.19|4.41|3.11|0
1704463800000|2024-01-05 14:10:00|4.5|3.2|4.47|3.17|4.52|3.22|4.41|3.11|0
1704464100000|2024-01-05 14:15:00|4.45|3.15|4.41|3.11|4.47|3.17|4.37|3.07|0
1704464400000|2024-01-05 14:20:00|4.42|3.12|4.38|3.08|4.43|3.13|4.35|3.05|0
1704464700000|2024-01-05 14:25:00|4.37|3.07|4.34|3.04|4.4|3.1|4.3|3|0
1704465000000|2024-01-05 14:30:00|4.36|3.06|4.16|2.86|4.43|3.13|4.16|2.86|0
1704465300000|2024-01-05 14:35:00|4.17|2.87|4.19|2.89|4.19|2.89|4.11|2.81|0
1704465600000|2024-01-05 14:40:00|4.21|2.91|4.19|2.89|4.26|2.96|4.14|2.84|0
1704465900000|2024-01-05 14:45:00|4.18|2.88|4.13|2.83|4.18|2.88|4.12|2.82|0
1704466200000|2024-01-05 14:50:00|4.12|2.82|4.12|2.82|4.14|2.84|4.09|2.79|0
1704466500000|2024-01-05 14:55:00|4.14|2.84|4.17|2.87|4.19|2.89|4.12|2.82|0
1704466800000|2024-01-05 15:00:00|4.1|2.8|3.9|2.6|4.11|2.81|3.89|2.59|0
1704467100000|2024-01-05 15:05:00|3.89|2.59|3.83|2.53|3.91|2.61|3.81|2.51|0
1704467400000|2024-01-05 15:10:00|3.82|2.52|3.9|2.6|3.91|2.61|3.79|2.49|0
1704467700000|2024-01-05 15:15:00|3.89|2.59|3.94|2.64|3.99|2.69|3.89|2.59|0
1704468000000|2024-01-05 15:20:00|3.96|2.66|3.89|2.59|3.99|2.69|3.89|2.59|0
1704468300000|2024-01-05 15:25:00|3.9|2.6|3.94|2.64|3.94|2.64|3.86|2.56|0
1704468600000|2024-01-05 15:30:00|3.92|2.62|3.86|2.56|3.98|2.68|3.85|2.55|0
1704468900000|2024-01-05 15:35:00|3.87|2.57|3.9|2.6|3.9|2.6|3.85|2.55|0
1704469200000|2024-01-05 15:40:00|3.89|2.59|3.84|2.54|3.92|2.62|3.83|2.53|0
1704469500000|2024-01-05 15:45:00|3.85|2.55|3.85|2.55|3.87|2.57|3.81|2.51|0
1704469800000|2024-01-05 15:50:00|3.87|2.57|3.81|2.51|3.89|2.59|3.8|2.5|0
1704470100000|2024-01-05 15:55:00|3.8|2.5|3.82|2.52|3.86|2.56|3.79|2.49|0
1704470400000|2024-01-05 16:00:00|3.81|2.51|3.84|2.54|3.84|2.54|3.78|2.48|0
1704470700000|2024-01-05 16:05:00|3.83|2.53|3.85|2.55|3.89|2.59|3.81|2.51|0
1704471000000|2024-01-05 16:10:00|3.86|2.56|3.8|2.5|3.87|2.57|3.78|2.48|0
1704471300000|2024-01-05 16:15:00|3.79|2.49|3.96|2.66|4.06|2.76|3.78|2.48|0
1704471600000|2024-01-05 16:20:00|3.95|2.65|3.97|2.67|4|2.7|3.94|2.64|0
1704471900000|2024-01-05 16:25:00|3.96|2.66|4|2.7|4.02|2.72|3.94|2.64|0
1704472200000|2024-01-05 16:30:00|3.99|2.69|3.99|2.69|4.01|2.71|3.96|2.66|0
1704472500000|2024-01-05 16:35:00|3.98|2.68|4.02|2.72|4.03|2.73|3.98|2.68|0
1704472800000|2024-01-05 16:40:00|4.01|2.71|4.04|2.74|4.04|2.74|4|2.7|0
1704473100000|2024-01-05 16:45:00|4.05|2.75|4.08|2.78|4.09|2.79|4.02|2.72|0
1704473400000|2024-01-05 16:50:00|4.07|2.77|4.03|2.73|4.07|2.77|4.03|2.73|0
1704473700000|2024-01-05 16:55:00|4.04|2.74|4.06|2.76|4.08|2.78|4.03|2.73|0
1704474000000|2024-01-05 17:00:00|4.05|2.75|4.1|2.8|4.1|2.8|4.05|2.75|0
1704474300000|2024-01-05 17:05:00|4.09|2.79|4.26|2.96|4.27|2.97|4.09|2.79|0
1704474600000|2024-01-05 17:10:00|4.27|2.97|4.23|2.93|4.31|3.01|4.2|2.9|0
1704474900000|2024-01-05 17:15:00|4.22|2.92|4.26|2.96|4.27|2.97|4.2|2.9|0
1704475200000|2024-01-05 17:20:00|4.25|2.95|4.29|2.99|4.3|3|4.22|2.92|0
1704475500000|2024-01-05 17:25:00|4.28|2.98|4.3|3|4.33|3.03|4.26|2.96|0
1704475800000|2024-01-05 17:30:00|4.32|3.02|4.34|3.04|4.34|3.04|4.29|2.99|0
1704476100000|2024-01-05 17:35:00|4.33|3.03|4.29|2.99|4.34|3.04|4.24|2.94|0
1704476400000|2024-01-05 17:40:00|4.28|2.98|4.23|2.93|4.28|2.98|4.23|2.93|0
1704476700000|2024-01-05 17:45:00|4.24|2.94|4.28|2.98|4.28|2.98|4.21|2.91|0
1704477000000|2024-01-05 17:50:00|4.27|2.97|4.25|2.95|4.28|2.98|4.21|2.91|0
1704477300000|2024-01-05 17:55:00|4.24|2.94|4.27|2.97|4.27|2.97|4.23|2.93|0
1704477600000|2024-01-05 18:00:00|4.28|2.98|4.36|3.06|4.39|3.09|4.27|2.97|0
1704477900000|2024-01-05 18:05:00|4.37|3.07|4.2|2.9|4.37|3.07|4.02|2.72|0
1704478200000|2024-01-05 18:10:00|4.21|2.91|4.23|2.93|4.24|2.94|4.18|2.88|0
1704478500000|2024-01-05 18:15:00|4.24|2.94|4.27|2.97|4.28|2.98|4.22|2.92|0
1704478800000|2024-01-05 18:20:00|4.26|2.96|4.19|2.89|4.26|2.96|4.19|2.89|0
1704479100000|2024-01-05 18:25:00|4.18|2.88|4.07|2.77|4.18|2.88|4.07|2.77|0
1704479400000|2024-01-05 18:30:00|4.06|2.76|4.01|2.71|4.06|2.76|3.99|2.69|0
1704479700000|2024-01-05 18:35:00|4|2.7|3.94|2.64|4.03|2.73|3.93|2.63|0
1704480000000|2024-01-05 18:40:00|3.93|2.63|3.98|2.68|4|2.7|3.93|2.63|0
1704480300000|2024-01-05 18:45:00|3.97|2.67|3.96|2.66|3.99|2.69|3.93|2.63|0
1704480600000|2024-01-05 18:50:00|3.97|2.67|3.97|2.67|3.99|2.69|3.94|2.64|0
1704480900000|2024-01-05 18:55:00|3.96|2.66|3.97|2.67|3.98|2.68|3.94|2.64|0
1704481200000|2024-01-05 19:00:00|3.96|2.66|3.94|2.64|3.97|2.67|3.92|2.62|0
1704481500000|2024-01-05 19:05:00|3.93|2.63|3.92|2.62|3.94|2.64|3.9|2.6|0
1704481800000|2024-01-05 19:10:00|3.91|2.61|3.91|2.61|3.94|2.64|3.87|2.57|0
1704482100000|2024-01-05 19:15:00|3.9|2.6|4|2.7|4.02|2.72|3.89|2.59|0
1704482400000|2024-01-05 19:20:00|4.01|2.71|3.97|2.67|4.01|2.71|3.95|2.65|0
1704482700000|2024-01-05 19:25:00|3.96|2.66|4|2.7|4|2.7|3.96|2.66|0
1704483000000|2024-01-05 19:30:00|3.99|2.69|3.99|2.69|4.01|2.71|3.97|2.67|0
1704483300000|2024-01-05 19:35:00|3.98|2.68|4.02|2.72|4.02|2.72|3.95|2.65|0
1704483600000|2024-01-05 19:40:00|4.04|2.74|4.07|2.77|4.09|2.79|4.03|2.73|0
1704483900000|2024-01-05 19:45:00|4.09|2.79|4.12|2.82|4.13|2.83|4.06|2.76|0
1704484200000|2024-01-05 19:50:00|4.13|2.83|4.23|2.93|4.24|2.94|4.12|2.82|0
1704484500000|2024-01-05 19:55:00|4.22|2.92|4.24|2.94|4.27|2.97|4.2|2.9|0
1704484800000|2024-01-05 20:00:00|4.25|2.95|4.24|2.94|4.26|2.96|4.21|2.91|0
1704485100000|2024-01-05 20:05:00|4.25|2.95|4.22|2.92|4.26|2.96|4.2|2.9|0
1704485400000|2024-01-05 20:10:00|4.21|2.91|4.18|2.88|4.24|2.94|4.15|2.85|0
1704485700000|2024-01-05 20:15:00|4.19|2.89|4.22|2.92|4.23|2.93|4.18|2.88|0
1704486000000|2024-01-05 20:20:00|4.21|2.91|4.22|2.92|4.22|2.92|4.18|2.88|0
1704486300000|2024-01-05 20:25:00|4.21|2.91|4.2|2.9|4.28|2.98|4.2|2.9|0
1704486600000|2024-01-05 20:30:00|4.21|2.91|4.23|2.93|4.29|2.99|4.21|2.91|0
1704486900000|2024-01-05 20:35:00|4.22|2.92|4.2|2.9|4.23|2.93|4.19|2.89|0
1704487200000|2024-01-05 20:40:00|4.21|2.91|4.11|2.81|4.22|2.92|4.11|2.81|0
1704487500000|2024-01-05 20:45:00|4.09|2.79|4.06|2.76|4.15|2.85|4.06|2.76|0
1704487800000|2024-01-05 20:50:00|4.08|2.78|4|2.7|4.08|2.78|3.99|2.69|0
1704488100000|2024-01-05 20:55:00|3.99|2.69|4.04|2.74|4.05|2.75|3.97|2.67|0
1704488400000|2024-01-05 21:00:00|4.03|2.73|3.99|2.69|4.04|2.74|3.99|2.69|0
1704488700000|2024-01-05 21:05:00|3.98|2.68|3.99|2.69|4|2.7|3.97|2.67|0
1704489000000|2024-01-05 21:10:00|4|2.7|4|2.7|4|2.7|3.98|2.68|0
1704676500000|2024-01-08 01:15:00|3.88|2.28|3.88|2.28|3.88|2.28|3.87|2.27|0
1704676800000|2024-01-08 01:20:00|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1704677100000|2024-01-08 01:25:00|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1704696000000|2024-01-08 06:40:00|4.05|2.75|4.06|2.76|4.06|2.76|4.05|2.75|0
1704696300000|2024-01-08 06:45:00|4.05|2.75|4.05|2.75|4.06|2.76|4.05|2.75|0
1704696600000|2024-01-08 06:50:00|4.04|2.74|4.04|2.74|4.05|2.75|4.03|2.73|0
1704696900000|2024-01-08 06:55:00|4.05|2.75|4.04|2.74|4.05|2.75|4.04|2.74|0
1704697200000|2024-01-08 07:00:00|4.03|2.73|4.01|2.71|4.04|2.74|4.01|2.71|0
1704697500000|2024-01-08 07:05:00|4|2.7|3.98|2.68|4|2.7|3.97|2.67|0
1704697800000|2024-01-08 07:10:00|3.97|2.67|3.96|2.66|3.97|2.67|3.96|2.66|0
1704698100000|2024-01-08 07:15:00|3.97|2.67|4|2.7|4|2.7|3.96|2.66|0
1704698400000|2024-01-08 07:20:00|3.99|2.69|3.98|2.68|3.99|2.69|3.97|2.67|0
1704698700000|2024-01-08 07:25:00|3.99|2.69|3.98|2.68|3.99|2.69|3.97|2.67|0
1704699000000|2024-01-08 07:30:00|3.99|2.69|3.86|2.56|4.06|2.76|3.78|2.48|0
1704699300000|2024-01-08 07:35:00|3.87|2.57|3.89|2.59|3.89|2.59|3.86|2.56|0
1704699600000|2024-01-08 07:40:00|3.88|2.58|3.89|2.59|3.9|2.6|3.88|2.58|0
1704699900000|2024-01-08 07:45:00|3.88|2.58|3.85|2.55|3.88|2.58|3.84|2.54|0
1704700200000|2024-01-08 07:50:00|3.86|2.56|3.86|2.56|3.86|2.56|3.84|2.54|0
1704700500000|2024-01-08 07:55:00|3.85|2.55|3.88|2.58|3.88|2.58|3.85|2.55|0
1704700800000|2024-01-08 08:00:00|3.89|2.59|3.83|2.53|3.89|2.59|3.83|2.53|0
1704701100000|2024-01-08 08:05:00|3.84|2.54|3.87|2.57|3.9|2.6|3.84|2.54|0
1704701400000|2024-01-08 08:10:00|3.86|2.56|3.89|2.59|3.92|2.62|3.84|2.54|0
1704701700000|2024-01-08 08:15:00|3.9|2.6|3.83|2.53|3.9|2.6|3.82|2.52|0
1704702000000|2024-01-08 08:20:00|3.82|2.52|3.83|2.53|3.84|2.54|3.8|2.5|0
1704702300000|2024-01-08 08:25:00|3.82|2.52|3.83|2.53|3.86|2.56|3.82|2.52|0
1704702600000|2024-01-08 08:30:00|3.82|2.52|3.81|2.51|3.86|2.56|3.81|2.51|0
1704702900000|2024-01-08 08:35:00|3.82|2.52|3.82|2.52|3.84|2.54|3.81|2.51|0
1704703200000|2024-01-08 08:40:00|3.81|2.51|3.85|2.55|3.86|2.56|3.79|2.49|0
1704703500000|2024-01-08 08:45:00|3.84|2.54|3.83|2.53|3.87|2.57|3.83|2.53|0
1704703800000|2024-01-08 08:50:00|3.84|2.54|3.86|2.56|3.86|2.56|3.82|2.52|0
1704704100000|2024-01-08 08:55:00|3.87|2.57|3.89|2.59|3.89|2.59|3.86|2.56|0
1704704400000|2024-01-08 09:00:00|3.88|2.58|3.93|2.63|3.93|2.63|3.88|2.58|0
1704704700000|2024-01-08 09:05:00|3.94|2.64|3.89|2.59|3.94|2.64|3.89|2.59|0
1704705000000|2024-01-08 09:10:00|3.88|2.58|3.92|2.62|3.92|2.62|3.88|2.58|0
1704705300000|2024-01-08 09:15:00|3.91|2.61|3.94|2.64|3.94|2.64|3.89|2.59|0
1704705600000|2024-01-08 09:20:00|3.93|2.63|3.99|2.69|4|2.7|3.92|2.62|0
1704705900000|2024-01-08 09:25:00|4|2.7|4.01|2.71|4.02|2.72|3.97|2.67|0
1704706200000|2024-01-08 09:30:00|4.02|2.72|4.09|2.79|4.11|2.81|4.02|2.72|0
1704706500000|2024-01-08 09:35:00|4.1|2.8|4.08|2.78|4.12|2.82|4.06|2.76|0
1704706800000|2024-01-08 09:40:00|4.07|2.77|4.02|2.72|4.08|2.78|4.02|2.72|0
1704707100000|2024-01-08 09:45:00|4.03|2.73|3.99|2.69|4.03|2.73|3.97|2.67|0
1704707400000|2024-01-08 09:50:00|3.98|2.68|3.94|2.64|3.99|2.69|3.94|2.64|0
1704707700000|2024-01-08 09:55:00|3.95|2.65|3.95|2.65|3.96|2.66|3.94|2.64|0
1704708000000|2024-01-08 10:00:00|3.94|2.64|3.94|2.64|3.95|2.65|3.92|2.62|0
1704708300000|2024-01-08 10:05:00|3.93|2.63|3.94|2.64|3.97|2.67|3.93|2.63|0
1704708600000|2024-01-08 10:10:00|3.93|2.63|3.95|2.65|3.97|2.67|3.93|2.63|0
1704708900000|2024-01-08 10:15:00|3.96|2.66|3.93|2.63|3.97|2.67|3.92|2.62|0
1704709200000|2024-01-08 10:20:00|3.92|2.62|3.92|2.62|3.93|2.63|3.91|2.61|0
1704709500000|2024-01-08 10:25:00|3.93|2.63|3.92|2.62|3.94|2.64|3.91|2.61|0
1704709800000|2024-01-08 10:30:00|3.91|2.61|3.89|2.59|3.93|2.63|3.88|2.58|0
1704710100000|2024-01-08 10:35:00|3.9|2.6|3.91|2.61|3.92|2.62|3.89|2.59|0
1704710400000|2024-01-08 10:40:00|3.92|2.62|3.92|2.62|3.92|2.62|3.89|2.59|0
1704710700000|2024-01-08 10:45:00|3.91|2.61|3.93|2.63|3.94|2.64|3.89|2.59|0
1704711000000|2024-01-08 10:50:00|3.92|2.62|3.93|2.63|3.95|2.65|3.92|2.62|0
1704711300000|2024-01-08 10:55:00|3.94|2.64|3.95|2.65|3.96|2.66|3.93|2.63|0
1704711600000|2024-01-08 11:00:00|3.96|2.66|3.99|2.69|3.99|2.69|3.95|2.65|0
1704711900000|2024-01-08 11:05:00|4|2.7|3.96|2.66|4.01|2.71|3.96|2.66|0
1704712200000|2024-01-08 11:10:00|3.95|2.65|3.89|2.59|3.96|2.66|3.88|2.58|0
1704712500000|2024-01-08 11:15:00|3.9|2.6|3.93|2.63|3.94|2.64|3.88|2.58|0
1704712800000|2024-01-08 11:20:00|3.92|2.62|3.94|2.64|3.95|2.65|3.91|2.61|0
1704713100000|2024-01-08 11:25:00|3.93|2.63|3.9|2.6|3.94|2.64|3.9|2.6|0
1704713400000|2024-01-08 11:30:00|3.89|2.59|3.88|2.58|3.9|2.6|3.87|2.57|0
1704713700000|2024-01-08 11:35:00|3.87|2.57|3.86|2.56|3.9|2.6|3.86|2.56|0
1704714000000|2024-01-08 11:40:00|3.85|2.55|3.83|2.53|3.85|2.55|3.81|2.51|0
1704714300000|2024-01-08 11:45:00|3.82|2.52|3.83|2.53|3.84|2.54|3.81|2.51|0
1704714600000|2024-01-08 11:50:00|3.82|2.52|3.85|2.55|3.85|2.55|3.82|2.52|0
1704714900000|2024-01-08 11:55:00|3.84|2.54|3.84|2.54|3.85|2.55|3.83|2.53|0
1704715200000|2024-01-08 12:00:00|3.83|2.53|3.83|2.53|3.85|2.55|3.82|2.52|0
1704715500000|2024-01-08 12:05:00|3.82|2.52|3.8|2.5|3.84|2.54|3.8|2.5|0
1704715800000|2024-01-08 12:10:00|3.79|2.49|3.78|2.48|3.8|2.5|3.78|2.48|0
1704716100000|2024-01-08 12:15:00|3.79|2.49|3.79|2.49|3.81|2.51|3.78|2.48|0
1704716400000|2024-01-08 12:20:00|3.8|2.5|3.81|2.51|3.82|2.52|3.79|2.49|0
1704716700000|2024-01-08 12:25:00|3.82|2.52|3.81|2.51|3.82|2.52|3.8|2.5|0
1704717000000|2024-01-08 12:30:00|3.82|2.52|3.84|2.54|3.85|2.55|3.82|2.52|0
1704717300000|2024-01-08 12:35:00|3.83|2.53|3.85|2.55|3.86|2.56|3.82|2.52|0
1704717600000|2024-01-08 12:40:00|3.84|2.54|3.84|2.54|3.85|2.55|3.84|2.54|0
1704717900000|2024-01-08 12:45:00|3.83|2.53|3.82|2.52|3.84|2.54|3.82|2.52|0
1704718200000|2024-01-08 12:50:00|3.83|2.53|3.84|2.54|3.86|2.56|3.82|2.52|0
1704718500000|2024-01-08 12:55:00|3.85|2.55|3.76|2.46|3.85|2.55|3.76|2.46|0
1704718800000|2024-01-08 13:00:00|3.75|2.45|3.76|2.46|3.77|2.47|3.74|2.44|0
1704719100000|2024-01-08 13:05:00|3.77|2.47|3.8|2.5|3.8|2.5|3.77|2.47|0
1704719400000|2024-01-08 13:10:00|3.79|2.49|3.77|2.47|3.8|2.5|3.77|2.47|0
1704719700000|2024-01-08 13:15:00|3.76|2.46|3.72|2.42|3.76|2.46|3.72|2.42|0
1704720000000|2024-01-08 13:20:00|3.73|2.43|3.7|2.4|3.74|2.44|3.7|2.4|0
1704720300000|2024-01-08 13:25:00|3.71|2.41|3.74|2.44|3.75|2.45|3.7|2.4|0
1704720600000|2024-01-08 13:30:00|3.73|2.43|3.73|2.43|3.74|2.44|3.71|2.41|0
1704720900000|2024-01-08 13:35:00|3.72|2.42|3.72|2.42|3.74|2.44|3.71|2.41|0
1704721200000|2024-01-08 13:40:00|3.73|2.43|3.73|2.43|3.74|2.44|3.71|2.41|0
1704721500000|2024-01-08 13:45:00|3.74|2.44|3.76|2.46|3.77|2.47|3.73|2.43|0
1704721800000|2024-01-08 13:50:00|3.75|2.45|3.76|2.46|3.76|2.46|3.73|2.43|0
1704722100000|2024-01-08 13:55:00|3.77|2.47|3.76|2.46|3.79|2.49|3.76|2.46|0
1704722400000|2024-01-08 14:00:00|3.75|2.45|3.77|2.47|3.77|2.47|3.7|2.4|0
1704722700000|2024-01-08 14:05:00|3.78|2.48|3.75|2.45|3.79|2.49|3.75|2.45|0
1704723000000|2024-01-08 14:10:00|3.74|2.44|3.73|2.43|3.74|2.44|3.72|2.42|0
1704723300000|2024-01-08 14:15:00|3.72|2.42|3.71|2.41|3.73|2.43|3.7|2.4|0
1704723600000|2024-01-08 14:20:00|3.72|2.42|3.72|2.42|3.74|2.44|3.71|2.41|0
1704723900000|2024-01-08 14:25:00|3.73|2.43|3.69|2.39|3.73|2.43|3.69|2.39|0
1704724200000|2024-01-08 14:30:00|3.67|2.37|3.59|2.29|3.7|2.4|3.59|2.29|0
1704724500000|2024-01-08 14:35:00|3.58|2.28|3.57|2.27|3.61|2.31|3.56|2.26|0
1704724800000|2024-01-08 14:40:00|3.58|2.28|3.62|2.32|3.66|2.36|3.56|2.26|0
1704725100000|2024-01-08 14:45:00|3.61|2.31|3.58|2.28|3.61|2.31|3.55|2.25|0
1704725400000|2024-01-08 14:50:00|3.57|2.27|3.61|2.31|3.65|2.35|3.56|2.26|0
1704725700000|2024-01-08 14:55:00|3.6|2.3|3.49|2.19|3.62|2.32|3.49|2.19|0
1704726000000|2024-01-08 15:00:00|3.5|2.2|3.47|2.17|3.55|2.25|3.47|2.17|0
1704726300000|2024-01-08 15:05:00|3.46|2.16|3.5|2.2|3.51|2.21|3.46|2.16|0
1704726600000|2024-01-08 15:10:00|3.49|2.19|3.53|2.23|3.54|2.24|3.48|2.18|0
1704726900000|2024-01-08 15:15:00|3.52|2.22|3.48|2.18|3.53|2.23|3.48|2.18|0
1704727200000|2024-01-08 15:20:00|3.49|2.19|3.48|2.18|3.72|2.42|3.47|2.17|0
1704727500000|2024-01-08 15:25:00|3.47|2.17|3.46|2.16|3.48|2.18|3.44|2.14|0
1704727800000|2024-01-08 15:30:00|3.44|2.14|3.38|2.08|3.44|2.14|3.38|2.08|0
1704728100000|2024-01-08 15:35:00|3.39|2.09|3.4|2.1|3.43|2.13|3.39|2.09|0
1704728400000|2024-01-08 15:40:00|3.39|2.09|3.39|2.09|3.4|2.1|3.38|2.08|0
1704728700000|2024-01-08 15:45:00|3.38|2.08|3.34|2.04|3.39|2.09|3.34|2.04|0
1704729000000|2024-01-08 15:50:00|3.35|2.05|3.38|2.08|3.39|2.09|3.34|2.04|0
1704729300000|2024-01-08 15:55:00|3.37|2.07|3.39|2.09|3.4|2.1|3.37|2.07|0
1704729600000|2024-01-08 16:00:00|3.38|2.08|3.43|2.13|3.43|2.13|3.38|2.08|0
1704729900000|2024-01-08 16:05:00|3.42|2.12|3.41|2.11|3.42|2.12|3.38|2.08|0
1704730200000|2024-01-08 16:10:00|3.4|2.1|3.4|2.1|3.44|2.14|3.39|2.09|0
1704730500000|2024-01-08 16:15:00|3.41|2.11|3.38|2.08|3.42|2.12|3.38|2.08|0
1704730800000|2024-01-08 16:20:00|3.37|2.07|3.42|2.12|3.47|2.17|3.35|2.05|0
1704731100000|2024-01-08 16:25:00|3.41|2.11|3.42|2.12|3.43|2.13|3.4|2.1|0
1704731400000|2024-01-08 16:30:00|3.41|2.11|3.39|2.09|3.42|2.12|3.38|2.08|0
1704731700000|2024-01-08 16:35:00|3.4|2.1|3.4|2.1|3.41|2.11|3.38|2.08|0
1704732000000|2024-01-08 16:40:00|3.41|2.11|3.4|2.1|3.41|2.11|3.38|2.08|0
1704732300000|2024-01-08 16:45:00|3.39|2.09|3.39|2.09|3.4|2.1|3.36|2.06|0
1704732600000|2024-01-08 16:50:00|3.38|2.08|3.37|2.07|3.4|2.1|3.37|2.07|0
1704732900000|2024-01-08 16:55:00|3.38|2.08|3.35|2.05|3.4|2.1|3.34|2.04|0
1704733200000|2024-01-08 17:00:00|3.34|2.04|3.31|2.01|3.34|2.04|3.3|2|0
1704733500000|2024-01-08 17:05:00|3.32|2.02|3.32|2.02|3.33|2.03|3.3|2|0
1704733800000|2024-01-08 17:10:00|3.31|2.01|3.33|2.03|3.34|2.04|3.31|2.01|0
1704734100000|2024-01-08 17:15:00|3.32|2.02|3.32|2.02|3.32|2.02|3.3|2|0
1704734400000|2024-01-08 17:20:00|3.33|2.03|3.36|2.06|3.39|2.09|3.33|2.03|0
1704734700000|2024-01-08 17:25:00|3.37|2.07|3.36|2.06|3.37|2.07|3.36|2.06|0
1704735000000|2024-01-08 17:30:00|3.37|2.07|3.32|2.02|3.37|2.07|3.32|2.02|0
1704735300000|2024-01-08 17:35:00|3.33|2.03|3.27|1.97|3.36|2.06|3.26|1.96|0
1704735600000|2024-01-08 17:40:00|3.26|1.96|3.27|1.97|3.29|1.99|3.26|1.96|0
1704735900000|2024-01-08 17:45:00|3.28|1.98|3.27|1.97|3.28|1.98|3.27|1.97|0
1704736200000|2024-01-08 17:50:00|3.28|1.98|3.23|1.93|3.28|1.98|3.22|1.92|0
1704736500000|2024-01-08 17:55:00|3.22|1.92|3.24|1.94|3.26|1.96|3.22|1.92|0
1704736800000|2024-01-08 18:00:00|3.23|1.93|3.24|1.94|3.25|1.95|3.23|1.93|0
1704737100000|2024-01-08 18:05:00|3.23|1.93|3.23|1.93|3.23|1.93|3.2|1.9|0
1704737400000|2024-01-08 18:10:00|3.24|1.94|3.24|1.94|3.26|1.96|3.23|1.93|0
1704737700000|2024-01-08 18:15:00|3.25|1.95|3.25|1.95|3.25|1.95|3.23|1.93|0
1704738000000|2024-01-08 18:20:00|3.24|1.94|3.22|1.92|3.25|1.95|3.22|1.92|0
1704738300000|2024-01-08 18:25:00|3.21|1.91|3.25|1.95|3.25|1.95|3.21|1.91|0
1704738600000|2024-01-08 18:30:00|3.24|1.94|3.23|1.93|3.25|1.95|3.23|1.93|0
1704738900000|2024-01-08 18:35:00|3.24|1.94|3.24|1.94|3.25|1.95|3.23|1.93|0
1704739200000|2024-01-08 18:40:00|3.23|1.93|3.21|1.91|3.24|1.94|3.21|1.91|0
1704739500000|2024-01-08 18:45:00|3.2|1.9|3.19|1.89|3.21|1.91|3.18|1.88|0
1704739800000|2024-01-08 18:50:00|3.2|1.9|3.19|1.89|3.21|1.91|3.18|1.88|0
1704740100000|2024-01-08 18:55:00|3.18|1.88|3.16|1.86|3.19|1.89|3.15|1.85|0
1704740400000|2024-01-08 19:00:00|3.15|1.85|3.15|1.85|3.17|1.87|3.14|1.84|0
1704740700000|2024-01-08 19:05:00|3.16|1.86|3.14|1.84|3.17|1.87|3.14|1.84|0
1704741000000|2024-01-08 19:10:00|3.13|1.83|3.09|1.79|3.13|1.83|3.08|1.78|0
1704741300000|2024-01-08 19:15:00|3.08|1.78|3.09|1.79|3.1|1.8|3.07|1.77|0
1704741600000|2024-01-08 19:20:00|3.1|1.8|3.08|1.78|3.1|1.8|3.08|1.78|0
1704741900000|2024-01-08 19:25:00|3.07|1.77|3.03|1.73|3.07|1.77|3.02|1.72|0
1704742200000|2024-01-08 19:30:00|3.02|1.72|2.99|1.69|3.02|1.72|2.97|1.67|0
1704742500000|2024-01-08 19:35:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1704742800000|2024-01-08 19:40:00|3|1.7|2.98|1.68|3.01|1.71|2.97|1.67|0
1704743100000|2024-01-08 19:45:00|2.99|1.69|2.97|1.67|2.99|1.69|2.96|1.66|0
1704743400000|2024-01-08 19:50:00|3.21|1.91|3.07|1.77|3.21|1.91|3.06|1.76|0
1704743700000|2024-01-08 19:55:00|3.06|1.76|3.03|1.73|3.07|1.77|3|1.7|0
1704744000000|2024-01-08 20:00:00|3.04|1.74|3.02|1.72|3.06|1.76|3.02|1.72|0
1704744300000|2024-01-08 20:05:00|3.03|1.73|3.04|1.74|3.06|1.76|3.02|1.72|0
1704744600000|2024-01-08 20:10:00|3.05|1.75|3.07|1.77|3.08|1.78|3.04|1.74|0
1704744900000|2024-01-08 20:15:00|3.08|1.78|3.03|1.73|3.08|1.78|3.01|1.71|0
1704745200000|2024-01-08 20:20:00|3.02|1.72|3.02|1.72|3.04|1.74|3.01|1.71|0
1704745500000|2024-01-08 20:25:00|3.01|1.71|3.04|1.74|3.05|1.75|3.01|1.71|0
1704745800000|2024-01-08 20:30:00|3.05|1.75|3.02|1.72|3.05|1.75|3.02|1.72|0
1704746100000|2024-01-08 20:35:00|3.03|1.73|2.96|1.66|3.04|1.74|2.96|1.66|0
1704746400000|2024-01-08 20:40:00|2.95|1.65|2.98|1.68|2.99|1.69|2.94|1.64|0
1704746700000|2024-01-08 20:45:00|2.99|1.69|3.05|1.75|3.05|1.75|2.98|1.68|0
1704747000000|2024-01-08 20:50:00|3.02|1.72|2.93|1.63|3.03|1.73|2.93|1.63|0
1704747300000|2024-01-08 20:55:00|2.94|1.64|2.94|1.64|2.96|1.66|2.91|1.61|0
1704747600000|2024-01-08 21:00:00|2.93|1.63|2.94|1.64|2.95|1.65|2.93|1.63|0
1704747900000|2024-01-08 21:05:00|2.95|1.65|2.95|1.65|2.95|1.65|2.94|1.64|0
1704748200000|2024-01-08 21:10:00|2.94|1.64|2.95|1.65|2.95|1.65|2.94|1.64|0
1704748500000|2024-01-08 21:15:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1704748800000|2024-01-08 21:20:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1704749400000|2024-01-08 21:30:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1704749700000|2024-01-08 21:35:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1704750300000|2024-01-08 21:45:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1704750600000|2024-01-08 21:50:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1704750900000|2024-01-08 21:55:00|3.11|1.51|3.11|1.51|3.13|1.53|3.1|1.5|0
1704751200000|2024-01-08 22:00:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1704751500000|2024-01-08 22:05:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1704753600000|2024-01-08 22:40:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1704753900000|2024-01-08 22:45:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1704754800000|2024-01-08 23:00:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1704755100000|2024-01-08 23:05:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1704755400000|2024-01-08 23:10:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1704755700000|2024-01-08 23:15:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1704756000000|2024-01-08 23:20:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1704756300000|2024-01-08 23:25:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1704756600000|2024-01-08 23:30:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1704756900000|2024-01-08 23:35:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1704757200000|2024-01-08 23:40:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1704757500000|2024-01-08 23:45:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1704757800000|2024-01-08 23:50:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1704758100000|2024-01-08 23:55:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1704758400000|2024-01-09 00:00:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1704758700000|2024-01-09 00:05:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1704759000000|2024-01-09 00:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1704759300000|2024-01-09 00:15:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1704759600000|2024-01-09 00:20:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1704760200000|2024-01-09 00:30:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1704760800000|2024-01-09 00:40:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1704761100000|2024-01-09 00:45:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1704761400000|2024-01-09 00:50:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1704761700000|2024-01-09 00:55:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1704762300000|2024-01-09 01:05:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1704762600000|2024-01-09 01:10:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1704762900000|2024-01-09 01:15:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1704763200000|2024-01-09 01:20:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1704763500000|2024-01-09 01:25:00|3.11|1.51|3.21|1.61|3.21|1.61|3.1|1.5|0
1704763800000|2024-01-09 01:30:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1704764100000|2024-01-09 01:35:00|3.07|1.77|3.07|1.77|3.07|1.77|3.07|1.77|0
1704764700000|2024-01-09 01:45:00|3.08|1.78|3.07|1.77|3.08|1.78|3.06|1.76|0
1704765000000|2024-01-09 01:50:00|3.06|1.76|3.06|1.76|3.07|1.77|3.05|1.75|0
1704765300000|2024-01-09 01:55:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1704765900000|2024-01-09 02:05:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1704766200000|2024-01-09 02:10:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1704766500000|2024-01-09 02:15:00|3.05|1.75|3.05|1.75|3.06|1.76|3.05|1.75|0
1704766800000|2024-01-09 02:20:00|3.04|1.74|3.04|1.74|3.04|1.74|3.04|1.74|0
1704767100000|2024-01-09 02:25:00|3.05|1.75|3.05|1.75|3.05|1.75|3.04|1.74|0
1704768000000|2024-01-09 02:40:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1704768300000|2024-01-09 02:45:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1704768600000|2024-01-09 02:50:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1704768900000|2024-01-09 02:55:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1704769200000|2024-01-09 03:00:00|3.04|1.74|3.04|1.74|3.05|1.75|3.04|1.74|0
1704769500000|2024-01-09 03:05:00|3.05|1.75|3.04|1.74|3.05|1.75|3.04|1.74|0
1704769800000|2024-01-09 03:10:00|3.05|1.75|3.05|1.75|3.05|1.75|3.04|1.74|0
1704772200000|2024-01-09 03:50:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1704772800000|2024-01-09 04:00:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1704773100000|2024-01-09 04:05:00|3.05|1.75|3.05|1.75|3.06|1.76|3.05|1.75|0
1704773400000|2024-01-09 04:10:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1704773700000|2024-01-09 04:15:00|3.07|1.77|3.07|1.77|3.07|1.77|3.06|1.76|0
1704774000000|2024-01-09 04:20:00|3.08|1.78|3.08|1.78|3.08|1.78|3.07|1.77|0
1704774300000|2024-01-09 04:25:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1704774600000|2024-01-09 04:30:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1704775200000|2024-01-09 04:40:00|3.05|1.75|3.05|1.75|3.06|1.76|3.05|1.75|0
1704775500000|2024-01-09 04:45:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1704776100000|2024-01-09 04:55:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1704776400000|2024-01-09 05:00:00|3.05|1.75|3.05|1.75|3.05|1.75|3.05|1.75|0
1704777300000|2024-01-09 05:15:00|3.06|1.76|3.06|1.76|3.06|1.76|3.05|1.75|0
1704777600000|2024-01-09 05:20:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1704778200000|2024-01-09 05:30:00|3.05|1.75|3.05|1.75|3.06|1.76|3.05|1.75|0
1704778500000|2024-01-09 05:35:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1704779400000|2024-01-09 05:50:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1704779700000|2024-01-09 05:55:00|3.07|1.77|3.07|1.77|3.07|1.77|3.06|1.76|0
1704780000000|2024-01-09 06:00:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1704780300000|2024-01-09 06:05:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1704780600000|2024-01-09 06:10:00|3.07|1.77|3.07|1.77|3.07|1.77|3.07|1.77|0
1704780900000|2024-01-09 06:15:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1704781200000|2024-01-09 06:20:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1704781500000|2024-01-09 06:25:00|3.05|1.75|3.27|1.97|3.28|1.98|3.05|1.75|0
1704781800000|2024-01-09 06:30:00|3.28|1.98|3.27|1.97|3.28|1.98|3.27|1.97|0
1704782100000|2024-01-09 06:35:00|3.28|1.98|3.27|1.97|3.28|1.98|3.27|1.97|0
1704782400000|2024-01-09 06:40:00|3.26|1.96|3.25|1.95|3.26|1.96|3.25|1.95|0
1704782700000|2024-01-09 06:45:00|3.26|1.96|3.26|1.96|3.26|1.96|3.25|1.95|0
1704783000000|2024-01-09 06:50:00|3.25|1.95|3.26|1.96|3.26|1.96|3.25|1.95|0
1704783300000|2024-01-09 06:55:00|3.25|1.95|3.26|1.96|3.26|1.96|3.25|1.95|0
1704783600000|2024-01-09 07:00:00|3.27|1.97|3.27|1.97|3.29|1.99|3.27|1.97|0
1704783900000|2024-01-09 07:05:00|3.26|1.96|3.26|1.96|3.27|1.97|3.26|1.96|0
1704784200000|2024-01-09 07:10:00|3.27|1.97|3.27|1.97|3.27|1.97|3.26|1.96|0
1704784500000|2024-01-09 07:15:00|3.28|1.98|3.26|1.96|3.28|1.98|3.26|1.96|0
1704784800000|2024-01-09 07:20:00|3.27|1.97|3.28|1.98|3.28|1.98|3.26|1.96|0
1704785100000|2024-01-09 07:25:00|3.27|1.97|3.28|1.98|3.28|1.98|3.27|1.97|0
1704785400000|2024-01-09 07:30:00|3.29|1.99|3.28|1.98|3.29|1.99|3.27|1.97|0
1704785700000|2024-01-09 07:35:00|3.27|1.97|3.27|1.97|3.28|1.98|3.27|1.97|0
1704786000000|2024-01-09 07:40:00|3.28|1.98|3.27|1.97|3.28|1.98|3.27|1.97|0
1704786300000|2024-01-09 07:45:00|3.28|1.98|3.28|1.98|3.29|1.99|3.27|1.97|0
1704786600000|2024-01-09 07:50:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1704786900000|2024-01-09 07:55:00|3.29|1.99|3.29|1.99|3.29|1.99|3.28|1.98|0
1704787200000|2024-01-09 08:00:00|3.3|2|3.32|2.02|3.32|2.02|3.29|1.99|0
1704787500000|2024-01-09 08:05:00|3.33|2.03|3.32|2.02|3.34|2.04|3.31|2.01|0
1704787800000|2024-01-09 08:10:00|3.31|2.01|3.33|2.03|3.34|2.04|3.31|2.01|0
1704788100000|2024-01-09 08:15:00|3.34|2.04|3.34|2.04|3.34|2.04|3.33|2.03|0
1704788400000|2024-01-09 08:20:00|3.33|2.03|3.33|2.03|3.34|2.04|3.33|2.03|0
1704788700000|2024-01-09 08:25:00|3.34|2.04|3.36|2.06|3.36|2.06|3.33|2.03|0
1704789000000|2024-01-09 08:30:00|3.35|2.05|3.35|2.05|3.37|2.07|3.34|2.04|0
1704789300000|2024-01-09 08:35:00|3.36|2.06|3.36|2.06|3.37|2.07|3.34|2.04|0
1704789600000|2024-01-09 08:40:00|3.37|2.07|3.37|2.07|3.37|2.07|3.36|2.06|0
1704789900000|2024-01-09 08:45:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1704790200000|2024-01-09 08:50:00|3.35|2.05|3.36|2.06|3.36|2.06|3.34|2.04|0
1704790500000|2024-01-09 08:55:00|3.35|2.05|3.35|2.05|3.36|2.06|3.35|2.05|0
1704790800000|2024-01-09 09:00:00|3.34|2.04|3.35|2.05|3.35|2.05|3.33|2.03|0
1704791100000|2024-01-09 09:05:00|3.36|2.06|3.38|2.08|3.38|2.08|3.36|2.06|0
1704791400000|2024-01-09 09:10:00|3.37|2.07|3.41|2.11|3.42|2.12|3.37|2.07|0
1704791700000|2024-01-09 09:15:00|3.42|2.12|3.4|2.1|3.42|2.12|3.39|2.09|0
1704792000000|2024-01-09 09:20:00|3.39|2.09|3.4|2.1|3.42|2.12|3.39|2.09|0
1704792300000|2024-01-09 09:25:00|3.35|2.05|3.23|1.93|3.42|2.12|3.23|1.93|0
1704792600000|2024-01-09 09:30:00|3.22|1.92|3.21|1.91|3.22|1.92|3.2|1.9|0
1704792900000|2024-01-09 09:35:00|3.22|1.92|3.23|1.93|3.23|1.93|3.21|1.91|0
1704793200000|2024-01-09 09:40:00|3.22|1.92|3.21|1.91|3.23|1.93|3.21|1.91|0
1704793500000|2024-01-09 09:45:00|3.22|1.92|3.2|1.9|3.22|1.92|3.2|1.9|0
1704793800000|2024-01-09 09:50:00|3.19|1.89|3.2|1.9|3.2|1.9|3.18|1.88|0
1704794100000|2024-01-09 09:55:00|3.21|1.91|3.2|1.9|3.21|1.91|3.19|1.89|0
1704794400000|2024-01-09 10:00:00|3.21|1.91|3.21|1.91|3.23|1.93|3.21|1.91|0
1704794700000|2024-01-09 10:05:00|3.22|1.92|3.22|1.92|3.23|1.93|3.21|1.91|0
1704795000000|2024-01-09 10:10:00|3.23|1.93|3.2|1.9|3.23|1.93|3.19|1.89|0
1704795300000|2024-01-09 10:15:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1704795600000|2024-01-09 10:20:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1704795900000|2024-01-09 10:25:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1704796200000|2024-01-09 10:30:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1704796500000|2024-01-09 10:35:00|3.21|1.91|3.21|1.91|3.21|1.91|3.2|1.9|0
1704796800000|2024-01-09 10:40:00|3.2|1.9|3.22|1.92|3.22|1.92|3.2|1.9|0
1704797100000|2024-01-09 10:45:00|3.24|1.94|3.22|1.92|3.24|1.94|3.22|1.92|0
1704797400000|2024-01-09 10:50:00|3.21|1.91|3.22|1.92|3.22|1.92|3.21|1.91|0
1704797700000|2024-01-09 10:55:00|3.23|1.93|3.22|1.92|3.23|1.93|3.22|1.92|0
1704798000000|2024-01-09 11:00:00|3.21|1.91|3.22|1.92|3.23|1.93|3.21|1.91|0
1704798300000|2024-01-09 11:05:00|3.23|1.93|3.26|1.96|3.26|1.96|3.22|1.92|0
1704798600000|2024-01-09 11:10:00|3.27|1.97|3.25|1.95|3.27|1.97|3.25|1.95|0
1704798900000|2024-01-09 11:15:00|3.24|1.94|3.27|1.97|3.27|1.97|3.24|1.94|0
1704799200000|2024-01-09 11:20:00|3.26|1.96|3.26|1.96|3.27|1.97|3.26|1.96|0
1704799500000|2024-01-09 11:25:00|3.27|1.97|3.27|1.97|3.27|1.97|3.26|1.96|0
1704799800000|2024-01-09 11:30:00|3.26|1.96|3.25|1.95|3.28|1.98|3.25|1.95|0
1704800100000|2024-01-09 11:35:00|3.26|1.96|3.28|1.98|3.29|1.99|3.25|1.95|0
1704800400000|2024-01-09 11:40:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1704800700000|2024-01-09 11:45:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1704801000000|2024-01-09 11:50:00|3.29|1.99|3.31|2.01|3.32|2.02|3.29|1.99|0
1704801300000|2024-01-09 11:55:00|3.32|2.02|3.32|2.02|3.33|2.03|3.31|2.01|0
1704801600000|2024-01-09 12:00:00|3.33|2.03|3.24|1.94|3.33|2.03|3.24|1.94|0
1704801900000|2024-01-09 12:05:00|3.23|1.93|3.21|1.91|3.23|1.93|3.21|1.91|0
1704802200000|2024-01-09 12:10:00|3.22|1.92|3.19|1.89|3.22|1.92|3.19|1.89|0
1704802500000|2024-01-09 12:15:00|3.2|1.9|3.18|1.88|3.2|1.9|3.17|1.87|0
1704802800000|2024-01-09 12:20:00|3.19|1.89|3.2|1.9|3.2|1.9|3.18|1.88|0
1704803100000|2024-01-09 12:25:00|3.23|1.93|3.22|1.92|3.23|1.93|3.2|1.9|0
1704803400000|2024-01-09 12:30:00|3.23|1.93|3.2|1.9|3.23|1.93|3.19|1.89|0
1704803700000|2024-01-09 12:35:00|3.21|1.91|3.19|1.89|3.21|1.91|3.19|1.89|0
1704804000000|2024-01-09 12:40:00|3.2|1.9|3.2|1.9|3.21|1.91|3.2|1.9|0
1704804300000|2024-01-09 12:45:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1704804600000|2024-01-09 12:50:00|3.2|1.9|3.18|1.88|3.2|1.9|3.18|1.88|0
1704804900000|2024-01-09 12:55:00|3.17|1.87|3.18|1.88|3.19|1.89|3.17|1.87|0
1704805200000|2024-01-09 13:00:00|3.19|1.89|3.22|1.92|3.23|1.93|3.19|1.89|0
1704805500000|2024-01-09 13:05:00|3.23|1.93|3.21|1.91|3.23|1.93|3.21|1.91|0
1704805800000|2024-01-09 13:10:00|3.2|1.9|3.2|1.9|3.22|1.92|3.19|1.89|0
1704806100000|2024-01-09 13:15:00|3.19|1.89|3.22|1.92|3.23|1.93|3.19|1.89|0
1704806400000|2024-01-09 13:20:00|3.23|1.93|3.24|1.94|3.25|1.95|3.22|1.92|0
1704806700000|2024-01-09 13:25:00|3.23|1.93|3.24|1.94|3.24|1.94|3.23|1.93|0
1704807000000|2024-01-09 13:30:00|3.23|1.93|3.26|1.96|3.28|1.98|3.23|1.93|0
1704807300000|2024-01-09 13:35:00|3.25|1.95|3.26|1.96|3.28|1.98|3.25|1.95|0
1704807600000|2024-01-09 13:40:00|3.27|1.97|3.31|2.01|3.31|2.01|3.26|1.96|0
1704807900000|2024-01-09 13:45:00|3.3|2|3.29|1.99|3.31|2.01|3.29|1.99|0
1704808200000|2024-01-09 13:50:00|3.3|2|3.31|2.01|3.31|2.01|3.29|1.99|0
1704808500000|2024-01-09 13:55:00|3.32|2.02|3.32|2.02|3.32|2.02|3.31|2.01|0
1704808800000|2024-01-09 14:00:00|3.31|2.01|3.3|2|3.32|2.02|3.29|1.99|0
1704809100000|2024-01-09 14:05:00|3.29|1.99|3.31|2.01|3.33|2.03|3.29|1.99|0
1704809400000|2024-01-09 14:10:00|3.32|2.02|3.31|2.01|3.33|2.03|3.31|2.01|0
1704809700000|2024-01-09 14:15:00|3.32|2.02|3.33|2.03|3.34|2.04|3.31|2.01|0
1704810000000|2024-01-09 14:20:00|3.34|2.04|3.33|2.03|3.35|2.05|3.31|2.01|0
1704810300000|2024-01-09 14:25:00|3.32|2.02|3.33|2.03|3.36|2.06|3.31|2.01|0
1704810600000|2024-01-09 14:30:00|3.32|2.02|3.3|2|3.34|2.04|3.3|2|0
1704810900000|2024-01-09 14:35:00|3.29|1.99|3.31|2.01|3.33|2.03|3.29|1.99|0
1704811200000|2024-01-09 14:40:00|3.3|2|3.34|2.04|3.35|2.05|3.29|1.99|0
1704811500000|2024-01-09 14:45:00|3.35|2.05|3.24|1.94|3.4|2.1|3.22|1.92|0
1704811800000|2024-01-09 14:50:00|3.23|1.93|3.21|1.91|3.25|1.95|3.19|1.89|0
1704812100000|2024-01-09 14:55:00|3.22|1.92|3.2|1.9|3.23|1.93|3.2|1.9|0
1704812400000|2024-01-09 15:00:00|3.16|1.86|3.21|1.91|3.21|1.91|3.15|1.85|0
1704812700000|2024-01-09 15:05:00|3.22|1.92|3.14|1.84|3.24|1.94|3.14|1.84|0
1704813000000|2024-01-09 15:10:00|3.15|1.85|3.11|1.81|3.15|1.85|3.11|1.81|0
1704813300000|2024-01-09 15:15:00|3.12|1.82|3.07|1.77|3.12|1.82|3.06|1.76|0
1704813600000|2024-01-09 15:20:00|3.08|1.78|3.2|1.9|3.21|1.91|3.07|1.77|0
1704813900000|2024-01-09 15:25:00|3.21|1.91|3.07|1.77|3.21|1.91|3.04|1.74|0
1704814200000|2024-01-09 15:30:00|3.08|1.78|3.05|1.75|3.1|1.8|3.05|1.75|0
1704814500000|2024-01-09 15:35:00|3.06|1.76|3.04|1.74|3.08|1.78|3.04|1.74|0
1704814800000|2024-01-09 15:40:00|3.05|1.75|3.05|1.75|3.07|1.77|3.04|1.74|0
1704815100000|2024-01-09 15:45:00|3.04|1.74|3.05|1.75|3.08|1.78|3.04|1.74|0
1704815400000|2024-01-09 15:50:00|3.06|1.76|3.09|1.79|3.1|1.8|3.05|1.75|0
1704815700000|2024-01-09 15:55:00|3.08|1.78|3.11|1.81|3.11|1.81|3.07|1.77|0
1704816000000|2024-01-09 16:00:00|3.1|1.8|3.04|1.74|3.11|1.81|3.04|1.74|0
1704816300000|2024-01-09 16:05:00|3.05|1.75|2.98|1.68|3.07|1.77|2.98|1.68|0
1704816600000|2024-01-09 16:10:00|2.97|1.67|2.98|1.68|3|1.7|2.97|1.67|0
1704816900000|2024-01-09 16:15:00|2.97|1.67|2.94|1.64|2.98|1.68|2.92|1.62|0
1704817200000|2024-01-09 16:20:00|2.93|1.63|2.9|1.6|2.94|1.64|2.9|1.6|0
1704817500000|2024-01-09 16:25:00|2.91|1.61|2.91|1.61|2.92|1.62|2.9|1.6|0
1704817800000|2024-01-09 16:30:00|2.9|1.6|2.88|1.58|2.9|1.6|2.88|1.58|0
1704818100000|2024-01-09 16:35:00|2.89|1.59|2.91|1.61|2.92|1.62|2.88|1.58|0
1704818400000|2024-01-09 16:40:00|2.9|1.6|2.89|1.59|2.93|1.63|2.89|1.59|0
1704818700000|2024-01-09 16:45:00|2.88|1.58|2.86|1.56|2.9|1.6|2.85|1.55|0
1704819000000|2024-01-09 16:50:00|2.85|1.55|2.81|1.51|2.85|1.55|2.81|1.51|0
1704819300000|2024-01-09 16:55:00|2.8|1.5|2.76|1.46|2.8|1.5|2.76|1.46|0
1704819600000|2024-01-09 17:00:00|2.77|1.47|2.78|1.48|2.81|1.51|2.77|1.47|0
1704819900000|2024-01-09 17:05:00|2.77|1.47|2.75|1.45|2.78|1.48|2.75|1.45|0
1704820200000|2024-01-09 17:10:00|2.76|1.46|2.76|1.46|2.77|1.47|2.75|1.45|0
1704820500000|2024-01-09 17:15:00|2.77|1.47|2.79|1.49|2.79|1.49|2.75|1.45|0
1704820800000|2024-01-09 17:20:00|2.78|1.48|2.76|1.46|2.79|1.49|2.76|1.46|0
1704821100000|2024-01-09 17:25:00|2.75|1.45|2.76|1.46|2.77|1.47|2.75|1.45|0
1704821400000|2024-01-09 17:30:00|2.75|1.45|2.77|1.47|2.78|1.48|2.75|1.45|0
1704821700000|2024-01-09 17:35:00|2.76|1.46|2.76|1.46|2.78|1.48|2.76|1.46|0
1704822000000|2024-01-09 17:40:00|2.77|1.47|2.84|1.54|2.93|1.63|2.75|1.45|0
1704822300000|2024-01-09 17:45:00|2.83|1.53|2.85|1.55|2.86|1.56|2.83|1.53|0
1704822600000|2024-01-09 17:50:00|2.84|1.54|2.83|1.53|2.84|1.54|2.82|1.52|0
1704822900000|2024-01-09 17:55:00|2.84|1.54|2.83|1.53|2.85|1.55|2.83|1.53|0
1704823200000|2024-01-09 18:00:00|2.82|1.52|2.77|1.47|2.83|1.53|2.77|1.47|0
1704823500000|2024-01-09 18:05:00|2.78|1.48|2.85|1.55|2.86|1.56|2.78|1.48|0
1704823800000|2024-01-09 18:10:00|2.84|1.54|2.83|1.53|2.85|1.55|2.82|1.52|0
1704824100000|2024-01-09 18:15:00|2.84|1.54|2.84|1.54|2.84|1.54|2.82|1.52|0
1704824400000|2024-01-09 18:20:00|2.85|1.55|2.87|1.57|2.88|1.58|2.83|1.53|0
1704824700000|2024-01-09 18:25:00|2.88|1.58|2.89|1.59|2.9|1.6|2.86|1.56|0
1704825000000|2024-01-09 18:30:00|2.9|1.6|2.96|1.66|2.97|1.67|2.9|1.6|0
1704825300000|2024-01-09 18:35:00|2.95|1.65|2.92|1.62|2.96|1.66|2.91|1.61|0
1704825600000|2024-01-09 18:40:00|2.91|1.61|2.92|1.62|2.94|1.64|2.91|1.61|0
1704825900000|2024-01-09 18:45:00|2.93|1.63|2.86|1.56|2.93|1.63|2.85|1.55|0
1704826200000|2024-01-09 18:50:00|2.85|1.55|2.8|1.5|2.85|1.55|2.79|1.49|0
1704826500000|2024-01-09 18:55:00|2.81|1.51|2.83|1.53|2.84|1.54|2.8|1.5|0
1704826800000|2024-01-09 19:00:00|2.82|1.52|2.82|1.52|2.83|1.53|2.81|1.51|0
1704827100000|2024-01-09 19:05:00|2.81|1.51|2.76|1.46|2.82|1.52|2.04|0.74|0
1704827400000|2024-01-09 19:10:00|2.75|1.45|2.81|1.51|2.81|1.51|2.75|1.45|0
1704827700000|2024-01-09 19:15:00|2.83|1.53|2.83|1.53|2.86|1.56|2.82|1.52|0
1704828000000|2024-01-09 19:20:00|2.84|1.54|2.84|1.54|2.85|1.55|2.81|1.51|0
1704828300000|2024-01-09 19:25:00|2.83|1.53|2.86|1.56|2.88|1.58|2.83|1.53|0
1704828600000|2024-01-09 19:30:00|2.85|1.55|2.83|1.53|2.86|1.56|2.82|1.52|0
1704828900000|2024-01-09 19:35:00|2.82|1.52|2.85|1.55|2.86|1.56|2.82|1.52|0
1704829200000|2024-01-09 19:40:00|2.86|1.56|2.87|1.57|2.89|1.59|2.85|1.55|0
1704829500000|2024-01-09 19:45:00|2.88|1.58|2.84|1.54|2.88|1.58|2.84|1.54|0
1704829800000|2024-01-09 19:50:00|2.83|1.53|2.83|1.53|2.87|1.57|2.83|1.53|0
1704830100000|2024-01-09 19:55:00|2.84|1.54|2.84|1.54|2.87|1.57|2.82|1.52|0
1704830400000|2024-01-09 20:00:00|2.83|1.53|2.82|1.52|2.84|1.54|2.81|1.51|0
1704830700000|2024-01-09 20:05:00|2.81|1.51|2.87|1.57|2.91|1.61|2.81|1.51|0
1704831000000|2024-01-09 20:10:00|2.86|1.56|2.85|1.55|2.86|1.56|2.83|1.53|0
1704831300000|2024-01-09 20:15:00|2.86|1.56|2.84|1.54|2.86|1.56|2.83|1.53|0
1704831600000|2024-01-09 20:20:00|2.83|1.53|2.84|1.54|2.84|1.54|2.78|1.48|0
1704831900000|2024-01-09 20:25:00|2.83|1.53|2.84|1.54|2.85|1.55|2.82|1.52|0
1704832200000|2024-01-09 20:30:00|2.83|1.53|2.84|1.54|2.86|1.56|2.83|1.53|0
1704832500000|2024-01-09 20:35:00|2.85|1.55|2.85|1.55|2.86|1.56|2.84|1.54|0
1704832800000|2024-01-09 20:40:00|2.84|1.54|2.87|1.57|2.89|1.59|2.84|1.54|0
1704833100000|2024-01-09 20:45:00|2.88|1.58|2.9|1.6|2.9|1.6|2.87|1.57|0
1704833400000|2024-01-09 20:50:00|2.91|1.61|2.81|1.51|2.91|1.61|2.8|1.5|0
1704833700000|2024-01-09 20:55:00|2.79|1.49|2.72|1.42|2.83|1.53|2.71|1.41|0
1704834000000|2024-01-09 21:00:00|2.71|1.41|2.71|1.41|2.72|1.42|2.7|1.4|0
1704834300000|2024-01-09 21:05:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1704834600000|2024-01-09 21:10:00|2.74|1.44|2.73|1.43|2.74|1.44|2.72|1.42|0
1704834900000|2024-01-09 21:15:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1704835500000|2024-01-09 21:25:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1704835800000|2024-01-09 21:30:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1704836100000|2024-01-09 21:35:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1704836400000|2024-01-09 21:40:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1704836700000|2024-01-09 21:45:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1704837000000|2024-01-09 21:50:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1704837300000|2024-01-09 21:55:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1704838500000|2024-01-09 22:15:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1704838800000|2024-01-09 22:20:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1704840900000|2024-01-09 22:55:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1704841200000|2024-01-09 23:00:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1704841500000|2024-01-09 23:05:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1704841800000|2024-01-09 23:10:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1704842100000|2024-01-09 23:15:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1704842400000|2024-01-09 23:20:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1704843000000|2024-01-09 23:30:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1704843300000|2024-01-09 23:35:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1704843600000|2024-01-09 23:40:00|2.89|1.29|2.89|1.29|2.89|1.29|2.89|1.29|0
1704843900000|2024-01-09 23:45:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1704844500000|2024-01-09 23:55:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1704844800000|2024-01-10 00:00:00|2.87|1.27|2.85|1.25|2.87|1.27|2.85|1.25|0
1704845100000|2024-01-10 00:05:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1704845700000|2024-01-10 00:15:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1704846000000|2024-01-10 00:20:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1704846300000|2024-01-10 00:25:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1704846600000|2024-01-10 00:30:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1704846900000|2024-01-10 00:35:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1704847200000|2024-01-10 00:40:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1704847500000|2024-01-10 00:45:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1704847800000|2024-01-10 00:50:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1704848100000|2024-01-10 00:55:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1704848400000|2024-01-10 01:00:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1704848700000|2024-01-10 01:05:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1704849000000|2024-01-10 01:10:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1704849300000|2024-01-10 01:15:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1704849600000|2024-01-10 01:20:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1704849900000|2024-01-10 01:25:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1704850200000|2024-01-10 01:30:00|2.82|1.52|2.82|1.52|2.82|1.52|2.81|1.51|0
1704850500000|2024-01-10 01:35:00|2.81|1.51|2.81|1.51|2.81|1.51|2.8|1.5|0
1704850800000|2024-01-10 01:40:00|2.8|1.5|2.82|1.52|2.82|1.52|2.8|1.5|0
1704851400000|2024-01-10 01:50:00|2.83|1.53|2.81|1.51|2.83|1.53|2.81|1.51|0
1704852000000|2024-01-10 02:00:00|2.82|1.52|2.82|1.52|2.82|1.52|2.82|1.52|0
1704852300000|2024-01-10 02:05:00|2.81|1.51|2.81|1.51|2.81|1.51|2.81|1.51|0
1704852900000|2024-01-10 02:15:00|2.8|1.5|2.8|1.5|2.81|1.51|2.8|1.5|0
1704853200000|2024-01-10 02:20:00|2.81|1.51|2.81|1.51|2.81|1.51|2.8|1.5|0
1704853500000|2024-01-10 02:25:00|2.82|1.52|2.82|1.52|2.82|1.52|2.81|1.51|0
1704853800000|2024-01-10 02:30:00|2.81|1.51|2.81|1.51|2.83|1.53|2.81|1.51|0
1704854400000|2024-01-10 02:40:00|2.8|1.5|2.8|1.5|2.8|1.5|2.8|1.5|0
1704854700000|2024-01-10 02:45:00|2.79|1.49|2.8|1.5|2.8|1.5|2.79|1.49|0
1704855900000|2024-01-10 03:05:00|2.81|1.51|2.81|1.51|2.81|1.51|2.8|1.5|0
1704856200000|2024-01-10 03:10:00|2.82|1.52|2.83|1.53|2.83|1.53|2.82|1.52|0
1704856500000|2024-01-10 03:15:00|2.82|1.52|2.81|1.51|2.82|1.52|2.81|1.51|0
1704856800000|2024-01-10 03:20:00|2.82|1.52|2.82|1.52|2.83|1.53|2.81|1.51|0
1704857100000|2024-01-10 03:25:00|2.83|1.53|2.83|1.53|2.83|1.53|2.82|1.52|0
1704857400000|2024-01-10 03:30:00|2.84|1.54|2.84|1.54|2.84|1.54|2.83|1.53|0
1704857700000|2024-01-10 03:35:00|2.83|1.53|2.83|1.53|2.83|1.53|2.83|1.53|0
1704858000000|2024-01-10 03:40:00|2.84|1.54|2.84|1.54|2.84|1.54|2.84|1.54|0
1704858300000|2024-01-10 03:45:00|2.83|1.53|2.84|1.54|2.84|1.54|2.83|1.53|0
1704858600000|2024-01-10 03:50:00|2.83|1.53|2.83|1.53|2.84|1.54|2.83|1.53|0
1704859200000|2024-01-10 04:00:00|2.82|1.52|2.82|1.52|2.82|1.52|2.82|1.52|0
1704859500000|2024-01-10 04:05:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1704859800000|2024-01-10 04:10:00|2.82|1.52|2.81|1.51|2.82|1.52|2.81|1.51|0
1704860100000|2024-01-10 04:15:00|2.8|1.5|2.82|1.52|2.82|1.52|2.8|1.5|0
1704860400000|2024-01-10 04:20:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1704860700000|2024-01-10 04:25:00|2.82|1.52|2.82|1.52|2.82|1.52|2.82|1.52|0
1704861000000|2024-01-10 04:30:00|2.81|1.51|2.83|1.53|2.83|1.53|2.81|1.51|0
1704861300000|2024-01-10 04:35:00|2.82|1.52|2.82|1.52|2.83|1.53|2.82|1.52|0
1704861600000|2024-01-10 04:40:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1704861900000|2024-01-10 04:45:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1704862800000|2024-01-10 05:00:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1704863100000|2024-01-10 05:05:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1704863400000|2024-01-10 05:10:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1704863700000|2024-01-10 05:15:00|2.83|1.53|2.83|1.53|2.83|1.53|2.83|1.53|0
1704864600000|2024-01-10 05:30:00|2.82|1.52|2.82|1.52|2.82|1.52|2.81|1.51|0
1704864900000|2024-01-10 05:35:00|2.83|1.53|2.83|1.53|2.83|1.53|2.82|1.52|0
1704865200000|2024-01-10 05:40:00|2.82|1.52|2.82|1.52|2.83|1.53|2.82|1.52|0
1704865500000|2024-01-10 05:45:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1704865800000|2024-01-10 05:50:00|2.8|1.5|2.8|1.5|2.8|1.5|2.8|1.5|0
1704866100000|2024-01-10 05:55:00|2.81|1.51|2.81|1.51|2.81|1.51|2.81|1.51|0
1704866400000|2024-01-10 06:00:00|2.8|1.5|2.81|1.51|2.81|1.51|2.8|1.5|0
1704866700000|2024-01-10 06:05:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1704867000000|2024-01-10 06:10:00|2.8|1.5|2.81|1.51|2.81|1.51|2.8|1.5|0
1704867300000|2024-01-10 06:15:00|2.8|1.5|2.8|1.5|2.8|1.5|2.8|1.5|0
1704867600000|2024-01-10 06:20:00|2.81|1.51|2.8|1.5|2.81|1.51|2.8|1.5|0
1704867900000|2024-01-10 06:25:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1704868200000|2024-01-10 06:30:00|2.82|1.52|2.81|1.51|2.82|1.52|2.81|1.51|0
1704868500000|2024-01-10 06:35:00|2.82|1.52|2.82|1.52|2.82|1.52|2.82|1.52|0
1704868800000|2024-01-10 06:40:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1704869100000|2024-01-10 06:45:00|2.82|1.52|2.83|1.53|2.83|1.53|2.81|1.51|0
1704869400000|2024-01-10 06:50:00|2.84|1.54|2.84|1.54|2.84|1.54|2.83|1.53|0
1704869700000|2024-01-10 06:55:00|2.83|1.53|2.83|1.53|2.84|1.54|2.82|1.52|0
1704870000000|2024-01-10 07:00:00|2.82|1.52|2.82|1.52|2.83|1.53|2.81|1.51|0
1704870300000|2024-01-10 07:05:00|2.81|1.51|2.82|1.52|2.83|1.53|2.81|1.51|0
1704870600000|2024-01-10 07:10:00|2.81|1.51|2.81|1.51|2.83|1.53|2.81|1.51|0
1704870900000|2024-01-10 07:15:00|2.82|1.52|2.8|1.5|2.82|1.52|2.8|1.5|0
1704871200000|2024-01-10 07:20:00|2.81|1.51|2.8|1.5|2.81|1.51|2.79|1.49|0
1704871500000|2024-01-10 07:25:00|2.79|1.49|2.8|1.5|2.8|1.5|2.79|1.49|0
1704871800000|2024-01-10 07:30:00|2.79|1.49|2.79|1.49|2.8|1.5|2.79|1.49|0
1704872100000|2024-01-10 07:35:00|2.8|1.5|2.78|1.48|2.8|1.5|2.78|1.48|0
1704872400000|2024-01-10 07:40:00|2.79|1.49|2.77|1.47|2.79|1.49|2.77|1.47|0
1704873000000|2024-01-10 07:50:00|2.76|1.46|2.76|1.46|2.77|1.47|2.76|1.46|0
1704873300000|2024-01-10 07:55:00|2.77|1.47|2.77|1.47|2.77|1.47|2.76|1.46|0
1704873600000|2024-01-10 08:00:00|2.76|1.46|2.76|1.46|2.77|1.47|2.75|1.45|0
1704873900000|2024-01-10 08:05:00|2.75|1.45|2.77|1.47|2.78|1.48|2.75|1.45|0
1704874200000|2024-01-10 08:10:00|2.78|1.48|2.78|1.48|2.79|1.49|2.77|1.47|0
1704874500000|2024-01-10 08:15:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1704874800000|2024-01-10 08:20:00|2.76|1.46|2.76|1.46|2.78|1.48|2.76|1.46|0
1704875100000|2024-01-10 08:25:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1704875400000|2024-01-10 08:30:00|2.77|1.47|2.78|1.48|2.78|1.48|2.76|1.46|0
1704875700000|2024-01-10 08:35:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1704876000000|2024-01-10 08:40:00|2.77|1.47|2.78|1.48|2.79|1.49|2.77|1.47|0
1704876300000|2024-01-10 08:45:00|2.77|1.47|2.74|1.44|2.77|1.47|2.74|1.44|0
1704876600000|2024-01-10 08:50:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1704876900000|2024-01-10 08:55:00|2.75|1.45|2.76|1.46|2.77|1.47|2.75|1.45|0
1704877200000|2024-01-10 09:00:00|2.75|1.45|2.74|1.44|2.76|1.46|2.74|1.44|0
1704877500000|2024-01-10 09:05:00|2.73|1.43|2.69|1.39|2.73|1.43|2.69|1.39|0
1704877800000|2024-01-10 09:10:00|2.68|1.38|2.67|1.37|2.69|1.39|2.66|1.36|0
1704878100000|2024-01-10 09:15:00|2.68|1.38|2.67|1.37|2.68|1.38|2.66|1.36|0
1704878400000|2024-01-10 09:20:00|2.66|1.36|2.65|1.35|2.67|1.37|2.65|1.35|0
1704878700000|2024-01-10 09:25:00|2.66|1.36|2.65|1.35|2.66|1.36|2.65|1.35|0
1704879000000|2024-01-10 09:30:00|2.66|1.36|2.64|1.34|2.66|1.36|2.63|1.33|0
1704879300000|2024-01-10 09:35:00|2.65|1.35|2.65|1.35|2.65|1.35|2.64|1.34|0
1704879600000|2024-01-10 09:40:00|2.64|1.34|2.66|1.36|2.66|1.36|2.64|1.34|0
1704879900000|2024-01-10 09:45:00|2.67|1.37|2.67|1.37|2.68|1.38|2.66|1.36|0
1704880200000|2024-01-10 09:50:00|2.68|1.38|2.67|1.37|2.68|1.38|2.67|1.37|0
1704880500000|2024-01-10 09:55:00|2.68|1.38|2.66|1.36|2.68|1.38|2.66|1.36|0
1704880800000|2024-01-10 10:00:00|2.67|1.37|2.67|1.37|2.68|1.38|2.66|1.36|0
1704881100000|2024-01-10 10:05:00|2.66|1.36|2.68|1.38|2.68|1.38|2.66|1.36|0
1704881700000|2024-01-10 10:15:00|2.69|1.39|2.7|1.4|2.7|1.4|2.68|1.38|0
1704882000000|2024-01-10 10:20:00|2.71|1.41|2.7|1.4|2.71|1.41|2.7|1.4|0
1704882300000|2024-01-10 10:25:00|2.71|1.41|2.7|1.4|2.71|1.41|2.7|1.4|0
1704882600000|2024-01-10 10:30:00|2.71|1.41|2.71|1.41|2.72|1.42|2.7|1.4|0
1704882900000|2024-01-10 10:35:00|2.7|1.4|2.7|1.4|2.71|1.41|2.7|1.4|0
1704883200000|2024-01-10 10:40:00|2.69|1.39|2.69|1.39|2.7|1.4|2.69|1.39|0
1704883500000|2024-01-10 10:45:00|2.7|1.4|2.7|1.4|2.7|1.4|2.69|1.39|0
1704883800000|2024-01-10 10:50:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1704884100000|2024-01-10 10:55:00|2.71|1.41|2.71|1.41|2.71|1.41|2.71|1.41|0
1704884400000|2024-01-10 11:00:00|2.7|1.4|2.7|1.4|2.71|1.41|2.7|1.4|0
1704884700000|2024-01-10 11:05:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1704885000000|2024-01-10 11:10:00|2.71|1.41|2.69|1.39|2.72|1.42|2.69|1.39|0
1704885300000|2024-01-10 11:15:00|2.7|1.4|2.71|1.41|2.71|1.41|2.69|1.39|0
1704885600000|2024-01-10 11:20:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1704885900000|2024-01-10 11:25:00|2.72|1.42|2.74|1.44|2.74|1.44|2.72|1.42|0
1704886200000|2024-01-10 11:30:00|2.73|1.43|2.74|1.44|2.76|1.46|2.73|1.43|0
1704886500000|2024-01-10 11:35:00|2.75|1.45|2.74|1.44|2.75|1.45|2.73|1.43|0
1704886800000|2024-01-10 11:40:00|2.75|1.45|2.75|1.45|2.75|1.45|2.74|1.44|0
1704887100000|2024-01-10 11:45:00|2.74|1.44|2.76|1.46|2.77|1.47|2.74|1.44|0
1704887400000|2024-01-10 11:50:00|2.77|1.47|2.78|1.48|2.78|1.48|2.76|1.46|0
1704887700000|2024-01-10 11:55:00|2.77|1.47|2.76|1.46|2.78|1.48|2.76|1.46|0
1704888000000|2024-01-10 12:00:00|2.75|1.45|2.72|1.42|2.76|1.46|2.72|1.42|0
1704888300000|2024-01-10 12:05:00|2.71|1.41|2.74|1.44|2.74|1.44|2.71|1.41|0
1704888600000|2024-01-10 12:10:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1704888900000|2024-01-10 12:15:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1704889200000|2024-01-10 12:20:00|2.72|1.42|2.7|1.4|2.73|1.43|2.7|1.4|0
1704889500000|2024-01-10 12:25:00|2.71|1.41|2.7|1.4|2.71|1.41|2.7|1.4|0
1704889800000|2024-01-10 12:30:00|2.71|1.41|2.72|1.42|2.72|1.42|2.7|1.4|0
1704890100000|2024-01-10 12:35:00|2.71|1.41|2.72|1.42|2.72|1.42|2.71|1.41|0
1704890400000|2024-01-10 12:40:00|2.73|1.43|2.74|1.44|2.74|1.44|2.72|1.42|0
1704890700000|2024-01-10 12:45:00|2.75|1.45|2.73|1.43|2.75|1.45|2.73|1.43|0
1704891000000|2024-01-10 12:50:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1704891300000|2024-01-10 12:55:00|2.72|1.42|2.74|1.44|2.74|1.44|2.71|1.41|0
1704891600000|2024-01-10 13:00:00|2.75|1.45|2.74|1.44|2.76|1.46|2.74|1.44|0
1704891900000|2024-01-10 13:05:00|2.75|1.45|2.73|1.43|2.75|1.45|2.73|1.43|0
1704892200000|2024-01-10 13:10:00|2.72|1.42|2.72|1.42|2.73|1.43|2.71|1.41|0
1704892500000|2024-01-10 13:15:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1704892800000|2024-01-10 13:20:00|2.75|1.45|2.73|1.43|2.75|1.45|2.72|1.42|0
1704893100000|2024-01-10 13:25:00|2.74|1.44|2.72|1.42|2.74|1.44|2.71|1.41|0
1704893400000|2024-01-10 13:30:00|2.73|1.43|2.74|1.44|2.75|1.45|2.72|1.42|0
1704893700000|2024-01-10 13:35:00|2.75|1.45|2.73|1.43|2.75|1.45|2.73|1.43|0
1704894000000|2024-01-10 13:40:00|2.74|1.44|2.75|1.45|2.75|1.45|2.73|1.43|0
1704894300000|2024-01-10 13:45:00|2.76|1.46|2.76|1.46|2.77|1.47|2.75|1.45|0
1704894600000|2024-01-10 13:50:00|2.77|1.47|2.75|1.45|2.77|1.47|2.75|1.45|0
1704894900000|2024-01-10 13:55:00|2.76|1.46|2.77|1.47|2.77|1.47|2.75|1.45|0
1704895200000|2024-01-10 14:00:00|2.78|1.48|2.76|1.46|2.79|1.49|2.76|1.46|0
1704895500000|2024-01-10 14:05:00|2.75|1.45|2.76|1.46|2.77|1.47|2.75|1.45|0
1704895800000|2024-01-10 14:10:00|2.77|1.47|2.74|1.44|2.77|1.47|2.73|1.43|0
1704896100000|2024-01-10 14:15:00|2.73|1.43|2.73|1.43|2.74|1.44|2.72|1.42|0
1704896400000|2024-01-10 14:20:00|2.74|1.44|2.73|1.43|2.74|1.44|2.72|1.42|0
1704896700000|2024-01-10 14:25:00|2.72|1.42|2.7|1.4|2.72|1.42|2.7|1.4|0
1704897000000|2024-01-10 14:30:00|2.69|1.39|2.67|1.37|2.7|1.4|2.63|1.33|0
1704897300000|2024-01-10 14:35:00|2.68|1.38|2.64|1.34|2.68|1.38|2.64|1.34|0
1704897600000|2024-01-10 14:40:00|2.63|1.33|2.63|1.33|2.66|1.36|2.62|1.32|0
1704897900000|2024-01-10 14:45:00|2.64|1.34|2.64|1.34|2.66|1.36|2.64|1.34|0
1704898200000|2024-01-10 14:50:00|2.65|1.35|2.71|1.41|2.71|1.41|2.64|1.34|0
1704898500000|2024-01-10 14:55:00|2.72|1.42|2.68|1.38|2.72|1.42|2.68|1.38|0
1704898800000|2024-01-10 15:00:00|2.69|1.39|2.74|1.44|2.76|1.46|2.68|1.38|0
1704899100000|2024-01-10 15:05:00|2.75|1.45|2.69|1.39|2.78|1.48|2.69|1.39|0
1704899400000|2024-01-10 15:10:00|2.68|1.38|2.67|1.37|2.68|1.38|2.65|1.35|0
1704899700000|2024-01-10 15:15:00|2.66|1.36|2.68|1.38|2.68|1.38|2.64|1.34|0
1704900000000|2024-01-10 15:20:00|2.69|1.39|2.68|1.38|2.69|1.39|2.66|1.36|0
1704900300000|2024-01-10 15:25:00|2.69|1.39|2.64|1.34|2.69|1.39|2.63|1.33|0
1704900600000|2024-01-10 15:30:00|2.63|1.33|2.62|1.32|2.64|1.34|2.62|1.32|0
1704900900000|2024-01-10 15:35:00|2.63|1.33|2.62|1.32|2.63|1.33|2.61|1.31|0
1704901200000|2024-01-10 15:40:00|2.61|1.31|2.59|1.29|2.62|1.32|2.59|1.29|0
1704901500000|2024-01-10 15:45:00|2.6|1.3|2.6|1.3|2.62|1.32|2.59|1.29|0
1704901800000|2024-01-10 15:50:00|2.59|1.29|2.61|1.31|2.61|1.31|2.59|1.29|0
1704902100000|2024-01-10 15:55:00|2.6|1.3|2.58|1.28|2.61|1.31|2.58|1.28|0
1704902400000|2024-01-10 16:00:00|2.59|1.29|2.59|1.29|2.6|1.3|2.58|1.28|0
1704902700000|2024-01-10 16:05:00|2.6|1.3|2.59|1.29|2.6|1.3|2.58|1.28|0
1704903000000|2024-01-10 16:10:00|2.58|1.28|2.56|1.26|2.68|1.38|2.56|1.26|0
1704903300000|2024-01-10 16:15:00|2.57|1.27|2.55|1.25|2.59|1.29|2.55|1.25|0
1704903600000|2024-01-10 16:20:00|2.54|1.24|2.54|1.24|2.55|1.25|2.53|1.23|0
1704903900000|2024-01-10 16:25:00|2.55|1.25|2.55|1.25|2.56|1.26|2.53|1.23|0
1704904200000|2024-01-10 16:30:00|2.56|1.26|2.56|1.26|2.57|1.27|2.54|1.24|0
1704904500000|2024-01-10 16:35:00|2.57|1.27|2.56|1.26|2.57|1.27|2.55|1.25|0
1704904800000|2024-01-10 16:40:00|2.55|1.25|2.53|1.23|2.56|1.26|2.52|1.22|0
1704905100000|2024-01-10 16:45:00|2.52|1.22|2.54|1.24|2.54|1.24|2.52|1.22|0
1704905400000|2024-01-10 16:50:00|2.55|1.25|2.54|1.24|2.58|1.28|2.54|1.24|0
1704905700000|2024-01-10 16:55:00|2.55|1.25|2.54|1.24|2.55|1.25|2.52|1.22|0
1704906000000|2024-01-10 17:00:00|2.53|1.23|2.56|1.26|2.57|1.27|2.53|1.23|0
1704906300000|2024-01-10 17:05:00|2.55|1.25|2.53|1.23|2.56|1.26|2.53|1.23|0
1704906600000|2024-01-10 17:10:00|2.54|1.24|2.52|1.22|2.54|1.24|2.52|1.22|0
1704906900000|2024-01-10 17:15:00|2.51|1.21|2.52|1.22|2.54|1.24|2.51|1.21|0
1704907200000|2024-01-10 17:20:00|2.51|1.21|2.55|1.25|2.56|1.26|2.51|1.21|0
1704907500000|2024-01-10 17:25:00|2.56|1.26|2.55|1.25|2.57|1.27|2.55|1.25|0
1704907800000|2024-01-10 17:30:00|2.54|1.24|2.54|1.24|2.55|1.25|2.54|1.24|0
1704908100000|2024-01-10 17:35:00|2.55|1.25|2.53|1.23|2.55|1.25|2.52|1.22|0
1704908400000|2024-01-10 17:40:00|2.52|1.22|2.54|1.24|2.55|1.25|2.52|1.22|0
1704908700000|2024-01-10 17:45:00|2.55|1.25|2.53|1.23|2.55|1.25|2.53|1.23|0
1704909000000|2024-01-10 17:50:00|2.52|1.22|2.53|1.23|2.53|1.23|2.52|1.22|0
1704909300000|2024-01-10 17:55:00|2.52|1.22|2.52|1.22|2.53|1.23|2.51|1.21|0
1704909600000|2024-01-10 18:00:00|2.53|1.23|2.48|1.18|2.56|1.26|2.48|1.18|0
1704909900000|2024-01-10 18:05:00|2.47|1.17|2.52|1.22|2.52|1.22|2.46|1.16|0
1704910200000|2024-01-10 18:10:00|2.53|1.23|2.54|1.24|2.57|1.27|2.52|1.22|0
1704910500000|2024-01-10 18:15:00|2.55|1.25|2.52|1.22|2.55|1.25|2.51|1.21|0
1704910800000|2024-01-10 18:20:00|2.53|1.23|2.52|1.22|2.55|1.25|2.52|1.22|0
1704911100000|2024-01-10 18:25:00|2.51|1.21|2.53|1.23|2.53|1.23|2.51|1.21|0
1704911400000|2024-01-10 18:30:00|2.52|1.22|2.49|1.19|2.53|1.23|2.49|1.19|0
1704911700000|2024-01-10 18:35:00|2.5|1.2|2.51|1.21|2.53|1.23|2.49|1.19|0
1704912000000|2024-01-10 18:40:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1704912300000|2024-01-10 18:45:00|2.49|1.19|2.61|1.31|2.62|1.32|2.49|1.19|0
1704912600000|2024-01-10 18:50:00|2.62|1.32|2.56|1.26|2.62|1.32|2.55|1.25|0
1704912900000|2024-01-10 18:55:00|2.57|1.27|2.56|1.26|2.57|1.27|2.55|1.25|0
1704913200000|2024-01-10 19:00:00|2.57|1.27|2.55|1.25|2.57|1.27|2.55|1.25|0
1704913500000|2024-01-10 19:05:00|2.54|1.24|2.55|1.25|2.56|1.26|2.54|1.24|0
1704913800000|2024-01-10 19:10:00|2.54|1.24|2.5|1.2|2.54|1.24|2.47|1.17|0
1704914100000|2024-01-10 19:15:00|2.49|1.19|2.47|1.17|2.5|1.2|2.47|1.17|0
1704914400000|2024-01-10 19:20:00|2.48|1.18|2.49|1.19|2.57|1.27|2.47|1.17|0
1704914700000|2024-01-10 19:25:00|2.48|1.18|2.5|1.2|2.51|1.21|2.47|1.17|0
1704915000000|2024-01-10 19:30:00|2.49|1.19|2.49|1.19|2.5|1.2|2.48|1.18|0
1704915300000|2024-01-10 19:35:00|2.48|1.18|2.5|1.2|2.51|1.21|2.48|1.18|0
1704915600000|2024-01-10 19:40:00|2.49|1.19|2.48|1.18|2.5|1.2|2.48|1.18|0
1704915900000|2024-01-10 19:45:00|2.47|1.17|2.48|1.18|2.48|1.18|2.46|1.16|0
1704916200000|2024-01-10 19:50:00|2.47|1.17|2.44|1.14|2.47|1.17|2.43|1.13|0
1704916500000|2024-01-10 19:55:00|2.43|1.13|2.43|1.13|2.45|1.15|2.43|1.13|0
1704916800000|2024-01-10 20:00:00|2.42|1.12|2.47|1.17|2.48|1.18|2.42|1.12|0
1704917100000|2024-01-10 20:05:00|2.48|1.18|2.46|1.16|2.48|1.18|2.45|1.15|0
1704917400000|2024-01-10 20:10:00|2.47|1.17|2.5|1.2|2.51|1.21|2.46|1.16|0
1704917700000|2024-01-10 20:15:00|2.49|1.19|2.52|1.22|2.52|1.22|2.48|1.18|0
1704918000000|2024-01-10 20:20:00|2.51|1.21|2.6|1.3|2.6|1.3|2.51|1.21|0
1704918300000|2024-01-10 20:25:00|2.59|1.29|2.49|1.19|2.6|1.3|2.48|1.18|0
1704918600000|2024-01-10 20:30:00|2.5|1.2|2.56|1.26|2.56|1.26|2.46|1.16|0
1704918900000|2024-01-10 20:35:00|2.55|1.25|2.57|1.27|2.58|1.28|2.55|1.25|0
1704919200000|2024-01-10 20:40:00|2.56|1.26|2.61|1.31|2.62|1.32|2.56|1.26|0
1704919500000|2024-01-10 20:45:00|2.62|1.32|2.65|1.35|2.65|1.35|2.59|1.29|0
1704919800000|2024-01-10 20:50:00|2.66|1.36|2.57|1.27|2.68|1.38|2.57|1.27|0
1704920100000|2024-01-10 20:55:00|2.56|1.26|2.58|1.28|2.6|1.3|2.54|1.24|0
1704920400000|2024-01-10 21:00:00|2.59|1.29|2.59|1.29|2.59|1.29|2.57|1.27|0
1704920700000|2024-01-10 21:05:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1704921000000|2024-01-10 21:10:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1704921300000|2024-01-10 21:15:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1704921600000|2024-01-10 21:20:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1704922500000|2024-01-10 21:35:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1704922800000|2024-01-10 21:40:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1704923100000|2024-01-10 21:45:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1704923400000|2024-01-10 21:50:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1704924000000|2024-01-10 22:00:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1704924300000|2024-01-10 22:05:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1704924900000|2024-01-10 22:15:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1704925500000|2024-01-10 22:25:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1704925800000|2024-01-10 22:30:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1704926100000|2024-01-10 22:35:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1704926400000|2024-01-10 22:40:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1704926700000|2024-01-10 22:45:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1704927600000|2024-01-10 23:00:00|2.72|1.12|2.73|1.13|2.74|1.14|2.72|1.12|0
1704928200000|2024-01-10 23:10:00|2.72|1.12|2.71|1.11|2.73|1.13|2.71|1.11|0
1704928500000|2024-01-10 23:15:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1704928800000|2024-01-10 23:20:00|2.7|1.1|2.7|1.1|2.7|1.1|2.7|1.1|0
1704929100000|2024-01-10 23:25:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1704929400000|2024-01-10 23:30:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1704930000000|2024-01-10 23:40:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1704930300000|2024-01-10 23:45:00|2.7|1.1|2.7|1.1|2.71|1.11|2.69|1.09|0
1704930600000|2024-01-10 23:50:00|2.71|1.11|2.7|1.1|2.71|1.11|2.69|1.09|0
1704930900000|2024-01-10 23:55:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1704931200000|2024-01-11 00:00:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1704931500000|2024-01-11 00:05:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1704931800000|2024-01-11 00:10:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1704932100000|2024-01-11 00:15:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1704932700000|2024-01-11 00:25:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1704933000000|2024-01-11 00:30:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1704933300000|2024-01-11 00:35:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1704933600000|2024-01-11 00:40:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1704933900000|2024-01-11 00:45:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1704934200000|2024-01-11 00:50:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1704934800000|2024-01-11 01:00:00|2.65|1.05|2.65|1.05|2.66|1.06|2.64|1.04|0
1704935100000|2024-01-11 01:05:00|2.66|1.06|2.64|1.04|2.66|1.06|2.64|1.04|0
1704935700000|2024-01-11 01:15:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1704936000000|2024-01-11 01:20:00|2.64|1.04|2.67|1.07|2.68|1.08|2.64|1.04|0
1704936300000|2024-01-11 01:25:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1704936600000|2024-01-11 01:30:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1704936900000|2024-01-11 01:35:00|2.51|1.21|2.52|1.22|2.53|1.23|2.51|1.21|0
1704937200000|2024-01-11 01:40:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1704937500000|2024-01-11 01:45:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1704938400000|2024-01-11 02:00:00|2.51|1.21|2.51|1.21|2.52|1.22|2.51|1.21|0
1704939000000|2024-01-11 02:10:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1704939300000|2024-01-11 02:15:00|2.49|1.19|2.5|1.2|2.5|1.2|2.49|1.19|0
1704939600000|2024-01-11 02:20:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1704940200000|2024-01-11 02:30:00|2.5|1.2|2.51|1.21|2.51|1.21|2.5|1.2|0
1704940500000|2024-01-11 02:35:00|2.52|1.22|2.52|1.22|2.52|1.22|2.51|1.21|0
1704940800000|2024-01-11 02:40:00|2.51|1.21|2.52|1.22|2.52|1.22|2.51|1.21|0
1704941100000|2024-01-11 02:45:00|2.51|1.21|2.51|1.21|2.52|1.22|2.51|1.21|0
1704942000000|2024-01-11 03:00:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1704942300000|2024-01-11 03:05:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1704943800000|2024-01-11 03:30:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1704944100000|2024-01-11 03:35:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1704944700000|2024-01-11 03:45:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1704945000000|2024-01-11 03:50:00|2.48|1.18|2.47|1.17|2.49|1.19|2.47|1.17|0
1704945300000|2024-01-11 03:55:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1704945900000|2024-01-11 04:05:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1704946200000|2024-01-11 04:10:00|2.48|1.18|2.48|1.18|2.48|1.18|2.48|1.18|0
1704946800000|2024-01-11 04:20:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1704947400000|2024-01-11 04:30:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1704947700000|2024-01-11 04:35:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1704948000000|2024-01-11 04:40:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1704948300000|2024-01-11 04:45:00|2.49|1.19|2.49|1.19|2.49|1.19|2.49|1.19|0
1704948600000|2024-01-11 04:50:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1704950100000|2024-01-11 05:15:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1704950400000|2024-01-11 05:20:00|2.47|1.17|2.49|1.19|2.49|1.19|2.47|1.17|0
1704950700000|2024-01-11 05:25:00|2.48|1.18|2.47|1.17|2.49|1.19|2.47|1.17|0
1704951000000|2024-01-11 05:30:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1704951300000|2024-01-11 05:35:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1704951900000|2024-01-11 05:45:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1704952200000|2024-01-11 05:50:00|2.49|1.19|2.49|1.19|2.49|1.19|2.49|1.19|0
1704952500000|2024-01-11 05:55:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1704953100000|2024-01-11 06:05:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1704953400000|2024-01-11 06:10:00|2.47|1.17|2.46|1.16|2.47|1.17|2.46|1.16|0
1704953700000|2024-01-11 06:15:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1704954000000|2024-01-11 06:20:00|2.46|1.16|2.5|1.2|2.5|1.2|2.46|1.16|0
1704954600000|2024-01-11 06:30:00|2.51|1.21|2.49|1.19|2.51|1.21|2.49|1.19|0
1704954900000|2024-01-11 06:35:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1704955200000|2024-01-11 06:40:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1704955500000|2024-01-11 06:45:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1704955800000|2024-01-11 06:50:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1704956400000|2024-01-11 07:00:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1704956700000|2024-01-11 07:05:00|2.47|1.17|2.47|1.17|2.47|1.17|2.47|1.17|0
1704957000000|2024-01-11 07:10:00|2.48|1.18|2.48|1.18|2.49|1.19|2.47|1.17|0
1704957300000|2024-01-11 07:15:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1704957600000|2024-01-11 07:20:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1704957900000|2024-01-11 07:25:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1704958200000|2024-01-11 07:30:00|2.48|1.18|2.48|1.18|2.49|1.19|2.47|1.17|0
1704958500000|2024-01-11 07:35:00|2.49|1.19|2.42|1.12|2.56|1.26|2.42|1.12|0
1704958800000|2024-01-11 07:40:00|2.41|1.11|2.42|1.12|2.42|1.12|2.41|1.11|0
1704959100000|2024-01-11 07:45:00|2.41|1.11|2.42|1.12|2.42|1.12|2.41|1.11|0
1704959400000|2024-01-11 07:50:00|2.41|1.11|2.42|1.12|2.42|1.12|2.41|1.11|0
1704959700000|2024-01-11 07:55:00|2.43|1.13|2.42|1.12|2.43|1.13|2.42|1.12|0
1704960000000|2024-01-11 08:00:00|2.43|1.13|2.43|1.13|2.44|1.14|2.42|1.12|0
1704960300000|2024-01-11 08:05:00|2.44|1.14|2.42|1.12|2.44|1.14|2.41|1.11|0
1704960600000|2024-01-11 08:10:00|2.41|1.11|2.41|1.11|2.42|1.12|2.4|1.1|0
1704960900000|2024-01-11 08:15:00|2.4|1.1|2.39|1.09|2.4|1.1|2.39|1.09|0
1704961200000|2024-01-11 08:20:00|2.4|1.1|2.38|1.08|2.4|1.1|2.37|1.07|0
1704961500000|2024-01-11 08:25:00|2.37|1.07|2.38|1.08|2.39|1.09|2.37|1.07|0
1704961800000|2024-01-11 08:30:00|2.39|1.09|2.38|1.08|2.39|1.09|2.38|1.08|0
1704962100000|2024-01-11 08:35:00|2.39|1.09|2.38|1.08|2.39|1.09|2.37|1.07|0
1704962400000|2024-01-11 08:40:00|2.37|1.07|2.38|1.08|2.39|1.09|2.37|1.07|0
1704962700000|2024-01-11 08:45:00|2.37|1.07|2.37|1.07|2.38|1.08|2.37|1.07|0
1704963000000|2024-01-11 08:50:00|2.36|1.06|2.41|1.11|2.41|1.11|2.36|1.06|0
1704963600000|2024-01-11 09:00:00|2.42|1.12|2.43|1.13|2.43|1.13|2.42|1.12|0
1704963900000|2024-01-11 09:05:00|2.44|1.14|2.45|1.15|2.45|1.15|2.43|1.13|0
1704964200000|2024-01-11 09:10:00|2.46|1.16|2.45|1.15|2.46|1.16|2.44|1.14|0
1704964500000|2024-01-11 09:15:00|2.46|1.16|2.46|1.16|2.46|1.16|2.45|1.15|0
1704964800000|2024-01-11 09:20:00|2.45|1.15|2.46|1.16|2.46|1.16|2.45|1.15|0
1704965100000|2024-01-11 09:25:00|2.47|1.17|2.46|1.16|2.47|1.17|2.46|1.16|0
1704965400000|2024-01-11 09:30:00|2.47|1.17|2.48|1.18|2.49|1.19|2.47|1.17|0
1704965700000|2024-01-11 09:35:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1704966000000|2024-01-11 09:40:00|2.5|1.2|2.5|1.2|2.51|1.21|2.49|1.19|0
1704966300000|2024-01-11 09:45:00|2.51|1.21|2.49|1.19|2.51|1.21|2.49|1.19|0
1704966600000|2024-01-11 09:50:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1704966900000|2024-01-11 09:55:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1704967200000|2024-01-11 10:00:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1704967500000|2024-01-11 10:05:00|2.5|1.2|2.5|1.2|2.5|1.2|2.49|1.19|0
1704967800000|2024-01-11 10:10:00|2.49|1.19|2.5|1.2|2.5|1.2|2.49|1.19|0
1704968100000|2024-01-11 10:15:00|2.49|1.19|2.49|1.19|2.5|1.2|2.49|1.19|0
1704968400000|2024-01-11 10:20:00|2.5|1.2|2.5|1.2|2.5|1.2|2.5|1.2|0
1704968700000|2024-01-11 10:25:00|2.49|1.19|2.49|1.19|2.5|1.2|2.49|1.19|0
1704969000000|2024-01-11 10:30:00|2.42|1.12|2.48|1.18|2.48|1.18|2.42|1.12|0
1704969300000|2024-01-11 10:35:00|2.47|1.17|2.48|1.18|2.49|1.19|2.47|1.17|0
1704969600000|2024-01-11 10:40:00|2.49|1.19|2.5|1.2|2.5|1.2|2.48|1.18|0
1704969900000|2024-01-11 10:45:00|2.49|1.19|2.5|1.2|2.51|1.21|2.49|1.19|0
1704970200000|2024-01-11 10:50:00|2.51|1.21|2.51|1.21|2.51|1.21|2.5|1.2|0
1704970500000|2024-01-11 10:55:00|2.5|1.2|2.49|1.19|2.51|1.21|2.48|1.18|0
1704970800000|2024-01-11 11:00:00|2.48|1.18|2.46|1.16|2.48|1.18|2.46|1.16|0
1704971100000|2024-01-11 11:05:00|2.47|1.17|2.47|1.17|2.48|1.18|2.46|1.16|0
1704971400000|2024-01-11 11:10:00|2.46|1.16|2.46|1.16|2.47|1.17|2.46|1.16|0
1704971700000|2024-01-11 11:15:00|2.45|1.15|2.46|1.16|2.46|1.16|2.45|1.15|0
1704972000000|2024-01-11 11:20:00|2.45|1.15|2.47|1.17|2.47|1.17|2.45|1.15|0
1704972300000|2024-01-11 11:25:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1704972600000|2024-01-11 11:30:00|2.46|1.16|2.46|1.16|2.46|1.16|2.46|1.16|0
1704972900000|2024-01-11 11:35:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1704973200000|2024-01-11 11:40:00|2.46|1.16|2.48|1.18|2.48|1.18|2.46|1.16|0
1704973500000|2024-01-11 11:45:00|2.47|1.17|2.48|1.18|2.49|1.19|2.47|1.17|0
1704973800000|2024-01-11 11:50:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1704974100000|2024-01-11 11:55:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1704974400000|2024-01-11 12:00:00|2.47|1.17|2.49|1.19|2.49|1.19|2.46|1.16|0
1704974700000|2024-01-11 12:05:00|2.48|1.18|2.48|1.18|2.5|1.2|2.47|1.17|0
1704975000000|2024-01-11 12:10:00|2.49|1.19|2.48|1.18|2.5|1.2|2.48|1.18|0
1704975300000|2024-01-11 12:15:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1704975600000|2024-01-11 12:20:00|2.47|1.17|2.47|1.17|2.48|1.18|2.46|1.16|0
1704975900000|2024-01-11 12:25:00|2.46|1.16|2.46|1.16|2.47|1.17|2.45|1.15|0
1704976200000|2024-01-11 12:30:00|2.45|1.15|2.45|1.15|2.46|1.16|2.45|1.15|0
1704976500000|2024-01-11 12:35:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1704976800000|2024-01-11 12:40:00|2.46|1.16|2.45|1.15|2.46|1.16|2.44|1.14|0
1704977100000|2024-01-11 12:45:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1704977400000|2024-01-11 12:50:00|2.46|1.16|2.46|1.16|2.46|1.16|2.44|1.14|0
1704977700000|2024-01-11 12:55:00|2.47|1.17|2.47|1.17|2.47|1.17|2.47|1.17|0
1704978000000|2024-01-11 13:00:00|2.46|1.16|2.45|1.15|2.47|1.17|2.45|1.15|0
1704978300000|2024-01-11 13:05:00|2.46|1.16|2.46|1.16|2.46|1.16|2.45|1.15|0
1704978600000|2024-01-11 13:10:00|2.45|1.15|2.45|1.15|2.46|1.16|2.45|1.15|0
1704978900000|2024-01-11 13:15:00|2.44|1.14|2.44|1.14|2.45|1.15|2.44|1.14|0
1704979200000|2024-01-11 13:20:00|2.45|1.15|2.44|1.14|2.45|1.15|2.44|1.14|0
1704979500000|2024-01-11 13:25:00|2.43|1.13|2.43|1.13|2.44|1.14|2.42|1.12|0
1704979800000|2024-01-11 13:30:00|2.54|1.24|2.49|1.19|2.69|1.39|2.43|1.13|0
1704980100000|2024-01-11 13:35:00|2.48|1.18|2.53|1.23|2.59|1.29|2.43|1.13|0
1704980400000|2024-01-11 13:40:00|2.52|1.22|2.54|1.24|2.55|1.25|2.49|1.19|0
1704980700000|2024-01-11 13:45:00|2.53|1.23|2.53|1.23|2.54|1.24|2.49|1.19|0
1704981000000|2024-01-11 13:50:00|2.52|1.22|2.56|1.26|2.56|1.26|2.51|1.21|0
1704981300000|2024-01-11 13:55:00|2.57|1.27|2.6|1.3|2.61|1.31|2.54|1.24|0
1704981600000|2024-01-11 14:00:00|2.59|1.29|2.58|1.28|2.61|1.31|2.57|1.27|0
1704981900000|2024-01-11 14:05:00|2.57|1.27|2.53|1.23|2.59|1.29|2.53|1.23|0
1704982200000|2024-01-11 14:10:00|2.54|1.24|2.44|1.14|2.55|1.25|2.43|1.13|0
1704982500000|2024-01-11 14:15:00|2.43|1.13|2.39|1.09|2.43|1.13|2.39|1.09|0
1704982800000|2024-01-11 14:20:00|2.4|1.1|2.36|1.06|2.42|1.12|2.36|1.06|0
1704983100000|2024-01-11 14:25:00|2.35|1.05|2.33|1.03|2.36|1.06|2.32|1.02|0
1704983400000|2024-01-11 14:30:00|2.32|1.02|2.4|1.1|2.4|1.1|2.3|1|0
1704983700000|2024-01-11 14:35:00|2.38|1.08|2.34|1.04|2.38|1.08|2.3|1|0
1704984000000|2024-01-11 14:40:00|2.33|1.03|2.39|1.09|2.4|1.1|2.33|1.03|0
1704984300000|2024-01-11 14:45:00|2.4|1.1|2.48|1.18|2.49|1.19|2.4|1.1|0
1704984600000|2024-01-11 14:50:00|2.47|1.17|2.48|1.18|2.53|1.23|2.47|1.17|0
1704984900000|2024-01-11 14:55:00|2.49|1.19|2.4|1.1|2.5|1.2|2.39|1.09|0
1704985200000|2024-01-11 15:00:00|2.39|1.09|2.5|1.2|2.5|1.2|2.39|1.09|0
1704985500000|2024-01-11 15:05:00|2.49|1.19|2.62|1.32|2.63|1.33|2.49|1.19|0
1704985800000|2024-01-11 15:10:00|2.63|1.33|2.62|1.32|2.65|1.35|2.5|1.2|0
1704986100000|2024-01-11 15:15:00|2.63|1.33|2.51|1.21|2.63|1.33|2.51|1.21|0
1704986400000|2024-01-11 15:20:00|2.5|1.2|2.55|1.25|2.59|1.29|2.5|1.2|0
1704986700000|2024-01-11 15:25:00|2.54|1.24|2.52|1.22|2.55|1.25|2.52|1.22|0
1704987000000|2024-01-11 15:30:00|2.51|1.21|2.57|1.27|2.57|1.27|2.46|1.16|0
1704987300000|2024-01-11 15:35:00|2.56|1.26|2.5|1.2|2.56|1.26|2.49|1.19|0
1704987600000|2024-01-11 15:40:00|2.51|1.21|2.5|1.2|2.54|1.24|2.49|1.19|0
1704987900000|2024-01-11 15:45:00|2.51|1.21|2.57|1.27|2.59|1.29|2.5|1.2|0
1704988200000|2024-01-11 15:50:00|2.56|1.26|2.62|1.32|2.63|1.33|2.56|1.26|0
1704988500000|2024-01-11 15:55:00|2.63|1.33|2.61|1.31|2.63|1.33|2.59|1.29|0
1704988800000|2024-01-11 16:00:00|2.62|1.32|3.21|1.91|3.62|2.32|2.59|1.29|0
1704989100000|2024-01-11 16:05:00|3.2|1.9|3.21|1.91|3.22|1.92|3.18|1.88|0
1704989400000|2024-01-11 16:10:00|3.22|1.92|3.36|2.06|3.36|2.06|3.19|1.89|0
1704989700000|2024-01-11 16:15:00|3.35|2.05|3.28|1.98|3.39|2.09|3.19|1.89|0
1704990000000|2024-01-11 16:20:00|3.29|1.99|3.24|1.94|3.29|1.99|3.24|1.94|0
1704990300000|2024-01-11 16:25:00|3.25|1.95|3.25|1.95|3.27|1.97|3.22|1.92|0
1704990600000|2024-01-11 16:30:00|3.26|1.96|3.29|1.99|3.3|2|3.25|1.95|0
1704990900000|2024-01-11 16:35:00|3.3|2|3.32|2.02|3.33|2.03|3.25|1.95|0
1704991200000|2024-01-11 16:40:00|3.31|2.01|3.31|2.01|3.32|2.02|3.26|1.96|0
1704991500000|2024-01-11 16:45:00|3.32|2.02|3.2|1.9|3.34|2.04|3.2|1.9|0
1704991800000|2024-01-11 16:50:00|3.21|1.91|3.29|1.99|3.31|2.01|3.18|1.88|0
1704992100000|2024-01-11 16:55:00|3.28|1.98|3.3|2|3.3|2|3.27|1.97|0
1704992400000|2024-01-11 17:00:00|3.29|1.99|3.23|1.93|3.31|2.01|3.22|1.92|0
1704992700000|2024-01-11 17:05:00|3.22|1.92|3.21|1.91|3.25|1.95|3.2|1.9|0
1704993000000|2024-01-11 17:10:00|3.2|1.9|3.19|1.89|3.21|1.91|3.17|1.87|0
1704993300000|2024-01-11 17:15:00|3.18|1.88|3.21|1.91|3.23|1.93|3.17|1.87|0
1704993600000|2024-01-11 17:20:00|3.22|1.92|3.12|1.82|3.23|1.93|3.12|1.82|0
1704993900000|2024-01-11 17:25:00|3.13|1.83|3.45|2.15|3.45|2.15|3.11|1.81|0
1704994200000|2024-01-11 17:30:00|3.44|2.14|3.4|2.1|3.44|2.14|3.39|2.09|0
1704994500000|2024-01-11 17:35:00|3.41|2.11|3.39|2.09|3.44|2.14|3.39|2.09|0
1704994800000|2024-01-11 17:40:00|3.38|2.08|3.32|2.02|3.39|2.09|3.3|2|0
1704995100000|2024-01-11 17:45:00|3.31|2.01|3.34|2.04|3.43|2.13|3.29|1.99|0
1704995400000|2024-01-11 17:50:00|3.35|2.05|3.33|2.03|3.35|2.05|3.29|1.99|0
1704995700000|2024-01-11 17:55:00|3.32|2.02|3.34|2.04|3.37|2.07|3.31|2.01|0
1704996000000|2024-01-11 18:00:00|3.35|2.05|3.28|1.98|3.35|2.05|3.27|1.97|0
1704996300000|2024-01-11 18:05:00|3.27|1.97|3.27|1.97|3.3|2|3.24|1.94|0
1704996600000|2024-01-11 18:10:00|3.26|1.96|3.24|1.94|3.27|1.97|3.23|1.93|0
1704996900000|2024-01-11 18:15:00|3.23|1.93|3.24|1.94|3.25|1.95|3.2|1.9|0
1704997200000|2024-01-11 18:20:00|3.23|1.93|3.22|1.92|3.25|1.95|3.22|1.92|0
1704997500000|2024-01-11 18:25:00|3.21|1.91|3.23|1.93|3.24|1.94|3.21|1.91|0
1704997800000|2024-01-11 18:30:00|3.22|1.92|3.23|1.93|3.25|1.95|3.21|1.91|0
1704998100000|2024-01-11 18:35:00|3.22|1.92|3.21|1.91|3.22|1.92|3.2|1.9|0
1704998400000|2024-01-11 18:40:00|3.2|1.9|3.2|1.9|3.21|1.91|3.19|1.89|0
1704998700000|2024-01-11 18:45:00|3.19|1.89|3.21|1.91|3.23|1.93|3.19|1.89|0
1704999000000|2024-01-11 18:50:00|3.2|1.9|3.17|1.87|3.22|1.92|3.15|1.85|0
1704999300000|2024-01-11 18:55:00|3.16|1.86|3.1|1.8|3.16|1.86|3.09|1.79|0
1704999600000|2024-01-11 19:00:00|3.09|1.79|3.1|1.8|3.11|1.81|3.07|1.77|0
1704999900000|2024-01-11 19:05:00|3.09|1.79|3.15|1.85|3.15|1.85|3.09|1.79|0
1705000200000|2024-01-11 19:10:00|3.14|1.84|3.08|1.78|3.15|1.85|3.08|1.78|0
1705000500000|2024-01-11 19:15:00|3.09|1.79|3.11|1.81|3.11|1.81|3.07|1.77|0
1705000800000|2024-01-11 19:20:00|3.1|1.8|3.13|1.83|3.14|1.84|3.09|1.79|0
1705001100000|2024-01-11 19:25:00|3.12|1.82|3.05|1.75|3.13|1.83|3.05|1.75|0
1705001400000|2024-01-11 19:30:00|3.04|1.74|3.06|1.76|3.08|1.78|3.03|1.73|0
1705001700000|2024-01-11 19:35:00|3.05|1.75|3.05|1.75|3.07|1.77|3.04|1.74|0
1705002000000|2024-01-11 19:40:00|3.04|1.74|3.06|1.76|3.06|1.76|3.01|1.71|0
1705002300000|2024-01-11 19:45:00|3.05|1.75|3.03|1.73|3.06|1.76|3.02|1.72|0
1705002600000|2024-01-11 19:50:00|3.02|1.72|2.99|1.69|3.02|1.72|2.99|1.69|0
1705002900000|2024-01-11 19:55:00|2.98|1.68|2.97|1.67|2.98|1.68|2.95|1.65|0
1705003200000|2024-01-11 20:00:00|2.96|1.66|3.09|1.79|3.3|2|2.96|1.66|0
1705003500000|2024-01-11 20:05:00|3.08|1.78|3.11|1.81|3.13|1.83|3.08|1.78|0
1705003800000|2024-01-11 20:10:00|3.12|1.82|3.11|1.81|3.18|1.88|3.1|1.8|0
1705004100000|2024-01-11 20:15:00|3.12|1.82|3.15|1.85|3.19|1.89|3.12|1.82|0
1705004400000|2024-01-11 20:20:00|3.14|1.84|3.12|1.82|3.16|1.86|3.1|1.8|0
1705004700000|2024-01-11 20:25:00|3.13|1.83|3.13|1.83|3.14|1.84|3.08|1.78|0
1705005000000|2024-01-11 20:30:00|3.14|1.84|3.09|1.79|3.14|1.84|3.09|1.79|0
1705005300000|2024-01-11 20:35:00|3.1|1.8|3.14|1.84|3.15|1.85|3.1|1.8|0
1705005600000|2024-01-11 20:40:00|3.13|1.83|3.13|1.83|3.15|1.85|3.11|1.81|0
1705005900000|2024-01-11 20:45:00|3.14|1.84|3.11|1.81|3.15|1.85|3.08|1.78|0
1705006200000|2024-01-11 20:50:00|3.12|1.82|3.1|1.8|3.17|1.87|3.1|1.8|0
1705006500000|2024-01-11 20:55:00|3.11|1.81|3.07|1.77|3.11|1.81|3.03|1.73|0
1705006800000|2024-01-11 21:00:00|3.08|1.78|3.08|1.78|3.09|1.79|3.06|1.76|0
1705007100000|2024-01-11 21:05:00|3.09|1.79|3.07|1.77|3.09|1.79|3.07|1.77|0
1705007400000|2024-01-11 21:10:00|3.08|1.78|3.08|1.78|3.08|1.78|3.07|1.77|0
1705007700000|2024-01-11 21:15:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1705008000000|2024-01-11 21:20:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1705008600000|2024-01-11 21:30:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1705008900000|2024-01-11 21:35:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1705009500000|2024-01-11 21:45:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1705009800000|2024-01-11 21:50:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1705010100000|2024-01-11 21:55:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1705010400000|2024-01-11 22:00:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1705010700000|2024-01-11 22:05:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1705011000000|2024-01-11 22:10:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1705012200000|2024-01-11 22:30:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1705012800000|2024-01-11 22:40:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1705013100000|2024-01-11 22:45:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1705013400000|2024-01-11 22:50:00|3.25|1.65|3.26|1.66|3.26|1.66|3.25|1.65|0
1705013700000|2024-01-11 22:55:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1705014000000|2024-01-11 23:00:00|3.26|1.66|3.27|1.67|3.28|1.68|3.26|1.66|0
1705014300000|2024-01-11 23:05:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1705014600000|2024-01-11 23:10:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1705014900000|2024-01-11 23:15:00|3.26|1.66|3.25|1.65|3.26|1.66|3.24|1.64|0
1705015200000|2024-01-11 23:20:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1705015500000|2024-01-11 23:25:00|3.24|1.64|3.23|1.63|3.24|1.64|3.22|1.62|0
1705015800000|2024-01-11 23:30:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1705016100000|2024-01-11 23:35:00|3.25|1.65|3.27|1.67|3.27|1.67|3.25|1.65|0
1705016400000|2024-01-11 23:40:00|3.26|1.66|3.27|1.67|3.28|1.68|3.26|1.66|0
1705016700000|2024-01-11 23:45:00|3.26|1.66|3.26|1.66|3.27|1.67|3.25|1.65|0
1705017000000|2024-01-11 23:50:00|3.25|1.65|3.25|1.65|3.25|1.65|3.25|1.65|0
1705017300000|2024-01-11 23:55:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1705017600000|2024-01-12 00:00:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1705017900000|2024-01-12 00:05:00|3.24|1.64|3.24|1.64|3.25|1.65|3.23|1.63|0
1705018200000|2024-01-12 00:10:00|3.25|1.65|3.25|1.65|3.26|1.66|3.24|1.64|0
1705018500000|2024-01-12 00:15:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1705018800000|2024-01-12 00:20:00|3.23|1.63|3.22|1.62|3.24|1.64|3.22|1.62|0
1705019100000|2024-01-12 00:25:00|3.23|1.63|3.25|1.65|3.25|1.65|3.23|1.63|0
1705019400000|2024-01-12 00:30:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1705019700000|2024-01-12 00:35:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1705020000000|2024-01-12 00:40:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1705020300000|2024-01-12 00:45:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1705020600000|2024-01-12 00:50:00|3.28|1.68|3.3|1.7|3.3|1.7|3.28|1.68|0
1705020900000|2024-01-12 00:55:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1705021200000|2024-01-12 01:00:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1705021500000|2024-01-12 01:05:00|3.32|1.72|3.32|1.72|3.34|1.74|3.31|1.71|0
1705021800000|2024-01-12 01:10:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1705022100000|2024-01-12 01:15:00|3.34|1.74|3.39|1.79|3.4|1.8|3.33|1.73|0
1705022400000|2024-01-12 01:20:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1705022700000|2024-01-12 01:25:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1705023000000|2024-01-12 01:30:00|3.24|1.94|3.24|1.94|3.25|1.95|3.24|1.94|0
1705023300000|2024-01-12 01:35:00|3.23|1.93|3.22|1.92|3.23|1.93|3.22|1.92|0
1705023600000|2024-01-12 01:40:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1705023900000|2024-01-12 01:45:00|3.21|1.91|3.2|1.9|3.21|1.91|3.19|1.89|0
1705024200000|2024-01-12 01:50:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1705024800000|2024-01-12 02:00:00|3.19|1.89|3.19|1.89|3.2|1.9|3.18|1.88|0
1705025100000|2024-01-12 02:05:00|3.2|1.9|3.19|1.89|3.2|1.9|3.19|1.89|0
1705025400000|2024-01-12 02:10:00|3.2|1.9|3.17|1.87|3.2|1.9|3.17|1.87|0
1705025700000|2024-01-12 02:15:00|3.18|1.88|3.18|1.88|3.19|1.89|3.17|1.87|0
1705026000000|2024-01-12 02:20:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1705026300000|2024-01-12 02:25:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1705026600000|2024-01-12 02:30:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1705027200000|2024-01-12 02:40:00|3.16|1.86|3.16|1.86|3.16|1.86|3.16|1.86|0
1705027500000|2024-01-12 02:45:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1705027800000|2024-01-12 02:50:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1705028100000|2024-01-12 02:55:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1705028400000|2024-01-12 03:00:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1705029300000|2024-01-12 03:15:00|3.15|1.85|3.15|1.85|3.15|1.85|3.15|1.85|0
1705029900000|2024-01-12 03:25:00|3.14|1.84|3.14|1.84|3.15|1.85|3.14|1.84|0
1705030200000|2024-01-12 03:30:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1705030500000|2024-01-12 03:35:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1705032000000|2024-01-12 04:00:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1705032300000|2024-01-12 04:05:00|3.18|1.88|3.18|1.88|3.18|1.88|3.17|1.87|0
1705032600000|2024-01-12 04:10:00|3.17|1.87|3.17|1.87|3.17|1.87|3.17|1.87|0
1705032900000|2024-01-12 04:15:00|3.18|1.88|3.19|1.89|3.19|1.89|3.18|1.88|0
1705033200000|2024-01-12 04:20:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1705033500000|2024-01-12 04:25:00|3.21|1.91|3.21|1.91|3.22|1.92|3.21|1.91|0
1705033800000|2024-01-12 04:30:00|3.22|1.92|3.21|1.91|3.22|1.92|3.21|1.91|0
1705034100000|2024-01-12 04:35:00|3.2|1.9|3.19|1.89|3.2|1.9|3.19|1.89|0
1705034400000|2024-01-12 04:40:00|3.2|1.9|3.19|1.89|3.2|1.9|3.19|1.89|0
1705034700000|2024-01-12 04:45:00|3.18|1.88|3.18|1.88|3.18|1.88|3.18|1.88|0
1705035000000|2024-01-12 04:50:00|3.19|1.89|3.18|1.88|3.19|1.89|3.18|1.88|0
1705035300000|2024-01-12 04:55:00|3.19|1.89|3.17|1.87|3.19|1.89|3.17|1.87|0
1705035600000|2024-01-12 05:00:00|3.18|1.88|3.17|1.87|3.18|1.88|3.16|1.86|0
1705035900000|2024-01-12 05:05:00|3.16|1.86|3.15|1.85|3.17|1.87|3.15|1.85|0
1705036200000|2024-01-12 05:10:00|3.14|1.84|3.17|1.87|3.18|1.88|3.14|1.84|0
1705036500000|2024-01-12 05:15:00|3.18|1.88|3.17|1.87|3.18|1.88|3.16|1.86|0
1705036800000|2024-01-12 05:20:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1705037400000|2024-01-12 05:30:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1705037700000|2024-01-12 05:35:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1705038000000|2024-01-12 05:40:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1705038300000|2024-01-12 05:45:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1705038600000|2024-01-12 05:50:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1705038900000|2024-01-12 05:55:00|3.17|1.87|3.18|1.88|3.18|1.88|3.16|1.86|0
1705039200000|2024-01-12 06:00:00|3.17|1.87|3.17|1.87|3.18|1.88|3.16|1.86|0
1705039500000|2024-01-12 06:05:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1705039800000|2024-01-12 06:10:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1705040400000|2024-01-12 06:20:00|3.15|1.85|3.15|1.85|3.16|1.86|3.15|1.85|0
1705040700000|2024-01-12 06:25:00|3.16|1.86|3.15|1.85|3.16|1.86|3.15|1.85|0
1705041000000|2024-01-12 06:30:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1705041300000|2024-01-12 06:35:00|3.16|1.86|3.16|1.86|3.16|1.86|3.16|1.86|0
1705041600000|2024-01-12 06:40:00|3.17|1.87|3.25|1.95|3.27|1.97|3.16|1.86|0
1705041900000|2024-01-12 06:45:00|3.26|1.96|3.26|1.96|3.27|1.97|3.26|1.96|0
1705042200000|2024-01-12 06:50:00|3.25|1.95|3.25|1.95|3.26|1.96|3.24|1.94|0
1705042500000|2024-01-12 06:55:00|3.24|1.94|3.23|1.93|3.24|1.94|3.23|1.93|0
1705042800000|2024-01-12 07:00:00|3.24|1.94|3.28|1.98|3.28|1.98|3.22|1.92|0
1705043100000|2024-01-12 07:05:00|3.27|1.97|3.28|1.98|3.29|1.99|3.26|1.96|0
1705043400000|2024-01-12 07:10:00|3.29|1.99|3.28|1.98|3.29|1.99|3.27|1.97|0
1705043700000|2024-01-12 07:15:00|3.27|1.97|3.25|1.95|3.28|1.98|3.24|1.94|0
1705044000000|2024-01-12 07:20:00|3.24|1.94|3.27|1.97|3.27|1.97|3.24|1.94|0
1705044300000|2024-01-12 07:25:00|3.28|1.98|3.29|1.99|3.29|1.99|3.27|1.97|0
1705044600000|2024-01-12 07:30:00|3.28|1.98|3.3|2|3.3|2|3.28|1.98|0
1705044900000|2024-01-12 07:35:00|3.29|1.99|3.26|1.96|3.31|2.01|3.15|1.85|0
1705045200000|2024-01-12 07:40:00|3.25|1.95|3.26|1.96|3.27|1.97|3.25|1.95|0
1705045500000|2024-01-12 07:45:00|3.27|1.97|3.28|1.98|3.28|1.98|3.25|1.95|0
1705045800000|2024-01-12 07:50:00|3.27|1.97|3.27|1.97|3.28|1.98|3.26|1.96|0
1705046100000|2024-01-12 07:55:00|3.26|1.96|3.27|1.97|3.28|1.98|3.25|1.95|0
1705046400000|2024-01-12 08:00:00|3.26|1.96|3.24|1.94|3.27|1.97|3.24|1.94|0
1705046700000|2024-01-12 08:05:00|3.23|1.93|3.17|1.87|3.23|1.93|3.17|1.87|0
1705047000000|2024-01-12 08:10:00|3.16|1.86|3.14|1.84|3.17|1.87|3.14|1.84|0
1705047300000|2024-01-12 08:15:00|3.15|1.85|3.14|1.84|3.15|1.85|3.13|1.83|0
1705047600000|2024-01-12 08:20:00|3.15|1.85|3.04|1.74|3.2|1.9|3.04|1.74|0
1705047900000|2024-01-12 08:25:00|3.05|1.75|3.05|1.75|3.05|1.75|3.04|1.74|0
1705048200000|2024-01-12 08:30:00|3.04|1.74|3.01|1.71|3.11|1.81|3.01|1.71|0
1705048500000|2024-01-12 08:35:00|3.02|1.72|3.05|1.75|3.06|1.76|3.02|1.72|0
1705048800000|2024-01-12 08:40:00|3.04|1.74|3.06|1.76|3.08|1.78|3.04|1.74|0
1705049100000|2024-01-12 08:45:00|3.07|1.77|3.08|1.78|3.08|1.78|3.01|1.71|0
1705049400000|2024-01-12 08:50:00|3.07|1.77|3.03|1.73|3.07|1.77|3.02|1.72|0
1705049700000|2024-01-12 08:55:00|3.02|1.72|3.01|1.71|3.04|1.74|3.01|1.71|0
1705050000000|2024-01-12 09:00:00|3.02|1.72|3.01|1.71|3.03|1.73|3|1.7|0
1705050300000|2024-01-12 09:05:00|3.02|1.72|2.99|1.69|3.02|1.72|2.99|1.69|0
1705050600000|2024-01-12 09:10:00|3|1.7|2.97|1.67|3|1.7|2.96|1.66|0
1705050900000|2024-01-12 09:15:00|2.96|1.66|3|1.7|3|1.7|2.96|1.66|0
1705051200000|2024-01-12 09:20:00|3.01|1.71|3.04|1.74|3.04|1.74|3|1.7|0
1705051500000|2024-01-12 09:25:00|3.05|1.75|3.02|1.72|3.05|1.75|3.01|1.71|0
1705051800000|2024-01-12 09:30:00|3.01|1.71|3|1.7|3.02|1.72|2.98|1.68|0
1705052100000|2024-01-12 09:35:00|3.01|1.71|3.03|1.73|3.03|1.73|2.99|1.69|0
1705052400000|2024-01-12 09:40:00|3.04|1.74|3.02|1.72|3.04|1.74|3.02|1.72|0
1705052700000|2024-01-12 09:45:00|3.03|1.73|3.03|1.73|3.05|1.75|3.02|1.72|0
1705053000000|2024-01-12 09:50:00|3.04|1.74|3.05|1.75|3.06|1.76|3.01|1.71|0
1705053300000|2024-01-12 09:55:00|3.06|1.76|3.07|1.77|3.07|1.77|3.05|1.75|0
1705053600000|2024-01-12 10:00:00|3.06|1.76|3.05|1.75|3.06|1.76|3.04|1.74|0
1705053900000|2024-01-12 10:05:00|3.04|1.74|3.05|1.75|3.08|1.78|3.04|1.74|0
1705054200000|2024-01-12 10:10:00|3.04|1.74|3.05|1.75|3.05|1.75|3.03|1.73|0
1705054500000|2024-01-12 10:15:00|3.06|1.76|3.04|1.74|3.06|1.76|3.04|1.74|0
1705054800000|2024-01-12 10:20:00|3.03|1.73|3.03|1.73|3.04|1.74|3.02|1.72|0
1705055100000|2024-01-12 10:25:00|3.02|1.72|3.02|1.72|3.02|1.72|3.01|1.71|0
1705055400000|2024-01-12 10:30:00|3.03|1.73|3.01|1.71|3.04|1.74|3.01|1.71|0
1705055700000|2024-01-12 10:35:00|3.02|1.72|3.02|1.72|3.03|1.73|3.01|1.71|0
1705056000000|2024-01-12 10:40:00|3.03|1.73|3.06|1.76|3.06|1.76|3.02|1.72|0
1705056300000|2024-01-12 10:45:00|3.05|1.75|3.07|1.77|3.08|1.78|3.05|1.75|0
1705056600000|2024-01-12 10:50:00|3.06|1.76|3.09|1.79|3.1|1.8|3.06|1.76|0
1705056900000|2024-01-12 10:55:00|3.07|1.77|3.08|1.78|3.09|1.79|3.06|1.76|0
1705057200000|2024-01-12 11:00:00|3.07|1.77|3.05|1.75|3.09|1.79|3.04|1.74|0
1705057500000|2024-01-12 11:05:00|3.06|1.76|3.08|1.78|3.09|1.79|3.05|1.75|0
1705057800000|2024-01-12 11:10:00|3.09|1.79|3.1|1.8|3.1|1.8|3.07|1.77|0
1705058100000|2024-01-12 11:15:00|3.09|1.79|3.09|1.79|3.1|1.8|3.03|1.73|0
1705058400000|2024-01-12 11:20:00|3.1|1.8|3.09|1.79|3.1|1.8|3.08|1.78|0
1705058700000|2024-01-12 11:25:00|3.08|1.78|3.08|1.78|3.09|1.79|3.07|1.77|0
1705059000000|2024-01-12 11:30:00|3.09|1.79|3.09|1.79|3.09|1.79|3.08|1.78|0
1705059300000|2024-01-12 11:35:00|3.08|1.78|3.11|1.81|3.11|1.81|3.08|1.78|0
1705059600000|2024-01-12 11:40:00|3.12|1.82|3.15|1.85|3.16|1.86|3.11|1.81|0
1705059900000|2024-01-12 11:45:00|3.16|1.86|3.29|1.99|3.3|2|3.14|1.84|0
1705060200000|2024-01-12 11:50:00|3.28|1.98|3.31|2.01|3.32|2.02|3.1|1.8|0
1705060500000|2024-01-12 11:55:00|3.3|2|3.23|1.93|3.32|2.02|3.23|1.93|0
1705060800000|2024-01-12 12:00:00|3.22|1.92|3.19|1.89|3.25|1.95|3.17|1.87|0
1705061100000|2024-01-12 12:05:00|3.2|1.9|3.21|1.91|3.22|1.92|3.19|1.89|0
1705061400000|2024-01-12 12:10:00|3.2|1.9|3.19|1.89|3.21|1.91|3.19|1.89|0
1705061700000|2024-01-12 12:15:00|3.2|1.9|3.22|1.92|3.22|1.92|3.19|1.89|0
1705062000000|2024-01-12 12:20:00|3.23|1.93|3.19|1.89|3.24|1.94|3.18|1.88|0
1705062300000|2024-01-12 12:25:00|3.18|1.88|3.18|1.88|3.19|1.89|3.17|1.87|0
1705062600000|2024-01-12 12:30:00|3.17|1.87|3.15|1.85|3.18|1.88|3.13|1.83|0
1705062900000|2024-01-12 12:35:00|3.14|1.84|3.21|1.91|3.22|1.92|3.14|1.84|0
1705063200000|2024-01-12 12:40:00|3.2|1.9|3.22|1.92|3.22|1.92|3.2|1.9|0
1705063500000|2024-01-12 12:45:00|3.21|1.91|3.23|1.93|3.25|1.95|3.21|1.91|0
1705063800000|2024-01-12 12:50:00|3.22|1.92|3.22|1.92|3.25|1.95|3.2|1.9|0
1705064100000|2024-01-12 12:55:00|3.23|1.93|3.24|1.94|3.25|1.95|3.21|1.91|0
1705064400000|2024-01-12 13:00:00|3.25|1.95|3.2|1.9|3.26|1.96|3.17|1.87|0
1705064700000|2024-01-12 13:05:00|3.19|1.89|3.23|1.93|3.23|1.93|3.19|1.89|0
1705065000000|2024-01-12 13:10:00|3.22|1.92|3.24|1.94|3.26|1.96|3.21|1.91|0
1705065300000|2024-01-12 13:15:00|3.25|1.95|3.25|1.95|3.26|1.96|3.21|1.91|0
1705065600000|2024-01-12 13:20:00|3.26|1.96|3.26|1.96|3.27|1.97|3.25|1.95|0
1705065900000|2024-01-12 13:25:00|3.27|1.97|3.23|1.93|3.27|1.97|3.22|1.92|0
1705066200000|2024-01-12 13:30:00|3.22|1.92|3.09|1.79|3.22|1.92|3.07|1.77|0
1705066500000|2024-01-12 13:35:00|3.08|1.78|3.04|1.74|3.17|1.87|3.02|1.72|0
1705066800000|2024-01-12 13:40:00|3.03|1.73|3.07|1.77|3.08|1.78|3.03|1.73|0
1705067100000|2024-01-12 13:45:00|3.06|1.76|3.09|1.79|3.11|1.81|3.06|1.76|0
1705067400000|2024-01-12 13:50:00|3.08|1.78|3.06|1.76|3.11|1.81|3.06|1.76|0
1705067700000|2024-01-12 13:55:00|3.07|1.77|3.05|1.75|3.1|1.8|3.05|1.75|0
1705068000000|2024-01-12 14:00:00|3.04|1.74|3.02|1.72|3.06|1.76|3.02|1.72|0
1705068300000|2024-01-12 14:05:00|3.03|1.73|3.05|1.75|3.05|1.75|3.01|1.71|0
1705068600000|2024-01-12 14:10:00|3.04|1.74|3.01|1.71|3.05|1.75|3.01|1.71|0
1705068900000|2024-01-12 14:15:00|3|1.7|3|1.7|3.02|1.72|2.99|1.69|0
1705069200000|2024-01-12 14:20:00|2.99|1.69|2.94|1.64|2.99|1.69|2.94|1.64|0
1705069500000|2024-01-12 14:25:00|2.95|1.65|2.88|1.58|2.95|1.65|2.86|1.56|0
1705069800000|2024-01-12 14:30:00|2.87|1.57|2.92|1.62|3.01|1.71|2.85|1.55|0
1705070100000|2024-01-12 14:35:00|2.91|1.61|2.88|1.58|2.93|1.63|2.86|1.56|0
1705070400000|2024-01-12 14:40:00|2.87|1.57|2.87|1.57|2.89|1.59|2.85|1.55|0
1705070700000|2024-01-12 14:45:00|2.86|1.56|2.9|1.6|2.9|1.6|2.85|1.55|0
1705071000000|2024-01-12 14:50:00|2.91|1.61|2.92|1.62|2.93|1.63|2.88|1.58|0
1705071300000|2024-01-12 14:55:00|2.91|1.61|3.02|1.72|3.02|1.72|2.91|1.61|0
1705071600000|2024-01-12 15:00:00|3.04|1.74|3.07|1.77|3.12|1.82|3.04|1.74|0
1705071900000|2024-01-12 15:05:00|3.08|1.78|3|1.7|3.09|1.79|2.98|1.68|0
1705072200000|2024-01-12 15:10:00|3.01|1.71|3.09|1.79|3.1|1.8|2.99|1.69|0
1705072500000|2024-01-12 15:15:00|3.08|1.78|3.16|1.86|3.17|1.87|3.04|1.74|0
1705072800000|2024-01-12 15:20:00|3.15|1.85|3.08|1.78|3.15|1.85|3.08|1.78|0
1705073100000|2024-01-12 15:25:00|3.07|1.77|3.1|1.8|3.13|1.83|3.07|1.77|0
1705073400000|2024-01-12 15:30:00|3.09|1.79|3.08|1.78|3.1|1.8|3.05|1.75|0
1705073700000|2024-01-12 15:35:00|3.07|1.77|3.14|1.84|3.15|1.85|3.06|1.76|0
1705074000000|2024-01-12 15:40:00|3.13|1.83|3.11|1.81|3.2|1.9|3.09|1.79|0
1705074300000|2024-01-12 15:45:00|3.12|1.82|3.19|1.89|3.19|1.89|3.09|1.79|0
1705074600000|2024-01-12 15:50:00|3.18|1.88|3.24|1.94|3.25|1.95|3.17|1.87|0
1705074900000|2024-01-12 15:55:00|3.25|1.95|3.18|1.88|3.25|1.95|3.18|1.88|0
1705075200000|2024-01-12 16:00:00|3.19|1.89|3.15|1.85|3.21|1.91|3.14|1.84|0
1705075500000|2024-01-12 16:05:00|3.16|1.86|3.09|1.79|3.18|1.88|3.09|1.79|0
1705075800000|2024-01-12 16:10:00|3.08|1.78|3.1|1.8|3.12|1.82|3.07|1.77|0
1705076100000|2024-01-12 16:15:00|3.11|1.81|3.09|1.79|3.12|1.82|3.07|1.77|0
1705076400000|2024-01-12 16:20:00|3.1|1.8|3.1|1.8|3.12|1.82|3.08|1.78|0
1705076700000|2024-01-12 16:25:00|3.11|1.81|3.08|1.78|3.11|1.81|3.06|1.76|0
1705077000000|2024-01-12 16:30:00|3.07|1.77|2.97|1.67|3.09|1.79|2.92|1.62|0
1705077300000|2024-01-12 16:35:00|2.98|1.68|3.07|1.77|3.13|1.83|2.98|1.68|0
1705077600000|2024-01-12 16:40:00|3.06|1.76|3.07|1.77|3.11|1.81|3.06|1.76|0
1705077900000|2024-01-12 16:45:00|3.09|1.79|3.1|1.8|3.12|1.82|3.06|1.76|0
1705078200000|2024-01-12 16:50:00|3.09|1.79|3.09|1.79|3.12|1.82|3.07|1.77|0
1705078500000|2024-01-12 16:55:00|3.08|1.78|3.1|1.8|3.11|1.81|3.08|1.78|0
1705078800000|2024-01-12 17:00:00|3.09|1.79|3.13|1.83|3.14|1.84|3.08|1.78|0
1705079100000|2024-01-12 17:05:00|3.12|1.82|3.1|1.8|3.12|1.82|3.08|1.78|0
1705079400000|2024-01-12 17:10:00|3.09|1.79|3.07|1.77|3.1|1.8|3.04|1.74|0
1705079700000|2024-01-12 17:15:00|3.08|1.78|3.03|1.73|3.08|1.78|3.03|1.73|0
1705080000000|2024-01-12 17:20:00|3.04|1.74|3.06|1.76|3.07|1.77|3.02|1.72|0
1705080300000|2024-01-12 17:25:00|3.07|1.77|3.06|1.76|3.11|1.81|3.06|1.76|0
1705080600000|2024-01-12 17:30:00|3.07|1.77|3.05|1.75|3.09|1.79|3.04|1.74|0
1705080900000|2024-01-12 17:35:00|3.06|1.76|3.07|1.77|3.1|1.8|3.06|1.76|0
1705081200000|2024-01-12 17:40:00|3.06|1.76|3.04|1.74|3.09|1.79|3.04|1.74|0
1705081500000|2024-01-12 17:45:00|3.05|1.75|3.06|1.76|3.08|1.78|3.05|1.75|0
1705081800000|2024-01-12 17:50:00|3.07|1.77|3|1.7|3.07|1.77|3|1.7|0
1705082100000|2024-01-12 17:55:00|2.99|1.69|3.03|1.73|3.06|1.76|2.99|1.69|0
1705082400000|2024-01-12 18:00:00|3.02|1.72|3|1.7|3.02|1.72|3|1.7|0
1705082700000|2024-01-12 18:05:00|3.01|1.71|2.99|1.69|3.02|1.72|2.99|1.69|0
1705083000000|2024-01-12 18:10:00|2.98|1.68|2.98|1.68|2.99|1.69|2.97|1.67|0
1705083300000|2024-01-12 18:15:00|2.99|1.69|2.98|1.68|2.99|1.69|2.97|1.67|0
1705083600000|2024-01-12 18:20:00|2.99|1.69|2.98|1.68|3.01|1.71|2.96|1.66|0
1705083900000|2024-01-12 18:25:00|2.97|1.67|2.97|1.67|2.99|1.69|2.96|1.66|0
1705084200000|2024-01-12 18:30:00|2.96|1.66|2.97|1.67|2.99|1.69|2.96|1.66|0
1705084500000|2024-01-12 18:35:00|2.96|1.66|2.95|1.65|2.98|1.68|2.94|1.64|0
1705084800000|2024-01-12 18:40:00|2.94|1.64|2.96|1.66|2.96|1.66|2.94|1.64|0
1705085100000|2024-01-12 18:45:00|2.95|1.65|2.94|1.64|2.97|1.67|2.94|1.64|0
1705085400000|2024-01-12 18:50:00|2.95|1.65|2.94|1.64|2.97|1.67|2.94|1.64|0
1705085700000|2024-01-12 18:55:00|2.93|1.63|2.93|1.63|2.96|1.66|2.92|1.62|0
1705086000000|2024-01-12 19:00:00|2.92|1.62|2.92|1.62|2.93|1.63|2.92|1.62|0
1705086300000|2024-01-12 19:05:00|2.91|1.61|2.91|1.61|2.92|1.62|2.9|1.6|0
1705086600000|2024-01-12 19:10:00|2.92|1.62|2.9|1.6|2.92|1.62|2.89|1.59|0
1705086900000|2024-01-12 19:15:00|2.91|1.61|2.9|1.6|2.91|1.61|2.89|1.59|0
1705087200000|2024-01-12 19:20:00|2.91|1.61|2.92|1.62|2.96|1.66|2.9|1.6|0
1705087500000|2024-01-12 19:25:00|2.93|1.63|2.93|1.63|2.94|1.64|2.91|1.61|0
1705087800000|2024-01-12 19:30:00|2.94|1.64|2.98|1.68|3|1.7|2.94|1.64|0
1705088100000|2024-01-12 19:35:00|2.99|1.69|2.98|1.68|3.02|1.72|2.97|1.67|0
1705088400000|2024-01-12 19:40:00|2.97|1.67|3.02|1.72|3.03|1.73|2.97|1.67|0
1705088700000|2024-01-12 19:45:00|3.03|1.73|3.02|1.72|3.04|1.74|3.02|1.72|0
1705089000000|2024-01-12 19:50:00|3.03|1.73|3.02|1.72|3.03|1.73|3|1.7|0
1705089300000|2024-01-12 19:55:00|3.03|1.73|3.04|1.74|3.05|1.75|3.01|1.71|0
1705089600000|2024-01-12 20:00:00|3.05|1.75|3.04|1.74|3.06|1.76|3.04|1.74|0
1705089900000|2024-01-12 20:05:00|3.05|1.75|3.04|1.74|3.06|1.76|3.01|1.71|0
1705090200000|2024-01-12 20:10:00|3.05|1.75|3.04|1.74|3.06|1.76|3.03|1.73|0
1705090500000|2024-01-12 20:15:00|3.05|1.75|3.06|1.76|3.06|1.76|3.03|1.73|0
1705090800000|2024-01-12 20:20:00|3.05|1.75|3.08|1.78|3.1|1.8|3.05|1.75|0
1705091100000|2024-01-12 20:25:00|3.07|1.77|3.04|1.74|3.07|1.77|3.03|1.73|0
1705091400000|2024-01-12 20:30:00|3.05|1.75|3.01|1.71|3.05|1.75|3.01|1.71|0
1705091700000|2024-01-12 20:35:00|3.02|1.72|3.03|1.73|3.03|1.73|3|1.7|0
1705092000000|2024-01-12 20:40:00|3.04|1.74|3|1.7|3.05|1.75|3|1.7|0
1705092300000|2024-01-12 20:45:00|3.01|1.71|2.98|1.68|3.01|1.71|2.98|1.68|0
1705092600000|2024-01-12 20:50:00|2.97|1.67|2.98|1.68|3.01|1.71|2.97|1.67|0
1705092900000|2024-01-12 20:55:00|2.97|1.67|2.99|1.69|3.01|1.71|2.96|1.66|0
1705093200000|2024-01-12 21:00:00|2.98|1.68|3.01|1.71|3.02|1.72|2.98|1.68|0
1705093500000|2024-01-12 21:05:00|3.02|1.72|3.02|1.72|3.03|1.73|3.01|1.71|0
1705093800000|2024-01-12 21:10:00|3.03|1.73|3.02|1.72|3.03|1.73|3.01|1.71|0
1705304700000|2024-01-15 07:45:00|2.93|1.63|2.92|1.62|2.93|1.63|2.91|1.61|0
1705305000000|2024-01-15 07:50:00|2.91|1.61|2.92|1.62|2.93|1.63|2.91|1.61|0
1705305300000|2024-01-15 07:55:00|2.93|1.63|2.93|1.63|2.93|1.63|2.92|1.62|0
1705305600000|2024-01-15 08:00:00|2.92|1.62|2.92|1.62|2.93|1.63|2.91|1.61|0
1705305900000|2024-01-15 08:05:00|2.91|1.61|2.89|1.59|2.91|1.61|2.89|1.59|0
1705306200000|2024-01-15 08:10:00|2.88|1.58|2.89|1.59|2.91|1.61|2.88|1.58|0
1705306500000|2024-01-15 08:15:00|2.9|1.6|2.89|1.59|2.9|1.6|2.89|1.59|0
1705306800000|2024-01-15 08:20:00|2.9|1.6|2.89|1.59|2.9|1.6|2.87|1.57|0
1705307100000|2024-01-15 08:25:00|2.88|1.58|2.89|1.59|2.9|1.6|2.88|1.58|0
1705307400000|2024-01-15 08:30:00|2.9|1.6|2.94|1.64|2.94|1.64|2.9|1.6|0
1705307700000|2024-01-15 08:35:00|2.93|1.63|2.92|1.62|2.96|1.66|2.92|1.62|0
1705308000000|2024-01-15 08:40:00|2.93|1.63|2.95|1.65|2.96|1.66|2.93|1.63|0
1705308300000|2024-01-15 08:45:00|2.96|1.66|2.96|1.66|2.97|1.67|2.95|1.65|0
1705308600000|2024-01-15 08:50:00|2.95|1.65|2.97|1.67|2.97|1.67|2.95|1.65|0
1705308900000|2024-01-15 08:55:00|2.98|1.68|3|1.7|3|1.7|2.97|1.67|0
1705309200000|2024-01-15 09:00:00|2.99|1.69|3|1.7|3.03|1.73|2.99|1.69|0
1705309500000|2024-01-15 09:05:00|2.99|1.69|2.98|1.68|3|1.7|2.98|1.68|0
1705309800000|2024-01-15 09:10:00|2.99|1.69|2.97|1.67|2.99|1.69|2.96|1.66|0
1705310100000|2024-01-15 09:15:00|2.98|1.68|2.95|1.65|2.98|1.68|2.95|1.65|0
1705310400000|2024-01-15 09:20:00|2.96|1.66|2.93|1.63|2.96|1.66|2.93|1.63|0
1705310700000|2024-01-15 09:25:00|2.94|1.64|2.92|1.62|2.94|1.64|2.91|1.61|0
1705311000000|2024-01-15 09:30:00|2.91|1.61|2.92|1.62|2.92|1.62|2.91|1.61|0
1705311300000|2024-01-15 09:35:00|2.93|1.63|2.93|1.63|2.94|1.64|2.92|1.62|0
1705311600000|2024-01-15 09:40:00|2.94|1.64|2.99|1.69|2.99|1.69|2.94|1.64|0
1705311900000|2024-01-15 09:45:00|2.98|1.68|2.98|1.68|2.99|1.69|2.96|1.66|0
1705312200000|2024-01-15 09:50:00|2.97|1.67|2.99|1.69|2.99|1.69|2.97|1.67|0
1705312500000|2024-01-15 09:55:00|2.98|1.68|2.98|1.68|3.01|1.71|2.98|1.68|0
1705312800000|2024-01-15 10:00:00|2.97|1.67|2.96|1.66|2.98|1.68|2.96|1.66|0
1705313100000|2024-01-15 10:05:00|2.95|1.65|2.99|1.69|2.99|1.69|2.94|1.64|0
1705313400000|2024-01-15 10:10:00|2.98|1.68|2.99|1.69|2.99|1.69|2.96|1.66|0
1705313700000|2024-01-15 10:15:00|3|1.7|2.99|1.69|3|1.7|2.98|1.68|0
1705314000000|2024-01-15 10:20:00|2.98|1.68|2.96|1.66|2.99|1.69|2.96|1.66|0
1705314300000|2024-01-15 10:25:00|2.97|1.67|2.98|1.68|2.99|1.69|2.97|1.67|0
1705314600000|2024-01-15 10:30:00|2.99|1.69|2.99|1.69|2.99|1.69|2.97|1.67|0
1705314900000|2024-01-15 10:35:00|3|1.7|2.98|1.68|3|1.7|2.97|1.67|0
1705315200000|2024-01-15 10:40:00|2.97|1.67|2.97|1.67|2.98|1.68|2.96|1.66|0
1705315500000|2024-01-15 10:45:00|2.96|1.66|2.97|1.67|3|1.7|2.96|1.66|0
1705315800000|2024-01-15 10:50:00|2.98|1.68|2.98|1.68|2.98|1.68|2.97|1.67|0
1705316100000|2024-01-15 10:55:00|2.97|1.67|2.96|1.66|2.97|1.67|2.95|1.65|0
1705316400000|2024-01-15 11:00:00|2.7|1.4|2.71|1.41|2.71|1.41|2.69|1.39|0
1705316700000|2024-01-15 11:05:00|2.7|1.4|2.71|1.41|2.72|1.42|2.7|1.4|0
1705317000000|2024-01-15 11:10:00|2.7|1.4|2.7|1.4|2.71|1.41|2.7|1.4|0
1705317300000|2024-01-15 11:15:00|2.71|1.41|2.72|1.42|2.72|1.42|2.7|1.4|0
1705317600000|2024-01-15 11:20:00|2.71|1.41|2.72|1.42|2.73|1.43|2.71|1.41|0
1705317900000|2024-01-15 11:25:00|2.71|1.41|2.72|1.42|2.72|1.42|2.71|1.41|0
1705318200000|2024-01-15 11:30:00|3|1.7|3.01|1.71|3.01|1.71|2.99|1.69|0
1705318500000|2024-01-15 11:35:00|3|1.7|2.97|1.67|3.01|1.71|2.96|1.66|0
1705318800000|2024-01-15 11:40:00|2.96|1.66|2.97|1.67|2.97|1.67|2.96|1.66|0
1705319100000|2024-01-15 11:45:00|2.71|1.41|2.7|1.4|2.71|1.41|2.7|1.4|0
1705319400000|2024-01-15 11:50:00|2.71|1.41|2.7|1.4|2.71|1.41|2.69|1.39|0
1705319700000|2024-01-15 11:55:00|2.71|1.41|2.7|1.4|2.71|1.41|2.69|1.39|0
1705320000000|2024-01-15 12:00:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1705320300000|2024-01-15 12:05:00|2.7|1.4|2.68|1.38|2.7|1.4|2.68|1.38|0
1705320600000|2024-01-15 12:10:00|2.69|1.39|2.69|1.39|2.69|1.39|2.68|1.38|0
1705320900000|2024-01-15 12:15:00|2.68|1.38|2.69|1.39|2.69|1.39|2.68|1.38|0
1705321200000|2024-01-15 12:20:00|2.68|1.38|2.7|1.4|2.7|1.4|2.68|1.38|0
1705321500000|2024-01-15 12:25:00|2.69|1.39|2.69|1.39|2.7|1.4|2.69|1.39|0
1705321800000|2024-01-15 12:30:00|2.7|1.4|2.7|1.4|2.7|1.4|2.69|1.39|0
1705322100000|2024-01-15 12:35:00|2.71|1.41|2.69|1.39|2.71|1.41|2.69|1.39|0
1705322700000|2024-01-15 12:45:00|2.7|1.4|2.69|1.39|2.7|1.4|2.68|1.38|0
1705323000000|2024-01-15 12:50:00|2.7|1.4|2.7|1.4|2.7|1.4|2.69|1.39|0
1705323300000|2024-01-15 12:55:00|2.71|1.41|2.71|1.41|2.71|1.41|2.71|1.41|0
1705323600000|2024-01-15 13:00:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1705323900000|2024-01-15 13:05:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1705324200000|2024-01-15 13:10:00|2.71|1.41|2.73|1.43|2.73|1.43|2.71|1.41|0
1705324500000|2024-01-15 13:15:00|2.74|1.44|2.71|1.41|2.74|1.44|2.71|1.41|0
1705324800000|2024-01-15 13:20:00|2.7|1.4|2.69|1.39|2.71|1.41|2.69|1.39|0
1705325100000|2024-01-15 13:25:00|2.68|1.38|2.69|1.39|2.7|1.4|2.68|1.38|0
1705325400000|2024-01-15 13:30:00|2.7|1.4|2.7|1.4|2.7|1.4|2.69|1.39|0
1705325700000|2024-01-15 13:35:00|2.69|1.39|2.7|1.4|2.71|1.41|2.69|1.39|0
1705326000000|2024-01-15 13:40:00|2.71|1.41|2.7|1.4|2.71|1.41|2.7|1.4|0
1705326300000|2024-01-15 13:45:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1705326600000|2024-01-15 13:50:00|2.69|1.39|2.7|1.4|2.71|1.41|2.69|1.39|0
1705326900000|2024-01-15 13:55:00|2.71|1.41|2.71|1.41|2.71|1.41|2.7|1.4|0
1705327200000|2024-01-15 14:00:00|2.7|1.4|2.72|1.42|2.72|1.42|2.7|1.4|0
1705327500000|2024-01-15 14:05:00|2.71|1.41|2.71|1.41|2.73|1.43|2.71|1.41|0
1705327800000|2024-01-15 14:10:00|2.72|1.42|2.7|1.4|2.72|1.42|2.7|1.4|0
1705328100000|2024-01-15 14:15:00|2.69|1.39|2.7|1.4|2.71|1.41|2.69|1.39|0
1705328400000|2024-01-15 14:20:00|2.71|1.41|2.7|1.4|2.71|1.41|2.7|1.4|0
1705328700000|2024-01-15 14:25:00|2.71|1.41|2.68|1.38|2.71|1.41|2.68|1.38|0
1705329000000|2024-01-15 14:30:00|2.67|1.37|2.69|1.39|2.69|1.39|2.67|1.37|0
1705329300000|2024-01-15 14:35:00|2.68|1.38|2.68|1.38|2.7|1.4|2.68|1.38|0
1705329600000|2024-01-15 14:40:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1705329900000|2024-01-15 14:45:00|2.69|1.39|2.69|1.39|2.7|1.4|2.68|1.38|0
1705330200000|2024-01-15 14:50:00|2.7|1.4|2.7|1.4|2.71|1.41|2.69|1.39|0
1705330500000|2024-01-15 14:55:00|2.69|1.39|2.69|1.39|2.7|1.4|2.68|1.38|0
1705330800000|2024-01-15 15:00:00|2.68|1.38|2.69|1.39|2.69|1.39|2.68|1.38|0
1705331100000|2024-01-15 15:05:00|2.68|1.38|2.68|1.38|2.68|1.38|2.68|1.38|0
1705331400000|2024-01-15 15:10:00|2.69|1.39|2.69|1.39|2.69|1.39|2.68|1.38|0
1705331700000|2024-01-15 15:15:00|2.68|1.38|2.69|1.39|2.69|1.39|2.68|1.38|0
1705332000000|2024-01-15 15:20:00|2.68|1.38|2.67|1.37|2.69|1.39|2.67|1.37|0
1705332300000|2024-01-15 15:25:00|2.68|1.38|2.67|1.37|2.68|1.38|2.67|1.37|0
1705332600000|2024-01-15 15:30:00|2.66|1.36|2.67|1.37|2.68|1.38|2.66|1.36|0
1705332900000|2024-01-15 15:35:00|2.66|1.36|2.67|1.37|2.67|1.37|2.66|1.36|0
1705333200000|2024-01-15 15:40:00|2.66|1.36|2.67|1.37|2.67|1.37|2.66|1.36|0
1705333500000|2024-01-15 15:45:00|2.66|1.36|2.67|1.37|2.68|1.38|2.66|1.36|0
1705333800000|2024-01-15 15:50:00|2.66|1.36|2.66|1.36|2.67|1.37|2.66|1.36|0
1705334100000|2024-01-15 15:55:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1705334400000|2024-01-15 16:00:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1705334700000|2024-01-15 16:05:00|2.66|1.36|2.66|1.36|2.67|1.37|2.66|1.36|0
1705335300000|2024-01-15 16:15:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1705335600000|2024-01-15 16:20:00|2.68|1.38|2.67|1.37|2.68|1.38|2.66|1.36|0
1705335900000|2024-01-15 16:25:00|2.66|1.36|2.66|1.36|2.67|1.37|2.66|1.36|0
1705336200000|2024-01-15 16:30:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1705336500000|2024-01-15 16:35:00|2.67|1.37|2.66|1.36|2.67|1.37|2.65|1.35|0
1705336800000|2024-01-15 16:40:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1705337400000|2024-01-15 16:50:00|2.68|1.38|2.68|1.38|2.68|1.38|2.68|1.38|0
1705338000000|2024-01-15 17:00:00|2.67|1.37|2.67|1.37|2.67|1.37|2.67|1.37|0
1705338300000|2024-01-15 17:05:00|2.66|1.36|2.66|1.36|2.67|1.37|2.66|1.36|0
1705338600000|2024-01-15 17:10:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1705339500000|2024-01-15 17:25:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1705339800000|2024-01-15 17:30:00|2.66|1.36|2.65|1.35|2.66|1.36|2.65|1.35|0
1705340100000|2024-01-15 17:35:00|2.66|1.36|2.66|1.36|2.66|1.36|2.66|1.36|0
1705340400000|2024-01-15 17:40:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1705340700000|2024-01-15 17:45:00|2.65|1.35|2.65|1.35|2.65|1.35|2.65|1.35|0
1705341000000|2024-01-15 17:50:00|2.66|1.36|2.65|1.35|2.66|1.36|2.65|1.35|0
1705342200000|2024-01-15 18:10:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1705342500000|2024-01-15 18:15:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1705346700000|2024-01-15 19:25:00|2.63|1.33|2.64|1.34|2.64|1.34|2.63|1.33|0
1705349100000|2024-01-15 20:05:00|2.63|1.33|2.63|1.33|2.63|1.33|2.63|1.33|0
1705353300000|2024-01-15 21:15:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1705354200000|2024-01-15 21:30:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1705355700000|2024-01-15 21:55:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1705359600000|2024-01-15 23:00:00|2.8|1.2|2.8|1.2|2.8|1.2|2.78|1.18|0
1705359900000|2024-01-15 23:05:00|2.81|1.21|2.79|1.19|2.81|1.21|2.79|1.19|0
1705360200000|2024-01-15 23:10:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1705360800000|2024-01-15 23:20:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1705361100000|2024-01-15 23:25:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1705361400000|2024-01-15 23:30:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1705362000000|2024-01-15 23:40:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1705362300000|2024-01-15 23:45:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1705362600000|2024-01-15 23:50:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1705362900000|2024-01-15 23:55:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1705363200000|2024-01-16 00:00:00|3.05|1.45|3.07|1.47|3.09|1.49|3.05|1.45|0
1705363500000|2024-01-16 00:05:00|3.08|1.48|3.08|1.48|3.09|1.49|3.07|1.47|0
1705363800000|2024-01-16 00:10:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1705364100000|2024-01-16 00:15:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1705364400000|2024-01-16 00:20:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1705364700000|2024-01-16 00:25:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1705365000000|2024-01-16 00:30:00|2.85|1.25|2.86|1.26|2.87|1.27|2.85|1.25|0
1705365300000|2024-01-16 00:35:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1705365600000|2024-01-16 00:40:00|2.86|1.26|2.9|1.3|2.9|1.3|2.86|1.26|0
1705365900000|2024-01-16 00:45:00|2.89|1.29|2.88|1.28|2.9|1.3|2.87|1.27|0
1705366200000|2024-01-16 00:50:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1705366500000|2024-01-16 00:55:00|2.9|1.3|2.92|1.32|2.92|1.32|2.9|1.3|0
1705366800000|2024-01-16 01:00:00|2.91|1.31|2.92|1.32|2.93|1.33|2.9|1.3|0
1705367100000|2024-01-16 01:05:00|2.93|1.33|2.92|1.32|2.93|1.33|2.91|1.31|0
1705367400000|2024-01-16 01:10:00|2.91|1.31|2.91|1.31|2.93|1.33|2.91|1.31|0
1705367700000|2024-01-16 01:15:00|2.9|1.3|2.91|1.31|2.92|1.32|2.9|1.3|0
1705368000000|2024-01-16 01:20:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1705368300000|2024-01-16 01:25:00|2.91|1.31|2.88|1.28|2.91|1.31|2.87|1.27|0
1705368600000|2024-01-16 01:30:00|2.73|1.43|2.71|1.41|2.73|1.43|2.71|1.41|0
1705368900000|2024-01-16 01:35:00|2.72|1.42|2.72|1.42|2.72|1.42|2.7|1.4|0
1705369200000|2024-01-16 01:40:00|2.73|1.43|2.72|1.42|2.73|1.43|2.71|1.41|0
1705369500000|2024-01-16 01:45:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1705369800000|2024-01-16 01:50:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1705370100000|2024-01-16 01:55:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1705370400000|2024-01-16 02:00:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1705370700000|2024-01-16 02:05:00|2.74|1.44|2.71|1.41|2.74|1.44|2.71|1.41|0
1705371000000|2024-01-16 02:10:00|2.7|1.4|2.7|1.4|2.7|1.4|2.69|1.39|0
1705371300000|2024-01-16 02:15:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1705371600000|2024-01-16 02:20:00|2.71|1.41|2.7|1.4|2.71|1.41|2.7|1.4|0
1705371900000|2024-01-16 02:25:00|2.71|1.41|2.7|1.4|2.71|1.41|2.7|1.4|0
1705372200000|2024-01-16 02:30:00|2.71|1.41|2.73|1.43|2.73|1.43|2.7|1.4|0
1705372500000|2024-01-16 02:35:00|2.72|1.42|2.73|1.43|2.73|1.43|2.71|1.41|0
1705372800000|2024-01-16 02:40:00|2.72|1.42|2.72|1.42|2.73|1.43|2.71|1.41|0
1705373100000|2024-01-16 02:45:00|2.71|1.41|2.72|1.42|2.72|1.42|2.71|1.41|0
1705373400000|2024-01-16 02:50:00|2.71|1.41|2.72|1.42|2.73|1.43|2.71|1.41|0
1705373700000|2024-01-16 02:55:00|2.73|1.43|2.72|1.42|2.73|1.43|2.71|1.41|0
1705374000000|2024-01-16 03:00:00|2.71|1.41|2.74|1.44|2.74|1.44|2.71|1.41|0
1705374300000|2024-01-16 03:05:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705374600000|2024-01-16 03:10:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1705374900000|2024-01-16 03:15:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1705375200000|2024-01-16 03:20:00|2.75|1.45|2.75|1.45|2.75|1.45|2.75|1.45|0
1705375500000|2024-01-16 03:25:00|2.74|1.44|2.75|1.45|2.75|1.45|2.74|1.44|0
1705375800000|2024-01-16 03:30:00|2.74|1.44|2.74|1.44|2.75|1.45|2.74|1.44|0
1705376100000|2024-01-16 03:35:00|2.75|1.45|2.75|1.45|2.76|1.46|2.74|1.44|0
1705376400000|2024-01-16 03:40:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1705376700000|2024-01-16 03:45:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1705377300000|2024-01-16 03:55:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1705378200000|2024-01-16 04:10:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1705378500000|2024-01-16 04:15:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1705379100000|2024-01-16 04:25:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1705379400000|2024-01-16 04:30:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705379700000|2024-01-16 04:35:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1705380300000|2024-01-16 04:45:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1705380900000|2024-01-16 04:55:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705381200000|2024-01-16 05:00:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1705381500000|2024-01-16 05:05:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705381800000|2024-01-16 05:10:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1705382100000|2024-01-16 05:15:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1705382400000|2024-01-16 05:20:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1705382700000|2024-01-16 05:25:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705383300000|2024-01-16 05:35:00|2.74|1.44|2.74|1.44|2.74|1.44|2.74|1.44|0
1705383600000|2024-01-16 05:40:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1705383900000|2024-01-16 05:45:00|2.73|1.43|2.74|1.44|2.74|1.44|2.73|1.43|0
1705384500000|2024-01-16 05:55:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1705384800000|2024-01-16 06:00:00|2.77|1.47|2.78|1.48|2.79|1.49|2.76|1.46|0
1705385100000|2024-01-16 06:05:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705385400000|2024-01-16 06:10:00|2.79|1.49|2.77|1.47|2.79|1.49|2.77|1.47|0
1705385700000|2024-01-16 06:15:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1705386000000|2024-01-16 06:20:00|2.76|1.46|2.76|1.46|2.77|1.47|2.76|1.46|0
1705386300000|2024-01-16 06:25:00|2.75|1.45|2.75|1.45|2.75|1.45|2.75|1.45|0
1705386600000|2024-01-16 06:30:00|2.76|1.46|2.76|1.46|2.77|1.47|2.76|1.46|0
1705386900000|2024-01-16 06:35:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1705387200000|2024-01-16 06:40:00|2.77|1.47|2.77|1.47|2.77|1.47|2.76|1.46|0
1705387500000|2024-01-16 06:45:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1705387800000|2024-01-16 06:50:00|2.76|1.46|2.75|1.45|2.77|1.47|2.75|1.45|0
1705388100000|2024-01-16 06:55:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1705388400000|2024-01-16 07:00:00|3.63|2.33|3.61|2.31|3.63|2.33|3.61|2.31|0
1705388700000|2024-01-16 07:05:00|3.62|2.32|3.64|2.34|3.64|2.34|3.61|2.31|0
1705389000000|2024-01-16 07:10:00|3.65|2.35|3.66|2.36|3.66|2.36|3.64|2.34|0
1705389300000|2024-01-16 07:15:00|2.78|1.48|2.77|1.47|2.78|1.48|2.76|1.46|0
1705389600000|2024-01-16 07:20:00|2.78|1.48|2.76|1.46|2.78|1.48|2.76|1.46|0
1705389900000|2024-01-16 07:25:00|2.77|1.47|2.76|1.46|2.77|1.47|2.75|1.45|0
1705390200000|2024-01-16 07:30:00|3.65|2.35|3.63|2.33|3.65|2.35|3.63|2.33|0
1705390500000|2024-01-16 07:35:00|3.64|2.34|3.61|2.31|3.64|2.34|3.61|2.31|0
1705390800000|2024-01-16 07:40:00|3.62|2.32|3.6|2.3|3.62|2.32|3.6|2.3|0
1705391100000|2024-01-16 07:45:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1705391400000|2024-01-16 07:50:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1705391700000|2024-01-16 07:55:00|2.74|1.44|2.75|1.45|2.75|1.45|2.74|1.44|0
1705392000000|2024-01-16 08:00:00|2.76|1.46|2.85|1.55|2.87|1.57|2.76|1.46|0
1705392300000|2024-01-16 08:05:00|2.86|1.56|2.84|1.54|2.86|1.56|2.83|1.53|0
1705392600000|2024-01-16 08:10:00|2.85|1.55|2.87|1.57|2.87|1.57|2.84|1.54|0
1705392900000|2024-01-16 08:15:00|3.77|2.47|3.77|2.47|3.79|2.49|3.75|2.45|0
1705393200000|2024-01-16 08:20:00|3.78|2.48|3.71|2.41|3.79|2.49|3.7|2.4|0
1705393500000|2024-01-16 08:25:00|3.72|2.42|3.76|2.46|3.76|2.46|3.71|2.41|0
1705393800000|2024-01-16 08:30:00|3.75|2.45|3.75|2.45|3.76|2.46|3.72|2.42|0
1705394100000|2024-01-16 08:35:00|3.76|2.46|3.71|2.41|3.76|2.46|3.7|2.4|0
1705394400000|2024-01-16 08:40:00|3.72|2.42|3.75|2.45|3.76|2.46|3.71|2.41|0
1705394700000|2024-01-16 08:45:00|3.74|2.44|3.68|2.38|3.74|2.44|3.68|2.38|0
1705395000000|2024-01-16 08:50:00|3.69|2.39|3.71|2.41|3.72|2.42|3.68|2.38|0
1705395300000|2024-01-16 08:55:00|3.7|2.4|3.5|2.2|3.71|2.41|3.46|2.16|0
1705395600000|2024-01-16 09:00:00|3.49|2.19|3.46|2.16|3.49|2.19|3.45|2.15|0
1705395900000|2024-01-16 09:05:00|3.45|2.15|3.46|2.16|3.49|2.19|3.45|2.15|0
1705396200000|2024-01-16 09:10:00|3.47|2.17|3.46|2.16|3.48|2.18|3.45|2.15|0
1705396500000|2024-01-16 09:15:00|2.77|1.47|2.78|1.48|2.8|1.5|2.77|1.47|0
1705396800000|2024-01-16 09:20:00|2.77|1.47|2.82|1.52|2.82|1.52|2.77|1.47|0
1705397100000|2024-01-16 09:25:00|2.81|1.51|2.83|1.53|2.84|1.54|2.81|1.51|0
1705397400000|2024-01-16 09:30:00|3.51|2.21|3.46|2.16|3.52|2.22|3.46|2.16|0
1705397700000|2024-01-16 09:35:00|3.47|2.17|3.52|2.22|3.53|2.23|3.46|2.16|0
1705398000000|2024-01-16 09:40:00|3.53|2.23|3.53|2.23|3.54|2.24|3.52|2.22|0
1705398300000|2024-01-16 09:45:00|2.8|1.5|2.82|1.52|2.82|1.52|2.78|1.48|0
1705398600000|2024-01-16 09:50:00|2.83|1.53|2.78|1.48|2.83|1.53|2.78|1.48|0
1705398900000|2024-01-16 09:55:00|2.79|1.49|2.8|1.5|2.81|1.51|2.78|1.48|0
1705399200000|2024-01-16 10:00:00|3.53|2.23|3.56|2.26|3.57|2.27|3.53|2.23|0
1705399500000|2024-01-16 10:05:00|3.55|2.25|3.56|2.26|3.57|2.27|3.55|2.25|0
1705399800000|2024-01-16 10:10:00|3.57|2.27|3.57|2.27|3.59|2.29|3.56|2.26|0
1705400100000|2024-01-16 10:15:00|2.83|1.53|2.84|1.54|2.85|1.55|2.82|1.52|0
1705400400000|2024-01-16 10:20:00|2.83|1.53|2.84|1.54|2.84|1.54|2.83|1.53|0
1705400700000|2024-01-16 10:25:00|2.83|1.53|2.85|1.55|2.85|1.55|2.81|1.51|0
1705401000000|2024-01-16 10:30:00|3.61|2.31|3.6|2.3|3.63|2.33|3.6|2.3|0
1705401300000|2024-01-16 10:35:00|3.59|2.29|3.55|2.25|3.59|2.29|3.55|2.25|0
1705401600000|2024-01-16 10:40:00|3.56|2.26|3.56|2.26|3.57|2.27|3.56|2.26|0
1705401900000|2024-01-16 10:45:00|2.81|1.51|2.82|1.52|2.83|1.53|2.81|1.51|0
1705402200000|2024-01-16 10:50:00|2.83|1.53|2.84|1.54|2.84|1.54|2.82|1.52|0
1705402500000|2024-01-16 10:55:00|2.85|1.55|2.83|1.53|2.85|1.55|2.83|1.53|0
1705402800000|2024-01-16 11:00:00|2.84|1.54|2.83|1.53|2.84|1.54|2.82|1.52|0
1705403100000|2024-01-16 11:05:00|2.84|1.54|2.82|1.52|2.84|1.54|2.81|1.51|0
1705403400000|2024-01-16 11:10:00|2.83|1.53|2.82|1.52|2.83|1.53|2.81|1.51|0
1705403700000|2024-01-16 11:15:00|3.49|2.19|3.49|2.19|3.49|2.19|3.48|2.18|0
1705404000000|2024-01-16 11:20:00|3.48|2.18|3.49|2.19|3.51|2.21|3.48|2.18|0
1705404300000|2024-01-16 11:25:00|3.48|2.18|3.47|2.17|3.49|2.19|3.46|2.16|0
1705404600000|2024-01-16 11:30:00|2.78|1.48|2.8|1.5|2.8|1.5|2.78|1.48|0
1705404900000|2024-01-16 11:35:00|2.79|1.49|2.79|1.49|2.8|1.5|2.79|1.49|0
1705405200000|2024-01-16 11:40:00|2.78|1.48|2.78|1.48|2.8|1.5|2.78|1.48|0
1705405500000|2024-01-16 11:45:00|2.79|1.49|2.76|1.46|2.79|1.49|2.76|1.46|0
1705405800000|2024-01-16 11:50:00|2.75|1.45|2.72|1.42|2.75|1.45|2.72|1.42|0
1705406100000|2024-01-16 11:55:00|2.71|1.41|2.72|1.42|2.73|1.43|2.71|1.41|0
1705406400000|2024-01-16 12:00:00|2.73|1.43|2.73|1.43|2.74|1.44|2.72|1.42|0
1705406700000|2024-01-16 12:05:00|2.74|1.44|2.72|1.42|2.74|1.44|2.72|1.42|0
1705407000000|2024-01-16 12:10:00|2.71|1.41|2.73|1.43|2.73|1.43|2.71|1.41|0
1705407300000|2024-01-16 12:15:00|3.44|2.14|3.47|2.17|3.47|2.17|3.44|2.14|0
1705407600000|2024-01-16 12:20:00|3.46|2.16|3.48|2.18|3.5|2.2|3.46|2.16|0
1705407900000|2024-01-16 12:25:00|3.47|2.17|3.43|2.13|3.48|2.18|3.43|2.13|0
1705408200000|2024-01-16 12:30:00|2.72|1.42|2.72|1.42|2.73|1.43|2.71|1.41|0
1705408500000|2024-01-16 12:35:00|2.73|1.43|2.68|1.38|2.73|1.43|2.67|1.37|0
1705408800000|2024-01-16 12:40:00|2.67|1.37|2.68|1.38|2.69|1.39|2.66|1.36|0
1705409100000|2024-01-16 12:45:00|2.67|1.37|2.65|1.35|2.68|1.38|2.65|1.35|0
1705409400000|2024-01-16 12:50:00|2.64|1.34|2.66|1.36|2.66|1.36|2.64|1.34|0
1705409700000|2024-01-16 12:55:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1705410000000|2024-01-16 13:00:00|2.65|1.35|2.68|1.38|2.68|1.38|2.65|1.35|0
1705410300000|2024-01-16 13:05:00|2.67|1.37|2.67|1.37|2.68|1.38|2.66|1.36|0
1705410600000|2024-01-16 13:10:00|2.66|1.36|2.71|1.41|2.71|1.41|2.66|1.36|0
1705410900000|2024-01-16 13:15:00|2.7|1.4|2.72|1.42|2.72|1.42|2.69|1.39|0
1705411200000|2024-01-16 13:20:00|2.71|1.41|2.75|1.45|2.75|1.45|2.71|1.41|0
1705411500000|2024-01-16 13:25:00|2.76|1.46|2.72|1.42|2.76|1.46|2.72|1.42|0
1705411800000|2024-01-16 13:30:00|2.71|1.41|2.66|1.36|2.72|1.42|2.64|1.34|0
1705412100000|2024-01-16 13:35:00|2.65|1.35|2.64|1.34|2.67|1.37|2.64|1.34|0
1705412400000|2024-01-16 13:40:00|2.65|1.35|2.67|1.37|2.67|1.37|2.63|1.33|0
1705412700000|2024-01-16 13:45:00|3.37|2.07|3.41|2.11|3.43|2.13|3.37|2.07|0
1705413000000|2024-01-16 13:50:00|3.42|2.12|3.45|2.15|3.47|2.17|3.41|2.11|0
1705413300000|2024-01-16 13:55:00|3.46|2.16|3.46|2.16|3.47|2.17|3.45|2.15|0
1705413600000|2024-01-16 14:00:00|3.45|2.15|3.48|2.18|3.48|2.18|3.44|2.14|0
1705413900000|2024-01-16 14:05:00|3.47|2.17|3.46|2.16|3.49|2.19|3.46|2.16|0
1705414200000|2024-01-16 14:10:00|3.45|2.15|3.44|2.14|3.47|2.17|3.44|2.14|0
1705414500000|2024-01-16 14:15:00|3.43|2.13|3.46|2.16|3.46|2.16|3.43|2.13|0
1705414800000|2024-01-16 14:20:00|3.47|2.17|3.44|2.14|3.47|2.17|3.43|2.13|0
1705415100000|2024-01-16 14:25:00|3.43|2.13|3.37|2.07|3.43|2.13|3.36|2.06|0
1705415400000|2024-01-16 14:30:00|3.36|2.06|3.44|2.14|3.49|2.19|3.32|2.02|0
1705415700000|2024-01-16 14:35:00|3.45|2.15|3.51|2.21|3.54|2.24|3.42|2.12|0
1705416000000|2024-01-16 14:40:00|3.52|2.22|3.59|2.29|3.6|2.3|3.52|2.22|0
1705416300000|2024-01-16 14:45:00|2.8|1.5|2.82|1.52|2.83|1.53|2.78|1.48|0
1705416600000|2024-01-16 14:50:00|2.81|1.51|2.82|1.52|2.87|1.57|2.81|1.51|0
1705416900000|2024-01-16 14:55:00|2.81|1.51|2.75|1.45|2.82|1.52|2.75|1.45|0
1705417200000|2024-01-16 15:00:00|2.74|1.44|2.77|1.47|2.77|1.47|2.71|1.41|0
1705417500000|2024-01-16 15:05:00|2.76|1.46|2.72|1.42|2.78|1.48|2.72|1.42|0
1705417800000|2024-01-16 15:10:00|2.71|1.41|2.68|1.38|2.73|1.43|2.67|1.37|0
1705418100000|2024-01-16 15:15:00|2.67|1.37|2.64|1.34|2.7|1.4|2.64|1.34|0
1705418400000|2024-01-16 15:20:00|2.63|1.33|2.57|1.27|2.63|1.33|2.57|1.27|0
1705418700000|2024-01-16 15:25:00|2.56|1.26|2.58|1.28|2.59|1.29|2.55|1.25|0
1705419000000|2024-01-16 15:30:00|3.19|1.89|3.17|1.87|3.2|1.9|3.16|1.86|0
1705419300000|2024-01-16 15:35:00|3.16|1.86|3.12|1.82|3.22|1.92|3.11|1.81|0
1705419600000|2024-01-16 15:40:00|3.11|1.81|3.1|1.8|3.12|1.82|3.07|1.77|0
1705419900000|2024-01-16 15:45:00|3.09|1.79|3.08|1.78|3.11|1.81|3.07|1.77|0
1705420200000|2024-01-16 15:50:00|3.07|1.77|3.08|1.78|3.12|1.82|3.07|1.77|0
1705420500000|2024-01-16 15:55:00|3.09|1.79|3.11|1.81|3.11|1.81|3.07|1.77|0
1705420800000|2024-01-16 16:00:00|2.54|1.24|2.66|1.36|2.72|1.42|2.54|1.24|0
1705421100000|2024-01-16 16:05:00|2.68|1.38|2.65|1.35|2.68|1.38|2.59|1.29|0
1705421400000|2024-01-16 16:10:00|2.64|1.34|2.62|1.32|2.7|1.4|2.61|1.31|0
1705421700000|2024-01-16 16:15:00|3.2|1.9|3.16|1.86|3.23|1.93|3.12|1.82|0
1705422000000|2024-01-16 16:20:00|3.15|1.85|3.09|1.79|3.16|1.86|3.07|1.77|0
1705422300000|2024-01-16 16:25:00|3.1|1.8|3.15|1.85|3.15|1.85|3.08|1.78|0
1705422600000|2024-01-16 16:30:00|2.59|1.29|2.53|1.23|2.59|1.29|2.53|1.23|0
1705422900000|2024-01-16 16:35:00|2.54|1.24|2.57|1.27|2.6|1.3|2.53|1.23|0
1705423200000|2024-01-16 16:40:00|2.58|1.28|2.58|1.28|2.6|1.3|2.56|1.26|0
1705423500000|2024-01-16 16:45:00|2.59|1.29|2.6|1.3|2.62|1.32|2.57|1.27|0
1705423800000|2024-01-16 16:50:00|2.59|1.29|2.64|1.34|2.64|1.34|2.59|1.29|0
1705424100000|2024-01-16 16:55:00|2.63|1.33|2.65|1.35|2.67|1.37|2.62|1.32|0
1705424400000|2024-01-16 17:00:00|3.24|1.94|3.29|1.99|3.3|2|3.21|1.91|0
1705424700000|2024-01-16 17:05:00|3.28|1.98|3.31|2.01|3.33|2.03|3.27|1.97|0
1705425000000|2024-01-16 17:10:00|3.32|2.02|3.3|2|3.32|2.02|3.27|1.97|0
1705425300000|2024-01-16 17:15:00|2.72|1.42|2.72|1.42|2.72|1.42|2.68|1.38|0
1705425600000|2024-01-16 17:20:00|2.71|1.41|2.69|1.39|2.72|1.42|2.67|1.37|0
1705425900000|2024-01-16 17:25:00|2.68|1.38|2.74|1.44|2.74|1.44|2.68|1.38|0
1705426200000|2024-01-16 17:30:00|3.33|2.03|3.37|2.07|3.39|2.09|3.33|2.03|0
1705426500000|2024-01-16 17:35:00|3.36|2.06|3.32|2.02|3.36|2.06|3.3|2|0
1705426800000|2024-01-16 17:40:00|3.31|2.01|3.34|2.04|3.34|2.04|3.3|2|0
1705427100000|2024-01-16 17:45:00|3.35|2.05|3.38|2.08|3.38|2.08|3.32|2.02|0
1705427400000|2024-01-16 17:50:00|3.37|2.07|3.36|2.06|3.38|2.08|3.33|2.03|0
1705427700000|2024-01-16 17:55:00|3.37|2.07|3.43|2.13|3.43|2.13|3.21|1.91|0
1705428000000|2024-01-16 18:00:00|3.44|2.14|3.4|2.1|3.44|2.14|3.4|2.1|0
1705428300000|2024-01-16 18:05:00|3.39|2.09|3.39|2.09|3.41|2.11|3.37|2.07|0
1705428600000|2024-01-16 18:10:00|3.38|2.08|3.36|2.06|3.39|2.09|3.35|2.05|0
1705428900000|2024-01-16 18:15:00|2.72|1.42|2.68|1.38|2.73|1.43|2.65|1.35|0
1705429200000|2024-01-16 18:20:00|2.69|1.39|2.71|1.41|2.73|1.43|2.68|1.38|0
1705429500000|2024-01-16 18:25:00|2.7|1.4|2.67|1.37|2.72|1.42|2.67|1.37|0
1705429800000|2024-01-16 18:30:00|3.27|1.97|3.27|1.97|3.29|1.99|3.25|1.95|0
1705430100000|2024-01-16 18:35:00|3.28|1.98|3.34|2.04|3.35|2.05|3.27|1.97|0
1705430400000|2024-01-16 18:40:00|3.33|2.03|3.37|2.07|3.38|2.08|3.33|2.03|0
1705430700000|2024-01-16 18:45:00|3.38|2.08|3.39|2.09|3.4|2.1|3.37|2.07|0
1705431000000|2024-01-16 18:50:00|3.4|2.1|3.43|2.13|3.44|2.14|3.38|2.08|0
1705431300000|2024-01-16 18:55:00|3.44|2.14|3.52|2.22|3.55|2.25|3.4|2.1|0
1705431600000|2024-01-16 19:00:00|3.51|2.21|3.57|2.27|3.57|2.27|3.5|2.2|0
1705431900000|2024-01-16 19:05:00|3.56|2.26|3.57|2.27|3.58|2.28|3.52|2.22|0
1705432200000|2024-01-16 19:10:00|3.58|2.28|3.61|2.31|3.63|2.33|3.57|2.27|0
1705432500000|2024-01-16 19:15:00|2.86|1.56|2.88|1.58|2.89|1.59|2.84|1.54|0
1705432800000|2024-01-16 19:20:00|2.87|1.57|2.84|1.54|2.88|1.58|2.84|1.54|0
1705433100000|2024-01-16 19:25:00|2.83|1.53|2.82|1.52|2.84|1.54|2.8|1.5|0
1705433400000|2024-01-16 19:30:00|2.83|1.53|2.8|1.5|2.85|1.55|2.8|1.5|0
1705433700000|2024-01-16 19:35:00|2.81|1.51|2.81|1.51|2.82|1.52|2.8|1.5|0
1705434000000|2024-01-16 19:40:00|2.8|1.5|2.8|1.5|2.82|1.52|2.8|1.5|0
1705434300000|2024-01-16 19:45:00|3.5|2.2|3.44|2.14|3.51|2.21|3.43|2.13|0
1705434600000|2024-01-16 19:50:00|3.43|2.13|3.49|2.19|3.56|2.26|3.43|2.13|0
1705434900000|2024-01-16 19:55:00|3.48|2.18|3.48|2.18|3.49|2.19|3.47|2.17|0
1705435200000|2024-01-16 20:00:00|2.73|1.43|2.75|1.45|2.76|1.46|2.72|1.42|0
1705435500000|2024-01-16 20:05:00|2.76|1.46|2.74|1.44|2.76|1.46|2.73|1.43|0
1705435800000|2024-01-16 20:10:00|2.73|1.43|2.76|1.46|2.76|1.46|2.72|1.42|0
1705436100000|2024-01-16 20:15:00|3.49|2.19|3.46|2.16|3.49|2.19|3.46|2.16|0
1705436400000|2024-01-16 20:20:00|3.45|2.15|3.49|2.19|3.5|2.2|3.45|2.15|0
1705436700000|2024-01-16 20:25:00|3.5|2.2|3.51|2.21|3.52|2.22|3.47|2.17|0
1705437000000|2024-01-16 20:30:00|2.76|1.46|2.78|1.48|2.79|1.49|2.75|1.45|0
1705437300000|2024-01-16 20:35:00|2.79|1.49|2.77|1.47|2.79|1.49|2.76|1.46|0
1705437600000|2024-01-16 20:40:00|2.76|1.46|2.75|1.45|2.78|1.48|2.75|1.45|0
1705437900000|2024-01-16 20:45:00|2.74|1.44|2.75|1.45|2.78|1.48|2.73|1.43|0
1705438200000|2024-01-16 20:50:00|2.74|1.44|2.71|1.41|2.76|1.46|2.71|1.41|0
1705438500000|2024-01-16 20:55:00|2.7|1.4|2.68|1.38|2.72|1.42|2.65|1.35|0
1705438800000|2024-01-16 21:00:00|2.66|1.36|2.67|1.37|2.67|1.37|2.64|1.34|0
1705439100000|2024-01-16 21:05:00|2.66|1.36|2.65|1.35|2.66|1.36|2.65|1.35|0
1705439400000|2024-01-16 21:10:00|2.66|1.36|2.66|1.36|2.66|1.36|2.65|1.35|0
1705439700000|2024-01-16 21:15:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1705440000000|2024-01-16 21:20:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1705440600000|2024-01-16 21:30:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1705440900000|2024-01-16 21:35:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1705441200000|2024-01-16 21:40:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1705441500000|2024-01-16 21:45:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1705441800000|2024-01-16 21:50:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1705442100000|2024-01-16 21:55:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1705443300000|2024-01-16 22:15:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1705446000000|2024-01-16 23:00:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1705446300000|2024-01-16 23:05:00|2.81|1.21|2.79|1.19|2.81|1.21|2.79|1.19|0
1705446600000|2024-01-16 23:10:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1705447200000|2024-01-16 23:20:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1705448100000|2024-01-16 23:35:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1705448400000|2024-01-16 23:40:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1705448700000|2024-01-16 23:45:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1705449000000|2024-01-16 23:50:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1705449600000|2024-01-17 00:00:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1705449900000|2024-01-17 00:05:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1705450200000|2024-01-17 00:10:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1705450500000|2024-01-17 00:15:00|2.8|1.2|2.82|1.22|2.82|1.22|2.8|1.2|0
1705450800000|2024-01-17 00:20:00|2.81|1.21|2.8|1.2|2.82|1.22|2.8|1.2|0
1705451100000|2024-01-17 00:25:00|2.81|1.21|2.81|1.21|2.81|1.21|2.79|1.19|0
1705451400000|2024-01-17 00:30:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1705451700000|2024-01-17 00:35:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1705452000000|2024-01-17 00:40:00|2.81|1.21|2.83|1.23|2.83|1.23|2.81|1.21|0
1705452600000|2024-01-17 00:50:00|2.82|1.22|2.81|1.21|2.83|1.23|2.81|1.21|0
1705452900000|2024-01-17 00:55:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1705453200000|2024-01-17 01:00:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1705453500000|2024-01-17 01:05:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1705453800000|2024-01-17 01:10:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1705454100000|2024-01-17 01:15:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1705454400000|2024-01-17 01:20:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1705455000000|2024-01-17 01:30:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1705455300000|2024-01-17 01:35:00|2.67|1.37|2.68|1.38|2.68|1.38|2.66|1.36|0
1705455600000|2024-01-17 01:40:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1705455900000|2024-01-17 01:45:00|2.69|1.39|2.69|1.39|2.7|1.4|2.69|1.39|0
1705456500000|2024-01-17 01:55:00|2.68|1.38|2.68|1.38|2.68|1.38|2.68|1.38|0
1705456800000|2024-01-17 02:00:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1705457100000|2024-01-17 02:05:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1705457400000|2024-01-17 02:10:00|2.69|1.39|2.69|1.39|2.69|1.39|2.69|1.39|0
1705457700000|2024-01-17 02:15:00|2.68|1.38|2.69|1.39|2.69|1.39|2.68|1.38|0
1705458000000|2024-01-17 02:20:00|2.7|1.4|2.71|1.41|2.72|1.42|2.7|1.4|0
1705458300000|2024-01-17 02:25:00|2.72|1.42|2.7|1.4|2.72|1.42|2.7|1.4|0
1705458600000|2024-01-17 02:30:00|2.71|1.41|2.71|1.41|2.72|1.42|2.7|1.4|0
1705458900000|2024-01-17 02:35:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1705459200000|2024-01-17 02:40:00|2.71|1.41|2.72|1.42|2.72|1.42|2.71|1.41|0
1705459500000|2024-01-17 02:45:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1705460100000|2024-01-17 02:55:00|2.72|1.42|2.72|1.42|2.72|1.42|2.71|1.41|0
1705460400000|2024-01-17 03:00:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1705460700000|2024-01-17 03:05:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1705461000000|2024-01-17 03:10:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1705461300000|2024-01-17 03:15:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1705461600000|2024-01-17 03:20:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1705461900000|2024-01-17 03:25:00|2.74|1.44|2.73|1.43|2.74|1.44|2.73|1.43|0
1705462200000|2024-01-17 03:30:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1705462500000|2024-01-17 03:35:00|2.75|1.45|2.73|1.43|2.75|1.45|2.73|1.43|0
1705462800000|2024-01-17 03:40:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1705463100000|2024-01-17 03:45:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1705463400000|2024-01-17 03:50:00|2.74|1.44|2.75|1.45|2.77|1.47|2.73|1.43|0
1705463700000|2024-01-17 03:55:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1705464000000|2024-01-17 04:00:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1705464300000|2024-01-17 04:05:00|2.76|1.46|2.74|1.44|2.76|1.46|2.74|1.44|0
1705464600000|2024-01-17 04:10:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705464900000|2024-01-17 04:15:00|2.74|1.44|2.74|1.44|2.74|1.44|2.74|1.44|0
1705465200000|2024-01-17 04:20:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1705465500000|2024-01-17 04:25:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705466100000|2024-01-17 04:35:00|2.74|1.44|2.72|1.42|2.74|1.44|2.72|1.42|0
1705466400000|2024-01-17 04:40:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1705466700000|2024-01-17 04:45:00|2.71|1.41|2.71|1.41|2.71|1.41|2.71|1.41|0
1705467000000|2024-01-17 04:50:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1705467300000|2024-01-17 04:55:00|2.72|1.42|2.72|1.42|2.73|1.43|2.71|1.41|0
1705467600000|2024-01-17 05:00:00|2.73|1.43|2.73|1.43|2.73|1.43|2.72|1.42|0
1705467900000|2024-01-17 05:05:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1705468200000|2024-01-17 05:10:00|2.75|1.45|2.75|1.45|2.75|1.45|2.74|1.44|0
1705468500000|2024-01-17 05:15:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1705468800000|2024-01-17 05:20:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1705469100000|2024-01-17 05:25:00|2.74|1.44|2.75|1.45|2.75|1.45|2.74|1.44|0
1705469400000|2024-01-17 05:30:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1705469700000|2024-01-17 05:35:00|2.75|1.45|2.75|1.45|2.76|1.46|2.74|1.44|0
1705470000000|2024-01-17 05:40:00|2.74|1.44|2.74|1.44|2.75|1.45|2.74|1.44|0
1705470300000|2024-01-17 05:45:00|2.75|1.45|2.76|1.46|2.76|1.46|2.74|1.44|0
1705470600000|2024-01-17 05:50:00|2.75|1.45|2.77|1.47|2.77|1.47|2.75|1.45|0
1705471500000|2024-01-17 06:05:00|2.76|1.46|2.81|1.51|2.81|1.51|2.76|1.46|0
1705471800000|2024-01-17 06:10:00|2.82|1.52|2.86|1.56|2.88|1.58|2.82|1.52|0
1705472100000|2024-01-17 06:15:00|3.98|2.68|3.94|2.64|3.98|2.68|3.94|2.64|0
1705472400000|2024-01-17 06:20:00|3.95|2.65|3.94|2.64|3.96|2.66|3.93|2.63|0
1705472700000|2024-01-17 06:25:00|3.95|2.65|3.95|2.65|3.96|2.66|3.94|2.64|0
1705473000000|2024-01-17 06:30:00|2.85|1.55|2.84|1.54|2.86|1.56|2.83|1.53|0
1705473300000|2024-01-17 06:35:00|2.83|1.53|2.87|1.57|2.87|1.57|2.83|1.53|0
1705473600000|2024-01-17 06:40:00|2.88|1.58|2.86|1.56|2.88|1.58|2.85|1.55|0
1705473900000|2024-01-17 06:45:00|2.87|1.57|2.85|1.55|2.87|1.57|2.85|1.55|0
1705474200000|2024-01-17 06:50:00|2.86|1.56|2.85|1.55|2.86|1.56|2.83|1.53|0
1705474500000|2024-01-17 06:55:00|2.84|1.54|2.86|1.56|2.86|1.56|2.84|1.54|0
1705474800000|2024-01-17 07:00:00|2.85|1.55|2.86|1.56|2.87|1.57|2.85|1.55|0
1705475100000|2024-01-17 07:05:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1705475400000|2024-01-17 07:10:00|2.87|1.57|2.88|1.58|2.9|1.6|2.86|1.56|0
1705475700000|2024-01-17 07:15:00|3.99|2.69|4.01|2.71|4.04|2.74|3.99|2.69|0
1705476000000|2024-01-17 07:20:00|4.02|2.72|3.69|2.39|4.03|2.73|3.69|2.39|0
1705476300000|2024-01-17 07:25:00|3.7|2.4|3.72|2.42|3.73|2.43|3.7|2.4|0
1705476600000|2024-01-17 07:30:00|3.73|2.43|3.7|2.4|3.74|2.44|3.69|2.39|0
1705476900000|2024-01-17 07:35:00|3.69|2.39|3.69|2.39|3.71|2.41|3.68|2.38|0
1705477200000|2024-01-17 07:40:00|3.68|2.38|3.73|2.43|3.73|2.43|3.68|2.38|0
1705477500000|2024-01-17 07:45:00|2.91|1.61|2.89|1.59|2.91|1.61|2.88|1.58|0
1705477800000|2024-01-17 07:50:00|2.9|1.6|2.88|1.58|2.9|1.6|2.88|1.58|0
1705478100000|2024-01-17 07:55:00|2.87|1.57|2.86|1.56|2.88|1.58|2.85|1.55|0
1705478400000|2024-01-17 08:00:00|3.65|2.35|3.65|2.35|3.69|2.39|3.65|2.35|0
1705478700000|2024-01-17 08:05:00|3.66|2.36|3.8|2.28|3.82|2.37|3.65|2.26|0
1705479000000|2024-01-17 08:10:00|3.81|2.29|3.79|2.27|3.82|2.29|3.75|2.25|0
1705479300000|2024-01-17 08:15:00|3.78|2.28|3.73|2.24|3.8|2.28|3.73|2.24|0
1705479600000|2024-01-17 08:20:00|3.74|2.25|3.74|2.24|3.76|2.25|3.73|2.24|0
1705479900000|2024-01-17 08:25:00|3.75|2.25|3.71|2.23|3.75|2.25|3.71|2.22|0
1705480200000|2024-01-17 08:30:00|3.73|2.22|3.73|2.24|3.77|2.26|3.72|2.22|0
1705480500000|2024-01-17 08:35:00|3.72|2.23|3.73|2.24|3.73|2.24|3.7|2.22|0
1705480800000|2024-01-17 08:40:00|3.74|2.25|3.72|2.23|3.75|2.25|3.71|2.23|0
1705481100000|2024-01-17 08:45:00|3.71|2.22|3.73|2.24|3.76|2.26|3.7|2.22|0
1705481400000|2024-01-17 08:50:00|3.74|2.25|3.77|2.26|3.78|2.27|3.74|2.24|0
1705481700000|2024-01-17 08:55:00|3.76|2.27|3.79|2.28|3.79|2.28|3.75|2.25|0
1705482000000|2024-01-17 09:00:00|3.78|2.27|3.81|2.29|3.81|2.29|3.77|2.26|0
1705482300000|2024-01-17 09:05:00|3.8|2.28|3.83|2.3|3.83|2.3|3.8|2.28|0
1705482600000|2024-01-17 09:10:00|3.82|2.29|3.86|2.32|3.87|2.32|3.82|2.29|0
1705482900000|2024-01-17 09:15:00|3.85|2.31|3.82|2.29|3.88|2.33|3.81|2.29|0
1705483200000|2024-01-17 09:20:00|3.83|2.3|3.76|2.26|3.84|2.3|3.76|2.26|0
1705483500000|2024-01-17 09:25:00|3.77|2.25|3.78|2.27|3.8|2.28|3.72|2.23|0
1705483800000|2024-01-17 09:30:00|3.79|2.26|3.73|2.24|3.79|2.28|3.73|2.24|0
1705484100000|2024-01-17 09:35:00|3.74|2.23|3.74|2.24|3.76|2.26|3.71|2.23|0
1705484400000|2024-01-17 09:40:00|3.75|2.25|3.73|2.24|3.76|2.26|3.73|2.24|0
1705484700000|2024-01-17 09:45:00|3.74|2.23|3.73|2.24|3.75|2.25|3.71|2.23|0
1705485000000|2024-01-17 09:50:00|3.72|2.23|3.7|2.22|3.74|2.24|3.69|2.22|0
1705485300000|2024-01-17 09:55:00|3.71|2.23|3.71|2.22|3.72|2.23|3.69|2.22|0
1705485600000|2024-01-17 10:00:00|3.7|2.23|3.7|2.22|3.71|2.23|3.69|2.21|0
1705485900000|2024-01-17 10:05:00|3.69|2.21|3.7|2.22|3.71|2.23|3.69|2.21|0
1705486200000|2024-01-17 10:10:00|3.69|2.21|3.67|2.2|3.69|2.22|3.67|2.2|0
1705486500000|2024-01-17 10:15:00|3.68|2.21|3.69|2.21|3.71|2.22|3.67|2.2|0
1705486800000|2024-01-17 10:20:00|3.68|2.2|3.7|2.22|3.7|2.22|3.67|2.2|0
1705487100000|2024-01-17 10:25:00|3.71|2.21|3.73|2.24|3.73|2.24|3.69|2.21|0
1705487400000|2024-01-17 10:30:00|3.72|2.23|3.73|2.24|3.75|2.25|3.71|2.23|0
1705487700000|2024-01-17 10:35:00|3.74|2.25|3.74|2.24|3.75|2.25|3.72|2.23|0
1705488000000|2024-01-17 10:40:00|3.75|2.25|3.75|2.25|3.76|2.26|3.74|2.24|0
1705488300000|2024-01-17 10:45:00|3.74|2.24|3.77|2.26|3.77|2.26|3.72|2.23|0
1705488600000|2024-01-17 10:50:00|3.78|2.27|3.72|2.23|3.78|2.27|3.72|2.23|0
1705488900000|2024-01-17 10:55:00|3.71|2.24|3.71|2.23|3.73|2.24|3.71|2.23|0
1705489200000|2024-01-17 11:00:00|3.7|2.22|3.76|2.26|3.77|2.26|3.69|2.22|0
1705489500000|2024-01-17 11:05:00|3.77|2.25|3.64|2.34|3.77|2.35|3.64|2.25|0
1705489800000|2024-01-17 11:10:00|3.65|2.35|3.67|2.37|3.68|2.38|3.64|2.34|0
1705490100000|2024-01-17 11:15:00|2.86|1.56|2.87|1.57|2.88|1.58|2.86|1.56|0
1705490400000|2024-01-17 11:20:00|2.86|1.56|2.85|1.55|2.86|1.56|2.84|1.54|0
1705490700000|2024-01-17 11:25:00|2.86|1.56|2.84|1.54|2.86|1.56|2.83|1.53|0
1705491000000|2024-01-17 11:30:00|2.83|1.53|2.8|1.5|2.84|1.54|2.8|1.5|0
1705491300000|2024-01-17 11:35:00|2.81|1.51|2.79|1.49|2.81|1.51|2.78|1.48|0
1705491600000|2024-01-17 11:40:00|2.8|1.5|2.8|1.5|2.8|1.5|2.78|1.48|0
1705491900000|2024-01-17 11:45:00|2.81|1.51|2.8|1.5|2.81|1.51|2.79|1.49|0
1705492200000|2024-01-17 11:50:00|2.79|1.49|2.8|1.5|2.81|1.51|2.79|1.49|0
1705492500000|2024-01-17 11:55:00|2.81|1.51|2.8|1.5|2.81|1.51|2.8|1.5|0
1705492800000|2024-01-17 12:00:00|2.79|1.49|2.79|1.49|2.81|1.51|2.78|1.48|0
1705493100000|2024-01-17 12:05:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1705493400000|2024-01-17 12:10:00|2.79|1.49|2.78|1.48|2.8|1.5|2.78|1.48|0
1705493700000|2024-01-17 12:15:00|2.79|1.49|2.76|1.46|2.79|1.49|2.76|1.46|0
1705494000000|2024-01-17 12:20:00|2.75|1.45|2.73|1.43|2.76|1.46|2.73|1.43|0
1705494300000|2024-01-17 12:25:00|2.74|1.44|2.74|1.44|2.75|1.45|2.73|1.43|0
1705494600000|2024-01-17 12:30:00|2.75|1.45|2.75|1.45|2.76|1.46|2.74|1.44|0
1705494900000|2024-01-17 12:35:00|2.74|1.44|2.76|1.46|2.77|1.47|2.74|1.44|0
1705495200000|2024-01-17 12:40:00|2.77|1.47|2.77|1.47|2.77|1.47|2.76|1.46|0
1705495500000|2024-01-17 12:45:00|2.78|1.48|2.77|1.47|2.78|1.48|2.76|1.46|0
1705495800000|2024-01-17 12:50:00|2.76|1.46|2.76|1.46|2.77|1.47|2.75|1.45|0
1705496100000|2024-01-17 12:55:00|2.75|1.45|2.77|1.47|2.78|1.48|2.74|1.44|0
1705496400000|2024-01-17 13:00:00|2.78|1.48|2.81|1.51|2.81|1.51|2.78|1.48|0
1705496700000|2024-01-17 13:05:00|2.8|1.5|2.79|1.49|2.81|1.51|2.79|1.49|0
1705497000000|2024-01-17 13:10:00|2.8|1.5|2.79|1.49|2.81|1.51|2.78|1.48|0
1705497300000|2024-01-17 13:15:00|2.78|1.48|2.8|1.5|2.81|1.51|2.78|1.48|0
1705497600000|2024-01-17 13:20:00|2.79|1.49|2.82|1.52|2.83|1.53|2.78|1.48|0
1705497900000|2024-01-17 13:25:00|2.83|1.53|2.81|1.51|2.83|1.53|2.81|1.51|0
1705498200000|2024-01-17 13:30:00|2.83|1.53|2.81|1.51|2.88|1.58|2.81|1.51|0
1705498500000|2024-01-17 13:35:00|2.82|1.52|2.83|1.53|2.86|1.56|2.81|1.51|0
1705498800000|2024-01-17 13:40:00|2.82|1.52|2.89|1.59|2.89|1.59|2.82|1.52|0
1705499100000|2024-01-17 13:45:00|3.83|2.53|3.88|2.58|3.88|2.58|3.83|2.53|0
1705499400000|2024-01-17 13:50:00|3.87|2.57|3.85|2.55|3.88|2.58|3.84|2.54|0
1705499700000|2024-01-17 13:55:00|3.84|2.54|3.85|2.55|3.87|2.57|3.84|2.54|0
1705500000000|2024-01-17 14:00:00|2.91|1.61|2.93|1.63|2.96|1.66|2.91|1.61|0
1705500300000|2024-01-17 14:05:00|2.94|1.64|2.91|1.61|2.94|1.64|2.9|1.6|0
1705500600000|2024-01-17 14:10:00|2.9|1.6|2.89|1.59|2.93|1.63|2.89|1.59|0
1705500900000|2024-01-17 14:15:00|3.83|2.53|3.85|2.55|3.86|2.56|3.79|2.49|0
1705501200000|2024-01-17 14:20:00|3.84|2.54|3.89|2.59|3.89|2.59|3.83|2.53|0
1705501500000|2024-01-17 14:25:00|3.88|2.58|3.87|2.57|3.89|2.59|3.86|2.56|0
1705501800000|2024-01-17 14:30:00|2.94|1.64|3|1.7|3|1.7|2.93|1.63|0
1705502100000|2024-01-17 14:35:00|2.99|1.69|2.96|1.66|3|1.7|2.95|1.65|0
1705502400000|2024-01-17 14:40:00|2.97|1.67|3|1.7|3.01|1.71|2.95|1.65|0
1705502700000|2024-01-17 14:45:00|3.01|1.71|2.99|1.69|3.02|1.72|2.99|1.69|0
1705503000000|2024-01-17 14:50:00|3|1.7|3|1.7|3.03|1.73|2.94|1.64|0
1705503300000|2024-01-17 14:55:00|2.99|1.69|2.99|1.69|3.03|1.73|2.97|1.67|0
1705503600000|2024-01-17 15:00:00|4.29|2.99|4.2|2.9|4.32|3.02|4.17|2.87|0
1705503900000|2024-01-17 15:05:00|4.21|2.91|4.18|2.88|4.23|2.93|4.14|2.84|0
1705504200000|2024-01-17 15:10:00|4.19|2.89|4.14|2.84|4.21|2.91|4.13|2.83|0
1705504500000|2024-01-17 15:15:00|4.15|2.85|4.23|2.93|4.24|2.94|4.12|2.82|0
1705504800000|2024-01-17 15:20:00|4.25|2.95|4.23|2.93|4.28|2.98|4.23|2.93|0
1705505100000|2024-01-17 15:25:00|4.24|2.94|4.18|2.88|4.24|2.94|4.14|2.84|0
1705505400000|2024-01-17 15:30:00|2.94|1.64|2.92|1.62|2.97|1.67|2.92|1.62|0
1705505700000|2024-01-17 15:35:00|2.93|1.63|2.88|1.58|2.97|1.67|2.88|1.58|0
1705506000000|2024-01-17 15:40:00|2.89|1.59|2.92|1.62|2.92|1.62|2.87|1.57|0
1705506300000|2024-01-17 15:45:00|4.03|2.73|4.01|2.71|4.05|2.75|3.97|2.67|0
1705506600000|2024-01-17 15:50:00|4|2.7|4.05|2.75|4.05|2.75|3.99|2.69|0
1705506900000|2024-01-17 15:55:00|4.04|2.74|4.02|2.72|4.07|2.77|4.02|2.72|0
1705507200000|2024-01-17 16:00:00|4.01|2.71|3.94|2.64|4.01|2.71|3.94|2.64|0
1705507500000|2024-01-17 16:05:00|3.93|2.63|3.95|2.65|3.96|2.66|3.9|2.6|0
1705507800000|2024-01-17 16:10:00|3.94|2.64|3.95|2.65|3.97|2.67|3.91|2.61|0
1705508100000|2024-01-17 16:15:00|3.96|2.66|3.95|2.65|3.98|2.68|3.93|2.63|0
1705508400000|2024-01-17 16:20:00|3.94|2.64|3.91|2.61|3.94|2.64|3.9|2.6|0
1705508700000|2024-01-17 16:25:00|3.9|2.6|3.94|2.64|3.94|2.64|3.9|2.6|0
1705509000000|2024-01-17 16:30:00|2.83|1.53|2.82|1.52|2.86|1.56|2.82|1.52|0
1705509300000|2024-01-17 16:35:00|2.81|1.51|2.81|1.51|2.83|1.53|2.81|1.51|0
1705509600000|2024-01-17 16:40:00|2.82|1.52|2.82|1.52|2.84|1.54|2.81|1.51|0
1705509900000|2024-01-17 16:45:00|3.75|2.45|3.79|2.49|3.8|2.5|3.75|2.45|0
1705510200000|2024-01-17 16:50:00|3.8|2.5|3.84|2.54|3.85|2.55|3.79|2.49|0
1705510500000|2024-01-17 16:55:00|3.83|2.53|3.84|2.54|3.85|2.55|3.82|2.52|0
1705510800000|2024-01-17 17:00:00|2.87|1.57|2.91|1.61|2.91|1.61|2.86|1.56|0
1705511100000|2024-01-17 17:05:00|2.9|1.6|2.92|1.62|2.92|1.62|2.89|1.59|0
1705511400000|2024-01-17 17:10:00|2.93|1.63|2.89|1.59|2.93|1.63|2.87|1.57|0
1705511700000|2024-01-17 17:15:00|2.9|1.6|2.91|1.61|2.92|1.62|2.89|1.59|0
1705512000000|2024-01-17 17:20:00|2.9|1.6|2.95|1.65|2.96|1.66|2.9|1.6|0
1705512300000|2024-01-17 17:25:00|2.94|1.64|2.96|1.66|2.97|1.67|2.94|1.64|0
1705512600000|2024-01-17 17:30:00|3.9|2.6|3.9|2.6|3.91|2.61|3.87|2.57|0
1705512900000|2024-01-17 17:35:00|3.89|2.59|3.91|2.61|3.92|2.62|3.89|2.59|0
1705513200000|2024-01-17 17:40:00|3.9|2.6|4|2.7|4.03|2.73|3.89|2.59|0
1705513500000|2024-01-17 17:45:00|2.99|1.69|2.95|1.65|3|1.7|2.94|1.64|0
1705513800000|2024-01-17 17:50:00|2.96|1.66|2.93|1.63|2.96|1.66|2.92|1.62|0
1705514100000|2024-01-17 17:55:00|2.94|1.64|2.94|1.64|2.94|1.64|2.91|1.61|0
1705514400000|2024-01-17 18:00:00|2.93|1.63|2.89|1.59|2.94|1.64|2.89|1.59|0
1705514700000|2024-01-17 18:05:00|2.9|1.6|2.95|1.65|2.95|1.65|2.9|1.6|0
1705515000000|2024-01-17 18:10:00|2.96|1.66|2.99|1.69|3|1.7|2.95|1.65|0
1705515300000|2024-01-17 18:15:00|3|1.7|3|1.7|3.02|1.72|3|1.7|0
1705515600000|2024-01-17 18:20:00|3.01|1.71|3.06|1.76|3.08|1.78|3|1.7|0
1705515900000|2024-01-17 18:25:00|3.07|1.77|3.06|1.76|3.07|1.77|3.03|1.73|0
1705516200000|2024-01-17 18:30:00|4.13|2.83|4.16|2.86|4.18|2.88|4.12|2.82|0
1705516500000|2024-01-17 18:35:00|4.17|2.87|4.18|2.88|4.2|2.9|4.14|2.84|0
1705516800000|2024-01-17 18:40:00|4.19|2.89|4.11|2.81|4.21|2.91|4.11|2.81|0
1705517100000|2024-01-17 18:45:00|4.12|2.82|4.17|2.87|4.19|2.89|4.11|2.81|0
1705517400000|2024-01-17 18:50:00|4.16|2.86|4.07|2.77|4.16|2.86|4.06|2.76|0
1705517700000|2024-01-17 18:55:00|4.08|2.78|4.06|2.76|4.11|2.81|4.04|2.74|0
1705518000000|2024-01-17 19:00:00|3.05|1.75|3.04|1.74|3.06|1.76|3.01|1.71|0
1705518300000|2024-01-17 19:05:00|3.05|1.75|3.05|1.75|3.07|1.77|3.04|1.74|0
1705518600000|2024-01-17 19:10:00|3.04|1.74|3.07|1.77|3.07|1.77|3.04|1.74|0
1705518900000|2024-01-17 19:15:00|3.06|1.76|3.03|1.73|3.07|1.77|3.02|1.72|0
1705519200000|2024-01-17 19:20:00|3.02|1.72|2.98|1.68|3.04|1.74|2.97|1.67|0
1705519500000|2024-01-17 19:25:00|2.97|1.67|2.99|1.69|3|1.7|2.96|1.66|0
1705519800000|2024-01-17 19:30:00|3.94|2.64|3.94|2.64|3.95|2.65|3.91|2.61|0
1705520100000|2024-01-17 19:35:00|3.93|2.63|3.93|2.63|3.94|2.64|3.92|2.62|0
1705520400000|2024-01-17 19:40:00|3.92|2.62|3.87|2.57|3.94|2.64|3.86|2.56|0
1705520700000|2024-01-17 19:45:00|3.86|2.56|3.96|2.66|4.03|2.73|3.86|2.56|0
1705521000000|2024-01-17 19:50:00|3.95|2.65|3.95|2.65|3.96|2.66|3.94|2.64|0
1705521300000|2024-01-17 19:55:00|3.94|2.64|3.88|2.58|3.96|2.66|3.86|2.56|0
1705521600000|2024-01-17 20:00:00|2.94|1.64|2.99|1.69|3|1.7|2.94|1.64|0
1705521900000|2024-01-17 20:05:00|2.98|1.68|2.99|1.69|3|1.7|2.97|1.67|0
1705522200000|2024-01-17 20:10:00|2.98|1.68|3.04|1.74|3.04|1.74|2.98|1.68|0
1705522500000|2024-01-17 20:15:00|3.03|1.73|2.99|1.69|3.03|1.73|2.98|1.68|0
1705522800000|2024-01-17 20:20:00|2.98|1.68|3.04|1.74|3.04|1.74|2.98|1.68|0
1705523100000|2024-01-17 20:25:00|3.03|1.73|3.02|1.72|3.04|1.74|3.01|1.71|0
1705523400000|2024-01-17 20:30:00|3.98|2.68|3.91|2.61|3.98|2.68|3.9|2.6|0
1705523700000|2024-01-17 20:35:00|3.9|2.6|3.84|2.54|3.9|2.6|3.83|2.53|0
1705524000000|2024-01-17 20:40:00|3.85|2.55|3.85|2.55|3.86|2.56|3.82|2.52|0
1705524300000|2024-01-17 20:45:00|3.84|2.54|3.83|2.53|3.84|2.54|3.81|2.51|0
1705524600000|2024-01-17 20:50:00|3.82|2.52|3.74|2.44|3.82|2.52|3.72|2.42|0
1705524900000|2024-01-17 20:55:00|3.73|2.43|3.77|2.47|3.83|2.53|3.69|2.39|0
1705525200000|2024-01-17 21:00:00|2.86|1.56|2.85|1.55|2.86|1.56|2.83|1.53|0
1705525500000|2024-01-17 21:05:00|2.86|1.56|2.87|1.57|2.87|1.57|2.85|1.55|0
1705525800000|2024-01-17 21:10:00|2.86|1.56|2.86|1.56|2.87|1.57|2.86|1.56|0
1705526100000|2024-01-17 21:15:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1705526400000|2024-01-17 21:20:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1705526700000|2024-01-17 21:25:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1705527000000|2024-01-17 21:30:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1705527600000|2024-01-17 21:40:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1705528200000|2024-01-17 21:50:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1705528800000|2024-01-17 22:00:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1705529100000|2024-01-17 22:05:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1705529400000|2024-01-17 22:10:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1705531200000|2024-01-17 22:40:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1705531800000|2024-01-17 22:50:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1705532100000|2024-01-17 22:55:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1705532400000|2024-01-17 23:00:00|3.97|2.37|3.98|2.38|3.99|2.39|3.96|2.36|0
1705532700000|2024-01-17 23:05:00|3.99|2.39|4.01|2.41|4.02|2.42|3.99|2.39|0
1705533000000|2024-01-17 23:10:00|4|2.4|3.98|2.38|4.01|2.41|3.98|2.38|0
1705533300000|2024-01-17 23:15:00|3.01|1.41|2.99|1.39|3.01|1.41|2.99|1.39|0
1705533600000|2024-01-17 23:20:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1705533900000|2024-01-17 23:25:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1705534200000|2024-01-17 23:30:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1705534500000|2024-01-17 23:35:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1705534800000|2024-01-17 23:40:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1705535100000|2024-01-17 23:45:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1705535700000|2024-01-17 23:55:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1705536000000|2024-01-18 00:00:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1705536300000|2024-01-18 00:05:00|2.99|1.39|3|1.4|3.02|1.42|2.99|1.39|0
1705536600000|2024-01-18 00:10:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1705536900000|2024-01-18 00:15:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1705537200000|2024-01-18 00:20:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1705537500000|2024-01-18 00:25:00|3|1.4|3|1.4|3.01|1.41|2.99|1.39|0
1705537800000|2024-01-18 00:30:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1705538100000|2024-01-18 00:35:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1705538400000|2024-01-18 00:40:00|2.98|1.38|2.98|1.38|2.99|1.39|2.97|1.37|0
1705538700000|2024-01-18 00:45:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1705539000000|2024-01-18 00:50:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1705539300000|2024-01-18 00:55:00|2.96|1.36|2.96|1.36|2.96|1.36|2.96|1.36|0
1705539600000|2024-01-18 01:00:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1705539900000|2024-01-18 01:05:00|2.97|1.37|2.96|1.36|2.98|1.38|2.96|1.36|0
1705540200000|2024-01-18 01:10:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1705540500000|2024-01-18 01:15:00|2.98|1.38|2.98|1.38|2.98|1.38|2.97|1.37|0
1705540800000|2024-01-18 01:20:00|2.99|1.39|3.69|2.09|3.69|2.09|2.98|1.38|0
1705541100000|2024-01-18 01:25:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1705541400000|2024-01-18 01:30:00|3.53|2.23|3.55|2.25|3.55|2.25|3.52|2.22|0
1705541700000|2024-01-18 01:35:00|3.54|2.24|3.56|2.26|3.56|2.26|3.54|2.24|0
1705542000000|2024-01-18 01:40:00|3.55|2.25|3.56|2.26|3.56|2.26|3.55|2.25|0
1705542300000|2024-01-18 01:45:00|3.57|2.27|3.55|2.25|3.57|2.27|3.55|2.25|0
1705542600000|2024-01-18 01:50:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1705542900000|2024-01-18 01:55:00|3.54|2.24|3.52|2.22|3.54|2.24|3.52|2.22|0
1705543200000|2024-01-18 02:00:00|3.53|2.23|3.52|2.22|3.53|2.23|3.52|2.22|0
1705543800000|2024-01-18 02:10:00|3.53|2.23|3.52|2.22|3.53|2.23|3.52|2.22|0
1705544100000|2024-01-18 02:15:00|3.51|2.21|3.51|2.21|3.51|2.21|3.5|2.2|0
1705544400000|2024-01-18 02:20:00|3.5|2.2|3.52|2.22|3.52|2.22|3.5|2.2|0
1705544700000|2024-01-18 02:25:00|3.51|2.21|3.51|2.21|3.51|2.21|3.51|2.21|0
1705545000000|2024-01-18 02:30:00|3.52|2.22|3.52|2.22|3.52|2.22|3.51|2.21|0
1705545300000|2024-01-18 02:35:00|3.53|2.23|3.53|2.23|3.53|2.23|3.52|2.22|0
1705545600000|2024-01-18 02:40:00|3.52|2.22|3.53|2.23|3.53|2.23|3.52|2.22|0
1705545900000|2024-01-18 02:45:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1705546500000|2024-01-18 02:55:00|3.54|2.24|3.54|2.24|3.55|2.25|3.54|2.24|0
1705546800000|2024-01-18 03:00:00|3.53|2.23|3.53|2.23|3.54|2.24|3.52|2.22|0
1705547100000|2024-01-18 03:05:00|3.54|2.24|3.55|2.25|3.55|2.25|3.53|2.23|0
1705547400000|2024-01-18 03:10:00|3.54|2.24|3.55|2.25|3.55|2.25|3.54|2.24|0
1705547700000|2024-01-18 03:15:00|3.54|2.24|3.54|2.24|3.54|2.24|3.53|2.23|0
1705548000000|2024-01-18 03:20:00|3.53|2.23|3.53|2.23|3.54|2.24|3.52|2.22|0
1705548300000|2024-01-18 03:25:00|3.54|2.24|3.54|2.24|3.54|2.24|3.52|2.22|0
1705548600000|2024-01-18 03:30:00|3.53|2.23|3.53|2.23|3.54|2.24|3.52|2.22|0
1705548900000|2024-01-18 03:35:00|3.52|2.22|3.52|2.22|3.53|2.23|3.51|2.21|0
1705549200000|2024-01-18 03:40:00|3.51|2.21|3.53|2.23|3.53|2.23|3.51|2.21|0
1705549500000|2024-01-18 03:45:00|3.52|2.22|3.53|2.23|3.53|2.23|3.52|2.22|0
1705549800000|2024-01-18 03:50:00|3.54|2.24|3.55|2.25|3.56|2.26|3.54|2.24|0
1705550100000|2024-01-18 03:55:00|3.56|2.26|3.56|2.26|3.57|2.27|3.56|2.26|0
1705550400000|2024-01-18 04:00:00|3.57|2.27|3.57|2.27|3.57|2.27|3.56|2.26|0
1705550700000|2024-01-18 04:05:00|3.56|2.26|3.57|2.27|3.57|2.27|3.56|2.26|0
1705551000000|2024-01-18 04:10:00|3.56|2.26|3.58|2.28|3.58|2.28|3.56|2.26|0
1705551300000|2024-01-18 04:15:00|3.57|2.27|3.57|2.27|3.58|2.28|3.56|2.26|0
1705551600000|2024-01-18 04:20:00|3.58|2.28|3.57|2.27|3.58|2.28|3.57|2.27|0
1705552200000|2024-01-18 04:30:00|3.56|2.26|3.56|2.26|3.57|2.27|3.56|2.26|0
1705552500000|2024-01-18 04:35:00|3.57|2.27|3.57|2.27|3.57|2.27|3.57|2.27|0
1705552800000|2024-01-18 04:40:00|3.58|2.28|3.6|2.3|3.6|2.3|3.57|2.27|0
1705553100000|2024-01-18 04:45:00|3.59|2.29|3.59|2.29|3.6|2.3|3.59|2.29|0
1705553400000|2024-01-18 04:50:00|3.58|2.28|3.58|2.28|3.59|2.29|3.57|2.27|0
1705553700000|2024-01-18 04:55:00|3.57|2.27|3.56|2.26|3.58|2.28|3.56|2.26|0
1705554000000|2024-01-18 05:00:00|3.55|2.25|3.56|2.26|3.57|2.27|3.55|2.25|0
1705554300000|2024-01-18 05:05:00|3.57|2.27|3.57|2.27|3.58|2.28|3.56|2.26|0
1705554600000|2024-01-18 05:10:00|3.56|2.26|3.56|2.26|3.57|2.27|3.56|2.26|0
1705555200000|2024-01-18 05:20:00|3.55|2.25|3.55|2.25|3.56|2.26|3.55|2.25|0
1705555500000|2024-01-18 05:25:00|3.56|2.26|3.55|2.25|3.56|2.26|3.55|2.25|0
1705555800000|2024-01-18 05:30:00|3.56|2.26|3.56|2.26|3.57|2.27|3.56|2.26|0
1705556100000|2024-01-18 05:35:00|3.55|2.25|3.53|2.23|3.56|2.26|3.53|2.23|0
1705556400000|2024-01-18 05:40:00|3.52|2.22|3.53|2.23|3.53|2.23|3.52|2.22|0
1705556700000|2024-01-18 05:45:00|3.52|2.22|3.54|2.24|3.54|2.24|3.52|2.22|0
1705557000000|2024-01-18 05:50:00|3.53|2.23|3.53|2.23|3.53|2.23|3.53|2.23|0
1705557300000|2024-01-18 05:55:00|3.52|2.22|3.51|2.21|3.52|2.22|3.5|2.2|0
1705557600000|2024-01-18 06:00:00|3.5|2.2|3.5|2.2|3.51|2.21|3.5|2.2|0
1705557900000|2024-01-18 06:05:00|3.51|2.21|3.48|2.18|3.51|2.21|3.48|2.18|0
1705558200000|2024-01-18 06:10:00|3.47|2.17|3.48|2.18|3.49|2.19|3.47|2.17|0
1705558500000|2024-01-18 06:15:00|3.47|2.17|3.48|2.18|3.48|2.18|3.47|2.17|0
1705558800000|2024-01-18 06:20:00|3.49|2.19|3.47|2.17|3.49|2.19|3.47|2.17|0
1705559100000|2024-01-18 06:25:00|3.46|2.16|3.48|2.18|3.48|2.18|3.46|2.16|0
1705559400000|2024-01-18 06:30:00|3.49|2.19|3.47|2.17|3.5|2.2|3.47|2.17|0
1705559700000|2024-01-18 06:35:00|3.46|2.16|3.46|2.16|3.47|2.17|3.46|2.16|0
1705560000000|2024-01-18 06:40:00|3.53|2.23|3.53|2.23|3.54|2.24|3.52|2.22|0
1705560300000|2024-01-18 06:45:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1705560600000|2024-01-18 06:50:00|3.52|2.22|3.53|2.23|3.53|2.23|3.52|2.22|0
1705560900000|2024-01-18 06:55:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1705561200000|2024-01-18 07:00:00|3.54|2.24|3.52|2.22|3.54|2.24|3.52|2.22|0
1705561500000|2024-01-18 07:05:00|3.53|2.23|3.52|2.22|3.53|2.23|3.52|2.22|0
1705561800000|2024-01-18 07:10:00|3.53|2.23|3.55|2.25|3.55|2.25|3.52|2.22|0
1705562100000|2024-01-18 07:15:00|3.54|2.24|3.54|2.24|3.55|2.25|3.53|2.23|0
1705562400000|2024-01-18 07:20:00|3.55|2.25|3.53|2.23|3.55|2.25|3.52|2.22|0
1705562700000|2024-01-18 07:25:00|3.54|2.24|3.54|2.24|3.55|2.25|3.54|2.24|0
1705563000000|2024-01-18 07:30:00|3.55|2.25|3.56|2.26|3.56|2.26|3.54|2.24|0
1705563300000|2024-01-18 07:35:00|3.57|2.27|3.58|2.28|3.58|2.28|3.56|2.26|0
1705563600000|2024-01-18 07:40:00|3.59|2.29|3.58|2.28|3.59|2.29|3.58|2.28|0
1705563900000|2024-01-18 07:45:00|3.59|2.29|3.54|2.24|3.59|2.29|3.54|2.24|0
1705564200000|2024-01-18 07:50:00|3.53|2.23|3.54|2.24|3.54|2.24|3.53|2.23|0
1705564500000|2024-01-18 07:55:00|3.53|2.23|3.04|1.74|3.53|2.23|3.03|1.73|0
1705564800000|2024-01-18 08:00:00|3.03|1.73|3.03|1.73|3.04|1.74|3.03|1.73|0
1705565100000|2024-01-18 08:05:00|3.04|1.74|3.05|1.75|3.06|1.76|3.03|1.73|0
1705565400000|2024-01-18 08:10:00|3.06|1.76|3.03|1.73|3.06|1.76|3.02|1.72|0
1705565700000|2024-01-18 08:15:00|3.77|2.47|3.75|2.45|3.78|2.48|3.73|2.43|0
1705566000000|2024-01-18 08:20:00|3.74|2.44|3.76|2.46|3.78|2.48|3.74|2.44|0
1705566300000|2024-01-18 08:25:00|3.77|2.47|3.74|2.44|3.77|2.47|3.73|2.43|0
1705566600000|2024-01-18 08:30:00|3.02|1.72|3.05|1.75|3.05|1.75|3.01|1.71|0
1705566900000|2024-01-18 08:35:00|3.04|1.74|3.05|1.75|3.06|1.76|3.03|1.73|0
1705567200000|2024-01-18 08:40:00|3.06|1.76|3.03|1.73|3.06|1.76|3.02|1.72|0
1705567500000|2024-01-18 08:45:00|3.02|1.72|3.03|1.73|3.03|1.73|3.02|1.72|0
1705567800000|2024-01-18 08:50:00|3.04|1.74|3.04|1.74|3.05|1.75|3.03|1.73|0
1705568100000|2024-01-18 08:55:00|3.05|1.75|3.03|1.73|3.05|1.75|3.02|1.72|0
1705568400000|2024-01-18 09:00:00|3.75|2.45|3.73|2.43|3.8|2.5|3.73|2.43|0
1705568700000|2024-01-18 09:05:00|3.74|2.44|3.73|2.43|3.76|2.46|3.72|2.42|0
1705569000000|2024-01-18 09:10:00|3.74|2.44|3.72|2.42|3.74|2.44|3.69|2.39|0
1705569300000|2024-01-18 09:15:00|3.73|2.43|3.67|2.37|3.74|2.44|3.65|2.35|0
1705569600000|2024-01-18 09:20:00|3.66|2.36|3.64|2.34|3.67|2.37|3.64|2.34|0
1705569900000|2024-01-18 09:25:00|3.63|2.33|3.65|2.35|3.65|2.35|3.63|2.33|0
1705570200000|2024-01-18 09:30:00|2.92|1.62|2.93|1.63|2.93|1.63|2.91|1.61|0
1705570500000|2024-01-18 09:35:00|2.94|1.64|2.92|1.62|2.94|1.64|2.91|1.61|0
1705570800000|2024-01-18 09:40:00|2.91|1.61|2.93|1.63|2.93|1.63|2.89|1.59|0
1705571100000|2024-01-18 09:45:00|2.92|1.62|2.93|1.63|2.93|1.63|2.92|1.62|0
1705571400000|2024-01-18 09:50:00|2.92|1.62|2.93|1.63|2.93|1.63|2.92|1.62|0
1705571700000|2024-01-18 09:55:00|2.94|1.64|2.93|1.63|2.95|1.65|2.92|1.62|0
1705572000000|2024-01-18 10:00:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1705572300000|2024-01-18 10:05:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1705572600000|2024-01-18 10:10:00|3.64|2.34|3.67|2.37|3.68|2.38|3.64|2.34|0
1705572900000|2024-01-18 10:15:00|2.94|1.64|2.93|1.63|2.95|1.65|2.93|1.63|0
1705573200000|2024-01-18 10:20:00|2.92|1.62|2.94|1.64|2.95|1.65|2.92|1.62|0
1705573500000|2024-01-18 10:25:00|2.93|1.63|2.93|1.63|2.93|1.63|2.93|1.63|0
1705573800000|2024-01-18 10:30:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1705574100000|2024-01-18 10:35:00|3.66|2.36|3.64|2.34|3.66|2.36|3.64|2.34|0
1705574400000|2024-01-18 10:40:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1705574700000|2024-01-18 10:45:00|2.93|1.63|2.92|1.62|2.93|1.63|2.92|1.62|0
1705575000000|2024-01-18 10:50:00|2.9|1.6|2.87|1.57|2.9|1.6|2.87|1.57|0
1705575300000|2024-01-18 10:55:00|2.88|1.58|2.86|1.56|2.88|1.58|2.85|1.55|0
1705575600000|2024-01-18 11:00:00|2.85|1.55|2.82|1.52|2.86|1.56|2.82|1.52|0
1705575900000|2024-01-18 11:05:00|2.83|1.53|2.81|1.51|2.88|1.58|2.81|1.51|0
1705576200000|2024-01-18 11:10:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1705576500000|2024-01-18 11:15:00|2.8|1.5|2.79|1.49|2.81|1.51|2.79|1.49|0
1705576800000|2024-01-18 11:20:00|2.8|1.5|2.79|1.49|2.8|1.5|2.78|1.48|0
1705577100000|2024-01-18 11:25:00|2.78|1.48|2.78|1.48|2.8|1.5|2.78|1.48|0
1705577400000|2024-01-18 11:30:00|2.79|1.49|2.79|1.49|2.79|1.49|2.77|1.47|0
1705577700000|2024-01-18 11:35:00|2.78|1.48|2.79|1.49|2.79|1.49|2.77|1.47|0
1705578000000|2024-01-18 11:40:00|2.78|1.48|2.75|1.45|2.78|1.48|2.75|1.45|0
1705578300000|2024-01-18 11:45:00|2.74|1.44|2.75|1.45|2.8|1.5|2.74|1.44|0
1705578600000|2024-01-18 11:50:00|2.74|1.44|2.75|1.45|2.75|1.45|2.74|1.44|0
1705578900000|2024-01-18 11:55:00|2.74|1.44|2.74|1.44|2.75|1.45|2.73|1.43|0
1705579200000|2024-01-18 12:00:00|2.73|1.43|2.73|1.43|2.74|1.44|2.71|1.41|0
1705579500000|2024-01-18 12:05:00|2.72|1.42|2.72|1.42|2.73|1.43|2.7|1.4|0
1705579800000|2024-01-18 12:10:00|2.71|1.41|2.71|1.41|2.71|1.41|2.7|1.4|0
1705580100000|2024-01-18 12:15:00|2.72|1.42|2.76|1.46|2.76|1.46|2.71|1.41|0
1705580400000|2024-01-18 12:20:00|2.75|1.45|2.74|1.44|2.76|1.46|2.74|1.44|0
1705580700000|2024-01-18 12:25:00|2.73|1.43|2.75|1.45|2.75|1.45|2.73|1.43|0
1705581000000|2024-01-18 12:30:00|2.74|1.44|2.75|1.45|2.75|1.45|2.74|1.44|0
1705581300000|2024-01-18 12:35:00|2.74|1.44|2.73|1.43|2.75|1.45|2.72|1.42|0
1705581600000|2024-01-18 12:40:00|2.74|1.44|2.74|1.44|2.75|1.45|2.73|1.43|0
1705581900000|2024-01-18 12:45:00|3.41|2.11|3.42|2.12|3.43|2.13|3.39|2.09|0
1705582200000|2024-01-18 12:50:00|3.41|2.11|3.42|2.12|3.42|2.12|3.41|2.11|0
1705582500000|2024-01-18 12:55:00|3.43|2.13|3.44|2.14|3.45|2.15|3.42|2.12|0
1705582800000|2024-01-18 13:00:00|3.43|2.13|3.43|2.13|3.45|2.15|3.42|2.12|0
1705583100000|2024-01-18 13:05:00|3.42|2.12|3.42|2.12|3.43|2.13|3.41|2.11|0
1705583400000|2024-01-18 13:10:00|3.43|2.13|3.42|2.12|3.43|2.13|3.41|2.11|0
1705583700000|2024-01-18 13:15:00|2.74|1.44|2.73|1.43|2.74|1.44|2.72|1.42|0
1705584000000|2024-01-18 13:20:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1705584300000|2024-01-18 13:25:00|2.74|1.44|2.73|1.43|2.74|1.44|2.72|1.42|0
1705584600000|2024-01-18 13:30:00|2.76|1.46|2.73|1.43|2.77|1.47|2.72|1.42|0
1705584900000|2024-01-18 13:35:00|2.7|1.4|2.74|1.44|2.74|1.44|2.67|1.37|0
1705585200000|2024-01-18 13:40:00|2.75|1.45|2.81|1.51|2.82|1.52|2.74|1.44|0
1705585500000|2024-01-18 13:45:00|3.51|2.21|3.47|2.17|3.51|2.21|3.47|2.17|0
1705585800000|2024-01-18 13:50:00|3.48|2.18|3.48|2.18|3.49|2.19|3.46|2.16|0
1705586100000|2024-01-18 13:55:00|3.49|2.19|3.53|2.23|3.53|2.23|3.48|2.18|0
1705586400000|2024-01-18 14:00:00|3.52|2.22|3.49|2.19|3.52|2.22|3.47|2.17|0
1705586700000|2024-01-18 14:05:00|3.48|2.18|3.46|2.16|3.49|2.19|3.46|2.16|0
1705587000000|2024-01-18 14:10:00|3.45|2.15|3.41|2.11|3.45|2.15|3.39|2.09|0
1705587300000|2024-01-18 14:15:00|2.74|1.44|2.75|1.45|2.75|1.45|2.73|1.43|0
1705587600000|2024-01-18 14:20:00|2.76|1.46|2.78|1.48|2.81|1.51|2.76|1.46|0
1705587900000|2024-01-18 14:25:00|2.79|1.49|2.79|1.49|2.82|1.52|2.77|1.47|0
1705588200000|2024-01-18 14:30:00|2.78|1.48|2.77|1.47|2.8|1.5|2.75|1.45|0
1705588500000|2024-01-18 14:35:00|2.76|1.46|2.78|1.48|2.82|1.52|2.74|1.44|0
1705588800000|2024-01-18 14:40:00|2.77|1.47|2.76|1.46|2.81|1.51|2.74|1.44|0
1705589100000|2024-01-18 14:45:00|2.77|1.47|2.77|1.47|2.8|1.5|2.74|1.44|0
1705589400000|2024-01-18 14:50:00|2.76|1.46|2.8|1.5|2.81|1.51|2.76|1.46|0
1705589700000|2024-01-18 14:55:00|2.81|1.51|2.76|1.46|2.81|1.51|2.75|1.45|0
1705590000000|2024-01-18 15:00:00|3.43|2.13|3.48|2.18|3.5|2.2|3.41|2.11|0
1705590300000|2024-01-18 15:05:00|3.47|2.17|3.47|2.17|3.48|2.18|3.44|2.14|0
1705590600000|2024-01-18 15:10:00|3.46|2.16|3.4|2.1|3.48|2.18|3.39|2.09|0
1705590900000|2024-01-18 15:15:00|3.39|2.09|3.43|2.13|3.44|2.14|3.37|2.07|0
1705591200000|2024-01-18 15:20:00|3.42|2.12|3.42|2.12|3.48|2.18|3.41|2.11|0
1705591500000|2024-01-18 15:25:00|3.41|2.11|3.39|2.09|3.42|2.12|3.37|2.07|0
1705591800000|2024-01-18 15:30:00|2.71|1.41|2.7|1.4|2.76|1.46|2.69|1.39|0
1705592100000|2024-01-18 15:35:00|2.71|1.41|2.68|1.38|2.71|1.41|2.65|1.35|0
1705592400000|2024-01-18 15:40:00|2.67|1.37|2.66|1.36|2.7|1.4|2.66|1.36|0
1705592700000|2024-01-18 15:45:00|2.67|1.37|2.65|1.35|2.69|1.39|2.65|1.35|0
1705593000000|2024-01-18 15:50:00|2.64|1.34|2.67|1.37|2.69|1.39|2.64|1.34|0
1705593300000|2024-01-18 15:55:00|2.68|1.38|3.13|1.83|3.16|1.86|2.67|1.37|0
1705593600000|2024-01-18 16:00:00|3.14|1.84|3.2|1.9|3.21|1.91|3.13|1.83|0
1705593900000|2024-01-18 16:05:00|3.19|1.89|3.16|1.86|3.2|1.9|3.15|1.85|0
1705594200000|2024-01-18 16:10:00|3.15|1.85|3.13|1.83|3.16|1.86|3.13|1.83|0
1705594500000|2024-01-18 16:15:00|3.14|1.84|3.1|1.8|3.14|1.84|3.09|1.79|0
1705594800000|2024-01-18 16:20:00|3.11|1.81|3.09|1.79|3.11|1.81|3.07|1.77|0
1705595100000|2024-01-18 16:25:00|3.08|1.78|3.07|1.77|3.1|1.8|3.06|1.76|0
1705595400000|2024-01-18 16:30:00|3.31|2.01|3.29|1.99|3.33|2.03|3.29|1.99|0
1705595700000|2024-01-18 16:35:00|3.28|1.98|3.29|1.99|3.3|2|3.27|1.97|0
1705596000000|2024-01-18 16:40:00|3.3|2|3.34|2.04|3.35|2.05|3.3|2|0
1705596300000|2024-01-18 16:45:00|3.33|2.03|3.37|2.07|3.38|2.08|3.32|2.02|0
1705596600000|2024-01-18 16:50:00|3.36|2.06|3.32|2.02|3.36|2.06|3.3|2|0
1705596900000|2024-01-18 16:55:00|3.31|2.01|3.34|2.04|3.35|2.05|3.31|2.01|0
1705597200000|2024-01-18 17:00:00|3.09|1.79|3.24|1.94|3.24|1.94|3.09|1.79|0
1705597500000|2024-01-18 17:05:00|3.25|1.95|3.21|1.91|3.25|1.95|3.2|1.9|0
1705597800000|2024-01-18 17:10:00|3.22|1.92|3.22|1.92|3.28|1.98|3.21|1.91|0
1705598100000|2024-01-18 17:15:00|3.48|2.18|3.48|2.18|3.49|2.19|3.42|2.12|0
1705598400000|2024-01-18 17:20:00|3.47|2.17|3.5|2.2|3.51|2.21|3.46|2.16|0
1705598700000|2024-01-18 17:25:00|3.49|2.19|3.46|2.16|3.5|2.2|3.45|2.15|0
1705599000000|2024-01-18 17:30:00|3.22|1.92|3.28|1.98|3.28|1.98|3.22|1.92|0
1705599300000|2024-01-18 17:35:00|3.27|1.97|3.22|1.92|3.29|1.99|3.22|1.92|0
1705599600000|2024-01-18 17:40:00|3.23|1.93|3.22|1.92|3.26|1.96|3.21|1.91|0
1705599900000|2024-01-18 17:45:00|3.21|1.91|3.21|1.91|3.22|1.92|3.2|1.9|0
1705600200000|2024-01-18 17:50:00|3.2|1.9|3.24|1.94|3.26|1.96|3.2|1.9|0
1705600500000|2024-01-18 17:55:00|3.25|1.95|3.26|1.96|3.28|1.98|3.24|1.94|0
1705600800000|2024-01-18 18:00:00|3.27|1.97|3.31|2.01|3.32|2.02|3.27|1.97|0
1705601100000|2024-01-18 18:05:00|3.32|2.02|3.3|2|3.36|2.06|3.29|1.99|0
1705601400000|2024-01-18 18:10:00|3.29|1.99|3.31|2.01|3.34|2.04|3.29|1.99|0
1705601700000|2024-01-18 18:15:00|3.32|2.02|3.32|2.02|3.34|2.04|3.29|1.99|0
1705602000000|2024-01-18 18:20:00|3.33|2.03|3.37|2.07|3.4|2.1|3.13|1.83|0
1705602300000|2024-01-18 18:25:00|3.38|2.08|3.37|2.07|3.39|2.09|3.34|2.04|0
1705602600000|2024-01-18 18:30:00|3.36|2.06|3.3|2|3.37|2.07|3.29|1.99|0
1705602900000|2024-01-18 18:35:00|3.29|1.99|3.25|1.95|3.31|2.01|3.24|1.94|0
1705603200000|2024-01-18 18:40:00|3.24|1.94|3.21|1.91|3.26|1.96|3.2|1.9|0
1705603500000|2024-01-18 18:45:00|3.45|2.15|3.45|2.15|3.48|2.18|3.44|2.14|0
1705603800000|2024-01-18 18:50:00|3.46|2.16|3.43|2.13|3.46|2.16|3.42|2.12|0
1705604100000|2024-01-18 18:55:00|3.44|2.14|3.44|2.14|3.44|2.14|3.42|2.12|0
1705604400000|2024-01-18 19:00:00|3.18|1.88|3.03|1.73|3.18|1.88|3.02|1.72|0
1705604700000|2024-01-18 19:05:00|3.02|1.72|3.01|1.71|3.03|1.73|3|1.7|0
1705605000000|2024-01-18 19:10:00|3|1.7|2.98|1.68|3.01|1.71|2.97|1.67|0
1705605300000|2024-01-18 19:15:00|2.97|1.67|2.96|1.66|2.98|1.68|2.94|1.64|0
1705605600000|2024-01-18 19:20:00|2.95|1.65|2.89|1.59|2.98|1.68|2.87|1.57|0
1705605900000|2024-01-18 19:25:00|2.88|1.58|2.97|1.67|3.18|1.88|2.88|1.58|0
1705606200000|2024-01-18 19:30:00|2.96|1.66|2.97|1.67|2.98|1.68|2.94|1.64|0
1705606500000|2024-01-18 19:35:00|2.98|1.68|2.97|1.67|2.98|1.68|2.94|1.64|0
1705606800000|2024-01-18 19:40:00|2.96|1.66|3.07|1.77|3.07|1.77|2.96|1.66|0
1705607100000|2024-01-18 19:45:00|3.08|1.78|3.06|1.76|3.12|1.82|3.04|1.74|0
1705607400000|2024-01-18 19:50:00|3.05|1.75|3.03|1.73|3.06|1.76|3|1.7|0
1705607700000|2024-01-18 19:55:00|3.02|1.72|3.02|1.72|3.04|1.74|3|1.7|0
1705608000000|2024-01-18 20:00:00|3.01|1.71|3.01|1.71|3.04|1.74|3|1.7|0
1705608300000|2024-01-18 20:05:00|3.02|1.72|2.97|1.67|3.02|1.72|2.96|1.66|0
1705608600000|2024-01-18 20:10:00|2.96|1.66|2.98|1.68|2.98|1.68|2.95|1.65|0
1705608900000|2024-01-18 20:15:00|2.99|1.69|2.99|1.69|2.99|1.69|2.95|1.65|0
1705609200000|2024-01-18 20:20:00|2.98|1.68|2.96|1.66|2.99|1.69|2.95|1.65|0
1705609500000|2024-01-18 20:25:00|2.95|1.65|2.93|1.63|2.96|1.66|2.93|1.63|0
1705609800000|2024-01-18 20:30:00|2.92|1.62|2.93|1.63|2.95|1.65|2.92|1.62|0
1705610100000|2024-01-18 20:35:00|2.94|1.64|2.97|1.67|2.97|1.67|2.93|1.63|0
1705610400000|2024-01-18 20:40:00|2.98|1.68|2.94|1.64|2.99|1.69|2.93|1.63|0
1705610700000|2024-01-18 20:45:00|2.93|1.63|2.93|1.63|2.94|1.64|2.91|1.61|0
1705611000000|2024-01-18 20:50:00|2.92|1.62|2.92|1.62|2.92|1.62|2.86|1.56|0
1705611300000|2024-01-18 20:55:00|2.91|1.61|2.93|1.63|2.95|1.65|2.9|1.6|0
1705611600000|2024-01-18 21:00:00|2.92|1.62|2.96|1.66|2.98|1.68|2.92|1.62|0
1705611900000|2024-01-18 21:05:00|2.97|1.67|2.94|1.64|2.97|1.67|2.94|1.64|0
1705612200000|2024-01-18 21:10:00|2.95|1.65|2.94|1.64|2.96|1.66|2.94|1.64|0
1705612500000|2024-01-18 21:15:00|3.09|1.49|3.07|1.47|3.09|1.49|3.07|1.47|0
1705612800000|2024-01-18 21:20:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1705613100000|2024-01-18 21:25:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1705613400000|2024-01-18 21:30:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1705613700000|2024-01-18 21:35:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1705614300000|2024-01-18 21:45:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1705614600000|2024-01-18 21:50:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1705614900000|2024-01-18 21:55:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1705615200000|2024-01-18 22:00:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1705615800000|2024-01-18 22:10:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1705616100000|2024-01-18 22:15:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1705618800000|2024-01-18 23:00:00|3.07|1.47|3.08|1.48|3.09|1.49|3.06|1.46|0
1705619100000|2024-01-18 23:05:00|3.07|1.47|3.08|1.48|3.08|1.48|3.06|1.46|0
1705619400000|2024-01-18 23:10:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1705619700000|2024-01-18 23:15:00|3.07|1.47|3.06|1.46|3.07|1.47|3.05|1.45|0
1705620000000|2024-01-18 23:20:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1705620300000|2024-01-18 23:25:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1705620600000|2024-01-18 23:30:00|3.07|1.47|3.06|1.46|3.07|1.47|3.05|1.45|0
1705620900000|2024-01-18 23:35:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1705621200000|2024-01-18 23:40:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1705621500000|2024-01-18 23:45:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1705621800000|2024-01-18 23:50:00|3.05|1.45|3.03|1.43|3.05|1.45|3.03|1.43|0
1705622100000|2024-01-18 23:55:00|3.04|1.44|3.01|1.41|3.04|1.44|3.01|1.41|0
1705622400000|2024-01-19 00:00:00|3.02|1.42|3.02|1.42|3.03|1.43|3.01|1.41|0
1705622700000|2024-01-19 00:05:00|3.03|1.43|3.03|1.43|3.04|1.44|3.02|1.42|0
1705623000000|2024-01-19 00:10:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1705623300000|2024-01-19 00:15:00|3.05|1.45|3.03|1.43|3.05|1.45|3.03|1.43|0
1705623600000|2024-01-19 00:20:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1705623900000|2024-01-19 00:25:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1705624200000|2024-01-19 00:30:00|3|1.4|3.01|1.41|3.01|1.41|3|1.4|0
1705624500000|2024-01-19 00:35:00|3.02|1.42|3.01|1.41|3.02|1.42|3|1.4|0
1705624800000|2024-01-19 00:40:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1705625100000|2024-01-19 00:45:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1705625400000|2024-01-19 00:50:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1705625700000|2024-01-19 00:55:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1705626000000|2024-01-19 01:00:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1705626300000|2024-01-19 01:05:00|3.02|1.42|3.03|1.43|3.04|1.44|3.02|1.42|0
1705626600000|2024-01-19 01:10:00|3.02|1.42|3.02|1.42|3.03|1.43|3.01|1.41|0
1705626900000|2024-01-19 01:15:00|3.01|1.41|3.04|1.44|3.04|1.44|3.01|1.41|0
1705627200000|2024-01-19 01:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1705627500000|2024-01-19 01:25:00|3.06|1.46|3.05|1.45|3.07|1.47|3.04|1.44|0
1705627800000|2024-01-19 01:30:00|2.9|1.6|2.89|1.59|2.9|1.6|2.88|1.58|0
1705628100000|2024-01-19 01:35:00|2.88|1.58|2.87|1.57|2.89|1.59|2.87|1.57|0
1705628400000|2024-01-19 01:40:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1705628700000|2024-01-19 01:45:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1705629000000|2024-01-19 01:50:00|2.88|1.58|2.86|1.56|2.88|1.58|2.86|1.56|0
1705629300000|2024-01-19 01:55:00|2.85|1.55|2.85|1.55|2.86|1.56|2.85|1.55|0
1705629600000|2024-01-19 02:00:00|2.86|1.56|2.86|1.56|2.86|1.56|2.85|1.55|0
1705629900000|2024-01-19 02:05:00|2.85|1.55|2.86|1.56|2.87|1.57|2.85|1.55|0
1705630200000|2024-01-19 02:10:00|2.87|1.57|2.86|1.56|2.87|1.57|2.85|1.55|0
1705630500000|2024-01-19 02:15:00|2.85|1.55|2.86|1.56|2.86|1.56|2.85|1.55|0
1705630800000|2024-01-19 02:20:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1705631100000|2024-01-19 02:25:00|2.87|1.57|2.86|1.56|2.87|1.57|2.85|1.55|0
1705631400000|2024-01-19 02:30:00|2.87|1.57|2.86|1.56|2.87|1.57|2.85|1.55|0
1705631700000|2024-01-19 02:35:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1705632000000|2024-01-19 02:40:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1705632300000|2024-01-19 02:45:00|2.85|1.55|2.84|1.54|2.85|1.55|2.83|1.53|0
1705632600000|2024-01-19 02:50:00|2.83|1.53|2.84|1.54|2.85|1.55|2.83|1.53|0
1705632900000|2024-01-19 02:55:00|2.85|1.55|2.84|1.54|2.85|1.55|2.84|1.54|0
1705633200000|2024-01-19 03:00:00|2.85|1.55|2.83|1.53|2.85|1.55|2.83|1.53|0
1705633500000|2024-01-19 03:05:00|2.84|1.54|2.83|1.53|2.84|1.54|2.83|1.53|0
1705633800000|2024-01-19 03:10:00|2.84|1.54|2.83|1.53|2.84|1.54|2.83|1.53|0
1705634100000|2024-01-19 03:15:00|2.84|1.54|2.83|1.53|2.84|1.54|2.83|1.53|0
1705634400000|2024-01-19 03:20:00|2.84|1.54|2.84|1.54|2.85|1.55|2.83|1.53|0
1705634700000|2024-01-19 03:25:00|2.85|1.55|2.84|1.54|2.85|1.55|2.84|1.54|0
1705635000000|2024-01-19 03:30:00|2.85|1.55|2.84|1.54|2.85|1.55|2.84|1.54|0
1705635300000|2024-01-19 03:35:00|2.83|1.53|2.83|1.53|2.83|1.53|2.83|1.53|0
1705635600000|2024-01-19 03:40:00|2.84|1.54|2.84|1.54|2.84|1.54|2.83|1.53|0
1705635900000|2024-01-19 03:45:00|2.83|1.53|2.83|1.53|2.83|1.53|2.83|1.53|0
1705636200000|2024-01-19 03:50:00|2.84|1.54|2.83|1.53|2.84|1.54|2.83|1.53|0
1705637100000|2024-01-19 04:05:00|2.82|1.52|2.83|1.53|2.83|1.53|2.82|1.52|0
1705637400000|2024-01-19 04:10:00|2.84|1.54|2.84|1.54|2.84|1.54|2.84|1.54|0
1705637700000|2024-01-19 04:15:00|2.83|1.53|2.83|1.53|2.83|1.53|2.83|1.53|0
1705638300000|2024-01-19 04:25:00|2.84|1.54|2.84|1.54|2.84|1.54|2.83|1.53|0
1705638600000|2024-01-19 04:30:00|2.83|1.53|2.84|1.54|2.84|1.54|2.83|1.53|0
1705638900000|2024-01-19 04:35:00|2.83|1.53|2.83|1.53|2.83|1.53|2.83|1.53|0
1705639800000|2024-01-19 04:50:00|2.84|1.54|2.84|1.54|2.84|1.54|2.83|1.53|0
1705640400000|2024-01-19 05:00:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1705640700000|2024-01-19 05:05:00|2.83|1.53|2.83|1.53|2.84|1.54|2.83|1.53|0
1705641000000|2024-01-19 05:10:00|2.82|1.52|2.82|1.52|2.83|1.53|2.82|1.52|0
1705641300000|2024-01-19 05:15:00|2.83|1.53|2.83|1.53|2.83|1.53|2.82|1.52|0
1705641600000|2024-01-19 05:20:00|2.82|1.52|2.83|1.53|2.83|1.53|2.82|1.52|0
1705641900000|2024-01-19 05:25:00|2.82|1.52|2.82|1.52|2.82|1.52|2.82|1.52|0
1705642200000|2024-01-19 05:30:00|2.83|1.53|2.83|1.53|2.83|1.53|2.82|1.52|0
1705642500000|2024-01-19 05:35:00|2.84|1.54|2.85|1.55|2.85|1.55|2.83|1.53|0
1705642800000|2024-01-19 05:40:00|2.84|1.54|2.84|1.54|2.84|1.54|2.84|1.54|0
1705643100000|2024-01-19 05:45:00|2.85|1.55|2.85|1.55|2.85|1.55|2.85|1.55|0
1705643400000|2024-01-19 05:50:00|2.84|1.54|2.85|1.55|2.86|1.56|2.84|1.54|0
1705643700000|2024-01-19 05:55:00|2.86|1.56|2.86|1.56|2.86|1.56|2.85|1.55|0
1705644000000|2024-01-19 06:00:00|2.85|1.55|2.85|1.55|2.86|1.56|2.85|1.55|0
1705644300000|2024-01-19 06:05:00|2.84|1.54|2.84|1.54|2.84|1.54|2.84|1.54|0
1705644600000|2024-01-19 06:10:00|2.85|1.55|2.83|1.53|2.85|1.55|2.83|1.53|0
1705645500000|2024-01-19 06:25:00|2.84|1.54|2.84|1.54|2.84|1.54|2.84|1.54|0
1705645800000|2024-01-19 06:30:00|2.83|1.53|2.84|1.54|2.84|1.54|2.83|1.53|0
1705646100000|2024-01-19 06:35:00|2.83|1.53|2.83|1.53|2.84|1.54|2.82|1.52|0
1705646400000|2024-01-19 06:40:00|2.82|1.52|2.83|1.53|2.83|1.53|2.81|1.51|0
1705646700000|2024-01-19 06:45:00|2.82|1.52|2.82|1.52|2.83|1.53|2.82|1.52|0
1705647000000|2024-01-19 06:50:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1705647300000|2024-01-19 06:55:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1705647600000|2024-01-19 07:00:00|2.83|1.53|2.82|1.52|2.84|1.54|2.82|1.52|0
1705647900000|2024-01-19 07:05:00|2.83|1.53|2.82|1.52|2.83|1.53|2.81|1.51|0
1705648200000|2024-01-19 07:10:00|2.83|1.53|2.83|1.53|2.83|1.53|2.83|1.53|0
1705648500000|2024-01-19 07:15:00|3.05|1.75|2.98|1.68|3.06|1.76|2.97|1.67|0
1705648800000|2024-01-19 07:20:00|2.97|1.67|2.99|1.69|3|1.7|2.97|1.67|0
1705649100000|2024-01-19 07:25:00|3|1.7|2.99|1.69|3.01|1.71|2.99|1.69|0
1705649400000|2024-01-19 07:30:00|2.76|1.46|2.76|1.46|2.77|1.47|2.75|1.45|0
1705649700000|2024-01-19 07:35:00|2.77|1.47|2.73|1.43|2.95|1.65|2.73|1.43|0
1705650000000|2024-01-19 07:40:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1705650300000|2024-01-19 07:45:00|2.74|1.44|2.72|1.42|2.74|1.44|2.72|1.42|0
1705650600000|2024-01-19 07:50:00|2.73|1.43|2.71|1.41|2.73|1.43|2.71|1.41|0
1705650900000|2024-01-19 07:55:00|2.72|1.42|2.73|1.43|2.73|1.43|2.72|1.42|0
1705651200000|2024-01-19 08:00:00|2.72|1.42|2.73|1.43|2.74|1.44|2.72|1.42|0
1705651500000|2024-01-19 08:05:00|2.74|1.44|2.75|1.45|2.75|1.45|2.73|1.43|0
1705651800000|2024-01-19 08:10:00|2.74|1.44|2.73|1.43|2.76|1.46|2.73|1.43|0
1705652100000|2024-01-19 08:15:00|2.95|1.65|2.96|1.66|2.97|1.67|2.94|1.64|0
1705652400000|2024-01-19 08:20:00|2.97|1.67|2.94|1.64|2.97|1.67|2.94|1.64|0
1705652700000|2024-01-19 08:25:00|2.91|1.61|2.93|1.63|2.93|1.63|2.91|1.61|0
1705653000000|2024-01-19 08:30:00|2.72|1.42|2.72|1.42|2.73|1.43|2.71|1.41|0
1705653300000|2024-01-19 08:35:00|2.73|1.43|2.71|1.41|2.73|1.43|2.71|1.41|0
1705653600000|2024-01-19 08:40:00|2.7|1.4|2.71|1.41|2.73|1.43|2.7|1.4|0
1705653900000|2024-01-19 08:45:00|2.72|1.42|2.69|1.39|2.72|1.42|2.69|1.39|0
1705654200000|2024-01-19 08:50:00|2.68|1.38|2.69|1.39|2.69|1.39|2.68|1.38|0
1705654500000|2024-01-19 08:55:00|2.68|1.38|2.66|1.36|2.69|1.39|2.66|1.36|0
1705654800000|2024-01-19 09:00:00|2.67|1.37|2.64|1.34|2.67|1.37|2.64|1.34|0
1705655100000|2024-01-19 09:05:00|2.65|1.35|2.63|1.33|2.66|1.36|2.63|1.33|0
1705655400000|2024-01-19 09:10:00|2.64|1.34|2.6|1.3|2.65|1.35|2.6|1.3|0
1705655700000|2024-01-19 09:15:00|2.61|1.31|2.61|1.31|2.61|1.31|2.6|1.3|0
1705656000000|2024-01-19 09:20:00|2.6|1.3|2.59|1.29|2.6|1.3|2.58|1.28|0
1705656300000|2024-01-19 09:25:00|2.58|1.28|2.59|1.29|2.59|1.29|2.58|1.28|0
1705656600000|2024-01-19 09:30:00|2.6|1.3|2.62|1.32|2.62|1.32|2.6|1.3|0
1705656900000|2024-01-19 09:35:00|2.63|1.33|2.64|1.34|2.65|1.35|2.62|1.32|0
1705657200000|2024-01-19 09:40:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1705657500000|2024-01-19 09:45:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1705657800000|2024-01-19 09:50:00|2.65|1.35|2.61|1.31|2.68|1.38|2.6|1.3|0
1705658100000|2024-01-19 09:55:00|2.6|1.3|2.59|1.29|2.61|1.31|2.59|1.29|0
1705658400000|2024-01-19 10:00:00|2.6|1.3|2.59|1.29|2.6|1.3|2.59|1.29|0
1705658700000|2024-01-19 10:05:00|2.6|1.3|2.59|1.29|2.6|1.3|2.58|1.28|0
1705659000000|2024-01-19 10:10:00|2.6|1.3|2.59|1.29|2.6|1.3|2.58|1.28|0
1705659300000|2024-01-19 10:15:00|2.6|1.3|2.6|1.3|2.62|1.32|2.6|1.3|0
1705659600000|2024-01-19 10:20:00|2.59|1.29|2.6|1.3|2.6|1.3|2.59|1.29|0
1705659900000|2024-01-19 10:25:00|2.61|1.31|2.61|1.31|2.62|1.32|2.6|1.3|0
1705660200000|2024-01-19 10:30:00|2.6|1.3|2.6|1.3|2.61|1.31|2.6|1.3|0
1705660500000|2024-01-19 10:35:00|2.59|1.29|2.58|1.28|2.6|1.3|2.58|1.28|0
1705660800000|2024-01-19 10:40:00|2.59|1.29|2.63|1.33|2.63|1.33|2.58|1.28|0
1705661100000|2024-01-19 10:45:00|2.62|1.32|2.62|1.32|2.63|1.33|2.62|1.32|0
1705661400000|2024-01-19 10:50:00|2.61|1.31|2.61|1.31|2.62|1.32|2.61|1.31|0
1705661700000|2024-01-19 10:55:00|2.6|1.3|2.62|1.32|2.62|1.32|2.6|1.3|0
1705662000000|2024-01-19 11:00:00|2.63|1.33|2.61|1.31|2.63|1.33|2.61|1.31|0
1705662300000|2024-01-19 11:05:00|2.6|1.3|2.61|1.31|2.61|1.31|2.6|1.3|0
1705662600000|2024-01-19 11:10:00|2.6|1.3|2.59|1.29|2.61|1.31|2.59|1.29|0
1705662900000|2024-01-19 11:15:00|2.6|1.3|2.6|1.3|2.61|1.31|2.59|1.29|0
1705663200000|2024-01-19 11:20:00|2.61|1.31|2.59|1.29|2.61|1.31|2.59|1.29|0
1705663500000|2024-01-19 11:25:00|2.6|1.3|2.6|1.3|2.6|1.3|2.6|1.3|0
1705663800000|2024-01-19 11:30:00|2.59|1.29|2.57|1.27|2.59|1.29|2.57|1.27|0
1705664100000|2024-01-19 11:35:00|2.56|1.26|2.58|1.28|2.61|1.31|2.56|1.26|0
1705664400000|2024-01-19 11:40:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1705664700000|2024-01-19 11:45:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1705665000000|2024-01-19 11:50:00|2.59|1.29|2.6|1.3|2.6|1.3|2.59|1.29|0
1705665300000|2024-01-19 11:55:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1705665600000|2024-01-19 12:00:00|2.58|1.28|2.59|1.29|2.6|1.3|2.58|1.28|0
1705665900000|2024-01-19 12:05:00|2.58|1.28|2.6|1.3|2.6|1.3|2.58|1.28|0
1705666200000|2024-01-19 12:10:00|2.61|1.31|2.6|1.3|2.61|1.31|2.6|1.3|0
1705666500000|2024-01-19 12:15:00|2.61|1.31|2.61|1.31|2.61|1.31|2.6|1.3|0
1705666800000|2024-01-19 12:20:00|2.62|1.32|2.62|1.32|2.62|1.32|2.62|1.32|0
1705667100000|2024-01-19 12:25:00|2.61|1.31|2.62|1.32|2.62|1.32|2.61|1.31|0
1705667400000|2024-01-19 12:30:00|2.61|1.31|2.62|1.32|2.62|1.32|2.61|1.31|0
1705667700000|2024-01-19 12:35:00|2.61|1.31|2.61|1.31|2.62|1.32|2.61|1.31|0
1705668000000|2024-01-19 12:40:00|2.62|1.32|2.63|1.33|2.63|1.33|2.62|1.32|0
1705668300000|2024-01-19 12:45:00|2.62|1.32|2.62|1.32|2.63|1.33|2.62|1.32|0
1705668600000|2024-01-19 12:50:00|2.61|1.31|2.6|1.3|2.61|1.31|2.59|1.29|0
1705668900000|2024-01-19 12:55:00|2.59|1.29|2.57|1.27|2.59|1.29|2.57|1.27|0
1705669200000|2024-01-19 13:00:00|2.56|1.26|2.55|1.25|2.57|1.27|2.54|1.24|0
1705669500000|2024-01-19 13:05:00|2.56|1.26|2.53|1.23|2.56|1.26|2.53|1.23|0
1705669800000|2024-01-19 13:10:00|2.54|1.24|2.52|1.22|2.54|1.24|2.52|1.22|0
1705670100000|2024-01-19 13:15:00|2.53|1.23|2.53|1.23|2.53|1.23|2.51|1.21|0
1705670400000|2024-01-19 13:20:00|2.52|1.22|2.54|1.24|2.54|1.24|2.52|1.22|0
1705670700000|2024-01-19 13:25:00|2.55|1.25|2.58|1.28|2.58|1.28|2.55|1.25|0
1705671000000|2024-01-19 13:30:00|2.59|1.29|2.58|1.28|2.6|1.3|2.57|1.27|0
1705671300000|2024-01-19 13:35:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1705671600000|2024-01-19 13:40:00|2.6|1.3|2.62|1.32|2.62|1.32|2.59|1.29|0
1705671900000|2024-01-19 13:45:00|2.61|1.31|2.62|1.32|2.62|1.32|2.6|1.3|0
1705672200000|2024-01-19 13:50:00|2.61|1.31|2.62|1.32|2.63|1.33|2.61|1.31|0
1705672500000|2024-01-19 13:55:00|2.63|1.33|2.64|1.34|2.65|1.35|2.62|1.32|0
1705672800000|2024-01-19 14:00:00|2.63|1.33|2.64|1.34|2.66|1.36|2.63|1.33|0
1705673100000|2024-01-19 14:05:00|2.65|1.35|2.64|1.34|2.65|1.35|2.63|1.33|0
1705673400000|2024-01-19 14:10:00|2.65|1.35|2.67|1.37|2.68|1.38|2.65|1.35|0
1705673700000|2024-01-19 14:15:00|2.68|1.38|2.68|1.38|2.68|1.38|2.66|1.36|0
1705674000000|2024-01-19 14:20:00|2.67|1.37|2.66|1.36|2.68|1.38|2.66|1.36|0
1705674300000|2024-01-19 14:25:00|2.67|1.37|2.72|1.42|2.74|1.44|2.67|1.37|0
1705674600000|2024-01-19 14:30:00|2.73|1.43|2.69|1.39|2.76|1.46|2.62|1.32|0
1705674900000|2024-01-19 14:35:00|2.68|1.38|2.71|1.41|2.72|1.42|2.68|1.38|0
1705675200000|2024-01-19 14:40:00|2.72|1.42|2.72|1.42|2.72|1.42|2.69|1.39|0
1705675500000|2024-01-19 14:45:00|2.71|1.41|2.73|1.43|2.76|1.46|2.67|1.37|0
1705675800000|2024-01-19 14:50:00|2.74|1.44|2.64|1.34|2.76|1.46|2.64|1.34|0
1705676100000|2024-01-19 14:55:00|2.65|1.35|2.63|1.33|2.66|1.36|2.63|1.33|0
1705676400000|2024-01-19 15:00:00|2.64|1.34|2.61|1.31|2.65|1.35|2.58|1.28|0
1705676700000|2024-01-19 15:05:00|2.62|1.32|2.69|1.39|2.72|1.42|2.61|1.31|0
1705677000000|2024-01-19 15:10:00|2.7|1.4|2.68|1.38|2.7|1.4|2.66|1.36|0
1705677300000|2024-01-19 15:15:00|2.69|1.39|2.63|1.33|2.69|1.39|2.62|1.32|0
1705677600000|2024-01-19 15:20:00|2.62|1.32|2.64|1.34|2.7|1.4|2.61|1.31|0
1705677900000|2024-01-19 15:25:00|2.63|1.33|2.6|1.3|2.64|1.34|2.6|1.3|0
1705678200000|2024-01-19 15:30:00|2.61|1.31|2.66|1.36|2.67|1.37|2.61|1.31|0
1705678500000|2024-01-19 15:35:00|2.65|1.35|2.62|1.32|2.65|1.35|2.6|1.3|0
1705678800000|2024-01-19 15:40:00|2.61|1.31|2.58|1.28|2.63|1.33|2.58|1.28|0
1705679100000|2024-01-19 15:45:00|2.59|1.29|2.61|1.31|2.61|1.31|2.57|1.27|0
1705679400000|2024-01-19 15:50:00|2.6|1.3|2.58|1.28|2.63|1.33|2.58|1.28|0
1705679700000|2024-01-19 15:55:00|2.57|1.27|2.57|1.27|2.59|1.29|2.55|1.25|0
1705680000000|2024-01-19 16:00:00|2.79|1.49|2.77|1.47|2.81|1.51|2.76|1.46|0
1705680300000|2024-01-19 16:05:00|2.78|1.48|2.74|1.44|2.78|1.48|2.73|1.43|0
1705680600000|2024-01-19 16:10:00|2.73|1.43|2.73|1.43|2.73|1.43|2.68|1.38|0
1705680900000|2024-01-19 16:15:00|2.51|1.21|2.5|1.2|2.52|1.22|2.48|1.18|0
1705681200000|2024-01-19 16:20:00|2.49|1.19|2.49|1.19|2.51|1.21|2.49|1.19|0
1705681500000|2024-01-19 16:25:00|2.48|1.18|2.51|1.21|2.51|1.21|2.48|1.18|0
1705681800000|2024-01-19 16:30:00|2.52|1.22|2.56|1.26|2.59|1.29|2.5|1.2|0
1705682100000|2024-01-19 16:35:00|2.57|1.27|2.58|1.28|2.59|1.29|2.56|1.26|0
1705682400000|2024-01-19 16:40:00|2.57|1.27|2.58|1.28|2.6|1.3|2.57|1.27|0
1705682700000|2024-01-19 16:45:00|2.8|1.5|2.81|1.51|2.82|1.52|2.79|1.49|0
1705683000000|2024-01-19 16:50:00|2.8|1.5|2.78|1.48|2.81|1.51|2.76|1.46|0
1705683300000|2024-01-19 16:55:00|2.79|1.49|2.75|1.45|2.79|1.49|2.74|1.44|0
1705683600000|2024-01-19 17:00:00|2.54|1.24|2.53|1.23|2.55|1.25|2.52|1.22|0
1705683900000|2024-01-19 17:05:00|2.54|1.24|2.55|1.25|2.55|1.25|2.53|1.23|0
1705684200000|2024-01-19 17:10:00|2.56|1.26|2.55|1.25|2.59|1.29|2.54|1.24|0
1705684500000|2024-01-19 17:15:00|2.54|1.24|2.54|1.24|2.55|1.25|2.52|1.22|0
1705684800000|2024-01-19 17:20:00|2.53|1.23|2.51|1.21|2.55|1.25|2.5|1.2|0
1705685100000|2024-01-19 17:25:00|2.5|1.2|2.48|1.18|2.51|1.21|2.47|1.17|0
1705685400000|2024-01-19 17:30:00|2.68|1.38|2.65|1.35|2.69|1.39|2.63|1.33|0
1705685700000|2024-01-19 17:35:00|2.64|1.34|2.66|1.36|2.66|1.36|2.62|1.32|0
1705686000000|2024-01-19 17:40:00|2.65|1.35|2.65|1.35|2.69|1.39|2.65|1.35|0
1705686300000|2024-01-19 17:45:00|2.66|1.36|2.66|1.36|2.68|1.38|2.65|1.35|0
1705686600000|2024-01-19 17:50:00|2.65|1.35|2.62|1.32|2.66|1.36|2.62|1.32|0
1705686900000|2024-01-19 17:55:00|2.61|1.31|2.63|1.33|2.72|1.42|2.6|1.3|0
1705687200000|2024-01-19 18:00:00|2.62|1.32|2.66|1.36|2.67|1.37|2.62|1.32|0
1705687500000|2024-01-19 18:05:00|2.65|1.35|2.62|1.32|2.66|1.36|2.62|1.32|0
1705687800000|2024-01-19 18:10:00|2.63|1.33|2.6|1.3|2.63|1.33|2.59|1.29|0
1705688100000|2024-01-19 18:15:00|2.39|1.09|2.39|1.09|2.39|1.09|2.35|1.05|0
1705688400000|2024-01-19 18:20:00|2.38|1.08|2.36|1.06|2.38|1.08|2.34|1.04|0
1705688700000|2024-01-19 18:25:00|2.35|1.05|2.34|1.04|2.36|1.06|2.34|1.04|0
1705689000000|2024-01-19 18:30:00|2.35|1.05|2.38|1.08|2.39|1.09|2.33|1.03|0
1705689300000|2024-01-19 18:35:00|2.37|1.07|2.41|1.11|2.42|1.12|2.36|1.06|0
1705689600000|2024-01-19 18:40:00|2.42|1.12|2.4|1.1|2.42|1.12|2.39|1.09|0
1705689900000|2024-01-19 18:45:00|2.61|1.31|2.61|1.31|2.62|1.32|2.59|1.29|0
1705690200000|2024-01-19 18:50:00|2.6|1.3|2.6|1.3|2.72|1.42|2.6|1.3|0
1705690500000|2024-01-19 18:55:00|2.59|1.29|2.57|1.27|2.59|1.29|2.56|1.26|0
1705690800000|2024-01-19 19:00:00|2.35|1.05|2.4|1.1|2.42|1.12|2.35|1.05|0
1705691100000|2024-01-19 19:05:00|2.39|1.09|2.38|1.08|2.4|1.1|2.38|1.08|0
1705691400000|2024-01-19 19:10:00|2.39|1.09|2.35|1.05|2.39|1.09|2.35|1.05|0
1705691700000|2024-01-19 19:15:00|2.36|1.06|2.38|1.08|2.39|1.09|2.35|1.05|0
1705692000000|2024-01-19 19:20:00|2.39|1.09|2.37|1.07|2.4|1.1|2.36|1.06|0
1705692300000|2024-01-19 19:25:00|2.36|1.06|2.38|1.08|2.39|1.09|2.32|1.02|0
1705692600000|2024-01-19 19:30:00|2.37|1.07|2.41|1.11|2.42|1.12|2.37|1.07|0
1705692900000|2024-01-19 19:35:00|2.4|1.1|2.38|1.08|2.44|1.14|2.37|1.07|0
1705693200000|2024-01-19 19:40:00|2.37|1.07|2.38|1.08|2.41|1.11|2.36|1.06|0
1705693500000|2024-01-19 19:45:00|2.37|1.07|2.37|1.07|2.39|1.09|2.36|1.06|0
1705693800000|2024-01-19 19:50:00|2.36|1.06|2.38|1.08|2.4|1.1|2.36|1.06|0
1705694100000|2024-01-19 19:55:00|2.37|1.07|2.37|1.07|2.44|1.14|2.37|1.07|0
1705694400000|2024-01-19 20:00:00|2.58|1.28|2.56|1.26|2.59|1.29|2.54|1.24|0
1705694700000|2024-01-19 20:05:00|2.55|1.25|2.57|1.27|2.57|1.27|2.54|1.24|0
1705695000000|2024-01-19 20:10:00|2.58|1.28|2.58|1.28|2.59|1.29|2.56|1.26|0
1705695300000|2024-01-19 20:15:00|2.36|1.06|2.37|1.07|2.38|1.08|2.35|1.05|0
1705695600000|2024-01-19 20:20:00|2.36|1.06|2.32|1.02|2.39|1.09|2.3|1|0
1705695900000|2024-01-19 20:25:00|2.33|1.03|2.3|1|2.33|1.03|2.29|0.99|0
1705696200000|2024-01-19 20:30:00|2.31|1.01|2.29|0.99|2.31|1.01|2.29|0.99|0
1705696500000|2024-01-19 20:35:00|2.28|0.98|2.3|1|2.31|1.01|2.28|0.98|0
1705696800000|2024-01-19 20:40:00|2.31|1.01|2.58|1.28|2.65|1.35|2.29|0.99|0
1705697100000|2024-01-19 20:45:00|2.59|1.29|2.86|1.56|2.88|1.58|2.59|1.29|0
1705697400000|2024-01-19 20:50:00|2.85|1.55|2.83|1.53|2.88|1.58|2.83|1.53|0
1705697700000|2024-01-19 20:55:00|2.85|1.55|2.84|1.54|2.87|1.57|2.84|1.54|0
1705698000000|2024-01-19 21:00:00|2.83|1.53|2.8|1.5|2.86|1.56|2.8|1.5|0
1705698300000|2024-01-19 21:05:00|2.81|1.51|2.81|1.51|2.81|1.51|2.8|1.5|0
1705698600000|2024-01-19 21:10:00|2.82|1.52|2.82|1.52|2.83|1.53|2.81|1.51|0
1705887600000|2024-01-22 01:40:00|2.78|1.48|2.79|1.49|2.8|1.5|2.78|1.48|0
1705887900000|2024-01-22 01:45:00|2.78|1.48|2.78|1.48|2.79|1.49|2.77|1.47|0
1705888200000|2024-01-22 01:50:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705888500000|2024-01-22 01:55:00|2.77|1.47|2.78|1.48|2.78|1.48|2.77|1.47|0
1705888800000|2024-01-22 02:00:00|2.77|1.47|2.78|1.48|2.79|1.49|2.77|1.47|0
1705889100000|2024-01-22 02:05:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705889400000|2024-01-22 02:10:00|2.77|1.47|2.77|1.47|2.77|1.47|2.77|1.47|0
1705889700000|2024-01-22 02:15:00|2.76|1.46|2.75|1.45|2.77|1.47|2.75|1.45|0
1705890000000|2024-01-22 02:20:00|2.76|1.46|2.77|1.47|2.77|1.47|2.75|1.45|0
1705890300000|2024-01-22 02:25:00|2.78|1.48|2.79|1.49|2.79|1.49|2.77|1.47|0
1705890600000|2024-01-22 02:30:00|2.78|1.48|2.8|1.5|2.81|1.51|2.78|1.48|0
1705890900000|2024-01-22 02:35:00|2.81|1.51|2.79|1.49|2.81|1.51|2.79|1.49|0
1705891500000|2024-01-22 02:45:00|2.78|1.48|2.77|1.47|2.79|1.49|2.77|1.47|0
1705891800000|2024-01-22 02:50:00|2.78|1.48|2.78|1.48|2.78|1.48|2.77|1.47|0
1705892100000|2024-01-22 02:55:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705892400000|2024-01-22 03:00:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705892700000|2024-01-22 03:05:00|2.79|1.49|2.79|1.49|2.79|1.49|2.78|1.48|0
1705893000000|2024-01-22 03:10:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1705893300000|2024-01-22 03:15:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1705893600000|2024-01-22 03:20:00|2.78|1.48|2.8|1.5|2.8|1.5|2.78|1.48|0
1705893900000|2024-01-22 03:25:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705894200000|2024-01-22 03:30:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705894500000|2024-01-22 03:35:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1705894800000|2024-01-22 03:40:00|2.78|1.48|2.78|1.48|2.78|1.48|2.77|1.47|0
1705895100000|2024-01-22 03:45:00|2.77|1.47|2.77|1.47|2.78|1.48|2.76|1.46|0
1705895400000|2024-01-22 03:50:00|2.78|1.48|2.79|1.49|2.79|1.49|2.78|1.48|0
1705895700000|2024-01-22 03:55:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1705896000000|2024-01-22 04:00:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1705896300000|2024-01-22 04:05:00|2.76|1.46|2.76|1.46|2.76|1.46|2.76|1.46|0
1705896600000|2024-01-22 04:10:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1705896900000|2024-01-22 04:15:00|2.77|1.47|2.77|1.47|2.77|1.47|2.77|1.47|0
1705898400000|2024-01-22 04:40:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1705899000000|2024-01-22 04:50:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1705899300000|2024-01-22 04:55:00|2.76|1.46|2.76|1.46|2.77|1.47|2.76|1.46|0
1705899600000|2024-01-22 05:00:00|2.77|1.47|2.77|1.47|2.77|1.47|2.77|1.47|0
1705899900000|2024-01-22 05:05:00|2.78|1.48|2.76|1.46|2.78|1.48|2.76|1.46|0
1705900200000|2024-01-22 05:10:00|2.77|1.47|2.77|1.47|2.77|1.47|2.77|1.47|0
1705901100000|2024-01-22 05:25:00|2.78|1.48|2.78|1.48|2.78|1.48|2.77|1.47|0
1705901400000|2024-01-22 05:30:00|2.77|1.47|2.77|1.47|2.77|1.47|2.77|1.47|0
1705901700000|2024-01-22 05:35:00|2.78|1.48|2.78|1.48|2.78|1.48|2.78|1.48|0
1705902000000|2024-01-22 05:40:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1705902300000|2024-01-22 05:45:00|2.78|1.48|2.78|1.48|2.78|1.48|2.77|1.47|0
1705902600000|2024-01-22 05:50:00|2.79|1.49|2.79|1.49|2.79|1.49|2.78|1.48|0
1705902900000|2024-01-22 05:55:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1705903200000|2024-01-22 06:00:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1705903500000|2024-01-22 06:05:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1705903800000|2024-01-22 06:10:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1705904100000|2024-01-22 06:15:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1705904400000|2024-01-22 06:20:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1705904700000|2024-01-22 06:25:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705905000000|2024-01-22 06:30:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705905600000|2024-01-22 06:40:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705905900000|2024-01-22 06:45:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1705906200000|2024-01-22 06:50:00|2.78|1.48|2.78|1.48|2.78|1.48|2.77|1.47|0
1705906500000|2024-01-22 06:55:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1705906800000|2024-01-22 07:00:00|2.78|1.48|2.8|1.5|2.8|1.5|2.78|1.48|0
1705907100000|2024-01-22 07:05:00|2.79|1.49|2.8|1.5|2.8|1.5|2.79|1.49|0
1705907400000|2024-01-22 07:10:00|2.79|1.49|2.77|1.47|2.79|1.49|2.77|1.47|0
1705907700000|2024-01-22 07:15:00|2.76|1.46|2.75|1.45|2.77|1.47|2.75|1.45|0
1705908000000|2024-01-22 07:20:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1705908300000|2024-01-22 07:25:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1705908600000|2024-01-22 07:30:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1705908900000|2024-01-22 07:35:00|2.75|1.45|2.77|1.47|2.77|1.47|2.75|1.45|0
1705909200000|2024-01-22 07:40:00|2.76|1.46|2.75|1.45|2.77|1.47|2.75|1.45|0
1705909500000|2024-01-22 07:45:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1705909800000|2024-01-22 07:50:00|2.76|1.46|2.84|1.54|2.9|1.6|2.76|1.46|0
1705910100000|2024-01-22 07:55:00|2.83|1.53|2.83|1.53|2.84|1.54|2.82|1.52|0
1705910400000|2024-01-22 08:00:00|2.84|1.54|2.82|1.52|2.84|1.54|2.82|1.52|0
1705910700000|2024-01-22 08:05:00|2.83|1.53|2.85|1.55|2.85|1.55|2.82|1.52|0
1705911000000|2024-01-22 08:10:00|2.84|1.54|2.84|1.54|2.85|1.55|2.82|1.52|0
1705911300000|2024-01-22 08:15:00|2.83|1.53|2.81|1.51|2.84|1.54|2.81|1.51|0
1705911600000|2024-01-22 08:20:00|2.82|1.52|2.8|1.5|2.82|1.52|2.8|1.5|0
1705911900000|2024-01-22 08:25:00|2.81|1.51|2.82|1.52|2.83|1.53|2.81|1.51|0
1705912200000|2024-01-22 08:30:00|2.83|1.53|2.83|1.53|2.84|1.54|2.82|1.52|0
1705912500000|2024-01-22 08:35:00|2.84|1.54|2.84|1.54|2.84|1.54|2.83|1.53|0
1705912800000|2024-01-22 08:40:00|2.85|1.55|2.84|1.54|2.85|1.55|2.83|1.53|0
1705913100000|2024-01-22 08:45:00|2.85|1.55|2.85|1.55|2.86|1.56|2.84|1.54|0
1705913400000|2024-01-22 08:50:00|2.84|1.54|2.85|1.55|2.85|1.55|2.84|1.54|0
1705913700000|2024-01-22 08:55:00|2.84|1.54|2.8|1.5|2.98|1.68|2.8|1.5|0
1705914000000|2024-01-22 09:00:00|2.73|1.43|2.73|1.43|2.74|1.44|2.72|1.42|0
1705914300000|2024-01-22 09:05:00|2.74|1.44|2.73|1.43|2.74|1.44|2.72|1.42|0
1705914600000|2024-01-22 09:10:00|2.74|1.44|2.74|1.44|2.75|1.45|2.73|1.43|0
1705914900000|2024-01-22 09:15:00|2.75|1.45|2.73|1.43|2.75|1.45|2.73|1.43|0
1705915200000|2024-01-22 09:20:00|2.72|1.42|2.74|1.44|2.74|1.44|2.72|1.42|0
1705915500000|2024-01-22 09:25:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705915800000|2024-01-22 09:30:00|2.72|1.42|2.72|1.42|2.73|1.43|2.72|1.42|0
1705916100000|2024-01-22 09:35:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1705916400000|2024-01-22 09:40:00|2.73|1.43|2.71|1.41|2.73|1.43|2.7|1.4|0
1705916700000|2024-01-22 09:45:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1705917000000|2024-01-22 09:50:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1705917300000|2024-01-22 09:55:00|2.7|1.4|2.71|1.41|2.71|1.41|2.7|1.4|0
1705917600000|2024-01-22 10:00:00|2.7|1.4|2.72|1.42|2.72|1.42|2.7|1.4|0
1705917900000|2024-01-22 10:05:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1705918200000|2024-01-22 10:10:00|2.7|1.4|2.68|1.38|2.71|1.41|2.68|1.38|0
1705918500000|2024-01-22 10:15:00|2.69|1.39|2.7|1.4|2.7|1.4|2.69|1.39|0
1705918800000|2024-01-22 10:20:00|2.69|1.39|2.71|1.41|2.71|1.41|2.69|1.39|0
1705919100000|2024-01-22 10:25:00|2.7|1.4|2.71|1.41|2.71|1.41|2.7|1.4|0
1705919400000|2024-01-22 10:30:00|2.7|1.4|2.77|1.47|2.78|1.48|2.7|1.4|0
1705919700000|2024-01-22 10:35:00|2.78|1.48|2.79|1.49|2.79|1.49|2.77|1.47|0
1705920000000|2024-01-22 10:40:00|2.78|1.48|2.79|1.49|2.79|1.49|2.78|1.48|0
1705920300000|2024-01-22 10:45:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1705920600000|2024-01-22 10:50:00|2.78|1.48|2.78|1.48|2.78|1.48|2.77|1.47|0
1705920900000|2024-01-22 10:55:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1705921500000|2024-01-22 11:05:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1705921800000|2024-01-22 11:10:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1705922100000|2024-01-22 11:15:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1705922400000|2024-01-22 11:20:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1705922700000|2024-01-22 11:25:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1705923000000|2024-01-22 11:30:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1705923300000|2024-01-22 11:35:00|2.74|1.44|2.74|1.44|2.74|1.44|2.74|1.44|0
1705923600000|2024-01-22 11:40:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1705923900000|2024-01-22 11:45:00|2.75|1.45|2.75|1.45|2.75|1.45|2.74|1.44|0
1705924200000|2024-01-22 11:50:00|2.74|1.44|2.75|1.45|2.76|1.46|2.74|1.44|0
1705924500000|2024-01-22 11:55:00|2.76|1.46|2.77|1.47|2.77|1.47|2.75|1.45|0
1705924800000|2024-01-22 12:00:00|2.76|1.46|2.75|1.45|2.77|1.47|2.75|1.45|0
1705925100000|2024-01-22 12:05:00|2.74|1.44|2.74|1.44|2.75|1.45|2.73|1.43|0
1705925400000|2024-01-22 12:10:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705925700000|2024-01-22 12:15:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1705926000000|2024-01-22 12:20:00|2.73|1.43|2.73|1.43|2.74|1.44|2.73|1.43|0
1705926300000|2024-01-22 12:25:00|2.71|1.41|2.71|1.41|2.72|1.42|2.71|1.41|0
1705926600000|2024-01-22 12:30:00|2.7|1.4|2.71|1.41|2.71|1.41|2.7|1.4|0
1705926900000|2024-01-22 12:35:00|2.7|1.4|2.73|1.43|2.73|1.43|2.7|1.4|0
1705927200000|2024-01-22 12:40:00|2.72|1.42|2.71|1.41|2.72|1.42|2.71|1.41|0
1705927500000|2024-01-22 12:45:00|2.72|1.42|2.72|1.42|2.73|1.43|2.71|1.41|0
1705927800000|2024-01-22 12:50:00|2.71|1.41|2.71|1.41|2.71|1.41|2.7|1.4|0
1705928100000|2024-01-22 12:55:00|2.7|1.4|2.7|1.4|2.71|1.41|2.7|1.4|0
1705928400000|2024-01-22 13:00:00|2.71|1.41|2.72|1.42|2.72|1.42|2.7|1.4|0
1705928700000|2024-01-22 13:05:00|2.71|1.41|2.72|1.42|2.72|1.42|2.71|1.41|0
1705929000000|2024-01-22 13:10:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1705929300000|2024-01-22 13:15:00|2.71|1.41|2.75|1.45|2.77|1.47|2.71|1.41|0
1705929600000|2024-01-22 13:20:00|2.74|1.44|2.72|1.42|2.75|1.45|2.72|1.42|0
1705929900000|2024-01-22 13:25:00|2.73|1.43|2.72|1.42|2.73|1.43|2.72|1.42|0
1705930200000|2024-01-22 13:30:00|2.73|1.43|2.75|1.45|2.76|1.46|2.72|1.42|0
1705930500000|2024-01-22 13:35:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1705930800000|2024-01-22 13:40:00|2.75|1.45|2.77|1.47|2.78|1.48|2.75|1.45|0
1705931100000|2024-01-22 13:45:00|2.78|1.48|2.78|1.48|2.78|1.48|2.77|1.47|0
1705931400000|2024-01-22 13:50:00|2.77|1.47|2.76|1.46|2.78|1.48|2.76|1.46|0
1705931700000|2024-01-22 13:55:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1705932000000|2024-01-22 14:00:00|2.75|1.45|2.78|1.48|2.78|1.48|2.75|1.45|0
1705932300000|2024-01-22 14:05:00|2.79|1.49|2.77|1.47|2.79|1.49|2.77|1.47|0
1705932600000|2024-01-22 14:10:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1705932900000|2024-01-22 14:15:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1705933200000|2024-01-22 14:20:00|2.76|1.46|2.75|1.45|2.77|1.47|2.74|1.44|0
1705933500000|2024-01-22 14:25:00|2.74|1.44|2.76|1.46|2.77|1.47|2.74|1.44|0
1705933800000|2024-01-22 14:30:00|2.75|1.45|2.67|1.37|2.76|1.46|2.67|1.37|0
1705934100000|2024-01-22 14:35:00|2.66|1.36|2.67|1.37|2.7|1.4|2.66|1.36|0
1705934400000|2024-01-22 14:40:00|2.66|1.36|2.7|1.4|2.72|1.42|2.66|1.36|0
1705934700000|2024-01-22 14:45:00|2.71|1.41|2.67|1.37|2.71|1.41|2.66|1.36|0
1705935000000|2024-01-22 14:50:00|2.66|1.36|2.73|1.43|2.76|1.46|2.65|1.35|0
1705935300000|2024-01-22 14:55:00|2.74|1.44|2.74|1.44|2.77|1.47|2.74|1.44|0
1705935600000|2024-01-22 15:00:00|2.73|1.43|2.81|1.51|2.81|1.51|2.72|1.42|0
1705935900000|2024-01-22 15:05:00|2.82|1.52|2.73|1.43|2.82|1.52|2.73|1.43|0
1705936200000|2024-01-22 15:10:00|2.72|1.42|2.72|1.42|2.75|1.45|2.72|1.42|0
1705936500000|2024-01-22 15:15:00|2.73|1.43|2.76|1.46|2.76|1.46|2.71|1.41|0
1705936800000|2024-01-22 15:20:00|2.75|1.45|2.68|1.38|2.77|1.47|2.68|1.38|0
1705937100000|2024-01-22 15:25:00|2.67|1.37|2.66|1.36|2.72|1.42|2.65|1.35|0
1705937400000|2024-01-22 15:30:00|2.67|1.37|2.7|1.4|2.72|1.42|2.66|1.36|0
1705937700000|2024-01-22 15:35:00|2.69|1.39|2.67|1.37|2.71|1.41|2.67|1.37|0
1705938000000|2024-01-22 15:40:00|2.68|1.38|2.69|1.39|2.7|1.4|2.67|1.37|0
1705938300000|2024-01-22 15:45:00|2.7|1.4|2.75|1.45|2.76|1.46|2.69|1.39|0
1705938600000|2024-01-22 15:50:00|2.74|1.44|2.71|1.41|2.74|1.44|2.7|1.4|0
1705938900000|2024-01-22 15:55:00|2.7|1.4|2.74|1.44|2.76|1.46|2.7|1.4|0
1705939200000|2024-01-22 16:00:00|2.75|1.45|2.77|1.47|2.78|1.48|2.74|1.44|0
1705939500000|2024-01-22 16:05:00|2.76|1.46|2.73|1.43|2.77|1.47|2.72|1.42|0
1705939800000|2024-01-22 16:10:00|2.74|1.44|2.66|1.36|2.74|1.44|2.66|1.36|0
1705940100000|2024-01-22 16:15:00|2.67|1.37|2.65|1.35|2.67|1.37|2.65|1.35|0
1705940400000|2024-01-22 16:20:00|2.64|1.34|2.65|1.35|2.66|1.36|2.64|1.34|0
1705940700000|2024-01-22 16:25:00|2.66|1.36|2.64|1.34|2.66|1.36|2.63|1.33|0
1705941000000|2024-01-22 16:30:00|2.63|1.33|2.64|1.34|2.65|1.35|2.63|1.33|0
1705941300000|2024-01-22 16:35:00|2.65|1.35|2.61|1.31|2.66|1.36|2.6|1.3|0
1705941600000|2024-01-22 16:40:00|2.62|1.32|2.64|1.34|2.64|1.34|2.61|1.31|0
1705941900000|2024-01-22 16:45:00|2.63|1.33|2.62|1.32|2.63|1.33|2.61|1.31|0
1705942200000|2024-01-22 16:50:00|2.63|1.33|2.6|1.3|2.63|1.33|2.6|1.3|0
1705942500000|2024-01-22 16:55:00|2.61|1.31|2.59|1.29|2.61|1.31|2.57|1.27|0
1705942800000|2024-01-22 17:00:00|2.58|1.28|2.6|1.3|2.6|1.3|2.58|1.28|0
1705943100000|2024-01-22 17:05:00|2.61|1.31|2.65|1.35|2.66|1.36|2.61|1.31|0
1705943400000|2024-01-22 17:10:00|2.66|1.36|2.62|1.32|2.66|1.36|2.62|1.32|0
1705943700000|2024-01-22 17:15:00|2.63|1.33|2.62|1.32|2.64|1.34|2.61|1.31|0
1705944000000|2024-01-22 17:20:00|2.61|1.31|2.6|1.3|2.62|1.32|2.59|1.29|0
1705944300000|2024-01-22 17:25:00|2.59|1.29|2.6|1.3|2.61|1.31|2.59|1.29|0
1705944600000|2024-01-22 17:30:00|2.59|1.29|2.62|1.32|2.63|1.33|2.59|1.29|0
1705944900000|2024-01-22 17:35:00|2.63|1.33|2.6|1.3|2.64|1.34|2.6|1.3|0
1705945200000|2024-01-22 17:40:00|2.61|1.31|2.61|1.31|2.63|1.33|2.6|1.3|0
1705945500000|2024-01-22 17:45:00|2.62|1.32|2.62|1.32|2.62|1.32|2.6|1.3|0
1705945800000|2024-01-22 17:50:00|2.63|1.33|2.61|1.31|2.63|1.33|2.6|1.3|0
1705946100000|2024-01-22 17:55:00|2.6|1.3|2.61|1.31|2.63|1.33|2.6|1.3|0
1705946400000|2024-01-22 18:00:00|2.62|1.32|2.64|1.34|2.66|1.36|2.62|1.32|0
1705946700000|2024-01-22 18:05:00|2.65|1.35|2.65|1.35|2.65|1.35|2.61|1.31|0
1705947000000|2024-01-22 18:10:00|2.64|1.34|2.62|1.32|2.64|1.34|2.61|1.31|0
1705947300000|2024-01-22 18:15:00|2.61|1.31|2.65|1.35|2.65|1.35|2.61|1.31|0
1705947600000|2024-01-22 18:20:00|2.66|1.36|2.65|1.35|2.66|1.36|2.62|1.32|0
1705947900000|2024-01-22 18:25:00|2.66|1.36|2.69|1.39|2.71|1.41|2.64|1.34|0
1705948200000|2024-01-22 18:30:00|2.7|1.4|2.67|1.37|2.7|1.4|2.66|1.36|0
1705948500000|2024-01-22 18:35:00|2.68|1.38|2.64|1.34|2.68|1.38|2.64|1.34|0
1705948800000|2024-01-22 18:40:00|2.65|1.35|2.65|1.35|2.66|1.36|2.64|1.34|0
1705949100000|2024-01-22 18:45:00|2.64|1.34|2.62|1.32|2.64|1.34|2.61|1.31|0
1705949400000|2024-01-22 18:50:00|2.63|1.33|2.59|1.29|2.63|1.33|2.59|1.29|0
1705949700000|2024-01-22 18:55:00|2.6|1.3|2.6|1.3|2.6|1.3|2.59|1.29|0
1705950000000|2024-01-22 19:00:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1705950300000|2024-01-22 19:05:00|2.58|1.28|2.59|1.29|2.6|1.3|2.58|1.28|0
1705950600000|2024-01-22 19:10:00|2.6|1.3|2.62|1.32|2.62|1.32|2.6|1.3|0
1705950900000|2024-01-22 19:15:00|2.63|1.33|2.65|1.35|2.66|1.36|2.61|1.31|0
1705951200000|2024-01-22 19:20:00|2.66|1.36|2.64|1.34|2.68|1.38|2.64|1.34|0
1705951500000|2024-01-22 19:25:00|2.65|1.35|2.52|1.22|2.65|1.35|2.52|1.22|0
1705951800000|2024-01-22 19:30:00|2.53|1.23|2.55|1.25|2.56|1.26|2.51|1.21|0
1705952100000|2024-01-22 19:35:00|2.54|1.24|2.52|1.22|2.55|1.25|2.52|1.22|0
1705952400000|2024-01-22 19:40:00|2.51|1.21|2.53|1.23|2.54|1.24|2.51|1.21|0
1705952700000|2024-01-22 19:45:00|2.54|1.24|2.52|1.22|2.54|1.24|2.52|1.22|0
1705953000000|2024-01-22 19:50:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1705953300000|2024-01-22 19:55:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1705953600000|2024-01-22 20:00:00|2.51|1.21|2.53|1.23|2.54|1.24|2.51|1.21|0
1705953900000|2024-01-22 20:05:00|2.54|1.24|2.51|1.21|2.54|1.24|2.51|1.21|0
1705954200000|2024-01-22 20:10:00|2.5|1.2|2.5|1.2|2.52|1.22|2.5|1.2|0
1705954500000|2024-01-22 20:15:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1705954800000|2024-01-22 20:20:00|2.51|1.21|2.5|1.2|2.51|1.21|2.49|1.19|0
1705955100000|2024-01-22 20:25:00|2.49|1.19|2.47|1.17|2.49|1.19|2.46|1.16|0
1705955400000|2024-01-22 20:30:00|2.46|1.16|2.47|1.17|2.48|1.18|2.46|1.16|0
1705955700000|2024-01-22 20:35:00|2.46|1.16|2.49|1.19|2.49|1.19|2.46|1.16|0
1705956000000|2024-01-22 20:40:00|2.48|1.18|2.5|1.2|2.51|1.21|2.47|1.17|0
1705956300000|2024-01-22 20:45:00|2.51|1.21|2.52|1.22|2.52|1.22|2.5|1.2|0
1705956600000|2024-01-22 20:50:00|2.53|1.23|2.52|1.22|2.53|1.23|2.49|1.19|0
1705956900000|2024-01-22 20:55:00|2.51|1.21|2.52|1.22|2.53|1.23|2.5|1.2|0
1705957200000|2024-01-22 21:00:00|2.51|1.21|2.53|1.23|2.53|1.23|2.51|1.21|0
1705957500000|2024-01-22 21:05:00|2.52|1.22|2.53|1.23|2.53|1.23|2.52|1.22|0
1705958100000|2024-01-22 21:15:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1705958400000|2024-01-22 21:20:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1705958700000|2024-01-22 21:25:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1705959600000|2024-01-22 21:40:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1705964400000|2024-01-22 23:00:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1705964700000|2024-01-22 23:05:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1705965000000|2024-01-22 23:10:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1705965900000|2024-01-22 23:25:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1705966200000|2024-01-22 23:30:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1705966500000|2024-01-22 23:35:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1705966800000|2024-01-22 23:40:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1705967100000|2024-01-22 23:45:00|2.65|1.05|2.65|1.05|2.65|1.05|2.64|1.04|0
1705968000000|2024-01-23 00:00:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1705968300000|2024-01-23 00:05:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1705968600000|2024-01-23 00:10:00|2.65|1.05|2.65|1.05|2.65|1.05|2.65|1.05|0
1705968900000|2024-01-23 00:15:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1705969200000|2024-01-23 00:20:00|2.67|1.07|2.63|1.03|2.67|1.07|2.62|1.02|0
1705969800000|2024-01-23 00:30:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1705970100000|2024-01-23 00:35:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1705970400000|2024-01-23 00:40:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1705971000000|2024-01-23 00:50:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1705971300000|2024-01-23 00:55:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1705971600000|2024-01-23 01:00:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1705971900000|2024-01-23 01:05:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1705972200000|2024-01-23 01:10:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1705972500000|2024-01-23 01:15:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1705972800000|2024-01-23 01:20:00|2.63|1.03|2.63|1.03|2.63|1.03|2.62|1.02|0
1705973100000|2024-01-23 01:25:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1705973400000|2024-01-23 01:30:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1705973700000|2024-01-23 01:35:00|2.47|1.17|2.48|1.18|2.49|1.19|2.47|1.17|0
1705974000000|2024-01-23 01:40:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1705974300000|2024-01-23 01:45:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1705974600000|2024-01-23 01:50:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1705974900000|2024-01-23 01:55:00|2.47|1.17|2.45|1.15|2.48|1.18|2.44|1.14|0
1705975200000|2024-01-23 02:00:00|2.46|1.16|2.44|1.14|2.46|1.16|2.44|1.14|0
1705975500000|2024-01-23 02:05:00|2.45|1.15|2.45|1.15|2.45|1.15|2.44|1.14|0
1705975800000|2024-01-23 02:10:00|2.44|1.14|2.44|1.14|2.45|1.15|2.44|1.14|0
1705976100000|2024-01-23 02:15:00|2.43|1.13|2.44|1.14|2.44|1.14|2.43|1.13|0
1705976400000|2024-01-23 02:20:00|2.43|1.13|2.43|1.13|2.44|1.14|2.43|1.13|0
1705976700000|2024-01-23 02:25:00|2.44|1.14|2.44|1.14|2.44|1.14|2.43|1.13|0
1705977000000|2024-01-23 02:30:00|2.43|1.13|2.44|1.14|2.44|1.14|2.43|1.13|0
1705977300000|2024-01-23 02:35:00|2.45|1.15|2.45|1.15|2.45|1.15|2.44|1.14|0
1705977600000|2024-01-23 02:40:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1705977900000|2024-01-23 02:45:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1705978500000|2024-01-23 02:55:00|2.46|1.16|2.46|1.16|2.46|1.16|2.45|1.15|0
1705979100000|2024-01-23 03:05:00|2.51|1.21|2.49|1.19|2.51|1.21|2.48|1.18|0
1705979400000|2024-01-23 03:10:00|2.5|1.2|2.5|1.2|2.5|1.2|2.49|1.19|0
1705979700000|2024-01-23 03:15:00|2.49|1.19|2.48|1.18|2.5|1.2|2.48|1.18|0
1705980000000|2024-01-23 03:20:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1705980300000|2024-01-23 03:25:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1705980600000|2024-01-23 03:30:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1705980900000|2024-01-23 03:35:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1705981200000|2024-01-23 03:40:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1705981500000|2024-01-23 03:45:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1705981800000|2024-01-23 03:50:00|2.49|1.19|2.5|1.2|2.5|1.2|2.48|1.18|0
1705982100000|2024-01-23 03:55:00|2.49|1.19|2.5|1.2|2.5|1.2|2.49|1.19|0
1705982400000|2024-01-23 04:00:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1705983300000|2024-01-23 04:15:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1705983600000|2024-01-23 04:20:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1705983900000|2024-01-23 04:25:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1705984200000|2024-01-23 04:30:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1705984800000|2024-01-23 04:40:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1705985100000|2024-01-23 04:45:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1705985400000|2024-01-23 04:50:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1705986000000|2024-01-23 05:00:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1705986300000|2024-01-23 05:05:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1705986900000|2024-01-23 05:15:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1705987200000|2024-01-23 05:20:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1705987500000|2024-01-23 05:25:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1705987800000|2024-01-23 05:30:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1705988400000|2024-01-23 05:40:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1705989300000|2024-01-23 05:55:00|2.47|1.17|2.48|1.18|2.48|1.18|2.47|1.17|0
1705989600000|2024-01-23 06:00:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1705989900000|2024-01-23 06:05:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1705990500000|2024-01-23 06:15:00|2.46|1.16|2.46|1.16|2.46|1.16|2.46|1.16|0
1705990800000|2024-01-23 06:20:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1705991100000|2024-01-23 06:25:00|2.46|1.16|2.47|1.17|2.47|1.17|2.46|1.16|0
1705991400000|2024-01-23 06:30:00|2.46|1.16|2.46|1.16|2.46|1.16|2.46|1.16|0
1705991700000|2024-01-23 06:35:00|2.47|1.17|2.47|1.17|2.47|1.17|2.47|1.17|0
1705992000000|2024-01-23 06:40:00|2.46|1.16|2.47|1.17|2.47|1.17|2.46|1.16|0
1705992300000|2024-01-23 06:45:00|2.46|1.16|2.46|1.16|2.47|1.17|2.45|1.15|0
1705993200000|2024-01-23 07:00:00|2.45|1.15|2.44|1.14|2.46|1.16|2.44|1.14|0
1705994100000|2024-01-23 07:15:00|2.43|1.13|2.44|1.14|2.44|1.14|2.43|1.13|0
1705994400000|2024-01-23 07:20:00|2.45|1.15|2.44|1.14|2.45|1.15|2.44|1.14|0
1705994700000|2024-01-23 07:25:00|2.45|1.15|2.44|1.14|2.45|1.15|2.44|1.14|0
1705995000000|2024-01-23 07:30:00|2.45|1.15|2.45|1.15|2.45|1.15|2.44|1.14|0
1705995300000|2024-01-23 07:35:00|2.44|1.14|2.44|1.14|2.44|1.14|2.44|1.14|0
1705995600000|2024-01-23 07:40:00|2.45|1.15|2.45|1.15|2.45|1.15|2.45|1.15|0
1705995900000|2024-01-23 07:45:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1705996200000|2024-01-23 07:50:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1705996500000|2024-01-23 07:55:00|2.44|1.14|2.44|1.14|2.45|1.15|2.44|1.14|0
1705996800000|2024-01-23 08:00:00|2.43|1.13|2.44|1.14|2.45|1.15|2.43|1.13|0
1705997100000|2024-01-23 08:05:00|2.43|1.13|2.44|1.14|2.44|1.14|2.43|1.13|0
1705997400000|2024-01-23 08:10:00|2.45|1.15|2.46|1.16|2.46|1.16|2.44|1.14|0
1705997700000|2024-01-23 08:15:00|2.47|1.17|2.47|1.17|2.48|1.18|2.46|1.16|0
1705998000000|2024-01-23 08:20:00|2.48|1.18|2.48|1.18|2.49|1.19|2.47|1.17|0
1705998300000|2024-01-23 08:25:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1705998600000|2024-01-23 08:30:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1705998900000|2024-01-23 08:35:00|2.48|1.18|2.49|1.19|2.49|1.19|2.47|1.17|0
1705999200000|2024-01-23 08:40:00|2.5|1.2|2.48|1.18|2.5|1.2|2.48|1.18|0
1705999500000|2024-01-23 08:45:00|2.49|1.19|2.49|1.19|2.49|1.19|2.48|1.18|0
1705999800000|2024-01-23 08:50:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1706000400000|2024-01-23 09:00:00|2.48|1.18|2.48|1.18|2.48|1.18|2.47|1.17|0
1706000700000|2024-01-23 09:05:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1706001000000|2024-01-23 09:10:00|2.47|1.17|2.46|1.16|2.48|1.18|2.46|1.16|0
1706001300000|2024-01-23 09:15:00|2.47|1.17|2.46|1.16|2.47|1.17|2.45|1.15|0
1706001600000|2024-01-23 09:20:00|2.45|1.15|2.44|1.14|2.46|1.16|2.44|1.14|0
1706001900000|2024-01-23 09:25:00|2.45|1.15|2.46|1.16|2.46|1.16|2.44|1.14|0
1706002200000|2024-01-23 09:30:00|2.45|1.15|2.45|1.15|2.46|1.16|2.45|1.15|0
1706002500000|2024-01-23 09:35:00|2.46|1.16|2.45|1.15|2.46|1.16|2.45|1.15|0
1706002800000|2024-01-23 09:40:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1706003100000|2024-01-23 09:45:00|2.44|1.14|2.44|1.14|2.45|1.15|2.44|1.14|0
1706003400000|2024-01-23 09:50:00|2.45|1.15|2.45|1.15|2.45|1.15|2.44|1.14|0
1706003700000|2024-01-23 09:55:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1706004000000|2024-01-23 10:00:00|2.46|1.16|2.46|1.16|2.46|1.16|2.45|1.15|0
1706004300000|2024-01-23 10:05:00|2.47|1.17|2.48|1.18|2.48|1.18|2.46|1.16|0
1706004600000|2024-01-23 10:10:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1706004900000|2024-01-23 10:15:00|2.48|1.18|2.46|1.16|2.48|1.18|2.46|1.16|0
1706005500000|2024-01-23 10:25:00|2.45|1.15|2.46|1.16|2.46|1.16|2.45|1.15|0
1706005800000|2024-01-23 10:30:00|2.52|1.22|2.6|1.3|2.6|1.3|2.52|1.22|0
1706006100000|2024-01-23 10:35:00|2.61|1.31|2.61|1.31|2.61|1.31|2.6|1.3|0
1706006400000|2024-01-23 10:40:00|2.6|1.3|2.6|1.3|2.6|1.3|2.59|1.29|0
1706006700000|2024-01-23 10:45:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1706007000000|2024-01-23 10:50:00|2.6|1.3|2.6|1.3|2.6|1.3|2.59|1.29|0
1706007300000|2024-01-23 10:55:00|2.61|1.31|2.6|1.3|2.61|1.31|2.6|1.3|0
1706007600000|2024-01-23 11:00:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1706007900000|2024-01-23 11:05:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1706008200000|2024-01-23 11:10:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706008800000|2024-01-23 11:20:00|2.59|1.29|2.6|1.3|2.6|1.3|2.58|1.28|0
1706009100000|2024-01-23 11:25:00|2.59|1.29|2.6|1.3|2.6|1.3|2.59|1.29|0
1706009400000|2024-01-23 11:30:00|2.59|1.29|2.6|1.3|2.6|1.3|2.59|1.29|0
1706009700000|2024-01-23 11:35:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706010000000|2024-01-23 11:40:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706010300000|2024-01-23 11:45:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706010600000|2024-01-23 11:50:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706010900000|2024-01-23 11:55:00|2.57|1.27|2.57|1.27|2.58|1.28|2.57|1.27|0
1706011200000|2024-01-23 12:00:00|2.58|1.28|2.57|1.27|2.58|1.28|2.57|1.27|0
1706011500000|2024-01-23 12:05:00|2.56|1.26|2.56|1.26|2.57|1.27|2.56|1.26|0
1706011800000|2024-01-23 12:10:00|2.55|1.25|2.56|1.26|2.56|1.26|2.55|1.25|0
1706012100000|2024-01-23 12:15:00|2.57|1.27|2.56|1.26|2.57|1.27|2.56|1.26|0
1706012400000|2024-01-23 12:20:00|2.55|1.25|2.56|1.26|2.56|1.26|2.55|1.25|0
1706012700000|2024-01-23 12:25:00|2.57|1.27|2.56|1.26|2.57|1.27|2.56|1.26|0
1706013300000|2024-01-23 12:35:00|2.55|1.25|2.55|1.25|2.56|1.26|2.55|1.25|0
1706013600000|2024-01-23 12:40:00|2.54|1.24|2.56|1.26|2.57|1.27|2.54|1.24|0
1706013900000|2024-01-23 12:45:00|2.57|1.27|2.57|1.27|2.57|1.27|2.56|1.26|0
1706014200000|2024-01-23 12:50:00|2.56|1.26|2.55|1.25|2.57|1.27|2.55|1.25|0
1706014500000|2024-01-23 12:55:00|2.54|1.24|2.54|1.24|2.55|1.25|2.54|1.24|0
1706014800000|2024-01-23 13:00:00|2.53|1.23|2.53|1.23|2.54|1.24|2.53|1.23|0
1706015100000|2024-01-23 13:05:00|2.54|1.24|2.53|1.23|2.54|1.24|2.53|1.23|0
1706015400000|2024-01-23 13:10:00|2.54|1.24|2.54|1.24|2.55|1.25|2.53|1.23|0
1706015700000|2024-01-23 13:15:00|2.53|1.23|2.54|1.24|2.54|1.24|2.53|1.23|0
1706016000000|2024-01-23 13:20:00|2.53|1.23|2.52|1.22|2.54|1.24|2.51|1.21|0
1706016300000|2024-01-23 13:25:00|2.51|1.21|2.5|1.2|2.52|1.22|2.5|1.2|0
1706016600000|2024-01-23 13:30:00|2.51|1.21|2.51|1.21|2.52|1.22|2.51|1.21|0
1706016900000|2024-01-23 13:35:00|2.5|1.2|2.48|1.18|2.5|1.2|2.48|1.18|0
1706017200000|2024-01-23 13:40:00|2.49|1.19|2.48|1.18|2.49|1.19|2.47|1.17|0
1706017500000|2024-01-23 13:45:00|2.49|1.19|2.49|1.19|2.5|1.2|2.48|1.18|0
1706017800000|2024-01-23 13:50:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1706018100000|2024-01-23 13:55:00|2.5|1.2|2.5|1.2|2.51|1.21|2.49|1.19|0
1706018400000|2024-01-23 14:00:00|2.51|1.21|2.51|1.21|2.51|1.21|2.5|1.2|0
1706018700000|2024-01-23 14:05:00|2.52|1.22|2.53|1.23|2.53|1.23|2.51|1.21|0
1706019000000|2024-01-23 14:10:00|2.52|1.22|2.51|1.21|2.53|1.23|2.51|1.21|0
1706019300000|2024-01-23 14:15:00|2.52|1.22|2.52|1.22|2.53|1.23|2.51|1.21|0
1706019600000|2024-01-23 14:20:00|2.53|1.23|2.54|1.24|2.54|1.24|2.53|1.23|0
1706019900000|2024-01-23 14:25:00|2.55|1.25|2.52|1.22|2.55|1.25|2.52|1.22|0
1706020200000|2024-01-23 14:30:00|2.53|1.23|2.56|1.26|2.57|1.27|2.49|1.19|0
1706020500000|2024-01-23 14:35:00|2.57|1.27|2.49|1.19|2.57|1.27|2.47|1.17|0
1706020800000|2024-01-23 14:40:00|2.48|1.18|2.5|1.2|2.51|1.21|2.47|1.17|0
1706021100000|2024-01-23 14:45:00|2.49|1.19|2.49|1.19|2.51|1.21|2.49|1.19|0
1706021400000|2024-01-23 14:50:00|2.48|1.18|2.49|1.19|2.5|1.2|2.48|1.18|0
1706021700000|2024-01-23 14:55:00|2.48|1.18|2.48|1.18|2.5|1.2|2.47|1.17|0
1706022000000|2024-01-23 15:00:00|2.47|1.17|2.5|1.2|2.5|1.2|2.47|1.17|0
1706022300000|2024-01-23 15:05:00|2.49|1.19|2.49|1.19|2.51|1.21|2.47|1.17|0
1706022600000|2024-01-23 15:10:00|2.5|1.2|2.44|1.14|2.5|1.2|2.44|1.14|0
1706022900000|2024-01-23 15:15:00|2.43|1.13|2.44|1.14|2.46|1.16|2.43|1.13|0
1706023200000|2024-01-23 15:20:00|2.45|1.15|2.48|1.18|2.49|1.19|2.44|1.14|0
1706023500000|2024-01-23 15:25:00|2.47|1.17|2.46|1.16|2.49|1.19|2.45|1.15|0
1706023800000|2024-01-23 15:30:00|2.47|1.17|2.49|1.19|2.5|1.2|2.46|1.16|0
1706024100000|2024-01-23 15:35:00|2.5|1.2|2.47|1.17|2.5|1.2|2.47|1.17|0
1706024400000|2024-01-23 15:40:00|2.48|1.18|2.5|1.2|2.5|1.2|2.47|1.17|0
1706024700000|2024-01-23 15:45:00|2.51|1.21|2.46|1.16|2.52|1.22|2.45|1.15|0
1706025000000|2024-01-23 15:50:00|2.47|1.17|2.48|1.18|2.48|1.18|2.46|1.16|0
1706025300000|2024-01-23 15:55:00|2.47|1.17|2.47|1.17|2.48|1.18|2.46|1.16|0
1706025600000|2024-01-23 16:00:00|2.46|1.16|2.45|1.15|2.47|1.17|2.44|1.14|0
1706025900000|2024-01-23 16:05:00|2.44|1.14|2.42|1.12|2.45|1.15|2.42|1.12|0
1706026200000|2024-01-23 16:10:00|2.41|1.11|2.44|1.14|2.44|1.14|2.4|1.1|0
1706026500000|2024-01-23 16:15:00|2.43|1.13|2.45|1.15|2.47|1.17|2.43|1.13|0
1706026800000|2024-01-23 16:20:00|2.46|1.16|2.46|1.16|2.46|1.16|2.44|1.14|0
1706027100000|2024-01-23 16:25:00|2.45|1.15|2.46|1.16|2.47|1.17|2.45|1.15|0
1706027400000|2024-01-23 16:30:00|2.47|1.17|2.47|1.17|2.47|1.17|2.46|1.16|0
1706027700000|2024-01-23 16:35:00|2.46|1.16|2.46|1.16|2.46|1.16|2.45|1.15|0
1706028000000|2024-01-23 16:40:00|2.45|1.15|2.44|1.14|2.47|1.17|2.44|1.14|0
1706028300000|2024-01-23 16:45:00|2.43|1.13|2.45|1.15|2.45|1.15|2.43|1.13|0
1706028600000|2024-01-23 16:50:00|2.44|1.14|2.43|1.13|2.45|1.15|2.43|1.13|0
1706028900000|2024-01-23 16:55:00|2.42|1.12|2.42|1.12|2.43|1.13|2.41|1.11|0
1706029200000|2024-01-23 17:00:00|2.41|1.11|2.43|1.13|2.43|1.13|2.41|1.11|0
1706029500000|2024-01-23 17:05:00|2.42|1.12|2.42|1.12|2.44|1.14|2.42|1.12|0
1706029800000|2024-01-23 17:10:00|2.41|1.11|2.42|1.12|2.44|1.14|2.41|1.11|0
1706030100000|2024-01-23 17:15:00|2.43|1.13|2.43|1.13|2.44|1.14|2.42|1.12|0
1706030400000|2024-01-23 17:20:00|2.44|1.14|2.45|1.15|2.45|1.15|2.44|1.14|0
1706030700000|2024-01-23 17:25:00|2.44|1.14|2.44|1.14|2.44|1.14|2.43|1.13|0
1706031000000|2024-01-23 17:30:00|2.43|1.13|2.44|1.14|2.44|1.14|2.43|1.13|0
1706031300000|2024-01-23 17:35:00|2.45|1.15|2.39|1.09|2.45|1.15|2.39|1.09|0
1706031600000|2024-01-23 17:40:00|2.4|1.1|2.39|1.09|2.4|1.1|2.38|1.08|0
1706031900000|2024-01-23 17:45:00|2.38|1.08|2.38|1.08|2.38|1.08|2.37|1.07|0
1706032200000|2024-01-23 17:50:00|2.37|1.07|2.34|1.04|2.38|1.08|2.34|1.04|0
1706032500000|2024-01-23 17:55:00|2.35|1.05|2.33|1.03|2.35|1.05|2.32|1.02|0
1706032800000|2024-01-23 18:00:00|2.34|1.04|2.34|1.04|2.34|1.04|2.33|1.03|0
1706033100000|2024-01-23 18:05:00|2.35|1.05|2.35|1.05|2.35|1.05|2.34|1.04|0
1706033400000|2024-01-23 18:10:00|2.34|1.04|2.34|1.04|2.35|1.05|2.33|1.03|0
1706033700000|2024-01-23 18:15:00|2.33|1.03|2.33|1.03|2.34|1.04|2.33|1.03|0
1706034000000|2024-01-23 18:20:00|2.34|1.04|2.34|1.04|2.34|1.04|2.32|1.02|0
1706034300000|2024-01-23 18:25:00|2.33|1.03|2.34|1.04|2.34|1.04|2.33|1.03|0
1706034600000|2024-01-23 18:30:00|2.33|1.03|2.35|1.05|2.36|1.06|2.33|1.03|0
1706034900000|2024-01-23 18:35:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1706035200000|2024-01-23 18:40:00|2.34|1.04|2.34|1.04|2.36|1.06|2.34|1.04|0
1706035500000|2024-01-23 18:45:00|2.33|1.03|2.33|1.03|2.34|1.04|2.32|1.02|0
1706035800000|2024-01-23 18:50:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1706036100000|2024-01-23 18:55:00|2.31|1.01|2.32|1.02|2.34|1.04|2.31|1.01|0
1706036400000|2024-01-23 19:00:00|2.31|1.01|2.32|1.02|2.33|1.03|2.31|1.01|0
1706036700000|2024-01-23 19:05:00|2.33|1.03|2.33|1.03|2.34|1.04|2.33|1.03|0
1706037000000|2024-01-23 19:10:00|2.32|1.02|2.33|1.03|2.33|1.03|2.31|1.01|0
1706037300000|2024-01-23 19:15:00|2.32|1.02|2.33|1.03|2.34|1.04|2.32|1.02|0
1706037600000|2024-01-23 19:20:00|2.34|1.04|2.33|1.03|2.34|1.04|2.33|1.03|0
1706037900000|2024-01-23 19:25:00|2.34|1.04|2.33|1.03|2.34|1.04|2.33|1.03|0
1706038200000|2024-01-23 19:30:00|2.34|1.04|2.34|1.04|2.34|1.04|2.33|1.03|0
1706038500000|2024-01-23 19:35:00|2.33|1.03|2.32|1.02|2.34|1.04|2.32|1.02|0
1706038800000|2024-01-23 19:40:00|2.31|1.01|2.31|1.01|2.32|1.02|2.3|1|0
1706039100000|2024-01-23 19:45:00|2.3|1|2.29|0.99|2.3|1|2.28|0.98|0
1706039400000|2024-01-23 19:50:00|2.3|1|2.29|0.99|2.3|1|2.29|0.99|0
1706039700000|2024-01-23 19:55:00|2.28|0.98|2.28|0.98|2.28|0.98|2.27|0.97|0
1706040000000|2024-01-23 20:00:00|2.27|0.97|2.28|0.98|2.29|0.99|2.27|0.97|0
1706040300000|2024-01-23 20:05:00|2.29|0.99|2.27|0.97|2.29|0.99|2.26|0.96|0
1706040600000|2024-01-23 20:10:00|2.26|0.96|2.24|0.94|2.27|0.97|2.23|0.93|0
1706040900000|2024-01-23 20:15:00|2.23|0.93|2.24|0.94|2.25|0.95|2.23|0.93|0
1706041200000|2024-01-23 20:20:00|2.23|0.93|2.36|1.06|2.36|1.06|2.23|0.93|0
1706041500000|2024-01-23 20:25:00|2.37|1.07|2.37|1.07|2.38|1.08|2.36|1.06|0
1706041800000|2024-01-23 20:30:00|2.36|1.06|2.38|1.08|2.38|1.08|2.36|1.06|0
1706042100000|2024-01-23 20:35:00|2.39|1.09|2.39|1.09|2.39|1.09|2.38|1.08|0
1706042400000|2024-01-23 20:40:00|2.4|1.1|2.37|1.07|2.4|1.1|2.37|1.07|0
1706042700000|2024-01-23 20:45:00|2.36|1.06|2.3|1|2.38|1.08|2.29|0.99|0
1706043000000|2024-01-23 20:50:00|2.29|0.99|2.26|0.96|2.29|0.99|2.26|0.96|0
1706043300000|2024-01-23 20:55:00|2.25|0.95|2.29|0.99|2.29|0.99|2.25|0.95|0
1706043600000|2024-01-23 21:00:00|2.28|0.98|2.28|0.98|2.3|1|2.27|0.97|0
1706043900000|2024-01-23 21:05:00|2.29|0.99|2.29|0.99|2.3|1|2.28|0.98|0
1706044200000|2024-01-23 21:10:00|2.28|0.98|2.26|0.96|2.29|0.99|2.26|0.96|0
1706044500000|2024-01-23 21:15:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1706044800000|2024-01-23 21:20:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1706045100000|2024-01-23 21:25:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1706046000000|2024-01-23 21:40:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1706046300000|2024-01-23 21:45:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1706046600000|2024-01-23 21:50:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1706046900000|2024-01-23 21:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1706047200000|2024-01-23 22:00:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1706047500000|2024-01-23 22:05:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1706047800000|2024-01-23 22:10:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1706048400000|2024-01-23 22:20:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1706048700000|2024-01-23 22:25:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1706050800000|2024-01-23 23:00:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1706051100000|2024-01-23 23:05:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1706051400000|2024-01-23 23:10:00|2.36|0.76|2.35|0.75|2.36|0.76|2.34|0.74|0
1706052900000|2024-01-23 23:35:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1706053200000|2024-01-23 23:40:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1706054100000|2024-01-23 23:55:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1706055300000|2024-01-24 00:15:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1706055600000|2024-01-24 00:20:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1706057100000|2024-01-24 00:45:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1706057700000|2024-01-24 00:55:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1706058000000|2024-01-24 01:00:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1706058600000|2024-01-24 01:10:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1706058900000|2024-01-24 01:15:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1706059200000|2024-01-24 01:20:00|2.43|0.83|2.46|0.86|2.46|0.86|2.2|0.6|0
1706059500000|2024-01-24 01:25:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1706059800000|2024-01-24 01:30:00|2.3|1|2.3|1|2.3|1|2.3|1|0
1706060400000|2024-01-24 01:40:00|2.31|1.01|2.31|1.01|2.31|1.01|2.3|1|0
1706060700000|2024-01-24 01:45:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1706061000000|2024-01-24 01:50:00|2.31|1.01|2.3|1|2.31|1.01|2.3|1|0
1706061300000|2024-01-24 01:55:00|2.31|1.01|2.31|1.01|2.31|1.01|2.3|1|0
1706061600000|2024-01-24 02:00:00|2.3|1|2.31|1.01|2.31|1.01|2.3|1|0
1706061900000|2024-01-24 02:05:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1706062200000|2024-01-24 02:10:00|2.31|1.01|2.31|1.01|2.31|1.01|2.3|1|0
1706063100000|2024-01-24 02:25:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1706064300000|2024-01-24 02:45:00|2.29|0.99|2.3|1|2.3|1|2.29|0.99|0
1706064600000|2024-01-24 02:50:00|2.29|0.99|2.3|1|2.3|1|2.29|0.99|0
1706064900000|2024-01-24 02:55:00|2.29|0.99|2.29|0.99|2.3|1|2.29|0.99|0
1706065800000|2024-01-24 03:10:00|2.28|0.98|2.28|0.98|2.29|0.99|2.28|0.98|0
1706066400000|2024-01-24 03:20:00|2.27|0.97|2.28|0.98|2.28|0.98|2.27|0.97|0
1706066700000|2024-01-24 03:25:00|2.27|0.97|2.28|0.98|2.28|0.98|2.27|0.97|0
1706067600000|2024-01-24 03:40:00|2.27|0.97|2.28|0.98|2.28|0.98|2.27|0.97|0
1706068200000|2024-01-24 03:50:00|2.29|0.99|2.28|0.98|2.29|0.99|2.28|0.98|0
1706070900000|2024-01-24 04:35:00|2.27|0.97|2.27|0.97|2.27|0.97|2.27|0.97|0
1706071200000|2024-01-24 04:40:00|2.28|0.98|2.27|0.97|2.28|0.98|2.27|0.97|0
1706071800000|2024-01-24 04:50:00|2.28|0.98|2.28|0.98|2.28|0.98|2.28|0.98|0
1706072100000|2024-01-24 04:55:00|2.27|0.97|2.27|0.97|2.28|0.98|2.27|0.97|0
1706072400000|2024-01-24 05:00:00|2.28|0.98|2.27|0.97|2.28|0.98|2.27|0.97|0
1706072700000|2024-01-24 05:05:00|2.28|0.98|2.27|0.97|2.28|0.98|2.27|0.97|0
1706073300000|2024-01-24 05:15:00|2.28|0.98|2.27|0.97|2.28|0.98|2.27|0.97|0
1706073900000|2024-01-24 05:25:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1706074200000|2024-01-24 05:30:00|2.25|0.95|2.25|0.95|2.25|0.95|2.25|0.95|0
1706074500000|2024-01-24 05:35:00|2.26|0.96|2.25|0.95|2.26|0.96|2.24|0.94|0
1706075400000|2024-01-24 05:50:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1706075700000|2024-01-24 05:55:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1706076000000|2024-01-24 06:00:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1706076300000|2024-01-24 06:05:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706076600000|2024-01-24 06:10:00|2.24|0.94|2.24|0.94|2.25|0.95|2.24|0.94|0
1706077200000|2024-01-24 06:20:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1706077800000|2024-01-24 06:30:00|2.25|0.95|2.25|0.95|2.25|0.95|2.25|0.95|0
1706078100000|2024-01-24 06:35:00|2.24|0.94|2.24|0.94|2.25|0.95|2.24|0.94|0
1706078700000|2024-01-24 06:45:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706079000000|2024-01-24 06:50:00|2.24|0.94|2.23|0.93|2.24|0.94|2.22|0.92|0
1706079300000|2024-01-24 06:55:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706079600000|2024-01-24 07:00:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706079900000|2024-01-24 07:05:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1706080200000|2024-01-24 07:10:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1706080500000|2024-01-24 07:15:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1706080800000|2024-01-24 07:20:00|2.22|0.92|2.22|0.92|2.23|0.93|2.22|0.92|0
1706081100000|2024-01-24 07:25:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1706081400000|2024-01-24 07:30:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1706081700000|2024-01-24 07:35:00|2.21|0.91|2.2|0.9|2.21|0.91|2.2|0.9|0
1706082000000|2024-01-24 07:40:00|2.19|0.89|2.19|0.89|2.2|0.9|2.19|0.89|0
1706082300000|2024-01-24 07:45:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1706082600000|2024-01-24 07:50:00|2.36|1.06|2.33|1.03|2.36|1.06|2.31|1.01|0
1706082900000|2024-01-24 07:55:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1706083200000|2024-01-24 08:00:00|2.31|1.01|2.32|1.02|2.32|1.02|2.31|1.01|0
1706083500000|2024-01-24 08:05:00|2.31|1.01|2.32|1.02|2.32|1.02|2.31|1.01|0
1706083800000|2024-01-24 08:10:00|2.31|1.01|2.32|1.02|2.32|1.02|2.31|1.01|0
1706084100000|2024-01-24 08:15:00|2.31|1.01|2.31|1.01|2.32|1.02|2.31|1.01|0
1706084400000|2024-01-24 08:20:00|2.3|1|2.32|1.02|2.32|1.02|2.3|1|0
1706084700000|2024-01-24 08:25:00|2.31|1.01|2.31|1.01|2.31|1.01|2.31|1.01|0
1706085000000|2024-01-24 08:30:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1706085300000|2024-01-24 08:35:00|2.31|1.01|2.3|1|2.31|1.01|2.3|1|0
1706085600000|2024-01-24 08:40:00|2.31|1.01|2.31|1.01|2.31|1.01|2.3|1|0
1706085900000|2024-01-24 08:45:00|2.32|1.02|2.31|1.01|2.32|1.02|2.31|1.01|0
1706086500000|2024-01-24 08:55:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1706086800000|2024-01-24 09:00:00|2.31|1.01|2.31|1.01|2.31|1.01|2.3|1|0
1706087100000|2024-01-24 09:05:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1706087400000|2024-01-24 09:10:00|2.31|1.01|2.31|1.01|2.31|1.01|2.3|1|0
1706087700000|2024-01-24 09:15:00|2.27|0.97|2.27|0.97|2.27|0.97|2.27|0.97|0
1706088000000|2024-01-24 09:20:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1706088300000|2024-01-24 09:25:00|2.26|0.96|2.26|0.96|2.26|0.96|2.26|0.96|0
1706088600000|2024-01-24 09:30:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1706088900000|2024-01-24 09:35:00|2.25|0.95|2.25|0.95|2.26|0.96|2.24|0.94|0
1706089200000|2024-01-24 09:40:00|2.24|0.94|2.24|0.94|2.24|0.94|2.24|0.94|0
1706089500000|2024-01-24 09:45:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1706089800000|2024-01-24 09:50:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1706090400000|2024-01-24 10:00:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706090700000|2024-01-24 10:05:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706091000000|2024-01-24 10:10:00|2.25|0.95|2.25|0.95|2.25|0.95|2.24|0.94|0
1706091300000|2024-01-24 10:15:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706091600000|2024-01-24 10:20:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1706091900000|2024-01-24 10:25:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1706092200000|2024-01-24 10:30:00|2.25|0.95|2.25|0.95|2.25|0.95|2.25|0.95|0
1706092500000|2024-01-24 10:35:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706093400000|2024-01-24 10:50:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1706093700000|2024-01-24 10:55:00|2.24|0.94|2.24|0.94|2.25|0.95|2.24|0.94|0
1706094000000|2024-01-24 11:00:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706094300000|2024-01-24 11:05:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706094600000|2024-01-24 11:10:00|2.22|0.92|2.22|0.92|2.22|0.92|2.22|0.92|0
1706094900000|2024-01-24 11:15:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706095200000|2024-01-24 11:20:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706095500000|2024-01-24 11:25:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706095800000|2024-01-24 11:30:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706096100000|2024-01-24 11:35:00|2.23|0.93|2.23|0.93|2.23|0.93|2.23|0.93|0
1706096400000|2024-01-24 11:40:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706096700000|2024-01-24 11:45:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706097000000|2024-01-24 11:50:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706097300000|2024-01-24 11:55:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706097600000|2024-01-24 12:00:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706097900000|2024-01-24 12:05:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706098500000|2024-01-24 12:15:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706099100000|2024-01-24 12:25:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706099400000|2024-01-24 12:30:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706099700000|2024-01-24 12:35:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1706100000000|2024-01-24 12:40:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706100300000|2024-01-24 12:45:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1706100900000|2024-01-24 12:55:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1706101200000|2024-01-24 13:00:00|2.21|0.91|2.2|0.9|2.22|0.92|2.2|0.9|0
1706101500000|2024-01-24 13:05:00|2.19|0.89|2.18|0.88|2.2|0.9|2.18|0.88|0
1706101800000|2024-01-24 13:10:00|2.17|0.87|2.17|0.87|2.18|0.88|2.17|0.87|0
1706102100000|2024-01-24 13:15:00|2.18|0.88|2.18|0.88|2.19|0.89|2.17|0.87|0
1706102400000|2024-01-24 13:20:00|2.17|0.87|2.17|0.87|2.18|0.88|2.16|0.86|0
1706102700000|2024-01-24 13:25:00|2.16|0.86|2.16|0.86|2.16|0.86|2.16|0.86|0
1706103000000|2024-01-24 13:30:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1706103300000|2024-01-24 13:35:00|2.17|0.87|2.22|0.92|2.22|0.92|2.17|0.87|0
1706103600000|2024-01-24 13:40:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706103900000|2024-01-24 13:45:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1706104200000|2024-01-24 13:50:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1706104500000|2024-01-24 13:55:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706105100000|2024-01-24 14:05:00|2.24|0.94|2.22|0.92|2.24|0.94|2.22|0.92|0
1706105400000|2024-01-24 14:10:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1706105700000|2024-01-24 14:15:00|2.21|0.91|2.21|0.91|2.22|0.92|2.21|0.91|0
1706106000000|2024-01-24 14:20:00|2.2|0.9|2.21|0.91|2.21|0.91|2.2|0.9|0
1706106300000|2024-01-24 14:25:00|2.2|0.9|2.2|0.9|2.2|0.9|2.2|0.9|0
1706106600000|2024-01-24 14:30:00|2.21|0.91|2.22|0.92|2.24|0.94|2.21|0.91|0
1706106900000|2024-01-24 14:35:00|2.21|0.91|2.24|0.94|2.24|0.94|2.21|0.91|0
1706107200000|2024-01-24 14:40:00|2.23|0.93|2.23|0.93|2.25|0.95|2.23|0.93|0
1706107500000|2024-01-24 14:45:00|2.26|0.96|2.26|0.96|2.26|0.96|2.23|0.93|0
1706107800000|2024-01-24 14:50:00|2.25|0.95|2.21|0.91|2.26|0.96|2.21|0.91|0
1706108100000|2024-01-24 14:55:00|2.2|0.9|2.21|0.91|2.23|0.93|2.2|0.9|0
1706108400000|2024-01-24 15:00:00|2.22|0.92|2.26|0.96|2.27|0.97|2.21|0.91|0
1706108700000|2024-01-24 15:05:00|2.27|0.97|2.23|0.93|2.27|0.97|2.22|0.92|0
1706109000000|2024-01-24 15:10:00|2.22|0.92|2.21|0.91|2.25|0.95|2.2|0.9|0
1706109300000|2024-01-24 15:15:00|2.2|0.9|2.2|0.9|2.21|0.91|2.19|0.89|0
1706109600000|2024-01-24 15:20:00|2.19|0.89|2.2|0.9|2.21|0.91|2.19|0.89|0
1706109900000|2024-01-24 15:25:00|2.19|0.89|2.18|0.88|2.2|0.9|2.18|0.88|0
1706110200000|2024-01-24 15:30:00|2.19|0.89|2.18|0.88|2.19|0.89|2.17|0.87|0
1706110500000|2024-01-24 15:35:00|2.22|0.92|2.14|0.84|2.22|0.92|2.14|0.84|0
1706110800000|2024-01-24 15:40:00|2.15|0.85|2.17|0.87|2.18|0.88|2.1|0.8|0
1706111100000|2024-01-24 15:45:00|2.16|0.86|2.17|0.87|2.21|0.91|2.16|0.86|0
1706111400000|2024-01-24 15:50:00|2.18|0.88|2.2|0.9|2.22|0.92|2.18|0.88|0
1706111700000|2024-01-24 15:55:00|2.21|0.91|2.2|0.9|2.21|0.91|2.19|0.89|0
1706112000000|2024-01-24 16:00:00|2.19|0.89|2.18|0.88|2.19|0.89|2.17|0.87|0
1706112300000|2024-01-24 16:05:00|2.19|0.89|2.21|0.91|2.23|0.93|2.18|0.88|0
1706112600000|2024-01-24 16:10:00|2.22|0.92|2.22|0.92|2.23|0.93|2.21|0.91|0
1706112900000|2024-01-24 16:15:00|2.23|0.93|2.2|0.9|2.23|0.93|2.2|0.9|0
1706113200000|2024-01-24 16:20:00|2.19|0.89|2.19|0.89|2.2|0.9|2.17|0.87|0
1706113500000|2024-01-24 16:25:00|2.18|0.88|2.19|0.89|2.2|0.9|2.17|0.87|0
1706113800000|2024-01-24 16:30:00|2.2|0.9|2.21|0.91|2.21|0.91|2.18|0.88|0
1706114100000|2024-01-24 16:35:00|2.2|0.9|2.2|0.9|2.21|0.91|2.19|0.89|0
1706114400000|2024-01-24 16:40:00|2.21|0.91|2.21|0.91|2.21|0.91|2.18|0.88|0
1706114700000|2024-01-24 16:45:00|2.2|0.9|2.19|0.89|2.21|0.91|2.18|0.88|0
1706115000000|2024-01-24 16:50:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1706115300000|2024-01-24 16:55:00|2.16|0.86|2.16|0.86|2.17|0.87|2.16|0.86|0
1706115600000|2024-01-24 17:00:00|2.17|0.87|2.17|0.87|2.18|0.88|2.15|0.85|0
1706115900000|2024-01-24 17:05:00|2.18|0.88|2.19|0.89|2.19|0.89|2.15|0.85|0
1706116200000|2024-01-24 17:10:00|2.48|1.18|2.51|1.21|2.53|1.23|2.47|1.17|0
1706116500000|2024-01-24 17:15:00|2.52|1.22|2.52|1.22|2.52|1.22|2.5|1.2|0
1706116800000|2024-01-24 17:20:00|2.53|1.23|2.5|1.2|2.53|1.23|2.5|1.2|0
1706117100000|2024-01-24 17:25:00|2.49|1.19|2.49|1.19|2.49|1.19|2.47|1.17|0
1706117400000|2024-01-24 17:30:00|2.48|1.18|2.47|1.17|2.48|1.18|2.46|1.16|0
1706117700000|2024-01-24 17:35:00|2.46|1.16|2.47|1.17|2.48|1.18|2.46|1.16|0
1706118000000|2024-01-24 17:40:00|2.48|1.18|2.48|1.18|2.49|1.19|2.47|1.17|0
1706118300000|2024-01-24 17:45:00|2.47|1.17|2.46|1.16|2.48|1.18|2.46|1.16|0
1706118600000|2024-01-24 17:50:00|2.45|1.15|2.45|1.15|2.47|1.17|2.45|1.15|0
1706118900000|2024-01-24 17:55:00|2.44|1.14|2.45|1.15|2.46|1.16|2.44|1.14|0
1706119200000|2024-01-24 18:00:00|2.47|1.17|2.62|1.32|2.63|1.33|2.47|1.17|0
1706119500000|2024-01-24 18:05:00|2.63|1.33|2.58|1.28|2.65|1.35|2.57|1.27|0
1706119800000|2024-01-24 18:10:00|2.57|1.27|2.61|1.31|2.61|1.31|2.57|1.27|0
1706120100000|2024-01-24 18:15:00|2.62|1.32|2.63|1.33|2.64|1.34|2.61|1.31|0
1706120400000|2024-01-24 18:20:00|2.62|1.32|2.62|1.32|2.63|1.33|2.62|1.32|0
1706120700000|2024-01-24 18:25:00|2.63|1.33|2.59|1.29|2.63|1.33|2.57|1.27|0
1706121000000|2024-01-24 18:30:00|2.58|1.28|2.62|1.32|2.63|1.33|2.58|1.28|0
1706121300000|2024-01-24 18:35:00|2.61|1.31|2.67|1.37|2.67|1.37|2.61|1.31|0
1706121600000|2024-01-24 18:40:00|2.69|1.39|2.67|1.37|2.69|1.39|2.64|1.34|0
1706121900000|2024-01-24 18:45:00|2.68|1.38|2.67|1.37|2.69|1.39|2.66|1.36|0
1706122200000|2024-01-24 18:50:00|2.68|1.38|2.66|1.36|2.69|1.39|2.66|1.36|0
1706122500000|2024-01-24 18:55:00|2.67|1.37|2.65|1.35|2.68|1.38|2.64|1.34|0
1706122800000|2024-01-24 19:00:00|2.66|1.36|2.66|1.36|2.68|1.38|2.65|1.35|0
1706123100000|2024-01-24 19:05:00|2.67|1.37|2.67|1.37|2.67|1.37|2.65|1.35|0
1706123400000|2024-01-24 19:10:00|2.68|1.38|2.71|1.41|2.71|1.41|2.68|1.38|0
1706123700000|2024-01-24 19:15:00|2.72|1.42|2.71|1.41|2.72|1.42|2.7|1.4|0
1706124000000|2024-01-24 19:20:00|2.72|1.42|2.78|1.48|2.78|1.48|2.72|1.42|0
1706124300000|2024-01-24 19:25:00|2.77|1.47|2.69|1.39|2.78|1.48|2.57|1.27|0
1706124600000|2024-01-24 19:30:00|2.86|1.56|2.87|1.57|2.88|1.58|2.82|1.52|0
1706124900000|2024-01-24 19:35:00|2.86|1.56|2.84|1.54|2.87|1.57|2.84|1.54|0
1706125200000|2024-01-24 19:40:00|2.83|1.53|2.79|1.49|2.83|1.53|2.79|1.49|0
1706125500000|2024-01-24 19:45:00|2.78|1.48|2.78|1.48|2.79|1.49|2.77|1.47|0
1706125800000|2024-01-24 19:50:00|2.77|1.47|2.78|1.48|2.79|1.49|2.77|1.47|0
1706126100000|2024-01-24 19:55:00|2.79|1.49|2.82|1.52|2.83|1.53|2.79|1.49|0
1706126400000|2024-01-24 20:00:00|2.83|1.53|2.8|1.5|2.84|1.54|2.79|1.49|0
1706126700000|2024-01-24 20:05:00|2.79|1.49|2.8|1.5|2.8|1.5|2.78|1.48|0
1706127000000|2024-01-24 20:10:00|2.83|1.53|2.89|1.59|2.89|1.59|2.81|1.51|0
1706127300000|2024-01-24 20:15:00|2.9|1.6|2.93|1.63|2.93|1.63|2.89|1.59|0
1706127600000|2024-01-24 20:20:00|2.92|1.62|2.89|1.59|2.93|1.63|2.89|1.59|0
1706127900000|2024-01-24 20:25:00|2.9|1.6|2.92|1.62|2.94|1.64|2.9|1.6|0
1706128200000|2024-01-24 20:30:00|2.93|1.63|2.89|1.59|2.93|1.63|2.89|1.59|0
1706128500000|2024-01-24 20:35:00|2.88|1.58|2.81|1.51|2.89|1.59|2.8|1.5|0
1706128800000|2024-01-24 20:40:00|2.8|1.5|2.79|1.49|2.81|1.51|2.78|1.48|0
1706129100000|2024-01-24 20:45:00|2.82|1.52|2.86|1.56|2.87|1.57|2.79|1.49|0
1706129400000|2024-01-24 20:50:00|2.88|1.58|2.9|1.6|2.92|1.62|2.87|1.57|0
1706129700000|2024-01-24 20:55:00|2.87|1.57|2.87|1.57|2.91|1.61|2.84|1.54|0
1706130000000|2024-01-24 21:00:00|2.86|1.56|2.93|1.63|2.93|1.63|2.86|1.56|0
1706130300000|2024-01-24 21:05:00|2.94|1.64|2.96|1.66|2.99|1.69|2.94|1.64|0
1706130600000|2024-01-24 21:10:00|2.95|1.65|2.94|1.64|2.96|1.66|2.93|1.63|0
1706130900000|2024-01-24 21:15:00|3.09|1.49|3.1|1.5|3.11|1.51|3.09|1.49|0
1706131200000|2024-01-24 21:20:00|3.09|1.49|3.11|1.51|3.11|1.51|3.09|1.49|0
1706131500000|2024-01-24 21:25:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1706131800000|2024-01-24 21:30:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1706132100000|2024-01-24 21:35:00|3.07|1.47|3.04|1.44|3.07|1.47|3.04|1.44|0
1706132400000|2024-01-24 21:40:00|3.03|1.43|3.04|1.44|3.04|1.44|3.02|1.42|0
1706132700000|2024-01-24 21:45:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1706133300000|2024-01-24 21:55:00|3.04|1.44|3|1.4|3.04|1.44|2.99|1.39|0
1706133600000|2024-01-24 22:00:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1706133900000|2024-01-24 22:05:00|3|1.4|3|1.4|3|1.4|3|1.4|0
1706134200000|2024-01-24 22:10:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1706134500000|2024-01-24 22:15:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1706134800000|2024-01-24 22:20:00|3|1.4|3.01|1.41|3.01|1.41|3|1.4|0
1706135100000|2024-01-24 22:25:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1706135400000|2024-01-24 22:30:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1706135700000|2024-01-24 22:35:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1706136000000|2024-01-24 22:40:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1706136600000|2024-01-24 22:50:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1706136900000|2024-01-24 22:55:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1706137200000|2024-01-24 23:00:00|3|1.4|3.01|1.41|3.02|1.42|3|1.4|0
1706137500000|2024-01-24 23:05:00|3.02|1.42|3.01|1.41|3.02|1.42|3.01|1.41|0
1706138100000|2024-01-24 23:15:00|3.02|1.42|3.01|1.41|3.02|1.42|3.01|1.41|0
1706138400000|2024-01-24 23:20:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1706138700000|2024-01-24 23:25:00|3.01|1.41|3.03|1.43|3.03|1.43|3.01|1.41|0
1706139000000|2024-01-24 23:30:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1706139300000|2024-01-24 23:35:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1706139600000|2024-01-24 23:40:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1706139900000|2024-01-24 23:45:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1706140200000|2024-01-24 23:50:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1706140500000|2024-01-24 23:55:00|3|1.4|3.01|1.41|3.01|1.41|3|1.4|0
1706140800000|2024-01-25 00:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1706141100000|2024-01-25 00:05:00|3.01|1.41|3.03|1.43|3.03|1.43|3.01|1.41|0
1706141400000|2024-01-25 00:10:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1706141700000|2024-01-25 00:15:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1706142000000|2024-01-25 00:20:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1706142300000|2024-01-25 00:25:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1706142600000|2024-01-25 00:30:00|3.01|1.41|3|1.4|3.02|1.42|3|1.4|0
1706142900000|2024-01-25 00:35:00|3.01|1.41|3.02|1.42|3.02|1.42|3|1.4|0
1706143200000|2024-01-25 00:40:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1706143500000|2024-01-25 00:45:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1706143800000|2024-01-25 00:50:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1706144100000|2024-01-25 00:55:00|3.01|1.41|2.99|1.39|3.01|1.41|2.99|1.39|0
1706144400000|2024-01-25 01:00:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1706144700000|2024-01-25 01:05:00|2.98|1.38|2.99|1.39|2.99|1.39|2.97|1.37|0
1706145000000|2024-01-25 01:10:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1706145300000|2024-01-25 01:15:00|3|1.4|3.01|1.41|3.01|1.41|2.99|1.39|0
1706145600000|2024-01-25 01:20:00|3.02|1.42|3.02|1.42|3.03|1.43|3.01|1.41|0
1706145900000|2024-01-25 01:25:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1706146200000|2024-01-25 01:30:00|2.88|1.58|2.88|1.58|2.89|1.59|2.88|1.58|0
1706146500000|2024-01-25 01:35:00|2.87|1.57|2.88|1.58|2.89|1.59|2.87|1.57|0
1706146800000|2024-01-25 01:40:00|2.87|1.57|2.89|1.59|2.89|1.59|2.87|1.57|0
1706147100000|2024-01-25 01:45:00|2.88|1.58|2.9|1.6|2.9|1.6|2.88|1.58|0
1706147400000|2024-01-25 01:50:00|2.91|1.61|2.9|1.6|2.91|1.61|2.89|1.59|0
1706147700000|2024-01-25 01:55:00|2.89|1.59|2.87|1.57|2.9|1.6|2.87|1.57|0
1706148000000|2024-01-25 02:00:00|2.86|1.56|2.86|1.56|2.88|1.58|2.86|1.56|0
1706148300000|2024-01-25 02:05:00|2.85|1.55|2.85|1.55|2.85|1.55|2.84|1.54|0
1706148600000|2024-01-25 02:10:00|2.84|1.54|2.85|1.55|2.86|1.56|2.84|1.54|0
1706149200000|2024-01-25 02:20:00|2.86|1.56|2.87|1.57|2.87|1.57|2.86|1.56|0
1706149500000|2024-01-25 02:25:00|2.86|1.56|2.86|1.56|2.87|1.57|2.85|1.55|0
1706149800000|2024-01-25 02:30:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1706150100000|2024-01-25 02:35:00|2.88|1.58|2.88|1.58|2.88|1.58|2.88|1.58|0
1706150400000|2024-01-25 02:40:00|2.89|1.59|2.9|1.6|2.9|1.6|2.89|1.59|0
1706150700000|2024-01-25 02:45:00|2.89|1.59|2.88|1.58|2.9|1.6|2.88|1.58|0
1706151000000|2024-01-25 02:50:00|2.89|1.59|2.88|1.58|2.89|1.59|2.88|1.58|0
1706151300000|2024-01-25 02:55:00|2.87|1.57|2.8|1.5|2.88|1.58|2.77|1.47|0
1706151600000|2024-01-25 03:00:00|2.79|1.49|2.79|1.49|2.8|1.5|2.79|1.49|0
1706151900000|2024-01-25 03:05:00|2.8|1.5|2.8|1.5|2.81|1.51|2.79|1.49|0
1706152200000|2024-01-25 03:10:00|2.81|1.51|2.81|1.51|2.81|1.51|2.8|1.5|0
1706152500000|2024-01-25 03:15:00|2.8|1.5|2.79|1.49|2.81|1.51|2.79|1.49|0
1706152800000|2024-01-25 03:20:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1706153100000|2024-01-25 03:25:00|2.8|1.5|2.8|1.5|2.8|1.5|2.79|1.49|0
1706153400000|2024-01-25 03:30:00|2.79|1.49|2.79|1.49|2.8|1.5|2.79|1.49|0
1706153700000|2024-01-25 03:35:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1706154000000|2024-01-25 03:40:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1706154300000|2024-01-25 03:45:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1706154600000|2024-01-25 03:50:00|2.78|1.48|2.78|1.48|2.78|1.48|2.78|1.48|0
1706154900000|2024-01-25 03:55:00|2.79|1.49|2.79|1.49|2.79|1.49|2.79|1.49|0
1706155200000|2024-01-25 04:00:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1706155500000|2024-01-25 04:05:00|2.79|1.49|2.77|1.47|2.79|1.49|2.77|1.47|0
1706155800000|2024-01-25 04:10:00|2.78|1.48|2.76|1.46|2.78|1.48|2.76|1.46|0
1706156100000|2024-01-25 04:15:00|2.77|1.47|2.77|1.47|2.77|1.47|2.77|1.47|0
1706156400000|2024-01-25 04:20:00|2.76|1.46|2.76|1.46|2.77|1.47|2.76|1.46|0
1706156700000|2024-01-25 04:25:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1706157300000|2024-01-25 04:35:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1706157600000|2024-01-25 04:40:00|2.77|1.47|2.77|1.47|2.77|1.47|2.76|1.46|0
1706157900000|2024-01-25 04:45:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1706158200000|2024-01-25 04:50:00|2.76|1.46|2.76|1.46|2.77|1.47|2.76|1.46|0
1706158500000|2024-01-25 04:55:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1706158800000|2024-01-25 05:00:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1706159100000|2024-01-25 05:05:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1706159400000|2024-01-25 05:10:00|2.77|1.47|2.76|1.46|2.77|1.47|2.76|1.46|0
1706159700000|2024-01-25 05:15:00|2.77|1.47|2.75|1.45|2.77|1.47|2.75|1.45|0
1706160000000|2024-01-25 05:20:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1706160300000|2024-01-25 05:25:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1706160600000|2024-01-25 05:30:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1706160900000|2024-01-25 05:35:00|2.74|1.44|2.74|1.44|2.75|1.45|2.74|1.44|0
1706161200000|2024-01-25 05:40:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1706161500000|2024-01-25 05:45:00|2.74|1.44|2.74|1.44|2.74|1.44|2.74|1.44|0
1706161800000|2024-01-25 05:50:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1706162100000|2024-01-25 05:55:00|2.74|1.44|2.72|1.42|2.74|1.44|2.72|1.42|0
1706162400000|2024-01-25 06:00:00|2.73|1.43|2.73|1.43|2.74|1.44|2.72|1.42|0
1706162700000|2024-01-25 06:05:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1706163000000|2024-01-25 06:10:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1706163600000|2024-01-25 06:20:00|2.74|1.44|2.74|1.44|2.74|1.44|2.73|1.43|0
1706163900000|2024-01-25 06:25:00|2.73|1.43|2.73|1.43|2.73|1.43|2.73|1.43|0
1706164200000|2024-01-25 06:30:00|2.72|1.42|2.72|1.42|2.72|1.42|2.72|1.42|0
1706164500000|2024-01-25 06:35:00|2.71|1.41|2.72|1.42|2.72|1.42|2.71|1.41|0
1706164800000|2024-01-25 06:40:00|2.71|1.41|2.73|1.43|2.73|1.43|2.71|1.41|0
1706165100000|2024-01-25 06:45:00|2.72|1.42|2.78|1.48|2.78|1.48|2.72|1.42|0
1706165400000|2024-01-25 06:50:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1706165700000|2024-01-25 06:55:00|2.79|1.49|2.78|1.48|2.79|1.49|2.77|1.47|0
1706166000000|2024-01-25 07:00:00|2.77|1.47|2.77|1.47|2.78|1.48|2.76|1.46|0
1706166300000|2024-01-25 07:05:00|2.78|1.48|2.76|1.46|2.78|1.48|2.76|1.46|0
1706166600000|2024-01-25 07:10:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1706166900000|2024-01-25 07:15:00|2.74|1.44|2.74|1.44|2.75|1.45|2.73|1.43|0
1706167200000|2024-01-25 07:20:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1706167500000|2024-01-25 07:25:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1706167800000|2024-01-25 07:30:00|2.78|1.48|2.78|1.48|2.78|1.48|2.78|1.48|0
1706168400000|2024-01-25 07:40:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1706168700000|2024-01-25 07:45:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1706169000000|2024-01-25 07:50:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1706169300000|2024-01-25 07:55:00|2.78|1.48|2.79|1.49|2.79|1.49|2.78|1.48|0
1706169600000|2024-01-25 08:00:00|2.78|1.48|2.81|1.51|2.81|1.51|2.78|1.48|0
1706169900000|2024-01-25 08:05:00|2.82|1.52|2.78|1.48|2.82|1.52|2.78|1.48|0
1706170200000|2024-01-25 08:10:00|2.79|1.49|2.8|1.5|2.8|1.5|2.78|1.48|0
1706170500000|2024-01-25 08:15:00|2.79|1.49|2.81|1.51|2.81|1.51|2.79|1.49|0
1706170800000|2024-01-25 08:20:00|2.82|1.52|2.82|1.52|2.82|1.52|2.81|1.51|0
1706171100000|2024-01-25 08:25:00|2.81|1.51|2.79|1.49|2.82|1.52|2.79|1.49|0
1706171400000|2024-01-25 08:30:00|2.8|1.5|2.79|1.49|2.8|1.5|2.78|1.48|0
1706171700000|2024-01-25 08:35:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1706172000000|2024-01-25 08:40:00|2.77|1.47|2.78|1.48|2.78|1.48|2.77|1.47|0
1706172300000|2024-01-25 08:45:00|2.77|1.47|2.78|1.48|2.78|1.48|2.76|1.46|0
1706172600000|2024-01-25 08:50:00|2.77|1.47|2.77|1.47|2.78|1.48|2.76|1.46|0
1706172900000|2024-01-25 08:55:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1706173200000|2024-01-25 09:00:00|2.78|1.48|2.78|1.48|2.79|1.49|2.77|1.47|0
1706173500000|2024-01-25 09:05:00|2.79|1.49|2.79|1.49|2.8|1.5|2.78|1.48|0
1706173800000|2024-01-25 09:10:00|2.78|1.48|2.79|1.49|2.79|1.49|2.77|1.47|0
1706174100000|2024-01-25 09:15:00|2.8|1.5|2.79|1.49|2.8|1.5|2.77|1.47|0
1706174400000|2024-01-25 09:20:00|2.78|1.48|2.78|1.48|2.78|1.48|2.77|1.47|0
1706174700000|2024-01-25 09:25:00|2.79|1.49|2.77|1.47|2.79|1.49|2.77|1.47|0
1706175000000|2024-01-25 09:30:00|2.76|1.46|2.76|1.46|2.77|1.47|2.76|1.46|0
1706175300000|2024-01-25 09:35:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1706175600000|2024-01-25 09:40:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1706175900000|2024-01-25 09:45:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1706176200000|2024-01-25 09:50:00|2.76|1.46|2.75|1.45|2.76|1.46|2.75|1.45|0
1706176500000|2024-01-25 09:55:00|2.74|1.44|2.76|1.46|2.76|1.46|2.74|1.44|0
1706176800000|2024-01-25 10:00:00|2.77|1.47|2.78|1.48|2.78|1.48|2.76|1.46|0
1706177100000|2024-01-25 10:05:00|2.79|1.49|2.79|1.49|2.8|1.5|2.78|1.48|0
1706177400000|2024-01-25 10:10:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1706177700000|2024-01-25 10:15:00|2.79|1.49|2.79|1.49|2.79|1.49|2.78|1.48|0
1706178000000|2024-01-25 10:20:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1706178300000|2024-01-25 10:25:00|2.77|1.47|2.78|1.48|2.79|1.49|2.77|1.47|0
1706178600000|2024-01-25 10:30:00|2.79|1.49|2.78|1.48|2.79|1.49|2.78|1.48|0
1706178900000|2024-01-25 10:35:00|2.77|1.47|2.76|1.46|2.78|1.48|2.76|1.46|0
1706179200000|2024-01-25 10:40:00|2.77|1.47|2.77|1.47|2.77|1.47|2.76|1.46|0
1706179500000|2024-01-25 10:45:00|2.76|1.46|2.78|1.48|2.78|1.48|2.76|1.46|0
1706179800000|2024-01-25 10:50:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1706180100000|2024-01-25 10:55:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1706180400000|2024-01-25 11:00:00|2.76|1.46|2.77|1.47|2.78|1.48|2.76|1.46|0
1706180700000|2024-01-25 11:05:00|2.78|1.48|2.77|1.47|2.78|1.48|2.77|1.47|0
1706181000000|2024-01-25 11:10:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1706181300000|2024-01-25 11:15:00|2.76|1.46|2.76|1.46|2.77|1.47|2.76|1.46|0
1706181600000|2024-01-25 11:20:00|2.75|1.45|2.75|1.45|2.76|1.46|2.75|1.45|0
1706181900000|2024-01-25 11:25:00|2.76|1.46|2.76|1.46|2.76|1.46|2.76|1.46|0
1706182200000|2024-01-25 11:30:00|2.75|1.45|2.77|1.47|2.78|1.48|2.75|1.45|0
1706182500000|2024-01-25 11:35:00|2.78|1.48|2.78|1.48|2.78|1.48|2.75|1.45|0
1706182800000|2024-01-25 11:40:00|2.77|1.47|2.78|1.48|2.78|1.48|2.76|1.46|0
1706183100000|2024-01-25 11:45:00|2.77|1.47|2.76|1.46|2.78|1.48|2.76|1.46|0
1706183400000|2024-01-25 11:50:00|2.77|1.47|2.76|1.46|2.77|1.47|2.75|1.45|0
1706183700000|2024-01-25 11:55:00|2.75|1.45|2.74|1.44|2.75|1.45|2.74|1.44|0
1706184000000|2024-01-25 12:00:00|2.73|1.43|2.73|1.43|2.75|1.45|2.73|1.43|0
1706184600000|2024-01-25 12:10:00|2.74|1.44|2.75|1.45|2.75|1.45|2.74|1.44|0
1706184900000|2024-01-25 12:15:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1706185200000|2024-01-25 12:20:00|2.77|1.47|2.77|1.47|2.77|1.47|2.76|1.46|0
1706185500000|2024-01-25 12:25:00|2.76|1.46|2.75|1.45|2.77|1.47|2.75|1.45|0
1706185800000|2024-01-25 12:30:00|2.76|1.46|2.76|1.46|2.76|1.46|2.75|1.45|0
1706186100000|2024-01-25 12:35:00|2.75|1.45|2.76|1.46|2.76|1.46|2.75|1.45|0
1706186400000|2024-01-25 12:40:00|2.75|1.45|2.74|1.44|2.76|1.46|2.74|1.44|0
1706186700000|2024-01-25 12:45:00|2.75|1.45|2.75|1.45|2.76|1.46|2.74|1.44|0
1706187000000|2024-01-25 12:50:00|2.76|1.46|2.77|1.47|2.77|1.47|2.76|1.46|0
1706187300000|2024-01-25 12:55:00|2.78|1.48|2.93|1.63|2.93|1.63|2.78|1.48|0
1706187600000|2024-01-25 13:00:00|2.92|1.62|2.92|1.62|2.93|1.63|2.91|1.61|0
1706187900000|2024-01-25 13:05:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1706188200000|2024-01-25 13:10:00|2.92|1.62|2.91|1.61|2.92|1.62|2.9|1.6|0
1706188500000|2024-01-25 13:15:00|2.9|1.6|2.87|1.57|2.91|1.61|2.87|1.57|0
1706188800000|2024-01-25 13:20:00|2.88|1.58|2.87|1.57|2.89|1.59|2.87|1.57|0
1706189100000|2024-01-25 13:25:00|2.86|1.56|2.88|1.58|2.89|1.59|2.86|1.56|0
1706189400000|2024-01-25 13:30:00|2.87|1.57|2.88|1.58|2.92|1.62|2.78|1.48|0
1706189700000|2024-01-25 13:35:00|2.83|1.53|2.87|1.57|2.9|1.6|2.83|1.53|0
1706190000000|2024-01-25 13:40:00|2.88|1.58|2.87|1.57|2.9|1.6|2.87|1.57|0
1706190300000|2024-01-25 13:45:00|2.86|1.56|2.85|1.55|2.87|1.57|2.84|1.54|0
1706190600000|2024-01-25 13:50:00|2.84|1.54|2.83|1.53|2.87|1.57|2.83|1.53|0
1706190900000|2024-01-25 13:55:00|2.82|1.52|2.84|1.54|2.85|1.55|2.82|1.52|0
1706191200000|2024-01-25 14:00:00|2.83|1.53|2.83|1.53|2.85|1.55|2.83|1.53|0
1706191500000|2024-01-25 14:05:00|2.84|1.54|2.84|1.54|2.85|1.55|2.83|1.53|0
1706191800000|2024-01-25 14:10:00|2.83|1.53|2.81|1.51|2.85|1.55|2.8|1.5|0
1706192100000|2024-01-25 14:15:00|2.8|1.5|2.82|1.52|2.83|1.53|2.8|1.5|0
1706192400000|2024-01-25 14:20:00|2.81|1.51|2.81|1.51|2.83|1.53|2.8|1.5|0
1706192700000|2024-01-25 14:25:00|2.82|1.52|2.81|1.51|2.84|1.54|2.8|1.5|0
1706193000000|2024-01-25 14:30:00|2.82|1.52|2.8|1.5|2.93|1.63|2.78|1.48|0
1706193300000|2024-01-25 14:35:00|2.81|1.51|2.82|1.52|2.84|1.54|2.79|1.49|0
1706193600000|2024-01-25 14:40:00|2.81|1.51|2.86|1.56|2.87|1.57|2.8|1.5|0
1706193900000|2024-01-25 14:45:00|2.85|1.55|2.84|1.54|2.87|1.57|2.84|1.54|0
1706194200000|2024-01-25 14:50:00|2.85|1.55|2.8|1.5|2.85|1.55|2.79|1.49|0
1706194500000|2024-01-25 14:55:00|2.79|1.49|2.82|1.52|2.83|1.53|2.79|1.49|0
1706194800000|2024-01-25 15:00:00|2.81|1.51|2.83|1.53|2.86|1.56|2.8|1.5|0
1706195100000|2024-01-25 15:05:00|2.82|1.52|2.78|1.48|2.85|1.55|2.77|1.47|0
1706195400000|2024-01-25 15:10:00|2.77|1.47|2.84|1.54|2.84|1.54|2.75|1.45|0
1706195700000|2024-01-25 15:15:00|2.83|1.53|2.82|1.52|2.84|1.54|2.81|1.51|0
1706196000000|2024-01-25 15:20:00|2.81|1.51|2.78|1.48|2.81|1.51|2.76|1.46|0
1706196300000|2024-01-25 15:25:00|2.79|1.49|2.83|1.53|2.84|1.54|2.78|1.48|0
1706196600000|2024-01-25 15:30:00|2.84|1.54|2.89|1.59|2.89|1.59|2.82|1.52|0
1706196900000|2024-01-25 15:35:00|2.9|1.6|2.87|1.57|2.95|1.65|2.85|1.55|0
1706197200000|2024-01-25 15:40:00|2.86|1.56|2.83|1.53|2.87|1.57|2.83|1.53|0
1706197500000|2024-01-25 15:45:00|2.84|1.54|2.89|1.59|2.89|1.59|2.82|1.52|0
1706197800000|2024-01-25 15:50:00|2.9|1.6|2.9|1.6|2.91|1.61|2.86|1.56|0
1706198100000|2024-01-25 15:55:00|2.89|1.59|2.87|1.57|2.91|1.61|2.87|1.57|0
1706198400000|2024-01-25 16:00:00|2.88|1.58|2.9|1.6|2.91|1.61|2.87|1.57|0
1706198700000|2024-01-25 16:05:00|2.91|1.61|2.87|1.57|2.91|1.61|2.85|1.55|0
1706199000000|2024-01-25 16:10:00|2.86|1.56|2.84|1.54|2.89|1.59|2.84|1.54|0
1706199300000|2024-01-25 16:15:00|2.85|1.55|2.88|1.58|2.89|1.59|2.81|1.51|0
1706199600000|2024-01-25 16:20:00|2.89|1.59|2.88|1.58|2.9|1.6|2.87|1.57|0
1706199900000|2024-01-25 16:25:00|2.89|1.59|2.86|1.56|2.89|1.59|2.85|1.55|0
1706200200000|2024-01-25 16:30:00|2.85|1.55|2.86|1.56|2.89|1.59|2.85|1.55|0
1706200500000|2024-01-25 16:35:00|2.87|1.57|2.87|1.57|2.87|1.57|2.85|1.55|0
1706200800000|2024-01-25 16:40:00|2.86|1.56|2.89|1.59|2.91|1.61|2.86|1.56|0
1706201100000|2024-01-25 16:45:00|2.9|1.6|2.86|1.56|2.9|1.6|2.85|1.55|0
1706201400000|2024-01-25 16:50:00|2.85|1.55|2.84|1.54|2.86|1.56|2.82|1.52|0
1706201700000|2024-01-25 16:55:00|2.85|1.55|2.87|1.57|2.89|1.59|2.85|1.55|0
1706202000000|2024-01-25 17:00:00|2.86|1.56|2.92|1.62|2.93|1.63|2.86|1.56|0
1706202300000|2024-01-25 17:05:00|2.91|1.61|2.96|1.66|2.98|1.68|2.91|1.61|0
1706202600000|2024-01-25 17:10:00|2.95|1.65|2.96|1.66|2.96|1.66|2.94|1.64|0
1706202900000|2024-01-25 17:15:00|2.95|1.65|2.91|1.61|2.95|1.65|2.87|1.57|0
1706203200000|2024-01-25 17:20:00|2.9|1.6|2.92|1.62|2.92|1.62|2.89|1.59|0
1706203500000|2024-01-25 17:25:00|2.91|1.61|2.92|1.62|2.95|1.65|2.89|1.59|0
1706203800000|2024-01-25 17:30:00|2.91|1.61|2.97|1.67|2.97|1.67|2.91|1.61|0
1706204100000|2024-01-25 17:35:00|2.96|1.66|2.95|1.65|2.97|1.67|2.94|1.64|0
1706204400000|2024-01-25 17:40:00|2.94|1.64|2.93|1.63|2.95|1.65|2.92|1.62|0
1706204700000|2024-01-25 17:45:00|2.94|1.64|2.95|1.65|2.97|1.67|2.93|1.63|0
1706205000000|2024-01-25 17:50:00|2.96|1.66|2.95|1.65|2.97|1.67|2.94|1.64|0
1706205300000|2024-01-25 17:55:00|2.94|1.64|2.93|1.63|2.95|1.65|2.92|1.62|0
1706205600000|2024-01-25 18:00:00|2.92|1.62|2.94|1.64|2.95|1.65|2.85|1.55|0
1706205900000|2024-01-25 18:05:00|2.93|1.63|2.93|1.63|2.94|1.64|2.89|1.59|0
1706206200000|2024-01-25 18:10:00|2.94|1.64|2.94|1.64|2.94|1.64|2.91|1.61|0
1706206500000|2024-01-25 18:15:00|2.95|1.65|3.01|1.71|3.03|1.73|2.95|1.65|0
1706206800000|2024-01-25 18:20:00|3|1.7|3.02|1.72|3.02|1.72|2.98|1.68|0
1706207100000|2024-01-25 18:25:00|3.03|1.73|3|1.7|3.03|1.73|2.99|1.69|0
1706207400000|2024-01-25 18:30:00|3.01|1.71|3.02|1.72|3.03|1.73|3|1.7|0
1706207700000|2024-01-25 18:35:00|3.03|1.73|2.99|1.69|3.03|1.73|2.99|1.69|0
1706208000000|2024-01-25 18:40:00|2.98|1.68|2.96|1.66|3|1.7|2.95|1.65|0
1706208300000|2024-01-25 18:45:00|2.97|1.67|2.95|1.65|2.98|1.68|2.94|1.64|0
1706208600000|2024-01-25 18:50:00|2.96|1.66|2.99|1.69|2.99|1.69|2.96|1.66|0
1706208900000|2024-01-25 18:55:00|3|1.7|3.04|1.74|3.05|1.75|3|1.7|0
1706209200000|2024-01-25 19:00:00|3.05|1.75|3.06|1.76|3.09|1.79|3.04|1.74|0
1706209500000|2024-01-25 19:05:00|3.07|1.77|3.08|1.78|3.1|1.8|3.05|1.75|0
1706209800000|2024-01-25 19:10:00|3.07|1.77|3.04|1.74|3.07|1.77|3.03|1.73|0
1706210100000|2024-01-25 19:15:00|2.98|1.68|2.97|1.67|3.01|1.71|2.97|1.67|0
1706210400000|2024-01-25 19:20:00|2.98|1.68|2.99|1.69|3|1.7|2.96|1.66|0
1706210700000|2024-01-25 19:25:00|2.98|1.68|2.96|1.66|2.99|1.69|2.94|1.64|0
1706211000000|2024-01-25 19:30:00|2.95|1.65|2.94|1.64|2.96|1.66|2.94|1.64|0
1706211300000|2024-01-25 19:35:00|2.93|1.63|2.96|1.66|2.98|1.68|2.92|1.62|0
1706211600000|2024-01-25 19:40:00|2.95|1.65|2.98|1.68|2.99|1.69|2.95|1.65|0
1706211900000|2024-01-25 19:45:00|2.97|1.67|2.98|1.68|2.99|1.69|2.96|1.66|0
1706212200000|2024-01-25 19:50:00|2.99|1.69|2.93|1.63|2.99|1.69|2.93|1.63|0
1706212500000|2024-01-25 19:55:00|2.92|1.62|2.9|1.6|2.93|1.63|2.9|1.6|0
1706212800000|2024-01-25 20:00:00|2.91|1.61|2.89|1.59|2.91|1.61|2.89|1.59|0
1706213100000|2024-01-25 20:05:00|2.9|1.6|2.89|1.59|2.95|1.65|2.89|1.59|0
1706213400000|2024-01-25 20:10:00|2.9|1.6|2.92|1.62|2.93|1.63|2.89|1.59|0
1706213700000|2024-01-25 20:15:00|2.93|1.63|2.83|1.53|2.93|1.63|2.83|1.53|0
1706214000000|2024-01-25 20:20:00|2.82|1.52|2.92|1.62|2.92|1.62|2.82|1.52|0
1706214300000|2024-01-25 20:25:00|2.91|1.61|2.91|1.61|2.91|1.61|2.89|1.59|0
1706214600000|2024-01-25 20:30:00|2.9|1.6|2.85|1.55|2.92|1.62|2.83|1.53|0
1706214900000|2024-01-25 20:35:00|2.84|1.54|2.85|1.55|2.86|1.56|2.82|1.52|0
1706215200000|2024-01-25 20:40:00|2.84|1.54|2.91|1.61|2.92|1.62|2.83|1.53|0
1706215500000|2024-01-25 20:45:00|2.92|1.62|2.89|1.59|2.92|1.62|2.89|1.59|0
1706215800000|2024-01-25 20:50:00|2.88|1.58|2.87|1.57|2.9|1.6|2.85|1.55|0
1706216100000|2024-01-25 20:55:00|2.86|1.56|2.84|1.54|2.9|1.6|2.84|1.54|0
1706216400000|2024-01-25 21:00:00|2.85|1.55|2.86|1.56|2.87|1.57|2.84|1.54|0
1706216700000|2024-01-25 21:05:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1706217000000|2024-01-25 21:10:00|2.88|1.58|2.86|1.56|2.88|1.58|2.86|1.56|0
1706217300000|2024-01-25 21:15:00|3.01|1.41|3.02|1.42|3.02|1.42|3|1.4|0
1706217600000|2024-01-25 21:20:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1706217900000|2024-01-25 21:25:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1706218200000|2024-01-25 21:30:00|3.01|1.41|3.01|1.41|3.01|1.41|3|1.4|0
1706218500000|2024-01-25 21:35:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1706218800000|2024-01-25 21:40:00|2.99|1.39|2.98|1.38|2.99|1.39|2.97|1.37|0
1706219100000|2024-01-25 21:45:00|2.99|1.39|3|1.4|3.01|1.41|2.99|1.39|0
1706219400000|2024-01-25 21:50:00|3.01|1.41|2.99|1.39|3.01|1.41|2.99|1.39|0
1706219700000|2024-01-25 21:55:00|3|1.4|3.04|1.44|3.04|1.44|3|1.4|0
1706220000000|2024-01-25 22:00:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1706220300000|2024-01-25 22:05:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1706220600000|2024-01-25 22:10:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1706221500000|2024-01-25 22:25:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1706222700000|2024-01-25 22:45:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1706223000000|2024-01-25 22:50:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1706223600000|2024-01-25 23:00:00|3.05|1.45|3.06|1.46|3.07|1.47|3.04|1.44|0
1706223900000|2024-01-25 23:05:00|3.05|1.45|3.07|1.47|3.08|1.48|3.05|1.45|0
1706224200000|2024-01-25 23:10:00|3.08|1.48|3.07|1.47|3.08|1.48|3.06|1.46|0
1706224500000|2024-01-25 23:15:00|3.08|1.48|3.05|1.45|3.08|1.48|3.05|1.45|0
1706224800000|2024-01-25 23:20:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1706225100000|2024-01-25 23:25:00|3.07|1.47|3.09|1.49|3.1|1.5|3.07|1.47|0
1706225400000|2024-01-25 23:30:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1706225700000|2024-01-25 23:35:00|3.08|1.48|3.07|1.47|3.09|1.49|3.07|1.47|0
1706226000000|2024-01-25 23:40:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1706226300000|2024-01-25 23:45:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1706226600000|2024-01-25 23:50:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1706226900000|2024-01-25 23:55:00|3.08|1.48|3.08|1.48|3.08|1.48|3.08|1.48|0
1706227200000|2024-01-26 00:00:00|3.07|1.47|3.07|1.47|3.09|1.49|3.07|1.47|0
1706227500000|2024-01-26 00:05:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1706227800000|2024-01-26 00:10:00|3.08|1.48|3.09|1.49|3.09|1.49|3.07|1.47|0
1706228100000|2024-01-26 00:15:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1706228400000|2024-01-26 00:20:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1706228700000|2024-01-26 00:25:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1706229000000|2024-01-26 00:30:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1706229300000|2024-01-26 00:35:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1706229600000|2024-01-26 00:40:00|3.09|1.49|3.07|1.47|3.09|1.49|3.07|1.47|0
1706229900000|2024-01-26 00:45:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1706230200000|2024-01-26 00:50:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1706230500000|2024-01-26 00:55:00|3.08|1.48|3.09|1.49|3.09|1.49|3.07|1.47|0
1706230800000|2024-01-26 01:00:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1706231100000|2024-01-26 01:05:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1706231400000|2024-01-26 01:10:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1706231700000|2024-01-26 01:15:00|3.1|1.5|3.01|1.41|3.11|1.51|2.99|1.39|0
1706232000000|2024-01-26 01:20:00|3.02|1.42|3.01|1.41|3.02|1.42|3.01|1.41|0
1706232300000|2024-01-26 01:25:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1706232600000|2024-01-26 01:30:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1706232900000|2024-01-26 01:35:00|2.86|1.56|2.86|1.56|2.87|1.57|2.86|1.56|0
1706233200000|2024-01-26 01:40:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1706233500000|2024-01-26 01:45:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1706233800000|2024-01-26 01:50:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1706234400000|2024-01-26 02:00:00|2.85|1.55|2.85|1.55|2.86|1.56|2.84|1.54|0
1706234700000|2024-01-26 02:05:00|2.84|1.54|2.84|1.54|2.84|1.54|2.84|1.54|0
1706235000000|2024-01-26 02:10:00|2.83|1.53|2.83|1.53|2.83|1.53|2.83|1.53|0
1706236200000|2024-01-26 02:30:00|2.82|1.52|2.82|1.52|2.83|1.53|2.82|1.52|0
1706236500000|2024-01-26 02:35:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1706236800000|2024-01-26 02:40:00|2.83|1.53|2.83|1.53|2.83|1.53|2.82|1.52|0
1706237100000|2024-01-26 02:45:00|2.84|1.54|2.85|1.55|2.85|1.55|2.84|1.54|0
1706237400000|2024-01-26 02:50:00|2.86|1.56|2.86|1.56|2.86|1.56|2.86|1.56|0
1706237700000|2024-01-26 02:55:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1706238000000|2024-01-26 03:00:00|2.86|1.56|2.86|1.56|2.86|1.56|2.86|1.56|0
1706238300000|2024-01-26 03:05:00|2.85|1.55|2.86|1.56|2.86|1.56|2.85|1.55|0
1706238900000|2024-01-26 03:15:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1706239200000|2024-01-26 03:20:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1706239500000|2024-01-26 03:25:00|2.86|1.56|2.87|1.57|2.87|1.57|2.86|1.56|0
1706239800000|2024-01-26 03:30:00|2.86|1.56|2.86|1.56|2.87|1.57|2.86|1.56|0
1706240100000|2024-01-26 03:35:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1706240400000|2024-01-26 03:40:00|2.86|1.56|2.87|1.57|2.87|1.57|2.86|1.56|0
1706240700000|2024-01-26 03:45:00|2.86|1.56|2.85|1.55|2.86|1.56|2.85|1.55|0
1706241000000|2024-01-26 03:50:00|2.86|1.56|2.86|1.56|2.86|1.56|2.85|1.55|0
1706241300000|2024-01-26 03:55:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1706241600000|2024-01-26 04:00:00|2.86|1.56|2.87|1.57|2.87|1.57|2.86|1.56|0
1706241900000|2024-01-26 04:05:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1706242200000|2024-01-26 04:10:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1706242500000|2024-01-26 04:15:00|2.88|1.58|2.88|1.58|2.88|1.58|2.87|1.57|0
1706242800000|2024-01-26 04:20:00|2.87|1.57|2.89|1.59|2.9|1.6|2.87|1.57|0
1706243100000|2024-01-26 04:25:00|2.9|1.6|2.9|1.6|2.92|1.62|2.9|1.6|0
1706243400000|2024-01-26 04:30:00|2.91|1.61|2.9|1.6|2.91|1.61|2.89|1.59|0
1706243700000|2024-01-26 04:35:00|2.91|1.61|2.92|1.62|2.92|1.62|2.9|1.6|0
1706244000000|2024-01-26 04:40:00|2.91|1.61|2.94|1.64|2.94|1.64|2.91|1.61|0
1706244300000|2024-01-26 04:45:00|2.95|1.65|2.94|1.64|2.95|1.65|2.94|1.64|0
1706244600000|2024-01-26 04:50:00|2.93|1.63|2.95|1.65|2.95|1.65|2.93|1.63|0
1706244900000|2024-01-26 04:55:00|2.94|1.64|2.94|1.64|2.94|1.64|2.93|1.63|0
1706245200000|2024-01-26 05:00:00|2.93|1.63|2.92|1.62|2.94|1.64|2.92|1.62|0
1706245500000|2024-01-26 05:05:00|2.93|1.63|2.92|1.62|2.93|1.63|2.92|1.62|0
1706245800000|2024-01-26 05:10:00|2.91|1.61|2.9|1.6|2.91|1.61|2.9|1.6|0
1706246100000|2024-01-26 05:15:00|2.89|1.59|2.9|1.6|2.9|1.6|2.89|1.59|0
1706247000000|2024-01-26 05:30:00|2.89|1.59|2.89|1.59|2.89|1.59|2.89|1.59|0
1706247300000|2024-01-26 05:35:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1706247600000|2024-01-26 05:40:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1706247900000|2024-01-26 05:45:00|2.88|1.58|2.88|1.58|2.88|1.58|2.87|1.57|0
1706248200000|2024-01-26 05:50:00|2.87|1.57|2.95|1.65|2.95|1.65|2.87|1.57|0
1706248500000|2024-01-26 05:55:00|2.94|1.64|2.96|1.66|2.96|1.66|2.94|1.64|0
1706248800000|2024-01-26 06:00:00|2.97|1.67|2.97|1.67|2.98|1.68|2.96|1.66|0
1706249100000|2024-01-26 06:05:00|2.98|1.68|3|1.7|3|1.7|2.97|1.67|0
1706249400000|2024-01-26 06:10:00|2.99|1.69|3.01|1.71|3.01|1.71|2.99|1.69|0
1706249700000|2024-01-26 06:15:00|3.02|1.72|2.99|1.69|3.02|1.72|2.99|1.69|0
1706250000000|2024-01-26 06:20:00|2.98|1.68|2.99|1.69|3|1.7|2.98|1.68|0
1706250300000|2024-01-26 06:25:00|3|1.7|3.01|1.71|3.02|1.72|3|1.7|0
1706250600000|2024-01-26 06:30:00|3.02|1.72|3.01|1.71|3.03|1.73|3.01|1.71|0
1706250900000|2024-01-26 06:35:00|3|1.7|2.99|1.69|3|1.7|2.99|1.69|0
1706251200000|2024-01-26 06:40:00|3|1.7|2.99|1.69|3|1.7|2.99|1.69|0
1706251500000|2024-01-26 06:45:00|2.98|1.68|3|1.7|3|1.7|2.98|1.68|0
1706251800000|2024-01-26 06:50:00|2.99|1.69|2.88|1.58|3|1.7|2.88|1.58|0
1706252100000|2024-01-26 06:55:00|2.94|1.64|2.93|1.63|2.94|1.64|2.92|1.62|0
1706252400000|2024-01-26 07:00:00|2.94|1.64|2.92|1.62|2.94|1.64|2.91|1.61|0
1706252700000|2024-01-26 07:05:00|2.91|1.61|2.92|1.62|2.93|1.63|2.91|1.61|0
1706253000000|2024-01-26 07:10:00|2.93|1.63|2.93|1.63|2.93|1.63|2.92|1.62|0
1706253300000|2024-01-26 07:15:00|2.94|1.64|3.01|1.71|3.01|1.71|2.93|1.63|0
1706253600000|2024-01-26 07:20:00|3.06|1.76|3.15|1.85|3.15|1.85|2.89|1.59|0
1706253900000|2024-01-26 07:25:00|3.16|1.86|3.14|1.84|3.16|1.86|3.13|1.83|0
1706254200000|2024-01-26 07:30:00|3.15|1.85|3.16|1.86|3.17|1.87|3.13|1.83|0
1706254500000|2024-01-26 07:35:00|3.17|1.87|3.15|1.85|3.17|1.87|3.15|1.85|0
1706254800000|2024-01-26 07:40:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1706255100000|2024-01-26 07:45:00|3.17|1.87|3.18|1.88|3.18|1.88|3.16|1.86|0
1706255400000|2024-01-26 07:50:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1706255700000|2024-01-26 07:55:00|3.18|1.88|3.19|1.89|3.19|1.89|3.18|1.88|0
1706256000000|2024-01-26 08:00:00|3.18|1.88|3.17|1.87|3.19|1.89|3.16|1.86|0
1706256300000|2024-01-26 08:05:00|3.16|1.86|3.16|1.86|3.17|1.87|3.15|1.85|0
1706256600000|2024-01-26 08:10:00|3.15|1.85|3.14|1.84|3.16|1.86|3.13|1.83|0
1706256900000|2024-01-26 08:15:00|3.15|1.85|3.15|1.85|3.16|1.86|3.14|1.84|0
1706257200000|2024-01-26 08:20:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1706257500000|2024-01-26 08:25:00|3.17|1.87|3.16|1.86|3.18|1.88|3.15|1.85|0
1706257800000|2024-01-26 08:30:00|3.15|1.85|3.12|1.82|3.15|1.85|3.12|1.82|0
1706258100000|2024-01-26 08:35:00|3.13|1.83|3.12|1.82|3.13|1.83|3.11|1.81|0
1706258400000|2024-01-26 08:40:00|3.13|1.83|3.14|1.84|3.15|1.85|3.13|1.83|0
1706258700000|2024-01-26 08:45:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1706259000000|2024-01-26 08:50:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1706259300000|2024-01-26 08:55:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1706259600000|2024-01-26 09:00:00|3.12|1.82|3.14|1.84|3.14|1.84|3.11|1.81|0
1706259900000|2024-01-26 09:05:00|3.15|1.85|3.13|1.83|3.16|1.86|3.13|1.83|0
1706260200000|2024-01-26 09:10:00|3.12|1.82|3.13|1.83|3.14|1.84|3.11|1.81|0
1706260500000|2024-01-26 09:15:00|3.14|1.84|3.12|1.82|3.14|1.84|3.11|1.81|0
1706260800000|2024-01-26 09:20:00|3.11|1.81|3.1|1.8|3.11|1.81|3.09|1.79|0
1706261100000|2024-01-26 09:25:00|3.09|1.79|3.08|1.78|3.1|1.8|3.08|1.78|0
1706261400000|2024-01-26 09:30:00|3.07|1.77|3.08|1.78|3.09|1.79|3.06|1.76|0
1706261700000|2024-01-26 09:35:00|3.09|1.79|3.08|1.78|3.09|1.79|3.07|1.77|0
1706262000000|2024-01-26 09:40:00|3.07|1.77|3.05|1.75|3.08|1.78|3.05|1.75|0
1706262300000|2024-01-26 09:45:00|3.06|1.76|3.04|1.74|3.06|1.76|3.04|1.74|0
1706262600000|2024-01-26 09:50:00|3.03|1.73|3.03|1.73|3.03|1.73|3.02|1.72|0
1706262900000|2024-01-26 09:55:00|3.02|1.72|3.02|1.72|3.03|1.73|3.02|1.72|0
1706263200000|2024-01-26 10:00:00|3.01|1.71|3.03|1.73|3.03|1.73|3|1.7|0
1706263500000|2024-01-26 10:05:00|3.02|1.72|3.03|1.73|3.04|1.74|3.01|1.71|0
1706263800000|2024-01-26 10:10:00|3.02|1.72|3.14|1.84|3.18|1.88|3.01|1.71|0
1706264100000|2024-01-26 10:15:00|3.13|1.83|3.11|1.81|3.13|1.83|3.11|1.81|0
1706264400000|2024-01-26 10:20:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1706264700000|2024-01-26 10:25:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1706265000000|2024-01-26 10:30:00|3.11|1.81|3.12|1.82|3.12|1.82|3.1|1.8|0
1706265300000|2024-01-26 10:35:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1706265600000|2024-01-26 10:40:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1706266200000|2024-01-26 10:50:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1706266500000|2024-01-26 10:55:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1706266800000|2024-01-26 11:00:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1706267100000|2024-01-26 11:05:00|3.1|1.8|3.12|1.82|3.12|1.82|3.1|1.8|0
1706267400000|2024-01-26 11:10:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1706267700000|2024-01-26 11:15:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1706268000000|2024-01-26 11:20:00|3.11|1.81|3.08|1.78|3.11|1.81|3.08|1.78|0
1706268300000|2024-01-26 11:25:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1706268600000|2024-01-26 11:30:00|3.07|1.77|3.07|1.77|3.08|1.78|3.06|1.76|0
1706268900000|2024-01-26 11:35:00|3.08|1.78|3.09|1.79|3.09|1.79|3.08|1.78|0
1706269200000|2024-01-26 11:40:00|3.08|1.78|3.1|1.8|3.11|1.81|3.08|1.78|0
1706269500000|2024-01-26 11:45:00|3.11|1.81|3.09|1.79|3.11|1.81|3.09|1.79|0
1706269800000|2024-01-26 11:50:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1706270100000|2024-01-26 11:55:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1706270400000|2024-01-26 12:00:00|3.07|1.77|3.06|1.76|3.08|1.78|3.05|1.75|0
1706270700000|2024-01-26 12:05:00|3.05|1.75|3.05|1.75|3.07|1.77|3.05|1.75|0
1706271000000|2024-01-26 12:10:00|3.06|1.76|3.04|1.74|3.06|1.76|3.04|1.74|0
1706271300000|2024-01-26 12:15:00|3.03|1.73|3.04|1.74|3.04|1.74|3.03|1.73|0
1706271600000|2024-01-26 12:20:00|3.03|1.73|3.04|1.74|3.05|1.75|3.03|1.73|0
1706271900000|2024-01-26 12:25:00|3.05|1.75|3.04|1.74|3.05|1.75|3.04|1.74|0
1706272200000|2024-01-26 12:30:00|3.03|1.73|3.02|1.72|3.04|1.74|3.02|1.72|0
1706272500000|2024-01-26 12:35:00|3.03|1.73|3.01|1.71|3.03|1.73|3.01|1.71|0
1706272800000|2024-01-26 12:40:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1706273100000|2024-01-26 12:45:00|3.02|1.72|3.07|1.77|3.07|1.77|3.01|1.71|0
1706273400000|2024-01-26 12:50:00|3.08|1.78|3.09|1.79|3.09|1.79|3.07|1.77|0
1706273700000|2024-01-26 12:55:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1706274000000|2024-01-26 13:00:00|3.1|1.8|3.09|1.79|3.12|1.82|3.08|1.78|0
1706274300000|2024-01-26 13:05:00|3.1|1.8|3.07|1.77|3.1|1.8|3.07|1.77|0
1706274600000|2024-01-26 13:10:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1706274900000|2024-01-26 13:15:00|3.08|1.78|3.1|1.8|3.1|1.8|3.07|1.77|0
1706275200000|2024-01-26 13:20:00|3.09|1.79|3.09|1.79|3.1|1.8|3.08|1.78|0
1706275500000|2024-01-26 13:25:00|3.1|1.8|3.1|1.8|3.12|1.82|3.08|1.78|0
1706275800000|2024-01-26 13:30:00|3.11|1.81|3.08|1.78|3.15|1.85|3.06|1.76|0
1706276100000|2024-01-26 13:35:00|3.07|1.77|3.08|1.78|3.12|1.82|3.06|1.76|0
1706276400000|2024-01-26 13:40:00|3.07|1.77|3|1.7|3.07|1.77|2.99|1.69|0
1706276700000|2024-01-26 13:45:00|3.01|1.71|2.94|1.64|3.01|1.71|2.93|1.63|0
1706277000000|2024-01-26 13:50:00|2.93|1.63|2.95|1.65|2.96|1.66|2.93|1.63|0
1706277300000|2024-01-26 13:55:00|2.96|1.66|2.95|1.65|2.97|1.67|2.94|1.64|0
1706277600000|2024-01-26 14:00:00|2.96|1.66|3.02|1.72|3.02|1.72|2.95|1.65|0
1706277900000|2024-01-26 14:05:00|3.03|1.73|3.01|1.71|3.08|1.78|3|1.7|0
1706278200000|2024-01-26 14:10:00|3|1.7|3.07|1.77|3.07|1.77|3|1.7|0
1706278500000|2024-01-26 14:15:00|3.06|1.76|3.09|1.79|3.09|1.79|3.05|1.75|0
1706278800000|2024-01-26 14:20:00|3.1|1.8|3.08|1.78|3.1|1.8|3.06|1.76|0
1706279100000|2024-01-26 14:25:00|3.09|1.79|3.04|1.74|3.09|1.79|3.04|1.74|0
1706279400000|2024-01-26 14:30:00|3.05|1.75|2.99|1.69|3.06|1.76|2.97|1.67|0
1706279700000|2024-01-26 14:35:00|2.98|1.68|3|1.7|3.04|1.74|2.97|1.67|0
1706280000000|2024-01-26 14:40:00|2.99|1.69|3.01|1.71|3.02|1.72|2.99|1.69|0
1706280300000|2024-01-26 14:45:00|3.02|1.72|3.05|1.75|3.05|1.75|3.02|1.72|0
1706280600000|2024-01-26 14:50:00|3.04|1.74|3.06|1.76|3.08|1.78|3.03|1.73|0
1706280900000|2024-01-26 14:55:00|3.07|1.77|2.97|1.67|3.07|1.77|2.97|1.67|0
1706281200000|2024-01-26 15:00:00|2.98|1.68|3|1.7|3.01|1.71|2.98|1.68|0
1706281500000|2024-01-26 15:05:00|3.01|1.71|2.99|1.69|3.04|1.74|2.99|1.69|0
1706281800000|2024-01-26 15:10:00|3|1.7|2.98|1.68|3.01|1.71|2.97|1.67|0
1706282100000|2024-01-26 15:15:00|2.99|1.69|2.99|1.69|3.03|1.73|2.98|1.68|0
1706282400000|2024-01-26 15:20:00|2.98|1.68|2.96|1.66|3|1.7|2.95|1.65|0
1706282700000|2024-01-26 15:25:00|2.95|1.65|2.92|1.62|2.95|1.65|2.91|1.61|0
1706283000000|2024-01-26 15:30:00|2.91|1.61|2.9|1.6|2.93|1.63|2.88|1.58|0
1706283300000|2024-01-26 15:35:00|2.89|1.59|2.88|1.58|2.91|1.61|2.86|1.56|0
1706283600000|2024-01-26 15:40:00|2.87|1.57|2.86|1.56|2.88|1.58|2.85|1.55|0
1706283900000|2024-01-26 15:45:00|2.85|1.55|3.01|1.71|3.01|1.71|2.84|1.54|0
1706284200000|2024-01-26 15:50:00|3|1.7|2.92|1.62|3|1.7|2.9|1.6|0
1706284500000|2024-01-26 15:55:00|2.91|1.61|2.9|1.6|2.93|1.63|2.9|1.6|0
1706284800000|2024-01-26 16:00:00|2.89|1.59|2.93|1.63|2.94|1.64|2.89|1.59|0
1706285100000|2024-01-26 16:05:00|2.94|1.64|2.92|1.62|2.95|1.65|2.92|1.62|0
1706285400000|2024-01-26 16:10:00|2.93|1.63|2.96|1.66|2.96|1.66|2.92|1.62|0
1706285700000|2024-01-26 16:15:00|2.95|1.65|2.97|1.67|2.97|1.67|2.94|1.64|0
1706286000000|2024-01-26 16:20:00|2.96|1.66|2.95|1.65|2.97|1.67|2.94|1.64|0
1706286300000|2024-01-26 16:25:00|2.94|1.64|2.94|1.64|2.95|1.65|2.93|1.63|0
1706286600000|2024-01-26 16:30:00|2.93|1.63|2.93|1.63|2.94|1.64|2.92|1.62|0
1706286900000|2024-01-26 16:35:00|2.94|1.64|2.99|1.69|2.99|1.69|2.92|1.62|0
1706287200000|2024-01-26 16:40:00|2.98|1.68|2.98|1.68|3|1.7|2.97|1.67|0
1706287500000|2024-01-26 16:45:00|2.97|1.67|2.95|1.65|3|1.7|2.95|1.65|0
1706287800000|2024-01-26 16:50:00|2.96|1.66|2.94|1.64|2.96|1.66|2.94|1.64|0
1706288100000|2024-01-26 16:55:00|2.95|1.65|2.93|1.63|2.95|1.65|2.92|1.62|0
1706288400000|2024-01-26 17:00:00|2.92|1.62|2.93|1.63|2.94|1.64|2.92|1.62|0
1706288700000|2024-01-26 17:05:00|2.92|1.62|2.96|1.66|2.96|1.66|2.91|1.61|0
1706289000000|2024-01-26 17:10:00|2.95|1.65|2.94|1.64|2.98|1.68|2.94|1.64|0
1706289300000|2024-01-26 17:15:00|2.93|1.63|2.92|1.62|2.94|1.64|2.92|1.62|0
1706289600000|2024-01-26 17:20:00|2.93|1.63|2.96|1.66|2.97|1.67|2.92|1.62|0
1706289900000|2024-01-26 17:25:00|2.97|1.67|2.97|1.67|2.98|1.68|2.96|1.66|0
1706290200000|2024-01-26 17:30:00|2.98|1.68|3.01|1.71|3.03|1.73|2.97|1.67|0
1706290500000|2024-01-26 17:35:00|3.02|1.72|2.99|1.69|3.1|1.8|2.91|1.61|0
1706290800000|2024-01-26 17:40:00|2.98|1.68|2.99|1.69|3.01|1.71|2.97|1.67|0
1706291100000|2024-01-26 17:45:00|3|1.7|3.06|1.76|3.06|1.76|2.98|1.68|0
1706291400000|2024-01-26 17:50:00|3.05|1.75|3.01|1.71|3.06|1.76|3.01|1.71|0
1706291700000|2024-01-26 17:55:00|3.02|1.72|3.03|1.73|3.04|1.74|3.01|1.71|0
1706292000000|2024-01-26 18:00:00|3.04|1.74|3.02|1.72|3.06|1.76|3|1.7|0
1706292300000|2024-01-26 18:05:00|3.03|1.73|3|1.7|3.04|1.74|3|1.7|0
1706292600000|2024-01-26 18:10:00|3.01|1.71|3.01|1.71|3.01|1.71|2.99|1.69|0
1706292900000|2024-01-26 18:15:00|3.02|1.72|3.03|1.73|3.04|1.74|3.01|1.71|0
1706293200000|2024-01-26 18:20:00|3.02|1.72|2.99|1.69|3.03|1.73|2.98|1.68|0
1706293500000|2024-01-26 18:25:00|2.98|1.68|2.98|1.68|3.01|1.71|2.97|1.67|0
1706293800000|2024-01-26 18:30:00|2.97|1.67|2.98|1.68|3.01|1.71|2.97|1.67|0
1706294100000|2024-01-26 18:35:00|2.97|1.67|3|1.7|3|1.7|2.97|1.67|0
1706294400000|2024-01-26 18:40:00|3.01|1.71|3.04|1.74|3.06|1.76|3.01|1.71|0
1706294700000|2024-01-26 18:45:00|3.05|1.75|3.05|1.75|3.06|1.76|3.03|1.73|0
1706295000000|2024-01-26 18:50:00|3.04|1.74|2.95|1.65|3.05|1.75|2.93|1.63|0
1706295300000|2024-01-26 18:55:00|2.94|1.64|2.92|1.62|2.95|1.65|2.91|1.61|0
1706295600000|2024-01-26 19:00:00|2.91|1.61|2.4|1.1|3.17|1.87|2.39|1.09|0
1706295900000|2024-01-26 19:05:00|2.39|1.09|2.4|1.1|2.41|1.11|2.39|1.09|0
1706296200000|2024-01-26 19:10:00|2.41|1.11|2.4|1.1|2.41|1.11|2.39|1.09|0
1706296500000|2024-01-26 19:15:00|2.41|1.11|2.4|1.1|2.41|1.11|2.38|1.08|0
1706296800000|2024-01-26 19:20:00|2.41|1.11|2.42|1.12|2.42|1.12|2.39|1.09|0
1706297100000|2024-01-26 19:25:00|2.41|1.11|2.41|1.11|2.42|1.12|2.4|1.1|0
1706297400000|2024-01-26 19:30:00|2.4|1.1|2.42|1.12|2.43|1.13|2.4|1.1|0
1706297700000|2024-01-26 19:35:00|2.41|1.11|2.38|1.08|2.42|1.12|2.38|1.08|0
1706298000000|2024-01-26 19:40:00|2.37|1.07|2.36|1.06|2.38|1.08|2.35|1.05|0
1706298300000|2024-01-26 19:45:00|2.35|1.05|2.35|1.05|2.36|1.06|2.34|1.04|0
1706298600000|2024-01-26 19:50:00|2.34|1.04|2.35|1.05|2.35|1.05|2.32|1.02|0
1706298900000|2024-01-26 19:55:00|2.34|1.04|2.34|1.04|2.37|1.07|2.33|1.03|0
1706299200000|2024-01-26 20:00:00|2.33|1.03|2.34|1.04|2.35|1.05|2.33|1.03|0
1706299500000|2024-01-26 20:05:00|2.35|1.05|2.35|1.05|2.36|1.06|2.34|1.04|0
1706299800000|2024-01-26 20:10:00|2.34|1.04|2.34|1.04|2.36|1.06|2.34|1.04|0
1706300100000|2024-01-26 20:15:00|2.33|1.03|2.35|1.05|2.35|1.05|2.33|1.03|0
1706300400000|2024-01-26 20:20:00|2.34|1.04|2.37|1.07|2.38|1.08|2.34|1.04|0
1706300700000|2024-01-26 20:25:00|2.36|1.06|2.38|1.08|2.39|1.09|2.35|1.05|0
1706301000000|2024-01-26 20:30:00|2.37|1.07|2.39|1.09|2.39|1.09|2.37|1.07|0
1706301300000|2024-01-26 20:35:00|2.38|1.08|2.4|1.1|2.4|1.1|2.38|1.08|0
1706301600000|2024-01-26 20:40:00|2.41|1.11|2.39|1.09|2.41|1.11|2.38|1.08|0
1706301900000|2024-01-26 20:45:00|2.4|1.1|2.38|1.08|2.4|1.1|2.38|1.08|0
1706302200000|2024-01-26 20:50:00|2.37|1.07|2.38|1.08|2.4|1.1|2.37|1.07|0
1706302500000|2024-01-26 20:55:00|2.37|1.07|2.38|1.08|2.39|1.09|2.36|1.06|0
1706302800000|2024-01-26 21:00:00|2.39|1.09|2.39|1.09|2.4|1.1|2.38|1.08|0
1706303100000|2024-01-26 21:05:00|2.4|1.1|2.39|1.09|2.4|1.1|2.39|1.09|0
1706303400000|2024-01-26 21:10:00|2.4|1.1|2.4|1.1|2.4|1.1|2.4|1.1|0
1706490900000|2024-01-29 01:15:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1706491200000|2024-01-29 01:20:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1706491500000|2024-01-29 01:25:00|2.48|0.88|2.48|0.88|2.49|0.89|2.47|0.87|0
1706518800000|2024-01-29 09:00:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706519400000|2024-01-29 09:10:00|2.22|0.92|2.24|0.94|2.24|0.94|2.22|0.92|0
1706519700000|2024-01-29 09:15:00|2.25|0.95|2.25|0.95|2.25|0.95|2.24|0.94|0
1706520000000|2024-01-29 09:20:00|2.26|0.96|2.26|0.96|2.27|0.97|2.25|0.95|0
1706520300000|2024-01-29 09:25:00|2.27|0.97|2.26|0.96|2.27|0.97|2.25|0.95|0
1706520600000|2024-01-29 09:30:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1706520900000|2024-01-29 09:35:00|2.25|0.95|2.26|0.96|2.26|0.96|2.24|0.94|0
1706521200000|2024-01-29 09:40:00|2.27|0.97|2.28|0.98|2.28|0.98|2.27|0.97|0
1706521500000|2024-01-29 09:45:00|2.27|0.97|2.26|0.96|2.28|0.98|2.26|0.96|0
1706521800000|2024-01-29 09:50:00|2.27|0.97|2.28|0.98|2.28|0.98|2.26|0.96|0
1706522100000|2024-01-29 09:55:00|2.27|0.97|2.28|0.98|2.28|0.98|2.27|0.97|0
1706522400000|2024-01-29 10:00:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1706522700000|2024-01-29 10:05:00|2.27|0.97|2.26|0.96|2.27|0.97|2.25|0.95|0
1706523000000|2024-01-29 10:10:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1706523300000|2024-01-29 10:15:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1706523600000|2024-01-29 10:20:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1706523900000|2024-01-29 10:25:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706524200000|2024-01-29 10:30:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706524500000|2024-01-29 10:35:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706524800000|2024-01-29 10:40:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706525100000|2024-01-29 10:45:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706525400000|2024-01-29 10:50:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706525700000|2024-01-29 10:55:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706526000000|2024-01-29 11:00:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706526300000|2024-01-29 11:05:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706526600000|2024-01-29 11:10:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706526900000|2024-01-29 11:15:00|2.24|0.94|2.25|0.95|2.27|0.97|2.23|0.93|0
1706527200000|2024-01-29 11:20:00|2.24|0.94|2.24|0.94|2.25|0.95|2.24|0.94|0
1706528100000|2024-01-29 11:35:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1706528400000|2024-01-29 11:40:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1706528700000|2024-01-29 11:45:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706529300000|2024-01-29 11:55:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706529600000|2024-01-29 12:00:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706529900000|2024-01-29 12:05:00|2.27|0.97|2.22|0.92|2.27|0.97|2.22|0.92|0
1706530200000|2024-01-29 12:10:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706530500000|2024-01-29 12:15:00|2.22|0.92|2.22|0.92|2.23|0.93|2.22|0.92|0
1706530800000|2024-01-29 12:20:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706531100000|2024-01-29 12:25:00|2.22|0.92|2.22|0.92|2.23|0.93|2.21|0.91|0
1706531400000|2024-01-29 12:30:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706531700000|2024-01-29 12:35:00|2.22|0.92|2.23|0.93|2.24|0.94|2.22|0.92|0
1706532000000|2024-01-29 12:40:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706532300000|2024-01-29 12:45:00|2.24|0.94|2.25|0.95|2.25|0.95|2.23|0.93|0
1706532600000|2024-01-29 12:50:00|2.26|0.96|2.24|0.94|2.26|0.96|2.24|0.94|0
1706532900000|2024-01-29 12:55:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1706533200000|2024-01-29 13:00:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1706533500000|2024-01-29 13:05:00|2.25|0.95|2.23|0.93|2.25|0.95|2.23|0.93|0
1706533800000|2024-01-29 13:10:00|2.22|0.92|2.23|0.93|2.24|0.94|2.22|0.92|0
1706534100000|2024-01-29 13:15:00|2.24|0.94|2.25|0.95|2.25|0.95|2.23|0.93|0
1706534400000|2024-01-29 13:20:00|2.24|0.94|2.25|0.95|2.26|0.96|2.24|0.94|0
1706534700000|2024-01-29 13:25:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1706535000000|2024-01-29 13:30:00|2.26|0.96|2.26|0.96|2.26|0.96|2.26|0.96|0
1706535300000|2024-01-29 13:35:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1706535600000|2024-01-29 13:40:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1706535900000|2024-01-29 13:45:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1706536200000|2024-01-29 13:50:00|2.25|0.95|2.25|0.95|2.25|0.95|2.25|0.95|0
1706536800000|2024-01-29 14:00:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1706537100000|2024-01-29 14:05:00|2.24|0.94|2.24|0.94|2.24|0.94|2.24|0.94|0
1706537400000|2024-01-29 14:10:00|2.25|0.95|2.25|0.95|2.25|0.95|2.24|0.94|0
1706537700000|2024-01-29 14:15:00|2.26|0.96|2.24|0.94|2.26|0.96|2.24|0.94|0
1706538000000|2024-01-29 14:20:00|2.25|0.95|2.24|0.94|2.25|0.95|2.23|0.93|0
1706538300000|2024-01-29 14:25:00|2.23|0.93|2.22|0.92|2.24|0.94|2.22|0.92|0
1706538600000|2024-01-29 14:30:00|2.23|0.93|2.21|0.91|2.25|0.95|2.21|0.91|0
1706538900000|2024-01-29 14:35:00|2.2|0.9|2.21|0.91|2.22|0.92|2.19|0.89|0
1706539200000|2024-01-29 14:40:00|2.22|0.92|2.21|0.91|2.22|0.92|2.2|0.9|0
1706539500000|2024-01-29 14:45:00|2.2|0.9|2.21|0.91|2.23|0.93|2.2|0.9|0
1706539800000|2024-01-29 14:50:00|2.22|0.92|2.2|0.9|2.22|0.92|2.2|0.9|0
1706540100000|2024-01-29 14:55:00|2.19|0.89|2.2|0.9|2.21|0.91|2.19|0.89|0
1706540400000|2024-01-29 15:00:00|2.21|0.91|2.23|0.93|2.23|0.93|2.2|0.9|0
1706540700000|2024-01-29 15:05:00|2.22|0.92|2.2|0.9|2.23|0.93|2.19|0.89|0
1706541000000|2024-01-29 15:10:00|2.19|0.89|2.43|1.13|2.43|1.13|2.19|0.89|0
1706541300000|2024-01-29 15:15:00|2.42|1.12|2.42|1.12|2.43|1.13|2.42|1.12|0
1706541600000|2024-01-29 15:20:00|2.43|1.13|2.47|1.17|2.48|1.18|2.42|1.12|0
1706541900000|2024-01-29 15:25:00|2.48|1.18|2.47|1.17|2.49|1.19|2.47|1.17|0
1706542200000|2024-01-29 15:30:00|2.46|1.16|2.49|1.19|2.51|1.21|2.45|1.15|0
1706542500000|2024-01-29 15:35:00|2.5|1.2|2.46|1.16|2.5|1.2|2.46|1.16|0
1706542800000|2024-01-29 15:40:00|2.45|1.15|2.48|1.18|2.49|1.19|2.45|1.15|0
1706543100000|2024-01-29 15:45:00|2.49|1.19|2.49|1.19|2.49|1.19|2.44|1.14|0
1706543400000|2024-01-29 15:50:00|2.5|1.2|2.48|1.18|2.5|1.2|2.48|1.18|0
1706543700000|2024-01-29 15:55:00|2.47|1.17|2.5|1.2|2.51|1.21|2.47|1.17|0
1706544000000|2024-01-29 16:00:00|2.49|1.19|2.49|1.19|2.51|1.21|2.49|1.19|0
1706544300000|2024-01-29 16:05:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1706544600000|2024-01-29 16:10:00|2.48|1.18|2.47|1.17|2.49|1.19|2.47|1.17|0
1706544900000|2024-01-29 16:15:00|2.48|1.18|2.46|1.16|2.48|1.18|2.46|1.16|0
1706545200000|2024-01-29 16:20:00|2.45|1.15|2.47|1.17|2.49|1.19|2.45|1.15|0
1706545500000|2024-01-29 16:25:00|2.46|1.16|2.45|1.15|2.48|1.18|2.45|1.15|0
1706545800000|2024-01-29 16:30:00|2.46|1.16|2.45|1.15|2.46|1.16|2.44|1.14|0
1706546100000|2024-01-29 16:35:00|2.46|1.16|2.44|1.14|2.46|1.16|2.44|1.14|0
1706546400000|2024-01-29 16:40:00|2.45|1.15|2.43|1.13|2.45|1.15|2.43|1.13|0
1706546700000|2024-01-29 16:45:00|2.44|1.14|2.43|1.13|2.44|1.14|2.42|1.12|0
1706547000000|2024-01-29 16:50:00|2.44|1.14|2.42|1.12|2.44|1.14|2.42|1.12|0
1706547300000|2024-01-29 16:55:00|2.43|1.13|2.42|1.12|2.43|1.13|2.42|1.12|0
1706547600000|2024-01-29 17:00:00|2.41|1.11|2.43|1.13|2.44|1.14|2.41|1.11|0
1706547900000|2024-01-29 17:05:00|2.44|1.14|2.43|1.13|2.44|1.14|2.43|1.13|0
1706548200000|2024-01-29 17:10:00|2.42|1.12|2.42|1.12|2.43|1.13|2.42|1.12|0
1706548500000|2024-01-29 17:15:00|2.43|1.13|2.43|1.13|2.43|1.13|2.41|1.11|0
1706548800000|2024-01-29 17:20:00|2.42|1.12|2.4|1.1|2.44|1.14|2.39|1.09|0
1706549100000|2024-01-29 17:25:00|2.39|1.09|2.4|1.1|2.41|1.11|2.39|1.09|0
1706549400000|2024-01-29 17:30:00|2.39|1.09|2.4|1.1|2.4|1.1|2.39|1.09|0
1706549700000|2024-01-29 17:35:00|2.39|1.09|2.38|1.08|2.4|1.1|2.38|1.08|0
1706550000000|2024-01-29 17:40:00|2.39|1.09|2.4|1.1|2.4|1.1|2.38|1.08|0
1706550300000|2024-01-29 17:45:00|2.41|1.11|2.42|1.12|2.43|1.13|2.4|1.1|0
1706550600000|2024-01-29 17:50:00|2.43|1.13|2.42|1.12|2.43|1.13|2.41|1.11|0
1706550900000|2024-01-29 17:55:00|2.41|1.11|2.41|1.11|2.42|1.12|2.4|1.1|0
1706551200000|2024-01-29 18:00:00|2.4|1.1|2.38|1.08|2.47|1.17|2.38|1.08|0
1706551500000|2024-01-29 18:05:00|2.37|1.07|2.37|1.07|2.38|1.08|2.36|1.06|0
1706551800000|2024-01-29 18:10:00|2.38|1.08|2.37|1.07|2.39|1.09|2.37|1.07|0
1706552100000|2024-01-29 18:15:00|2.38|1.08|2.37|1.07|2.38|1.08|2.36|1.06|0
1706552400000|2024-01-29 18:20:00|2.36|1.06|2.36|1.06|2.36|1.06|2.36|1.06|0
1706552700000|2024-01-29 18:25:00|2.35|1.05|2.34|1.04|2.35|1.05|2.34|1.04|0
1706553000000|2024-01-29 18:30:00|2.35|1.05|2.35|1.05|2.35|1.05|2.34|1.04|0
1706553300000|2024-01-29 18:35:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1706553600000|2024-01-29 18:40:00|2.34|1.04|2.34|1.04|2.35|1.05|2.33|1.03|0
1706554200000|2024-01-29 18:50:00|2.35|1.05|2.36|1.06|2.36|1.06|2.34|1.04|0
1706554500000|2024-01-29 18:55:00|2.35|1.05|2.36|1.06|2.36|1.06|2.35|1.05|0
1706554800000|2024-01-29 19:00:00|2.37|1.07|2.35|1.05|2.37|1.07|2.35|1.05|0
1706555100000|2024-01-29 19:05:00|2.34|1.04|2.33|1.03|2.34|1.04|2.33|1.03|0
1706555400000|2024-01-29 19:10:00|2.32|1.02|2.31|1.01|2.32|1.02|2.31|1.01|0
1706555700000|2024-01-29 19:15:00|2.3|1|2.32|1.02|2.32|1.02|2.3|1|0
1706556000000|2024-01-29 19:20:00|2.31|1.01|2.31|1.01|2.32|1.02|2.31|1.01|0
1706556300000|2024-01-29 19:25:00|2.32|1.02|2.31|1.01|2.32|1.02|2.31|1.01|0
1706556600000|2024-01-29 19:30:00|2.3|1|2.3|1|2.31|1.01|2.29|0.99|0
1706556900000|2024-01-29 19:35:00|2.29|0.99|2.29|0.99|2.3|1|2.28|0.98|0
1706557200000|2024-01-29 19:40:00|2.3|1|2.29|0.99|2.3|1|2.28|0.98|0
1706557500000|2024-01-29 19:45:00|2.3|1|2.31|1.01|2.31|1.01|2.3|1|0
1706557800000|2024-01-29 19:50:00|2.3|1|2.3|1|2.3|1|2.29|0.99|0
1706558100000|2024-01-29 19:55:00|2.29|0.99|2.29|0.99|2.3|1|2.29|0.99|0
1706558400000|2024-01-29 20:00:00|2.3|1|2.29|0.99|2.38|1.08|2.2|0.9|0
1706558700000|2024-01-29 20:05:00|2.3|1|2.28|0.98|2.31|1.01|2.25|0.95|0
1706559000000|2024-01-29 20:10:00|2.27|0.97|2.31|1.01|2.31|1.01|2.27|0.97|0
1706559300000|2024-01-29 20:15:00|2.32|1.02|2.25|0.95|2.32|1.02|2.25|0.95|0
1706559600000|2024-01-29 20:20:00|2.24|0.94|2.35|1.05|2.35|1.05|2.23|0.93|0
1706559900000|2024-01-29 20:25:00|2.39|1.09|2.4|1.1|2.41|1.11|2.36|1.06|0
1706560200000|2024-01-29 20:30:00|2.39|1.09|2.39|1.09|2.39|1.09|2.37|1.07|0
1706560500000|2024-01-29 20:35:00|2.4|1.1|2.41|1.11|2.41|1.11|2.38|1.08|0
1706560800000|2024-01-29 20:40:00|2.42|1.12|2.38|1.08|2.42|1.12|2.36|1.06|0
1706561100000|2024-01-29 20:45:00|2.39|1.09|2.39|1.09|2.4|1.1|2.38|1.08|0
1706561400000|2024-01-29 20:50:00|2.38|1.08|2.38|1.08|2.39|1.09|2.36|1.06|0
1706561700000|2024-01-29 20:55:00|2.39|1.09|2.32|1.02|2.39|1.09|2.32|1.02|0
1706562000000|2024-01-29 21:00:00|2.33|1.03|2.37|1.07|2.37|1.07|2.32|1.02|0
1706562300000|2024-01-29 21:05:00|2.36|1.06|2.37|1.07|2.37|1.07|2.36|1.06|0
1706562600000|2024-01-29 21:10:00|2.36|1.06|2.35|1.05|2.37|1.07|2.35|1.05|0
1706562900000|2024-01-29 21:15:00|2.5|0.9|2.49|0.89|2.5|0.9|2.48|0.88|0
1706563500000|2024-01-29 21:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1706563800000|2024-01-29 21:30:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1706564400000|2024-01-29 21:40:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1706564700000|2024-01-29 21:45:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1706565000000|2024-01-29 21:50:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1706565300000|2024-01-29 21:55:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1706565600000|2024-01-29 22:00:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1706567100000|2024-01-29 22:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1706567700000|2024-01-29 22:35:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1706568900000|2024-01-29 22:55:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1706569200000|2024-01-29 23:00:00|2.49|0.89|2.47|0.87|2.5|0.9|2.47|0.87|0
1706569500000|2024-01-29 23:05:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1706569800000|2024-01-29 23:10:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1706570400000|2024-01-29 23:20:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1706571600000|2024-01-29 23:40:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1706572500000|2024-01-29 23:55:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1706572800000|2024-01-30 00:00:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1706573100000|2024-01-30 00:05:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1706573400000|2024-01-30 00:10:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1706573700000|2024-01-30 00:15:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1706574000000|2024-01-30 00:20:00|2.46|0.86|2.45|0.85|2.47|0.87|2.45|0.85|0
1706574300000|2024-01-30 00:25:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1706574600000|2024-01-30 00:30:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1706574900000|2024-01-30 00:35:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1706576700000|2024-01-30 01:05:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1706577000000|2024-01-30 01:10:00|2.45|0.85|2.48|0.88|2.48|0.88|2.43|0.83|0
1706577300000|2024-01-30 01:15:00|2.42|0.82|2.39|0.79|2.42|0.82|2.38|0.78|0
1706577600000|2024-01-30 01:20:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1706577900000|2024-01-30 01:25:00|2.4|0.8|2.39|0.79|2.41|0.81|2.39|0.79|0
1706578200000|2024-01-30 01:30:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1706578500000|2024-01-30 01:35:00|2.24|0.94|2.24|0.94|2.25|0.95|2.24|0.94|0
1706578800000|2024-01-30 01:40:00|2.25|0.95|2.25|0.95|2.25|0.95|2.24|0.94|0
1706579100000|2024-01-30 01:45:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706579400000|2024-01-30 01:50:00|2.24|0.94|2.24|0.94|2.24|0.94|2.24|0.94|0
1706580000000|2024-01-30 02:00:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1706580900000|2024-01-30 02:15:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706581500000|2024-01-30 02:25:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1706581800000|2024-01-30 02:30:00|2.24|0.94|2.24|0.94|2.24|0.94|2.24|0.94|0
1706582700000|2024-01-30 02:45:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706583000000|2024-01-30 02:50:00|2.23|0.93|2.23|0.93|2.23|0.93|2.23|0.93|0
1706583300000|2024-01-30 02:55:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706584200000|2024-01-30 03:10:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706584800000|2024-01-30 03:20:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706585700000|2024-01-30 03:35:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706586300000|2024-01-30 03:45:00|2.24|0.94|2.24|0.94|2.24|0.94|2.24|0.94|0
1706586600000|2024-01-30 03:50:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706586900000|2024-01-30 03:55:00|2.25|0.95|2.25|0.95|2.25|0.95|2.24|0.94|0
1706587200000|2024-01-30 04:00:00|2.24|0.94|2.24|0.94|2.24|0.94|2.24|0.94|0
1706587800000|2024-01-30 04:10:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706588100000|2024-01-30 04:15:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706588400000|2024-01-30 04:20:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706588700000|2024-01-30 04:25:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706589000000|2024-01-30 04:30:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706589300000|2024-01-30 04:35:00|2.24|0.94|2.24|0.94|2.24|0.94|2.24|0.94|0
1706590800000|2024-01-30 05:00:00|2.23|0.93|2.23|0.93|2.23|0.93|2.23|0.93|0
1706591100000|2024-01-30 05:05:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706591400000|2024-01-30 05:10:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706592000000|2024-01-30 05:20:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706592300000|2024-01-30 05:25:00|2.22|0.92|2.22|0.92|2.22|0.92|2.22|0.92|0
1706592600000|2024-01-30 05:30:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1706592900000|2024-01-30 05:35:00|2.21|0.91|2.21|0.91|2.22|0.92|2.21|0.91|0
1706593200000|2024-01-30 05:40:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1706595300000|2024-01-30 06:15:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706595600000|2024-01-30 06:20:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706595900000|2024-01-30 06:25:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706596200000|2024-01-30 06:30:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1706597100000|2024-01-30 06:45:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706597400000|2024-01-30 06:50:00|2.23|0.93|2.24|0.94|2.24|0.94|2.23|0.93|0
1706598000000|2024-01-30 07:00:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1706598300000|2024-01-30 07:05:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1706598600000|2024-01-30 07:10:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1706598900000|2024-01-30 07:15:00|2.28|0.98|2.27|0.97|2.28|0.98|2.27|0.97|0
1706599200000|2024-01-30 07:20:00|2.26|0.96|2.22|0.92|2.26|0.96|2.21|0.91|0
1706599800000|2024-01-30 07:30:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1706600700000|2024-01-30 07:45:00|2.21|0.91|2.21|0.91|2.21|0.91|2.21|0.91|0
1706601000000|2024-01-30 07:50:00|2.22|0.92|2.21|0.91|2.22|0.92|2.21|0.91|0
1706601300000|2024-01-30 07:55:00|2.2|0.9|2.21|0.91|2.21|0.91|2.2|0.9|0
1706601600000|2024-01-30 08:00:00|2.2|0.9|2.21|0.91|2.21|0.91|2.2|0.9|0
1706601900000|2024-01-30 08:05:00|2.2|0.9|2.2|0.9|2.21|0.91|2.2|0.9|0
1706602200000|2024-01-30 08:10:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1706602500000|2024-01-30 08:15:00|2.21|0.91|2.2|0.9|2.21|0.91|2.2|0.9|0
1706602800000|2024-01-30 08:20:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1706603100000|2024-01-30 08:25:00|2.19|0.89|2.19|0.89|2.2|0.9|2.19|0.89|0
1706603400000|2024-01-30 08:30:00|2.18|0.88|2.18|0.88|2.18|0.88|2.17|0.87|0
1706603700000|2024-01-30 08:35:00|2.17|0.87|2.18|0.88|2.18|0.88|2.17|0.87|0
1706604000000|2024-01-30 08:40:00|2.19|0.89|2.17|0.87|2.19|0.89|2.17|0.87|0
1706604300000|2024-01-30 08:45:00|2.18|0.88|2.19|0.89|2.19|0.89|2.18|0.88|0
1706604600000|2024-01-30 08:50:00|2.18|0.88|2.18|0.88|2.19|0.89|2.18|0.88|0
1706604900000|2024-01-30 08:55:00|2.17|0.87|2.17|0.87|2.17|0.87|2.17|0.87|0
1706605200000|2024-01-30 09:00:00|2.18|0.88|2.18|0.88|2.18|0.88|2.17|0.87|0
1706605500000|2024-01-30 09:05:00|2.17|0.87|2.21|0.91|2.22|0.92|2.17|0.87|0
1706605800000|2024-01-30 09:10:00|2.2|0.9|2.22|0.92|2.22|0.92|2.2|0.9|0
1706606100000|2024-01-30 09:15:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706606400000|2024-01-30 09:20:00|2.24|0.94|2.23|0.93|2.24|0.94|2.22|0.92|0
1706606700000|2024-01-30 09:25:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706607000000|2024-01-30 09:30:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1706607300000|2024-01-30 09:35:00|2.24|0.94|2.25|0.95|2.25|0.95|2.23|0.93|0
1706607600000|2024-01-30 09:40:00|2.24|0.94|2.23|0.93|2.25|0.95|2.23|0.93|0
1706607900000|2024-01-30 09:45:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706608200000|2024-01-30 09:50:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706608500000|2024-01-30 09:55:00|2.23|0.93|2.23|0.93|2.23|0.93|2.23|0.93|0
1706609100000|2024-01-30 10:05:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706609400000|2024-01-30 10:10:00|2.22|0.92|2.22|0.92|2.23|0.93|2.22|0.92|0
1706609700000|2024-01-30 10:15:00|2.21|0.91|2.21|0.91|2.21|0.91|2.21|0.91|0
1706610000000|2024-01-30 10:20:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1706610300000|2024-01-30 10:25:00|2.21|0.91|2.21|0.91|2.22|0.92|2.21|0.91|0
1706610900000|2024-01-30 10:35:00|2.2|0.9|2.21|0.91|2.21|0.91|2.2|0.9|0
1706611500000|2024-01-30 10:45:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1706611800000|2024-01-30 10:50:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1706612100000|2024-01-30 10:55:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1706612400000|2024-01-30 11:00:00|2.23|0.93|2.23|0.93|2.23|0.93|2.22|0.92|0
1706612700000|2024-01-30 11:05:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706613000000|2024-01-30 11:10:00|2.24|0.94|2.24|0.94|2.24|0.94|2.23|0.93|0
1706613300000|2024-01-30 11:15:00|2.23|0.93|2.21|0.91|2.24|0.94|2.2|0.9|0
1706613600000|2024-01-30 11:20:00|2.2|0.9|2.2|0.9|2.21|0.91|2.2|0.9|0
1706613900000|2024-01-30 11:25:00|2.21|0.91|2.19|0.89|2.21|0.91|2.19|0.89|0
1706614200000|2024-01-30 11:30:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1706614500000|2024-01-30 11:35:00|2.2|0.9|2.19|0.89|2.2|0.9|2.19|0.89|0
1706614800000|2024-01-30 11:40:00|2.2|0.9|2.2|0.9|2.2|0.9|2.2|0.9|0
1706615100000|2024-01-30 11:45:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1706615400000|2024-01-30 11:50:00|2.19|0.89|2.19|0.89|2.19|0.89|2.19|0.89|0
1706615700000|2024-01-30 11:55:00|2.23|0.93|2.18|0.88|2.23|0.93|2.18|0.88|0
1706616000000|2024-01-30 12:00:00|2.19|0.89|2.19|0.89|2.19|0.89|2.18|0.88|0
1706616300000|2024-01-30 12:05:00|2.18|0.88|2.19|0.89|2.19|0.89|2.18|0.88|0
1706616900000|2024-01-30 12:15:00|2.18|0.88|2.18|0.88|2.18|0.88|2.18|0.88|0
1706617200000|2024-01-30 12:20:00|2.17|0.87|2.18|0.88|2.18|0.88|2.17|0.87|0
1706617500000|2024-01-30 12:25:00|2.19|0.89|2.18|0.88|2.19|0.89|2.18|0.88|0
1706617800000|2024-01-30 12:30:00|2.19|0.89|2.19|0.89|2.19|0.89|2.19|0.89|0
1706618100000|2024-01-30 12:35:00|2.18|0.88|2.2|0.9|2.2|0.9|2.18|0.88|0
1706618400000|2024-01-30 12:40:00|2.21|0.91|2.21|0.91|2.21|0.91|2.2|0.9|0
1706618700000|2024-01-30 12:45:00|2.2|0.9|2.2|0.9|2.21|0.91|2.19|0.89|0
1706619000000|2024-01-30 12:50:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1706619300000|2024-01-30 12:55:00|2.19|0.89|2.2|0.9|2.2|0.9|2.19|0.89|0
1706619600000|2024-01-30 13:00:00|2.19|0.89|2.21|0.91|2.21|0.91|2.19|0.89|0
1706619900000|2024-01-30 13:05:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1706620200000|2024-01-30 13:10:00|2.21|0.91|2.22|0.92|2.23|0.93|2.21|0.91|0
1706620500000|2024-01-30 13:15:00|2.23|0.93|2.23|0.93|2.24|0.94|2.22|0.92|0
1706620800000|2024-01-30 13:20:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1706621100000|2024-01-30 13:25:00|2.22|0.92|2.22|0.92|2.23|0.93|2.21|0.91|0
1706621400000|2024-01-30 13:30:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1706621700000|2024-01-30 13:35:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1706622000000|2024-01-30 13:40:00|2.21|0.91|2.22|0.92|2.23|0.93|2.21|0.91|0
1706622300000|2024-01-30 13:45:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1706622600000|2024-01-30 13:50:00|2.21|0.91|2.18|0.88|2.22|0.92|2.18|0.88|0
1706623200000|2024-01-30 14:00:00|2.17|0.87|2.17|0.87|2.18|0.88|2.17|0.87|0
1706623500000|2024-01-30 14:05:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1706623800000|2024-01-30 14:10:00|2.18|0.88|2.18|0.88|2.18|0.88|2.17|0.87|0
1706624100000|2024-01-30 14:15:00|2.19|0.89|2.18|0.88|2.19|0.89|2.18|0.88|0
1706624400000|2024-01-30 14:20:00|2.19|0.89|2.16|0.86|2.19|0.89|2.16|0.86|0
1706624700000|2024-01-30 14:25:00|2.15|0.85|2.16|0.86|2.17|0.87|2.15|0.85|0
1706625000000|2024-01-30 14:30:00|2.15|0.85|2.12|0.82|2.15|0.85|2.12|0.82|0
1706625300000|2024-01-30 14:35:00|2.11|0.81|2.12|0.82|2.13|0.83|2.11|0.81|0
1706625600000|2024-01-30 14:40:00|2.13|0.83|2.19|0.89|2.19|0.89|2.12|0.82|0
1706625900000|2024-01-30 14:45:00|2.18|0.88|2.18|0.88|2.19|0.89|2.18|0.88|0
1706626200000|2024-01-30 14:50:00|2.17|0.87|2.17|0.87|2.19|0.89|2.17|0.87|0
1706626500000|2024-01-30 14:55:00|2.18|0.88|2.17|0.87|2.18|0.88|2.17|0.87|0
1706626800000|2024-01-30 15:00:00|2.19|0.89|2.21|0.91|2.24|0.94|2.19|0.89|0
1706627100000|2024-01-30 15:05:00|2.22|0.92|2.2|0.9|2.23|0.93|2.19|0.89|0
1706627400000|2024-01-30 15:10:00|2.19|0.89|2.2|0.9|2.21|0.91|2.19|0.89|0
1706627700000|2024-01-30 15:15:00|2.21|0.91|2.2|0.9|2.22|0.92|2.19|0.89|0
1706628000000|2024-01-30 15:20:00|2.21|0.91|2.17|0.87|2.22|0.92|2.16|0.86|0
1706628300000|2024-01-30 15:25:00|2.16|0.86|2.17|0.87|2.2|0.9|2.16|0.86|0
1706628600000|2024-01-30 15:30:00|2.18|0.88|2.17|0.87|2.18|0.88|2.16|0.86|0
1706628900000|2024-01-30 15:35:00|2.16|0.86|2.17|0.87|2.18|0.88|2.16|0.86|0
1706629200000|2024-01-30 15:40:00|2.18|0.88|2.18|0.88|2.19|0.89|2.17|0.87|0
1706629500000|2024-01-30 15:45:00|2.19|0.89|2.18|0.88|2.2|0.9|2.17|0.87|0
1706629800000|2024-01-30 15:50:00|2.19|0.89|2.18|0.88|2.19|0.89|2.14|0.84|0
1706630100000|2024-01-30 15:55:00|2.17|0.87|2.16|0.86|2.18|0.88|2.16|0.86|0
1706630400000|2024-01-30 16:00:00|2.15|0.85|2.16|0.86|2.17|0.87|2.14|0.84|0
1706630700000|2024-01-30 16:05:00|2.15|0.85|2.14|0.84|2.17|0.87|2.14|0.84|0
1706631000000|2024-01-30 16:10:00|2.13|0.83|2.14|0.84|2.15|0.85|2.13|0.83|0
1706631300000|2024-01-30 16:15:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1706631600000|2024-01-30 16:20:00|2.14|0.84|2.15|0.85|2.16|0.86|2.12|0.82|0
1706631900000|2024-01-30 16:25:00|2.16|0.86|2.14|0.84|2.16|0.86|2.14|0.84|0
1706632200000|2024-01-30 16:30:00|2.15|0.85|2.14|0.84|2.15|0.85|2.13|0.83|0
1706632500000|2024-01-30 16:35:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1706632800000|2024-01-30 16:40:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1706633100000|2024-01-30 16:45:00|2.12|0.82|2.12|0.82|2.13|0.83|2.11|0.81|0
1706633400000|2024-01-30 16:50:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1706633700000|2024-01-30 16:55:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1706634000000|2024-01-30 17:00:00|2.16|0.86|2.15|0.85|2.16|0.86|2.14|0.84|0
1706634300000|2024-01-30 17:05:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1706634600000|2024-01-30 17:10:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1706634900000|2024-01-30 17:15:00|2.16|0.86|2.17|0.87|2.18|0.88|2.16|0.86|0
1706635200000|2024-01-30 17:20:00|2.18|0.88|2.18|0.88|2.18|0.88|2.16|0.86|0
1706635500000|2024-01-30 17:25:00|2.19|0.89|2.21|0.91|2.21|0.91|2.18|0.88|0
1706635800000|2024-01-30 17:30:00|2.22|0.92|2.23|0.93|2.25|0.95|2.2|0.9|0
1706636100000|2024-01-30 17:35:00|2.24|0.94|2.22|0.92|2.24|0.94|2.22|0.92|0
1706636400000|2024-01-30 17:40:00|2.21|0.91|2.15|0.85|2.22|0.92|2.14|0.84|0
1706636700000|2024-01-30 17:45:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1706637000000|2024-01-30 17:50:00|2.14|0.84|2.14|0.84|2.15|0.85|2.13|0.83|0
1706637300000|2024-01-30 17:55:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1706637600000|2024-01-30 18:00:00|2.16|0.86|2.16|0.86|2.17|0.87|2.15|0.85|0
1706637900000|2024-01-30 18:05:00|2.17|0.87|2.15|0.85|2.17|0.87|2.14|0.84|0
1706638200000|2024-01-30 18:10:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1706638500000|2024-01-30 18:15:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1706638800000|2024-01-30 18:20:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1706639100000|2024-01-30 18:25:00|2.11|0.81|2.11|0.81|2.12|0.82|2.1|0.8|0
1706639400000|2024-01-30 18:30:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1706639700000|2024-01-30 18:35:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1706640000000|2024-01-30 18:40:00|2.1|0.8|2.11|0.81|2.12|0.82|2.1|0.8|0
1706640300000|2024-01-30 18:45:00|2.12|0.82|2.13|0.83|2.13|0.83|2.11|0.81|0
1706640600000|2024-01-30 18:50:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1706640900000|2024-01-30 18:55:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1706641200000|2024-01-30 19:00:00|2.11|0.81|2.12|0.82|2.12|0.82|2.1|0.8|0
1706641500000|2024-01-30 19:05:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1706641800000|2024-01-30 19:10:00|2.12|0.82|2.1|0.8|2.13|0.83|2.1|0.8|0
1706642100000|2024-01-30 19:15:00|2.09|0.79|2.11|0.81|2.11|0.81|2.09|0.79|0
1706642400000|2024-01-30 19:20:00|2.1|0.8|2.08|0.78|2.11|0.81|2.08|0.78|0
1706642700000|2024-01-30 19:25:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1706643000000|2024-01-30 19:30:00|2.07|0.77|2.07|0.77|2.07|0.77|2.06|0.76|0
1706643300000|2024-01-30 19:35:00|2.08|0.78|2.08|0.78|2.09|0.79|2.07|0.77|0
1706643600000|2024-01-30 19:40:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1706643900000|2024-01-30 19:45:00|2.08|0.78|2.07|0.77|2.08|0.78|2.06|0.76|0
1706644200000|2024-01-30 19:50:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1706644500000|2024-01-30 19:55:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1706644800000|2024-01-30 20:00:00|2.07|0.77|2.08|0.78|2.08|0.78|2.06|0.76|0
1706645100000|2024-01-30 20:05:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1706645400000|2024-01-30 20:10:00|2.08|0.78|2.08|0.78|2.09|0.79|2.07|0.77|0
1706645700000|2024-01-30 20:15:00|2.09|0.79|2.08|0.78|2.09|0.79|2.08|0.78|0
1706646000000|2024-01-30 20:20:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1706646300000|2024-01-30 20:25:00|2.08|0.78|2.06|0.76|2.08|0.78|2.04|0.74|0
1706646600000|2024-01-30 20:30:00|2.07|0.77|2.09|0.79|2.09|0.79|2.06|0.76|0
1706646900000|2024-01-30 20:35:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1706647200000|2024-01-30 20:40:00|2.08|0.78|2.12|0.82|2.12|0.82|2.08|0.78|0
1706647500000|2024-01-30 20:45:00|2.11|0.81|2.11|0.81|2.12|0.82|2.1|0.8|0
1706647800000|2024-01-30 20:50:00|2.1|0.8|2.13|0.83|2.13|0.83|2.1|0.8|0
1706648100000|2024-01-30 20:55:00|2.14|0.84|2.12|0.82|2.14|0.84|2.11|0.81|0
1706648400000|2024-01-30 21:00:00|2.13|0.83|2.2|0.9|2.21|0.91|2.12|0.82|0
1706648700000|2024-01-30 21:05:00|2.19|0.89|2.13|0.83|2.19|0.89|2.1|0.8|0
1706649000000|2024-01-30 21:10:00|2.12|0.82|2.09|0.79|2.13|0.83|2.09|0.79|0
1706649300000|2024-01-30 21:15:00|2.26|0.66|2.27|0.67|2.28|0.68|2.25|0.65|0
1706649600000|2024-01-30 21:20:00|2.26|0.66|2.26|0.66|2.28|0.68|2.26|0.66|0
1706649900000|2024-01-30 21:25:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1706650200000|2024-01-30 21:30:00|2.26|0.66|2.29|0.69|2.29|0.69|2.26|0.66|0
1706650500000|2024-01-30 21:35:00|2.28|0.68|2.3|0.7|2.3|0.7|2.28|0.68|0
1706650800000|2024-01-30 21:40:00|2.31|0.71|2.29|0.69|2.31|0.71|2.29|0.69|0
1706651100000|2024-01-30 21:45:00|2.3|0.7|2.31|0.71|2.32|0.72|2.3|0.7|0
1706651400000|2024-01-30 21:50:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1706651700000|2024-01-30 21:55:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1706652000000|2024-01-30 22:00:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1706652300000|2024-01-30 22:05:00|2.33|0.73|2.35|0.75|2.35|0.75|2.33|0.73|0
1706652600000|2024-01-30 22:10:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1706652900000|2024-01-30 22:15:00|2.35|0.75|2.38|0.78|2.38|0.78|2.35|0.75|0
1706653200000|2024-01-30 22:20:00|2.39|0.79|2.36|0.76|2.39|0.79|2.35|0.75|0
1706653500000|2024-01-30 22:25:00|2.35|0.75|2.35|0.75|2.35|0.75|2.33|0.73|0
1706653800000|2024-01-30 22:30:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1706654100000|2024-01-30 22:35:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1706654400000|2024-01-30 22:40:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1706654700000|2024-01-30 22:45:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1706655000000|2024-01-30 22:50:00|2.37|0.77|2.38|0.78|2.38|0.78|2.36|0.76|0
1706655300000|2024-01-30 22:55:00|2.39|0.79|2.37|0.77|2.39|0.79|2.36|0.76|0
1706655600000|2024-01-30 23:00:00|2.36|0.76|2.34|0.74|2.37|0.77|2.33|0.73|0
1706655900000|2024-01-30 23:05:00|2.33|0.73|2.32|0.72|2.34|0.74|2.32|0.72|0
1706656200000|2024-01-30 23:10:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1706656500000|2024-01-30 23:15:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1706656800000|2024-01-30 23:20:00|2.33|0.73|2.35|0.75|2.35|0.75|2.33|0.73|0
1706657100000|2024-01-30 23:25:00|2.34|0.74|2.36|0.76|2.36|0.76|2.34|0.74|0
1706657400000|2024-01-30 23:30:00|2.35|0.75|2.34|0.74|2.36|0.76|2.34|0.74|0
1706657700000|2024-01-30 23:35:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1706658000000|2024-01-30 23:40:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1706658300000|2024-01-30 23:45:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1706658600000|2024-01-30 23:50:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1706658900000|2024-01-30 23:55:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1706659200000|2024-01-31 00:00:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1706659500000|2024-01-31 00:05:00|2.33|0.73|2.32|0.72|2.33|0.73|2.31|0.71|0
1706659800000|2024-01-31 00:10:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1706660100000|2024-01-31 00:15:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1706660400000|2024-01-31 00:20:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1706661000000|2024-01-31 00:30:00|2.3|0.7|2.31|0.71|2.32|0.72|2.3|0.7|0
1706661300000|2024-01-31 00:35:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1706661600000|2024-01-31 00:40:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1706661900000|2024-01-31 00:45:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1706662800000|2024-01-31 01:00:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1706663400000|2024-01-31 01:10:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1706663700000|2024-01-31 01:15:00|2.25|0.65|2.29|0.69|2.29|0.69|2.25|0.65|0
1706664000000|2024-01-31 01:20:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1706664300000|2024-01-31 01:25:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1706664600000|2024-01-31 01:30:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1706664900000|2024-01-31 01:35:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1706665200000|2024-01-31 01:40:00|2.15|0.85|2.15|0.85|2.15|0.85|2.15|0.85|0
1706665500000|2024-01-31 01:45:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1706665800000|2024-01-31 01:50:00|2.14|0.84|2.15|0.85|2.16|0.86|2.14|0.84|0
1706666100000|2024-01-31 01:55:00|2.16|0.86|2.16|0.86|2.16|0.86|2.15|0.85|0
1706666400000|2024-01-31 02:00:00|2.15|0.85|2.16|0.86|2.16|0.86|2.15|0.85|0
1706667300000|2024-01-31 02:15:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1706667900000|2024-01-31 02:25:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1706668200000|2024-01-31 02:30:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1706669100000|2024-01-31 02:45:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1706669400000|2024-01-31 02:50:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1706670000000|2024-01-31 03:00:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1706670300000|2024-01-31 03:05:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1706670600000|2024-01-31 03:10:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1706670900000|2024-01-31 03:15:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1706671500000|2024-01-31 03:25:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1706671800000|2024-01-31 03:30:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1706672100000|2024-01-31 03:35:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1706672400000|2024-01-31 03:40:00|2.14|0.84|2.14|0.84|2.14|0.84|2.14|0.84|0
1706673300000|2024-01-31 03:55:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1706674200000|2024-01-31 04:10:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1706676300000|2024-01-31 04:45:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1706679000000|2024-01-31 05:30:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1706680200000|2024-01-31 05:50:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1706680800000|2024-01-31 06:00:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1706681700000|2024-01-31 06:15:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1706682300000|2024-01-31 06:25:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1706682600000|2024-01-31 06:30:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1706683500000|2024-01-31 06:45:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1706683800000|2024-01-31 06:50:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1706684100000|2024-01-31 06:55:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1706684400000|2024-01-31 07:00:00|2.15|0.85|2.13|0.83|2.15|0.85|2.13|0.83|0
1706684700000|2024-01-31 07:05:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1706685000000|2024-01-31 07:10:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1706685300000|2024-01-31 07:15:00|2.13|0.83|2.12|0.82|2.13|0.83|2.11|0.81|0
1706685600000|2024-01-31 07:20:00|2.11|0.81|2.11|0.81|2.11|0.81|2.11|0.81|0
1706685900000|2024-01-31 07:25:00|2.12|0.82|2.1|0.8|2.12|0.82|2.1|0.8|0
1706686200000|2024-01-31 07:30:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1706686500000|2024-01-31 07:35:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1706686800000|2024-01-31 07:40:00|2.1|0.8|2.1|0.8|2.1|0.8|2.1|0.8|0
1706687100000|2024-01-31 07:45:00|2.09|0.79|2.09|0.79|2.09|0.79|2.09|0.79|0
1706687400000|2024-01-31 07:50:00|2.1|0.8|2.1|0.8|2.1|0.8|2.09|0.79|0
1706687700000|2024-01-31 07:55:00|2.09|0.79|2.09|0.79|2.1|0.8|2.09|0.79|0
1706688000000|2024-01-31 08:00:00|2.1|0.8|2.09|0.79|2.1|0.8|2.09|0.79|0
1706688300000|2024-01-31 08:05:00|2.08|0.78|2.09|0.79|2.1|0.8|2.08|0.78|0
1706688600000|2024-01-31 08:10:00|2.1|0.8|2.09|0.79|2.1|0.8|2.09|0.79|0
1706688900000|2024-01-31 08:15:00|2.08|0.78|2.08|0.78|2.09|0.79|2.08|0.78|0
1706689200000|2024-01-31 08:20:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1706689500000|2024-01-31 08:25:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1706689800000|2024-01-31 08:30:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1706690100000|2024-01-31 08:35:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1706690400000|2024-01-31 08:40:00|2.07|0.77|2.07|0.77|2.07|0.77|2.06|0.76|0
1706690700000|2024-01-31 08:45:00|2.06|0.76|2.08|0.78|2.08|0.78|2.06|0.76|0
1706691300000|2024-01-31 08:55:00|2.07|0.77|2.08|0.78|2.09|0.79|2.07|0.77|0
1706691600000|2024-01-31 09:00:00|2.09|0.79|2.09|0.79|2.1|0.8|2.09|0.79|0
1706691900000|2024-01-31 09:05:00|2.1|0.8|2.1|0.8|2.1|0.8|2.09|0.79|0
1706692200000|2024-01-31 09:10:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1706692500000|2024-01-31 09:15:00|2.12|0.82|2.14|0.84|2.14|0.84|2.11|0.81|0
1706692800000|2024-01-31 09:20:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1706693100000|2024-01-31 09:25:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1706693400000|2024-01-31 09:30:00|2.16|0.86|2.16|0.86|2.16|0.86|2.16|0.86|0
1706694000000|2024-01-31 09:40:00|2.15|0.85|2.15|0.85|2.15|0.85|2.15|0.85|0
1706694300000|2024-01-31 09:45:00|2.14|0.84|2.13|0.83|2.15|0.85|2.13|0.83|0
1706694600000|2024-01-31 09:50:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1706694900000|2024-01-31 09:55:00|2.13|0.83|2.15|0.85|2.15|0.85|2.13|0.83|0
1706695200000|2024-01-31 10:00:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1706695800000|2024-01-31 10:10:00|2.14|0.84|2.16|0.86|2.16|0.86|2.14|0.84|0
1706696100000|2024-01-31 10:15:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1706696400000|2024-01-31 10:20:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1706696700000|2024-01-31 10:25:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1706697000000|2024-01-31 10:30:00|2.14|0.84|2.14|0.84|2.14|0.84|2.14|0.84|0
1706697300000|2024-01-31 10:35:00|2.15|0.85|2.16|0.86|2.16|0.86|2.15|0.85|0
1706697600000|2024-01-31 10:40:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1706697900000|2024-01-31 10:45:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1706698500000|2024-01-31 10:55:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1706698800000|2024-01-31 11:00:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1706699100000|2024-01-31 11:05:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1706699700000|2024-01-31 11:15:00|2.13|0.83|2.12|0.82|2.14|0.84|2.12|0.82|0
1706700300000|2024-01-31 11:25:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1706700600000|2024-01-31 11:30:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1706700900000|2024-01-31 11:35:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1706701200000|2024-01-31 11:40:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1706701500000|2024-01-31 11:45:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1706701800000|2024-01-31 11:50:00|2.13|0.83|2.09|0.79|2.13|0.83|2.09|0.79|0
1706702100000|2024-01-31 11:55:00|2.08|0.78|2.08|0.78|2.08|0.78|2.08|0.78|0
1706702400000|2024-01-31 12:00:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1706703000000|2024-01-31 12:10:00|2.08|0.78|2.08|0.78|2.09|0.79|2.08|0.78|0
1706703300000|2024-01-31 12:15:00|2.09|0.79|2.07|0.77|2.09|0.79|2.07|0.77|0
1706703600000|2024-01-31 12:20:00|2.08|0.78|2.09|0.79|2.09|0.79|2.07|0.77|0
1706703900000|2024-01-31 12:25:00|2.08|0.78|2.09|0.79|2.1|0.8|2.08|0.78|0
1706704200000|2024-01-31 12:30:00|2.08|0.78|2.09|0.79|2.1|0.8|2.08|0.78|0
1706704500000|2024-01-31 12:35:00|2.1|0.8|2.1|0.8|2.1|0.8|2.09|0.79|0
1706704800000|2024-01-31 12:40:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1706705100000|2024-01-31 12:45:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1706705400000|2024-01-31 12:50:00|2.07|0.77|2.06|0.76|2.07|0.77|2.06|0.76|0
1706705700000|2024-01-31 12:55:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1706706000000|2024-01-31 13:00:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1706706300000|2024-01-31 13:05:00|2.07|0.77|2.06|0.76|2.07|0.77|2.05|0.75|0
1706706600000|2024-01-31 13:10:00|2.05|0.75|2.07|0.77|2.07|0.77|2.05|0.75|0
1706706900000|2024-01-31 13:15:00|2.05|0.75|2.05|0.75|2.07|0.77|2.04|0.74|0
1706707200000|2024-01-31 13:20:00|2.04|0.74|2.04|0.74|2.05|0.75|2.03|0.73|0
1706707500000|2024-01-31 13:25:00|2.05|0.75|2.05|0.75|2.06|0.76|2.05|0.75|0
1706707800000|2024-01-31 13:30:00|2.04|0.74|2.05|0.75|2.06|0.76|2.02|0.72|0
1706708100000|2024-01-31 13:35:00|2.06|0.76|2.09|0.79|2.11|0.81|2.05|0.75|0
1706708400000|2024-01-31 13:40:00|2.08|0.78|2.04|0.74|2.09|0.79|2.02|0.72|0
1706708700000|2024-01-31 13:45:00|2.05|0.75|2.03|0.73|2.05|0.75|2.02|0.72|0
1706709000000|2024-01-31 13:50:00|2.02|0.72|2.04|0.74|2.04|0.74|2.02|0.72|0
1706709300000|2024-01-31 13:55:00|2.03|0.73|1.91|0.61|2.04|0.74|1.9|0.6|0
1706709600000|2024-01-31 14:00:00|1.92|0.62|2.02|0.72|2.04|0.74|1.91|0.61|0
1706709900000|2024-01-31 14:05:00|2.03|0.73|2.01|0.71|2.03|0.73|2.01|0.71|0
1706710200000|2024-01-31 14:10:00|2.02|0.72|2|0.7|2.02|0.72|1.99|0.69|0
1706710500000|2024-01-31 14:15:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1706710800000|2024-01-31 14:20:00|2|0.7|2.03|0.73|2.03|0.73|2|0.7|0
1706711100000|2024-01-31 14:25:00|2.02|0.72|2|0.7|2.02|0.72|1.99|0.69|0
1706711400000|2024-01-31 14:30:00|2.01|0.71|1.98|0.68|2.02|0.72|1.97|0.67|0
1706711700000|2024-01-31 14:35:00|1.99|0.69|2.24|0.94|2.25|0.95|1.98|0.68|0
1706712000000|2024-01-31 14:40:00|2.23|0.93|2.28|0.98|2.28|0.98|2.23|0.93|0
1706712300000|2024-01-31 14:45:00|2.27|0.97|2.28|0.98|2.32|1.02|2.27|0.97|0
1706712600000|2024-01-31 14:50:00|2.29|0.99|2.38|1.08|2.38|1.08|2.26|0.96|0
1706712900000|2024-01-31 14:55:00|2.37|1.07|2.39|1.09|2.4|1.1|2.37|1.07|0
1706713200000|2024-01-31 15:00:00|2.38|1.08|2.39|1.09|2.39|1.09|2.38|1.08|0
1706713500000|2024-01-31 15:05:00|2.38|1.08|2.38|1.08|2.4|1.1|2.38|1.08|0
1706713800000|2024-01-31 15:10:00|2.39|1.09|2.43|1.13|2.43|1.13|2.39|1.09|0
1706714100000|2024-01-31 15:15:00|2.42|1.12|2.41|1.11|2.43|1.13|2.39|1.09|0
1706714400000|2024-01-31 15:20:00|2.4|1.1|2.42|1.12|2.42|1.12|2.39|1.09|0
1706714700000|2024-01-31 15:25:00|2.41|1.11|2.42|1.12|2.43|1.13|2.4|1.1|0
1706715000000|2024-01-31 15:30:00|2.41|1.11|2.45|1.15|2.45|1.15|2.4|1.1|0
1706715300000|2024-01-31 15:35:00|2.44|1.14|2.49|1.19|2.5|1.2|2.44|1.14|0
1706715600000|2024-01-31 15:40:00|2.48|1.18|2.48|1.18|2.49|1.19|2.46|1.16|0
1706715900000|2024-01-31 15:45:00|2.47|1.17|2.57|1.27|2.59|1.29|2.34|1.04|0
1706716200000|2024-01-31 15:50:00|2.56|1.26|2.59|1.29|2.59|1.29|2.56|1.26|0
1706716500000|2024-01-31 15:55:00|2.58|1.28|2.66|1.36|2.69|1.39|2.58|1.28|0
1706716800000|2024-01-31 16:00:00|2.65|1.35|2.62|1.32|2.66|1.36|2.61|1.31|0
1706717100000|2024-01-31 16:05:00|2.63|1.33|2.6|1.3|2.63|1.33|2.6|1.3|0
1706717400000|2024-01-31 16:10:00|2.61|1.31|2.6|1.3|2.63|1.33|2.59|1.29|0
1706717700000|2024-01-31 16:15:00|2.59|1.29|2.6|1.3|2.61|1.31|2.58|1.28|0
1706718000000|2024-01-31 16:20:00|2.61|1.31|2.62|1.32|2.62|1.32|2.59|1.29|0
1706718300000|2024-01-31 16:25:00|2.61|1.31|2.4|1.1|3.25|1.95|2.39|1.09|0
1706718600000|2024-01-31 16:30:00|2.39|1.09|2.4|1.1|2.42|1.12|2.39|1.09|0
1706718900000|2024-01-31 16:35:00|2.41|1.11|2.42|1.12|2.42|1.12|2.4|1.1|0
1706719200000|2024-01-31 16:40:00|2.43|1.13|2.48|1.18|2.48|1.18|2.43|1.13|0
1706719500000|2024-01-31 16:45:00|2.49|1.19|2.37|1.07|2.5|1.2|2.37|1.07|0
1706719800000|2024-01-31 16:50:00|2.36|1.06|2.37|1.07|2.39|1.09|2.36|1.06|0
1706720100000|2024-01-31 16:55:00|2.36|1.06|2.35|1.05|2.37|1.07|2.34|1.04|0
1706720400000|2024-01-31 17:00:00|2.34|1.04|2.32|1.02|2.35|1.05|2.32|1.02|0
1706720700000|2024-01-31 17:05:00|2.33|1.03|2.3|1|2.33|1.03|2.3|1|0
1706721000000|2024-01-31 17:10:00|2.31|1.01|2.66|1.36|2.66|1.36|2.25|0.95|0
1706721300000|2024-01-31 17:15:00|2.65|1.35|2.67|1.37|2.67|1.37|2.65|1.35|0
1706721600000|2024-01-31 17:20:00|2.66|1.36|2.66|1.36|2.67|1.37|2.66|1.36|0
1706721900000|2024-01-31 17:25:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1706722200000|2024-01-31 17:30:00|2.65|1.35|2.67|1.37|2.67|1.37|2.65|1.35|0
1706722500000|2024-01-31 17:35:00|2.66|1.36|2.69|1.39|2.71|1.41|2.66|1.36|0
1706722800000|2024-01-31 17:40:00|2.7|1.4|2.66|1.36|2.71|1.41|2.66|1.36|0
1706723100000|2024-01-31 17:45:00|2.67|1.37|2.67|1.37|2.69|1.39|2.66|1.36|0
1706723400000|2024-01-31 17:50:00|2.66|1.36|2.66|1.36|2.68|1.38|2.65|1.35|0
1706723700000|2024-01-31 17:55:00|2.67|1.37|2.59|1.29|2.67|1.37|2.59|1.29|0
1706724000000|2024-01-31 18:00:00|2.6|1.3|2.58|1.28|2.6|1.3|2.57|1.27|0
1706724300000|2024-01-31 18:05:00|2.59|1.29|2.57|1.27|2.59|1.29|2.57|1.27|0
1706724600000|2024-01-31 18:10:00|2.58|1.28|2.57|1.27|2.6|1.3|2.57|1.27|0
1706724900000|2024-01-31 18:15:00|2.56|1.26|2.56|1.26|2.58|1.28|2.55|1.25|0
1706725200000|2024-01-31 18:20:00|2.57|1.27|2.61|1.31|2.61|1.31|2.57|1.27|0
1706725500000|2024-01-31 18:25:00|2.6|1.3|2.6|1.3|2.61|1.31|2.6|1.3|0
1706725800000|2024-01-31 18:30:00|2.61|1.31|2.59|1.29|2.61|1.31|2.59|1.29|0
1706726100000|2024-01-31 18:35:00|2.6|1.3|2.61|1.31|2.62|1.32|2.59|1.29|0
1706726400000|2024-01-31 18:40:00|2.6|1.3|2.58|1.28|2.61|1.31|2.58|1.28|0
1706726700000|2024-01-31 18:45:00|2.57|1.27|2.56|1.26|2.58|1.28|2.56|1.26|0
1706727000000|2024-01-31 18:50:00|2.57|1.27|2.59|1.29|2.59|1.29|2.56|1.26|0
1706727300000|2024-01-31 18:55:00|2.58|1.28|2.58|1.28|2.59|1.29|2.56|1.26|0
1706727600000|2024-01-31 19:00:00|2.54|1.24|2.68|1.38|2.75|1.45|2.54|1.24|0
1706727900000|2024-01-31 19:05:00|2.67|1.37|2.6|1.3|2.71|1.41|2.58|1.28|0
1706728200000|2024-01-31 19:10:00|2.58|1.28|2.58|1.28|2.6|1.3|2.53|1.23|0
1706728500000|2024-01-31 19:15:00|2.59|1.29|2.63|1.33|2.63|1.33|2.57|1.27|0
1706728800000|2024-01-31 19:20:00|2.62|1.32|2.62|1.32|2.65|1.35|2.6|1.3|0
1706729100000|2024-01-31 19:25:00|2.63|1.33|2.6|1.3|2.63|1.33|2.59|1.29|0
1706729400000|2024-01-31 19:30:00|2.61|1.31|2.55|1.25|2.63|1.33|2.53|1.23|0
1706729700000|2024-01-31 19:35:00|2.56|1.26|2.48|1.18|2.62|1.32|2.45|1.15|0
1706730000000|2024-01-31 19:40:00|2.47|1.17|2.42|1.12|2.48|1.18|2.41|1.11|0
1706730300000|2024-01-31 19:45:00|2.43|1.13|2.48|1.18|2.49|1.19|2.39|1.09|0
1706730600000|2024-01-31 19:50:00|2.49|1.19|2.55|1.25|2.61|1.31|2.48|1.18|0
1706730900000|2024-01-31 19:55:00|2.56|1.26|2.62|1.32|2.63|1.33|2.52|1.22|0
1706731200000|2024-01-31 20:00:00|2.61|1.31|2.82|1.52|2.84|1.54|2.61|1.31|0
1706731500000|2024-01-31 20:05:00|2.8|1.5|2.63|1.33|2.9|1.6|2.59|1.29|0
1706731800000|2024-01-31 20:10:00|2.64|1.34|2.63|1.33|2.68|1.38|2.6|1.3|0
1706732100000|2024-01-31 20:15:00|2.65|1.35|2.68|1.38|2.69|1.39|2.6|1.3|0
1706732400000|2024-01-31 20:20:00|2.69|1.39|2.61|1.31|2.7|1.4|2.57|1.27|0
1706732700000|2024-01-31 20:25:00|2.64|1.34|2.64|1.34|2.66|1.36|2.6|1.3|0
1706733000000|2024-01-31 20:30:00|2.65|1.35|2.73|1.43|2.74|1.44|2.63|1.33|0
1706733300000|2024-01-31 20:35:00|2.72|1.42|2.72|1.42|2.76|1.46|2.72|1.42|0
1706733600000|2024-01-31 20:40:00|2.73|1.43|2.75|1.45|2.76|1.46|2.71|1.41|0
1706733900000|2024-01-31 20:45:00|2.76|1.46|2.75|1.45|2.76|1.46|2.72|1.42|0
1706734200000|2024-01-31 20:50:00|2.76|1.46|2.73|1.43|2.8|1.5|2.7|1.4|0
1706734500000|2024-01-31 20:55:00|2.72|1.42|2.77|1.47|2.78|1.48|2.68|1.38|0
1706734800000|2024-01-31 21:00:00|2.78|1.48|2.73|1.43|2.82|1.52|2.73|1.43|0
1706735100000|2024-01-31 21:05:00|2.72|1.42|2.77|1.47|2.78|1.48|2.72|1.42|0
1706735400000|2024-01-31 21:10:00|2.76|1.46|2.76|1.46|2.76|1.46|2.74|1.44|0
1706735700000|2024-01-31 21:15:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1706736000000|2024-01-31 21:20:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1706736300000|2024-01-31 21:25:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1706736900000|2024-01-31 21:35:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1706737200000|2024-01-31 21:40:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1706737500000|2024-01-31 21:45:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1706737800000|2024-01-31 21:50:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1706738100000|2024-01-31 21:55:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1706738700000|2024-01-31 22:05:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1706739000000|2024-01-31 22:10:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1706739900000|2024-01-31 22:25:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1706740200000|2024-01-31 22:30:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1706740500000|2024-01-31 22:35:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1706740800000|2024-01-31 22:40:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1706741100000|2024-01-31 22:45:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1706741700000|2024-01-31 22:55:00|2.9|1.3|2.89|1.29|2.9|1.3|2.88|1.28|0
1706742000000|2024-01-31 23:00:00|2.85|1.25|2.88|1.28|2.89|1.29|2.85|1.25|0
1706742300000|2024-01-31 23:05:00|2.87|1.27|2.88|1.28|2.89|1.29|2.87|1.27|0
1706742600000|2024-01-31 23:10:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1706742900000|2024-01-31 23:15:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1706743200000|2024-01-31 23:20:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1706743500000|2024-01-31 23:25:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1706743800000|2024-01-31 23:30:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1706744100000|2024-01-31 23:35:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1706744400000|2024-01-31 23:40:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1706744700000|2024-01-31 23:45:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1706745000000|2024-01-31 23:50:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1706745300000|2024-01-31 23:55:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1706745600000|2024-02-01 00:00:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1706745900000|2024-02-01 00:05:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1706746200000|2024-02-01 00:10:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1706746500000|2024-02-01 00:15:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1706747100000|2024-02-01 00:25:00|2.8|1.2|2.79|1.19|2.81|1.21|2.79|1.19|0
1706747400000|2024-02-01 00:30:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1706747700000|2024-02-01 00:35:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1706748000000|2024-02-01 00:40:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1706748300000|2024-02-01 00:45:00|2.77|1.17|2.79|1.19|2.79|1.19|2.77|1.17|0
1706748600000|2024-02-01 00:50:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1706748900000|2024-02-01 00:55:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1706749200000|2024-02-01 01:00:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1706749500000|2024-02-01 01:05:00|2.78|1.18|2.81|1.21|2.81|1.21|2.78|1.18|0
1706749800000|2024-02-01 01:10:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1706750100000|2024-02-01 01:15:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1706750400000|2024-02-01 01:20:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1706750700000|2024-02-01 01:25:00|2.79|1.19|2.78|1.18|2.88|1.28|2.77|1.17|0
1706751000000|2024-02-01 01:30:00|2.63|1.33|2.62|1.32|2.64|1.34|2.62|1.32|0
1706751300000|2024-02-01 01:35:00|2.63|1.33|2.62|1.32|2.63|1.33|2.62|1.32|0
1706751600000|2024-02-01 01:40:00|2.63|1.33|2.62|1.32|2.63|1.33|2.62|1.32|0
1706751900000|2024-02-01 01:45:00|2.63|1.33|2.62|1.32|2.63|1.33|2.62|1.32|0
1706752200000|2024-02-01 01:50:00|2.63|1.33|2.63|1.33|2.63|1.33|2.62|1.32|0
1706752500000|2024-02-01 01:55:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1706752800000|2024-02-01 02:00:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1706753100000|2024-02-01 02:05:00|2.6|1.3|2.6|1.3|2.61|1.31|2.6|1.3|0
1706753400000|2024-02-01 02:10:00|2.59|1.29|2.58|1.28|2.6|1.3|2.58|1.28|0
1706753700000|2024-02-01 02:15:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1706754000000|2024-02-01 02:20:00|2.58|1.28|2.59|1.29|2.59|1.29|2.58|1.28|0
1706754300000|2024-02-01 02:25:00|2.58|1.28|2.57|1.27|2.58|1.28|2.57|1.27|0
1706754600000|2024-02-01 02:30:00|2.56|1.26|2.56|1.26|2.56|1.26|2.56|1.26|0
1706754900000|2024-02-01 02:35:00|2.57|1.27|2.57|1.27|2.57|1.27|2.57|1.27|0
1706755200000|2024-02-01 02:40:00|2.56|1.26|2.57|1.27|2.57|1.27|2.56|1.26|0
1706755500000|2024-02-01 02:45:00|2.56|1.26|2.57|1.27|2.57|1.27|2.56|1.26|0
1706757300000|2024-02-01 03:15:00|2.58|1.28|2.58|1.28|2.58|1.28|2.58|1.28|0
1706757600000|2024-02-01 03:20:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706757900000|2024-02-01 03:25:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706758200000|2024-02-01 03:30:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1706758500000|2024-02-01 03:35:00|2.6|1.3|2.61|1.31|2.61|1.31|2.6|1.3|0
1706758800000|2024-02-01 03:40:00|2.6|1.3|2.6|1.3|2.61|1.31|2.6|1.3|0
1706759100000|2024-02-01 03:45:00|2.59|1.29|2.59|1.29|2.59|1.29|2.59|1.29|0
1706759400000|2024-02-01 03:50:00|2.58|1.28|2.59|1.29|2.59|1.29|2.58|1.28|0
1706759700000|2024-02-01 03:55:00|2.58|1.28|2.58|1.28|2.58|1.28|2.58|1.28|0
1706760300000|2024-02-01 04:05:00|2.57|1.27|2.57|1.27|2.58|1.28|2.57|1.27|0
1706760600000|2024-02-01 04:10:00|2.56|1.26|2.56|1.26|2.56|1.26|2.56|1.26|0
1706760900000|2024-02-01 04:15:00|2.55|1.25|2.55|1.25|2.56|1.26|2.55|1.25|0
1706761200000|2024-02-01 04:20:00|2.56|1.26|2.56|1.26|2.56|1.26|2.55|1.25|0
1706761500000|2024-02-01 04:25:00|2.55|1.25|2.56|1.26|2.56|1.26|2.55|1.25|0
1706761800000|2024-02-01 04:30:00|2.57|1.27|2.57|1.27|2.57|1.27|2.56|1.26|0
1706762100000|2024-02-01 04:35:00|2.56|1.26|2.56|1.26|2.56|1.26|2.56|1.26|0
1706762700000|2024-02-01 04:45:00|2.57|1.27|2.57|1.27|2.57|1.27|2.57|1.27|0
1706763000000|2024-02-01 04:50:00|2.56|1.26|2.56|1.26|2.56|1.26|2.56|1.26|0
1706763300000|2024-02-01 04:55:00|2.55|1.25|2.56|1.26|2.56|1.26|2.55|1.25|0
1706763600000|2024-02-01 05:00:00|2.57|1.27|2.57|1.27|2.58|1.28|2.57|1.27|0
1706763900000|2024-02-01 05:05:00|2.58|1.28|2.58|1.28|2.58|1.28|2.57|1.27|0
1706764200000|2024-02-01 05:10:00|2.57|1.27|2.57|1.27|2.58|1.28|2.57|1.27|0
1706764500000|2024-02-01 05:15:00|2.56|1.26|2.56|1.26|2.57|1.27|2.56|1.26|0
1706764800000|2024-02-01 05:20:00|2.57|1.27|2.57|1.27|2.57|1.27|2.56|1.26|0
1706765100000|2024-02-01 05:25:00|2.58|1.28|2.58|1.28|2.58|1.28|2.57|1.27|0
1706765400000|2024-02-01 05:30:00|2.57|1.27|2.58|1.28|2.58|1.28|2.57|1.27|0
1706765700000|2024-02-01 05:35:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706766000000|2024-02-01 05:40:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706766300000|2024-02-01 05:45:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1706766600000|2024-02-01 05:50:00|2.59|1.29|2.59|1.29|2.59|1.29|2.59|1.29|0
1706766900000|2024-02-01 05:55:00|2.6|1.3|2.6|1.3|2.6|1.3|2.6|1.3|0
1706767200000|2024-02-01 06:00:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1706767800000|2024-02-01 06:10:00|2.58|1.28|2.59|1.29|2.59|1.29|2.58|1.28|0
1706768100000|2024-02-01 06:15:00|2.58|1.28|2.6|1.3|2.6|1.3|2.58|1.28|0
1706768400000|2024-02-01 06:20:00|2.61|1.31|2.6|1.3|2.61|1.31|2.6|1.3|0
1706768700000|2024-02-01 06:25:00|2.61|1.31|2.61|1.31|2.61|1.31|2.6|1.3|0
1706769000000|2024-02-01 06:30:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1706769300000|2024-02-01 06:35:00|2.62|1.32|2.62|1.32|2.62|1.32|2.62|1.32|0
1706769600000|2024-02-01 06:40:00|2.61|1.31|2.59|1.29|2.61|1.31|2.59|1.29|0
1706769900000|2024-02-01 06:45:00|2.6|1.3|2.61|1.31|2.61|1.31|2.59|1.29|0
1706770200000|2024-02-01 06:50:00|2.62|1.32|2.62|1.32|2.62|1.32|2.61|1.31|0
1706770500000|2024-02-01 06:55:00|2.63|1.33|2.64|1.34|2.64|1.34|2.62|1.32|0
1706770800000|2024-02-01 07:00:00|2.63|1.33|2.58|1.28|2.64|1.34|2.58|1.28|0
1706771100000|2024-02-01 07:05:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1706771400000|2024-02-01 07:10:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1706771700000|2024-02-01 07:15:00|2.57|1.27|2.56|1.26|2.57|1.27|2.56|1.26|0
1706772000000|2024-02-01 07:20:00|2.57|1.27|2.58|1.28|2.58|1.28|2.57|1.27|0
1706772300000|2024-02-01 07:25:00|2.57|1.27|2.58|1.28|2.58|1.28|2.57|1.27|0
1706772600000|2024-02-01 07:30:00|2.57|1.27|2.56|1.26|2.57|1.27|2.56|1.26|0
1706772900000|2024-02-01 07:35:00|2.55|1.25|2.55|1.25|2.55|1.25|2.55|1.25|0
1706773200000|2024-02-01 07:40:00|2.54|1.24|2.53|1.23|2.55|1.25|2.53|1.23|0
1706773500000|2024-02-01 07:45:00|2.54|1.24|2.54|1.24|2.55|1.25|2.54|1.24|0
1706773800000|2024-02-01 07:50:00|2.53|1.23|2.53|1.23|2.54|1.24|2.53|1.23|0
1706774100000|2024-02-01 07:55:00|2.52|1.22|2.52|1.22|2.52|1.22|2.51|1.21|0
1706774400000|2024-02-01 08:00:00|2.53|1.23|2.51|1.21|2.53|1.23|2.51|1.21|0
1706774700000|2024-02-01 08:05:00|2.52|1.22|2.52|1.22|2.54|1.24|2.51|1.21|0
1706775000000|2024-02-01 08:10:00|2.53|1.23|2.51|1.21|2.53|1.23|2.51|1.21|0
1706775300000|2024-02-01 08:15:00|2.52|1.22|2.5|1.2|2.52|1.22|2.5|1.2|0
1706775600000|2024-02-01 08:20:00|2.51|1.21|2.49|1.19|2.51|1.21|2.49|1.19|0
1706775900000|2024-02-01 08:25:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1706776200000|2024-02-01 08:30:00|2.49|1.19|2.58|1.28|2.58|1.28|2.49|1.19|0
1706776500000|2024-02-01 08:35:00|2.59|1.29|2.57|1.27|2.59|1.29|2.57|1.27|0
1706776800000|2024-02-01 08:40:00|2.58|1.28|2.57|1.27|2.59|1.29|2.57|1.27|0
1706777100000|2024-02-01 08:45:00|2.58|1.28|2.58|1.28|2.58|1.28|2.57|1.27|0
1706777400000|2024-02-01 08:50:00|2.57|1.27|2.58|1.28|2.58|1.28|2.53|1.23|0
1706777700000|2024-02-01 08:55:00|2.59|1.29|2.57|1.27|2.59|1.29|2.57|1.27|0
1706778000000|2024-02-01 09:00:00|2.56|1.26|2.59|1.29|2.59|1.29|2.56|1.26|0
1706778300000|2024-02-01 09:05:00|2.6|1.3|2.59|1.29|2.6|1.3|2.58|1.28|0
1706778600000|2024-02-01 09:10:00|2.58|1.28|2.57|1.27|2.59|1.29|2.57|1.27|0
1706778900000|2024-02-01 09:15:00|2.58|1.28|2.56|1.26|2.58|1.28|2.55|1.25|0
1706779200000|2024-02-01 09:20:00|2.57|1.27|2.57|1.27|2.57|1.27|2.56|1.26|0
1706779500000|2024-02-01 09:25:00|2.56|1.26|2.57|1.27|2.57|1.27|2.56|1.26|0
1706779800000|2024-02-01 09:30:00|2.56|1.26|2.57|1.27|2.57|1.27|2.55|1.25|0
1706780400000|2024-02-01 09:40:00|2.58|1.28|2.57|1.27|2.58|1.28|2.56|1.26|0
1706780700000|2024-02-01 09:45:00|2.56|1.26|2.55|1.25|2.56|1.26|2.55|1.25|0
1706781000000|2024-02-01 09:50:00|2.56|1.26|2.55|1.25|2.56|1.26|2.55|1.25|0
1706781300000|2024-02-01 09:55:00|2.56|1.26|2.56|1.26|2.56|1.26|2.55|1.25|0
1706781600000|2024-02-01 10:00:00|2.55|1.25|2.55|1.25|2.56|1.26|2.55|1.25|0
1706781900000|2024-02-01 10:05:00|2.56|1.26|2.56|1.26|2.56|1.26|2.55|1.25|0
1706782200000|2024-02-01 10:10:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1706782500000|2024-02-01 10:15:00|2.55|1.25|2.55|1.25|2.55|1.25|2.54|1.24|0
1706782800000|2024-02-01 10:20:00|2.54|1.24|2.53|1.23|2.54|1.24|2.53|1.23|0
1706783100000|2024-02-01 10:25:00|2.54|1.24|2.54|1.24|2.54|1.24|2.53|1.23|0
1706783400000|2024-02-01 10:30:00|2.53|1.23|2.53|1.23|2.54|1.24|2.53|1.23|0
1706784300000|2024-02-01 10:45:00|2.52|1.22|2.53|1.23|2.53|1.23|2.52|1.22|0
1706784600000|2024-02-01 10:50:00|2.52|1.22|2.52|1.22|2.52|1.22|2.52|1.22|0
1706785200000|2024-02-01 11:00:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1706785500000|2024-02-01 11:05:00|2.53|1.23|2.53|1.23|2.53|1.23|2.52|1.22|0
1706785800000|2024-02-01 11:10:00|2.54|1.24|2.54|1.24|2.54|1.24|2.53|1.23|0
1706786100000|2024-02-01 11:15:00|2.53|1.23|2.53|1.23|2.54|1.24|2.53|1.23|0
1706786400000|2024-02-01 11:20:00|2.54|1.24|2.54|1.24|2.54|1.24|2.53|1.23|0
1706786700000|2024-02-01 11:25:00|2.53|1.23|2.53|1.23|2.54|1.24|2.53|1.23|0
1706787000000|2024-02-01 11:30:00|2.54|1.24|2.53|1.23|2.54|1.24|2.53|1.23|0
1706787300000|2024-02-01 11:35:00|2.52|1.22|2.52|1.22|2.53|1.23|2.52|1.22|0
1706787600000|2024-02-01 11:40:00|2.53|1.23|2.52|1.22|2.53|1.23|2.52|1.22|0
1706787900000|2024-02-01 11:45:00|2.53|1.23|2.53|1.23|2.53|1.23|2.52|1.22|0
1706788200000|2024-02-01 11:50:00|2.52|1.22|2.53|1.23|2.53|1.23|2.52|1.22|0
1706788500000|2024-02-01 11:55:00|2.52|1.22|2.51|1.21|2.52|1.22|2.51|1.21|0
1706788800000|2024-02-01 12:00:00|2.52|1.22|2.51|1.21|2.52|1.22|2.51|1.21|0
1706789100000|2024-02-01 12:05:00|2.5|1.2|2.49|1.19|2.5|1.2|2.48|1.18|0
1706789400000|2024-02-01 12:10:00|2.5|1.2|2.5|1.2|2.5|1.2|2.49|1.19|0
1706789700000|2024-02-01 12:15:00|2.49|1.19|2.48|1.18|2.5|1.2|2.48|1.18|0
1706790000000|2024-02-01 12:20:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1706790300000|2024-02-01 12:25:00|2.49|1.19|2.48|1.18|2.49|1.19|2.48|1.18|0
1706790600000|2024-02-01 12:30:00|2.47|1.17|2.47|1.17|2.48|1.18|2.47|1.17|0
1706790900000|2024-02-01 12:35:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1706791200000|2024-02-01 12:40:00|2.46|1.16|2.45|1.15|2.47|1.17|2.45|1.15|0
1706791500000|2024-02-01 12:45:00|2.44|1.14|2.46|1.16|2.46|1.16|2.44|1.14|0
1706791800000|2024-02-01 12:50:00|2.47|1.17|2.45|1.15|2.47|1.17|2.45|1.15|0
1706792100000|2024-02-01 12:55:00|2.46|1.16|2.46|1.16|2.47|1.17|2.45|1.15|0
1706792400000|2024-02-01 13:00:00|2.47|1.17|2.48|1.18|2.48|1.18|2.46|1.16|0
1706792700000|2024-02-01 13:05:00|2.49|1.19|2.54|1.24|2.54|1.24|2.48|1.18|0
1706793000000|2024-02-01 13:10:00|2.55|1.25|2.57|1.27|2.57|1.27|2.54|1.24|0
1706793300000|2024-02-01 13:15:00|2.58|1.28|2.59|1.29|2.6|1.3|2.57|1.27|0
1706793600000|2024-02-01 13:20:00|2.58|1.28|2.6|1.3|2.6|1.3|2.58|1.28|0
1706793900000|2024-02-01 13:25:00|2.59|1.29|2.58|1.28|2.59|1.29|2.57|1.27|0
1706794200000|2024-02-01 13:30:00|2.57|1.27|2.58|1.28|2.6|1.3|2.54|1.24|0
1706794500000|2024-02-01 13:35:00|2.57|1.27|2.53|1.23|2.58|1.28|2.52|1.22|0
1706794800000|2024-02-01 13:40:00|2.52|1.22|2.55|1.25|2.56|1.26|2.52|1.22|0
1706795100000|2024-02-01 13:45:00|2.54|1.24|2.53|1.23|2.55|1.25|2.51|1.21|0
1706795400000|2024-02-01 13:50:00|2.52|1.22|2.53|1.23|2.54|1.24|2.52|1.22|0
1706795700000|2024-02-01 13:55:00|2.52|1.22|2.54|1.24|2.54|1.24|2.52|1.22|0
1706796000000|2024-02-01 14:00:00|2.53|1.23|2.57|1.27|2.57|1.27|2.51|1.21|0
1706796300000|2024-02-01 14:05:00|2.56|1.26|2.56|1.26|2.59|1.29|2.56|1.26|0
1706796600000|2024-02-01 14:10:00|2.57|1.27|2.56|1.26|2.58|1.28|2.55|1.25|0
1706796900000|2024-02-01 14:15:00|2.55|1.25|2.57|1.27|2.57|1.27|2.55|1.25|0
1706797200000|2024-02-01 14:20:00|2.56|1.26|2.58|1.28|2.58|1.28|2.56|1.26|0
1706797500000|2024-02-01 14:25:00|2.57|1.27|2.6|1.3|2.61|1.31|2.55|1.25|0
1706797800000|2024-02-01 14:30:00|2.59|1.29|2.51|1.21|2.59|1.29|2.5|1.2|0
1706798100000|2024-02-01 14:35:00|2.5|1.2|2.53|1.23|2.54|1.24|2.5|1.2|0
1706798400000|2024-02-01 14:40:00|2.54|1.24|2.5|1.2|2.54|1.24|2.5|1.2|0
1706798700000|2024-02-01 14:45:00|2.51|1.21|2.54|1.24|2.55|1.25|2.49|1.19|0
1706799000000|2024-02-01 14:50:00|2.55|1.25|2.54|1.24|2.55|1.25|2.52|1.22|0
1706799300000|2024-02-01 14:55:00|2.55|1.25|2.56|1.26|2.58|1.28|2.54|1.24|0
1706799600000|2024-02-01 15:00:00|2.55|1.25|2.53|1.23|2.63|1.33|2.53|1.23|0
1706799900000|2024-02-01 15:05:00|2.52|1.22|2.46|1.16|2.55|1.25|2.46|1.16|0
1706800200000|2024-02-01 15:10:00|2.47|1.17|2.53|1.23|2.55|1.25|2.46|1.16|0
1706800500000|2024-02-01 15:15:00|2.52|1.22|2.53|1.23|2.54|1.24|2.5|1.2|0
1706800800000|2024-02-01 15:20:00|2.54|1.24|2.56|1.26|2.6|1.3|2.53|1.23|0
1706801100000|2024-02-01 15:25:00|2.55|1.25|2.48|1.18|2.57|1.27|2.48|1.18|0
1706801400000|2024-02-01 15:30:00|2.49|1.19|2.5|1.2|2.51|1.21|2.48|1.18|0
1706801700000|2024-02-01 15:35:00|2.49|1.19|2.5|1.2|2.51|1.21|2.49|1.19|0
1706802000000|2024-02-01 15:40:00|2.51|1.21|2.53|1.23|2.54|1.24|2.5|1.2|0
1706802300000|2024-02-01 15:45:00|2.52|1.22|2.55|1.25|2.55|1.25|2.51|1.21|0
1706802600000|2024-02-01 15:50:00|2.56|1.26|2.62|1.32|2.62|1.32|2.49|1.19|0
1706802900000|2024-02-01 15:55:00|2.61|1.31|2.66|1.36|2.66|1.36|2.61|1.31|0
1706803200000|2024-02-01 16:00:00|2.65|1.35|2.69|1.39|2.69|1.39|2.59|1.29|0
1706803500000|2024-02-01 16:05:00|2.7|1.4|2.68|1.38|2.7|1.4|2.65|1.35|0
1706803800000|2024-02-01 16:10:00|2.69|1.39|2.7|1.4|2.73|1.43|2.67|1.37|0
1706804100000|2024-02-01 16:15:00|2.69|1.39|2.68|1.38|2.69|1.39|2.66|1.36|0
1706804400000|2024-02-01 16:20:00|2.67|1.37|2.65|1.35|2.69|1.39|2.64|1.34|0
1706804700000|2024-02-01 16:25:00|2.64|1.34|2.7|1.4|2.7|1.4|2.63|1.33|0
1706805000000|2024-02-01 16:30:00|2.69|1.39|2.61|1.31|2.69|1.39|2.6|1.3|0
1706805300000|2024-02-01 16:35:00|2.62|1.32|2.59|1.29|2.63|1.33|2.59|1.29|0
1706805600000|2024-02-01 16:40:00|2.58|1.28|2.58|1.28|2.59|1.29|2.57|1.27|0
1706805900000|2024-02-01 16:45:00|2.57|1.27|2.58|1.28|2.6|1.3|2.57|1.27|0
1706806200000|2024-02-01 16:50:00|2.57|1.27|2.55|1.25|2.57|1.27|2.55|1.25|0
1706806500000|2024-02-01 16:55:00|2.56|1.26|2.56|1.26|2.57|1.27|2.55|1.25|0
1706806800000|2024-02-01 17:00:00|2.55|1.25|2.48|1.18|2.56|1.26|2.46|1.16|0
1706807100000|2024-02-01 17:05:00|2.47|1.17|2.43|1.13|2.48|1.18|2.42|1.12|0
1706807400000|2024-02-01 17:10:00|2.42|1.12|2.45|1.15|2.46|1.16|2.41|1.11|0
1706807700000|2024-02-01 17:15:00|2.44|1.14|2.47|1.17|2.47|1.17|2.44|1.14|0
1706808000000|2024-02-01 17:20:00|2.46|1.16|2.46|1.16|2.48|1.18|2.46|1.16|0
1706808300000|2024-02-01 17:25:00|2.45|1.15|2.48|1.18|2.48|1.18|2.45|1.15|0
1706808600000|2024-02-01 17:30:00|2.47|1.17|2.47|1.17|2.49|1.19|2.46|1.16|0
1706808900000|2024-02-01 17:35:00|2.48|1.18|2.47|1.17|2.48|1.18|2.46|1.16|0
1706809200000|2024-02-01 17:40:00|2.48|1.18|2.46|1.16|2.48|1.18|2.45|1.15|0
1706809500000|2024-02-01 17:45:00|2.45|1.15|2.54|1.24|2.7|1.4|2.42|1.12|0
1706809800000|2024-02-01 17:50:00|2.53|1.23|2.47|1.17|2.53|1.23|2.47|1.17|0
1706810100000|2024-02-01 17:55:00|2.46|1.16|2.52|1.22|2.55|1.25|2.45|1.15|0
1706810400000|2024-02-01 18:00:00|2.53|1.23|2.61|1.31|2.61|1.31|2.52|1.22|0
1706810700000|2024-02-01 18:05:00|2.62|1.32|2.62|1.32|2.64|1.34|2.6|1.3|0
1706811000000|2024-02-01 18:10:00|2.61|1.31|2.55|1.25|2.61|1.31|2.55|1.25|0
1706811300000|2024-02-01 18:15:00|2.56|1.26|2.55|1.25|2.57|1.27|2.54|1.24|0
1706811600000|2024-02-01 18:20:00|2.54|1.24|2.56|1.26|2.58|1.28|2.54|1.24|0
1706811900000|2024-02-01 18:25:00|2.55|1.25|2.56|1.26|2.57|1.27|2.54|1.24|0
1706812200000|2024-02-01 18:30:00|2.55|1.25|2.53|1.23|2.55|1.25|2.5|1.2|0
1706812500000|2024-02-01 18:35:00|2.52|1.22|2.6|1.3|2.62|1.32|2.51|1.21|0
1706812800000|2024-02-01 18:40:00|2.59|1.29|2.58|1.28|2.6|1.3|2.57|1.27|0
1706813100000|2024-02-01 18:45:00|2.57|1.27|2.54|1.24|2.58|1.28|2.53|1.23|0
1706813400000|2024-02-01 18:50:00|2.53|1.23|2.54|1.24|2.55|1.25|2.52|1.22|0
1706813700000|2024-02-01 18:55:00|2.53|1.23|2.53|1.23|2.55|1.25|2.51|1.21|0
1706814000000|2024-02-01 19:00:00|2.52|1.22|2.51|1.21|2.53|1.23|2.51|1.21|0
1706814300000|2024-02-01 19:05:00|2.5|1.2|2.48|1.18|2.51|1.21|2.48|1.18|0
1706814600000|2024-02-01 19:10:00|2.47|1.17|2.53|1.23|2.53|1.23|2.47|1.17|0
1706814900000|2024-02-01 19:15:00|2.54|1.24|2.5|1.2|2.54|1.24|2.49|1.19|0
1706815200000|2024-02-01 19:20:00|2.49|1.19|2.42|1.12|2.51|1.21|2.41|1.11|0
1706815500000|2024-02-01 19:25:00|2.41|1.11|2.43|1.13|2.44|1.14|2.41|1.11|0
1706815800000|2024-02-01 19:30:00|2.42|1.12|2.46|1.16|2.46|1.16|2.42|1.12|0
1706816100000|2024-02-01 19:35:00|2.45|1.15|2.41|1.11|2.45|1.15|2.4|1.1|0
1706816400000|2024-02-01 19:40:00|2.4|1.1|2.39|1.09|2.4|1.1|2.39|1.09|0
1706816700000|2024-02-01 19:45:00|2.38|1.08|2.35|1.05|2.39|1.09|2.33|1.03|0
1706817000000|2024-02-01 19:50:00|2.34|1.04|2.36|1.06|2.36|1.06|2.34|1.04|0
1706817300000|2024-02-01 19:55:00|2.35|1.05|2.33|1.03|2.36|1.06|2.33|1.03|0
1706817600000|2024-02-01 20:00:00|2.34|1.04|2.3|1|2.34|1.04|2.3|1|0
1706817900000|2024-02-01 20:05:00|2.31|1.01|2.32|1.02|2.33|1.03|2.29|0.99|0
1706818200000|2024-02-01 20:10:00|2.33|1.03|2.33|1.03|2.35|1.05|2.32|1.02|0
1706818500000|2024-02-01 20:15:00|2.32|1.02|2.32|1.02|2.33|1.03|2.31|1.01|0
1706818800000|2024-02-01 20:20:00|2.33|1.03|2.32|1.02|2.33|1.03|2.32|1.02|0
1706819100000|2024-02-01 20:25:00|2.33|1.03|2.31|1.01|2.33|1.03|2.31|1.01|0
1706819400000|2024-02-01 20:30:00|2.3|1|2.31|1.01|2.32|1.02|2.3|1|0
1706819700000|2024-02-01 20:35:00|2.3|1|2.29|0.99|2.31|1.01|2.29|0.99|0
1706820000000|2024-02-01 20:40:00|2.28|0.98|2.31|1.01|2.31|1.01|2.28|0.98|0
1706820300000|2024-02-01 20:45:00|2.3|1|2.34|1.04|2.34|1.04|2.3|1|0
1706820600000|2024-02-01 20:50:00|2.33|1.03|2.34|1.04|2.36|1.06|2.33|1.03|0
1706820900000|2024-02-01 20:55:00|2.33|1.03|2.27|0.97|2.33|1.03|2.27|0.97|0
1706821200000|2024-02-01 21:00:00|2.28|0.98|2.26|0.96|2.29|0.99|2.24|0.94|0
1706821500000|2024-02-01 21:05:00|2.19|0.89|2.3|1|2.31|1.01|2.18|0.88|0
1706821800000|2024-02-01 21:10:00|2.31|1.01|2.26|0.96|2.31|1.01|2.25|0.95|0
1706822100000|2024-02-01 21:15:00|2.4|0.8|2.39|0.79|2.4|0.8|2.37|0.77|0
1706822400000|2024-02-01 21:20:00|2.4|0.8|2.38|0.78|2.41|0.81|2.37|0.77|0
1706822700000|2024-02-01 21:25:00|2.39|0.79|2.36|0.76|2.39|0.79|2.36|0.76|0
1706823000000|2024-02-01 21:30:00|2.34|0.74|2.38|0.78|2.4|0.8|2.33|0.73|0
1706823300000|2024-02-01 21:35:00|2.37|0.77|2.35|0.75|2.38|0.78|2.35|0.75|0
1706823600000|2024-02-01 21:40:00|2.34|0.74|2.32|0.72|2.34|0.74|2.32|0.72|0
1706823900000|2024-02-01 21:45:00|2.31|0.71|2.27|0.67|2.34|0.74|2.27|0.67|0
1706824200000|2024-02-01 21:50:00|2.26|0.66|2.32|0.72|2.32|0.72|2.25|0.65|0
1706824500000|2024-02-01 21:55:00|2.33|0.73|2.32|0.72|2.33|0.73|2.31|0.71|0
1706824800000|2024-02-01 22:00:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1706825100000|2024-02-01 22:05:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1706826600000|2024-02-01 22:30:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1706826900000|2024-02-01 22:35:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1706827200000|2024-02-01 22:40:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1706827500000|2024-02-01 22:45:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1706828100000|2024-02-01 22:55:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1706828400000|2024-02-01 23:00:00|2.38|0.78|2.35|0.75|2.38|0.78|2.34|0.74|0
1706828700000|2024-02-01 23:05:00|2.36|0.76|2.36|0.76|2.37|0.77|2.35|0.75|0
1706829000000|2024-02-01 23:10:00|2.35|0.75|2.37|0.77|2.37|0.77|2.34|0.74|0
1706829300000|2024-02-01 23:15:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1706829600000|2024-02-01 23:20:00|2.36|0.76|2.38|0.78|2.38|0.78|2.34|0.74|0
1706829900000|2024-02-01 23:25:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1706830200000|2024-02-01 23:30:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1706830500000|2024-02-01 23:35:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1706830800000|2024-02-01 23:40:00|2.4|0.8|2.38|0.78|2.4|0.8|2.38|0.78|0
1706831100000|2024-02-01 23:45:00|2.39|0.79|2.37|0.77|2.39|0.79|2.37|0.77|0
1706831400000|2024-02-01 23:50:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1706832000000|2024-02-02 00:00:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1706832300000|2024-02-02 00:05:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1706832600000|2024-02-02 00:10:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1706832900000|2024-02-02 00:15:00|2.39|0.79|2.39|0.79|2.4|0.8|2.38|0.78|0
1706833200000|2024-02-02 00:20:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1706833500000|2024-02-02 00:25:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1706834100000|2024-02-02 00:35:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1706834700000|2024-02-02 00:45:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1706835000000|2024-02-02 00:50:00|2.37|0.77|2.36|0.76|2.37|0.77|2.35|0.75|0
1706835300000|2024-02-02 00:55:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1706835600000|2024-02-02 01:00:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1706835900000|2024-02-02 01:05:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1706836200000|2024-02-02 01:10:00|2.34|0.74|2.71|1.11|2.71|1.11|2.34|0.74|0
1706836500000|2024-02-02 01:15:00|2.72|1.12|2.11|0.51|2.72|1.12|1.6|0|0
1706836800000|2024-02-02 01:20:00|2.1|0.5|2.09|0.49|2.11|0.51|2.09|0.49|0
1706837100000|2024-02-02 01:25:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1706837400000|2024-02-02 01:30:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1706837700000|2024-02-02 01:35:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1706838000000|2024-02-02 01:40:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1706838600000|2024-02-02 01:50:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1706839500000|2024-02-02 02:05:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706840100000|2024-02-02 02:15:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1706840700000|2024-02-02 02:25:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1706841000000|2024-02-02 02:30:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1706841600000|2024-02-02 02:40:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1706841900000|2024-02-02 02:45:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1706842200000|2024-02-02 02:50:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1706842500000|2024-02-02 02:55:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1706842800000|2024-02-02 03:00:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1706843100000|2024-02-02 03:05:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706843400000|2024-02-02 03:10:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706844600000|2024-02-02 03:30:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1706845200000|2024-02-02 03:40:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1706846100000|2024-02-02 03:55:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1706846400000|2024-02-02 04:00:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1706846700000|2024-02-02 04:05:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1706847000000|2024-02-02 04:10:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1706847300000|2024-02-02 04:15:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1706849400000|2024-02-02 04:50:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1706850000000|2024-02-02 05:00:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1706850300000|2024-02-02 05:05:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1706850600000|2024-02-02 05:10:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706851500000|2024-02-02 05:25:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1706851800000|2024-02-02 05:30:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1706852100000|2024-02-02 05:35:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706852700000|2024-02-02 05:45:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1706853000000|2024-02-02 05:50:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1706853600000|2024-02-02 06:00:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1706853900000|2024-02-02 06:05:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706854200000|2024-02-02 06:10:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1706854500000|2024-02-02 06:15:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1706854800000|2024-02-02 06:20:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1706855100000|2024-02-02 06:25:00|1.91|0.61|1.91|0.61|1.91|0.61|1.9|0.6|0
1706855400000|2024-02-02 06:30:00|1.9|0.6|1.9|0.6|1.91|0.61|1.9|0.6|0
1706856000000|2024-02-02 06:40:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1706856300000|2024-02-02 06:45:00|1.91|0.61|1.91|0.61|1.91|0.61|1.9|0.6|0
1706856600000|2024-02-02 06:50:00|1.9|0.6|1.9|0.6|1.9|0.6|1.9|0.6|0
1706856900000|2024-02-02 06:55:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1706857200000|2024-02-02 07:00:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706857500000|2024-02-02 07:05:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706857800000|2024-02-02 07:10:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1706858400000|2024-02-02 07:20:00|1.9|0.6|1.91|0.61|1.91|0.61|1.9|0.6|0
1706859000000|2024-02-02 07:30:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1706859300000|2024-02-02 07:35:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1706859600000|2024-02-02 07:40:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706859900000|2024-02-02 07:45:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1706860200000|2024-02-02 07:50:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1706860500000|2024-02-02 07:55:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1706860800000|2024-02-02 08:00:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1706861100000|2024-02-02 08:05:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1706861400000|2024-02-02 08:10:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1706861700000|2024-02-02 08:15:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1706862000000|2024-02-02 08:20:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1706862300000|2024-02-02 08:25:00|1.9|0.6|1.91|0.61|1.91|0.61|1.9|0.6|0
1706862600000|2024-02-02 08:30:00|1.9|0.6|1.9|0.6|1.91|0.61|1.9|0.6|0
1706862900000|2024-02-02 08:35:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1706863200000|2024-02-02 08:40:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1706863500000|2024-02-02 08:45:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1706863800000|2024-02-02 08:50:00|1.87|0.57|1.88|0.58|1.88|0.58|1.87|0.57|0
1706864100000|2024-02-02 08:55:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1706864400000|2024-02-02 09:00:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1706864700000|2024-02-02 09:05:00|1.85|0.55|1.85|0.55|1.86|0.56|1.84|0.54|0
1706865000000|2024-02-02 09:10:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1706865300000|2024-02-02 09:15:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1706865600000|2024-02-02 09:20:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1706865900000|2024-02-02 09:25:00|1.87|0.57|1.87|0.57|1.87|0.57|1.87|0.57|0
1706866200000|2024-02-02 09:30:00|1.88|0.58|1.88|0.58|1.88|0.58|1.87|0.57|0
1706866500000|2024-02-02 09:35:00|1.87|0.57|1.88|0.58|1.88|0.58|1.87|0.57|0
1706866800000|2024-02-02 09:40:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1706867100000|2024-02-02 09:45:00|1.88|0.58|1.88|0.58|1.88|0.58|1.87|0.57|0
1706867400000|2024-02-02 09:50:00|1.87|0.57|1.88|0.58|1.88|0.58|1.87|0.57|0
1706867700000|2024-02-02 09:55:00|1.87|0.57|1.87|0.57|1.87|0.57|1.87|0.57|0
1706868300000|2024-02-02 10:05:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1706868600000|2024-02-02 10:10:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1706868900000|2024-02-02 10:15:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1706869200000|2024-02-02 10:20:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1706869500000|2024-02-02 10:25:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1706869800000|2024-02-02 10:30:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1706870100000|2024-02-02 10:35:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1706870400000|2024-02-02 10:40:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1706870700000|2024-02-02 10:45:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1706871000000|2024-02-02 10:50:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1706871600000|2024-02-02 11:00:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1706871900000|2024-02-02 11:05:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1706872200000|2024-02-02 11:10:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1706872500000|2024-02-02 11:15:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1706872800000|2024-02-02 11:20:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1706873400000|2024-02-02 11:30:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1706874300000|2024-02-02 11:45:00|1.87|0.57|1.87|0.57|1.87|0.57|1.87|0.57|0
1706874900000|2024-02-02 11:55:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1706875200000|2024-02-02 12:00:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1706875500000|2024-02-02 12:05:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1706875800000|2024-02-02 12:10:00|1.86|0.56|1.89|0.59|1.89|0.59|1.86|0.56|0
1706876100000|2024-02-02 12:15:00|1.88|0.58|1.88|0.58|1.88|0.58|1.88|0.58|0
1706876400000|2024-02-02 12:20:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1706876700000|2024-02-02 12:25:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1706877000000|2024-02-02 12:30:00|1.88|0.58|1.88|0.58|1.88|0.58|1.88|0.58|0
1706877300000|2024-02-02 12:35:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1706877600000|2024-02-02 12:40:00|1.86|0.56|1.86|0.56|1.88|0.58|1.86|0.56|0
1706877900000|2024-02-02 12:45:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1706878200000|2024-02-02 12:50:00|1.88|0.58|1.87|0.57|1.88|0.58|1.87|0.57|0
1706878800000|2024-02-02 13:00:00|1.88|0.58|1.86|0.56|1.88|0.58|1.86|0.56|0
1706879100000|2024-02-02 13:05:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1706879400000|2024-02-02 13:10:00|1.88|0.58|1.87|0.57|1.88|0.58|1.87|0.57|0
1706879700000|2024-02-02 13:15:00|1.88|0.58|1.89|0.59|1.89|0.59|1.87|0.57|0
1706880000000|2024-02-02 13:20:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1706880300000|2024-02-02 13:25:00|1.9|0.6|1.89|0.59|1.9|0.6|1.88|0.58|0
1706880600000|2024-02-02 13:30:00|1.9|0.6|1.93|0.63|2.05|0.75|1.9|0.6|0
1706880900000|2024-02-02 13:35:00|1.94|0.64|1.91|0.61|1.95|0.65|1.91|0.61|0
1706881200000|2024-02-02 13:40:00|1.9|0.6|1.87|0.57|1.91|0.61|1.86|0.56|0
1706881500000|2024-02-02 13:45:00|1.88|0.58|1.92|0.62|1.93|0.63|1.88|0.58|0
1706881800000|2024-02-02 13:50:00|1.93|0.63|1.95|0.65|1.95|0.65|1.91|0.61|0
1706882100000|2024-02-02 13:55:00|1.94|0.64|1.99|0.69|2|0.7|1.94|0.64|0
1706882400000|2024-02-02 14:00:00|2|0.7|1.96|0.66|2|0.7|1.9|0.6|0
1706882700000|2024-02-02 14:05:00|1.95|0.65|1.94|0.64|1.95|0.65|1.93|0.63|0
1706883000000|2024-02-02 14:10:00|1.95|0.65|1.95|0.65|1.96|0.66|1.94|0.64|0
1706883300000|2024-02-02 14:15:00|1.96|0.66|1.95|0.65|1.96|0.66|1.93|0.63|0
1706883600000|2024-02-02 14:20:00|1.94|0.64|1.97|0.67|1.97|0.67|1.94|0.64|0
1706883900000|2024-02-02 14:25:00|1.96|0.66|1.93|0.63|1.96|0.66|1.93|0.63|0
1706884200000|2024-02-02 14:30:00|1.91|0.61|2|0.7|2|0.7|1.9|0.6|0
1706884500000|2024-02-02 14:35:00|1.99|0.69|1.96|0.66|2|0.7|1.96|0.66|0
1706884800000|2024-02-02 14:40:00|1.97|0.67|1.94|0.64|1.99|0.69|1.93|0.63|0
1706885100000|2024-02-02 14:45:00|1.93|0.63|1.92|0.62|1.94|0.64|1.89|0.59|0
1706885400000|2024-02-02 14:50:00|1.93|0.63|1.96|0.66|1.98|0.68|1.93|0.63|0
1706885700000|2024-02-02 14:55:00|1.95|0.65|1.9|0.6|1.95|0.65|1.88|0.58|0
1706886000000|2024-02-02 15:00:00|1.89|0.59|1.9|0.6|1.91|0.61|1.89|0.59|0
1706886300000|2024-02-02 15:05:00|1.91|0.61|1.92|0.62|1.93|0.63|1.89|0.59|0
1706886600000|2024-02-02 15:10:00|1.93|0.63|1.89|0.59|1.93|0.63|1.89|0.59|0
1706886900000|2024-02-02 15:15:00|1.9|0.6|1.88|0.58|1.9|0.6|1.88|0.58|0
1706887200000|2024-02-02 15:20:00|1.87|0.57|1.85|0.55|1.89|0.59|1.85|0.55|0
1706887500000|2024-02-02 15:25:00|1.84|0.54|1.87|0.57|1.89|0.59|1.84|0.54|0
1706887800000|2024-02-02 15:30:00|1.86|0.56|1.87|0.57|1.91|0.61|1.86|0.56|0
1706888100000|2024-02-02 15:35:00|1.88|0.58|1.85|0.55|1.89|0.59|1.85|0.55|0
1706888400000|2024-02-02 15:40:00|1.84|0.54|1.9|0.6|1.9|0.6|1.8|0.5|0
1706888700000|2024-02-02 15:45:00|1.89|0.59|1.91|0.61|1.91|0.61|1.88|0.58|0
1706889000000|2024-02-02 15:50:00|1.92|0.62|1.91|0.61|1.92|0.62|1.9|0.6|0
1706889300000|2024-02-02 15:55:00|1.92|0.62|1.89|0.59|1.92|0.62|1.88|0.58|0
1706889600000|2024-02-02 16:00:00|1.88|0.58|1.91|0.61|1.93|0.63|1.88|0.58|0
1706889900000|2024-02-02 16:05:00|1.9|0.6|1.89|0.59|1.9|0.6|1.88|0.58|0
1706890200000|2024-02-02 16:10:00|1.88|0.58|1.88|0.58|1.89|0.59|1.87|0.57|0
1706890500000|2024-02-02 16:15:00|1.87|0.57|1.88|0.58|1.89|0.59|1.87|0.57|0
1706890800000|2024-02-02 16:20:00|1.89|0.59|1.89|0.59|1.9|0.6|1.88|0.58|0
1706891100000|2024-02-02 16:25:00|1.88|0.58|1.81|0.51|1.9|0.6|1.81|0.51|0
1706891400000|2024-02-02 16:30:00|1.8|0.5|1.85|0.55|1.86|0.56|1.79|0.49|0
1706891700000|2024-02-02 16:35:00|1.86|0.56|1.83|0.53|1.86|0.56|1.83|0.53|0
1706892000000|2024-02-02 16:40:00|1.84|0.54|1.82|0.52|1.84|0.54|1.82|0.52|0
1706892300000|2024-02-02 16:45:00|1.83|0.53|1.84|0.54|1.85|0.55|1.82|0.52|0
1706892600000|2024-02-02 16:50:00|1.83|0.53|1.85|0.55|1.93|0.63|1.83|0.53|0
1706892900000|2024-02-02 16:55:00|1.86|0.56|1.87|0.57|1.88|0.58|1.85|0.55|0
1706893200000|2024-02-02 17:00:00|1.86|0.56|1.87|0.57|1.88|0.58|1.85|0.55|0
1706893500000|2024-02-02 17:05:00|1.86|0.56|1.88|0.58|1.88|0.58|1.85|0.55|0
1706893800000|2024-02-02 17:10:00|1.89|0.59|1.83|0.53|1.89|0.59|1.81|0.51|0
1706894100000|2024-02-02 17:15:00|1.84|0.54|1.8|0.5|1.84|0.54|1.8|0.5|0
1706894400000|2024-02-02 17:20:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1706894700000|2024-02-02 17:25:00|1.8|0.5|1.85|0.55|1.85|0.55|1.76|0.46|0
1706895000000|2024-02-02 17:30:00|1.84|0.54|1.86|0.56|1.86|0.56|1.83|0.53|0
1706895300000|2024-02-02 17:35:00|1.85|0.55|1.87|0.57|1.88|0.58|1.83|0.53|0
1706895600000|2024-02-02 17:40:00|1.86|0.56|1.95|0.65|1.97|0.67|1.86|0.56|0
1706895900000|2024-02-02 17:45:00|1.97|0.67|1.93|0.63|1.98|0.68|1.85|0.55|0
1706896200000|2024-02-02 17:50:00|1.94|0.64|1.88|0.58|1.94|0.64|1.88|0.58|0
1706896500000|2024-02-02 17:55:00|1.87|0.57|1.83|0.53|1.87|0.57|1.83|0.53|0
1706896800000|2024-02-02 18:00:00|1.82|0.52|1.81|0.51|1.83|0.53|1.81|0.51|0
1706897100000|2024-02-02 18:05:00|1.8|0.5|1.83|0.53|1.84|0.54|1.79|0.49|0
1706897400000|2024-02-02 18:10:00|1.82|0.52|1.81|0.51|1.83|0.53|1.81|0.51|0
1706897700000|2024-02-02 18:15:00|1.8|0.5|1.85|0.55|1.87|0.57|1.8|0.5|0
1706898000000|2024-02-02 18:20:00|1.86|0.56|1.84|0.54|1.87|0.57|1.83|0.53|0
1706898300000|2024-02-02 18:25:00|1.85|0.55|1.88|0.58|1.9|0.6|1.85|0.55|0
1706898600000|2024-02-02 18:30:00|1.89|0.59|1.88|0.58|1.89|0.59|1.87|0.57|0
1706898900000|2024-02-02 18:35:00|1.87|0.57|1.87|0.57|1.91|0.61|1.86|0.56|0
1706899200000|2024-02-02 18:40:00|1.86|0.56|1.86|0.56|1.87|0.57|1.85|0.55|0
1706899500000|2024-02-02 18:45:00|1.85|0.55|1.85|0.55|1.87|0.57|1.84|0.54|0
1706899800000|2024-02-02 18:50:00|1.84|0.54|1.85|0.55|1.86|0.56|1.84|0.54|0
1706900100000|2024-02-02 18:55:00|1.86|0.56|1.85|0.55|1.86|0.56|1.84|0.54|0
1706900400000|2024-02-02 19:00:00|1.84|0.54|1.85|0.55|1.87|0.57|1.83|0.53|0
1706900700000|2024-02-02 19:05:00|1.86|0.56|1.84|0.54|1.86|0.56|1.84|0.54|0
1706901000000|2024-02-02 19:10:00|1.85|0.55|1.83|0.53|1.85|0.55|1.82|0.52|0
1706901300000|2024-02-02 19:15:00|1.82|0.52|1.89|0.59|1.91|0.61|1.82|0.52|0
1706901600000|2024-02-02 19:20:00|1.88|0.58|1.88|0.58|1.91|0.61|1.88|0.58|0
1706901900000|2024-02-02 19:25:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1706902200000|2024-02-02 19:30:00|1.88|0.58|1.86|0.56|1.89|0.59|1.86|0.56|0
1706902500000|2024-02-02 19:35:00|1.85|0.55|1.85|0.55|1.87|0.57|1.85|0.55|0
1706902800000|2024-02-02 19:40:00|1.84|0.54|1.85|0.55|1.86|0.56|1.84|0.54|0
1706903100000|2024-02-02 19:45:00|1.86|0.56|1.85|0.55|1.86|0.56|1.84|0.54|0
1706903400000|2024-02-02 19:50:00|1.84|0.54|1.83|0.53|1.87|0.57|1.83|0.53|0
1706903700000|2024-02-02 19:55:00|1.82|0.52|1.81|0.51|1.84|0.54|1.81|0.51|0
1706904000000|2024-02-02 20:00:00|1.82|0.52|1.82|0.52|1.84|0.54|1.81|0.51|0
1706904300000|2024-02-02 20:05:00|1.83|0.53|1.81|0.51|1.83|0.53|1.8|0.5|0
1706904600000|2024-02-02 20:10:00|1.8|0.5|1.82|0.52|1.82|0.52|1.79|0.49|0
1706904900000|2024-02-02 20:15:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1706905200000|2024-02-02 20:20:00|1.8|0.5|1.84|0.54|1.84|0.54|1.8|0.5|0
1706905500000|2024-02-02 20:25:00|1.83|0.53|1.77|0.47|1.84|0.54|1.77|0.47|0
1706905800000|2024-02-02 20:30:00|1.78|0.48|1.81|0.51|1.82|0.52|1.77|0.47|0
1706906100000|2024-02-02 20:35:00|1.82|0.52|1.78|0.48|1.82|0.52|1.78|0.48|0
1706906400000|2024-02-02 20:40:00|1.79|0.49|1.8|0.5|1.8|0.5|1.78|0.48|0
1706906700000|2024-02-02 20:45:00|1.79|0.49|1.79|0.49|1.81|0.51|1.79|0.49|0
1706907000000|2024-02-02 20:50:00|1.8|0.5|1.77|0.47|1.8|0.5|1.77|0.47|0
1706907300000|2024-02-02 20:55:00|1.76|0.46|1.83|0.53|1.84|0.54|1.76|0.46|0
1706907600000|2024-02-02 21:00:00|1.84|0.54|1.86|0.56|1.88|0.58|1.84|0.54|0
1706907900000|2024-02-02 21:05:00|1.85|0.55|1.78|0.48|1.85|0.55|1.78|0.48|0
1706908200000|2024-02-02 21:10:00|1.79|0.49|1.78|0.48|1.79|0.49|1.78|0.48|0
1707096000000|2024-02-05 01:20:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1707096300000|2024-02-05 01:25:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1707105600000|2024-02-05 04:00:00|2.34|1.04|2.34|1.04|2.34|1.04|2.34|1.04|0
1707105900000|2024-02-05 04:05:00|2.35|1.05|2.34|1.04|2.35|1.05|2.34|1.04|0
1707106500000|2024-02-05 04:15:00|2.33|1.03|2.34|1.04|2.34|1.04|2.33|1.03|0
1707108600000|2024-02-05 04:50:00|2.33|1.03|2.33|1.03|2.34|1.04|2.33|1.03|0
1707109200000|2024-02-05 05:00:00|2.32|1.02|2.33|1.03|2.33|1.03|2.32|1.02|0
1707109500000|2024-02-05 05:05:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1707109800000|2024-02-05 05:10:00|2.33|1.03|2.32|1.02|2.33|1.03|2.32|1.02|0
1707110100000|2024-02-05 05:15:00|2.31|1.01|2.31|1.01|2.31|1.01|2.31|1.01|0
1707110400000|2024-02-05 05:20:00|2.3|1|2.31|1.01|2.31|1.01|2.3|1|0
1707111000000|2024-02-05 05:30:00|2.32|1.02|2.32|1.02|2.32|1.02|2.32|1.02|0
1707111900000|2024-02-05 05:45:00|2.31|1.01|2.31|1.01|2.32|1.02|2.31|1.01|0
1707112200000|2024-02-05 05:50:00|2.32|1.02|2.31|1.01|2.32|1.02|2.31|1.01|0
1707112500000|2024-02-05 05:55:00|2.3|1|2.31|1.01|2.31|1.01|2.3|1|0
1707112800000|2024-02-05 06:00:00|2.3|1|2.3|1|2.31|1.01|2.3|1|0
1707113100000|2024-02-05 06:05:00|2.29|0.99|2.3|1|2.3|1|2.29|0.99|0
1707113400000|2024-02-05 06:10:00|2.29|0.99|2.3|1|2.3|1|2.29|0.99|0
1707114000000|2024-02-05 06:20:00|2.29|0.99|2.29|0.99|2.3|1|2.29|0.99|0
1707114300000|2024-02-05 06:25:00|2.28|0.98|2.29|0.99|2.29|0.99|2.28|0.98|0
1707114600000|2024-02-05 06:30:00|2.28|0.98|2.29|0.99|2.29|0.99|2.28|0.98|0
1707115200000|2024-02-05 06:40:00|2.3|1|2.3|1|2.3|1|2.29|0.99|0
1707115500000|2024-02-05 06:45:00|2.29|0.99|2.29|0.99|2.29|0.99|2.29|0.99|0
1707116400000|2024-02-05 07:00:00|2.28|0.98|2.29|0.99|2.29|0.99|2.28|0.98|0
1707117300000|2024-02-05 07:15:00|2.28|0.98|2.29|0.99|2.29|0.99|2.28|0.98|0
1707117600000|2024-02-05 07:20:00|2.28|0.98|2.29|0.99|2.29|0.99|2.28|0.98|0
1707117900000|2024-02-05 07:25:00|2.28|0.98|2.29|0.99|2.29|0.99|2.28|0.98|0
1707118500000|2024-02-05 07:35:00|2.28|0.98|2.28|0.98|2.28|0.98|2.27|0.97|0
1707118800000|2024-02-05 07:40:00|2.27|0.97|2.27|0.97|2.27|0.97|2.27|0.97|0
1707119100000|2024-02-05 07:45:00|2.28|0.98|2.28|0.98|2.28|0.98|2.27|0.97|0
1707119400000|2024-02-05 07:50:00|2.27|0.97|2.28|0.98|2.28|0.98|2.27|0.97|0
1707119700000|2024-02-05 07:55:00|2.29|0.99|2.3|1|2.3|1|2.28|0.98|0
1707120000000|2024-02-05 08:00:00|2.29|0.99|2.29|0.99|2.31|1.01|2.29|0.99|0
1707120300000|2024-02-05 08:05:00|2.28|0.98|2.27|0.97|2.28|0.98|2.27|0.97|0
1707120600000|2024-02-05 08:10:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1707120900000|2024-02-05 08:15:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1707121200000|2024-02-05 08:20:00|2.27|0.97|2.33|1.03|2.33|1.03|2.27|0.97|0
1707121500000|2024-02-05 08:25:00|2.32|1.02|2.32|1.02|2.33|1.03|2.32|1.02|0
1707121800000|2024-02-05 08:30:00|2.33|1.03|2.32|1.02|2.33|1.03|2.32|1.02|0
1707122100000|2024-02-05 08:35:00|2.33|1.03|2.34|1.04|2.34|1.04|2.33|1.03|0
1707122400000|2024-02-05 08:40:00|2.33|1.03|2.33|1.03|2.34|1.04|2.33|1.03|0
1707122700000|2024-02-05 08:45:00|2.34|1.04|2.32|1.02|2.34|1.04|2.32|1.02|0
1707123000000|2024-02-05 08:50:00|2.33|1.03|2.34|1.04|2.34|1.04|2.33|1.03|0
1707123300000|2024-02-05 08:55:00|2.33|1.03|2.33|1.03|2.34|1.04|2.33|1.03|0
1707123600000|2024-02-05 09:00:00|2.32|1.02|2.33|1.03|2.34|1.04|2.32|1.02|0
1707123900000|2024-02-05 09:05:00|2.34|1.04|2.34|1.04|2.34|1.04|2.33|1.03|0
1707124200000|2024-02-05 09:10:00|2.33|1.03|2.33|1.03|2.34|1.04|2.33|1.03|0
1707124500000|2024-02-05 09:15:00|2.34|1.04|2.37|1.07|2.37|1.07|2.34|1.04|0
1707124800000|2024-02-05 09:20:00|2.36|1.06|2.36|1.06|2.37|1.07|2.36|1.06|0
1707125100000|2024-02-05 09:25:00|2.37|1.07|2.26|0.96|2.37|1.07|2.26|0.96|0
1707125400000|2024-02-05 09:30:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1707125700000|2024-02-05 09:35:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1707126000000|2024-02-05 09:40:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1707126300000|2024-02-05 09:45:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1707126600000|2024-02-05 09:50:00|2.28|0.98|2.28|0.98|2.29|0.99|2.27|0.97|0
1707126900000|2024-02-05 09:55:00|2.27|0.97|2.27|0.97|2.28|0.98|2.27|0.97|0
1707127200000|2024-02-05 10:00:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1707127500000|2024-02-05 10:05:00|2.24|0.94|2.26|0.96|2.26|0.96|2.24|0.94|0
1707127800000|2024-02-05 10:10:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1707128400000|2024-02-05 10:20:00|2.24|0.94|2.23|0.93|2.25|0.95|2.23|0.93|0
1707128700000|2024-02-05 10:25:00|2.24|0.94|2.23|0.93|2.24|0.94|2.23|0.93|0
1707129000000|2024-02-05 10:30:00|2.22|0.92|2.21|0.91|2.23|0.93|2.21|0.91|0
1707129300000|2024-02-05 10:35:00|2.22|0.92|2.21|0.91|2.22|0.92|2.21|0.91|0
1707129600000|2024-02-05 10:40:00|2.22|0.92|2.21|0.91|2.22|0.92|2.21|0.91|0
1707129900000|2024-02-05 10:45:00|2.22|0.92|2.21|0.91|2.22|0.92|2.21|0.91|0
1707130200000|2024-02-05 10:50:00|2.2|0.9|2.2|0.9|2.2|0.9|2.2|0.9|0
1707130500000|2024-02-05 10:55:00|2.21|0.91|2.22|0.92|2.22|0.92|2.2|0.9|0
1707130800000|2024-02-05 11:00:00|2.21|0.91|2.22|0.92|2.23|0.93|2.21|0.91|0
1707131100000|2024-02-05 11:05:00|2.23|0.93|2.22|0.92|2.23|0.93|2.22|0.92|0
1707131400000|2024-02-05 11:10:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1707131700000|2024-02-05 11:15:00|2.21|0.91|2.21|0.91|2.22|0.92|2.21|0.91|0
1707132000000|2024-02-05 11:20:00|2.22|0.92|2.21|0.91|2.22|0.92|2.21|0.91|0
1707132300000|2024-02-05 11:25:00|2.22|0.92|2.22|0.92|2.22|0.92|2.22|0.92|0
1707132600000|2024-02-05 11:30:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1707132900000|2024-02-05 11:35:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1707133200000|2024-02-05 11:40:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1707133500000|2024-02-05 11:45:00|2.23|0.93|2.21|0.91|2.23|0.93|2.21|0.91|0
1707133800000|2024-02-05 11:50:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1707134100000|2024-02-05 11:55:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1707134400000|2024-02-05 12:00:00|2.23|0.93|2.23|0.93|2.24|0.94|2.23|0.93|0
1707134700000|2024-02-05 12:05:00|2.22|0.92|2.21|0.91|2.22|0.92|2.21|0.91|0
1707135000000|2024-02-05 12:10:00|2.22|0.92|2.2|0.9|2.22|0.92|2.2|0.9|0
1707135600000|2024-02-05 12:20:00|2.19|0.89|2.21|0.91|2.29|0.99|2.19|0.89|0
1707135900000|2024-02-05 12:25:00|2.22|0.92|2.23|0.93|2.23|0.93|2.22|0.92|0
1707136200000|2024-02-05 12:30:00|2.22|0.92|2.22|0.92|2.22|0.92|2.22|0.92|0
1707136500000|2024-02-05 12:35:00|2.21|0.91|2.21|0.91|2.21|0.91|2.21|0.91|0
1707136800000|2024-02-05 12:40:00|2.2|0.9|2.21|0.91|2.21|0.91|2.2|0.9|0
1707137100000|2024-02-05 12:45:00|2.22|0.92|2.22|0.92|2.22|0.92|2.21|0.91|0
1707137400000|2024-02-05 12:50:00|2.21|0.91|2.2|0.9|2.22|0.92|2.2|0.9|0
1707137700000|2024-02-05 12:55:00|2.21|0.91|2.21|0.91|2.21|0.91|2.2|0.9|0
1707138000000|2024-02-05 13:00:00|2.22|0.92|2.22|0.92|2.22|0.92|2.2|0.9|0
1707138300000|2024-02-05 13:05:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1707138600000|2024-02-05 13:10:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1707138900000|2024-02-05 13:15:00|2.21|0.91|2.21|0.91|2.23|0.93|2.21|0.91|0
1707139200000|2024-02-05 13:20:00|2.22|0.92|2.25|0.95|2.26|0.96|2.21|0.91|0
1707139500000|2024-02-05 13:25:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1707139800000|2024-02-05 13:30:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1707140100000|2024-02-05 13:35:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1707140400000|2024-02-05 13:40:00|2.28|0.98|2.27|0.97|2.28|0.98|2.27|0.97|0
1707140700000|2024-02-05 13:45:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1707141000000|2024-02-05 13:50:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1707141300000|2024-02-05 13:55:00|2.28|0.98|2.18|0.88|2.28|0.98|2.18|0.88|0
1707141600000|2024-02-05 14:00:00|2.17|0.87|2.17|0.87|2.19|0.89|2.17|0.87|0
1707141900000|2024-02-05 14:05:00|2.18|0.88|2.18|0.88|2.19|0.89|2.17|0.87|0
1707142200000|2024-02-05 14:10:00|2.17|0.87|2.17|0.87|2.17|0.87|2.16|0.86|0
1707142500000|2024-02-05 14:15:00|2.16|0.86|2.15|0.85|2.17|0.87|2.15|0.85|0
1707142800000|2024-02-05 14:20:00|2.16|0.86|2.15|0.85|2.16|0.86|2.14|0.84|0
1707143100000|2024-02-05 14:25:00|2.14|0.84|2.12|0.82|2.15|0.85|2.12|0.82|0
1707143400000|2024-02-05 14:30:00|2.13|0.83|2.18|0.88|2.22|0.92|2.13|0.83|0
1707143700000|2024-02-05 14:35:00|2.19|0.89|2.21|0.91|2.22|0.92|2.18|0.88|0
1707144000000|2024-02-05 14:40:00|2.22|0.92|2.2|0.9|2.23|0.93|2.2|0.9|0
1707144300000|2024-02-05 14:45:00|2.19|0.89|2.16|0.86|2.21|0.91|2.15|0.85|0
1707144600000|2024-02-05 14:50:00|2.17|0.87|2.16|0.86|2.18|0.88|2.16|0.86|0
1707144900000|2024-02-05 14:55:00|2.17|0.87|2.15|0.85|2.17|0.87|2.15|0.85|0
1707145200000|2024-02-05 15:00:00|2.16|0.86|2.24|0.94|2.24|0.94|2.16|0.86|0
1707145500000|2024-02-05 15:05:00|2.23|0.93|2.24|0.94|2.25|0.95|2.21|0.91|0
1707145800000|2024-02-05 15:10:00|2.23|0.93|2.15|0.85|2.23|0.93|2.12|0.82|0
1707146100000|2024-02-05 15:15:00|2.16|0.86|2.2|0.9|2.23|0.93|2.14|0.84|0
1707146400000|2024-02-05 15:20:00|2.21|0.91|2.21|0.91|2.23|0.93|2.19|0.89|0
1707146700000|2024-02-05 15:25:00|2.2|0.9|2.18|0.88|2.2|0.9|2.18|0.88|0
1707147000000|2024-02-05 15:30:00|2.19|0.89|2.19|0.89|2.2|0.9|2.18|0.88|0
1707147300000|2024-02-05 15:35:00|2.18|0.88|2.2|0.9|2.2|0.9|2.18|0.88|0
1707147600000|2024-02-05 15:40:00|2.19|0.89|2.25|0.95|2.26|0.96|2.19|0.89|0
1707147900000|2024-02-05 15:45:00|2.26|0.96|2.23|0.93|2.27|0.97|2.23|0.93|0
1707148200000|2024-02-05 15:50:00|2.24|0.94|2.23|0.93|2.24|0.94|2.22|0.92|0
1707148500000|2024-02-05 15:55:00|2.22|0.92|2.22|0.92|2.24|0.94|2.22|0.92|0
1707148800000|2024-02-05 16:00:00|2.23|0.93|2.22|0.92|2.23|0.93|2.21|0.91|0
1707149100000|2024-02-05 16:05:00|2.21|0.91|2.16|0.86|2.23|0.93|2.16|0.86|0
1707149400000|2024-02-05 16:10:00|2.17|0.87|2.15|0.85|2.17|0.87|2.15|0.85|0
1707149700000|2024-02-05 16:15:00|2.14|0.84|2.14|0.84|2.16|0.86|2.14|0.84|0
1707150000000|2024-02-05 16:20:00|2.13|0.83|2.17|0.87|2.17|0.87|2.13|0.83|0
1707150300000|2024-02-05 16:25:00|2.16|0.86|2.2|0.9|2.21|0.91|2.16|0.86|0
1707150600000|2024-02-05 16:30:00|2.19|0.89|2.12|0.82|2.19|0.89|2.12|0.82|0
1707150900000|2024-02-05 16:35:00|2.13|0.83|2.13|0.83|2.14|0.84|2.12|0.82|0
1707151200000|2024-02-05 16:40:00|2.14|0.84|2.14|0.84|2.16|0.86|2.13|0.83|0
1707151500000|2024-02-05 16:45:00|2.13|0.83|2.13|0.83|2.14|0.84|2.12|0.82|0
1707151800000|2024-02-05 16:50:00|2.12|0.82|2.12|0.82|2.13|0.83|2.11|0.81|0
1707152100000|2024-02-05 16:55:00|2.13|0.83|2.11|0.81|2.13|0.83|2.1|0.8|0
1707152400000|2024-02-05 17:00:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1707152700000|2024-02-05 17:05:00|2.09|0.79|2.09|0.79|2.1|0.8|2.08|0.78|0
1707153000000|2024-02-05 17:10:00|2.08|0.78|2.08|0.78|2.09|0.79|2.07|0.77|0
1707153300000|2024-02-05 17:15:00|2.07|0.77|2.07|0.77|2.08|0.78|2.07|0.77|0
1707153600000|2024-02-05 17:20:00|2.08|0.78|2.07|0.77|2.18|0.88|2.07|0.77|0
1707153900000|2024-02-05 17:25:00|2.08|0.78|2.06|0.76|2.08|0.78|2.06|0.76|0
1707154200000|2024-02-05 17:30:00|2.05|0.75|2.05|0.75|2.06|0.76|2.04|0.74|0
1707154500000|2024-02-05 17:35:00|2.04|0.74|2.02|0.72|2.05|0.75|2.02|0.72|0
1707154800000|2024-02-05 17:40:00|2.03|0.73|2.02|0.72|2.03|0.73|2.01|0.71|0
1707155100000|2024-02-05 17:45:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1707155400000|2024-02-05 17:50:00|2.04|0.74|2.04|0.74|2.05|0.75|2.03|0.73|0
1707155700000|2024-02-05 17:55:00|2.05|0.75|2.04|0.74|2.05|0.75|2.03|0.73|0
1707156000000|2024-02-05 18:00:00|2.06|0.76|2.04|0.74|2.06|0.76|2.04|0.74|0
1707156300000|2024-02-05 18:05:00|2.03|0.73|2.03|0.73|2.05|0.75|2.02|0.72|0
1707156600000|2024-02-05 18:10:00|2.02|0.72|2|0.7|2.03|0.73|2|0.7|0
1707156900000|2024-02-05 18:15:00|2.01|0.71|2.02|0.72|2.03|0.73|2.01|0.71|0
1707157200000|2024-02-05 18:20:00|2.03|0.73|2.04|0.74|2.04|0.74|2.02|0.72|0
1707157500000|2024-02-05 18:25:00|2.05|0.75|2.06|0.76|2.06|0.76|2.04|0.74|0
1707157800000|2024-02-05 18:30:00|2.07|0.77|2.04|0.74|2.07|0.77|2.04|0.74|0
1707158100000|2024-02-05 18:35:00|2.03|0.73|2.04|0.74|2.05|0.75|2.03|0.73|0
1707158400000|2024-02-05 18:40:00|2.03|0.73|2.03|0.73|2.05|0.75|2.03|0.73|0
1707158700000|2024-02-05 18:45:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1707159000000|2024-02-05 18:50:00|2.04|0.74|2.04|0.74|2.04|0.74|2.02|0.72|0
1707159300000|2024-02-05 18:55:00|2.05|0.75|2.02|0.72|2.05|0.75|2.02|0.72|0
1707159600000|2024-02-05 19:00:00|2.03|0.73|2.03|0.73|2.04|0.74|2.02|0.72|0
1707159900000|2024-02-05 19:05:00|2.04|0.74|2.02|0.72|2.04|0.74|2.01|0.71|0
1707160200000|2024-02-05 19:10:00|2.01|0.71|2.03|0.73|2.03|0.73|2.01|0.71|0
1707160500000|2024-02-05 19:15:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1707160800000|2024-02-05 19:20:00|2.02|0.72|2.01|0.71|2.02|0.72|2|0.7|0
1707161100000|2024-02-05 19:25:00|2|0.7|2|0.7|2.01|0.71|1.99|0.69|0
1707161400000|2024-02-05 19:30:00|1.99|0.69|1.97|0.67|2|0.7|1.97|0.67|0
1707161700000|2024-02-05 19:35:00|1.98|0.68|1.97|0.67|1.98|0.68|1.96|0.66|0
1707162000000|2024-02-05 19:40:00|1.96|0.66|1.97|0.67|1.98|0.68|1.96|0.66|0
1707162300000|2024-02-05 19:45:00|1.96|0.66|1.96|0.66|1.97|0.67|1.95|0.65|0
1707162600000|2024-02-05 19:50:00|1.95|0.65|1.96|0.66|1.97|0.67|1.95|0.65|0
1707162900000|2024-02-05 19:55:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1707163200000|2024-02-05 20:00:00|1.97|0.67|1.99|0.69|1.99|0.69|1.96|0.66|0
1707163500000|2024-02-05 20:05:00|1.98|0.68|2.01|0.71|2.02|0.72|1.98|0.68|0
1707163800000|2024-02-05 20:10:00|2|0.7|2.04|0.74|2.04|0.74|2|0.7|0
1707164100000|2024-02-05 20:15:00|2.06|0.76|2.02|0.72|2.06|0.76|2.01|0.71|0
1707164400000|2024-02-05 20:20:00|2.03|0.73|2.01|0.71|2.03|0.73|2|0.7|0
1707164700000|2024-02-05 20:25:00|2|0.7|1.98|0.68|2.01|0.71|1.97|0.67|0
1707165000000|2024-02-05 20:30:00|1.97|0.67|1.97|0.67|1.99|0.69|1.96|0.66|0
1707165300000|2024-02-05 20:35:00|1.96|0.66|1.99|0.69|2.09|0.79|1.96|0.66|0
1707165600000|2024-02-05 20:40:00|1.98|0.68|2.01|0.71|2.01|0.71|1.98|0.68|0
1707165900000|2024-02-05 20:45:00|2|0.7|2.01|0.71|2.01|0.71|1.98|0.68|0
1707166200000|2024-02-05 20:50:00|2|0.7|1.99|0.69|2|0.7|1.97|0.67|0
1707166500000|2024-02-05 20:55:00|1.98|0.68|2.04|0.74|2.04|0.74|1.97|0.67|0
1707166800000|2024-02-05 21:00:00|2.05|0.75|2.05|0.75|2.08|0.78|2.05|0.75|0
1707167100000|2024-02-05 21:05:00|2.04|0.74|2.04|0.74|2.05|0.75|2.04|0.74|0
1707167400000|2024-02-05 21:10:00|2.05|0.75|2.05|0.75|2.05|0.75|2.04|0.74|0
1707167700000|2024-02-05 21:15:00|2.2|0.6|2.11|0.51|2.2|0.6|2.07|0.47|0
1707168000000|2024-02-05 21:20:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1707168300000|2024-02-05 21:25:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1707168600000|2024-02-05 21:30:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1707169200000|2024-02-05 21:40:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1707169500000|2024-02-05 21:45:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1707169800000|2024-02-05 21:50:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1707172200000|2024-02-05 22:30:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1707172800000|2024-02-05 22:40:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1707174000000|2024-02-05 23:00:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1707174900000|2024-02-05 23:15:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1707175500000|2024-02-05 23:25:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1707175800000|2024-02-05 23:30:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1707176400000|2024-02-05 23:40:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1707176700000|2024-02-05 23:45:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1707177600000|2024-02-06 00:00:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1707177900000|2024-02-06 00:05:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1707178200000|2024-02-06 00:10:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1707178500000|2024-02-06 00:15:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1707179700000|2024-02-06 00:35:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1707180300000|2024-02-06 00:45:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1707180600000|2024-02-06 00:50:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1707180900000|2024-02-06 00:55:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1707181200000|2024-02-06 01:00:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1707181500000|2024-02-06 01:05:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1707182100000|2024-02-06 01:15:00|1.91|0.61|1.94|0.64|1.96|0.66|1.9|0.6|0
1707182400000|2024-02-06 01:20:00|1.95|0.65|1.95|0.65|1.95|0.65|1.95|0.65|0
1707182700000|2024-02-06 01:25:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1707183000000|2024-02-06 01:30:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1707183300000|2024-02-06 01:35:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1707183600000|2024-02-06 01:40:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1707183900000|2024-02-06 01:45:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1707184200000|2024-02-06 01:50:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1707184500000|2024-02-06 01:55:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1707184800000|2024-02-06 02:00:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1707185100000|2024-02-06 02:05:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1707186000000|2024-02-06 02:20:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1707186300000|2024-02-06 02:25:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1707186600000|2024-02-06 02:30:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1707187200000|2024-02-06 02:40:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1707187500000|2024-02-06 02:45:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1707188700000|2024-02-06 03:05:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1707189000000|2024-02-06 03:10:00|1.9|0.6|1.9|0.6|1.9|0.6|1.9|0.6|0
1707190500000|2024-02-06 03:35:00|1.91|0.61|1.91|0.61|1.91|0.61|1.9|0.6|0
1707191400000|2024-02-06 03:50:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1707193200000|2024-02-06 04:20:00|1.9|0.6|1.9|0.6|1.9|0.6|1.9|0.6|0
1707194400000|2024-02-06 04:40:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1707194700000|2024-02-06 04:45:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1707195000000|2024-02-06 04:50:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1707195300000|2024-02-06 04:55:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1707195600000|2024-02-06 05:00:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1707195900000|2024-02-06 05:05:00|1.89|0.59|1.89|0.59|1.89|0.59|1.88|0.58|0
1707196200000|2024-02-06 05:10:00|1.88|0.58|1.89|0.59|1.89|0.59|1.88|0.58|0
1707196800000|2024-02-06 05:20:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1707197100000|2024-02-06 05:25:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1707198600000|2024-02-06 05:50:00|1.9|0.6|1.9|0.6|1.9|0.6|1.9|0.6|0
1707198900000|2024-02-06 05:55:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1707199200000|2024-02-06 06:00:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1707199500000|2024-02-06 06:05:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1707199800000|2024-02-06 06:10:00|1.9|0.6|1.9|0.6|1.9|0.6|1.9|0.6|0
1707201600000|2024-02-06 06:40:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1707201900000|2024-02-06 06:45:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1707202200000|2024-02-06 06:50:00|1.9|0.6|1.9|0.6|1.9|0.6|1.9|0.6|0
1707202500000|2024-02-06 06:55:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1707202800000|2024-02-06 07:00:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1707203100000|2024-02-06 07:05:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1707203400000|2024-02-06 07:10:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1707204300000|2024-02-06 07:25:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1707204600000|2024-02-06 07:30:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1707204900000|2024-02-06 07:35:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1707205200000|2024-02-06 07:40:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1707205800000|2024-02-06 07:50:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1707206100000|2024-02-06 07:55:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1707206400000|2024-02-06 08:00:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1707206700000|2024-02-06 08:05:00|1.86|0.56|1.91|0.61|1.94|0.64|1.86|0.56|0
1707207000000|2024-02-06 08:10:00|1.92|0.62|1.9|0.6|1.92|0.62|1.9|0.6|0
1707207300000|2024-02-06 08:15:00|1.91|0.61|1.91|0.61|1.91|0.61|1.9|0.6|0
1707207600000|2024-02-06 08:20:00|1.9|0.6|1.9|0.6|1.91|0.61|1.9|0.6|0
1707207900000|2024-02-06 08:25:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1707208200000|2024-02-06 08:30:00|1.92|0.62|1.91|0.61|1.92|0.62|1.9|0.6|0
1707208500000|2024-02-06 08:35:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1707208800000|2024-02-06 08:40:00|1.92|0.62|1.92|0.62|1.93|0.63|1.91|0.61|0
1707209100000|2024-02-06 08:45:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1707209400000|2024-02-06 08:50:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1707209700000|2024-02-06 08:55:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1707210000000|2024-02-06 09:00:00|1.94|0.64|1.92|0.62|1.94|0.64|1.92|0.62|0
1707210300000|2024-02-06 09:05:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1707210600000|2024-02-06 09:10:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1707210900000|2024-02-06 09:15:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1707211200000|2024-02-06 09:20:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1707211500000|2024-02-06 09:25:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1707211800000|2024-02-06 09:30:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1707212400000|2024-02-06 09:40:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1707212700000|2024-02-06 09:45:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1707213000000|2024-02-06 09:50:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1707213300000|2024-02-06 09:55:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1707213600000|2024-02-06 10:00:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1707213900000|2024-02-06 10:05:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1707214200000|2024-02-06 10:10:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1707215100000|2024-02-06 10:25:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1707215400000|2024-02-06 10:30:00|1.96|0.66|1.96|0.66|1.97|0.67|1.95|0.65|0
1707215700000|2024-02-06 10:35:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1707216000000|2024-02-06 10:40:00|1.95|0.65|1.95|0.65|1.95|0.65|1.95|0.65|0
1707216300000|2024-02-06 10:45:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1707216600000|2024-02-06 10:50:00|1.94|0.64|1.94|0.64|1.94|0.64|1.94|0.64|0
1707216900000|2024-02-06 10:55:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1707217200000|2024-02-06 11:00:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1707217500000|2024-02-06 11:05:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1707217800000|2024-02-06 11:10:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1707218100000|2024-02-06 11:15:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1707218400000|2024-02-06 11:20:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1707219000000|2024-02-06 11:30:00|1.95|0.65|1.95|0.65|1.95|0.65|1.93|0.63|0
1707219300000|2024-02-06 11:35:00|1.96|0.66|1.97|0.67|1.97|0.67|1.95|0.65|0
1707219600000|2024-02-06 11:40:00|1.96|0.66|1.96|0.66|1.97|0.67|1.95|0.65|0
1707219900000|2024-02-06 11:45:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1707220200000|2024-02-06 11:50:00|1.95|0.65|1.95|0.65|1.95|0.65|1.95|0.65|0
1707220500000|2024-02-06 11:55:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1707221100000|2024-02-06 12:05:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1707221400000|2024-02-06 12:10:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1707221700000|2024-02-06 12:15:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1707222000000|2024-02-06 12:20:00|1.95|0.65|1.96|0.66|1.96|0.66|1.94|0.64|0
1707222300000|2024-02-06 12:25:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1707222600000|2024-02-06 12:30:00|1.95|0.65|1.83|0.53|1.96|0.66|1.83|0.53|0
1707222900000|2024-02-06 12:35:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1707223200000|2024-02-06 12:40:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1707223500000|2024-02-06 12:45:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1707224400000|2024-02-06 13:00:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1707224700000|2024-02-06 13:05:00|1.8|0.5|1.78|0.48|1.8|0.5|1.78|0.48|0
1707225000000|2024-02-06 13:10:00|1.86|0.56|1.82|0.52|1.86|0.56|1.82|0.52|0
1707225600000|2024-02-06 13:20:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1707225900000|2024-02-06 13:25:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1707226200000|2024-02-06 13:30:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1707226500000|2024-02-06 13:35:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1707226800000|2024-02-06 13:40:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1707227100000|2024-02-06 13:45:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1707227400000|2024-02-06 13:50:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1707227700000|2024-02-06 13:55:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1707228000000|2024-02-06 14:00:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1707228300000|2024-02-06 14:05:00|1.82|0.52|1.83|0.53|1.84|0.54|1.82|0.52|0
1707228600000|2024-02-06 14:10:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1707228900000|2024-02-06 14:15:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1707229500000|2024-02-06 14:25:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1707229800000|2024-02-06 14:30:00|1.82|0.52|1.81|0.51|1.84|0.54|1.8|0.5|0
1707230100000|2024-02-06 14:35:00|1.82|0.52|1.82|0.52|1.83|0.53|1.81|0.51|0
1707230400000|2024-02-06 14:40:00|1.81|0.51|1.79|0.49|1.82|0.52|1.79|0.49|0
1707230700000|2024-02-06 14:45:00|1.78|0.48|1.83|0.53|1.85|0.55|1.78|0.48|0
1707231000000|2024-02-06 14:50:00|1.84|0.54|1.85|0.55|1.87|0.57|1.84|0.54|0
1707231300000|2024-02-06 14:55:00|1.86|0.56|1.89|0.59|1.89|0.59|1.85|0.55|0
1707231600000|2024-02-06 15:00:00|1.9|0.6|1.82|0.52|1.91|0.61|1.79|0.49|0
1707231900000|2024-02-06 15:05:00|1.83|0.53|1.83|0.53|1.84|0.54|1.82|0.52|0
1707232200000|2024-02-06 15:10:00|1.84|0.54|1.85|0.55|1.85|0.55|1.83|0.53|0
1707232500000|2024-02-06 15:15:00|1.84|0.54|1.81|0.51|1.84|0.54|1.8|0.5|0
1707232800000|2024-02-06 15:20:00|1.82|0.52|1.85|0.55|1.85|0.55|1.81|0.51|0
1707233100000|2024-02-06 15:25:00|1.84|0.54|1.88|0.58|1.89|0.59|1.83|0.53|0
1707233400000|2024-02-06 15:30:00|1.89|0.59|1.86|0.56|1.89|0.59|1.86|0.56|0
1707233700000|2024-02-06 15:35:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1707234000000|2024-02-06 15:40:00|1.86|0.56|1.86|0.56|1.87|0.57|1.85|0.55|0
1707234300000|2024-02-06 15:45:00|1.85|0.55|1.87|0.57|1.87|0.57|1.84|0.54|0
1707234600000|2024-02-06 15:50:00|1.86|0.56|1.85|0.55|1.88|0.58|1.85|0.55|0
1707234900000|2024-02-06 15:55:00|1.84|0.54|1.85|0.55|1.86|0.56|1.84|0.54|0
1707235200000|2024-02-06 16:00:00|1.86|0.56|1.86|0.56|1.87|0.57|1.85|0.55|0
1707235500000|2024-02-06 16:05:00|1.85|0.55|1.85|0.55|1.86|0.56|1.83|0.53|0
1707235800000|2024-02-06 16:10:00|1.84|0.54|1.86|0.56|1.87|0.57|1.83|0.53|0
1707236100000|2024-02-06 16:15:00|1.85|0.55|1.83|0.53|1.86|0.56|1.83|0.53|0
1707236400000|2024-02-06 16:20:00|1.84|0.54|1.82|0.52|1.84|0.54|1.82|0.52|0
1707236700000|2024-02-06 16:25:00|1.81|0.51|1.82|0.52|1.83|0.53|1.81|0.51|0
1707237000000|2024-02-06 16:30:00|1.83|0.53|1.83|0.53|1.86|0.56|1.82|0.52|0
1707237300000|2024-02-06 16:35:00|1.84|0.54|1.84|0.54|1.86|0.56|1.83|0.53|0
1707237600000|2024-02-06 16:40:00|1.85|0.55|1.85|0.55|1.86|0.56|1.83|0.53|0
1707237900000|2024-02-06 16:45:00|1.86|0.56|1.89|0.59|1.89|0.59|1.84|0.54|0
1707238200000|2024-02-06 16:50:00|1.88|0.58|1.88|0.58|1.9|0.6|1.88|0.58|0
1707238500000|2024-02-06 16:55:00|1.89|0.59|1.89|0.59|1.89|0.59|1.88|0.58|0
1707238800000|2024-02-06 17:00:00|1.9|0.6|1.89|0.59|1.9|0.6|1.88|0.58|0
1707239100000|2024-02-06 17:05:00|1.9|0.6|1.89|0.59|1.9|0.6|1.88|0.58|0
1707239400000|2024-02-06 17:10:00|1.88|0.58|1.9|0.6|1.9|0.6|1.88|0.58|0
1707239700000|2024-02-06 17:15:00|1.89|0.59|1.89|0.59|1.9|0.6|1.88|0.58|0
1707240000000|2024-02-06 17:20:00|1.9|0.6|1.9|0.6|1.91|0.61|1.89|0.59|0
1707240300000|2024-02-06 17:25:00|1.89|0.59|1.86|0.56|1.9|0.6|1.86|0.56|0
1707240600000|2024-02-06 17:30:00|1.85|0.55|1.87|0.57|1.88|0.58|1.85|0.55|0
1707240900000|2024-02-06 17:35:00|1.86|0.56|1.83|0.53|1.86|0.56|1.83|0.53|0
1707241200000|2024-02-06 17:40:00|1.84|0.54|1.82|0.52|1.84|0.54|1.82|0.52|0
1707241500000|2024-02-06 17:45:00|1.83|0.53|1.86|0.56|1.87|0.57|1.83|0.53|0
1707241800000|2024-02-06 17:50:00|1.85|0.55|1.86|0.56|1.86|0.56|1.84|0.54|0
1707242100000|2024-02-06 17:55:00|1.85|0.55|1.85|0.55|1.86|0.56|1.84|0.54|0
1707242400000|2024-02-06 18:00:00|1.86|0.56|1.83|0.53|1.86|0.56|1.83|0.53|0
1707242700000|2024-02-06 18:05:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1707243000000|2024-02-06 18:10:00|1.84|0.54|1.85|0.55|1.86|0.56|1.83|0.53|0
1707243300000|2024-02-06 18:15:00|1.86|0.56|1.85|0.55|1.86|0.56|1.83|0.53|0
1707243600000|2024-02-06 18:20:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1707243900000|2024-02-06 18:25:00|1.86|0.56|1.83|0.53|1.86|0.56|1.83|0.53|0
1707244200000|2024-02-06 18:30:00|1.82|0.52|1.82|0.52|1.83|0.53|1.81|0.51|0
1707244500000|2024-02-06 18:35:00|1.81|0.51|1.8|0.5|1.82|0.52|1.8|0.5|0
1707244800000|2024-02-06 18:40:00|1.81|0.51|1.78|0.48|1.82|0.52|1.78|0.48|0
1707245100000|2024-02-06 18:45:00|1.77|0.47|1.77|0.47|1.78|0.48|1.76|0.46|0
1707245400000|2024-02-06 18:50:00|1.76|0.46|1.73|0.43|1.77|0.47|1.73|0.43|0
1707245700000|2024-02-06 18:55:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1707246000000|2024-02-06 19:00:00|1.73|0.43|1.77|0.47|1.78|0.48|1.72|0.42|0
1707246300000|2024-02-06 19:05:00|1.78|0.48|1.78|0.48|1.82|0.52|1.78|0.48|0
1707246600000|2024-02-06 19:10:00|1.79|0.49|1.79|0.49|1.79|0.49|1.78|0.48|0
1707246900000|2024-02-06 19:15:00|1.78|0.48|1.77|0.47|1.79|0.49|1.75|0.45|0
1707247200000|2024-02-06 19:20:00|1.78|0.48|1.76|0.46|1.78|0.48|1.75|0.45|0
1707247500000|2024-02-06 19:25:00|1.75|0.45|1.76|0.46|1.77|0.47|1.75|0.45|0
1707247800000|2024-02-06 19:30:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1707248100000|2024-02-06 19:35:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1707248400000|2024-02-06 19:40:00|1.76|0.46|1.76|0.46|1.77|0.47|1.76|0.46|0
1707248700000|2024-02-06 19:45:00|1.75|0.45|1.75|0.45|1.79|0.49|1.75|0.45|0
1707249000000|2024-02-06 19:50:00|1.74|0.44|1.74|0.44|1.76|0.46|1.74|0.44|0
1707249300000|2024-02-06 19:55:00|1.73|0.43|1.73|0.43|1.74|0.44|1.72|0.42|0
1707249900000|2024-02-06 20:05:00|1.72|0.42|1.72|0.42|1.73|0.43|1.71|0.41|0
1707250200000|2024-02-06 20:10:00|1.71|0.41|1.72|0.42|1.73|0.43|1.71|0.41|0
1707250500000|2024-02-06 20:15:00|1.73|0.43|1.73|0.43|1.74|0.44|1.72|0.42|0
1707250800000|2024-02-06 20:20:00|1.72|0.42|1.73|0.43|1.74|0.44|1.72|0.42|0
1707251100000|2024-02-06 20:25:00|1.74|0.44|1.73|0.43|1.74|0.44|1.72|0.42|0
1707251400000|2024-02-06 20:30:00|1.74|0.44|1.75|0.45|1.76|0.46|1.73|0.43|0
1707251700000|2024-02-06 20:35:00|1.74|0.44|1.75|0.45|1.76|0.46|1.74|0.44|0
1707252000000|2024-02-06 20:40:00|1.73|0.43|1.72|0.42|1.73|0.43|1.71|0.41|0
1707252300000|2024-02-06 20:45:00|1.71|0.41|1.7|0.4|1.72|0.42|1.7|0.4|0
1707252600000|2024-02-06 20:50:00|1.69|0.39|1.73|0.43|1.73|0.43|1.69|0.39|0
1707252900000|2024-02-06 20:55:00|1.72|0.42|1.72|0.42|1.74|0.44|1.7|0.4|0
1707253200000|2024-02-06 21:00:00|1.73|0.43|1.74|0.44|1.74|0.44|1.72|0.42|0
1707253500000|2024-02-06 21:05:00|1.75|0.45|1.75|0.45|1.75|0.45|1.74|0.44|0
1707254100000|2024-02-06 21:15:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1707254400000|2024-02-06 21:20:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1707254700000|2024-02-06 21:25:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1707255000000|2024-02-06 21:30:00|1.89|0.29|1.86|0.26|1.9|0.3|1.86|0.26|0
1707255600000|2024-02-06 21:40:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1707255900000|2024-02-06 21:45:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1707256200000|2024-02-06 21:50:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1707256500000|2024-02-06 21:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1707256800000|2024-02-06 22:00:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1707260400000|2024-02-06 23:00:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1707260700000|2024-02-06 23:05:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1707261000000|2024-02-06 23:10:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1707261300000|2024-02-06 23:15:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1707261600000|2024-02-06 23:20:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1707262500000|2024-02-06 23:35:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1707262800000|2024-02-06 23:40:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1707264000000|2024-02-07 00:00:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1707264300000|2024-02-07 00:05:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1707265200000|2024-02-07 00:20:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1707265500000|2024-02-07 00:25:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1707265800000|2024-02-07 00:30:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1707266100000|2024-02-07 00:35:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1707266400000|2024-02-07 00:40:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1707266700000|2024-02-07 00:45:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1707267300000|2024-02-07 00:55:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1707267600000|2024-02-07 01:00:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1707267900000|2024-02-07 01:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1707268200000|2024-02-07 01:10:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1707268500000|2024-02-07 01:15:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1707268800000|2024-02-07 01:20:00|1.64|0.34|1.63|0.33|1.65|0.35|1.63|0.33|0
1707269100000|2024-02-07 01:25:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1707269400000|2024-02-07 01:30:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1707269700000|2024-02-07 01:35:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1707270000000|2024-02-07 01:40:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1707270300000|2024-02-07 01:45:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1707270900000|2024-02-07 01:55:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1707272100000|2024-02-07 02:15:00|1.64|0.34|1.65|0.35|1.65|0.35|1.64|0.34|0
1707272400000|2024-02-07 02:20:00|1.64|0.34|1.65|0.35|1.65|0.35|1.64|0.34|0
1707272700000|2024-02-07 02:25:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1707273000000|2024-02-07 02:30:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1707274200000|2024-02-07 02:50:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1707276300000|2024-02-07 03:25:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1707276600000|2024-02-07 03:30:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1707277800000|2024-02-07 03:50:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1707278100000|2024-02-07 03:55:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1707281100000|2024-02-07 04:45:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707281400000|2024-02-07 04:50:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707281700000|2024-02-07 04:55:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707282000000|2024-02-07 05:00:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1707282300000|2024-02-07 05:05:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1707282900000|2024-02-07 05:15:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1707283200000|2024-02-07 05:20:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1707283500000|2024-02-07 05:25:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1707283800000|2024-02-07 05:30:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1707284700000|2024-02-07 05:45:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1707285600000|2024-02-07 06:00:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1707287100000|2024-02-07 06:25:00|1.66|0.36|1.67|0.37|1.67|0.37|1.65|0.35|0
1707287400000|2024-02-07 06:30:00|1.66|0.36|1.66|0.36|1.66|0.36|1.66|0.36|0
1707287700000|2024-02-07 06:35:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1707288000000|2024-02-07 06:40:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1707288300000|2024-02-07 06:45:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1707288600000|2024-02-07 06:50:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1707288900000|2024-02-07 06:55:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1707290400000|2024-02-07 07:20:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1707290700000|2024-02-07 07:25:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1707291000000|2024-02-07 07:30:00|1.66|0.36|1.66|0.36|1.66|0.36|1.66|0.36|0
1707292800000|2024-02-07 08:00:00|1.65|0.35|1.68|0.38|1.69|0.39|1.65|0.35|0
1707293100000|2024-02-07 08:05:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1707293400000|2024-02-07 08:10:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1707293700000|2024-02-07 08:15:00|1.68|0.38|1.69|0.39|1.69|0.39|1.68|0.38|0
1707294600000|2024-02-07 08:30:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1707294900000|2024-02-07 08:35:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1707296100000|2024-02-07 08:55:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1707296400000|2024-02-07 09:00:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1707297000000|2024-02-07 09:10:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1707297300000|2024-02-07 09:15:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1707297600000|2024-02-07 09:20:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707297900000|2024-02-07 09:25:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1707298200000|2024-02-07 09:30:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707298500000|2024-02-07 09:35:00|1.67|0.37|1.67|0.37|1.67|0.37|1.66|0.36|0
1707298800000|2024-02-07 09:40:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707299100000|2024-02-07 09:45:00|1.67|0.37|1.67|0.37|1.67|0.37|1.66|0.36|0
1707299400000|2024-02-07 09:50:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707300900000|2024-02-07 10:15:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1707301800000|2024-02-07 10:30:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1707302100000|2024-02-07 10:35:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1707302400000|2024-02-07 10:40:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1707303000000|2024-02-07 10:50:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1707303600000|2024-02-07 11:00:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1707303900000|2024-02-07 11:05:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1707304200000|2024-02-07 11:10:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1707304500000|2024-02-07 11:15:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1707304800000|2024-02-07 11:20:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1707305100000|2024-02-07 11:25:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707305400000|2024-02-07 11:30:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1707306000000|2024-02-07 11:40:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1707306300000|2024-02-07 11:45:00|1.68|0.38|1.69|0.39|1.69|0.39|1.68|0.38|0
1707306900000|2024-02-07 11:55:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1707307200000|2024-02-07 12:00:00|1.69|0.39|1.7|0.4|1.7|0.4|1.68|0.38|0
1707307500000|2024-02-07 12:05:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1707308100000|2024-02-07 12:15:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1707308400000|2024-02-07 12:20:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1707308700000|2024-02-07 12:25:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1707309000000|2024-02-07 12:30:00|1.67|0.37|1.66|0.36|1.68|0.38|1.66|0.36|0
1707309300000|2024-02-07 12:35:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1707309600000|2024-02-07 12:40:00|1.65|0.35|1.65|0.35|1.66|0.36|1.64|0.34|0
1707309900000|2024-02-07 12:45:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1707310200000|2024-02-07 12:50:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1707310500000|2024-02-07 12:55:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1707310800000|2024-02-07 13:00:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707311100000|2024-02-07 13:05:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707311400000|2024-02-07 13:10:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1707312000000|2024-02-07 13:20:00|1.61|0.31|1.61|0.31|1.61|0.31|1.6|0.3|0
1707312300000|2024-02-07 13:25:00|1.6|0.3|1.64|0.34|1.64|0.34|1.6|0.3|0
1707312600000|2024-02-07 13:30:00|1.63|0.33|1.7|0.4|1.74|0.44|1.63|0.33|0
1707312900000|2024-02-07 13:35:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1707313200000|2024-02-07 13:40:00|1.68|0.38|1.68|0.38|1.69|0.39|1.68|0.38|0
1707313500000|2024-02-07 13:45:00|1.69|0.39|1.69|0.39|1.69|0.39|1.68|0.38|0
1707313800000|2024-02-07 13:50:00|1.68|0.38|1.69|0.39|1.69|0.39|1.68|0.38|0
1707314100000|2024-02-07 13:55:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707314400000|2024-02-07 14:00:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1707314700000|2024-02-07 14:05:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1707315300000|2024-02-07 14:15:00|1.63|0.33|1.64|0.34|1.64|0.34|1.63|0.33|0
1707315600000|2024-02-07 14:20:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1707315900000|2024-02-07 14:25:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1707316200000|2024-02-07 14:30:00|1.63|0.33|1.63|0.33|1.64|0.34|1.61|0.31|0
1707316500000|2024-02-07 14:35:00|1.64|0.34|1.64|0.34|1.64|0.34|1.62|0.32|0
1707316800000|2024-02-07 14:40:00|1.63|0.33|1.66|0.36|1.66|0.36|1.63|0.33|0
1707317100000|2024-02-07 14:45:00|1.67|0.37|1.63|0.33|1.67|0.37|1.63|0.33|0
1707317400000|2024-02-07 14:50:00|1.64|0.34|1.65|0.35|1.65|0.35|1.63|0.33|0
1707317700000|2024-02-07 14:55:00|1.66|0.36|1.64|0.34|1.67|0.37|1.64|0.34|0
1707318000000|2024-02-07 15:00:00|1.65|0.35|1.65|0.35|1.66|0.36|1.64|0.34|0
1707318300000|2024-02-07 15:05:00|1.66|0.36|1.63|0.33|1.66|0.36|1.63|0.33|0
1707318600000|2024-02-07 15:10:00|1.62|0.32|1.59|0.29|1.62|0.32|1.59|0.29|0
1707318900000|2024-02-07 15:15:00|1.6|0.3|1.7|0.4|1.7|0.4|1.57|0.27|0
1707319200000|2024-02-07 15:20:00|1.69|0.39|1.68|0.38|1.7|0.4|1.68|0.38|0
1707319500000|2024-02-07 15:25:00|1.69|0.39|1.63|0.33|1.69|0.39|1.63|0.33|0
1707319800000|2024-02-07 15:30:00|1.62|0.32|1.64|0.34|1.65|0.35|1.62|0.32|0
1707320100000|2024-02-07 15:35:00|1.63|0.33|1.66|0.36|1.66|0.36|1.63|0.33|0
1707320400000|2024-02-07 15:40:00|1.65|0.35|1.65|0.35|1.66|0.36|1.64|0.34|0
1707320700000|2024-02-07 15:45:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1707321000000|2024-02-07 15:50:00|1.63|0.33|1.65|0.35|1.65|0.35|1.62|0.32|0
1707321300000|2024-02-07 15:55:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707321600000|2024-02-07 16:00:00|1.67|0.37|1.67|0.37|1.68|0.38|1.66|0.36|0
1707321900000|2024-02-07 16:05:00|1.66|0.36|1.65|0.35|1.67|0.37|1.64|0.34|0
1707322200000|2024-02-07 16:10:00|1.64|0.34|1.65|0.35|1.66|0.36|1.64|0.34|0
1707322500000|2024-02-07 16:15:00|1.64|0.34|1.66|0.36|1.66|0.36|1.64|0.34|0
1707322800000|2024-02-07 16:20:00|1.67|0.37|1.68|0.38|1.68|0.38|1.66|0.36|0
1707323100000|2024-02-07 16:25:00|1.67|0.37|1.67|0.37|1.68|0.38|1.66|0.36|0
1707323400000|2024-02-07 16:30:00|1.66|0.36|1.67|0.37|1.67|0.37|1.65|0.35|0
1707323700000|2024-02-07 16:35:00|1.68|0.38|1.62|0.32|1.68|0.38|1.61|0.31|0
1707324000000|2024-02-07 16:40:00|1.61|0.31|1.61|0.31|1.62|0.32|1.6|0.3|0
1707324300000|2024-02-07 16:45:00|1.6|0.3|1.61|0.31|1.62|0.32|1.6|0.3|0
1707324600000|2024-02-07 16:50:00|1.6|0.3|1.59|0.29|1.61|0.31|1.59|0.29|0
1707324900000|2024-02-07 16:55:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1707325200000|2024-02-07 17:00:00|1.6|0.3|1.59|0.29|1.6|0.3|1.58|0.28|0
1707325500000|2024-02-07 17:05:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1707325800000|2024-02-07 17:10:00|1.59|0.29|1.59|0.29|1.61|0.31|1.59|0.29|0
1707326100000|2024-02-07 17:15:00|1.6|0.3|1.58|0.28|1.6|0.3|1.58|0.28|0
1707326400000|2024-02-07 17:20:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1707326700000|2024-02-07 17:25:00|1.61|0.31|1.6|0.3|1.61|0.31|1.59|0.29|0
1707327000000|2024-02-07 17:30:00|1.61|0.31|1.61|0.31|1.62|0.32|1.6|0.3|0
1707327300000|2024-02-07 17:35:00|1.6|0.3|1.62|0.32|1.62|0.32|1.6|0.3|0
1707327600000|2024-02-07 17:40:00|1.63|0.33|1.61|0.31|1.63|0.33|1.6|0.3|0
1707327900000|2024-02-07 17:45:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1707328200000|2024-02-07 17:50:00|1.6|0.3|1.59|0.29|1.61|0.31|1.59|0.29|0
1707328800000|2024-02-07 18:00:00|1.6|0.3|1.61|0.31|1.61|0.31|1.56|0.26|0
1707329100000|2024-02-07 18:05:00|1.6|0.3|1.59|0.29|1.61|0.31|1.59|0.29|0
1707329400000|2024-02-07 18:10:00|1.58|0.28|1.58|0.28|1.59|0.29|1.57|0.27|0
1707329700000|2024-02-07 18:15:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707330000000|2024-02-07 18:20:00|1.58|0.28|1.57|0.27|1.58|0.28|1.56|0.26|0
1707330300000|2024-02-07 18:25:00|1.56|0.26|1.56|0.26|1.57|0.27|1.55|0.25|0
1707330600000|2024-02-07 18:30:00|1.55|0.25|1.56|0.26|1.56|0.26|1.54|0.24|0
1707330900000|2024-02-07 18:35:00|1.55|0.25|1.56|0.26|1.57|0.27|1.55|0.25|0
1707331200000|2024-02-07 18:40:00|1.57|0.27|1.57|0.27|1.58|0.28|1.56|0.26|0
1707331500000|2024-02-07 18:45:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1707331800000|2024-02-07 18:50:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707332100000|2024-02-07 18:55:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1707332400000|2024-02-07 19:00:00|1.55|0.25|1.57|0.27|1.62|0.32|1.55|0.25|0
1707332700000|2024-02-07 19:05:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1707333000000|2024-02-07 19:10:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707333300000|2024-02-07 19:15:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1707333600000|2024-02-07 19:20:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707333900000|2024-02-07 19:25:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1707334200000|2024-02-07 19:30:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707334500000|2024-02-07 19:35:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707334800000|2024-02-07 19:40:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1707335100000|2024-02-07 19:45:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1707335400000|2024-02-07 19:50:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707336000000|2024-02-07 20:00:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1707336300000|2024-02-07 20:05:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1707336600000|2024-02-07 20:10:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707336900000|2024-02-07 20:15:00|1.57|0.27|1.56|0.26|1.58|0.28|1.56|0.26|0
1707337200000|2024-02-07 20:20:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707337800000|2024-02-07 20:30:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1707338100000|2024-02-07 20:35:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1707338400000|2024-02-07 20:40:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707338700000|2024-02-07 20:45:00|1.56|0.26|1.58|0.28|1.58|0.28|1.56|0.26|0
1707339000000|2024-02-07 20:50:00|1.57|0.27|1.59|0.29|1.59|0.29|1.57|0.27|0
1707339300000|2024-02-07 20:55:00|1.58|0.28|1.57|0.27|1.59|0.29|1.56|0.26|0
1707339600000|2024-02-07 21:00:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1707339900000|2024-02-07 21:05:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707340200000|2024-02-07 21:10:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1707340500000|2024-02-07 21:15:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1707342000000|2024-02-07 21:40:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1707344100000|2024-02-07 22:15:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1707346800000|2024-02-07 23:00:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1707347100000|2024-02-07 23:05:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1707348000000|2024-02-07 23:20:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1707348300000|2024-02-07 23:25:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1707348600000|2024-02-07 23:30:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1707349800000|2024-02-07 23:50:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1707350100000|2024-02-07 23:55:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1707350400000|2024-02-08 00:00:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1707351300000|2024-02-08 00:15:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1707351600000|2024-02-08 00:20:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1707353400000|2024-02-08 00:50:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1707353700000|2024-02-08 00:55:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1707354900000|2024-02-08 01:15:00|1.58|0.28|1.59|0.29|1.59|0.29|1.56|0.26|0
1707355200000|2024-02-08 01:20:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1707355500000|2024-02-08 01:25:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1707356700000|2024-02-08 01:45:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1707357000000|2024-02-08 01:50:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1707357900000|2024-02-08 02:05:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707359400000|2024-02-08 02:30:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1707360600000|2024-02-08 02:50:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1707360900000|2024-02-08 02:55:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1707365700000|2024-02-08 04:15:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707366000000|2024-02-08 04:20:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1707369600000|2024-02-08 05:20:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707369900000|2024-02-08 05:25:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1707370200000|2024-02-08 05:30:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1707372000000|2024-02-08 06:00:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707372300000|2024-02-08 06:05:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707372600000|2024-02-08 06:10:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707372900000|2024-02-08 06:15:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1707373200000|2024-02-08 06:20:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707373500000|2024-02-08 06:25:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707374100000|2024-02-08 06:35:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707374700000|2024-02-08 06:45:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707375000000|2024-02-08 06:50:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1707375300000|2024-02-08 06:55:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1707375600000|2024-02-08 07:00:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1707375900000|2024-02-08 07:05:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1707378600000|2024-02-08 07:50:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1707378900000|2024-02-08 07:55:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1707379500000|2024-02-08 08:05:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1707380100000|2024-02-08 08:15:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1707380400000|2024-02-08 08:20:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707381000000|2024-02-08 08:30:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707381300000|2024-02-08 08:35:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707381900000|2024-02-08 08:45:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707382200000|2024-02-08 08:50:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707383400000|2024-02-08 09:10:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707383700000|2024-02-08 09:15:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707384000000|2024-02-08 09:20:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707384300000|2024-02-08 09:25:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1707384600000|2024-02-08 09:30:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707384900000|2024-02-08 09:35:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707385200000|2024-02-08 09:40:00|1.55|0.25|1.57|0.27|1.58|0.28|1.55|0.25|0
1707385500000|2024-02-08 09:45:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1707385800000|2024-02-08 09:50:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707386100000|2024-02-08 09:55:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707386400000|2024-02-08 10:00:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707387000000|2024-02-08 10:10:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707387300000|2024-02-08 10:15:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1707387600000|2024-02-08 10:20:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707387900000|2024-02-08 10:25:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707388200000|2024-02-08 10:30:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1707388500000|2024-02-08 10:35:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1707389400000|2024-02-08 10:50:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1707389700000|2024-02-08 10:55:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1707390600000|2024-02-08 11:10:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1707390900000|2024-02-08 11:15:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1707391200000|2024-02-08 11:20:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1707391500000|2024-02-08 11:25:00|1.61|0.31|1.61|0.31|1.61|0.31|1.61|0.31|0
1707391800000|2024-02-08 11:30:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1707392100000|2024-02-08 11:35:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1707392400000|2024-02-08 11:40:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1707392700000|2024-02-08 11:45:00|1.6|0.3|1.6|0.3|1.6|0.3|1.59|0.29|0
1707393000000|2024-02-08 11:50:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1707393300000|2024-02-08 11:55:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1707393900000|2024-02-08 12:05:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1707394200000|2024-02-08 12:10:00|1.6|0.3|1.58|0.28|1.6|0.3|1.58|0.28|0
1707394500000|2024-02-08 12:15:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1707394800000|2024-02-08 12:20:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1707395100000|2024-02-08 12:25:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1707395400000|2024-02-08 12:30:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1707395700000|2024-02-08 12:35:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1707396000000|2024-02-08 12:40:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1707396600000|2024-02-08 12:50:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1707397200000|2024-02-08 13:00:00|1.6|0.3|1.58|0.28|1.6|0.3|1.58|0.28|0
1707397500000|2024-02-08 13:05:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1707397800000|2024-02-08 13:10:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1707398100000|2024-02-08 13:15:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1707398400000|2024-02-08 13:20:00|1.6|0.3|1.59|0.29|1.6|0.3|1.59|0.29|0
1707398700000|2024-02-08 13:25:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1707399000000|2024-02-08 13:30:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1707399300000|2024-02-08 13:35:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1707399600000|2024-02-08 13:40:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707400200000|2024-02-08 13:50:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707400500000|2024-02-08 13:55:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1707400800000|2024-02-08 14:00:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707401400000|2024-02-08 14:10:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707401700000|2024-02-08 14:15:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707402300000|2024-02-08 14:25:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1707402600000|2024-02-08 14:30:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1707402900000|2024-02-08 14:35:00|1.56|0.26|1.55|0.25|1.56|0.26|1.54|0.24|0
1707403200000|2024-02-08 14:40:00|1.56|0.26|1.56|0.26|1.57|0.27|1.55|0.25|0
1707403500000|2024-02-08 14:45:00|1.57|0.27|1.57|0.27|1.57|0.27|1.55|0.25|0
1707403800000|2024-02-08 14:50:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1707404100000|2024-02-08 14:55:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707404400000|2024-02-08 15:00:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1707404700000|2024-02-08 15:05:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1707405000000|2024-02-08 15:10:00|1.54|0.24|1.56|0.26|1.56|0.26|1.54|0.24|0
1707405300000|2024-02-08 15:15:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707405600000|2024-02-08 15:20:00|1.54|0.24|1.56|0.26|1.57|0.27|1.54|0.24|0
1707405900000|2024-02-08 15:25:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707406200000|2024-02-08 15:30:00|1.55|0.25|1.55|0.25|1.57|0.27|1.55|0.25|0
1707406500000|2024-02-08 15:35:00|1.56|0.26|1.56|0.26|1.57|0.27|1.55|0.25|0
1707406800000|2024-02-08 15:40:00|1.57|0.27|1.56|0.26|1.58|0.28|1.56|0.26|0
1707407100000|2024-02-08 15:45:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707407400000|2024-02-08 15:50:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1707407700000|2024-02-08 15:55:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1707408000000|2024-02-08 16:00:00|1.55|0.25|1.55|0.25|1.56|0.26|1.54|0.24|0
1707408300000|2024-02-08 16:05:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1707408600000|2024-02-08 16:10:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707408900000|2024-02-08 16:15:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707409200000|2024-02-08 16:20:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707409500000|2024-02-08 16:25:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1707409800000|2024-02-08 16:30:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1707410400000|2024-02-08 16:40:00|1.55|0.25|1.57|0.27|1.57|0.27|1.55|0.25|0
1707410700000|2024-02-08 16:45:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1707411300000|2024-02-08 16:55:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707411600000|2024-02-08 17:00:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1707411900000|2024-02-08 17:05:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707412200000|2024-02-08 17:10:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707412500000|2024-02-08 17:15:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1707412800000|2024-02-08 17:20:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1707413100000|2024-02-08 17:25:00|1.55|0.25|1.54|0.24|1.55|0.25|1.53|0.23|0
1707413400000|2024-02-08 17:30:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707414000000|2024-02-08 17:40:00|1.55|0.25|1.55|0.25|1.55|0.25|1.54|0.24|0
1707414300000|2024-02-08 17:45:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1707414600000|2024-02-08 17:50:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707414900000|2024-02-08 17:55:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707415200000|2024-02-08 18:00:00|1.55|0.25|1.53|0.23|1.56|0.26|1.52|0.22|0
1707415500000|2024-02-08 18:05:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707415800000|2024-02-08 18:10:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707416100000|2024-02-08 18:15:00|1.55|0.25|1.55|0.25|1.55|0.25|1.54|0.24|0
1707416400000|2024-02-08 18:20:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1707416700000|2024-02-08 18:25:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707417000000|2024-02-08 18:30:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1707417300000|2024-02-08 18:35:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1707417600000|2024-02-08 18:40:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1707417900000|2024-02-08 18:45:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707418200000|2024-02-08 18:50:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707418500000|2024-02-08 18:55:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707418800000|2024-02-08 19:00:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707419100000|2024-02-08 19:05:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707419400000|2024-02-08 19:10:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707419700000|2024-02-08 19:15:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707420000000|2024-02-08 19:20:00|1.52|0.22|1.54|0.24|1.54|0.24|1.52|0.22|0
1707420300000|2024-02-08 19:25:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707420600000|2024-02-08 19:30:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707420900000|2024-02-08 19:35:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1707421200000|2024-02-08 19:40:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707421500000|2024-02-08 19:45:00|1.5|0.2|1.51|0.21|1.51|0.21|1.5|0.2|0
1707421800000|2024-02-08 19:50:00|1.5|0.2|1.5|0.2|1.51|0.21|1.5|0.2|0
1707422100000|2024-02-08 19:55:00|1.51|0.21|1.5|0.2|1.51|0.21|1.49|0.19|0
1707422400000|2024-02-08 20:00:00|1.49|0.19|1.5|0.2|1.5|0.2|1.49|0.19|0
1707422700000|2024-02-08 20:05:00|1.49|0.19|1.5|0.2|1.5|0.2|1.49|0.19|0
1707423000000|2024-02-08 20:10:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1707423600000|2024-02-08 20:20:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1707423900000|2024-02-08 20:25:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1707424200000|2024-02-08 20:30:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707424800000|2024-02-08 20:40:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707425100000|2024-02-08 20:45:00|1.5|0.2|1.5|0.2|1.5|0.2|1.49|0.19|0
1707425400000|2024-02-08 20:50:00|1.49|0.19|1.51|0.21|1.51|0.21|1.48|0.18|0
1707425700000|2024-02-08 20:55:00|1.5|0.2|1.48|0.18|1.5|0.2|1.47|0.17|0
1707426000000|2024-02-08 21:00:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1707426300000|2024-02-08 21:05:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707426600000|2024-02-08 21:10:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707426900000|2024-02-08 21:15:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1707427200000|2024-02-08 21:20:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1707427500000|2024-02-08 21:25:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1707427800000|2024-02-08 21:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1707428400000|2024-02-08 21:40:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1707429300000|2024-02-08 21:55:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1707429600000|2024-02-08 22:00:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1707429900000|2024-02-08 22:05:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1707430200000|2024-02-08 22:10:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1707430500000|2024-02-08 22:15:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1707430800000|2024-02-08 22:20:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1707431100000|2024-02-08 22:25:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1707431400000|2024-02-08 22:30:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1707433200000|2024-02-08 23:00:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1707433500000|2024-02-08 23:05:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1707433800000|2024-02-08 23:10:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1707434100000|2024-02-08 23:15:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1707435900000|2024-02-08 23:45:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1707436800000|2024-02-09 00:00:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1707439500000|2024-02-09 00:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1707439800000|2024-02-09 00:50:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1707440400000|2024-02-09 01:00:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1707440700000|2024-02-09 01:05:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1707441000000|2024-02-09 01:10:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1707441300000|2024-02-09 01:15:00|1.48|0.18|1.48|0.18|1.49|0.19|1.46|0.16|0
1707441600000|2024-02-09 01:20:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1707441900000|2024-02-09 01:25:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707442200000|2024-02-09 01:30:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707442500000|2024-02-09 01:35:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1707442800000|2024-02-09 01:40:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1707443100000|2024-02-09 01:45:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1707443400000|2024-02-09 01:50:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707443700000|2024-02-09 01:55:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1707444000000|2024-02-09 02:00:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1707444300000|2024-02-09 02:05:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1707444600000|2024-02-09 02:10:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1707447600000|2024-02-09 03:00:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1707450600000|2024-02-09 03:50:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1707450900000|2024-02-09 03:55:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1707451500000|2024-02-09 04:05:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1707451800000|2024-02-09 04:10:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1707452700000|2024-02-09 04:25:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1707453000000|2024-02-09 04:30:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1707453300000|2024-02-09 04:35:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1707453600000|2024-02-09 04:40:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1707454500000|2024-02-09 04:55:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1707454800000|2024-02-09 05:00:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1707457500000|2024-02-09 05:45:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1707457800000|2024-02-09 05:50:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1707459000000|2024-02-09 06:10:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1707459600000|2024-02-09 06:20:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1707459900000|2024-02-09 06:25:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1707460200000|2024-02-09 06:30:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1707462600000|2024-02-09 07:10:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1707462900000|2024-02-09 07:15:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1707465000000|2024-02-09 07:50:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1707465300000|2024-02-09 07:55:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1707465600000|2024-02-09 08:00:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1707465900000|2024-02-09 08:05:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707466200000|2024-02-09 08:10:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707466500000|2024-02-09 08:15:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1707466800000|2024-02-09 08:20:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1707467100000|2024-02-09 08:25:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1707468000000|2024-02-09 08:40:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1707468300000|2024-02-09 08:45:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1707469500000|2024-02-09 09:05:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1707469800000|2024-02-09 09:10:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707470100000|2024-02-09 09:15:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707471300000|2024-02-09 09:35:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1707471600000|2024-02-09 09:40:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1707471900000|2024-02-09 09:45:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1707472200000|2024-02-09 09:50:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1707473400000|2024-02-09 10:10:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1707475200000|2024-02-09 10:40:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707476700000|2024-02-09 11:05:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1707477900000|2024-02-09 11:25:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707479100000|2024-02-09 11:45:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1707479400000|2024-02-09 11:50:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1707480000000|2024-02-09 12:00:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1707480300000|2024-02-09 12:05:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1707480900000|2024-02-09 12:15:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1707481200000|2024-02-09 12:20:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707482400000|2024-02-09 12:40:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707483000000|2024-02-09 12:50:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1707483600000|2024-02-09 13:00:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707483900000|2024-02-09 13:05:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1707484200000|2024-02-09 13:10:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707484500000|2024-02-09 13:15:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707484800000|2024-02-09 13:20:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1707485100000|2024-02-09 13:25:00|1.4|0.1|1.42|0.12|1.43|0.13|1.4|0.1|0
1707485400000|2024-02-09 13:30:00|1.43|0.13|1.38|0.08|1.43|0.13|1.35|0.05|0
1707485700000|2024-02-09 13:35:00|1.39|0.09|1.44|0.14|1.48|0.18|1.37|0.07|0
1707486000000|2024-02-09 13:40:00|1.45|0.15|1.45|0.15|1.47|0.17|1.45|0.15|0
1707486300000|2024-02-09 13:45:00|1.46|0.16|1.46|0.16|1.47|0.17|1.45|0.15|0
1707486600000|2024-02-09 13:50:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1707486900000|2024-02-09 13:55:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1707487200000|2024-02-09 14:00:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1707487500000|2024-02-09 14:05:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1707487800000|2024-02-09 14:10:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1707488100000|2024-02-09 14:15:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1707488400000|2024-02-09 14:20:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1707488700000|2024-02-09 14:25:00|1.5|0.2|1.51|0.21|1.52|0.22|1.49|0.19|0
1707489000000|2024-02-09 14:30:00|1.52|0.22|1.5|0.2|1.53|0.23|1.5|0.2|0
1707489300000|2024-02-09 14:35:00|1.49|0.19|1.5|0.2|1.51|0.21|1.49|0.19|0
1707489600000|2024-02-09 14:40:00|1.51|0.21|1.49|0.19|1.51|0.21|1.49|0.19|0
1707489900000|2024-02-09 14:45:00|1.5|0.2|1.47|0.17|1.5|0.2|1.44|0.14|0
1707490200000|2024-02-09 14:50:00|1.46|0.16|1.46|0.16|1.48|0.18|1.46|0.16|0
1707490500000|2024-02-09 14:55:00|1.47|0.17|1.45|0.15|1.47|0.17|1.45|0.15|0
1707490800000|2024-02-09 15:00:00|1.44|0.14|1.44|0.14|1.46|0.16|1.44|0.14|0
1707491100000|2024-02-09 15:05:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707491400000|2024-02-09 15:10:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1707491700000|2024-02-09 15:15:00|1.44|0.14|1.45|0.15|1.45|0.15|1.43|0.13|0
1707492000000|2024-02-09 15:20:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1707492300000|2024-02-09 15:25:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1707492600000|2024-02-09 15:30:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1707492900000|2024-02-09 15:35:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1707493200000|2024-02-09 15:40:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1707493500000|2024-02-09 15:45:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1707493800000|2024-02-09 15:50:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1707494100000|2024-02-09 15:55:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1707494400000|2024-02-09 16:00:00|1.43|0.13|1.42|0.12|1.43|0.13|1.41|0.11|0
1707494700000|2024-02-09 16:05:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1707495000000|2024-02-09 16:10:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1707495300000|2024-02-09 16:15:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1707495600000|2024-02-09 16:20:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1707495900000|2024-02-09 16:25:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1707496200000|2024-02-09 16:30:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1707496500000|2024-02-09 16:35:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1707496800000|2024-02-09 16:40:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1707497100000|2024-02-09 16:45:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1707497400000|2024-02-09 16:50:00|1.43|0.13|1.43|0.13|1.44|0.14|1.42|0.12|0
1707498000000|2024-02-09 17:00:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1707498300000|2024-02-09 17:05:00|1.43|0.13|1.41|0.11|1.44|0.14|1.41|0.11|0
1707498900000|2024-02-09 17:15:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707499200000|2024-02-09 17:20:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707499500000|2024-02-09 17:25:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1707499800000|2024-02-09 17:30:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1707500100000|2024-02-09 17:35:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1707500400000|2024-02-09 17:40:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1707500700000|2024-02-09 17:45:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1707501000000|2024-02-09 17:50:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1707501300000|2024-02-09 17:55:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1707501600000|2024-02-09 18:00:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1707501900000|2024-02-09 18:05:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1707502500000|2024-02-09 18:15:00|1.38|0.08|1.37|0.07|1.38|0.08|1.37|0.07|0
1707503100000|2024-02-09 18:25:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1707503400000|2024-02-09 18:30:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1707503700000|2024-02-09 18:35:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1707504000000|2024-02-09 18:40:00|1.37|0.07|1.42|0.12|1.42|0.12|1.36|0.06|0
1707504300000|2024-02-09 18:45:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1707504600000|2024-02-09 18:50:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1707504900000|2024-02-09 18:55:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1707505200000|2024-02-09 19:00:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707505500000|2024-02-09 19:05:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1707505800000|2024-02-09 19:10:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707506400000|2024-02-09 19:20:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1707506700000|2024-02-09 19:25:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1707507600000|2024-02-09 19:40:00|1.38|0.08|1.42|0.12|1.43|0.13|1.38|0.08|0
1707507900000|2024-02-09 19:45:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1707508200000|2024-02-09 19:50:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1707508800000|2024-02-09 20:00:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1707509100000|2024-02-09 20:05:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1707509700000|2024-02-09 20:15:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1707510000000|2024-02-09 20:20:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1707510300000|2024-02-09 20:25:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1707510600000|2024-02-09 20:30:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1707510900000|2024-02-09 20:35:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1707511200000|2024-02-09 20:40:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1707511800000|2024-02-09 20:50:00|1.44|0.14|1.44|0.14|1.45|0.15|1.43|0.13|0
1707512100000|2024-02-09 20:55:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1707512400000|2024-02-09 21:00:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1707512700000|2024-02-09 21:05:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1707513000000|2024-02-09 21:10:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1707700800000|2024-02-12 01:20:00|1.3||1.3||1.3||1.3||0
1707702600000|2024-02-12 01:50:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1707702900000|2024-02-12 01:55:00|1.3|0|1.3|0|1.3|0|1.3|0|0
1707703200000|2024-02-12 02:00:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1707703500000|2024-02-12 02:05:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1707703800000|2024-02-12 02:10:00|1.3|0|1.3|0|1.3|0|1.3|0|0
1707704400000|2024-02-12 02:20:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1707704700000|2024-02-12 02:25:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1707716100000|2024-02-12 05:35:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1707716700000|2024-02-12 05:45:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1707717000000|2024-02-12 05:50:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1707717300000|2024-02-12 05:55:00|1.3|0|1.3|0|1.3|0|1.3|0|0
1707720900000|2024-02-12 06:55:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1707721200000|2024-02-12 07:00:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1707722700000|2024-02-12 07:25:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1707723000000|2024-02-12 07:30:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1707724200000|2024-02-12 07:50:00|1.3|0|1.3|0|1.3|0|1.3|0|0
1707724500000|2024-02-12 07:55:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1707725100000|2024-02-12 08:05:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1707725400000|2024-02-12 08:10:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1707725700000|2024-02-12 08:15:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1707726000000|2024-02-12 08:20:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1707726300000|2024-02-12 08:25:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1707726900000|2024-02-12 08:35:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1707727200000|2024-02-12 08:40:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1707727500000|2024-02-12 08:45:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1707727800000|2024-02-12 08:50:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1707728400000|2024-02-12 09:00:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1707728700000|2024-02-12 09:05:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1707755400000|2024-02-12 16:30:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1707755700000|2024-02-12 16:35:00|1.3|0|1.3|0|1.3|0|1.3|0|0
1707758400000|2024-02-12 17:20:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1707758700000|2024-02-12 17:25:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1707759900000|2024-02-12 17:45:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1707762300000|2024-02-12 18:25:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1707762600000|2024-02-12 18:30:00|1.32|0.02|1.31|0.01|1.32|0.02|1.31|0.01|0
1707762900000|2024-02-12 18:35:00|1.32|0.02|1.33|0.03|1.34|0.04|1.31|0.01|0
1707763200000|2024-02-12 18:40:00|1.34|0.04|1.3|0|1.34|0.04|1.3|0|0
1707765300000|2024-02-12 19:15:00|1.31|0.01|1.31|0.01|1.32|0.02|1.3|0|0
1707765600000|2024-02-12 19:20:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|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
1707789000000|2024-02-13 01:50:00|1.45|0.15|1.41|0.11|1.45|0.15|1.41|0.11|0
1707789600000|2024-02-13 02:00:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1707789900000|2024-02-13 02:05:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1707791400000|2024-02-13 02:30:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1707791700000|2024-02-13 02:35:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1707795000000|2024-02-13 03:30:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1707795600000|2024-02-13 03:40:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1707795900000|2024-02-13 03:45:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1707796200000|2024-02-13 03:50:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707796800000|2024-02-13 04:00:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707797100000|2024-02-13 04:05:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1707797400000|2024-02-13 04:10:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1707801600000|2024-02-13 05:20:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1707804000000|2024-02-13 06:00:00|1.38|0.08|1.39|0.09|1.39|0.09|1.38|0.08|0
1707804300000|2024-02-13 06:05:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1707804900000|2024-02-13 06:15:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1707805800000|2024-02-13 06:30:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1707806400000|2024-02-13 06:40:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1707806700000|2024-02-13 06:45:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1707807000000|2024-02-13 06:50:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1707808800000|2024-02-13 07:20:00|1.42|0.12|1.52|0.22|1.53|0.23|1.42|0.12|0
1707809100000|2024-02-13 07:25:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707810000000|2024-02-13 07:40:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707810900000|2024-02-13 07:55:00|1.51|0.21|1.51|0.21|1.51|0.21|1.51|0.21|0
1707811200000|2024-02-13 08:00:00|1.52|0.22|1.52|0.22|1.52|0.22|1.51|0.21|0
1707811500000|2024-02-13 08:05:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1707812100000|2024-02-13 08:15:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707812400000|2024-02-13 08:20:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1707812700000|2024-02-13 08:25:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707813000000|2024-02-13 08:30:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707813300000|2024-02-13 08:35:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707813600000|2024-02-13 08:40:00|1.55|0.25|1.56|0.26|1.56|0.26|1.54|0.24|0
1707813900000|2024-02-13 08:45:00|1.57|0.27|1.56|0.26|1.58|0.28|1.56|0.26|0
1707814200000|2024-02-13 08:50:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707814500000|2024-02-13 08:55:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1707814800000|2024-02-13 09:00:00|1.58|0.28|1.57|0.27|1.58|0.28|1.56|0.26|0
1707815100000|2024-02-13 09:05:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707815700000|2024-02-13 09:15:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1707816000000|2024-02-13 09:20:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707816300000|2024-02-13 09:25:00|1.55|0.25|1.57|0.27|1.57|0.27|1.55|0.25|0
1707816600000|2024-02-13 09:30:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707816900000|2024-02-13 09:35:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707817200000|2024-02-13 09:40:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1707817500000|2024-02-13 09:45:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707817800000|2024-02-13 09:50:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707818700000|2024-02-13 10:05:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1707819300000|2024-02-13 10:15:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707819600000|2024-02-13 10:20:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707819900000|2024-02-13 10:25:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1707820200000|2024-02-13 10:30:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707820500000|2024-02-13 10:35:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707820800000|2024-02-13 10:40:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707821100000|2024-02-13 10:45:00|1.55|0.25|1.55|0.25|1.55|0.25|1.54|0.24|0
1707821400000|2024-02-13 10:50:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1707821700000|2024-02-13 10:55:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1707822000000|2024-02-13 11:00:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707822600000|2024-02-13 11:10:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707822900000|2024-02-13 11:15:00|1.53|0.23|1.52|0.22|1.54|0.24|1.52|0.22|0
1707823200000|2024-02-13 11:20:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707824700000|2024-02-13 11:45:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1707825000000|2024-02-13 11:50:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1707825300000|2024-02-13 11:55:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707825600000|2024-02-13 12:00:00|1.53|0.23|1.55|0.25|1.56|0.26|1.53|0.23|0
1707825900000|2024-02-13 12:05:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1707826200000|2024-02-13 12:10:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1707826800000|2024-02-13 12:20:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707827400000|2024-02-13 12:30:00|1.55|0.25|1.53|0.23|1.55|0.25|1.53|0.23|0
1707827700000|2024-02-13 12:35:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707828000000|2024-02-13 12:40:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707828300000|2024-02-13 12:45:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707828600000|2024-02-13 12:50:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1707828900000|2024-02-13 12:55:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707829500000|2024-02-13 13:05:00|1.52|0.22|1.54|0.24|1.54|0.24|1.52|0.22|0
1707829800000|2024-02-13 13:10:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707830100000|2024-02-13 13:15:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707830400000|2024-02-13 13:20:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707830700000|2024-02-13 13:25:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707831000000|2024-02-13 13:30:00|1.64|0.34|1.71|0.41|1.75|0.45|1.63|0.33|0
1707831300000|2024-02-13 13:35:00|1.72|0.42|1.55|0.25|1.73|0.43|1.49|0.19|0
1707831600000|2024-02-13 13:40:00|1.56|0.26|1.57|0.27|1.59|0.29|1.54|0.24|0
1707831900000|2024-02-13 13:45:00|1.56|0.26|1.59|0.29|1.59|0.29|1.56|0.26|0
1707832200000|2024-02-13 13:50:00|1.6|0.3|1.61|0.31|1.61|0.31|1.56|0.26|0
1707832500000|2024-02-13 13:55:00|1.6|0.3|1.6|0.3|1.61|0.31|1.59|0.29|0
1707832800000|2024-02-13 14:00:00|1.61|0.31|1.59|0.29|1.63|0.33|1.59|0.29|0
1707833100000|2024-02-13 14:05:00|1.6|0.3|1.65|0.35|1.65|0.35|1.59|0.29|0
1707833400000|2024-02-13 14:10:00|1.64|0.34|1.64|0.34|1.66|0.36|1.63|0.33|0
1707833700000|2024-02-13 14:15:00|1.63|0.33|1.61|0.31|1.63|0.33|1.6|0.3|0
1707834000000|2024-02-13 14:20:00|1.62|0.32|1.63|0.33|1.63|0.33|1.62|0.32|0
1707834300000|2024-02-13 14:25:00|1.62|0.32|1.61|0.31|1.63|0.33|1.61|0.31|0
1707834600000|2024-02-13 14:30:00|1.63|0.33|1.59|0.29|1.64|0.34|1.58|0.28|0
1707834900000|2024-02-13 14:35:00|1.58|0.28|1.6|0.3|1.6|0.3|1.57|0.27|0
1707835200000|2024-02-13 14:40:00|1.61|0.31|1.62|0.32|1.62|0.32|1.6|0.3|0
1707835500000|2024-02-13 14:45:00|1.61|0.31|1.63|0.33|1.63|0.33|1.6|0.3|0
1707835800000|2024-02-13 14:50:00|1.62|0.32|1.64|0.34|1.65|0.35|1.58|0.28|0
1707836100000|2024-02-13 14:55:00|1.65|0.35|1.66|0.36|1.66|0.36|1.64|0.34|0
1707836400000|2024-02-13 15:00:00|1.67|0.37|1.67|0.37|1.68|0.38|1.65|0.35|0
1707836700000|2024-02-13 15:05:00|1.68|0.38|1.67|0.37|1.68|0.38|1.66|0.36|0
1707837000000|2024-02-13 15:10:00|1.68|0.38|1.67|0.37|1.68|0.38|1.66|0.36|0
1707837300000|2024-02-13 15:15:00|1.68|0.38|1.66|0.36|1.69|0.39|1.66|0.36|0
1707837600000|2024-02-13 15:20:00|1.65|0.35|1.63|0.33|1.66|0.36|1.63|0.33|0
1707837900000|2024-02-13 15:25:00|1.62|0.32|1.63|0.33|1.63|0.33|1.6|0.3|0
1707838200000|2024-02-13 15:30:00|1.62|0.32|1.7|0.4|1.72|0.42|1.62|0.32|0
1707838500000|2024-02-13 15:35:00|1.71|0.41|1.68|0.38|1.71|0.41|1.68|0.38|0
1707838800000|2024-02-13 15:40:00|1.69|0.39|1.69|0.39|1.7|0.4|1.68|0.38|0
1707839100000|2024-02-13 15:45:00|1.7|0.4|1.69|0.39|1.7|0.4|1.68|0.38|0
1707839400000|2024-02-13 15:50:00|1.68|0.38|1.68|0.38|1.7|0.4|1.67|0.37|0
1707839700000|2024-02-13 15:55:00|1.69|0.39|1.71|0.41|1.72|0.42|1.69|0.39|0
1707840000000|2024-02-13 16:00:00|1.7|0.4|1.67|0.37|1.71|0.41|1.67|0.37|0
1707840300000|2024-02-13 16:05:00|1.68|0.38|1.66|0.36|1.68|0.38|1.65|0.35|0
1707840600000|2024-02-13 16:10:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1707840900000|2024-02-13 16:15:00|1.64|0.34|1.65|0.35|1.65|0.35|1.64|0.34|0
1707841200000|2024-02-13 16:20:00|1.64|0.34|1.63|0.33|1.64|0.34|1.62|0.32|0
1707841500000|2024-02-13 16:25:00|1.62|0.32|1.64|0.34|1.69|0.39|1.62|0.32|0
1707841800000|2024-02-13 16:30:00|1.65|0.35|1.64|0.34|1.66|0.36|1.64|0.34|0
1707842100000|2024-02-13 16:35:00|1.65|0.35|1.63|0.33|1.65|0.35|1.63|0.33|0
1707842400000|2024-02-13 16:40:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1707842700000|2024-02-13 16:45:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1707843000000|2024-02-13 16:50:00|1.64|0.34|1.66|0.36|1.66|0.36|1.63|0.33|0
1707843300000|2024-02-13 16:55:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1707843600000|2024-02-13 17:00:00|1.67|0.37|1.67|0.37|1.67|0.37|1.66|0.36|0
1707843900000|2024-02-13 17:05:00|1.64|0.34|1.63|0.33|1.66|0.36|1.62|0.32|0
1707844200000|2024-02-13 17:10:00|1.64|0.34|1.62|0.32|1.64|0.34|1.62|0.32|0
1707844500000|2024-02-13 17:15:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1707844800000|2024-02-13 17:20:00|1.61|0.31|1.63|0.33|1.63|0.33|1.61|0.31|0
1707845100000|2024-02-13 17:25:00|1.62|0.32|1.64|0.34|1.65|0.35|1.62|0.32|0
1707845400000|2024-02-13 17:30:00|1.63|0.33|1.61|0.31|1.63|0.33|1.6|0.3|0
1707845700000|2024-02-13 17:35:00|1.6|0.3|1.6|0.3|1.62|0.32|1.6|0.3|0
1707846000000|2024-02-13 17:40:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1707846300000|2024-02-13 17:45:00|1.61|0.31|1.62|0.32|1.62|0.32|1.61|0.31|0
1707846600000|2024-02-13 17:50:00|1.63|0.33|1.66|0.36|1.66|0.36|1.62|0.32|0
1707846900000|2024-02-13 17:55:00|1.65|0.35|1.63|0.33|1.67|0.37|1.6|0.3|0
1707847200000|2024-02-13 18:00:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1707847500000|2024-02-13 18:05:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1707847800000|2024-02-13 18:10:00|1.65|0.35|1.63|0.33|1.65|0.35|1.63|0.33|0
1707848100000|2024-02-13 18:15:00|1.62|0.32|1.63|0.33|1.64|0.34|1.62|0.32|0
1707848400000|2024-02-13 18:20:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1707848700000|2024-02-13 18:25:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1707849000000|2024-02-13 18:30:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1707849300000|2024-02-13 18:35:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1707849600000|2024-02-13 18:40:00|1.65|0.35|1.66|0.36|1.66|0.36|1.64|0.34|0
1707849900000|2024-02-13 18:45:00|1.65|0.35|1.69|0.39|1.69|0.39|1.65|0.35|0
1707850200000|2024-02-13 18:50:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1707850500000|2024-02-13 18:55:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1707850800000|2024-02-13 19:00:00|1.7|0.4|1.73|0.43|1.73|0.43|1.69|0.39|0
1707851100000|2024-02-13 19:05:00|1.72|0.42|1.71|0.41|1.74|0.44|1.64|0.34|0
1707851400000|2024-02-13 19:10:00|1.72|0.42|1.74|0.44|1.74|0.44|1.72|0.42|0
1707851700000|2024-02-13 19:15:00|1.73|0.43|1.79|0.49|1.79|0.49|1.72|0.42|0
1707852000000|2024-02-13 19:20:00|1.81|0.51|1.78|0.48|1.81|0.51|1.77|0.47|0
1707852300000|2024-02-13 19:25:00|1.79|0.49|1.77|0.47|1.79|0.49|1.77|0.47|0
1707852600000|2024-02-13 19:30:00|1.78|0.48|1.74|0.44|1.78|0.48|1.73|0.43|0
1707852900000|2024-02-13 19:35:00|1.75|0.45|1.72|0.42|1.77|0.47|1.72|0.42|0
1707853200000|2024-02-13 19:40:00|1.71|0.41|1.74|0.44|1.74|0.44|1.71|0.41|0
1707853500000|2024-02-13 19:45:00|1.73|0.43|1.83|0.53|1.83|0.53|1.71|0.41|0
1707853800000|2024-02-13 19:50:00|1.82|0.52|1.86|0.56|1.87|0.57|1.82|0.52|0
1707854100000|2024-02-13 19:55:00|1.87|0.57|1.85|0.55|1.87|0.57|1.85|0.55|0
1707854400000|2024-02-13 20:00:00|1.84|0.54|1.93|0.63|1.94|0.64|1.83|0.53|0
1707854700000|2024-02-13 20:05:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1707855000000|2024-02-13 20:10:00|1.92|0.62|1.93|0.63|1.93|0.63|1.91|0.61|0
1707855300000|2024-02-13 20:15:00|1.92|0.62|2.15|0.85|2.16|0.86|1.92|0.62|0
1707855600000|2024-02-13 20:20:00|2.16|0.86|2.16|0.86|2.17|0.87|2.14|0.84|0
1707855900000|2024-02-13 20:25:00|2.15|0.85|2.12|0.82|2.17|0.87|2.12|0.82|0
1707856200000|2024-02-13 20:30:00|2.13|0.83|2.08|0.78|2.13|0.83|2.08|0.78|0
1707856500000|2024-02-13 20:35:00|2.09|0.79|2.06|0.76|2.13|0.83|2.05|0.75|0
1707856800000|2024-02-13 20:40:00|2.05|0.75|2|0.7|2.06|0.76|2|0.7|0
1707857100000|2024-02-13 20:45:00|1.99|0.69|2.01|0.71|2.09|0.79|1.98|0.68|0
1707857400000|2024-02-13 20:50:00|2|0.7|2|0.7|2.03|0.73|1.99|0.69|0
1707857700000|2024-02-13 20:55:00|1.99|0.69|1.81|0.51|2.02|0.72|1.81|0.51|0
1707858000000|2024-02-13 21:00:00|1.8|0.5|1.82|0.52|1.83|0.53|1.8|0.5|0
1707858300000|2024-02-13 21:05:00|1.81|0.51|1.82|0.52|1.83|0.53|1.81|0.51|0
1707858600000|2024-02-13 21:10:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1707858900000|2024-02-13 21:15:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1707859200000|2024-02-13 21:20:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1707860100000|2024-02-13 21:35:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1707860400000|2024-02-13 21:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1707860700000|2024-02-13 21:45:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1707861000000|2024-02-13 21:50:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1707861300000|2024-02-13 21:55:00|1.97|0.37|1.93|0.33|1.97|0.37|1.92|0.32|0
1707861600000|2024-02-13 22:00:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1707862200000|2024-02-13 22:10:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1707862500000|2024-02-13 22:15:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1707863700000|2024-02-13 22:35:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1707864000000|2024-02-13 22:40:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1707864300000|2024-02-13 22:45:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1707865200000|2024-02-13 23:00:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1707865500000|2024-02-13 23:05:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1707865800000|2024-02-13 23:10:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1707866700000|2024-02-13 23:25:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1707867000000|2024-02-13 23:30:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1707867300000|2024-02-13 23:35:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1707867600000|2024-02-13 23:40:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1707867900000|2024-02-13 23:45:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1707870000000|2024-02-14 00:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1707870600000|2024-02-14 00:30:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1707871200000|2024-02-14 00:40:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1707871800000|2024-02-14 00:50:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1707872100000|2024-02-14 00:55:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1707872400000|2024-02-14 01:00:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1707872700000|2024-02-14 01:05:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1707873000000|2024-02-14 01:10:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1707873300000|2024-02-14 01:15:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1707873600000|2024-02-14 01:20:00|1.78|0.48|1.77|0.47|1.78|0.48|1.77|0.47|0
1707874200000|2024-02-14 01:30:00|1.76|0.46|1.77|0.47|1.77|0.47|1.76|0.46|0
1707874500000|2024-02-14 01:35:00|1.78|0.48|1.78|0.48|1.78|0.48|1.78|0.48|0
1707874800000|2024-02-14 01:40:00|1.77|0.47|1.76|0.46|1.77|0.47|1.76|0.46|0
1707875100000|2024-02-14 01:45:00|1.77|0.47|1.76|0.46|1.77|0.47|1.76|0.46|0
1707876000000|2024-02-14 02:00:00|1.75|0.45|1.75|0.45|1.75|0.45|1.75|0.45|0
1707877800000|2024-02-14 02:30:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1707878400000|2024-02-14 02:40:00|1.77|0.47|1.76|0.46|1.77|0.47|1.76|0.46|0
1707880800000|2024-02-14 03:20:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1707881400000|2024-02-14 03:30:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1707882300000|2024-02-14 03:45:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1707882600000|2024-02-14 03:50:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1707882900000|2024-02-14 03:55:00|1.76|0.46|1.76|0.46|1.76|0.46|1.76|0.46|0
1707883200000|2024-02-14 04:00:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1707884100000|2024-02-14 04:15:00|1.76|0.46|1.76|0.46|1.76|0.46|1.75|0.45|0
1707884400000|2024-02-14 04:20:00|1.75|0.45|1.75|0.45|1.76|0.46|1.75|0.45|0
1707884700000|2024-02-14 04:25:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1707885300000|2024-02-14 04:35:00|1.76|0.46|1.75|0.45|1.76|0.46|1.75|0.45|0
1707886500000|2024-02-14 04:55:00|1.74|0.44|1.74|0.44|1.74|0.44|1.74|0.44|0
1707887100000|2024-02-14 05:05:00|1.73|0.43|1.74|0.44|1.74|0.44|1.73|0.43|0
1707887700000|2024-02-14 05:15:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1707888900000|2024-02-14 05:35:00|1.72|0.42|1.72|0.42|1.72|0.42|1.72|0.42|0
1707889200000|2024-02-14 05:40:00|1.73|0.43|1.73|0.43|1.73|0.43|1.73|0.43|0
1707890700000|2024-02-14 06:05:00|1.72|0.42|1.72|0.42|1.73|0.43|1.72|0.42|0
1707891000000|2024-02-14 06:10:00|1.73|0.43|1.72|0.42|1.73|0.43|1.72|0.42|0
1707891600000|2024-02-14 06:20:00|1.71|0.41|1.71|0.41|1.72|0.42|1.71|0.41|0
1707891900000|2024-02-14 06:25:00|1.72|0.42|1.71|0.41|1.72|0.42|1.71|0.41|0
1707892200000|2024-02-14 06:30:00|1.72|0.42|1.72|0.42|1.72|0.42|1.71|0.41|0
1707892500000|2024-02-14 06:35:00|1.71|0.41|1.72|0.42|1.72|0.42|1.71|0.41|0
1707892800000|2024-02-14 06:40:00|1.71|0.41|1.71|0.41|1.71|0.41|1.71|0.41|0
1707894000000|2024-02-14 07:00:00|1.7|0.4|1.7|0.4|1.71|0.41|1.7|0.4|0
1707894300000|2024-02-14 07:05:00|1.71|0.41|1.7|0.4|1.71|0.41|1.7|0.4|0
1707894600000|2024-02-14 07:10:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1707894900000|2024-02-14 07:15:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1707895200000|2024-02-14 07:20:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1707895500000|2024-02-14 07:25:00|1.71|0.41|1.68|0.38|1.71|0.41|1.68|0.38|0
1707895800000|2024-02-14 07:30:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1707896400000|2024-02-14 07:40:00|1.69|0.39|1.68|0.38|1.69|0.39|1.68|0.38|0
1707897600000|2024-02-14 08:00:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1707897900000|2024-02-14 08:05:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1707898200000|2024-02-14 08:10:00|1.68|0.38|1.68|0.38|1.68|0.38|1.68|0.38|0
1707898500000|2024-02-14 08:15:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1707898800000|2024-02-14 08:20:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707899100000|2024-02-14 08:25:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1707899400000|2024-02-14 08:30:00|1.66|0.36|1.66|0.36|1.66|0.36|1.66|0.36|0
1707899700000|2024-02-14 08:35:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1707900000000|2024-02-14 08:40:00|1.67|0.37|1.66|0.36|1.67|0.37|1.65|0.35|0
1707900300000|2024-02-14 08:45:00|1.65|0.35|1.67|0.37|1.67|0.37|1.65|0.35|0
1707900900000|2024-02-14 08:55:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1707901200000|2024-02-14 09:00:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1707901500000|2024-02-14 09:05:00|1.64|0.34|1.64|0.34|1.65|0.35|1.64|0.34|0
1707902100000|2024-02-14 09:15:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1707902400000|2024-02-14 09:20:00|1.64|0.34|1.64|0.34|1.64|0.34|1.63|0.33|0
1707902700000|2024-02-14 09:25:00|1.63|0.33|1.63|0.33|1.64|0.34|1.63|0.33|0
1707903000000|2024-02-14 09:30:00|1.64|0.34|1.63|0.33|1.64|0.34|1.63|0.33|0
1707903300000|2024-02-14 09:35:00|1.62|0.32|1.63|0.33|1.63|0.33|1.62|0.32|0
1707903600000|2024-02-14 09:40:00|1.62|0.32|1.62|0.32|1.63|0.33|1.62|0.32|0
1707903900000|2024-02-14 09:45:00|1.61|0.31|1.61|0.31|1.61|0.31|1.61|0.31|0
1707904200000|2024-02-14 09:50:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1707904500000|2024-02-14 09:55:00|1.59|0.29|1.6|0.3|1.6|0.3|1.59|0.29|0
1707904800000|2024-02-14 10:00:00|1.59|0.29|1.61|0.31|1.61|0.31|1.59|0.29|0
1707905100000|2024-02-14 10:05:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1707905400000|2024-02-14 10:10:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1707906000000|2024-02-14 10:20:00|1.62|0.32|1.62|0.32|1.62|0.32|1.62|0.32|0
1707906300000|2024-02-14 10:25:00|1.61|0.31|1.61|0.31|1.62|0.32|1.61|0.31|0
1707906600000|2024-02-14 10:30:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707906900000|2024-02-14 10:35:00|1.6|0.3|1.61|0.31|1.61|0.31|1.6|0.3|0
1707907200000|2024-02-14 10:40:00|1.62|0.32|1.61|0.31|1.62|0.32|1.61|0.31|0
1707907800000|2024-02-14 10:50:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1707908100000|2024-02-14 10:55:00|1.61|0.31|1.6|0.3|1.61|0.31|1.6|0.3|0
1707908400000|2024-02-14 11:00:00|1.61|0.31|1.57|0.27|1.67|0.37|1.56|0.26|0
1707908700000|2024-02-14 11:05:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707909000000|2024-02-14 11:10:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707909300000|2024-02-14 11:15:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1707909600000|2024-02-14 11:20:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1707909900000|2024-02-14 11:25:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707910200000|2024-02-14 11:30:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1707910500000|2024-02-14 11:35:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1707910800000|2024-02-14 11:40:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1707911100000|2024-02-14 11:45:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707911400000|2024-02-14 11:50:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1707911700000|2024-02-14 11:55:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1707912000000|2024-02-14 12:00:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1707912300000|2024-02-14 12:05:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1707912600000|2024-02-14 12:10:00|1.55|0.25|1.54|0.24|1.55|0.25|1.53|0.23|0
1707913200000|2024-02-14 12:20:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707913500000|2024-02-14 12:25:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1707913800000|2024-02-14 12:30:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707914100000|2024-02-14 12:35:00|1.53|0.23|1.55|0.25|1.55|0.25|1.53|0.23|0
1707914400000|2024-02-14 12:40:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1707914700000|2024-02-14 12:45:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707915000000|2024-02-14 12:50:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707915600000|2024-02-14 13:00:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707915900000|2024-02-14 13:05:00|1.51|0.21|1.51|0.21|1.52|0.22|1.51|0.21|0
1707916500000|2024-02-14 13:15:00|1.52|0.22|1.53|0.23|1.53|0.23|1.51|0.21|0
1707916800000|2024-02-14 13:20:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1707917100000|2024-02-14 13:25:00|1.54|0.24|1.54|0.24|1.55|0.25|1.54|0.24|0
1707917400000|2024-02-14 13:30:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707917700000|2024-02-14 13:35:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707918000000|2024-02-14 13:40:00|1.53|0.23|1.52|0.22|1.53|0.23|1.51|0.21|0
1707918300000|2024-02-14 13:45:00|1.51|0.21|1.53|0.23|1.53|0.23|1.51|0.21|0
1707918600000|2024-02-14 13:50:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1707918900000|2024-02-14 13:55:00|1.56|0.26|1.55|0.25|1.56|0.26|1.54|0.24|0
1707919200000|2024-02-14 14:00:00|1.54|0.24|1.55|0.25|1.56|0.26|1.54|0.24|0
1707919500000|2024-02-14 14:05:00|1.54|0.24|1.55|0.25|1.55|0.25|1.54|0.24|0
1707919800000|2024-02-14 14:10:00|1.54|0.24|1.48|0.18|1.55|0.25|1.48|0.18|0
1707920100000|2024-02-14 14:15:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1707920400000|2024-02-14 14:20:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1707920700000|2024-02-14 14:25:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1707921000000|2024-02-14 14:30:00|1.46|0.16|1.47|0.17|1.48|0.18|1.45|0.15|0
1707921300000|2024-02-14 14:35:00|1.48|0.18|1.51|0.21|1.51|0.21|1.48|0.18|0
1707921600000|2024-02-14 14:40:00|1.5|0.2|1.47|0.17|1.51|0.21|1.47|0.17|0
1707921900000|2024-02-14 14:45:00|1.48|0.18|1.48|0.18|1.48|0.18|1.46|0.16|0
1707922200000|2024-02-14 14:50:00|1.47|0.17|1.47|0.17|1.49|0.19|1.47|0.17|0
1707922500000|2024-02-14 14:55:00|1.48|0.18|1.46|0.16|1.48|0.18|1.46|0.16|0
1707922800000|2024-02-14 15:00:00|1.45|0.15|1.46|0.16|1.47|0.17|1.45|0.15|0
1707923100000|2024-02-14 15:05:00|1.45|0.15|1.46|0.16|1.47|0.17|1.45|0.15|0
1707923400000|2024-02-14 15:10:00|1.45|0.15|1.44|0.14|1.46|0.16|1.44|0.14|0
1707923700000|2024-02-14 15:15:00|1.43|0.13|1.41|0.11|1.43|0.13|1.41|0.11|0
1707924000000|2024-02-14 15:20:00|1.4|0.1|1.39|0.09|1.41|0.11|1.39|0.09|0
1707924300000|2024-02-14 15:25:00|1.4|0.1|1.4|0.1|1.4|0.1|1.39|0.09|0
1707924600000|2024-02-14 15:30:00|1.39|0.09|1.4|0.1|1.4|0.1|1.39|0.09|0
1707924900000|2024-02-14 15:35:00|1.45|0.15|1.44|0.14|1.45|0.15|1.43|0.13|0
1707925200000|2024-02-14 15:40:00|1.45|0.15|1.46|0.16|1.47|0.17|1.45|0.15|0
1707925500000|2024-02-14 15:45:00|1.47|0.17|1.45|0.15|1.47|0.17|1.45|0.15|0
1707925800000|2024-02-14 15:50:00|1.46|0.16|1.48|0.18|1.49|0.19|1.46|0.16|0
1707926100000|2024-02-14 15:55:00|1.49|0.19|1.5|0.2|1.5|0.2|1.48|0.18|0
1707926400000|2024-02-14 16:00:00|1.51|0.21|1.48|0.18|1.54|0.24|1.42|0.12|0
1707926700000|2024-02-14 16:05:00|1.47|0.17|1.47|0.17|1.48|0.18|1.46|0.16|0
1707927000000|2024-02-14 16:10:00|1.46|0.16|1.47|0.17|1.47|0.17|1.45|0.15|0
1707927300000|2024-02-14 16:15:00|1.48|0.18|1.47|0.17|1.48|0.18|1.46|0.16|0
1707927600000|2024-02-14 16:20:00|1.48|0.18|1.44|0.14|1.48|0.18|1.44|0.14|0
1707927900000|2024-02-14 16:25:00|1.45|0.15|1.45|0.15|1.47|0.17|1.44|0.14|0
1707928800000|2024-02-14 16:40:00|1.44|0.14|1.48|0.18|1.49|0.19|1.44|0.14|0
1707929100000|2024-02-14 16:45:00|1.47|0.17|1.47|0.17|1.48|0.18|1.46|0.16|0
1707929400000|2024-02-14 16:50:00|1.46|0.16|1.46|0.16|1.47|0.17|1.45|0.15|0
1707929700000|2024-02-14 16:55:00|1.47|0.17|1.49|0.19|1.49|0.19|1.46|0.16|0
1707930000000|2024-02-14 17:00:00|1.5|0.2|1.5|0.2|1.5|0.2|1.45|0.15|0
1707930300000|2024-02-14 17:05:00|1.51|0.21|1.72|0.42|1.74|0.44|1.47|0.17|0
1707930600000|2024-02-14 17:10:00|1.73|0.43|1.69|0.39|1.75|0.45|1.69|0.39|0
1707930900000|2024-02-14 17:15:00|1.7|0.4|1.68|0.38|1.7|0.4|1.68|0.38|0
1707931200000|2024-02-14 17:20:00|1.69|0.39|1.68|0.38|1.69|0.39|1.67|0.37|0
1707931500000|2024-02-14 17:25:00|1.67|0.37|1.65|0.35|1.68|0.38|1.65|0.35|0
1707931800000|2024-02-14 17:30:00|1.66|0.36|1.66|0.36|1.71|0.41|1.65|0.35|0
1707932100000|2024-02-14 17:35:00|1.67|0.37|1.67|0.37|1.68|0.38|1.66|0.36|0
1707932400000|2024-02-14 17:40:00|1.68|0.38|1.66|0.36|1.68|0.38|1.66|0.36|0
1707932700000|2024-02-14 17:45:00|1.67|0.37|1.65|0.35|1.67|0.37|1.65|0.35|0
1707933000000|2024-02-14 17:50:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1707933300000|2024-02-14 17:55:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707933600000|2024-02-14 18:00:00|1.67|0.37|1.64|0.34|1.67|0.37|1.64|0.34|0
1707933900000|2024-02-14 18:05:00|1.65|0.35|1.66|0.36|1.66|0.36|1.64|0.34|0
1707934200000|2024-02-14 18:10:00|1.67|0.37|1.69|0.39|1.7|0.4|1.66|0.36|0
1707934500000|2024-02-14 18:15:00|1.68|0.38|1.68|0.38|1.68|0.38|1.67|0.37|0
1707934800000|2024-02-14 18:20:00|1.67|0.37|1.68|0.38|1.69|0.39|1.66|0.36|0
1707935100000|2024-02-14 18:25:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1707935400000|2024-02-14 18:30:00|1.66|0.36|1.64|0.34|1.67|0.37|1.63|0.33|0
1707935700000|2024-02-14 18:35:00|1.63|0.33|1.61|0.31|1.63|0.33|1.61|0.31|0
1707936000000|2024-02-14 18:40:00|1.6|0.3|1.63|0.33|1.63|0.33|1.6|0.3|0
1707936300000|2024-02-14 18:45:00|1.62|0.32|1.62|0.32|1.63|0.33|1.62|0.32|0
1707936600000|2024-02-14 18:50:00|1.65|0.35|1.63|0.33|1.65|0.35|1.63|0.33|0
1707936900000|2024-02-14 18:55:00|1.64|0.34|1.64|0.34|1.66|0.36|1.64|0.34|0
1707937200000|2024-02-14 19:00:00|1.65|0.35|1.67|0.37|1.67|0.37|1.64|0.34|0
1707937500000|2024-02-14 19:05:00|1.68|0.38|1.68|0.38|1.7|0.4|1.63|0.33|0
1707937800000|2024-02-14 19:10:00|1.69|0.39|1.66|0.36|1.69|0.39|1.66|0.36|0
1707938100000|2024-02-14 19:15:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1707938400000|2024-02-14 19:20:00|1.65|0.35|1.64|0.34|1.66|0.36|1.63|0.33|0
1707938700000|2024-02-14 19:25:00|1.63|0.33|1.61|0.31|1.63|0.33|1.61|0.31|0
1707939000000|2024-02-14 19:30:00|1.62|0.32|1.61|0.31|1.63|0.33|1.61|0.31|0
1707939300000|2024-02-14 19:35:00|1.62|0.32|1.6|0.3|1.62|0.32|1.59|0.29|0
1707939600000|2024-02-14 19:40:00|1.61|0.31|1.61|0.31|1.61|0.31|1.6|0.3|0
1707939900000|2024-02-14 19:45:00|1.6|0.3|1.6|0.3|1.62|0.32|1.6|0.3|0
1707940200000|2024-02-14 19:50:00|1.61|0.31|1.63|0.33|1.67|0.37|1.61|0.31|0
1707940500000|2024-02-14 19:55:00|1.62|0.32|1.61|0.31|1.64|0.34|1.61|0.31|0
1707940800000|2024-02-14 20:00:00|1.6|0.3|1.58|0.28|1.62|0.32|1.58|0.28|0
1707941100000|2024-02-14 20:05:00|1.59|0.29|1.58|0.28|1.59|0.29|1.57|0.27|0
1707941400000|2024-02-14 20:10:00|1.57|0.27|1.58|0.28|1.59|0.29|1.57|0.27|0
1707941700000|2024-02-14 20:15:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707942000000|2024-02-14 20:20:00|1.57|0.27|1.55|0.25|1.57|0.27|1.55|0.25|0
1707942300000|2024-02-14 20:25:00|1.56|0.26|1.58|0.28|1.62|0.32|1.53|0.23|0
1707942600000|2024-02-14 20:30:00|1.59|0.29|1.6|0.3|1.6|0.3|1.58|0.28|0
1707942900000|2024-02-14 20:35:00|1.59|0.29|1.57|0.27|1.6|0.3|1.57|0.27|0
1707943200000|2024-02-14 20:40:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1707943500000|2024-02-14 20:45:00|1.58|0.28|1.56|0.26|1.58|0.28|1.56|0.26|0
1707943800000|2024-02-14 20:50:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707944100000|2024-02-14 20:55:00|1.55|0.25|1.56|0.26|1.59|0.29|1.55|0.25|0
1707944400000|2024-02-14 21:00:00|1.57|0.27|1.56|0.26|1.58|0.28|1.55|0.25|0
1707944700000|2024-02-14 21:05:00|1.57|0.27|1.56|0.26|1.57|0.27|1.56|0.26|0
1707945000000|2024-02-14 21:10:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1707945300000|2024-02-14 21:15:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1707945600000|2024-02-14 21:20:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1707945900000|2024-02-14 21:25:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1707946800000|2024-02-14 21:40:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1707947700000|2024-02-14 21:55:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1707948000000|2024-02-14 22:00:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1707948300000|2024-02-14 22:05:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1707948600000|2024-02-14 22:10:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1707951600000|2024-02-14 23:00:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1707951900000|2024-02-14 23:05:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1707952200000|2024-02-14 23:10:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1707952800000|2024-02-14 23:20:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1707953100000|2024-02-14 23:25:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1707955200000|2024-02-15 00:00:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1707955500000|2024-02-15 00:05:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1707957300000|2024-02-15 00:35:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1707957600000|2024-02-15 00:40:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1707957900000|2024-02-15 00:45:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1707958800000|2024-02-15 01:00:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1707959100000|2024-02-15 01:05:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1707959700000|2024-02-15 01:15:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1707963300000|2024-02-15 02:15:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1707964500000|2024-02-15 02:35:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1707965400000|2024-02-15 02:50:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1707967200000|2024-02-15 03:20:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707967500000|2024-02-15 03:25:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707967800000|2024-02-15 03:30:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1707968100000|2024-02-15 03:35:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707968700000|2024-02-15 03:45:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1707969000000|2024-02-15 03:50:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1707969300000|2024-02-15 03:55:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707969600000|2024-02-15 04:00:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707969900000|2024-02-15 04:05:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1707970200000|2024-02-15 04:10:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1707970500000|2024-02-15 04:15:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707971400000|2024-02-15 04:30:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1707973200000|2024-02-15 05:00:00|1.53|0.23|1.53|0.23|1.54|0.24|1.53|0.23|0
1707973500000|2024-02-15 05:05:00|1.54|0.24|1.54|0.24|1.54|0.24|1.53|0.23|0
1707973800000|2024-02-15 05:10:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1707974100000|2024-02-15 05:15:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1707977100000|2024-02-15 06:05:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1707977700000|2024-02-15 06:15:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1707978300000|2024-02-15 06:25:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1707978600000|2024-02-15 06:30:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1707979200000|2024-02-15 06:40:00|1.51|0.21|1.51|0.21|1.51|0.21|1.51|0.21|0
1707979500000|2024-02-15 06:45:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1707980100000|2024-02-15 06:55:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1707981000000|2024-02-15 07:10:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1707981600000|2024-02-15 07:20:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1707982800000|2024-02-15 07:40:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1707983700000|2024-02-15 07:55:00|1.49|0.19|1.49|0.19|1.49|0.19|1.49|0.19|0
1707984000000|2024-02-15 08:00:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1707984600000|2024-02-15 08:10:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1707985200000|2024-02-15 08:20:00|1.48|0.18|1.52|0.22|1.52|0.22|1.47|0.17|0
1707985500000|2024-02-15 08:25:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1707985800000|2024-02-15 08:30:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1707986100000|2024-02-15 08:35:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707986700000|2024-02-15 08:45:00|1.51|0.21|1.51|0.21|1.51|0.21|1.51|0.21|0
1707987000000|2024-02-15 08:50:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1707987300000|2024-02-15 08:55:00|1.51|0.21|1.51|0.21|1.52|0.22|1.51|0.21|0
1707987600000|2024-02-15 09:00:00|1.52|0.22|1.52|0.22|1.52|0.22|1.51|0.21|0
1707987900000|2024-02-15 09:05:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1707988200000|2024-02-15 09:10:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1707988800000|2024-02-15 09:20:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1707989100000|2024-02-15 09:25:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707989400000|2024-02-15 09:30:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1707989700000|2024-02-15 09:35:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707990000000|2024-02-15 09:40:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1707990300000|2024-02-15 09:45:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1707990900000|2024-02-15 09:55:00|1.52|0.22|1.52|0.22|1.53|0.23|1.52|0.22|0
1707991200000|2024-02-15 10:00:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707992100000|2024-02-15 10:15:00|1.53|0.23|1.53|0.23|1.53|0.23|1.52|0.22|0
1707993000000|2024-02-15 10:30:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707993600000|2024-02-15 10:40:00|1.52|0.22|1.53|0.23|1.53|0.23|1.52|0.22|0
1707994800000|2024-02-15 11:00:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1707995100000|2024-02-15 11:05:00|1.51|0.21|1.52|0.22|1.52|0.22|1.51|0.21|0
1707995700000|2024-02-15 11:15:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1707996000000|2024-02-15 11:20:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1707996900000|2024-02-15 11:35:00|1.51|0.21|1.5|0.2|1.51|0.21|1.5|0.2|0
1707999000000|2024-02-15 12:10:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1707999300000|2024-02-15 12:15:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1707999600000|2024-02-15 12:20:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1707999900000|2024-02-15 12:25:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1708000800000|2024-02-15 12:40:00|1.48|0.18|1.49|0.19|1.49|0.19|1.48|0.18|0
1708001100000|2024-02-15 12:45:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1708001400000|2024-02-15 12:50:00|1.49|0.19|1.49|0.19|1.49|0.19|1.48|0.18|0
1708002600000|2024-02-15 13:10:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1708002900000|2024-02-15 13:15:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1708003200000|2024-02-15 13:20:00|1.5|0.2|1.5|0.2|1.5|0.2|1.5|0.2|0
1708003800000|2024-02-15 13:30:00|1.48|0.18|1.48|0.18|1.5|0.2|1.46|0.16|0
1708004100000|2024-02-15 13:35:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1708004400000|2024-02-15 13:40:00|1.46|0.16|1.47|0.17|1.49|0.19|1.46|0.16|0
1708004700000|2024-02-15 13:45:00|1.48|0.18|1.5|0.2|1.51|0.21|1.48|0.18|0
1708005000000|2024-02-15 13:50:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1708005300000|2024-02-15 13:55:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1708005600000|2024-02-15 14:00:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1708005900000|2024-02-15 14:05:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1708006200000|2024-02-15 14:10:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1708006500000|2024-02-15 14:15:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1708006800000|2024-02-15 14:20:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1708007100000|2024-02-15 14:25:00|1.48|0.18|1.48|0.18|1.5|0.2|1.47|0.17|0
1708007400000|2024-02-15 14:30:00|1.47|0.17|1.46|0.16|1.48|0.18|1.45|0.15|0
1708007700000|2024-02-15 14:35:00|1.47|0.17|1.46|0.16|1.47|0.17|1.45|0.15|0
1708008000000|2024-02-15 14:40:00|1.45|0.15|1.47|0.17|1.47|0.17|1.45|0.15|0
1708008300000|2024-02-15 14:45:00|1.46|0.16|1.45|0.15|1.47|0.17|1.44|0.14|0
1708008600000|2024-02-15 14:50:00|1.47|0.17|1.5|0.2|1.5|0.2|1.46|0.16|0
1708008900000|2024-02-15 14:55:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1708009200000|2024-02-15 15:00:00|1.48|0.18|1.51|0.21|1.51|0.21|1.48|0.18|0
1708009500000|2024-02-15 15:05:00|1.5|0.2|1.49|0.19|1.51|0.21|1.49|0.19|0
1708009800000|2024-02-15 15:10:00|1.48|0.18|1.48|0.18|1.49|0.19|1.48|0.18|0
1708010100000|2024-02-15 15:15:00|1.49|0.19|1.5|0.2|1.5|0.2|1.47|0.17|0
1708010400000|2024-02-15 15:20:00|1.51|0.21|1.47|0.17|1.52|0.22|1.43|0.13|0
1708010700000|2024-02-15 15:25:00|1.46|0.16|1.5|0.2|1.5|0.2|1.46|0.16|0
1708011000000|2024-02-15 15:30:00|1.49|0.19|1.51|0.21|1.52|0.22|1.49|0.19|0
1708011300000|2024-02-15 15:35:00|1.5|0.2|1.49|0.19|1.51|0.21|1.49|0.19|0
1708011600000|2024-02-15 15:40:00|1.5|0.2|1.48|0.18|1.51|0.21|1.47|0.17|0
1708011900000|2024-02-15 15:45:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1708012200000|2024-02-15 15:50:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1708012500000|2024-02-15 15:55:00|1.48|0.18|1.47|0.17|1.48|0.18|1.46|0.16|0
1708012800000|2024-02-15 16:00:00|1.46|0.16|1.49|0.19|1.5|0.2|1.46|0.16|0
1708013100000|2024-02-15 16:05:00|1.5|0.2|1.51|0.21|1.51|0.21|1.49|0.19|0
1708013400000|2024-02-15 16:10:00|1.5|0.2|1.48|0.18|1.5|0.2|1.45|0.15|0
1708013700000|2024-02-15 16:15:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1708014000000|2024-02-15 16:20:00|1.47|0.17|1.5|0.2|1.5|0.2|1.47|0.17|0
1708014300000|2024-02-15 16:25:00|1.51|0.21|1.49|0.19|1.51|0.21|1.49|0.19|0
1708014600000|2024-02-15 16:30:00|1.5|0.2|1.49|0.19|1.5|0.2|1.49|0.19|0
1708014900000|2024-02-15 16:35:00|1.48|0.18|1.48|0.18|1.49|0.19|1.47|0.17|0
1708015200000|2024-02-15 16:40:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1708015500000|2024-02-15 16:45:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1708015800000|2024-02-15 16:50:00|1.49|0.19|1.5|0.2|1.51|0.21|1.49|0.19|0
1708016100000|2024-02-15 16:55:00|1.49|0.19|1.49|0.19|1.5|0.2|1.49|0.19|0
1708016400000|2024-02-15 17:00:00|1.48|0.18|1.49|0.19|1.5|0.2|1.48|0.18|0
1708017000000|2024-02-15 17:10:00|1.48|0.18|1.46|0.16|1.49|0.19|1.45|0.15|0
1708017300000|2024-02-15 17:15:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1708017600000|2024-02-15 17:20:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1708017900000|2024-02-15 17:25:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1708018200000|2024-02-15 17:30:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1708018500000|2024-02-15 17:35:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1708019100000|2024-02-15 17:45:00|1.43|0.13|1.45|0.15|1.45|0.15|1.43|0.13|0
1708019400000|2024-02-15 17:50:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1708019700000|2024-02-15 17:55:00|1.45|0.15|1.46|0.16|1.46|0.16|1.44|0.14|0
1708020000000|2024-02-15 18:00:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1708020300000|2024-02-15 18:05:00|1.45|0.15|1.43|0.13|1.46|0.16|1.42|0.12|0
1708020600000|2024-02-15 18:10:00|1.42|0.12|1.42|0.12|1.43|0.13|1.41|0.11|0
1708020900000|2024-02-15 18:15:00|1.41|0.11|1.47|0.17|1.47|0.17|1.4|0.1|0
1708021200000|2024-02-15 18:20:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1708021500000|2024-02-15 18:25:00|1.48|0.18|1.46|0.16|1.48|0.18|1.46|0.16|0
1708021800000|2024-02-15 18:30:00|1.45|0.15|1.47|0.17|1.47|0.17|1.45|0.15|0
1708022100000|2024-02-15 18:35:00|1.46|0.16|1.47|0.17|1.48|0.18|1.46|0.16|0
1708022400000|2024-02-15 18:40:00|1.46|0.16|1.48|0.18|1.49|0.19|1.46|0.16|0
1708022700000|2024-02-15 18:45:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1708023000000|2024-02-15 18:50:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1708023300000|2024-02-15 18:55:00|1.47|0.17|1.44|0.14|1.48|0.18|1.37|0.07|0
1708023600000|2024-02-15 19:00:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1708023900000|2024-02-15 19:05:00|1.44|0.14|1.43|0.13|1.44|0.14|1.42|0.12|0
1708024200000|2024-02-15 19:10:00|1.44|0.14|1.44|0.14|1.45|0.15|1.43|0.13|0
1708024500000|2024-02-15 19:15:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1708024800000|2024-02-15 19:20:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1708025100000|2024-02-15 19:25:00|1.44|0.14|1.43|0.13|1.46|0.16|1.43|0.13|0
1708025400000|2024-02-15 19:30:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1708025700000|2024-02-15 19:35:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1708026000000|2024-02-15 19:40:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1708026300000|2024-02-15 19:45:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1708026600000|2024-02-15 19:50:00|1.42|0.12|1.41|0.11|1.42|0.12|1.4|0.1|0
1708026900000|2024-02-15 19:55:00|1.4|0.1|1.41|0.11|1.42|0.12|1.4|0.1|0
1708027200000|2024-02-15 20:00:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1708027500000|2024-02-15 20:05:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1708027800000|2024-02-15 20:10:00|1.42|0.12|1.41|0.11|1.43|0.13|1.41|0.11|0
1708028100000|2024-02-15 20:15:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1708028400000|2024-02-15 20:20:00|1.43|0.13|1.42|0.12|1.43|0.13|1.41|0.11|0
1708028700000|2024-02-15 20:25:00|1.41|0.11|1.4|0.1|1.42|0.12|1.4|0.1|0
1708029000000|2024-02-15 20:30:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1708029300000|2024-02-15 20:35:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1708029600000|2024-02-15 20:40:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1708029900000|2024-02-15 20:45:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1708030200000|2024-02-15 20:50:00|1.41|0.11|1.4|0.1|1.42|0.12|1.39|0.09|0
1708030500000|2024-02-15 20:55:00|1.39|0.09|1.37|0.07|1.42|0.12|1.37|0.07|0
1708030800000|2024-02-15 21:00:00|1.38|0.08|1.37|0.07|1.38|0.08|1.36|0.06|0
1708031100000|2024-02-15 21:05:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1708031400000|2024-02-15 21:10:00|1.37|0.07|1.37|0.07|1.37|0.07|1.36|0.06|0
1708031700000|2024-02-15 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1708046100000|2024-02-16 01:15:00|1.37|0.07|1.39|0.09|1.39|0.09|1.37|0.07|0
1708046400000|2024-02-16 01:20:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1708047300000|2024-02-16 01:35:00|1.39|0.09|1.39|0.09|1.39|0.09|1.39|0.09|0
1708047600000|2024-02-16 01:40:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1708048200000|2024-02-16 01:50:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1708050600000|2024-02-16 02:30:00|1.37|0.07|1.37|0.07|1.38|0.08|1.37|0.07|0
1708051200000|2024-02-16 02:40:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1708051500000|2024-02-16 02:45:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1708052400000|2024-02-16 03:00:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1708053600000|2024-02-16 03:20:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1708054500000|2024-02-16 03:35:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1708057800000|2024-02-16 04:30:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1708058100000|2024-02-16 04:35:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1708058400000|2024-02-16 04:40:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1708058700000|2024-02-16 04:45:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1708059000000|2024-02-16 04:50:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1708059600000|2024-02-16 05:00:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1708059900000|2024-02-16 05:05:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1708060200000|2024-02-16 05:10:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1708060800000|2024-02-16 05:20:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1708061100000|2024-02-16 05:25:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1708061400000|2024-02-16 05:30:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1708061700000|2024-02-16 05:35:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1708062300000|2024-02-16 05:45:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1708062600000|2024-02-16 05:50:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1708063800000|2024-02-16 06:10:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1708064400000|2024-02-16 06:20:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1708064700000|2024-02-16 06:25:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1708065000000|2024-02-16 06:30:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1708065300000|2024-02-16 06:35:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1708066500000|2024-02-16 06:55:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1708066800000|2024-02-16 07:00:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1708068300000|2024-02-16 07:25:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1708069200000|2024-02-16 07:40:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1708069500000|2024-02-16 07:45:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1708069800000|2024-02-16 07:50:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1708070100000|2024-02-16 07:55:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1708070400000|2024-02-16 08:00:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1708070700000|2024-02-16 08:05:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1708071000000|2024-02-16 08:10:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1708071300000|2024-02-16 08:15:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1708071900000|2024-02-16 08:25:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1708075200000|2024-02-16 09:20:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1708075500000|2024-02-16 09:25:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1708077000000|2024-02-16 09:50:00|1.34|0.04|1.32|0.02|1.34|0.04|1.32|0.02|0
1708077600000|2024-02-16 10:00:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1708078800000|2024-02-16 10:20:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1708079100000|2024-02-16 10:25:00|1.3|0|1.3|0|1.3|0|1.3|0|0
1708079400000|2024-02-16 10:30:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1708081200000|2024-02-16 11:00:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1708081500000|2024-02-16 11:05:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1708083900000|2024-02-16 11:45:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1708085400000|2024-02-16 12:10:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1708086000000|2024-02-16 12:20:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1708086300000|2024-02-16 12:25:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1708087500000|2024-02-16 12:45:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1708087800000|2024-02-16 12:50:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1708088400000|2024-02-16 13:00:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1708088700000|2024-02-16 13:05:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1708089600000|2024-02-16 13:20:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1708089900000|2024-02-16 13:25:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1708090200000|2024-02-16 13:30:00|1.36|0.06|1.33|0.03|1.38|0.08|1.31|0.01|0
1708090500000|2024-02-16 13:35:00|1.34|0.04|1.33|0.03|1.34|0.04|1.32|0.02|0
1708090800000|2024-02-16 13:40:00|1.32|0.02|1.34|0.04|1.34|0.04|1.32|0.02|0
1708091100000|2024-02-16 13:45:00|1.35|0.05|1.35|0.05|1.36|0.06|1.34|0.04|0
1708091400000|2024-02-16 13:50:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1708091700000|2024-02-16 13:55:00|1.32|0.02|1.32|0.02|1.33|0.03|1.31|0.01|0
1708092000000|2024-02-16 14:00:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1708092300000|2024-02-16 14:05:00|1.31|0.01|1.31|0.01|1.32|0.02|1.31|0.01|0
1708092600000|2024-02-16 14:10:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1708092900000|2024-02-16 14:15:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1708093200000|2024-02-16 14:20:00|1.31|0.01|1.32|0.02|1.32|0.02|1.31|0.01|0
1708093500000|2024-02-16 14:25:00|1.31|0.01|1.31|0.01|1.32|0.02|1.3|0|0
1708093800000|2024-02-16 14:30:00|1.3|0|1.33|0.03|1.33|0.03|1.3|0|0
1708094100000|2024-02-16 14:35:00|1.31|0.01|1.33|0.03|1.33|0.03|1.31|0.01|0
1708094400000|2024-02-16 14:40:00|1.32|0.02|1.33|0.03|1.34|0.04|1.32|0.02|0
1708094700000|2024-02-16 14:45:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1708095000000|2024-02-16 14:50:00|1.34|0.04|1.36|0.06|1.36|0.06|1.33|0.03|0
1708095300000|2024-02-16 14:55:00|1.37|0.07|1.35|0.05|1.37|0.07|1.35|0.05|0
1708095600000|2024-02-16 15:00:00|1.37|0.07|1.33|0.03|1.39|0.09|1.32|0.02|0
1708095900000|2024-02-16 15:05:00|1.34|0.04|1.32|0.02|1.34|0.04|1.32|0.02|0
1708096200000|2024-02-16 15:10:00|1.33|0.03|1.32|0.02|1.33|0.03|1.31|0.01|0
1708096500000|2024-02-16 15:15:00|1.31|0.01|1.31|0.01|1.32|0.02|1.3|0|0
1708096800000|2024-02-16 15:20:00|1.32|0.02|1.33|0.03|1.33|0.03|1.31|0.01|0
1708097100000|2024-02-16 15:25:00|1.32|0.02|1.31|0.01|1.33|0.03|1.31|0.01|0
1708097400000|2024-02-16 15:30:00|1.32|0.02|1.32|0.02|1.33|0.03|1.31|0.01|0
1708097700000|2024-02-16 15:35:00|1.31|0.01|1.3|0|1.35|0.05|1.3|0|0
1708099500000|2024-02-16 16:05:00|1.32|0.02|1.3|0|1.32|0.02|1.3|0|0
1708101300000|2024-02-16 16:35:00|1.2||1.2||1.2||1.2||0
1708101600000|2024-02-16 16:40:00|1.27|0.07|1.34|0.14|1.36|0.16|1.27|0.07|0
1708101900000|2024-02-16 16:45:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1708102200000|2024-02-16 16:50:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1708102500000|2024-02-16 16:55:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1708102800000|2024-02-16 17:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1708103100000|2024-02-16 17:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1708103400000|2024-02-16 17:10:00|1.36|0.16|1.39|0.19|1.39|0.19|1.35|0.15|0
1708103700000|2024-02-16 17:15:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1708104000000|2024-02-16 17:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1708104300000|2024-02-16 17:25:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1708104600000|2024-02-16 17:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1708104900000|2024-02-16 17:35:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1708105500000|2024-02-16 17:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1708105800000|2024-02-16 17:50:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1708106100000|2024-02-16 17:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1708106400000|2024-02-16 18:00:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1708106700000|2024-02-16 18:05:00|1.43|0.23|1.41|0.21|1.43|0.23|1.38|0.18|0
1708107000000|2024-02-16 18:10:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1708107300000|2024-02-16 18:15:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1708107600000|2024-02-16 18:20:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1708107900000|2024-02-16 18:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1708108200000|2024-02-16 18:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1708108500000|2024-02-16 18:35:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1708108800000|2024-02-16 18:40:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1708109400000|2024-02-16 18:50:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1708109700000|2024-02-16 18:55:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1708110000000|2024-02-16 19:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1708110300000|2024-02-16 19:05:00|1.35|0.15|1.35|0.15|1.41|0.21|1.34|0.14|0
1708110600000|2024-02-16 19:10:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1708110900000|2024-02-16 19:15:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1708111800000|2024-02-16 19:30:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1708112100000|2024-02-16 19:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1708112400000|2024-02-16 19:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1708112700000|2024-02-16 19:45:00|1.38|0.18|1.44|0.24|1.46|0.26|1.38|0.18|0
1708113000000|2024-02-16 19:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1708113300000|2024-02-16 19:55:00|1.44|0.24|1.37|0.17|1.45|0.25|1.35|0.15|0
1708113600000|2024-02-16 20:00:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1708113900000|2024-02-16 20:05:00|1.39|0.19|1.34|0.14|1.39|0.19|1.34|0.14|0
1708114200000|2024-02-16 20:10:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1708114500000|2024-02-16 20:15:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1708114800000|2024-02-16 20:20:00|1.36|0.16|1.36|0.16|1.38|0.18|1.36|0.16|0
1708115100000|2024-02-16 20:25:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1708115400000|2024-02-16 20:30:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1708115700000|2024-02-16 20:35:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1708116000000|2024-02-16 20:40:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1708116300000|2024-02-16 20:45:00|1.41|0.21|1.44|0.24|1.45|0.25|1.41|0.21|0
1708116600000|2024-02-16 20:50:00|1.43|0.23|1.39|0.19|1.43|0.23|1.38|0.18|0
1708116900000|2024-02-16 20:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1708117200000|2024-02-16 21:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1708117500000|2024-02-16 21:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1708117800000|2024-02-16 21:10:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1708305300000|2024-02-19 01:15:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1708305600000|2024-02-19 01:20:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1708305900000|2024-02-19 01:25:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1708306200000|2024-02-19 01:30:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1708306800000|2024-02-19 01:40:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1708307100000|2024-02-19 01:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1708307400000|2024-02-19 01:50:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1708307700000|2024-02-19 01:55:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1708308000000|2024-02-19 02:00:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1708308300000|2024-02-19 02:05:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1708308600000|2024-02-19 02:10:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1708308900000|2024-02-19 02:15:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1708309200000|2024-02-19 02:20:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1708309800000|2024-02-19 02:30:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1708311900000|2024-02-19 03:05:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1708312500000|2024-02-19 03:15:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1708312800000|2024-02-19 03:20:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1708313100000|2024-02-19 03:25:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1708313400000|2024-02-19 03:30:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1708313700000|2024-02-19 03:35:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1708314000000|2024-02-19 03:40:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1708314300000|2024-02-19 03:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1708314900000|2024-02-19 03:55:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1708315200000|2024-02-19 04:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1708317600000|2024-02-19 04:40:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1708321200000|2024-02-19 05:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1708322400000|2024-02-19 06:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1708324200000|2024-02-19 06:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1708324800000|2024-02-19 06:40:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1708325400000|2024-02-19 06:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1708326000000|2024-02-19 07:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1708326300000|2024-02-19 07:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1708326900000|2024-02-19 07:15:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1708327500000|2024-02-19 07:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1708328400000|2024-02-19 07:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1708328700000|2024-02-19 07:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1708329000000|2024-02-19 07:50:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1708329300000|2024-02-19 07:55:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1708329600000|2024-02-19 08:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1708330200000|2024-02-19 08:10:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1708330800000|2024-02-19 08:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1708331100000|2024-02-19 08:25:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1708331400000|2024-02-19 08:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1708331700000|2024-02-19 08:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1708332000000|2024-02-19 08:40:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1708332300000|2024-02-19 08:45:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1708332900000|2024-02-19 08:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1708333800000|2024-02-19 09:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1708334100000|2024-02-19 09:15:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1708334400000|2024-02-19 09:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1708334700000|2024-02-19 09:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1708335000000|2024-02-19 09:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1708335600000|2024-02-19 09:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1708335900000|2024-02-19 09:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1708337400000|2024-02-19 10:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1708337700000|2024-02-19 10:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1708338300000|2024-02-19 10:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1708338900000|2024-02-19 10:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1708339200000|2024-02-19 10:40:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1708340700000|2024-02-19 11:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1708341000000|2024-02-19 11:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1708342800000|2024-02-19 11:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1708343100000|2024-02-19 11:45:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1708343400000|2024-02-19 11:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1708343700000|2024-02-19 11:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1708345200000|2024-02-19 12:20:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1708346400000|2024-02-19 12:40:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1708346700000|2024-02-19 12:45:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1708347000000|2024-02-19 12:50:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1708347600000|2024-02-19 13:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1708347900000|2024-02-19 13:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1708348500000|2024-02-19 13:15:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1708348800000|2024-02-19 13:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1708350000000|2024-02-19 13:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1708350300000|2024-02-19 13:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1708350600000|2024-02-19 13:50:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1708352400000|2024-02-19 14:20:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1708352700000|2024-02-19 14:25:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1708353600000|2024-02-19 14:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708353900000|2024-02-19 14:45:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708354500000|2024-02-19 14:55:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708354800000|2024-02-19 15:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708355100000|2024-02-19 15:05:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708355400000|2024-02-19 15:10:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1708355700000|2024-02-19 15:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1708356000000|2024-02-19 15:20:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1708356300000|2024-02-19 15:25:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708356600000|2024-02-19 15:30:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708356900000|2024-02-19 15:35:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708357200000|2024-02-19 15:40:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1708357500000|2024-02-19 15:45:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1708358400000|2024-02-19 16:00:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708358700000|2024-02-19 16:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1708359300000|2024-02-19 16:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1708359600000|2024-02-19 16:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708359900000|2024-02-19 16:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708360500000|2024-02-19 16:35:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708363800000|2024-02-19 17:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1708364100000|2024-02-19 17:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1708364400000|2024-02-19 17:40:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1708365300000|2024-02-19 17:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1708371300000|2024-02-19 19:35:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1708374300000|2024-02-19 20:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1708375500000|2024-02-19 20:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1708376100000|2024-02-19 20:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1708376700000|2024-02-19 21:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1708377300000|2024-02-19 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1708391700000|2024-02-20 01:15:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1708392000000|2024-02-20 01:20:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1708392300000|2024-02-20 01:25:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1708392600000|2024-02-20 01:30:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1708392900000|2024-02-20 01:35:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1708393500000|2024-02-20 01:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.2|0|0
1708394100000|2024-02-20 01:55:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1708394400000|2024-02-20 02:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1708394700000|2024-02-20 02:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1708395000000|2024-02-20 02:10:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1708395300000|2024-02-20 02:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1708395600000|2024-02-20 02:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1708396200000|2024-02-20 02:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1708396500000|2024-02-20 02:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1708396800000|2024-02-20 02:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1708397100000|2024-02-20 02:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1708397400000|2024-02-20 02:50:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1708398600000|2024-02-20 03:10:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1708398900000|2024-02-20 03:15:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1708399200000|2024-02-20 03:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1708399500000|2024-02-20 03:25:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1708401900000|2024-02-20 04:05:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1708402500000|2024-02-20 04:15:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1708403100000|2024-02-20 04:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708407300000|2024-02-20 05:35:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708408200000|2024-02-20 05:50:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1708409700000|2024-02-20 06:15:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1708410600000|2024-02-20 06:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1708411800000|2024-02-20 06:50:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1708412100000|2024-02-20 06:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708412400000|2024-02-20 07:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708412700000|2024-02-20 07:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1708413000000|2024-02-20 07:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1708413300000|2024-02-20 07:15:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1708413600000|2024-02-20 07:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1708414500000|2024-02-20 07:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1708415400000|2024-02-20 07:50:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708415700000|2024-02-20 07:55:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708416000000|2024-02-20 08:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1708416300000|2024-02-20 08:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1708416900000|2024-02-20 08:15:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1708417200000|2024-02-20 08:20:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1708417500000|2024-02-20 08:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1708417800000|2024-02-20 08:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1708418100000|2024-02-20 08:35:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708418700000|2024-02-20 08:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1708419000000|2024-02-20 08:50:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1708419300000|2024-02-20 08:55:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1708419600000|2024-02-20 09:00:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1708419900000|2024-02-20 09:05:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1708420200000|2024-02-20 09:10:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1708420500000|2024-02-20 09:15:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1708420800000|2024-02-20 09:20:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1708421100000|2024-02-20 09:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1708421400000|2024-02-20 09:30:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1708421700000|2024-02-20 09:35:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708422600000|2024-02-20 09:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1708423200000|2024-02-20 10:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1708423500000|2024-02-20 10:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1708423800000|2024-02-20 10:10:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1708424100000|2024-02-20 10:15:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1708424400000|2024-02-20 10:20:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1708424700000|2024-02-20 10:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1708425000000|2024-02-20 10:30:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1708425300000|2024-02-20 10:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1708425600000|2024-02-20 10:40:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1708425900000|2024-02-20 10:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1708426200000|2024-02-20 10:50:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1708426800000|2024-02-20 11:00:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1708427400000|2024-02-20 11:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1708427700000|2024-02-20 11:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1708428000000|2024-02-20 11:20:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1708428300000|2024-02-20 11:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1708428600000|2024-02-20 11:30:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1708428900000|2024-02-20 11:35:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1708429200000|2024-02-20 11:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1708429500000|2024-02-20 11:45:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1708430400000|2024-02-20 12:00:00|1.22|0.02|1.22|0.02|1.24|0.04|1.22|0.02|0
1708430700000|2024-02-20 12:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708431000000|2024-02-20 12:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1708431900000|2024-02-20 12:25:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1708432200000|2024-02-20 12:30:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1708432500000|2024-02-20 12:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1708432800000|2024-02-20 12:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1708433100000|2024-02-20 12:45:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1708433400000|2024-02-20 12:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1708433700000|2024-02-20 12:55:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708434300000|2024-02-20 13:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708434600000|2024-02-20 13:10:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1708434900000|2024-02-20 13:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1708435200000|2024-02-20 13:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1708435500000|2024-02-20 13:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1708435800000|2024-02-20 13:30:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1708436100000|2024-02-20 13:35:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1708436400000|2024-02-20 13:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1708436700000|2024-02-20 13:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1708437000000|2024-02-20 13:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708437600000|2024-02-20 14:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708437900000|2024-02-20 14:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1708438200000|2024-02-20 14:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1708438800000|2024-02-20 14:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708439100000|2024-02-20 14:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708439400000|2024-02-20 14:30:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1708439700000|2024-02-20 14:35:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1708440000000|2024-02-20 14:40:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1708440300000|2024-02-20 14:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1708440600000|2024-02-20 14:50:00|1.29|0.09|1.27|0.07|1.3|0.1|1.23|0.03|0
1708440900000|2024-02-20 14:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1708441200000|2024-02-20 15:00:00|1.27|0.07|1.3|0.1|1.3|0.1|1.26|0.06|0
1708441500000|2024-02-20 15:05:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1708441800000|2024-02-20 15:10:00|1.29|0.09|1.31|0.11|1.32|0.12|1.29|0.09|0
1708442100000|2024-02-20 15:15:00|1.32|0.12|1.3|0.1|1.32|0.12|1.29|0.09|0
1708442400000|2024-02-20 15:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1708442700000|2024-02-20 15:25:00|1.31|0.11|1.29|0.09|1.31|0.11|1.28|0.08|0
1708443000000|2024-02-20 15:30:00|1.3|0.1|1.3|0.1|1.31|0.11|1.28|0.08|0
1708443300000|2024-02-20 15:35:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1708443600000|2024-02-20 15:40:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1708443900000|2024-02-20 15:45:00|1.28|0.08|1.25|0.05|1.29|0.09|1.25|0.05|0
1708444200000|2024-02-20 15:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1708444500000|2024-02-20 15:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1708444800000|2024-02-20 16:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1708445100000|2024-02-20 16:05:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1708445400000|2024-02-20 16:10:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1708445700000|2024-02-20 16:15:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1708446000000|2024-02-20 16:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1708446300000|2024-02-20 16:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1708446600000|2024-02-20 16:30:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1708446900000|2024-02-20 16:35:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1708447200000|2024-02-20 16:40:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1708447500000|2024-02-20 16:45:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1708447800000|2024-02-20 16:50:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1708448100000|2024-02-20 16:55:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1708448400000|2024-02-20 17:00:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1708448700000|2024-02-20 17:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1708449000000|2024-02-20 17:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1708449300000|2024-02-20 17:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1708449600000|2024-02-20 17:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1708449900000|2024-02-20 17:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1708450200000|2024-02-20 17:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1708450500000|2024-02-20 17:35:00|1.29|0.09|1.32|0.12|1.32|0.12|1.28|0.08|0
1708450800000|2024-02-20 17:40:00|1.31|0.11|1.29|0.09|1.32|0.12|1.29|0.09|0
1708451100000|2024-02-20 17:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1708451400000|2024-02-20 17:50:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1708451700000|2024-02-20 17:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1708452000000|2024-02-20 18:00:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1708452300000|2024-02-20 18:05:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1708452900000|2024-02-20 18:15:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1708453200000|2024-02-20 18:20:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1708453500000|2024-02-20 18:25:00|1.27|0.07|1.29|0.09|1.3|0.1|1.26|0.06|0
1708453800000|2024-02-20 18:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1708454100000|2024-02-20 18:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1708454400000|2024-02-20 18:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1708455000000|2024-02-20 18:50:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1708455300000|2024-02-20 18:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708455600000|2024-02-20 19:00:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1708455900000|2024-02-20 19:05:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1708456200000|2024-02-20 19:10:00|1.27|0.07|1.24|0.04|1.27|0.07|1.23|0.03|0
1708456500000|2024-02-20 19:15:00|1.25|0.05|1.22|0.02|1.25|0.05|1.22|0.02|0
1708456800000|2024-02-20 19:20:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1708457100000|2024-02-20 19:25:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1708457400000|2024-02-20 19:30:00|1.23|0.03|1.25|0.05|1.25|0.05|1.22|0.02|0
1708457700000|2024-02-20 19:35:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|0
1708459800000|2024-02-20 20:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1708460100000|2024-02-20 20:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708460400000|2024-02-20 20:20:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1708460700000|2024-02-20 20:25:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1708461000000|2024-02-20 20:30:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1708461300000|2024-02-20 20:35:00|1.25|0.05|1.24|0.04|1.26|0.06|1.23|0.03|0
1708461600000|2024-02-20 20:40:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1708461900000|2024-02-20 20:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1708462200000|2024-02-20 20:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708462500000|2024-02-20 20:55:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1708462800000|2024-02-20 21:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1708463700000|2024-02-20 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1708478100000|2024-02-21 01:15:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1708478400000|2024-02-21 01:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1708478700000|2024-02-21 01:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1708479000000|2024-02-21 01:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1708479300000|2024-02-21 01:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1708479600000|2024-02-21 01:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1708479900000|2024-02-21 01:45:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1708480500000|2024-02-21 01:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1708480800000|2024-02-21 02:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708481400000|2024-02-21 02:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1708481700000|2024-02-21 02:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1708482000000|2024-02-21 02:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708482300000|2024-02-21 02:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708482600000|2024-02-21 02:30:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1708483500000|2024-02-21 02:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1708483800000|2024-02-21 02:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1708484100000|2024-02-21 02:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1708484400000|2024-02-21 03:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1708484700000|2024-02-21 03:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1708485000000|2024-02-21 03:10:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708485300000|2024-02-21 03:15:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1708485600000|2024-02-21 03:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1708486200000|2024-02-21 03:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1708487700000|2024-02-21 03:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1708488300000|2024-02-21 04:05:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1708491900000|2024-02-21 05:05:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708493400000|2024-02-21 05:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708493700000|2024-02-21 05:35:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1708503300000|2024-02-21 08:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1708503600000|2024-02-21 08:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1708503900000|2024-02-21 08:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708504200000|2024-02-21 08:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1708504500000|2024-02-21 08:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708505100000|2024-02-21 08:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1708505400000|2024-02-21 08:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1708505700000|2024-02-21 08:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1708506000000|2024-02-21 09:00:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1708506300000|2024-02-21 09:05:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708507200000|2024-02-21 09:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708507500000|2024-02-21 09:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708507800000|2024-02-21 09:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1708508700000|2024-02-21 09:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1708519800000|2024-02-21 12:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1708520100000|2024-02-21 12:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1708521900000|2024-02-21 13:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1708522200000|2024-02-21 13:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1708522500000|2024-02-21 13:35:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1708525800000|2024-02-21 14:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1708526100000|2024-02-21 14:35:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1708526700000|2024-02-21 14:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1708527000000|2024-02-21 14:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1708544100000|2024-02-21 19:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1708544400000|2024-02-21 19:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1708544700000|2024-02-21 19:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1708546200000|2024-02-21 20:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1708546500000|2024-02-21 20:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1708546800000|2024-02-21 20:20:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1708547100000|2024-02-21 20:25:00|1.2|0|1.2|0|1.2|0|1.2|0|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
1708968900000|2024-02-26 17:35:00|1.26|0.06|1.2|0|1.26|0.06|1.2|0|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|31.94|29.54|31.96|29.56|32|29.6|31.92|29.52|0
1710767100000|2024-03-18 13:05:00|31.99|29.59|31.93|29.53|32|29.6|31.93|29.53|0
1710767400000|2024-03-18 13:10:00|31.95|29.55|31.89|29.49|31.95|29.55|31.87|29.47|0
1710767700000|2024-03-18 13:15:00|31.9|29.5|31.93|29.53|31.93|29.53|31.81|29.41|0
1710768000000|2024-03-18 13:20:00|31.92|29.52|31.92|29.52|31.97|29.57|31.88|29.48|0
1710768300000|2024-03-18 13:25:00|31.93|29.53|31.76|29.36|31.96|29.56|31.69|29.29|0
1710768600000|2024-03-18 13:30:00|31.71|29.31|31.39|28.99|31.79|29.39|31.38|28.98|0
1710768900000|2024-03-18 13:35:00|31.35|28.95|31.61|29.21|31.61|29.21|31.34|28.94|0
1710769200000|2024-03-18 13:40:00|31.59|29.19|31.56|29.16|31.59|29.19|31.38|28.98|0
1710769500000|2024-03-18 13:45:00|31.49|29.09|31.68|29.28|31.73|29.33|31.4|29|0
1710769800000|2024-03-18 13:50:00|31.64|29.24|31.8|29.4|32.19|29.79|30.97|28.59|0
1710770100000|2024-03-18 13:55:00|31.78|29.38|31.94|29.54|31.95|29.55|31.74|29.34|0
1710770400000|2024-03-18 14:00:00|31.93|29.53|31.75|29.35|31.94|29.54|31.74|29.34|0
1710770700000|2024-03-18 14:05:00|31.77|29.37|31.52|29.12|31.87|29.47|31.5|29.1|0
1710771000000|2024-03-18 14:10:00|31.5|29.1|31.49|29.09|31.53|29.13|31.33|28.93|0
1710771300000|2024-03-18 14:15:00|31.46|29.06|31.37|28.97|31.49|29.09|31.32|28.92|0
1710771600000|2024-03-18 14:20:00|31.36|28.96|31.2|28.8|31.41|29.01|31.2|28.8|0
1710771900000|2024-03-18 14:25:00|31.19|28.79|31.25|28.85|31.27|28.87|31.07|28.68|0
1710772200000|2024-03-18 14:30:00|31.21|28.81|31.32|28.92|31.37|28.97|31.17|28.78|0
1710772500000|2024-03-18 14:35:00|31.3|28.9|31.28|28.88|31.36|28.96|31.19|28.79|0
1710772800000|2024-03-18 14:40:00|31.25|28.85|31.35|28.95|31.37|28.97|31.19|28.79|0
1710773100000|2024-03-18 14:45:00|31.33|28.93|31.24|28.84|31.42|29.02|31.2|28.8|0
1710773400000|2024-03-18 14:50:00|31.22|28.82|31.29|28.89|31.34|28.94|31.22|28.82|0
1710773700000|2024-03-18 14:55:00|31.27|28.87|31.23|28.83|31.37|28.97|31.23|28.83|0
1710774000000|2024-03-18 15:00:00|31.21|28.81|31.32|28.92|31.42|29.02|31.2|28.8|0
1710774300000|2024-03-18 15:05:00|31.34|28.94|31.32|28.92|31.45|29.05|31.3|28.9|0
1710774600000|2024-03-18 15:10:00|31.35|28.95|31.49|29.09|31.56|29.16|31.32|28.92|0
1710774900000|2024-03-18 15:15:00|31.53|29.13|31.57|29.17|31.69|29.29|31.52|29.12|0
1710775200000|2024-03-18 15:20:00|31.58|29.18|31.5|29.1|31.61|29.21|31.45|29.05|0
1710775500000|2024-03-18 15:25:00|31.49|29.09|31.46|29.06|31.58|29.18|31.45|29.05|0
1710775800000|2024-03-18 15:30:00|31.48|29.08|31.74|29.34|31.8|29.4|31.48|29.08|0
1710776100000|2024-03-18 15:35:00|31.77|29.37|31.59|29.19|31.79|29.39|31.56|29.16|0
1710776400000|2024-03-18 15:40:00|31.6|29.2|31.56|29.16|31.67|29.27|31.55|29.15|0
1710776700000|2024-03-18 15:45:00|31.57|29.17|31.68|29.28|31.74|29.34|31.54|29.14|0
1710777000000|2024-03-18 15:50:00|31.67|29.27|31.8|29.4|31.88|29.48|31.64|29.24|0
1710777300000|2024-03-18 15:55:00|31.81|29.41|31.71|29.31|31.85|29.45|31.67|29.27|0
1710777600000|2024-03-18 16:00:00|31.72|29.32|31.88|29.48|31.92|29.52|31.72|29.32|0
1710777900000|2024-03-18 16:05:00|31.89|29.49|31.76|29.36|32.05|29.65|31.72|29.32|0
1710778200000|2024-03-18 16:10:00|31.74|29.34|31.57|29.17|31.77|29.37|31.56|29.16|0
1710778500000|2024-03-18 16:15:00|31.56|29.16|31.62|29.22|31.68|29.28|31.56|29.16|0
1710778800000|2024-03-18 16:20:00|31.65|29.25|31.68|29.28|31.7|29.3|31.6|29.2|0
1710779100000|2024-03-18 16:25:00|31.69|29.29|31.71|29.31|31.78|29.38|31.65|29.25|0
1710779400000|2024-03-18 16:30:00|31.73|29.33|31.81|29.41|31.83|29.43|31.7|29.3|0
1710779700000|2024-03-18 16:35:00|31.79|29.39|31.81|29.41|31.83|29.43|31.74|29.34|0
1710780000000|2024-03-18 16:40:00|31.79|29.39|31.67|29.27|31.86|29.46|31.66|29.26|0
1710780300000|2024-03-18 16:45:00|31.7|29.3|31.84|29.44|31.84|29.44|31.69|29.29|0
1710780600000|2024-03-18 16:50:00|31.83|29.43|31.97|29.57|32.06|29.66|31.82|29.42|0
1710780900000|2024-03-18 16:55:00|31.99|29.59|32.08|29.68|32.09|29.69|31.97|29.57|0
1710781200000|2024-03-18 17:00:00|32.07|29.67|32.09|29.69|32.12|29.72|31.95|29.55|0
1710781500000|2024-03-18 17:05:00|32.11|29.71|31.97|29.57|32.12|29.72|31.89|29.49|0
1710781800000|2024-03-18 17:10:00|31.99|29.59|31.97|29.57|32.05|29.65|31.95|29.55|0
1710782100000|2024-03-18 17:15:00|32|29.6|31.98|29.58|32.06|29.66|31.97|29.57|0
1710782400000|2024-03-18 17:20:00|31.96|29.56|31.78|29.38|31.96|29.56|31.78|29.38|0
1710782700000|2024-03-18 17:25:00|31.8|29.4|31.7|29.3|31.85|29.45|31.7|29.3|0
1710783000000|2024-03-18 17:30:00|31.69|29.29|31.86|29.46|31.89|29.49|31.68|29.28|0
1710783300000|2024-03-18 17:35:00|31.88|29.48|32.09|29.69|32.11|29.71|31.85|29.45|0
1710783600000|2024-03-18 17:40:00|32.08|29.68|32.1|29.7|32.17|29.77|32.06|29.66|0
1710783900000|2024-03-18 17:45:00|32.11|29.71|32.01|29.61|32.14|29.74|32.01|29.61|0
1710784200000|2024-03-18 17:50:00|31.99|29.59|32.05|29.65|32.1|29.7|31.94|29.54|0
1710784500000|2024-03-18 17:55:00|32.06|29.66|31.91|29.51|32.1|29.7|31.9|29.5|0
1710784800000|2024-03-18 18:00:00|31.9|29.5|31.88|29.48|31.99|29.59|31.85|29.45|0
1710785100000|2024-03-18 18:05:00|31.87|29.47|31.84|29.44|31.98|29.58|31.82|29.42|0
1710785400000|2024-03-18 18:10:00|31.86|29.46|31.88|29.48|31.91|29.51|31.74|29.34|0
1710785700000|2024-03-18 18:15:00|31.89|29.49|31.77|29.37|31.89|29.49|31.76|29.36|0
1710786000000|2024-03-18 18:20:00|31.76|29.36|30.74|28.38|32.42|30.02|30.71|28.35|0
1710786300000|2024-03-18 18:25:00|30.73|28.37|30.56|28.21|30.76|28.39|30.54|28.19|0
1710786600000|2024-03-18 18:30:00|30.57|28.22|30.6|28.24|30.65|28.29|30.56|28.21|0
1710786900000|2024-03-18 18:35:00|30.61|28.25|30.62|28.27|30.66|28.3|30.53|28.18|0
1710787200000|2024-03-18 18:40:00|30.63|28.28|31|28.61|31.16|28.76|30.63|28.28|0
1710787500000|2024-03-18 18:45:00|31.01|28.63|30.9|28.52|31.09|28.7|30.9|28.52|0
1710787800000|2024-03-18 18:50:00|30.92|28.54|30.9|28.52|30.96|28.57|30.85|28.47|0
1710788100000|2024-03-18 18:55:00|30.91|28.54|30.85|28.47|30.98|28.6|30.82|28.45|0
1710788400000|2024-03-18 19:00:00|30.86|28.49|30.86|28.48|30.94|28.56|30.83|28.45|0
1710788700000|2024-03-18 19:05:00|30.89|28.51|30.71|28.35|30.94|28.56|30.66|28.3|0
1710789000000|2024-03-18 19:10:00|30.72|28.36|30.74|28.37|30.78|28.41|30.66|28.3|0
1710789300000|2024-03-18 19:15:00|30.75|28.38|30.68|28.32|30.75|28.38|30.67|28.31|0
1710789600000|2024-03-18 19:20:00|30.69|28.33|30.77|28.41|30.79|28.42|30.67|28.31|0
1710789900000|2024-03-18 19:25:00|30.79|28.42|30.81|28.44|30.85|28.48|30.73|28.37|0
1710790200000|2024-03-18 19:30:00|30.8|28.43|30.71|28.34|30.84|28.47|30.68|28.32|0
1710790500000|2024-03-18 19:35:00|30.72|28.36|30.89|28.52|30.89|28.52|30.71|28.34|0
1710790800000|2024-03-18 19:40:00|30.91|28.53|30.87|28.49|30.95|28.57|30.85|28.47|0
1710791100000|2024-03-18 19:45:00|30.88|28.5|30.9|28.53|30.92|28.54|30.81|28.44|0
1710791400000|2024-03-18 19:50:00|31|28.61|31.33|28.93|31.36|28.96|31|28.61|0
1710791700000|2024-03-18 19:55:00|31.35|28.95|31.27|28.87|31.5|29.1|31.17|28.78|0
1710792000000|2024-03-18 20:00:00|31.25|28.85|31.4|29|31.44|29.04|31.25|28.85|0
1710792300000|2024-03-18 20:05:00|31.38|28.98|30.76|28.4|31.38|28.98|30.74|28.37|0
1710792600000|2024-03-18 20:10:00|30.78|28.41|30.76|28.4|30.82|28.45|30.71|28.35|0
1710792900000|2024-03-18 20:15:00|30.78|28.41|30.88|28.51|30.95|28.57|30.77|28.4|0
1710793200000|2024-03-18 20:20:00|30.89|28.52|30.92|28.55|31.01|28.62|30.88|28.5|0
1710793500000|2024-03-18 20:25:00|30.94|28.56|30.81|28.44|30.94|28.56|30.71|28.34|0
1710793800000|2024-03-18 20:30:00|30.8|28.43|30.76|28.39|30.87|28.49|30.72|28.36|0
1710794100000|2024-03-18 20:35:00|30.73|28.37|30.84|28.47|30.85|28.48|30.73|28.37|0
1710794400000|2024-03-18 20:40:00|30.83|28.46|30.82|28.45|30.87|28.49|30.77|28.4|0
1710794700000|2024-03-18 20:45:00|30.81|28.44|30.8|28.43|30.84|28.47|30.78|28.42|0
1710795000000|2024-03-18 20:50:00|30.81|28.44|30.86|28.49|30.86|28.49|30.8|28.43|0
1710795300000|2024-03-18 20:55:00|30.85|28.48|30.83|28.46|30.88|28.5|30.8|28.43|0
1710795600000|2024-03-18 21:00:00|30.81|28.44|30.84|28.46|30.84|28.46|30.77|28.4|0
1710795900000|2024-03-18 21:05:00|30.86|28.47|30.89|28.51|30.9|28.52|30.84|28.47|0
1710796200000|2024-03-18 21:10:00|30.88|28.52|30.9|28.52|30.91|28.53|30.87|28.5|0
1710796500000|2024-03-18 21:15:00|30.91|28.53|30.87|28.49|30.93|28.55|30.85|28.48|0
1710796800000|2024-03-18 21:20:00|30.86|28.48|30.81|28.44|30.86|28.49|30.8|28.43|0
1710797100000|2024-03-18 21:25:00|30.79|28.42|30.8|28.43|30.81|28.44|30.78|28.41|0
1710797400000|2024-03-18 21:30:00|30.79|28.42|30.8|28.43|30.8|28.43|30.78|28.42|0
1710797700000|2024-03-18 21:35:00|30.79|28.42|30.82|28.45|30.82|28.45|30.79|28.42|0
1710798000000|2024-03-18 21:40:00|30.81|28.44|30.82|28.45|30.82|28.45|30.81|28.44|0
1710798300000|2024-03-18 21:45:00|30.81|28.44|30.82|28.45|30.82|28.45|30.81|28.44|0
1710798600000|2024-03-18 21:50:00|30.83|28.55|30.85|28.47|30.93|28.55|30.82|28.45|0
1710798900000|2024-03-18 21:55:00|30.88|28.48|30.84|28.46|30.88|28.51|30.82|28.45|0
1710799200000|2024-03-18 22:00:00|30.85|28.47|30.83|28.45|30.97|28.59|30.74|28.38|0
1710799500000|2024-03-18 22:05:00|30.84|28.47|30.84|28.47|30.9|28.52|30.8|28.43|0
1710799800000|2024-03-18 22:10:00|30.85|28.48|30.85|28.48|30.86|28.49|30.8|28.43|0
1710800100000|2024-03-18 22:15:00|30.86|28.49|30.82|28.45|30.89|28.51|30.78|28.41|0
1710800400000|2024-03-18 22:20:00|30.81|28.44|30.84|28.46|30.86|28.48|30.81|28.44|0
1710800700000|2024-03-18 22:25:00|30.85|28.48|30.85|28.48|30.85|28.48|30.78|28.41|0
1710801000000|2024-03-18 22:30:00|30.83|28.46|30.94|28.56|30.94|28.56|30.83|28.46|0
1710801300000|2024-03-18 22:35:00|30.96|28.57|30.93|28.55|30.96|28.58|30.9|28.52|0
1710801600000|2024-03-18 22:40:00|30.94|28.56|30.98|28.6|30.99|28.61|30.93|28.55|0
1710801900000|2024-03-18 22:45:00|30.97|28.59|31.2|28.8|31.21|28.81|30.97|28.59|0
1710802200000|2024-03-18 22:50:00|31.19|28.79|31.13|28.73|31.2|28.8|31.13|28.73|0
1710802500000|2024-03-18 22:55:00|31.14|28.75|31.14|28.74|31.16|28.76|31.11|28.72|0
1710802800000|2024-03-18 23:00:00|31.13|28.73|31.24|28.84|31.26|28.86|31.13|28.73|0
1710803100000|2024-03-18 23:05:00|31.22|28.82|31.16|28.76|31.22|28.82|31.16|28.76|0
1710803400000|2024-03-18 23:10:00|31.15|28.77|31.05|28.66|31.17|28.77|31.02|28.63|0
1710803700000|2024-03-18 23:15:00|31.06|28.67|31.07|28.68|31.08|28.69|31.04|28.66|0
1710804000000|2024-03-18 23:20:00|31.08|28.69|31.04|28.65|31.1|28.71|31.03|28.64|0
1710804300000|2024-03-18 23:25:00|31.06|28.67|31.06|28.67|31.08|28.69|31.04|28.65|0
1710804600000|2024-03-18 23:30:00|31.04|28.65|31.05|28.67|31.08|28.69|31.04|28.65|0
1710804900000|2024-03-18 23:35:00|31.06|28.68|31.07|28.68|31.07|28.68|31.04|28.65|0
1710805200000|2024-03-18 23:40:00|31.06|28.67|31.09|28.7|31.1|28.71|31.04|28.65|0
1710805500000|2024-03-18 23:45:00|31.11|28.71|31.08|28.69|31.12|28.73|31.07|28.68|0
1710805800000|2024-03-18 23:50:00|31.07|28.68|31.02|28.64|31.09|28.7|31.02|28.64|0
1710806100000|2024-03-18 23:55:00|31.04|28.65|31.04|28.65|31.05|28.66|31.02|28.64|0
1710806400000|2024-03-19 00:00:00|31.02|28.64|31.09|28.7|31.14|28.75|31.01|28.62|0
1710806700000|2024-03-19 00:05:00|31.08|28.69|31.14|28.74|31.14|28.75|31.07|28.68|0
1710807000000|2024-03-19 00:10:00|31.16|28.75|31.1|28.71|31.2|28.8|31.09|28.7|0
1710807300000|2024-03-19 00:15:00|31.09|28.7|31.1|28.71|31.1|28.71|31.06|28.67|0
1710807600000|2024-03-19 00:20:00|31.09|28.7|31.1|28.71|31.16|28.76|31.09|28.7|0
1710807900000|2024-03-19 00:25:00|31.11|28.72|32.82|30.42|32.83|30.43|31.11|28.72|0
1710808200000|2024-03-19 00:30:00|32.8|30.4|32.83|30.43|32.86|30.46|32.79|30.39|0
1710808500000|2024-03-19 00:35:00|32.82|30.42|32.79|30.39|32.83|30.43|32.79|30.39|0
1710808800000|2024-03-19 00:40:00|32.8|30.4|32.8|30.4|32.82|30.42|32.76|30.36|0
1710809100000|2024-03-19 00:45:00|32.82|30.42|32.9|30.5|32.98|30.58|32.82|30.42|0
1710809400000|2024-03-19 00:50:00|32.88|30.48|32.94|30.54|32.96|30.56|32.88|30.48|0
1710809700000|2024-03-19 00:55:00|32.92|30.52|32.95|30.55|32.95|30.55|32.91|30.51|0
1710810000000|2024-03-19 01:00:00|32.94|30.54|32.92|30.52|32.98|30.58|32.9|30.5|0
1710810300000|2024-03-19 01:05:00|32.91|30.51|32.88|30.48|32.92|30.52|32.87|30.47|0
1710810600000|2024-03-19 01:10:00|32.89|30.49|32.91|30.51|32.92|30.52|32.89|30.49|0
1710810900000|2024-03-19 01:15:00|32.92|30.52|32.92|30.52|32.98|30.58|32.92|30.52|0
1710811200000|2024-03-19 01:20:00|32.93|30.53|32.97|30.57|32.99|30.59|32.92|30.52|0
1710811500000|2024-03-19 01:25:00|32.95|30.55|33.03|30.63|33.04|30.64|32.95|30.55|0
1710811800000|2024-03-19 01:30:00|33.04|30.64|33.05|30.65|33.07|30.67|33|30.6|0
1710812100000|2024-03-19 01:35:00|33.06|30.66|33|30.6|33.09|30.69|32.98|30.58|0
1710812400000|2024-03-19 01:40:00|32.98|30.58|32.96|30.56|33|30.6|32.95|30.55|0
1710812700000|2024-03-19 01:45:00|32.94|30.54|32.97|30.57|33|30.6|32.94|30.54|0
1710813000000|2024-03-19 01:50:00|32.98|30.58|32.94|30.54|32.98|30.58|32.94|30.54|0
1710813300000|2024-03-19 01:55:00|32.95|30.55|32.91|30.51|32.99|30.59|32.91|30.51|0
1710813600000|2024-03-19 02:00:00|32.9|30.5|32.84|30.44|32.91|30.51|32.83|30.43|0
1710813900000|2024-03-19 02:05:00|32.86|30.46|32.81|30.41|32.86|30.46|32.81|30.41|0
1710814200000|2024-03-19 02:10:00|32.8|30.4|32.71|30.31|32.81|30.41|32.69|30.29|0
1710814500000|2024-03-19 02:15:00|32.72|30.32|32.72|30.32|32.76|30.36|32.7|30.3|0
1710814800000|2024-03-19 02:20:00|32.71|30.31|32.7|30.3|32.72|30.32|32.66|30.26|0
1710815100000|2024-03-19 02:25:00|32.72|30.32|32.73|30.33|32.74|30.34|32.71|30.31|0
1710815400000|2024-03-19 02:30:00|32.74|30.34|32.77|30.37|32.77|30.37|32.73|30.33|0
1710815700000|2024-03-19 02:35:00|32.76|30.36|32.79|30.39|32.8|30.4|32.76|30.36|0
1710816000000|2024-03-19 02:40:00|32.8|30.4|32.78|30.38|32.81|30.41|32.78|30.38|0
1710816300000|2024-03-19 02:45:00|32.79|30.39|32.78|30.38|32.8|30.4|32.75|30.35|0
1710816600000|2024-03-19 02:50:00|32.77|30.37|32.78|30.38|32.78|30.38|32.75|30.35|0
1710816900000|2024-03-19 02:55:00|32.77|30.37|32.78|30.38|32.79|30.39|32.76|30.36|0
1710817200000|2024-03-19 03:00:00|32.77|30.37|32.71|30.31|32.78|30.38|32.66|30.26|0
1710817500000|2024-03-19 03:05:00|32.7|30.3|32.66|30.26|32.72|30.32|32.64|30.24|0
1710817800000|2024-03-19 03:10:00|32.67|30.27|32.65|30.25|32.68|30.28|32.65|30.25|0
1710818100000|2024-03-19 03:15:00|32.64|30.24|32.68|30.28|32.68|30.28|32.64|30.24|0
1710818400000|2024-03-19 03:20:00|32.67|30.27|32.71|30.31|32.72|30.32|32.66|30.26|0
1710818700000|2024-03-19 03:25:00|32.69|30.29|32.71|30.31|32.73|30.33|32.68|30.28|0
1710819000000|2024-03-19 03:30:00|32.72|30.32|32.78|30.38|32.79|30.39|32.68|30.28|0
1710819300000|2024-03-19 03:35:00|32.81|30.41|32.66|30.26|32.81|30.41|32.66|30.26|0
1710819600000|2024-03-19 03:40:00|32.65|30.25|32.66|30.26|32.66|30.26|32.49|30.09|0
1710819900000|2024-03-19 03:45:00|32.68|30.28|32.91|30.51|32.95|30.55|32.68|30.28|0
1710820200000|2024-03-19 03:50:00|32.93|30.53|32.86|30.46|33.02|30.62|32.86|30.46|0
1710820500000|2024-03-19 03:55:00|32.85|30.45|32.77|30.37|32.86|30.46|32.76|30.36|0
1710820800000|2024-03-19 04:00:00|32.75|30.35|32.75|30.35|32.84|30.44|32.75|30.35|0
1710821100000|2024-03-19 04:05:00|32.74|30.34|32.63|30.23|32.75|30.35|32.62|30.22|0
1710821400000|2024-03-19 04:10:00|32.64|30.24|32.59|30.19|32.67|30.27|32.58|30.18|0
1710821700000|2024-03-19 04:15:00|32.55|30.15|32.62|30.22|32.63|30.23|32.55|30.15|0
1710822000000|2024-03-19 04:20:00|32.63|30.23|32.67|30.27|32.7|30.3|32.62|30.22|0
1710822300000|2024-03-19 04:25:00|32.66|30.26|32.7|30.3|32.7|30.3|32.64|30.24|0
1710822600000|2024-03-19 04:30:00|32.71|30.31|32.69|30.29|32.76|30.36|32.69|30.29|0
1710822900000|2024-03-19 04:35:00|32.71|30.31|32.71|30.31|32.73|30.33|32.69|30.29|0
1710823200000|2024-03-19 04:40:00|32.69|30.29|32.69|30.29|32.71|30.31|32.64|30.24|0
1710823500000|2024-03-19 04:45:00|32.68|30.28|32.69|30.29|32.71|30.31|32.68|30.28|0
1710823800000|2024-03-19 04:50:00|32.71|30.31|32.69|30.29|32.72|30.32|32.65|30.25|0
1710824100000|2024-03-19 04:55:00|32.68|30.28|32.64|30.24|32.68|30.28|32.64|30.24|0
1710824400000|2024-03-19 05:00:00|32.65|30.25|32.7|30.3|32.71|30.31|32.64|30.24|0
1710824700000|2024-03-19 05:05:00|32.69|30.29|32.73|30.33|32.78|30.38|32.69|30.29|0
1710825000000|2024-03-19 05:10:00|32.74|30.34|32.73|30.33|32.77|30.37|32.72|30.32|0
1710825300000|2024-03-19 05:15:00|32.72|30.32|32.71|30.31|32.73|30.33|32.7|30.3|0
1710825600000|2024-03-19 05:20:00|32.73|30.33|32.73|30.33|32.74|30.34|32.7|30.3|0
1710825900000|2024-03-19 05:25:00|32.72|30.32|32.74|30.34|32.74|30.34|32.69|30.29|0
1710826200000|2024-03-19 05:30:00|32.73|30.33|32.68|30.28|32.78|30.38|32.68|30.28|0
1710826500000|2024-03-19 05:35:00|32.7|30.3|32.7|30.3|32.72|30.32|32.67|30.27|0
1710826800000|2024-03-19 05:40:00|32.71|30.31|32.7|30.3|32.71|30.31|32.66|30.26|0
1710827100000|2024-03-19 05:45:00|32.69|30.29|32.68|30.28|32.7|30.3|32.64|30.24|0
1710827400000|2024-03-19 05:50:00|32.65|30.25|32.58|30.18|32.65|30.25|32.49|30.09|0
1710827700000|2024-03-19 05:55:00|32.57|30.17|32.53|30.13|32.59|30.19|32.52|30.12|0
1710828000000|2024-03-19 06:00:00|32.52|30.12|32.62|30.22|32.62|30.22|32.49|30.09|0
1710828300000|2024-03-19 06:05:00|32.64|30.24|32.75|30.35|32.77|30.37|32.64|30.24|0
1710828600000|2024-03-19 06:10:00|32.76|30.36|32.74|30.34|32.81|30.41|32.69|30.29|0
1710828900000|2024-03-19 06:15:00|32.76|30.36|32.73|30.33|32.77|30.37|32.72|30.32|0
1710829200000|2024-03-19 06:20:00|32.72|30.32|32.7|30.3|32.73|30.33|32.66|30.26|0
1710829500000|2024-03-19 06:25:00|32.71|30.31|32.7|30.3|32.74|30.34|32.69|30.29|0
1710829800000|2024-03-19 06:30:00|32.69|30.29|32.7|30.3|32.7|30.3|32.62|30.22|0
1710830100000|2024-03-19 06:35:00|32.71|30.31|32.69|30.29|32.71|30.31|32.66|30.26|0
1710830400000|2024-03-19 06:40:00|32.67|30.27|32.71|30.31|32.74|30.34|32.67|30.27|0
1710830700000|2024-03-19 06:45:00|32.69|30.29|32.68|30.28|32.71|30.31|32.67|30.27|0
1710831000000|2024-03-19 06:50:00|32.7|30.3|32.71|30.31|32.75|30.35|32.68|30.28|0
1710831300000|2024-03-19 06:55:00|32.72|30.32|32.68|30.28|32.74|30.34|32.68|30.28|0
1710831600000|2024-03-19 07:00:00|32.71|30.31|32.68|30.28|32.75|30.35|32.67|30.27|0
1710831900000|2024-03-19 07:05:00|32.7|30.3|32.6|30.2|32.7|30.3|32.53|30.13|0
1710832200000|2024-03-19 07:10:00|32.61|30.21|32.63|30.23|32.65|30.25|32.55|30.15|0
1710832500000|2024-03-19 07:15:00|32.64|30.24|32.67|30.27|32.69|30.29|32.61|30.21|0
1710832800000|2024-03-19 07:20:00|32.68|30.28|32.68|30.28|32.72|30.32|32.65|30.25|0
1710833100000|2024-03-19 07:25:00|32.69|30.29|32.6|30.2|32.71|30.31|32.6|30.2|0
1710833400000|2024-03-19 07:30:00|32.59|30.19|32.52|30.12|32.6|30.2|32.49|30.09|0
1710833700000|2024-03-19 07:35:00|32.51|30.11|32.64|30.24|32.65|30.25|32.51|30.11|0
1710834000000|2024-03-19 07:40:00|32.63|30.23|32.7|30.3|32.72|30.32|32.58|30.18|0
1710834300000|2024-03-19 07:45:00|32.72|30.32|32.74|30.34|32.77|30.37|32.67|30.27|0
1710834600000|2024-03-19 07:50:00|32.75|30.35|32.74|30.34|32.8|30.4|32.73|30.33|0
1710834900000|2024-03-19 07:55:00|32.76|30.36|32.71|30.31|32.8|30.4|32.71|30.31|0
1710835200000|2024-03-19 08:00:00|32.69|30.29|32.64|30.24|32.74|30.34|32.55|30.15|0
1710835500000|2024-03-19 08:05:00|32.63|30.23|32.81|30.41|32.9|30.5|32.63|30.23|0
1710835800000|2024-03-19 08:10:00|32.82|30.42|32.83|30.43|32.86|30.46|32.71|30.31|0
1710836100000|2024-03-19 08:15:00|32.85|30.45|32.9|30.5|32.94|30.54|32.82|30.42|0
1710836400000|2024-03-19 08:20:00|32.89|30.49|32.71|30.31|32.89|30.49|32.65|30.25|0
1710836700000|2024-03-19 08:25:00|32.7|30.3|32.61|30.21|32.76|30.36|32.61|30.21|0
1710837000000|2024-03-19 08:30:00|32.63|30.23|32.61|30.21|32.69|30.29|32.6|30.2|0
1710837300000|2024-03-19 08:35:00|32.63|30.23|32.58|30.18|32.64|30.24|32.54|30.14|0
1710837600000|2024-03-19 08:40:00|32.57|30.17|32.35|29.95|32.57|30.17|32.32|29.92|0
1710837900000|2024-03-19 08:45:00|32.34|29.94|32.27|29.87|32.41|30.01|32.27|29.87|0
1710838200000|2024-03-19 08:50:00|32.26|29.86|32.17|29.77|32.29|29.89|32.11|29.71|0
1710838500000|2024-03-19 08:55:00|32.16|29.76|32.43|30.03|32.45|30.05|32.16|29.76|0
1710838800000|2024-03-19 09:00:00|32.42|30.02|32.36|29.96|32.43|30.03|32.34|29.94|0
1710839100000|2024-03-19 09:05:00|32.37|29.97|32.62|30.22|32.73|30.33|32.37|29.97|0
1710839400000|2024-03-19 09:10:00|32.63|30.23|32.56|30.16|32.66|30.26|32.55|30.15|0
1710839700000|2024-03-19 09:15:00|32.57|30.17|32.69|30.29|32.7|30.3|32.56|30.16|0
1710840000000|2024-03-19 09:20:00|32.66|30.26|32.64|30.24|32.67|30.27|32.59|30.19|0
1710840300000|2024-03-19 09:25:00|32.63|30.23|32.66|30.26|32.71|30.31|32.62|30.22|0
1710840600000|2024-03-19 09:30:00|32.67|30.27|32.72|30.32|32.74|30.34|32.63|30.23|0
1710840900000|2024-03-19 09:35:00|32.71|30.31|32.74|30.34|32.86|30.46|32.71|30.31|0
1710841200000|2024-03-19 09:40:00|32.75|30.35|32.83|30.43|32.86|30.46|32.72|30.32|0
1710841500000|2024-03-19 09:45:00|32.84|30.44|32.94|30.54|32.97|30.57|32.82|30.42|0
1710841800000|2024-03-19 09:50:00|32.95|30.55|32.93|30.53|32.97|30.57|32.9|30.5|0
1710842100000|2024-03-19 09:55:00|32.92|30.52|32.77|30.37|33.03|30.63|32.26|29.86|0
1710842400000|2024-03-19 10:00:00|32.78|30.38|32.66|30.26|32.8|30.4|32.66|30.26|0
1710842700000|2024-03-19 10:05:00|32.65|30.25|32.63|30.23|32.69|30.29|32.54|30.14|0
1710843000000|2024-03-19 10:10:00|32.62|30.22|32.58|30.18|32.63|30.23|32.57|30.17|0
1710843300000|2024-03-19 10:15:00|32.59|30.19|32.59|30.19|32.63|30.23|32.56|30.16|0
1710843600000|2024-03-19 10:20:00|32.6|30.2|32.59|30.19|32.62|30.22|32.57|30.17|0
1710843900000|2024-03-19 10:25:00|32.6|30.2|32.58|30.18|32.63|30.23|32.57|30.17|0
1710844200000|2024-03-19 10:30:00|32.59|30.19|32.6|30.2|32.63|30.23|32.57|30.17|0
1710844500000|2024-03-19 10:35:00|32.59|30.19|32.59|30.19|32.61|30.21|32.52|30.12|0
1710844800000|2024-03-19 10:40:00|32.57|30.17|32.53|30.13|32.57|30.17|32.48|30.08|0
1710845100000|2024-03-19 10:45:00|32.52|30.12|32.58|30.18|32.58|30.18|32.49|30.09|0
1710845400000|2024-03-19 10:50:00|32.57|30.17|32.81|30.41|32.87|30.47|32.54|30.14|0
1710845700000|2024-03-19 10:55:00|32.8|30.4|32.76|30.36|32.83|30.43|32.73|30.33|0
1710846000000|2024-03-19 11:00:00|32.77|30.37|33.13|30.73|33.16|30.76|32.77|30.37|0
1710846300000|2024-03-19 11:05:00|33.14|30.74|33.02|30.62|33.16|30.76|32.98|30.58|0
1710846600000|2024-03-19 11:10:00|33.04|30.64|33.13|30.73|33.2|30.8|33.03|30.63|0
1710846900000|2024-03-19 11:15:00|33.17|30.77|33.19|30.79|33.25|30.85|33.14|30.74|0
1710847200000|2024-03-19 11:20:00|33.18|30.78|33.25|30.85|33.3|30.9|33.18|30.78|0
1710847500000|2024-03-19 11:25:00|33.26|30.86|33.21|30.81|33.28|30.88|33.18|30.78|0
1710847800000|2024-03-19 11:30:00|33.22|30.82|33.39|30.99|33.46|31.06|33.21|30.81|0
1710848100000|2024-03-19 11:35:00|33.4|31|33.38|30.98|33.48|31.08|33.32|30.92|0
1710848400000|2024-03-19 11:40:00|33.37|30.97|33.45|31.05|33.51|31.11|33.37|30.97|0
1710848700000|2024-03-19 11:45:00|33.44|31.04|33.38|30.98|33.47|31.07|33.38|30.98|0
1710849000000|2024-03-19 11:50:00|33.4|31|33.35|30.95|33.41|31.01|33.29|30.89|0
1710849300000|2024-03-19 11:55:00|33.34|30.94|33.27|30.87|33.34|30.94|33.24|30.84|0
1710849600000|2024-03-19 12:00:00|33.3|30.9|33.32|30.92|33.35|30.95|33.21|30.81|0
1710849900000|2024-03-19 12:05:00|33.34|30.94|33.53|31.13|33.56|31.16|33.28|30.88|0
1710850200000|2024-03-19 12:10:00|33.55|31.15|33.48|31.08|33.55|31.15|33.42|31.02|0
1710850500000|2024-03-19 12:15:00|33.49|31.09|33.36|30.96|33.49|31.09|33.32|30.92|0
1710850800000|2024-03-19 12:20:00|33.38|30.98|33.56|31.16|33.56|31.16|33.35|30.95|0
1710851100000|2024-03-19 12:25:00|33.59|31.19|33.62|31.22|33.67|31.27|33.56|31.16|0
1710851400000|2024-03-19 12:30:00|33.63|31.23|33.32|30.92|33.64|31.24|33.22|30.82|0
1710851700000|2024-03-19 12:35:00|33.31|30.91|33.19|30.79|33.31|30.91|33.19|30.79|0
1710852000000|2024-03-19 12:40:00|33.17|30.77|33.3|30.9|33.33|30.93|33.16|30.76|0
1710852300000|2024-03-19 12:45:00|33.29|30.89|33.11|30.71|33.29|30.89|33.11|30.71|0
1710852600000|2024-03-19 12:50:00|33.12|30.72|33.11|30.71|33.19|30.79|33.05|30.65|0
1710852900000|2024-03-19 12:55:00|33.12|30.72|32.97|30.57|33.14|30.74|32.96|30.56|0
1710853200000|2024-03-19 13:00:00|33|30.6|32.93|30.53|33.04|30.64|32.9|30.5|0
1710853500000|2024-03-19 13:05:00|32.94|30.54|33.09|30.69|33.09|30.69|32.94|30.54|0
1710853800000|2024-03-19 13:10:00|33.08|30.68|32.93|30.53|33.09|30.69|32.93|30.53|0
1710854100000|2024-03-19 13:15:00|32.95|30.55|32.84|30.44|32.97|30.57|32.79|30.39|0
1710854400000|2024-03-19 13:20:00|32.86|30.46|32.75|30.35|32.87|30.47|32.69|30.29|0
1710854700000|2024-03-19 13:25:00|32.76|30.36|32.57|30.17|32.77|30.37|32.56|30.16|0
1710855000000|2024-03-19 13:30:00|32.6|30.2|32.79|30.39|33.03|30.63|32.58|30.18|0
1710855300000|2024-03-19 13:35:00|32.88|30.48|33.02|30.62|33.06|30.66|32.81|30.41|0
1710855600000|2024-03-19 13:40:00|33.03|30.63|33.06|30.66|33.14|30.74|32.94|30.54|0
1710855900000|2024-03-19 13:45:00|33.02|30.62|32.95|30.55|33.07|30.67|32.88|30.48|0
1710856200000|2024-03-19 13:50:00|32.96|30.56|32.92|30.52|33.07|30.67|32.8|30.4|0
1710856500000|2024-03-19 13:55:00|32.95|30.55|32.85|30.45|33|30.6|32.74|30.34|0
1710856800000|2024-03-19 14:00:00|32.86|30.46|32.49|30.09|32.89|30.49|32.42|30.02|0
1710857100000|2024-03-19 14:05:00|32.5|30.1|32.55|30.15|32.58|30.18|32.38|29.98|0
1710857400000|2024-03-19 14:10:00|32.56|30.16|32.55|30.15|32.65|30.25|32.44|30.04|0
1710857700000|2024-03-19 14:15:00|32.54|30.14|32.76|30.36|32.78|30.38|32.54|30.14|0
1710858000000|2024-03-19 14:20:00|32.77|30.37|32.67|30.27|32.85|30.45|32.67|30.27|0
1710858300000|2024-03-19 14:25:00|32.69|30.29|32.73|30.33|32.81|30.41|32.47|30.07|0
1710858600000|2024-03-19 14:30:00|32.7|30.3|32.56|30.16|32.77|30.37|32.52|30.12|0
1710858900000|2024-03-19 14:35:00|32.55|30.15|32.33|29.93|32.59|30.19|32.32|29.92|0
1710859200000|2024-03-19 14:40:00|32.34|29.94|32|29.6|32.37|29.97|31.96|29.56|0
1710859500000|2024-03-19 14:45:00|31.98|29.58|31.93|29.53|32.05|29.65|31.93|29.53|0
1710859800000|2024-03-19 14:50:00|31.92|29.52|31.96|29.56|32.04|29.64|31.9|29.5|0
1710860100000|2024-03-19 14:55:00|31.94|29.54|32.05|29.65|32.05|29.65|31.83|29.43|0
1710860400000|2024-03-19 15:00:00|32.03|29.63|31.16|28.77|32.07|29.67|31.16|28.77|0
1710860700000|2024-03-19 15:05:00|31.15|28.75|30.24|27.92|31.83|29.43|30.24|27.92|0
1710861000000|2024-03-19 15:10:00|30.26|27.93|30.22|27.89|30.3|27.97|30.18|27.85|0
1710861300000|2024-03-19 15:15:00|30.23|27.9|30.27|27.94|30.3|27.96|30.18|27.85|0
1710861600000|2024-03-19 15:20:00|30.26|27.93|30.33|28|30.38|28.04|30.26|27.93|0
1710861900000|2024-03-19 15:25:00|30.32|27.99|30.15|27.83|30.37|28.04|30.11|27.79|0
1710862200000|2024-03-19 15:30:00|30.13|27.81|29.92|27.62|30.13|27.81|29.85|27.56|0
1710862500000|2024-03-19 15:35:00|29.91|27.61|30.11|27.79|30.58|28.22|29.76|27.47|0
1710862800000|2024-03-19 15:40:00|30.12|27.8|30.12|27.8|30.14|27.82|30.01|27.71|0
1710863100000|2024-03-19 15:45:00|30.11|27.79|30.05|27.74|30.19|27.87|30.04|27.73|0
1710863400000|2024-03-19 15:50:00|30.04|27.73|30.18|27.86|30.19|27.86|30.04|27.73|0
1710863700000|2024-03-19 15:55:00|30.19|27.85|30.04|27.73|30.2|27.88|30.04|27.73|0
1710864000000|2024-03-19 16:00:00|30.05|27.74|30.02|27.71|30.12|27.8|30|27.69|0
1710864300000|2024-03-19 16:05:00|30.01|27.7|30.06|27.75|30.08|27.76|29.92|27.62|0
1710864600000|2024-03-19 16:10:00|30.08|27.76|30.1|27.79|30.13|27.81|30.01|27.7|0
1710864900000|2024-03-19 16:15:00|30.12|27.78|29.77|27.48|30.12|27.8|29.74|27.46|0
1710865200000|2024-03-19 16:20:00|29.76|27.47|29.56|27.29|29.76|27.47|29.55|27.27|0
1710865500000|2024-03-19 16:25:00|29.55|27.27|29.6|27.32|29.69|27.41|29.55|27.27|0
1710865800000|2024-03-19 16:30:00|29.57|27.3|29.88|27.58|29.9|27.6|29.39|27.13|0
1710866100000|2024-03-19 16:35:00|29.89|27.59|29.78|27.49|29.9|27.6|29.77|27.48|0
1710866400000|2024-03-19 16:40:00|29.8|27.51|29.56|27.29|29.84|27.54|29.56|27.29|0
1710866700000|2024-03-19 16:45:00|29.52|27.25|29.6|27.32|29.64|27.36|29.48|27.22|0
1710867000000|2024-03-19 16:50:00|29.59|27.31|29.52|27.25|29.59|27.31|29.46|27.19|0
1710867300000|2024-03-19 16:55:00|29.51|27.24|29.69|27.41|29.72|27.43|29.49|27.23|0
1710867600000|2024-03-19 17:00:00|29.68|27.39|29.57|27.3|29.68|27.39|29.27|27.02|0
1710867900000|2024-03-19 17:05:00|29.58|27.31|29.75|27.46|29.82|27.53|29.58|27.3|0
1710868200000|2024-03-19 17:10:00|29.74|27.45|29.74|27.45|29.74|27.45|29.61|27.33|0
1710868500000|2024-03-19 17:15:00|29.73|27.44|29.75|27.46|29.83|27.54|29.67|27.39|0
1710868800000|2024-03-19 17:20:00|29.74|27.45|29.71|27.43|29.79|27.5|29.69|27.4|0
1710869100000|2024-03-19 17:25:00|29.7|27.41|29.58|27.3|29.72|27.44|29.57|27.29|0
1710869400000|2024-03-19 17:30:00|29.57|27.29|29.53|27.26|29.57|27.29|29.41|27.15|0
1710869700000|2024-03-19 17:35:00|29.51|27.24|29.49|27.22|29.61|27.33|29.46|27.19|0
1710870000000|2024-03-19 17:40:00|29.48|27.21|29.47|27.21|29.55|27.28|29.43|27.17|0
1710870300000|2024-03-19 17:45:00|29.46|27.19|29.46|27.19|29.5|27.23|29.37|27.11|0
1710870600000|2024-03-19 17:50:00|29.45|27.18|29.61|27.34|29.65|27.37|29.42|27.16|0
1710870900000|2024-03-19 17:55:00|29.6|27.32|29.51|27.24|29.64|27.36|29.5|27.23|0
1710871200000|2024-03-19 18:00:00|29.52|27.25|29.63|27.35|29.71|27.42|29.52|27.25|0
1710871500000|2024-03-19 18:05:00|29.64|27.36|29.69|27.41|29.73|27.44|29.57|27.3|0
1710871800000|2024-03-19 18:10:00|29.68|27.39|29.61|27.33|29.77|27.48|29.53|27.26|0
1710872100000|2024-03-19 18:15:00|29.6|27.32|29.55|27.27|29.62|27.35|29.43|27.16|0
1710872400000|2024-03-19 18:20:00|29.56|27.28|29.58|27.31|29.65|27.37|29.48|27.21|0
1710872700000|2024-03-19 18:25:00|29.57|27.3|29.5|27.24|29.62|27.34|29.48|27.21|0
1710873000000|2024-03-19 18:30:00|29.52|27.25|29.44|27.17|29.52|27.25|29.34|27.08|0
1710873300000|2024-03-19 18:35:00|29.43|27.16|29.41|27.15|29.46|27.2|29.36|27.1|0
1710873600000|2024-03-19 18:40:00|29.4|27.14|29.39|27.12|29.44|27.17|29.33|27.08|0
1710873900000|2024-03-19 18:45:00|29.37|27.11|29.36|27.1|29.42|27.16|29.35|27.09|0
1710874200000|2024-03-19 18:50:00|29.37|27.11|29.5|27.23|29.5|27.23|29.33|27.08|0
1710874500000|2024-03-19 18:55:00|29.49|27.22|29.79|27.5|29.8|27.51|29.47|27.21|0
1710874800000|2024-03-19 19:00:00|29.8|27.51|29.79|27.5|29.82|27.52|29.7|27.41|0
1710875100000|2024-03-19 19:05:00|29.78|27.49|29.92|27.62|29.93|27.63|29.78|27.49|0
1710875400000|2024-03-19 19:10:00|29.91|27.61|29.97|27.67|30.02|27.72|29.83|27.53|0
1710875700000|2024-03-19 19:15:00|29.96|27.65|29.88|27.58|30.13|27.81|29.87|27.57|0
1710876000000|2024-03-19 19:20:00|29.89|27.59|29.98|27.68|30.01|27.7|29.84|27.54|0
1710876300000|2024-03-19 19:25:00|30|27.69|29.96|27.65|30.05|27.74|29.93|27.63|0
1710876600000|2024-03-19 19:30:00|29.98|27.68|29.94|27.64|30.02|27.71|29.81|27.52|0
1710876900000|2024-03-19 19:35:00|29.93|27.63|29.43|27.17|29.93|27.63|29.43|27.17|0
1710877200000|2024-03-19 19:40:00|29.44|27.18|29.44|27.18|29.51|27.24|29.42|27.15|0
1710877500000|2024-03-19 19:45:00|29.43|27.16|29.18|26.94|29.44|27.18|29.14|26.9|0
1710877800000|2024-03-19 19:50:00|29.19|26.95|29.43|27.16|29.49|27.22|29.04|26.81|0
1710878100000|2024-03-19 19:55:00|29.44|27.18|29.49|27.22|29.61|27.33|29.35|27.09|0
1710878400000|2024-03-19 20:00:00|29.45|27.19|29.4|27.14|29.51|27.24|29.38|27.12|0
1710878700000|2024-03-19 20:05:00|29.41|27.15|29.5|27.23|29.53|27.26|29.41|27.15|0
1710879000000|2024-03-19 20:10:00|29.52|27.25|29.55|27.28|29.57|27.29|29.49|27.22|0
1710879300000|2024-03-19 20:15:00|29.53|27.26|29.57|27.29|29.61|27.33|29.5|27.23|0
1710879600000|2024-03-19 20:20:00|29.55|27.28|29.55|27.28|29.59|27.32|29.55|27.28|0
1710879900000|2024-03-19 20:25:00|29.54|27.27|29.55|27.28|29.57|27.29|29.53|27.26|0
1710880200000|2024-03-19 20:30:00|29.54|27.27|29.53|27.25|29.57|27.29|29.53|27.25|0
1710880500000|2024-03-19 20:35:00|29.51|27.24|29.49|27.22|29.54|27.27|29.49|27.22|0
1710880800000|2024-03-19 20:40:00|29.48|27.21|29.45|27.18|29.49|27.22|29.42|27.16|0
1710881100000|2024-03-19 20:45:00|29.46|27.19|29.5|27.23|29.51|27.24|29.46|27.19|0
1710881400000|2024-03-19 20:50:00|29.48|27.22|29.48|27.22|29.54|27.26|29.48|27.22|0
1710881700000|2024-03-19 20:55:00|29.5|27.23|29.59|27.32|29.59|27.32|29.49|27.22|0
1710882000000|2024-03-19 21:00:00|29.61|27.33|29.6|27.33|29.63|27.35|29.59|27.31|0
1710882300000|2024-03-19 21:05:00|29.59|27.32|29.6|27.32|29.62|27.34|29.59|27.32|0
1710882600000|2024-03-19 21:10:00|29.58|27.31|29.59|27.32|29.6|27.32|29.58|27.31|0
1710882900000|2024-03-19 21:15:00|29.6|27.31|29.6|27.32|29.6|27.32|29.59|27.31|0
1710883200000|2024-03-19 21:20:00|29.59|27.33|29.61|27.33|29.61|27.33|29.59|27.32|0
1710883500000|2024-03-19 21:25:00|29.6||29.6||29.6||29.6||0
1710883800000|2024-03-19 21:30:00|29.59|27.32|29.58|27.31|29.6|27.32|29.58|27.31|0
1710884100000|2024-03-19 21:35:00|29.57|27.3|29.57|27.29|29.57|27.3|29.56|27.29|0
1710884400000|2024-03-19 21:40:00|29.56||29.56||29.57||29.56||0
1710884700000|2024-03-19 21:45:00|29.57|27.28|29.57|27.29|29.57|27.3|29.55|27.28|0
1710885000000|2024-03-19 21:50:00|29.58|27.3|29.58|27.3|29.58|27.3|29.57|27.3|0
1710885300000|2024-03-19 21:55:00|29.57|27.29|29.56|27.29|29.57|27.29|29.56|27.29|0
1710885600000|2024-03-19 22:00:00|29.61|27.33|29.59|27.31|29.61|27.33|29.54|27.26|0
1710885900000|2024-03-19 22:05:00|29.58|27.3|29.6|27.32|29.61|27.34|29.58|27.3|0
1710886200000|2024-03-19 22:10:00|29.59|27.31|29.59|27.31|29.59|27.32|29.57|27.3|0
1710886500000|2024-03-19 22:15:00|29.57|27.3|29.61|27.33|29.61|27.33|29.57|27.3|0
1710886800000|2024-03-19 22:20:00|29.6|27.32|29.58|27.31|29.6|27.32|29.58|27.31|0
1710887100000|2024-03-19 22:25:00|29.59|27.32|29.55|27.28|29.6|27.32|29.55|27.27|0
1710887400000|2024-03-19 22:30:00|29.56|27.29|29.6|27.32|29.62|27.34|29.55|27.28|0
1710887700000|2024-03-19 22:35:00|29.61|27.33|29.6|27.32|29.61|27.33|29.58|27.31|0
1710888000000|2024-03-19 22:40:00|29.58|27.31|29.59|27.32|29.61|27.33|29.58|27.31|0
1710888300000|2024-03-19 22:45:00|29.58|27.31|29.58|27.31|29.58|27.31|29.57|27.29|0
1710888600000|2024-03-19 22:50:00|29.59|27.32|29.58|27.3|29.59|27.32|29.57|27.29|0
1710888900000|2024-03-19 22:55:00|29.57|27.29|29.55|27.28|29.58|27.3|29.51|27.24|0
1710889200000|2024-03-19 23:00:00|29.54|27.27|29.51|27.24|29.54|27.27|29.51|27.24|0
1710889500000|2024-03-19 23:05:00|29.5|27.23|29.55|27.28|29.55|27.28|29.5|27.23|0
1710889800000|2024-03-19 23:10:00|29.54|27.27|29.6|27.33|29.6|27.33|29.54|27.27|0
1710890100000|2024-03-19 23:15:00|29.59|27.31|29.55|27.28|29.6|27.33|29.55|27.28|0
1710890400000|2024-03-19 23:20:00|29.54|27.26|29.55|27.28|29.56|27.29|29.52|27.25|0
1710890700000|2024-03-19 23:25:00|29.54|27.26|29.52|27.25|29.54|27.26|29.5|27.23|0
1710891000000|2024-03-19 23:30:00|29.51|27.24|29.55|27.27|29.56|27.29|29.51|27.24|0
1710891300000|2024-03-19 23:35:00|29.54|27.26|29.55|27.27|29.56|27.29|29.53|27.26|0
1710891600000|2024-03-19 23:40:00|29.56|27.28|29.55|27.27|29.56|27.28|29.55|27.27|0
1710891900000|2024-03-19 23:45:00|29.54|27.26|29.54|27.27|29.57|27.3|29.53|27.26|0
1710892200000|2024-03-19 23:50:00|29.56|27.28|29.56|27.28|29.58|27.31|29.54|27.27|0
1710892500000|2024-03-19 23:55:00|29.57|27.3|29.61|27.33|29.61|27.33|29.56|27.29|0
1710892800000|2024-03-20 00:00:00|29.62|27.34|29.65|27.37|29.67|27.39|29.61|27.33|0
1710893100000|2024-03-20 00:05:00|29.66|27.38|29.67|27.39|29.67|27.39|29.63|27.35|0
1710893400000|2024-03-20 00:10:00|29.66|27.38|29.62|27.34|29.68|27.4|29.62|27.34|0
1710893700000|2024-03-20 00:15:00|29.63|27.35|29.66|27.38|29.66|27.38|29.62|27.34|0
1710894000000|2024-03-20 00:20:00|29.64|27.36|29.69|27.4|29.71|27.42|29.63|27.35|0
1710894300000|2024-03-20 00:25:00|29.71|27.41|29.67|27.39|29.72|27.43|29.65|27.37|0
1710894600000|2024-03-20 00:30:00|29.65|27.37|29.67|27.38|29.67|27.39|29.65|27.37|0
1710894900000|2024-03-20 00:35:00|29.68|27.4|29.72|27.43|30.11|27.79|29.65|27.37|0
1710895200000|2024-03-20 00:40:00|29.7|27.42|29.72|27.43|29.73|27.44|29.7|27.42|0
1710895500000|2024-03-20 00:45:00|29.73|27.44|29.74|27.45|29.74|27.45|29.72|27.43|0
1710895800000|2024-03-20 00:50:00|29.75|27.47|29.78|27.49|29.78|27.49|29.74|27.45|0
1710896100000|2024-03-20 00:55:00|29.77|27.48|29.78|27.49|29.78|27.49|29.75|27.46|0
1710896400000|2024-03-20 01:00:00|29.77|27.48|29.75|27.46|29.78|27.49|29.75|27.46|0
1710896700000|2024-03-20 01:05:00|29.74|27.45|29.76|27.47|29.76|27.47|29.74|27.45|0
1710897000000|2024-03-20 01:10:00|29.78|27.49|29.8|27.51|29.82|27.52|29.76|27.47|0
1710897300000|2024-03-20 01:15:00|29.82|27.52|29.8|27.51|29.83|27.53|29.78|27.49|0
1710897600000|2024-03-20 01:20:00|29.79|27.5|29.79|27.5|29.8|27.51|29.76|27.47|0
1710897900000|2024-03-20 01:25:00|29.8|27.51|29.79|27.5|29.81|27.52|29.77|27.48|0
1710898200000|2024-03-20 01:30:00|29.77|27.48|29.85|27.56|29.85|27.56|29.77|27.48|0
1710898500000|2024-03-20 01:35:00|29.84|27.55|29.85|27.55|29.86|27.57|29.83|27.53|0
1710898800000|2024-03-20 01:40:00|29.84|27.54|29.86|27.57|29.88|27.58|29.84|27.54|0
1710899100000|2024-03-20 01:45:00|29.88|27.58|29.88|27.58|29.95|27.65|29.87|27.57|0
1710899400000|2024-03-20 01:50:00|29.86|27.57|29.85|27.55|29.89|27.59|29.85|27.55|0
1710899700000|2024-03-20 01:55:00|29.84|27.54|29.87|27.58|29.89|27.59|29.84|27.54|0
1710900000000|2024-03-20 02:00:00|29.89|27.59|29.86|27.56|29.91|27.61|29.86|27.56|0
1710900300000|2024-03-20 02:05:00|29.87|27.57|29.83|27.54|29.87|27.57|29.83|27.54|0
1710900600000|2024-03-20 02:10:00|29.85|27.55|29.83|27.54|29.85|27.55|29.81|27.51|0
1710900900000|2024-03-20 02:15:00|29.82|27.53|29.79|27.5|29.83|27.54|29.79|27.5|0
1710901200000|2024-03-20 02:20:00|29.8|27.51|29.82|27.52|29.84|27.54|29.8|27.51|0
1710901500000|2024-03-20 02:25:00|29.83|27.54|29.83|27.53|29.86|27.56|29.82|27.52|0
1710901800000|2024-03-20 02:30:00|29.84|27.54|29.87|27.57|29.87|27.58|29.84|27.54|0
1710902100000|2024-03-20 02:35:00|29.85|27.56|29.83|27.53|29.85|27.56|29.83|27.53|0
1710902400000|2024-03-20 02:40:00|29.84|27.54|29.83|27.53|29.84|27.55|29.81|27.52|0
1710902700000|2024-03-20 02:45:00|29.84|27.54|29.85|27.56|29.85|27.56|29.83|27.53|0
1710903000000|2024-03-20 02:50:00|29.87|27.57|29.83|27.53|29.87|27.57|29.83|27.53|0
1710903300000|2024-03-20 02:55:00|29.82|27.52|29.77|27.48|29.82|27.53|29.77|27.48|0
1710903600000|2024-03-20 03:00:00|29.78|27.49|29.8|27.51|29.81|27.52|29.78|27.49|0
1710903900000|2024-03-20 03:05:00|29.81|27.52|29.8|27.5|29.82|27.53|29.8|27.5|0
1710904200000|2024-03-20 03:10:00|29.81|27.52|29.81|27.52|29.81|27.52|29.78|27.49|0
1710904500000|2024-03-20 03:15:00|29.82|27.53|29.81|27.51|29.83|27.54|29.81|27.51|0
1710904800000|2024-03-20 03:20:00|29.8|27.5|29.77|27.48|29.81|27.5|29.75|27.47|0
1710905100000|2024-03-20 03:25:00|29.78|27.49|29.77|27.48|29.78|27.49|29.75|27.46|0
1710905400000|2024-03-20 03:30:00|29.76|27.47|29.75|27.46|29.78|27.49|29.75|27.46|0
1710905700000|2024-03-20 03:35:00|29.76|27.47|29.88|27.58|29.89|27.59|29.76|27.47|0
1710906000000|2024-03-20 03:40:00|29.87|27.57|29.89|27.59|29.89|27.59|29.87|27.57|0
1710906300000|2024-03-20 03:45:00|29.88|27.58|29.86|27.57|29.89|27.59|29.86|27.57|0
1710906600000|2024-03-20 03:50:00|29.85|27.55|29.85|27.55|29.86|27.57|29.85|27.55|0
1710906900000|2024-03-20 03:55:00|29.86|27.57|29.85|27.55|29.88|27.58|29.85|27.55|0
1710907200000|2024-03-20 04:00:00|29.86|27.56|29.89|27.59|29.9|27.6|29.86|27.56|0
1710907500000|2024-03-20 04:05:00|29.9|27.6|29.9|27.6|29.91|27.61|29.89|27.59|0
1710907800000|2024-03-20 04:10:00|29.89|27.59|29.89|27.59|29.9|27.6|29.89|27.59|0
1710908100000|2024-03-20 04:15:00|29.88|27.58|29.87|27.57|29.88|27.58|29.86|27.56|0
1710908400000|2024-03-20 04:20:00|29.86|27.56|29.87|27.57|29.87|27.57|29.86|27.56|0
1710908700000|2024-03-20 04:25:00|29.86|27.56|29.84|27.55|29.87|27.57|29.84|27.55|0
1710909000000|2024-03-20 04:30:00|29.85|27.56|29.8|27.51|29.86|27.56|29.8|27.51|0
1710909300000|2024-03-20 04:35:00|29.79|27.5|29.82|27.52|29.82|27.52|29.79|27.5|0
1710909600000|2024-03-20 04:40:00|29.8|27.51|29.83|27.53|29.83|27.53|29.8|27.51|0
1710909900000|2024-03-20 04:45:00|29.84|27.54|29.87|27.57|29.87|27.57|29.84|27.54|0
1710910200000|2024-03-20 04:50:00|29.88|27.58|29.88|27.58|29.89|27.59|29.85|27.56|0
1710910500000|2024-03-20 04:55:00|29.89|27.59|29.93|27.63|29.93|27.63|29.88|27.58|0
1710910800000|2024-03-20 05:00:00|29.94|27.64|29.93|27.63|29.96|27.65|29.92|27.62|0
1710911100000|2024-03-20 05:05:00|29.92|27.61|29.9|27.6|29.92|27.61|29.88|27.58|0
1710911400000|2024-03-20 05:10:00|29.92|27.61|29.9|27.6|29.93|27.63|29.9|27.6|0
1710911700000|2024-03-20 05:15:00|29.91|27.61|29.9|27.6|29.91|27.61|29.9|27.6|0
1710912000000|2024-03-20 05:20:00|29.89|27.59|29.9|27.6|29.9|27.6|29.89|27.59|0
1710912300000|2024-03-20 05:25:00|29.89|27.59|29.89|27.59|29.91|27.61|29.89|27.59|0
1710912600000|2024-03-20 05:30:00|29.9|27.6|29.89|27.59|29.9|27.6|29.89|27.59|0
1710912900000|2024-03-20 05:35:00|29.9|27.6|29.82|27.53|29.9|27.6|29.82|27.53|0
1710913200000|2024-03-20 05:40:00|29.83|27.52|29.8|27.51|29.86|27.56|29.8|27.51|0
1710913500000|2024-03-20 05:45:00|29.79|27.5|29.82|27.52|29.83|27.54|29.79|27.5|0
1710913800000|2024-03-20 05:50:00|29.83|27.54|29.84|27.55|29.84|27.55|29.82|27.52|0
1710914100000|2024-03-20 05:55:00|29.83|27.54|29.84|27.55|29.84|27.55|29.83|27.53|0
1710914400000|2024-03-20 06:00:00|29.83|27.53|29.87|27.57|29.87|27.57|29.83|27.53|0
1710914700000|2024-03-20 06:05:00|29.85|27.56|29.88|27.58|29.89|27.59|29.84|27.54|0
1710915000000|2024-03-20 06:10:00|29.89|27.59|29.81|27.52|29.89|27.59|29.81|27.52|0
1710915300000|2024-03-20 06:15:00|29.8|27.51|29.83|27.53|29.83|27.53|29.8|27.51|0
1710915600000|2024-03-20 06:20:00|29.82|27.54|29.8|27.51|29.83|27.54|29.76|27.47|0
1710915900000|2024-03-20 06:25:00|29.81|27.52|29.85|27.55|29.86|27.57|29.78|27.49|0
1710916200000|2024-03-20 06:30:00|29.86|27.57|29.86|27.56|29.89|27.59|29.86|27.56|0
1710916500000|2024-03-20 06:35:00|29.85|27.55|29.85|27.55|29.89|27.59|29.85|27.55|0
1710916800000|2024-03-20 06:40:00|29.86|27.56|29.86|27.56|29.86|27.56|29.85|27.55|0
1710917100000|2024-03-20 06:45:00|29.85|27.55|29.85|27.55|29.85|27.55|29.83|27.54|0
1710917400000|2024-03-20 06:50:00|29.84|27.54|29.83|27.54|29.85|27.55|29.8|27.51|0
1710917700000|2024-03-20 06:55:00|29.81|27.51|29.81|27.51|29.85|27.55|29.81|27.51|0
1710918000000|2024-03-20 07:00:00|29.79|27.5|29.74|27.45|29.82|27.52|29.71|27.42|0
1710918300000|2024-03-20 07:05:00|29.73|27.44|29.65|27.37|29.74|27.45|29.63|27.35|0
1710918600000|2024-03-20 07:10:00|29.66|27.38|29.63|27.35|29.66|27.38|29.58|27.3|0
1710918900000|2024-03-20 07:15:00|29.62|27.34|29.66|27.38|29.67|27.38|29.62|27.34|0
1710919200000|2024-03-20 07:20:00|29.65|27.37|29.63|27.35|29.66|27.38|29.59|27.32|0
1710919500000|2024-03-20 07:25:00|29.62|27.34|29.6|27.33|29.63|27.35|29.6|27.33|0
1710919800000|2024-03-20 07:30:00|29.62|27.34|29.6|27.32|29.62|27.34|29.57|27.29|0
1710920100000|2024-03-20 07:35:00|29.59|27.31|29.66|27.37|29.66|27.37|29.59|27.31|0
1710920400000|2024-03-20 07:40:00|29.65|27.39|29.63|27.35|29.68|27.4|29.63|27.35|0
1710920700000|2024-03-20 07:45:00|29.64|27.36|29.65|27.37|29.67|27.38|29.61|27.34|0
1710921000000|2024-03-20 07:50:00|29.6|27.32|29.13|26.89|29.6|27.32|29.09|26.85|0
1710921300000|2024-03-20 07:55:00|29.12|26.88|29.18|26.94|29.19|26.95|29.12|26.88|0
1710921600000|2024-03-20 08:00:00|29.19|26.95|29.21|26.97|29.3|27.04|29.15|26.91|0
1710921900000|2024-03-20 08:05:00|29.22|26.96|29.26|27.01|29.26|27.01|29.18|26.94|0
1710922200000|2024-03-20 08:10:00|29.24|26.99|29.14|26.9|29.26|27.01|29.14|26.9|0
1710922500000|2024-03-20 08:15:00|29.15|26.91|29.24|26.99|29.24|26.99|29.09|26.85|0
1710922800000|2024-03-20 08:20:00|29.23|26.98|29.23|26.98|29.25|27|29.19|26.94|0
1710923100000|2024-03-20 08:25:00|29.24|26.99|29.24|26.99|29.28|27.03|29.21|26.97|0
1710923400000|2024-03-20 08:30:00|29.25|27|29.16|26.92|29.25|27|29.16|26.92|0
1710923700000|2024-03-20 08:35:00|29.17|26.93|29.3|27.05|29.32|27.06|29.17|26.93|0
1710924000000|2024-03-20 08:40:00|29.32|27.06|29.32|27.06|29.37|27.11|29.3|27.05|0
1710924300000|2024-03-20 08:45:00|29.3|27.07|29.33|27.07|29.36|27.1|29.3|27.05|0
1710924600000|2024-03-20 08:50:00|29.34|27.08|29.31|27.06|29.41|27.15|29.3|27.05|0
1710924900000|2024-03-20 08:55:00|29.3|27.05|29.26|27.01|29.31|27.06|29.2|26.95|0
1710925200000|2024-03-20 09:00:00|29.27|27.02|29.35|27.09|29.38|27.12|29.24|26.99|0
1710925500000|2024-03-20 09:05:00|29.36|27.1|29.36|27.1|29.39|27.13|29.32|27.07|0
1710925800000|2024-03-20 09:10:00|29.35|27.09|29.27|27.02|29.38|27.12|29.27|27.02|0
1710926100000|2024-03-20 09:15:00|29.25|27|29.21|26.96|29.28|27.03|29.21|26.96|0
1710926400000|2024-03-20 09:20:00|29.22|26.97|29.21|26.96|29.23|26.98|29.18|26.94|0
1710926700000|2024-03-20 09:25:00|29.22|26.97|29.19|26.95|29.22|26.98|29.17|26.93|0
1710927000000|2024-03-20 09:30:00|29.18|26.93|29.15|26.91|29.22|26.97|29.15|26.91|0
1710927300000|2024-03-20 09:35:00|29.16|26.92|29.18|26.93|29.19|26.94|29.13|26.89|0
1710927600000|2024-03-20 09:40:00|29.16|26.92|29.24|26.99|29.24|26.99|29.15|26.91|0
1710927900000|2024-03-20 09:45:00|29.23|26.98|29.24|26.99|29.25|27|29.2|26.96|0
1710928200000|2024-03-20 09:50:00|29.23|26.98|29.25|27|29.3|27.05|29.23|26.98|0
1710928500000|2024-03-20 09:55:00|29.24|26.99|29.15|26.91|29.26|27.01|29.15|26.91|0
1710928800000|2024-03-20 10:00:00|29.16|26.92|29.2|26.95|29.22|26.98|29.15|26.91|0
1710929100000|2024-03-20 10:05:00|29.19|26.94|29.17|26.93|29.2|26.95|29.16|26.92|0
1710929400000|2024-03-20 10:10:00|29.16|26.92|29.11|26.87|29.17|26.92|29.11|26.87|0
1710929700000|2024-03-20 10:15:00|29.12|26.88|29.12|26.88|29.16|26.91|29.11|26.87|0
1710930000000|2024-03-20 10:20:00|29.11|26.87|29.17|26.93|29.17|26.93|29.09|26.85|0
1710930300000|2024-03-20 10:25:00|29.16|26.92|29.18|26.94|29.22|26.97|29.16|26.91|0
1710930600000|2024-03-20 10:30:00|29.19|26.95|29.08|26.84|29.19|26.95|29.03|26.79|0
1710930900000|2024-03-20 10:35:00|29.07|26.83|29.09|26.85|29.13|26.89|29.03|26.79|0
1710931200000|2024-03-20 10:40:00|29.08|26.84|29.06|26.83|29.08|26.85|29.04|26.8|0
1710931500000|2024-03-20 10:45:00|29.05|26.82|29.1|26.86|29.11|26.87|29.05|26.82|0
1710931800000|2024-03-20 10:50:00|29.09|26.85|29.07|26.84|29.1|26.86|29.07|26.83|0
1710932100000|2024-03-20 10:55:00|29.06|26.83|29.02|26.79|29.06|26.83|29.01|26.78|0
1710932400000|2024-03-20 11:00:00|29.04|26.8|28.96|26.73|29.06|26.83|28.93|26.71|0
1710932700000|2024-03-20 11:05:00|28.94|26.72|28.88|26.66|28.97|26.74|28.88|26.66|0
1710933000000|2024-03-20 11:10:00|28.89|26.67|28.84|26.62|28.92|26.69|28.83|26.61|0
1710933300000|2024-03-20 11:15:00|28.83|26.61|28.83|26.61|28.87|26.65|28.81|26.6|0
1710933600000|2024-03-20 11:20:00|28.82|26.6|28.92|26.69|28.92|26.69|28.81|26.6|0
1710933900000|2024-03-20 11:25:00|28.9|26.68|28.83|26.61|28.9|26.68|28.81|26.6|0
1710934200000|2024-03-20 11:30:00|28.84|26.62|28.84|26.62|28.88|26.66|28.82|26.61|0
1710934500000|2024-03-20 11:35:00|28.82|26.61|28.79|26.57|28.86|26.64|28.75|26.54|0
1710934800000|2024-03-20 11:40:00|28.77|26.58|28.77|26.56|28.82|26.61|28.75|26.54|0
1710935100000|2024-03-20 11:45:00|28.79|26.57|28.75|26.53|28.79|26.57|28.73|26.52|0
1710935400000|2024-03-20 11:50:00|28.73|26.52|28.77|26.56|28.78|26.57|28.73|26.52|0
1710935700000|2024-03-20 11:55:00|28.78|26.57|28.8|26.58|28.81|26.59|28.78|26.57|0
1710936000000|2024-03-20 12:00:00|28.78|26.57|28.85|26.63|28.85|26.63|28.78|26.57|0
1710936300000|2024-03-20 12:05:00|28.86|26.64|28.96|26.73|28.97|26.74|28.85|26.63|0
1710936600000|2024-03-20 12:10:00|28.95|26.72|29.01|26.78|29.02|26.79|28.92|26.7|0
1710936900000|2024-03-20 12:15:00|29.02|26.79|29.06|26.82|29.06|26.83|29.01|26.78|0
1710937200000|2024-03-20 12:20:00|29.05|26.84|29.05|26.81|29.1|26.86|29.03|26.8|0
1710937500000|2024-03-20 12:25:00|29.03|26.8|28.94|26.72|29.03|26.8|28.89|26.67|0
1710937800000|2024-03-20 12:30:00|28.95|26.73|28.96|26.73|28.97|26.74|28.9|26.68|0
1710938100000|2024-03-20 12:35:00|28.95|26.72|29.06|26.82|29.06|26.82|28.92|26.69|0
1710938400000|2024-03-20 12:40:00|29.05|26.83|29.18|26.94|29.25|27|29.05|26.83|0
1710938700000|2024-03-20 12:45:00|29.2|26.95|29.13|26.89|29.26|27.01|29.13|26.89|0
1710939000000|2024-03-20 12:50:00|29.12|26.88|29.12|26.88|29.17|26.93|29.11|26.87|0
1710939300000|2024-03-20 12:55:00|29.11|26.87|29.16|26.91|29.18|26.94|29.11|26.87|0
1710939600000|2024-03-20 13:00:00|29.15|26.9|29.17|26.92|29.19|26.94|29.13|26.89|0
1710939900000|2024-03-20 13:05:00|29.16|26.91|29.12|26.88|29.17|26.92|29.1|26.86|0
1710940200000|2024-03-20 13:10:00|29.13|26.89|29.15|26.91|29.18|26.94|29.13|26.89|0
1710940500000|2024-03-20 13:15:00|29.17|26.92|29.09|26.85|29.17|26.92|29.09|26.85|0
1710940800000|2024-03-20 13:20:00|29.1|26.86|29.08|26.84|29.13|26.89|29.05|26.82|0
1710941100000|2024-03-20 13:25:00|29.06|26.83|29|26.77|29.06|26.83|28.92|26.7|0
1710941400000|2024-03-20 13:30:00|28.93|26.71|29.11|26.87|29.12|26.88|28.87|26.65|0
1710941700000|2024-03-20 13:35:00|29.12|26.88|29.19|26.94|29.25|27|29.11|26.87|0
1710942000000|2024-03-20 13:40:00|29.18|26.93|29.21|26.97|29.25|27|29.06|26.82|0
1710942300000|2024-03-20 13:45:00|29.23|26.98|29.2|26.95|29.25|27|29.16|26.92|0
1710942600000|2024-03-20 13:50:00|29.21|26.96|29.12|26.88|29.23|26.98|29.11|26.87|0
1710942900000|2024-03-20 13:55:00|29.11|26.87|29.13|26.89|29.15|26.9|29.04|26.81|0
1710943200000|2024-03-20 14:00:00|29.15|26.9|29.06|26.82|29.2|26.95|29.02|26.79|0
1710943500000|2024-03-20 14:05:00|29.07|26.83|29.02|26.78|29.07|26.83|28.98|26.75|0
1710943800000|2024-03-20 14:10:00|29|26.77|29.04|26.81|29.12|26.88|28.99|26.76|0
1710944100000|2024-03-20 14:15:00|29.03|26.8|29.04|26.81|29.07|26.83|28.95|26.72|0
1710944400000|2024-03-20 14:20:00|29.03|26.79|28.78|26.57|29.08|26.84|28.77|26.56|0
1710944700000|2024-03-20 14:25:00|28.81|26.59|28.67|26.46|28.83|26.62|28.64|26.44|0
1710945000000|2024-03-20 14:30:00|28.66|26.45|28.82|26.6|28.82|26.6|28.62|26.42|0
1710945300000|2024-03-20 14:35:00|28.83|26.62|28.96|26.73|29.06|26.83|28.83|26.62|0
1710945600000|2024-03-20 14:40:00|28.97|26.74|29.01|26.78|29.04|26.8|28.93|26.71|0
1710945900000|2024-03-20 14:45:00|29.04|26.8|29.02|26.79|29.05|26.81|28.93|26.71|0
1710946200000|2024-03-20 14:50:00|29.01|26.78|28.94|26.72|29.01|26.78|28.89|26.67|0
1710946500000|2024-03-20 14:55:00|28.93|26.71|28.93|26.71|28.96|26.73|28.88|26.66|0
1710946800000|2024-03-20 15:00:00|28.92|26.69|28.82|26.6|28.94|26.72|28.82|26.6|0
1710947100000|2024-03-20 15:05:00|28.8|26.59|28.79|26.57|28.83|26.61|28.78|26.56|0
1710947400000|2024-03-20 15:10:00|28.78|26.58|28.72|26.52|28.8|26.59|28.71|26.5|0
1710947700000|2024-03-20 15:15:00|28.71|26.5|28.75|26.54|28.79|26.57|28.7|26.49|0
1710948000000|2024-03-20 15:20:00|28.74|26.53|28.76|26.55|28.8|26.58|28.72|26.51|0
1710948300000|2024-03-20 15:25:00|28.77|26.56|28.75|26.54|28.82|26.61|28.72|26.51|0
1710948600000|2024-03-20 15:30:00|28.74|26.52|28.85|26.63|28.89|26.67|28.7|26.49|0
1710948900000|2024-03-20 15:35:00|28.84|26.62|28.89|26.66|28.91|26.69|28.81|26.59|0
1710949200000|2024-03-20 15:40:00|28.9|26.68|28.92|26.7|28.94|26.71|28.86|26.64|0
1710949500000|2024-03-20 15:45:00|28.94|26.71|29.03|26.79|29.08|26.84|28.94|26.71|0
1710949800000|2024-03-20 15:50:00|29.04|26.8|28.95|26.72|29.04|26.81|28.92|26.7|0
1710950100000|2024-03-20 15:55:00|28.96|26.73|28.91|26.68|28.97|26.74|28.87|26.65|0
1710950400000|2024-03-20 16:00:00|28.93|26.71|28.92|26.7|28.96|26.73|28.9|26.67|0
1710950700000|2024-03-20 16:05:00|28.93|26.71|29.01|26.78|29.1|26.86|28.92|26.7|0
1710951000000|2024-03-20 16:10:00|29|26.77|29.09|26.85|29.1|26.86|28.96|26.73|0
1710951300000|2024-03-20 16:15:00|29.07|26.84|29.02|26.79|29.1|26.86|29.01|26.78|0
1710951600000|2024-03-20 16:20:00|29.01|26.78|29.01|26.78|29.07|26.84|28.99|26.76|0
1710951900000|2024-03-20 16:25:00|28.99|26.76|28.98|26.75|29.02|26.79|28.92|26.69|0
1710952200000|2024-03-20 16:30:00|28.99|26.76|29.08|26.85|29.17|26.93|28.98|26.75|0
1710952500000|2024-03-20 16:35:00|29.07|26.83|28.95|26.73|29.07|26.83|28.93|26.7|0
1710952800000|2024-03-20 16:40:00|28.94|26.71|28.9|26.68|28.94|26.71|28.88|26.65|0
1710953100000|2024-03-20 16:45:00|28.89|26.67|28.87|26.65|28.91|26.68|28.85|26.63|0
1710953400000|2024-03-20 16:50:00|28.89|26.67|28.8|26.58|28.9|26.68|28.8|26.58|0
1710953700000|2024-03-20 16:55:00|28.81|26.59|28.78|26.57|28.82|26.61|28.78|26.57|0
1710954000000|2024-03-20 17:00:00|28.8|26.58|28.88|26.66|28.94|26.71|28.8|26.58|0
1710954300000|2024-03-20 17:05:00|28.87|26.65|29.01|26.78|29.04|26.8|28.87|26.65|0
1710954600000|2024-03-20 17:10:00|29.02|26.79|29.17|26.92|29.19|26.95|29.01|26.78|0
1710954900000|2024-03-20 17:15:00|29.18|26.93|29.1|26.86|29.22|26.97|29.07|26.84|0
1710955200000|2024-03-20 17:20:00|29.07|26.84|29.18|26.93|29.18|26.93|29.07|26.84|0
1710955500000|2024-03-20 17:25:00|29.16|26.92|29.15|26.91|29.16|26.92|29.07|26.84|0
1710955800000|2024-03-20 17:30:00|29.19|26.94|29.07|26.84|29.19|26.94|29.06|26.82|0
1710956100000|2024-03-20 17:35:00|29.08|26.85|29.24|26.99|29.24|26.99|29.06|26.82|0
1710956400000|2024-03-20 17:40:00|29.23|26.98|29.24|27|29.34|27.09|29.23|26.98|0
1710956700000|2024-03-20 17:45:00|29.25|27.02|29.12|26.88|29.32|27.06|29.11|26.87|0
1710957000000|2024-03-20 17:50:00|29.11|26.87|29.03|26.8|29.11|26.87|29.02|26.79|0
1710957300000|2024-03-20 17:55:00|29.04|26.81|29.15|26.91|29.2|26.95|29.04|26.81|0
1710957600000|2024-03-20 18:00:00|29.02|26.79|28.08|25.92|29.02|26.79|27.99|25.84|0
1710957900000|2024-03-20 18:05:00|28.02|25.86|28.49|26.3|28.52|26.33|27.69|25.56|0
1710958200000|2024-03-20 18:10:00|28.42|26.23|28.29|26.12|28.42|26.23|27.99|25.84|0
1710958500000|2024-03-20 18:15:00|28.39|26.21|28.58|26.38|28.66|26.45|28.35|26.17|0
1710958800000|2024-03-20 18:20:00|28.57|26.37|28.35|26.17|28.61|26.41|28.29|26.11|0
1710959100000|2024-03-20 18:25:00|28.34|26.16|28.02|25.86|28.39|26.21|28|25.85|0
1710959400000|2024-03-20 18:30:00|27.99|25.84|28.78|26.57|28.78|26.57|27.84|25.7|0
1710959700000|2024-03-20 18:35:00|28.81|26.59|28.08|25.92|28.87|26.65|27.87|25.73|0
1710960000000|2024-03-20 18:40:00|27.99|25.84|27.83|25.69|28.25|26.08|27.61|25.48|0
1710960300000|2024-03-20 18:45:00|27.7|25.57|28.36|26.18|28.95|26.72|27.12|25.03|0
1710960600000|2024-03-20 18:50:00|28.41|26.22|27.79|25.65|28.77|26.56|27.7|25.57|0
1710960900000|2024-03-20 18:55:00|27.77|25.63|27.91|25.76|27.98|25.83|27.6|25.48|0
1710961200000|2024-03-20 19:00:00|27.9|25.75|27.72|25.59|27.91|25.76|27.6|25.48|0
1710961500000|2024-03-20 19:05:00|27.7|25.57|26.28|24.26|27.7|25.57|26.19|24.18|0
1710961800000|2024-03-20 19:10:00|26.31|24.28|26.57|24.52|26.6|24.56|26.17|24.16|0
1710962100000|2024-03-20 19:15:00|27.27|25.17|27.95|25.8|28.2|26.03|26.89|24.82|0
1710962400000|2024-03-20 19:20:00|27.9|25.75|27.99|25.83|28.21|26.04|27.9|25.75|0
1710962700000|2024-03-20 19:25:00|28|25.84|27.9|25.75|28.13|25.97|27.81|25.67|0
1710963000000|2024-03-20 19:30:00|27.87|25.73|26.35|24.33|27.91|25.76|26.3|24.27|0
1710963300000|2024-03-20 19:35:00|26.34|24.32|26.46|24.42|26.61|24.57|26.34|24.32|0
1710963600000|2024-03-20 19:40:00|26.44|24.4|26.7|24.64|26.73|24.67|26.42|24.39|0
1710963900000|2024-03-20 19:45:00|26.69|24.65|26.9|24.83|26.9|24.83|26.59|24.54|0
1710964200000|2024-03-20 19:50:00|26.86|24.8|26.72|24.66|26.93|24.86|26.54|24.5|0
1710964500000|2024-03-20 19:55:00|26.61|24.56|26.34|24.31|26.69|24.64|26.28|24.26|0
1710964800000|2024-03-20 20:00:00|26.3|24.28|26.35|24.32|26.64|24.59|26.17|24.15|0
1710965100000|2024-03-20 20:05:00|26.34|24.31|26.2|24.18|26.37|24.34|26.2|24.18|0
1710965400000|2024-03-20 20:10:00|26.17|24.16|26.14|24.13|26.2|24.18|26.1|24.1|0
1710965700000|2024-03-20 20:15:00|26.13|24.12|26.17|24.16|26.18|24.17|26.11|24.11|0
1710966000000|2024-03-20 20:20:00|26.18|24.17|26.13|24.12|26.2|24.18|26.1|24.09|0
1710966300000|2024-03-20 20:25:00|26.11|24.1|26.15|24.14|26.18|24.17|26.11|24.1|0
1710966600000|2024-03-20 20:30:00|26.14|24.13|26.07|24.06|26.15|24.14|26.01|24.01|0
1710966900000|2024-03-20 20:35:00|26.05|24.05|26.1|24.09|26.1|24.09|26.05|24.05|0
1710967200000|2024-03-20 20:40:00|26.11|24.1|26.09|24.08|26.12|24.11|26.08|24.07|0
1710967500000|2024-03-20 20:45:00|26.11|24.1|26.12|24.11|26.12|24.11|26.09|24.08|0
1710967800000|2024-03-20 20:50:00|26.1|24.09|26.12|24.11|26.13|24.12|26.1|24.09|0
1710968100000|2024-03-20 20:55:00|26.13|24.12|26.09|24.08|26.13|24.12|26.09|24.08|0
1710968400000|2024-03-20 21:00:00|26.1|24.09|26.1|24.1|26.11|24.1|26.09|24.08|0
1710968700000|2024-03-20 21:05:00|26.11|24.09|26.12|24.11|26.13|24.12|26.1|24.09|0
1710969000000|2024-03-20 21:10:00|26.13|24.12|26.12|24.11|26.13|24.12|26.12|24.11|0
1710969600000|2024-03-20 21:20:00|26.13|24.12|26.18|24.16|26.2|24.18|26.12|24.11|0
1710969900000|2024-03-20 21:25:00|26.17|24.17|26.17|24.15|26.18|24.17|26.14|24.13|0
1710970200000|2024-03-20 21:30:00|26.18|24.16|26.2|24.18|26.2|24.18|26.17|24.16|0
1710970500000|2024-03-20 21:35:00|26.21|24.19|26.21|24.2|26.24|24.22|26.19|24.18|0
1710970800000|2024-03-20 21:40:00|26.23|24.21|26.19|24.18|26.23|24.21|26.19|24.18|0
1710971100000|2024-03-20 21:45:00|26.2|24.19|26.18|24.17|26.21|24.2|26.18|24.17|0
1710971400000|2024-03-20 21:50:00|26.19|24.18|26.17|24.16|26.19|24.18|26.16|24.15|0
1710971700000|2024-03-20 21:55:00|26.18|24.15|26.16|24.14|26.18|24.15|26.14|24.13|0
1710972000000|2024-03-20 22:00:00|26.13|24.12|26.16|24.14|26.18|24.17|26.1|24.09|0
1710972300000|2024-03-20 22:05:00|26.14|24.13|26.14|24.13|26.14|24.13|26.07|24.07|0
1710972600000|2024-03-20 22:10:00|26.16|24.14|26.05|24.05|26.16|24.14|25.97|23.97|0
1710972900000|2024-03-20 22:15:00|26.02|24.01|26.01|24.01|26.05|24.05|25.98|23.98|0
1710973200000|2024-03-20 22:20:00|26.02|24.02|26.07|24.07|26.07|24.07|26.01|24.01|0
1710973500000|2024-03-20 22:25:00|26.06|24.06|26.01|24.01|26.06|24.06|26.01|24.01|0
1710973800000|2024-03-20 22:30:00|26.02|24.02|26.04|24.04|26.05|24.04|26|24|0
1710974100000|2024-03-20 22:35:00|26.05|24.03|26.03|24.03|26.05|24.04|25.99|23.99|0
1710974400000|2024-03-20 22:40:00|26.02|24.02|26.01|24.01|26.02|24.02|26|24|0
1710974700000|2024-03-20 22:45:00|26|24|25.98|23.98|26|24|25.97|23.97|0
1710975000000|2024-03-20 22:50:00|25.96|23.96|25.92|23.92|25.96|23.96|25.91|23.91|0
1710975300000|2024-03-20 22:55:00|25.91|23.91|25.92|23.92|25.94|23.94|25.91|23.91|0
1710975600000|2024-03-20 23:00:00|25.93|23.93|25.91|23.91|25.94|23.94|25.91|23.91|0
1710975900000|2024-03-20 23:05:00|25.9|23.9|25.82|23.82|25.93|23.93|25.82|23.82|0
1710976200000|2024-03-20 23:10:00|25.83|23.83|25.79|23.79|25.83|23.83|25.76|23.76|0
1710976500000|2024-03-20 23:15:00|25.8|23.8|25.77|23.77|25.81|23.81|25.75|23.75|0
1710976800000|2024-03-20 23:20:00|25.76|23.76|25.72|23.72|25.76|23.76|25.68|23.68|0
1710977100000|2024-03-20 23:25:00|25.71|23.71|25.74|23.74|25.75|23.75|25.68|23.68|0
1710977400000|2024-03-20 23:30:00|25.73|23.73|25.75|23.75|25.76|23.76|25.72|23.72|0
1710977700000|2024-03-20 23:35:00|25.76|23.76|25.74|23.74|25.77|23.77|25.72|23.72|0
1710978000000|2024-03-20 23:40:00|25.73|23.73|25.71|23.71|25.76|23.76|25.7|23.7|0
1710978300000|2024-03-20 23:45:00|25.74|23.74|25.78|23.78|25.79|23.79|25.72|23.72|0
1710978600000|2024-03-20 23:50:00|25.79|23.79|25.79|23.79|25.8|23.8|25.76|23.76|0
1710978900000|2024-03-20 23:55:00|25.78|23.78|25.75|23.75|25.8|23.8|25.75|23.75|0
1710979200000|2024-03-21 00:00:00|25.77|23.77|25.81|23.81|25.84|23.84|25.77|23.77|0
1710979500000|2024-03-21 00:05:00|25.8|23.8|25.83|23.83|25.83|23.83|25.78|23.78|0
1710979800000|2024-03-21 00:10:00|25.82|23.82|25.83|23.83|25.85|23.85|25.82|23.82|0
1710980100000|2024-03-21 00:15:00|25.81|23.84|25.85|23.86|25.86|23.87|25.81|23.84|0
1710980400000|2024-03-21 00:20:00|25.83|23.85|25.8|23.81|25.83|23.85|25.8|23.81|0
1710980700000|2024-03-21 00:25:00|25.81|23.82|25.83|23.85|25.84|23.86|25.8|23.81|0
1710981000000|2024-03-21 00:30:00|25.84|23.86|25.85|23.87|25.85|23.87|25.82|23.83|0
1710981300000|2024-03-21 00:35:00|25.84|23.86|27.35|25.25|27.36|25.26|25.67|23.7|0
1710981600000|2024-03-21 00:40:00|27.36|25.26|27.35|25.25|27.36|25.26|27.34|25.24|0
1710981900000|2024-03-21 00:45:00|27.34|25.24|27.35|25.25|27.36|25.26|27.34|25.24|0
1710982200000|2024-03-21 00:50:00|27.34|25.24|27.35|25.25|27.36|25.26|27.31|25.21|0
1710982500000|2024-03-21 00:55:00|27.34|25.24|27.34|25.23|27.36|25.26|27.33|25.22|0
1710982800000|2024-03-21 01:00:00|27.35|25.25|27.35|25.24|27.36|25.26|27.34|25.23|0
1710983100000|2024-03-21 01:05:00|27.36|25.26|27.31|25.21|27.36|25.26|27.31|25.21|0
1710983400000|2024-03-21 01:10:00|27.32|25.22|27.26|25.17|27.32|25.22|27.25|25.16|0
1710983700000|2024-03-21 01:15:00|27.25|25.16|27.25|25.15|27.28|25.18|27.22|25.12|0
1710984000000|2024-03-21 01:20:00|27.26|25.17|27.31|25.21|27.32|25.22|27.25|25.15|0
1710984300000|2024-03-21 01:25:00|27.3|25.2|27.31|25.21|27.32|25.22|27.3|25.2|0
1710984600000|2024-03-21 01:30:00|27.3|25.2|27.33|25.23|27.34|25.24|27.3|25.2|0
1710984900000|2024-03-21 01:35:00|27.34|25.24|27.34|25.24|27.36|25.25|27.33|25.23|0
1710985200000|2024-03-21 01:40:00|27.35|25.25|27.37|25.26|27.38|25.28|27.35|25.25|0
1710985500000|2024-03-21 01:45:00|27.38|25.27|27.32|25.22|27.38|25.27|27.31|25.21|0
1710985800000|2024-03-21 01:50:00|27.31|25.21|27.34|25.24|27.34|25.24|27.31|25.2|0
1710986100000|2024-03-21 01:55:00|27.35|25.25|27.29|25.19|27.35|25.25|27.29|25.19|0
1710986400000|2024-03-21 02:00:00|27.3|25.2|27.28|25.18|27.3|25.2|27.27|25.17|0
1710986700000|2024-03-21 02:05:00|27.29|25.19|27.29|25.19|27.3|25.2|27.27|25.17|0
1710987000000|2024-03-21 02:10:00|27.3|25.2|27.24|25.15|27.3|25.2|27.24|25.15|0
1710987300000|2024-03-21 02:15:00|27.23|25.14|27.22|25.12|27.25|25.15|27.22|25.12|0
1710987600000|2024-03-21 02:20:00|27.21|25.13|27.19|25.1|27.22|25.13|27.18|25.09|0
1710987900000|2024-03-21 02:25:00|27.2|25.11|27.18|25.09|27.2|25.11|27.18|25.09|0
1710988200000|2024-03-21 02:30:00|27.17|25.08|27.11|25.02|27.17|25.08|27.08|25|0
1710988500000|2024-03-21 02:35:00|27.12|25.03|27.11|25.02|27.12|25.03|27.1|25.01|0
1710988800000|2024-03-21 02:40:00|27.09|25.01|27.11|25.02|27.12|25.03|27.09|25.01|0
1710989100000|2024-03-21 02:45:00|27.12|25.03|27.12|25.03|27.15|25.06|27.12|25.03|0
1710989400000|2024-03-21 02:50:00|27.11|25.02|27.09|25.01|27.12|25.03|27.07|24.99|0
1710989700000|2024-03-21 02:55:00|27.08|25|27.1|25.02|27.11|25.02|27.08|25|0
1710990000000|2024-03-21 03:00:00|27.09|25.01|27.09|25.01|27.1|25.02|27.08|25|0
1710990300000|2024-03-21 03:05:00|27.1|25.02|27.04|24.96|27.1|25.02|27.04|24.96|0
1710990600000|2024-03-21 03:10:00|27.03|24.95|27.04|24.96|27.04|24.96|27.01|24.93|0
1710990900000|2024-03-21 03:15:00|27.03|24.95|27.05|24.97|27.07|24.98|27.03|24.95|0
1710991200000|2024-03-21 03:20:00|27.04|24.96|27.03|24.95|27.04|24.96|27.01|24.93|0
1710991500000|2024-03-21 03:25:00|27.04|24.96|27.04|24.96|27.05|24.97|27.03|24.95|0
1710991800000|2024-03-21 03:30:00|27.05|24.97|27|24.92|27.05|24.97|27|24.92|0
1710992100000|2024-03-21 03:35:00|26.99|24.93|27.04|24.96|27.04|24.96|26.99|24.91|0
1710992400000|2024-03-21 03:40:00|27.05|24.97|27.05|24.97|27.06|24.98|27.04|24.96|0
1710992700000|2024-03-21 03:45:00|27.04|24.96|27.04|24.96|27.05|24.97|27.02|24.95|0
1710993000000|2024-03-21 03:50:00|27.02|24.95|27.02|24.94|27.05|24.97|27.02|24.94|0
1710993300000|2024-03-21 03:55:00|27.01|24.93|27|24.92|27.01|24.93|26.99|24.91|0
1710993600000|2024-03-21 04:00:00|27.01|24.93|27.01|24.93|27.02|24.94|26.99|24.91|0
1710993900000|2024-03-21 04:05:00|27.02|24.94|27.02|24.94|27.02|24.94|27|24.92|0
1710994200000|2024-03-21 04:10:00|27.01|24.93|26.99|24.91|27.02|24.94|26.97|24.9|0
1710994500000|2024-03-21 04:15:00|26.98|24.92|26.97|24.9|27|24.92|26.97|24.9|0
1710994800000|2024-03-21 04:20:00|26.96|24.89|26.98|24.91|26.98|24.91|26.96|24.89|0
1710995100000|2024-03-21 04:25:00|26.97|24.9|26.96|24.89|26.98|24.91|26.96|24.89|0
1710995400000|2024-03-21 04:30:00|26.97|24.9|26.91|24.84|26.97|24.9|26.9|24.83|0
1710995700000|2024-03-21 04:35:00|26.92|24.85|26.95|24.87|26.95|24.87|26.9|24.83|0
1710996000000|2024-03-21 04:40:00|26.96|24.88|26.94|24.87|26.96|24.88|26.93|24.86|0
1710996300000|2024-03-21 04:45:00|26.93|24.86|26.91|24.84|26.94|24.87|26.9|24.83|0
1710996600000|2024-03-21 04:50:00|26.9|24.83|26.92|24.85|26.93|24.86|26.9|24.83|0
1710996900000|2024-03-21 04:55:00|26.91|24.84|26.9|24.83|26.93|24.86|26.9|24.83|0
1710997200000|2024-03-21 05:00:00|26.91|24.84|26.94|24.87|26.94|24.87|26.88|24.82|0
1710997500000|2024-03-21 05:05:00|26.93|24.86|26.89|24.82|26.93|24.86|26.88|24.81|0
1710997800000|2024-03-21 05:10:00|26.91|24.84|26.89|24.82|26.92|24.85|26.89|24.82|0
1710998100000|2024-03-21 05:15:00|26.9|24.83|26.9|24.83|26.91|24.84|26.88|24.81|0
1710998400000|2024-03-21 05:20:00|26.92|24.85|26.9|24.83|26.92|24.85|26.89|24.82|0
1710998700000|2024-03-21 05:25:00|26.91|24.84|26.91|24.84|26.93|24.85|26.89|24.82|0
1710999000000|2024-03-21 05:30:00|26.93|24.85|26.89|24.82|26.94|24.87|26.88|24.81|0
1710999300000|2024-03-21 05:35:00|26.88|24.81|26.87|24.8|26.89|24.82|26.85|24.79|0
1710999600000|2024-03-21 05:40:00|26.88|24.81|26.88|24.81|26.89|24.82|26.86|24.8|0
1710999900000|2024-03-21 05:45:00|26.89|24.82|26.88|24.81|26.89|24.82|26.86|24.8|0
1711000200000|2024-03-21 05:50:00|26.86|24.8|26.86|24.8|26.88|24.81|26.85|24.79|0
1711000500000|2024-03-21 05:55:00|26.87|24.79|26.86|24.8|26.87|24.81|26.83|24.76|0
1711000800000|2024-03-21 06:00:00|26.85|24.78|26.9|24.83|26.9|24.83|26.84|24.77|0
1711001100000|2024-03-21 06:05:00|26.91|24.84|26.84|24.77|26.91|24.84|26.84|24.77|0
1711001400000|2024-03-21 06:10:00|26.85|24.78|26.82|24.76|26.85|24.78|26.82|24.76|0
1711001700000|2024-03-21 06:15:00|26.83|24.77|26.82|24.76|26.84|24.77|26.82|24.76|0
1711002000000|2024-03-21 06:20:00|26.81|24.75|26.83|24.77|26.84|24.77|26.81|24.75|0
1711002300000|2024-03-21 06:25:00|26.81|24.75|26.81|24.75|26.82|24.76|26.8|24.74|0
1711002600000|2024-03-21 06:30:00|26.82|24.76|26.83|24.77|26.85|24.78|26.81|24.75|0
1711002900000|2024-03-21 06:35:00|26.82|24.76|26.83|24.77|26.84|24.78|26.81|24.75|0
1711003200000|2024-03-21 06:40:00|26.82|24.76|26.85|24.79|26.85|24.79|26.81|24.75|0
1711003500000|2024-03-21 06:45:00|26.84|24.78|26.84|24.78|26.87|24.81|26.84|24.78|0
1711003800000|2024-03-21 06:50:00|26.85|24.79|26.83|24.77|26.89|24.82|26.83|24.77|0
1711004100000|2024-03-21 06:55:00|26.84|24.78|26.79|24.73|26.84|24.78|26.79|24.73|0
1711004400000|2024-03-21 07:00:00|26.81|24.74|26.76|24.71|26.83|24.77|26.75|24.69|0
1711004700000|2024-03-21 07:05:00|26.77|24.7|26.77|24.71|26.79|24.73|26.76|24.7|0
1711005000000|2024-03-21 07:10:00|26.78|24.72|26.83|24.76|26.84|24.77|26.77|24.71|0
1711005300000|2024-03-21 07:15:00|26.81|24.75|26.78|24.72|26.83|24.76|26.76|24.7|0
1711005600000|2024-03-21 07:20:00|26.77|24.71|26.7|24.64|26.77|24.71|26.68|24.63|0
1711005900000|2024-03-21 07:25:00|26.71|24.65|26.72|24.66|26.73|24.67|26.7|24.64|0
1711006200000|2024-03-21 07:30:00|26.71|24.65|26.74|24.68|26.75|24.7|26.71|24.65|0
1711006500000|2024-03-21 07:35:00|26.75|24.7|26.67|24.62|26.75|24.7|26.67|24.62|0
1711006800000|2024-03-21 07:40:00|26.69|24.64|26.61|24.56|26.69|24.64|26.61|24.56|0
1711007100000|2024-03-21 07:45:00|26.62|24.57|26.62|24.57|26.66|24.61|26.61|24.56|0
1711007400000|2024-03-21 07:50:00|26.63|24.58|26.57|24.53|26.63|24.58|26.56|24.52|0
1711007700000|2024-03-21 07:55:00|26.56|24.52|26.54|24.5|26.58|24.54|26.54|24.5|0
1711008000000|2024-03-21 08:00:00|26.55|24.51|26.6|24.55|26.65|24.6|26.55|24.51|0
1711008300000|2024-03-21 08:05:00|26.61|24.56|26.58|24.54|26.69|24.64|26.57|24.53|0
1711008600000|2024-03-21 08:10:00|26.57|24.53|26.03|24.03|26.7|24.65|25.97|23.98|0
1711008900000|2024-03-21 08:15:00|26.01|24.01|26.02|24.02|26.07|24.06|25.97|23.98|0
1711009200000|2024-03-21 08:20:00|26.03|24.03|26.16|24.15|26.16|24.15|26.02|24.02|0
1711009500000|2024-03-21 08:25:00|26.15|24.14|26.11|24.1|26.16|24.15|26.08|24.07|0
1711009800000|2024-03-21 08:30:00|26.1|24.11|26.05|24.05|26.16|24.14|26.05|24.04|0
1711010100000|2024-03-21 08:35:00|26.04|24.04|26.09|24.08|26.1|24.09|26.02|24.02|0
1711010400000|2024-03-21 08:40:00|26.1|24.09|26.15|24.14|26.19|24.17|26.08|24.07|0
1711010700000|2024-03-21 08:45:00|26.17|24.15|26.13|24.12|26.19|24.17|26.11|24.1|0
1711011000000|2024-03-21 08:50:00|26.12|24.11|26.11|24.1|26.14|24.13|26.07|24.07|0
1711011300000|2024-03-21 08:55:00|26.1|24.09|26.16|24.15|26.18|24.16|26.09|24.09|0
1711011600000|2024-03-21 09:00:00|26.15|24.14|26.89|24.82|26.89|24.82|26.14|24.13|0
1711011900000|2024-03-21 09:05:00|26.9|24.83|26.48|24.44|26.9|24.83|26.38|24.35|0
1711012200000|2024-03-21 09:10:00|26.46|24.43|26.47|24.44|26.49|24.45|26.42|24.38|0
1711012500000|2024-03-21 09:15:00|26.46|24.43|26.44|24.41|26.47|24.44|26.43|24.39|0
1711012800000|2024-03-21 09:20:00|26.43|24.39|26.48|24.45|26.48|24.45|26.38|24.35|0
1711013100000|2024-03-21 09:25:00|26.47|24.44|26.43|24.39|26.51|24.47|26.4|24.37|0
1711013400000|2024-03-21 09:30:00|26.44|24.4|26.48|24.45|26.52|24.48|26.44|24.4|0
1711013700000|2024-03-21 09:35:00|26.49|24.46|26.4|24.37|26.51|24.47|26.39|24.36|0
1711014000000|2024-03-21 09:40:00|26.39|24.36|26.33|24.3|26.41|24.38|26.32|24.29|0
1711014300000|2024-03-21 09:45:00|26.32|24.29|26.36|24.34|26.36|24.34|26.29|24.27|0
1711014600000|2024-03-21 09:50:00|26.38|24.35|26.35|24.32|26.39|24.36|26.33|24.3|0
1711014900000|2024-03-21 09:55:00|26.36|24.34|26.4|24.37|26.41|24.38|26.36|24.34|0
1711015200000|2024-03-21 10:00:00|26.39|24.36|26.46|24.42|26.47|24.43|26.37|24.35|0
1711015500000|2024-03-21 10:05:00|26.47|24.43|26.43|24.4|26.54|24.5|26.43|24.4|0
1711015800000|2024-03-21 10:10:00|26.44|24.41|26.44|24.41|26.47|24.43|26.4|24.36|0
1711016100000|2024-03-21 10:15:00|26.45|24.42|26.43|24.4|26.49|24.45|26.43|24.4|0
1711016400000|2024-03-21 10:20:00|26.44|24.41|26.38|24.35|26.45|24.42|26.37|24.34|0
1711016700000|2024-03-21 10:25:00|26.37|24.34|26.42|24.38|26.43|24.4|26.37|24.34|0
1711017000000|2024-03-21 10:30:00|26.4|24.37|26.39|24.36|26.42|24.39|26.38|24.35|0
1711017300000|2024-03-21 10:35:00|26.4|24.37|26.48|24.45|26.48|24.45|26.39|24.36|0
1711017600000|2024-03-21 10:40:00|26.47|24.44|26.5|24.46|26.53|24.49|26.46|24.43|0
1711017900000|2024-03-21 10:45:00|26.51|24.47|26.48|24.45|26.51|24.47|26.45|24.41|0
1711018200000|2024-03-21 10:50:00|26.47|24.44|26.48|24.45|26.49|24.46|26.46|24.42|0
1711018500000|2024-03-21 10:55:00|26.49|24.46|26.45|24.41|26.49|24.46|26.42|24.39|0
1711018800000|2024-03-21 11:00:00|26.44|24.4|26.41|24.38|26.45|24.41|26.39|24.36|0
1711019100000|2024-03-21 11:05:00|26.42|24.39|26.36|24.34|26.43|24.4|26.36|24.34|0
1711019400000|2024-03-21 11:10:00|26.37|24.35|26.34|24.31|26.37|24.35|26.27|24.25|0
1711019700000|2024-03-21 11:15:00|26.33|24.3|26.33|24.3|26.39|24.36|26.29|24.27|0
1711020000000|2024-03-21 11:20:00|26.32|24.29|26.33|24.3|26.34|24.31|26.26|24.24|0
1711020300000|2024-03-21 11:25:00|26.31|24.29|26.34|24.31|26.35|24.32|26.31|24.29|0
1711020600000|2024-03-21 11:30:00|26.35|24.32|26.23|24.21|26.36|24.33|26.23|24.21|0
1711020900000|2024-03-21 11:35:00|26.25|24.23|26.17|24.16|26.28|24.26|26.16|24.15|0
1711021200000|2024-03-21 11:40:00|26.16|24.15|26.2|24.18|26.21|24.19|26.13|24.12|0
1711021500000|2024-03-21 11:45:00|26.18|24.17|26.17|24.16|26.21|24.19|26.16|24.15|0
1711021800000|2024-03-21 11:50:00|26.19|24.18|26.23|24.21|26.25|24.23|26.19|24.18|0
1711022100000|2024-03-21 11:55:00|26.22|24.2|26.21|24.19|26.26|24.24|26.21|24.19|0
1711022400000|2024-03-21 12:00:00|26.18|24.16|26.04|24.04|26.19|24.18|26.04|24.04|0
1711022700000|2024-03-21 12:05:00|26.05|24.05|26.11|24.1|26.13|24.12|26.02|24.02|0
1711023000000|2024-03-21 12:10:00|26.12|24.11|26.12|24.11|26.17|24.15|26.1|24.09|0
1711023300000|2024-03-21 12:15:00|26.11|24.1|26.21|24.19|26.49|24.45|26.06|24.06|0
1711023600000|2024-03-21 12:20:00|26.22|24.21|26.23|24.22|26.27|24.25|26.2|24.18|0
1711023900000|2024-03-21 12:25:00|26.22|24.2|26.16|24.15|26.23|24.22|26.14|24.13|0
1711024200000|2024-03-21 12:30:00|26.15|24.14|26.2|24.19|26.22|24.2|26.13|24.12|0
1711024500000|2024-03-21 12:35:00|26.19|24.18|26.22|24.2|26.29|24.27|26.19|24.17|0
1711024800000|2024-03-21 12:40:00|26.21|24.19|26.29|24.27|26.29|24.27|26.18|24.17|0
1711025100000|2024-03-21 12:45:00|26.28|24.26|26.21|24.19|26.29|24.27|26.19|24.18|0
1711025400000|2024-03-21 12:50:00|26.22|24.2|26.22|24.2|26.24|24.22|26.17|24.16|0
1711025700000|2024-03-21 12:55:00|26.23|24.21|26.2|24.19|26.23|24.21|26.18|24.17|0
1711026000000|2024-03-21 13:00:00|26.19|24.18|26.22|24.2|26.25|24.23|26.18|24.17|0
1711026300000|2024-03-21 13:05:00|26.2|24.19|26.27|24.25|26.28|24.26|26.19|24.18|0
1711026600000|2024-03-21 13:10:00|26.28|24.26|26.28|24.26|26.3|24.27|26.25|24.23|0
1711026900000|2024-03-21 13:15:00|26.27|24.25|26.2|24.19|26.28|24.26|26.18|24.17|0
1711027200000|2024-03-21 13:20:00|26.19|24.18|26.15|24.14|26.21|24.2|26.15|24.14|0
1711027500000|2024-03-21 13:25:00|26.14|24.13|26.08|24.08|26.15|24.14|25.96|23.96|0
1711027800000|2024-03-21 13:30:00|26.11|24.1|26.26|24.24|26.29|24.27|26.1|24.09|0
1711028100000|2024-03-21 13:35:00|26.25|24.23|26.04|24.03|26.26|24.24|26.03|24.02|0
1711028400000|2024-03-21 13:40:00|26.01|24.01|26.01|24.01|26.06|24.05|25.79|23.8|0
1711028700000|2024-03-21 13:45:00|25.98|23.98|26.54|24.5|26.57|24.52|25.96|23.96|0
1711029000000|2024-03-21 13:50:00|26.56|24.51|26.44|24.4|26.56|24.51|26.42|24.38|0
1711029300000|2024-03-21 13:55:00|26.43|24.39|26.26|24.24|26.48|24.45|26.26|24.24|0
1711029600000|2024-03-21 14:00:00|26.29|24.26|26.31|24.29|26.36|24.33|26.22|24.2|0
1711029900000|2024-03-21 14:05:00|26.32|24.3|26.2|24.19|26.38|24.35|26.15|24.14|0
1711030200000|2024-03-21 14:10:00|26.15|24.14|26.25|24.23|26.3|24.27|26.15|24.13|0
1711030500000|2024-03-21 14:15:00|26.24|24.22|26.14|24.13|26.26|24.24|26.13|24.12|0
1711030800000|2024-03-21 14:20:00|26.13|24.12|26.13|24.12|26.16|24.14|25.99|24|0
1711031100000|2024-03-21 14:25:00|26.14|24.13|26.1|24.09|26.14|24.13|26.02|24.02|0
1711031400000|2024-03-21 14:30:00|26.09|24.08|26.28|24.26|26.35|24.32|26.07|24.07|0
1711031700000|2024-03-21 14:35:00|26.27|24.25|26.27|24.25|26.32|24.29|26.18|24.16|0
1711032000000|2024-03-21 14:40:00|26.25|24.23|26.04|24.03|26.36|24.33|26.01|24.01|0
1711032300000|2024-03-21 14:45:00|26.05|24.05|26.23|24.21|26.3|24.28|26|24|0
1711032600000|2024-03-21 14:50:00|26.24|24.22|26.26|24.24|26.33|24.31|26.23|24.21|0
1711032900000|2024-03-21 14:55:00|26.28|24.25|26.41|24.38|26.42|24.39|26.24|24.22|0
1711033200000|2024-03-21 15:00:00|26.39|24.36|26.48|24.45|26.51|24.47|26.29|24.26|0
1711033500000|2024-03-21 15:05:00|26.51|24.47|26.6|24.55|26.66|24.61|26.49|24.46|0
1711033800000|2024-03-21 15:10:00|26.59|24.54|26.48|24.44|26.6|24.55|26.46|24.42|0
1711034100000|2024-03-21 15:15:00|26.47|24.43|26.55|24.51|26.62|24.57|26.42|24.39|0
1711034400000|2024-03-21 15:20:00|26.57|24.53|26.47|24.44|26.59|24.54|26.43|24.4|0
1711034700000|2024-03-21 15:25:00|26.48|24.43|26.48|24.44|26.57|24.53|26.47|24.43|0
1711035000000|2024-03-21 15:30:00|26.47|24.43|26.4|24.37|26.54|24.5|26.37|24.34|0
1711035300000|2024-03-21 15:35:00|26.39|24.36|26.33|24.3|26.39|24.36|26.3|24.28|0
1711035600000|2024-03-21 15:40:00|26.32|24.29|26.34|24.31|26.36|24.33|26.28|24.26|0
1711035900000|2024-03-21 15:45:00|26.35|24.32|26.36|24.33|26.38|24.35|26.3|24.28|0
1711036200000|2024-03-21 15:50:00|26.37|24.34|26.35|24.32|26.37|24.34|26.23|24.21|0
1711036500000|2024-03-21 15:55:00|26.34|24.31|26.3|24.28|26.34|24.31|26.27|24.25|0
1711036800000|2024-03-21 16:00:00|26.31|24.29|26.29|24.27|26.37|24.34|26.28|24.26|0
1711037100000|2024-03-21 16:05:00|26.28|24.26|26.33|24.31|26.36|24.33|26.21|24.19|0
1711037400000|2024-03-21 16:10:00|26.35|24.32|26.25|24.23|26.37|24.34|26.24|24.22|0
1711037700000|2024-03-21 16:15:00|26.23|24.21|26.25|24.23|26.27|24.25|26.19|24.18|0
1711038000000|2024-03-21 16:20:00|26.24|24.22|26.25|24.23|26.29|24.26|26.19|24.18|0
1711038300000|2024-03-21 16:25:00|26.24|24.22|26.19|24.18|26.27|24.25|26.17|24.16|0
1711038600000|2024-03-21 16:30:00|26.18|24.17|26.32|24.29|26.33|24.3|26.13|24.12|0
1711038900000|2024-03-21 16:35:00|26.33|24.3|26.31|24.28|26.4|24.37|26.27|24.25|0
1711039200000|2024-03-21 16:40:00|26.29|24.27|26.4|24.37|26.42|24.39|26.26|24.24|0
1711039500000|2024-03-21 16:45:00|26.41|24.38|26.36|24.33|26.44|24.41|26.35|24.32|0
1711039800000|2024-03-21 16:50:00|26.35|24.32|26.3|24.28|26.36|24.33|26.28|24.26|0
1711040100000|2024-03-21 16:55:00|26.29|24.27|26.3|24.28|26.33|24.3|26.28|24.26|0
1711040400000|2024-03-21 17:00:00|26.31|24.29|26.45|24.42|26.56|24.51|26.31|24.29|0
1711040700000|2024-03-21 17:05:00|26.44|24.41|26.46|24.43|26.5|24.46|26.38|24.35|0
1711041000000|2024-03-21 17:10:00|26.45|24.42|26.36|24.33|26.45|24.42|26.32|24.3|0
1711041300000|2024-03-21 17:15:00|26.37|24.34|26.44|24.4|26.46|24.43|26.36|24.33|0
1711041600000|2024-03-21 17:20:00|26.45|24.42|26.54|24.5|26.55|24.51|26.45|24.42|0
1711041900000|2024-03-21 17:25:00|26.53|24.49|26.47|24.44|26.53|24.49|26.43|24.39|0
1711042200000|2024-03-21 17:30:00|26.5|24.46|26.56|24.52|26.56|24.52|26.47|24.44|0
1711042500000|2024-03-21 17:35:00|26.55|24.51|26.45|24.41|26.56|24.52|26.45|24.41|0
1711042800000|2024-03-21 17:40:00|26.44|24.4|26.41|24.38|26.49|24.46|26.4|24.37|0
1711043100000|2024-03-21 17:45:00|26.4|24.37|26.59|24.54|26.63|24.58|26.4|24.37|0
1711043400000|2024-03-21 17:50:00|26.57|24.53|26.73|24.67|26.74|24.68|26.54|24.5|0
1711043700000|2024-03-21 17:55:00|26.71|24.66|26.72|24.67|26.76|24.7|26.69|24.64|0
1711044000000|2024-03-21 18:00:00|26.76|24.7|26.7|24.65|26.81|24.74|26.68|24.63|0
1711044300000|2024-03-21 18:05:00|26.69|24.64|26.85|24.79|26.85|24.79|26.64|24.59|0
1711044600000|2024-03-21 18:10:00|26.84|24.78|26.78|24.72|26.86|24.8|26.72|24.67|0
1711044900000|2024-03-21 18:15:00|26.79|24.73|26.72|24.67|26.83|24.76|26.7|24.64|0
1711045200000|2024-03-21 18:20:00|26.7|24.64|26.74|24.69|26.76|24.7|26.62|24.57|0
1711045500000|2024-03-21 18:25:00|26.73|24.68|26.63|24.58|26.73|24.68|26.59|24.55|0
1711045800000|2024-03-21 18:30:00|26.64|24.59|26.78|24.72|26.78|24.72|26.63|24.58|0
1711046100000|2024-03-21 18:35:00|26.8|24.74|26.95|24.88|27.04|24.96|26.8|24.74|0
1711046400000|2024-03-21 18:40:00|26.97|24.89|26.89|24.82|27.08|25|26.88|24.81|0
1711046700000|2024-03-21 18:45:00|26.91|24.84|26.92|24.85|26.93|24.86|26.79|24.73|0
1711047000000|2024-03-21 18:50:00|26.9|24.84|26.92|24.85|26.92|24.85|26.83|24.77|0
1711047300000|2024-03-21 18:55:00|26.93|24.86|26.96|24.89|27.08|25|26.92|24.85|0
1711047600000|2024-03-21 19:00:00|26.95|24.88|26.99|24.91|27.07|24.99|26.94|24.87|0
1711047900000|2024-03-21 19:05:00|26.97|24.9|26.83|24.77|26.97|24.9|26.82|24.76|0
1711048200000|2024-03-21 19:10:00|26.84|24.78|26.87|24.8|26.88|24.81|26.76|24.7|0
1711048500000|2024-03-21 19:15:00|26.85|24.79|26.75|24.69|26.85|24.79|26.72|24.67|0
1711048800000|2024-03-21 19:20:00|26.74|24.68|26.84|24.78|26.9|24.83|26.72|24.66|0
1711049100000|2024-03-21 19:25:00|26.85|24.79|26.75|24.69|26.85|24.79|26.73|24.68|0
1711049400000|2024-03-21 19:30:00|26.73|24.68|27.43|25.32|28.26|26.09|26.48|24.44|0
1711049700000|2024-03-21 19:35:00|27.44|25.33|27.55|25.43|27.58|25.46|27.42|25.31|0
1711050000000|2024-03-21 19:40:00|27.53|25.42|27.34|25.24|27.53|25.42|27.33|25.23|0
1711050300000|2024-03-21 19:45:00|27.35|25.25|27.52|25.4|27.58|25.46|27.33|25.23|0
1711050600000|2024-03-21 19:50:00|27.47|25.36|27.53|25.41|27.57|25.45|27.4|25.29|0
1711050900000|2024-03-21 19:55:00|27.5|25.38|27.8|25.67|27.8|25.67|26.9|24.83|0
1711051200000|2024-03-21 20:00:00|27.77|25.63|27.7|25.56|27.77|25.63|27.61|25.49|0
1711051500000|2024-03-21 20:05:00|27.68|25.55|27.59|25.46|27.7|25.56|27.57|25.45|0
1711051800000|2024-03-21 20:10:00|27.57|25.45|27.53|25.41|27.57|25.45|27.48|25.36|0
1711052100000|2024-03-21 20:15:00|27.54|25.42|27.49|25.37|27.55|25.43|27.48|25.36|0
1711052400000|2024-03-21 20:20:00|27.5|25.38|27.43|25.32|27.5|25.38|27.43|25.32|0
1711052700000|2024-03-21 20:25:00|27.44|25.33|27.49|25.37|27.49|25.37|27.43|25.32|0
1711053000000|2024-03-21 20:30:00|27.47|25.36|27.53|25.42|27.55|25.43|27.47|25.36|0
1711053300000|2024-03-21 20:35:00|27.55|25.43|27.51|25.39|27.55|25.43|27.5|25.38|0
1711053600000|2024-03-21 20:40:00|27.5|25.38|27.51|25.39|27.51|25.39|27.47|25.36|0
1711053900000|2024-03-21 20:45:00|27.5|25.38|27.48|25.37|27.51|25.4|27.48|25.37|0
1711054200000|2024-03-21 20:50:00|27.5|25.38|27.53|25.41|27.53|25.41|27.5|25.38|0
1711054500000|2024-03-21 20:55:00|27.52|25.4|27.49|25.37|27.52|25.4|27.48|25.37|0
1711054800000|2024-03-21 21:00:00|27.5|25.38|27.47|25.36|27.5|25.38|27.47|25.36|0
1711055100000|2024-03-21 21:05:00|27.46|25.35|27.46|25.34|27.46|25.35|27.46|25.34|0
1711055400000|2024-03-21 21:10:00|27.45|25.35|27.46|25.35|27.47|25.35|27.43|25.32|0
1711055700000|2024-03-21 21:15:00|27.47|25.36|27.48|25.37|27.5|25.39|27.47|25.36|0
1711056000000|2024-03-21 21:20:00|27.49|25.36|27.48|25.36|27.49|25.36|27.48|25.36|0
1711056300000|2024-03-21 21:25:00|27.47||27.47||27.47||27.47||0
1711056600000|2024-03-21 21:30:00|27.48|25.37|27.48|25.37|27.49|25.37|27.48|25.37|0
1711056900000|2024-03-21 21:35:00|27.49||27.49||27.49||27.49||0
1711057200000|2024-03-21 21:40:00|27.5|25.38|27.49|25.38|27.51|25.39|27.49|25.37|0
1711057500000|2024-03-21 21:45:00|27.5|25.35|27.5|25.38|27.5|25.39|27.46|25.35|0
1711057800000|2024-03-21 21:50:00|27.51|25.39|27.52|25.4|27.52|25.4|27.51|25.39|0
1711058100000|2024-03-21 21:55:00|27.53|25.41|27.51|25.39|27.55|25.43|27.51|25.39|0
1711058400000|2024-03-21 22:00:00|27.5|25.4|27.48|25.37|27.51|25.4|27.45|25.34|0
1711058700000|2024-03-21 22:05:00|27.49|25.36|27.61|25.48|27.61|25.49|27.49|25.36|0
1711059000000|2024-03-21 22:10:00|27.6|25.49|27.58|25.46|27.6|25.49|27.53|25.41|0
1711059300000|2024-03-21 22:15:00|27.57|25.45|27.58|25.46|27.59|25.47|27.53|25.41|0
1711059600000|2024-03-21 22:20:00|27.59|25.47|27.6|25.48|27.6|25.48|27.58|25.46|0
1711059900000|2024-03-21 22:25:00|27.59|25.47|27.6|25.48|27.6|25.48|27.59|25.47|0
1711060200000|2024-03-21 22:30:00|27.59|25.47|27.48|25.36|27.59|25.47|27.48|25.36|0
1711060500000|2024-03-21 22:35:00|27.5|25.39|27.45|25.34|27.5|25.39|27.45|25.34|0
1711060800000|2024-03-21 22:40:00|27.47|25.35|27.45|25.34|27.48|25.36|27.44|25.33|0
1711061100000|2024-03-21 22:45:00|27.44|25.33|27.42|25.31|27.45|25.34|27.41|25.3|0
1711061400000|2024-03-21 22:50:00|27.41|25.3|27.39|25.28|27.42|25.31|27.38|25.27|0
1711061700000|2024-03-21 22:55:00|27.38|25.27|27.39|25.28|27.39|25.28|27.38|25.27|0
1711062000000|2024-03-21 23:00:00|27.4|25.29|27.4|25.29|27.43|25.32|27.39|25.28|0
1711062300000|2024-03-21 23:05:00|27.41|25.3|27.39|25.28|27.41|25.3|27.38|25.27|0
1711062600000|2024-03-21 23:10:00|27.4|25.29|27.39|25.28|27.42|25.31|27.38|25.27|0
1711062900000|2024-03-21 23:15:00|27.4|25.29|27.45|25.34|27.46|25.35|27.4|25.28|0
1711063200000|2024-03-21 23:20:00|27.44|25.32|27.42|25.31|27.45|25.34|27.4|25.29|0
1711063500000|2024-03-21 23:25:00|27.41|25.3|27.4|25.29|27.41|25.3|27.39|25.28|0
1711063800000|2024-03-21 23:30:00|27.39|25.28|27.38|25.27|27.41|25.3|27.37|25.27|0
1711064100000|2024-03-21 23:35:00|27.37|25.26|27.38|25.27|27.38|25.28|27.35|25.25|0
1711064400000|2024-03-21 23:40:00|27.37|25.26|27.36|25.26|27.38|25.28|27.35|25.24|0
1711064700000|2024-03-21 23:45:00|27.35|25.24|27.35|25.24|27.37|25.27|27.34|25.23|0
1711065000000|2024-03-21 23:50:00|27.36|25.25|27.33|25.23|27.36|25.25|27.32|25.22|0
1711065300000|2024-03-21 23:55:00|27.32|25.22|27.35|25.24|27.35|25.24|27.32|25.22|0
1711065600000|2024-03-22 00:00:00|27.33|25.23|27.32|25.21|27.35|25.24|27.3|25.2|0
1711065900000|2024-03-22 00:05:00|27.31|25.22|27.37|25.26|27.37|25.26|27.3|25.2|0
1711066200000|2024-03-22 00:10:00|27.36|25.25|27.37|25.26|27.38|25.27|27.33|25.23|0
1711066500000|2024-03-22 00:15:00|27.38|25.27|27.35|25.25|27.4|25.29|27.34|25.24|0
1711066800000|2024-03-22 00:20:00|27.37|25.26|27.33|25.23|27.37|25.26|27.32|25.22|0
1711067100000|2024-03-22 00:25:00|27.32|25.22|27.34|25.24|27.35|25.25|27.32|25.22|0
1711067400000|2024-03-22 00:30:00|27.33|25.23|27.36|25.26|27.36|25.26|27.32|25.22|0
1711067700000|2024-03-22 00:35:00|27.35|25.25|27.36|25.26|27.36|25.26|27.33|25.23|0
1711068000000|2024-03-22 00:40:00|27.35|25.25|27.4|25.29|27.41|25.3|27.34|25.24|0
1711068300000|2024-03-22 00:45:00|27.39|25.28|27.41|25.3|27.45|25.33|27.39|25.28|0
1711068600000|2024-03-22 00:50:00|27.4|25.29|27.38|25.28|27.41|25.29|27.38|25.28|0
1711068900000|2024-03-22 00:55:00|27.37|25.27|27.35|25.24|27.37|25.27|27.35|25.24|0
1711069200000|2024-03-22 01:00:00|27.37|25.25|27.38|25.28|27.4|25.29|27.36|25.25|0
1711069500000|2024-03-22 01:05:00|27.39|25.27|27.31|25.21|27.39|25.27|27.31|25.21|0
1711069800000|2024-03-22 01:10:00|27.3|25.2|27.33|25.23|27.33|25.23|27.3|25.2|0
1711070100000|2024-03-22 01:15:00|27.32|25.22|27.34|25.24|27.34|25.24|27.31|25.21|0
1711070400000|2024-03-22 01:20:00|27.36|25.25|27.37|25.26|27.37|25.26|27.34|25.24|0
1711070700000|2024-03-22 01:25:00|27.36|25.25|27.33|25.23|27.37|25.26|27.33|25.23|0
1711071000000|2024-03-22 01:30:00|27.34|25.24|27.29|25.19|27.35|25.25|27.29|25.19|0
1711071300000|2024-03-22 01:35:00|27.31|25.21|27.46|25.35|27.47|25.36|27.31|25.21|0
1711071600000|2024-03-22 01:40:00|27.47|25.36|27.45|25.34|27.5|25.38|27.42|25.31|0
1711071900000|2024-03-22 01:45:00|27.46|25.35|27.49|25.38|27.49|25.38|27.4|25.29|0
1711072200000|2024-03-22 01:50:00|27.51|25.39|27.51|25.39|27.53|25.41|27.47|25.36|0
1711072500000|2024-03-22 01:55:00|27.52|25.4|27.61|25.49|27.63|25.5|27.51|25.39|0
1711072800000|2024-03-22 02:00:00|27.6|25.48|27.59|25.47|27.6|25.48|27.55|25.43|0
1711073100000|2024-03-22 02:05:00|27.6|25.48|27.59|25.47|27.61|25.49|27.56|25.44|0
1711073400000|2024-03-22 02:10:00|27.58|25.45|27.59|25.46|27.59|25.46|27.54|25.42|0
1711073700000|2024-03-22 02:15:00|27.6|25.48|27.59|25.46|27.61|25.49|27.57|25.45|0
1711074000000|2024-03-22 02:20:00|27.6|25.47|27.56|25.44|27.6|25.47|27.54|25.42|0
1711074300000|2024-03-22 02:25:00|27.57|25.45|27.58|25.46|27.58|25.46|27.56|25.44|0
1711074600000|2024-03-22 02:30:00|27.6|25.47|27.64|25.52|27.64|25.52|27.58|25.46|0
1711074900000|2024-03-22 02:35:00|27.66|25.53|27.75|25.62|27.79|25.65|27.64|25.52|0
1711075200000|2024-03-22 02:40:00|27.76|25.63|27.75|25.62|27.82|25.68|27.74|25.6|0
1711075500000|2024-03-22 02:45:00|27.8|25.66|27.75|25.62|27.8|25.66|27.71|25.58|0
1711075800000|2024-03-22 02:50:00|27.74|25.61|27.76|25.63|27.76|25.63|27.73|25.59|0
1711076100000|2024-03-22 02:55:00|27.75|25.61|27.8|25.66|27.8|25.66|27.75|25.61|0
1711076400000|2024-03-22 03:00:00|27.79|25.65|27.75|25.61|27.81|25.67|27.75|25.61|0
1711076700000|2024-03-22 03:05:00|27.74|25.6|27.73|25.6|27.75|25.61|27.72|25.59|0
1711077000000|2024-03-22 03:10:00|27.72|25.59|27.77|25.63|27.77|25.63|27.72|25.59|0
1711077300000|2024-03-22 03:15:00|27.76|25.62|27.73|25.6|27.76|25.62|27.7|25.57|0
1711077600000|2024-03-22 03:20:00|27.72|25.59|27.67|25.54|27.73|25.6|27.66|25.53|0
1711077900000|2024-03-22 03:25:00|27.68|25.55|27.68|25.55|27.7|25.56|27.63|25.51|0
1711078200000|2024-03-22 03:30:00|27.69|25.56|27.8|25.66|27.8|25.66|27.69|25.56|0
1711078500000|2024-03-22 03:35:00|27.79|25.65|27.69|25.56|27.8|25.66|27.68|25.55|0
1711078800000|2024-03-22 03:40:00|27.68|25.55|27.68|25.55|27.7|25.57|27.67|25.54|0
1711079100000|2024-03-22 03:45:00|27.67|25.54|27.68|25.55|27.68|25.55|27.65|25.52|0
1711079400000|2024-03-22 03:50:00|27.67|25.54|27.67|25.54|27.69|25.56|27.67|25.54|0
1711079700000|2024-03-22 03:55:00|27.65|25.53|27.64|25.52|27.67|25.54|27.64|25.51|0
1711080000000|2024-03-22 04:00:00|27.63|25.5|27.62|25.49|27.63|25.5|27.61|25.48|0
1711080300000|2024-03-22 04:05:00|27.6|25.48|27.57|25.45|27.6|25.48|27.54|25.43|0
1711080600000|2024-03-22 04:10:00|27.54|25.43|27.5|25.38|27.56|25.44|27.5|25.38|0
1711080900000|2024-03-22 04:15:00|27.48|25.37|27.53|25.41|27.53|25.41|27.48|25.36|0
1711081200000|2024-03-22 04:20:00|27.54|25.42|27.51|25.39|27.54|25.42|27.49|25.38|0
1711081500000|2024-03-22 04:25:00|27.52|25.4|27.53|25.41|27.53|25.41|27.51|25.39|0
1711081800000|2024-03-22 04:30:00|27.52|25.4|27.47|25.36|27.52|25.4|27.47|25.36|0
1711082100000|2024-03-22 04:35:00|27.48|25.35|27.48|25.37|27.49|25.38|27.48|25.35|0
1711082400000|2024-03-22 04:40:00|27.49|25.38|27.49|25.38|27.51|25.4|27.48|25.37|0
1711082700000|2024-03-22 04:45:00|27.5|25.39|27.51|25.4|27.52|25.4|27.47|25.36|0
1711083000000|2024-03-22 04:50:00|27.5|25.39|27.49|25.37|27.51|25.4|27.48|25.36|0
1711083300000|2024-03-22 04:55:00|27.5|25.39|27.5|25.38|27.51|25.4|27.48|25.36|0
1711083600000|2024-03-22 05:00:00|27.51|25.39|27.48|25.37|27.51|25.4|27.48|25.36|0
1711083900000|2024-03-22 05:05:00|27.46|25.36|27.49|25.37|27.5|25.38|27.46|25.35|0
1711084200000|2024-03-22 05:10:00|27.48|25.36|27.46|25.35|27.49|25.37|27.46|25.35|0
1711084500000|2024-03-22 05:15:00|27.47|25.36|27.44|25.33|27.47|25.36|27.41|25.3|0
1711084800000|2024-03-22 05:20:00|27.45|25.34|27.5|25.38|27.52|25.4|27.45|25.34|0
1711085100000|2024-03-22 05:25:00|27.48|25.37|27.47|25.36|27.5|25.38|27.46|25.35|0
1711085400000|2024-03-22 05:30:00|27.48|25.37|27.46|25.35|27.51|25.39|27.46|25.35|0
1711085700000|2024-03-22 05:35:00|27.47|25.36|27.46|25.35|27.49|25.38|27.45|25.33|0
1711086000000|2024-03-22 05:40:00|27.45|25.33|27.46|25.34|27.47|25.36|27.43|25.32|0
1711086300000|2024-03-22 05:45:00|27.47|25.36|27.43|25.32|27.47|25.36|27.43|25.32|0
1711086600000|2024-03-22 05:50:00|27.44|25.33|27.46|25.35|27.46|25.35|27.43|25.32|0
1711086900000|2024-03-22 05:55:00|27.47|25.34|27.48|25.36|27.49|25.38|27.45|25.34|0
1711087200000|2024-03-22 06:00:00|27.47|25.35|27.48|25.36|27.49|25.38|27.45|25.34|0
1711087500000|2024-03-22 06:05:00|27.47|25.35|27.48|25.36|27.48|25.36|27.44|25.33|0
1711087800000|2024-03-22 06:10:00|27.46|25.35|27.4|25.3|27.46|25.35|27.38|25.27|0
1711088100000|2024-03-22 06:15:00|27.42|25.29|27.42|25.31|27.43|25.32|27.4|25.29|0
1711088400000|2024-03-22 06:20:00|27.43|25.32|27.43|25.32|27.45|25.34|27.43|25.32|0
1711088700000|2024-03-22 06:25:00|27.44|25.33|27.47|25.35|27.47|25.36|27.4|25.29|0
1711089000000|2024-03-22 06:30:00|27.46|25.36|27.53|25.41|27.53|25.41|27.46|25.35|0
1711089300000|2024-03-22 06:35:00|27.51|25.4|27.52|25.4|27.53|25.41|27.5|25.39|0
1711089600000|2024-03-22 06:40:00|27.51|25.39|27.53|25.41|27.53|25.41|27.5|25.38|0
1711089900000|2024-03-22 06:45:00|27.54|25.42|27.49|25.38|27.54|25.42|27.49|25.38|0
1711090200000|2024-03-22 06:50:00|27.51|25.39|27.53|25.41|27.55|25.43|27.51|25.39|0
1711090500000|2024-03-22 06:55:00|27.52|25.4|27.52|25.4|27.53|25.41|27.48|25.37|0
1711090800000|2024-03-22 07:00:00|27.5|25.41|27.6|25.48|27.64|25.51|27.5|25.39|0
1711091100000|2024-03-22 07:05:00|27.59|25.47|27.62|25.5|27.62|25.5|27.56|25.44|0
1711091400000|2024-03-22 07:10:00|27.61|25.49|27.65|25.52|27.68|25.55|27.61|25.49|0
1711091700000|2024-03-22 07:15:00|27.66|25.53|27.62|25.49|27.69|25.56|27.61|25.49|0
1711092000000|2024-03-22 07:20:00|27.63|25.5|27.69|25.56|27.72|25.59|27.63|25.5|0
1711092300000|2024-03-22 07:25:00|27.68|25.55|27.75|25.62|27.76|25.63|27.68|25.55|0
1711092600000|2024-03-22 07:30:00|27.76|25.63|27.76|25.63|27.79|25.65|27.75|25.62|0
1711092900000|2024-03-22 07:35:00|27.77|25.65|27.79|25.65|27.85|25.71|27.77|25.65|0
1711093200000|2024-03-22 07:40:00|27.8|25.66|27.73|25.59|27.8|25.66|27.7|25.57|0
1711093500000|2024-03-22 07:45:00|27.71|25.58|26.76|24.71|27.96|25.81|26.75|24.69|0
1711093800000|2024-03-22 07:50:00|26.74|24.68|26.8|24.74|26.81|24.75|26.72|24.66|0
1711094100000|2024-03-22 07:55:00|26.81|24.75|26.74|24.68|26.82|24.75|26.73|24.67|0
1711094400000|2024-03-22 08:00:00|26.75|24.69|26.71|24.66|26.75|24.69|26.68|24.63|0
1711094700000|2024-03-22 08:05:00|26.7|24.65|26.76|24.7|26.76|24.7|26.68|24.63|0
1711095000000|2024-03-22 08:10:00|26.78|24.72|26.62|24.57|26.82|24.76|26.62|24.57|0
1711095300000|2024-03-22 08:15:00|26.63|24.58|26.63|24.58|26.72|24.67|26.58|24.54|0
1711095600000|2024-03-22 08:20:00|26.62|24.57|26.58|24.54|26.65|24.6|26.54|24.49|0
1711095900000|2024-03-22 08:25:00|26.59|24.53|26.63|24.58|26.63|24.58|26.56|24.52|0
1711096200000|2024-03-22 08:30:00|26.62|24.57|26.52|24.48|26.62|24.57|26.48|24.44|0
1711096500000|2024-03-22 08:35:00|26.51|24.47|26.51|24.47|26.59|24.55|26.49|24.45|0
1711096800000|2024-03-22 08:40:00|26.52|24.48|26.45|24.42|26.52|24.48|26.44|24.41|0
1711097100000|2024-03-22 08:45:00|26.43|24.39|26.46|24.43|26.48|24.45|26.42|24.38|0
1711097400000|2024-03-22 08:50:00|26.45|24.42|26.48|24.45|26.54|24.5|26.45|24.42|0
1711097700000|2024-03-22 08:55:00|26.5|24.46|26.46|24.42|26.53|24.49|26.41|24.38|0
1711098000000|2024-03-22 09:00:00|26.45|24.41|26.45|24.42|26.48|24.45|26.41|24.38|0
1711098300000|2024-03-22 09:05:00|26.46|24.41|26.42|24.39|26.46|24.42|26.34|24.32|0
1711098600000|2024-03-22 09:10:00|26.44|24.4|26.36|24.34|26.44|24.4|26.34|24.32|0
1711098900000|2024-03-22 09:15:00|26.35|24.33|26.42|24.39|26.42|24.39|26.34|24.31|0
1711099200000|2024-03-22 09:20:00|26.43|24.4|26.48|24.44|26.48|24.44|26.41|24.38|0
1711099500000|2024-03-22 09:25:00|26.49|24.45|26.48|24.45|26.53|24.49|26.47|24.44|0
1711099800000|2024-03-22 09:30:00|26.49|24.43|26.48|24.44|26.49|24.45|26.43|24.4|0
1711100100000|2024-03-22 09:35:00|26.49|24.45|26.51|24.47|26.52|24.48|26.48|24.44|0
1711100400000|2024-03-22 09:40:00|26.5|24.46|26.5|24.46|26.51|24.47|26.47|24.44|0
1711100700000|2024-03-22 09:45:00|26.51|24.47|26.52|24.48|26.53|24.49|26.48|24.44|0
1711101000000|2024-03-22 09:50:00|26.51|24.47|26.47|24.43|26.51|24.47|26.46|24.43|0
1711101300000|2024-03-22 09:55:00|26.46|24.44|26.43|24.39|26.47|24.44|26.4|24.37|0
1711101600000|2024-03-22 10:00:00|26.42|24.38|26.4|24.37|26.44|24.41|26.38|24.35|0
1711101900000|2024-03-22 10:05:00|26.39|24.36|26.44|24.4|26.44|24.4|26.39|24.36|0
1711102200000|2024-03-22 10:10:00|26.45|24.41|26.47|24.44|26.47|24.44|26.41|24.38|0
1711102500000|2024-03-22 10:15:00|26.48|24.45|26.45|24.41|26.48|24.45|26.41|24.38|0
1711102800000|2024-03-22 10:20:00|26.44|24.4|26.38|24.35|26.44|24.4|26.37|24.34|0
1711103100000|2024-03-22 10:25:00|26.39|24.36|26.39|24.36|26.41|24.38|26.38|24.35|0
1711103400000|2024-03-22 10:30:00|26.38|24.35|26.41|24.38|26.42|24.39|26.38|24.35|0
1711103700000|2024-03-22 10:35:00|26.4|24.37|26.4|24.37|26.41|24.38|26.36|24.34|0
1711104000000|2024-03-22 10:40:00|26.39|24.36|26.33|24.3|26.39|24.36|26.33|24.3|0
1711104300000|2024-03-22 10:45:00|26.34|24.31|26.33|24.3|26.36|24.33|26.29|24.27|0
1711104600000|2024-03-22 10:50:00|26.32|24.31|26.41|24.38|26.41|24.38|26.32|24.31|0
1711104900000|2024-03-22 10:55:00|26.43|24.4|26.44|24.41|26.45|24.42|26.42|24.39|0
1711105200000|2024-03-22 11:00:00|26.43|24.4|26.39|24.36|26.44|24.41|26.38|24.35|0
1711105500000|2024-03-22 11:05:00|26.41|24.37|26.37|24.34|26.42|24.38|26.33|24.31|0
1711105800000|2024-03-22 11:10:00|26.36|24.33|26.33|24.31|26.38|24.35|26.32|24.3|0
1711106100000|2024-03-22 11:15:00|26.35|24.32|26.41|24.38|26.41|24.38|26.33|24.31|0
1711106400000|2024-03-22 11:20:00|26.43|24.39|26.55|24.51|26.57|24.52|26.43|24.39|0
1711106700000|2024-03-22 11:25:00|26.54|24.5|26.54|24.5|26.58|24.53|26.53|24.49|0
1711107000000|2024-03-22 11:30:00|26.55|24.51|26.55|24.51|26.55|24.51|26.53|24.49|0
1711107300000|2024-03-22 11:35:00|26.54|24.5|26.65|24.6|26.66|24.61|26.53|24.49|0
1711107600000|2024-03-22 11:40:00|26.66|24.61|26.74|24.68|26.76|24.7|26.66|24.61|0
1711107900000|2024-03-22 11:45:00|26.75|24.69|27.02|24.94|27.03|24.95|26.74|24.68|0
1711108200000|2024-03-22 11:50:00|27.01|24.93|27.01|24.93|27.12|25.03|27|24.92|0
1711108500000|2024-03-22 11:55:00|27.02|24.94|27.06|24.97|27.12|25.03|27.02|24.94|0
1711108800000|2024-03-22 12:00:00|27.07|24.99|27.13|25.04|27.18|25.08|27.03|24.95|0
1711109100000|2024-03-22 12:05:00|27.14|25.05|27.03|24.95|27.16|25.07|27.02|24.94|0
1711109400000|2024-03-22 12:10:00|27.04|24.96|26.99|24.92|27.05|24.97|26.94|24.86|0
1711109700000|2024-03-22 12:15:00|26.98|24.91|27.02|24.94|27.15|25.06|26.98|24.91|0
1711110000000|2024-03-22 12:20:00|27.01|24.93|27.11|25.03|27.11|25.03|26.95|24.87|0
1711110300000|2024-03-22 12:25:00|27.1|25.02|27.08|24.99|27.15|25.06|27.05|24.97|0
1711110600000|2024-03-22 12:30:00|27.09|25|27.1|25.01|27.16|25.07|27.06|24.98|0
1711110900000|2024-03-22 12:35:00|27.11|25.02|27.01|24.94|27.16|25.07|27.01|24.94|0
1711111200000|2024-03-22 12:40:00|27.03|24.95|26.93|24.86|27.07|24.99|26.92|24.85|0
1711111500000|2024-03-22 12:45:00|26.92|24.85|26.91|24.84|26.98|24.91|26.91|24.84|0
1711111800000|2024-03-22 12:50:00|26.92|24.85|26.89|24.82|26.94|24.87|26.87|24.8|0
1711112100000|2024-03-22 12:55:00|26.88|24.81|26.89|24.82|26.94|24.87|26.88|24.81|0
1711112400000|2024-03-22 13:00:00|26.88|24.81|26.84|24.78|26.88|24.81|26.8|24.74|0
1711112700000|2024-03-22 13:05:00|26.83|24.77|26.87|24.8|26.87|24.8|26.76|24.7|0
1711113000000|2024-03-22 13:10:00|26.88|24.81|26.82|24.76|26.88|24.81|26.81|24.74|0
1711113300000|2024-03-22 13:15:00|26.81|24.74|26.81|24.74|26.82|24.76|26.74|24.68|0
1711113600000|2024-03-22 13:20:00|26.79|24.73|26.91|24.84|26.94|24.86|26.78|24.72|0
1711113900000|2024-03-22 13:25:00|26.94|24.86|26.77|24.71|26.94|24.86|26.77|24.71|0
1711114200000|2024-03-22 13:30:00|26.75|24.69|26.83|24.76|26.91|24.84|26.63|24.58|0
1711114500000|2024-03-22 13:35:00|26.82|24.75|26.7|24.64|26.82|24.75|26.67|24.62|0
1711114800000|2024-03-22 13:40:00|26.69|24.63|26.93|24.86|26.93|24.86|26.59|24.55|0
1711115100000|2024-03-22 13:45:00|26.92|24.85|27.05|24.97|27.07|24.99|26.9|24.83|0
1711115400000|2024-03-22 13:50:00|27.04|24.96|26.82|24.76|27.04|24.96|26.78|24.72|0
1711115700000|2024-03-22 13:55:00|26.84|24.77|26.93|24.86|26.94|24.87|26.81|24.75|0
1711116000000|2024-03-22 14:00:00|26.92|24.85|26.72|24.66|26.92|24.85|26.72|24.66|0
1711116300000|2024-03-22 14:05:00|26.69|24.67|26.76|24.7|26.81|24.75|26.67|24.62|0
1711116600000|2024-03-22 14:10:00|26.77|24.71|26.95|24.88|26.95|24.88|26.75|24.69|0
1711116900000|2024-03-22 14:15:00|26.96|24.89|26.85|24.78|27|24.92|26.81|24.75|0
1711117200000|2024-03-22 14:20:00|26.86|24.79|26.99|24.91|27|24.92|26.82|24.76|0
1711117500000|2024-03-22 14:25:00|27|24.92|26.89|24.82|27.08|25|26.89|24.82|0
1711117800000|2024-03-22 14:30:00|26.9|24.83|27.01|24.93|27.06|24.97|26.9|24.83|0
1711118100000|2024-03-22 14:35:00|27|24.92|27.01|24.93|27.09|25.01|26.98|24.91|0
1711118400000|2024-03-22 14:40:00|26.99|24.92|27.19|25.09|27.19|25.09|26.99|24.92|0
1711118700000|2024-03-22 14:45:00|27.2|25.1|27.11|25.03|27.23|25.14|27.1|25.02|0
1711119000000|2024-03-22 14:50:00|27.12|25.04|27.22|25.13|27.23|25.14|27.12|25.04|0
1711119300000|2024-03-22 14:55:00|27.21|25.11|27.27|25.17|27.28|25.18|27.21|25.11|0
1711119600000|2024-03-22 15:00:00|27.25|25.16|27.06|24.98|27.25|25.16|27.03|24.95|0
1711119900000|2024-03-22 15:05:00|27.07|24.99|27.13|25.05|27.15|25.06|27.01|24.94|0
1711120200000|2024-03-22 15:10:00|27.12|25.03|27.04|24.96|27.12|25.03|26.99|24.91|0
1711120500000|2024-03-22 15:15:00|27.02|24.95|27.08|25|27.13|25.05|27.02|24.95|0
1711120800000|2024-03-22 15:20:00|27.07|24.99|26.99|24.91|27.07|24.99|26.96|24.89|0
1711121100000|2024-03-22 15:25:00|26.98|24.9|26.95|24.88|27.02|24.94|26.93|24.86|0
1711121400000|2024-03-22 15:30:00|26.94|24.87|26.9|24.83|26.95|24.88|26.89|24.82|0
1711121700000|2024-03-22 15:35:00|26.91|24.84|27.04|24.96|27.07|24.99|26.88|24.81|0
1711122000000|2024-03-22 15:40:00|27.03|24.95|27.06|24.97|27.06|24.98|26.96|24.89|0
1711122300000|2024-03-22 15:45:00|27.07|24.99|27.04|24.96|27.08|25|26.97|24.9|0
1711122600000|2024-03-22 15:50:00|27.03|24.95|26.81|24.74|27.03|24.95|26.74|24.68|0
1711122900000|2024-03-22 15:55:00|26.79|24.73|26.73|24.68|26.84|24.78|26.72|24.67|0
1711123200000|2024-03-22 16:00:00|26.72|24.67|26.82|24.75|26.83|24.76|26.69|24.63|0
1711123500000|2024-03-22 16:05:00|26.8|24.74|26.82|24.75|26.85|24.79|26.76|24.7|0
1711123800000|2024-03-22 16:10:00|26.8|24.74|26.84|24.77|26.87|24.81|26.74|24.69|0
1711124100000|2024-03-22 16:15:00|26.85|24.79|26.84|24.77|26.96|24.88|26.84|24.77|0
1711124400000|2024-03-22 16:20:00|26.85|24.78|26.85|24.78|26.9|24.83|26.8|24.74|0
1711124700000|2024-03-22 16:25:00|26.84|24.77|26.84|24.77|26.91|24.84|26.81|24.75|0
1711125000000|2024-03-22 16:30:00|26.82|24.76|26.99|24.91|27|24.93|26.82|24.76|0
1711125300000|2024-03-22 16:35:00|27|24.92|26.94|24.87|27.05|24.97|26.94|24.86|0
1711125600000|2024-03-22 16:40:00|26.93|24.86|26.81|24.75|26.93|24.86|26.8|24.74|0
1711125900000|2024-03-22 16:45:00|26.82|24.73|26.76|24.7|26.82|24.75|26.74|24.68|0
1711126200000|2024-03-22 16:50:00|26.75|24.69|26.68|24.63|26.76|24.7|26.64|24.59|0
1711126500000|2024-03-22 16:55:00|26.67|24.62|26.65|24.6|26.74|24.68|26.65|24.6|0
1711126800000|2024-03-22 17:00:00|26.64|24.59|26.63|24.58|26.68|24.63|26.63|24.58|0
1711127100000|2024-03-22 17:05:00|26.62|24.57|26.59|24.55|26.63|24.58|26.57|24.53|0
1711127400000|2024-03-22 17:10:00|26.6|24.56|26.56|24.51|26.66|24.61|26.55|24.5|0
1711127700000|2024-03-22 17:15:00|26.57|24.52|26.55|24.5|26.58|24.54|26.48|24.44|0
1711128000000|2024-03-22 17:20:00|26.56|24.51|26.59|24.54|26.64|24.59|26.56|24.51|0
1711128300000|2024-03-22 17:25:00|26.6|24.55|26.54|24.5|26.6|24.56|26.53|24.49|0
1711128600000|2024-03-22 17:30:00|26.53|24.49|26.51|24.47|26.54|24.5|26.45|24.41|0
1711128900000|2024-03-22 17:35:00|26.5|24.46|26.58|24.53|26.59|24.54|26.5|24.46|0
1711129200000|2024-03-22 17:40:00|26.55|24.51|26.52|24.48|26.6|24.55|26.51|24.47|0
1711129500000|2024-03-22 17:45:00|26.51|24.47|26.45|24.41|26.51|24.47|26.39|24.36|0
1711129800000|2024-03-22 17:50:00|26.44|24.4|26.35|24.33|26.44|24.4|26.31|24.28|0
1711130100000|2024-03-22 17:55:00|26.36|24.32|26.31|24.28|26.36|24.34|26.29|24.27|0
1711130400000|2024-03-22 18:00:00|26.33|24.3|26.3|24.28|26.38|24.35|26.28|24.26|0
1711130700000|2024-03-22 18:05:00|26.29|24.27|26.4|24.37|26.41|24.38|26.29|24.27|0
1711131000000|2024-03-22 18:10:00|26.39|24.36|26.4|24.37|26.4|24.37|26.35|24.32|0
1711131300000|2024-03-22 18:15:00|26.41|24.38|26.47|24.43|26.48|24.44|26.4|24.37|0
1711131600000|2024-03-22 18:20:00|26.45|24.42|26.46|24.43|26.57|24.53|26.44|24.41|0
1711131900000|2024-03-22 18:25:00|26.47|24.42|26.31|24.29|26.47|24.43|26.29|24.27|0
1711132200000|2024-03-22 18:30:00|26.32|24.3|26.38|24.35|26.45|24.42|26.31|24.29|0
1711132500000|2024-03-22 18:35:00|26.39|24.36|26.38|24.35|26.4|24.37|26.33|24.31|0
1711132800000|2024-03-22 18:40:00|26.39|24.36|26.47|24.44|26.5|24.46|26.39|24.36|0
1711133100000|2024-03-22 18:45:00|26.46|24.43|26.53|24.49|26.54|24.5|26.45|24.41|0
1711133400000|2024-03-22 18:50:00|26.54|24.5|26.54|24.5|26.57|24.52|26.48|24.45|0
1711133700000|2024-03-22 18:55:00|26.53|24.49|26.47|24.43|26.54|24.5|26.42|24.39|0
1711134000000|2024-03-22 19:00:00|26.48|24.45|26.54|24.5|26.55|24.51|26.46|24.42|0
1711134300000|2024-03-22 19:05:00|26.53|24.49|26.5|24.47|26.6|24.55|26.49|24.46|0
1711134600000|2024-03-22 19:10:00|26.52|24.48|26.8|24.74|26.89|24.82|26.49|24.45|0
1711134900000|2024-03-22 19:15:00|26.79|24.73|26.84|24.78|26.95|24.88|26.76|24.7|0
1711135200000|2024-03-22 19:20:00|26.83|24.77|26.81|24.75|26.89|24.82|26.79|24.72|0
1711135500000|2024-03-22 19:25:00|26.8|24.74|26.69|24.64|26.8|24.74|26.67|24.61|0
1711135800000|2024-03-22 19:30:00|26.68|24.63|26.76|24.7|26.82|24.76|26.68|24.63|0
1711136100000|2024-03-22 19:35:00|26.74|24.68|27.26|25.16|28.33|26.15|26.63|24.58|0
1711136400000|2024-03-22 19:40:00|27.24|25.15|27.17|25.08|27.29|25.19|27.15|25.06|0
1711136700000|2024-03-22 19:45:00|27.18|25.09|27.15|25.06|27.23|25.14|27.13|25.05|0
1711137000000|2024-03-22 19:50:00|27.13|25.05|27.12|25.04|27.17|25.08|27.02|24.94|0
1711137300000|2024-03-22 19:55:00|27.13|25.05|27.54|25.42|27.54|25.42|27.1|25.01|0
1711137600000|2024-03-22 20:00:00|27.46|25.34|27.59|25.47|27.61|25.49|27.46|25.34|0
1711137900000|2024-03-22 20:05:00|27.6|25.48|27.66|25.53|27.67|25.54|27.58|25.45|0
1711138200000|2024-03-22 20:10:00|27.65|25.52|27.65|25.52|27.67|25.54|27.64|25.51|0
1711326900000|2024-03-25 00:35:00|27.45|25.34|27.46|25.35|27.47|25.36|27.44|25.33|0
1711327200000|2024-03-25 00:40:00|27.45|25.34|27.47|25.36|27.48|25.37|27.45|25.34|0
1711327500000|2024-03-25 00:45:00|27.48|25.37|27.47|25.36|27.5|25.38|27.46|25.35|0
1711327800000|2024-03-25 00:50:00|27.46|25.35|27.48|25.37|27.48|25.37|27.43|25.32|0
1711328100000|2024-03-25 00:55:00|27.47|25.36|27.51|25.39|27.52|25.4|27.46|25.35|0
1711328400000|2024-03-25 01:00:00|27.52|25.4|27.53|25.41|27.54|25.42|27.48|25.37|0
1711328700000|2024-03-25 01:05:00|27.52|25.4|27.49|25.38|27.54|25.42|27.48|25.37|0
1711329000000|2024-03-25 01:10:00|27.5|25.39|27.54|25.42|27.55|25.43|27.49|25.38|0
1711329300000|2024-03-25 01:15:00|27.55|25.43|27.48|25.37|27.56|25.44|27.47|25.35|0
1711329600000|2024-03-25 01:20:00|27.47|25.36|27.43|25.32|27.48|25.36|27.42|25.31|0
1711329900000|2024-03-25 01:25:00|27.44|25.33|27.43|25.32|27.48|25.36|27.43|25.32|0
1711330200000|2024-03-25 01:30:00|27.42|25.31|27.45|25.34|27.45|25.34|27.42|25.31|0
1711330500000|2024-03-25 01:35:00|27.44|25.33|27.35|25.25|27.45|25.34|27.35|25.25|0
1711330800000|2024-03-25 01:40:00|27.37|25.26|27.4|25.29|27.4|25.29|27.34|25.24|0
1711331100000|2024-03-25 01:45:00|27.39|25.28|27.43|25.32|27.43|25.32|27.38|25.27|0
1711331400000|2024-03-25 01:50:00|27.44|25.33|27.42|25.31|27.45|25.34|27.41|25.3|0
1711331700000|2024-03-25 01:55:00|27.44|25.33|27.42|25.31|27.46|25.35|27.42|25.31|0
1711332000000|2024-03-25 02:00:00|27.44|25.33|27.46|25.35|27.47|25.36|27.44|25.33|0
1711332300000|2024-03-25 02:05:00|27.47|25.36|27.46|25.35|27.48|25.37|27.46|25.35|0
1711332600000|2024-03-25 02:10:00|27.47|25.36|27.47|25.36|27.52|25.4|27.47|25.36|0
1711332900000|2024-03-25 02:15:00|27.48|25.37|27.63|25.5|27.66|25.53|27.48|25.37|0
1711333200000|2024-03-25 02:20:00|27.64|25.51|27.61|25.49|27.69|25.56|27.61|25.49|0
1711333500000|2024-03-25 02:25:00|27.62|25.5|27.59|25.47|27.64|25.51|27.59|25.47|0
1711333800000|2024-03-25 02:30:00|27.58|25.45|27.59|25.46|27.61|25.49|27.56|25.44|0
1711334100000|2024-03-25 02:35:00|27.6|25.47|27.59|25.46|27.61|25.49|27.56|25.44|0
1711334400000|2024-03-25 02:40:00|27.57|25.45|27.61|25.49|27.62|25.5|27.56|25.44|0
1711334700000|2024-03-25 02:45:00|27.6|25.47|27.57|25.45|27.61|25.49|27.56|25.44|0
1711335000000|2024-03-25 02:50:00|27.58|25.46|27.57|25.45|27.6|25.47|27.56|25.44|0
1711335300000|2024-03-25 02:55:00|27.56|25.44|27.55|25.43|27.57|25.45|27.55|25.43|0
1711335600000|2024-03-25 03:00:00|27.56|25.44|27.59|25.47|27.61|25.48|27.56|25.44|0
1711335900000|2024-03-25 03:05:00|27.58|25.46|27.57|25.45|27.59|25.47|27.56|25.44|0
1711336200000|2024-03-25 03:10:00|27.58|25.46|27.58|25.46|27.64|25.52|27.58|25.46|0
1711336500000|2024-03-25 03:15:00|27.57|25.45|27.57|25.45|27.58|25.46|27.56|25.44|0
1711336800000|2024-03-25 03:20:00|27.58|25.46|27.59|25.47|27.59|25.47|27.57|25.45|0
1711337100000|2024-03-25 03:25:00|27.58|25.46|27.6|25.48|27.6|25.48|27.58|25.46|0
1711337400000|2024-03-25 03:30:00|27.61|25.49|27.6|25.48|27.63|25.5|27.6|25.48|0
1711337700000|2024-03-25 03:35:00|27.61|25.49|27.59|25.47|27.61|25.49|27.59|25.47|0
1711338000000|2024-03-25 03:40:00|27.6|25.48|27.65|25.52|27.65|25.52|27.6|25.48|0
1711338300000|2024-03-25 03:45:00|27.64|25.51|27.57|25.45|27.64|25.51|27.57|25.45|0
1711338600000|2024-03-25 03:50:00|27.59|25.46|27.6|25.48|27.61|25.49|27.59|25.46|0
1711338900000|2024-03-25 03:55:00|27.59|25.46|27.57|25.45|27.6|25.48|27.57|25.45|0
1711339200000|2024-03-25 04:00:00|27.58|25.46|27.58|25.46|27.58|25.46|27.58|25.46|0
1711339500000|2024-03-25 04:05:00|27.6|25.47|27.61|25.48|27.63|25.51|27.58|25.46|0
1711339800000|2024-03-25 04:10:00|27.62|25.5|27.61|25.48|27.62|25.5|27.61|25.48|0
1711340100000|2024-03-25 04:15:00|27.62|25.49|27.61|25.48|27.63|25.51|27.61|25.48|0
1711340400000|2024-03-25 04:20:00|27.62|25.49|27.63|25.5|27.65|25.53|27.62|25.49|0
1711340700000|2024-03-25 04:25:00|27.64|25.52|27.57|25.45|27.64|25.52|27.57|25.45|0
1711341000000|2024-03-25 04:30:00|27.56|25.44|27.58|25.46|27.59|25.47|27.56|25.44|0
1711341300000|2024-03-25 04:35:00|27.57|25.45|27.59|25.47|27.59|25.47|27.57|25.45|0
1711341600000|2024-03-25 04:40:00|27.58|25.46|27.58|25.46|27.59|25.47|27.58|25.46|0
1711341900000|2024-03-25 04:45:00|27.59|25.47|27.59|25.47|27.6|25.48|27.58|25.46|0
1711342200000|2024-03-25 04:50:00|27.6|25.48|27.6|25.48|27.6|25.48|27.59|25.47|0
1711342500000|2024-03-25 04:55:00|27.59|25.47|27.6|25.48|27.6|25.48|27.59|25.47|0
1711342800000|2024-03-25 05:00:00|27.59|25.47|27.56|25.44|27.64|25.51|27.55|25.43|0
1711343100000|2024-03-25 05:05:00|27.57|25.45|27.61|25.49|27.61|25.49|27.57|25.45|0
1711343400000|2024-03-25 05:10:00|27.6|25.47|27.6|25.47|27.62|25.5|27.59|25.46|0
1711343700000|2024-03-25 05:15:00|27.61|25.48|27.67|25.54|27.69|25.56|27.61|25.48|0
1711344000000|2024-03-25 05:20:00|27.66|25.53|27.66|25.53|27.68|25.55|27.64|25.52|0
1711344300000|2024-03-25 05:25:00|27.67|25.54|27.69|25.56|27.69|25.56|27.66|25.53|0
1711344600000|2024-03-25 05:30:00|27.68|25.55|27.67|25.54|27.69|25.56|27.64|25.52|0
1711344900000|2024-03-25 05:35:00|27.68|25.55|27.7|25.57|27.71|25.58|27.67|25.54|0
1711345200000|2024-03-25 05:40:00|27.69|25.56|27.66|25.54|27.69|25.56|27.65|25.53|0
1711345500000|2024-03-25 05:45:00|27.68|25.55|27.66|25.54|27.69|25.56|27.66|25.54|0
1711345800000|2024-03-25 05:50:00|27.68|25.55|27.71|25.58|27.71|25.58|27.66|25.54|0
1711346100000|2024-03-25 05:55:00|27.7|25.57|27.71|25.58|27.71|25.58|27.69|25.56|0
1711346400000|2024-03-25 06:00:00|27.7|25.57|27.76|25.62|27.78|25.65|27.7|25.57|0
1711346700000|2024-03-25 06:05:00|27.77|25.63|27.82|25.68|27.84|25.7|27.77|25.63|0
1711347000000|2024-03-25 06:10:00|27.83|25.69|27.81|25.67|27.84|25.7|27.79|25.66|0
1711347300000|2024-03-25 06:15:00|27.83|25.69|27.84|25.7|27.85|25.71|27.82|25.68|0
1711347600000|2024-03-25 06:20:00|27.85|25.71|27.89|25.74|27.9|25.76|27.84|25.7|0
1711347900000|2024-03-25 06:25:00|27.88|25.73|27.83|25.69|27.89|25.74|27.83|25.69|0
1711348200000|2024-03-25 06:30:00|27.82|25.68|27.83|25.69|27.83|25.69|27.79|25.65|0
1711348500000|2024-03-25 06:35:00|27.81|25.68|27.9|25.75|29.04|26.81|27.8|25.66|0
1711348800000|2024-03-25 06:40:00|27.91|25.76|27.87|25.73|27.92|25.78|27.87|25.73|0
1711349100000|2024-03-25 06:45:00|27.86|25.72|27.85|25.71|27.87|25.73|27.84|25.7|0
1711349400000|2024-03-25 06:50:00|27.84|25.7|27.84|25.7|27.85|25.71|27.84|25.7|0
1711349700000|2024-03-25 06:55:00|27.83|25.69|27.85|25.71|27.86|25.72|27.82|25.68|0
1711350000000|2024-03-25 07:00:00|27.86|25.72|27.92|25.77|27.93|25.78|27.84|25.69|0
1711350300000|2024-03-25 07:05:00|27.93|25.78|27.92|25.77|27.96|25.81|27.91|25.76|0
1711350600000|2024-03-25 07:10:00|27.91|25.76|27.85|25.7|27.91|25.76|27.82|25.68|0
1711350900000|2024-03-25 07:15:00|27.84|25.71|27.83|25.69|27.87|25.73|27.83|25.69|0
1711351200000|2024-03-25 07:20:00|27.82|25.68|27.82|25.68|27.84|25.7|27.81|25.67|0
1711351500000|2024-03-25 07:25:00|27.81|25.67|27.82|25.68|27.86|25.71|27.81|25.67|0
1711351800000|2024-03-25 07:30:00|27.83|25.69|27.83|25.69|27.87|25.72|27.82|25.68|0
1711352100000|2024-03-25 07:35:00|27.84|25.7|27.8|25.67|27.84|25.7|27.76|25.62|0
1711352400000|2024-03-25 07:40:00|27.79|25.66|27.75|25.62|27.8|25.67|27.75|25.61|0
1711352700000|2024-03-25 07:45:00|27.74|25.61|27.79|25.65|27.79|25.65|27.73|25.6|0
1711353000000|2024-03-25 07:50:00|27.8|25.66|27.77|25.63|27.81|25.68|27.77|25.63|0
1711353300000|2024-03-25 07:55:00|27.75|25.62|27.81|25.67|27.81|25.67|27.74|25.61|0
1711353600000|2024-03-25 08:00:00|27.8|25.66|27.62|25.49|27.8|25.66|27.61|25.48|0
1711353900000|2024-03-25 08:05:00|27.63|25.5|27.33|25.23|27.67|25.54|27.33|25.23|0
1711354200000|2024-03-25 08:10:00|27.32|25.22|27.3|25.2|27.37|25.26|27.3|25.2|0
1711354500000|2024-03-25 08:15:00|27.29|25.19|27.33|25.23|27.34|25.24|27.27|25.18|0
1711354800000|2024-03-25 08:20:00|27.34|25.24|27.39|25.28|27.45|25.34|27.34|25.24|0
1711355100000|2024-03-25 08:25:00|27.4|25.3|27.33|25.23|27.42|25.31|27.29|25.2|0
1711355400000|2024-03-25 08:30:00|27.32|25.22|27.25|25.15|27.35|25.25|27.25|25.15|0
1711355700000|2024-03-25 08:35:00|27.24|25.14|27.37|25.26|27.37|25.26|27.23|25.14|0
1711356000000|2024-03-25 08:40:00|27.36|25.25|27.3|25.2|27.37|25.26|27.28|25.18|0
1711356300000|2024-03-25 08:45:00|27.29|25.19|27.35|25.25|27.36|25.26|27.29|25.19|0
1711356600000|2024-03-25 08:50:00|27.36|25.26|27.45|25.34|27.46|25.35|27.34|25.24|0
1711356900000|2024-03-25 08:55:00|27.44|25.32|27.39|25.28|27.47|25.36|27.32|25.22|0
1711357200000|2024-03-25 09:00:00|27.37|25.27|27.46|25.35|27.51|25.39|27.34|25.24|0
1711357500000|2024-03-25 09:05:00|27.47|25.36|27.49|25.38|27.52|25.4|27.45|25.33|0
1711357800000|2024-03-25 09:10:00|27.5|25.4|27.48|25.37|27.52|25.4|27.47|25.36|0
1711358100000|2024-03-25 09:15:00|27.5|25.39|27.51|25.39|27.52|25.4|27.47|25.36|0
1711358400000|2024-03-25 09:20:00|27.5|25.4|27.49|25.38|27.52|25.4|27.47|25.35|0
1711358700000|2024-03-25 09:25:00|27.5|25.39|27.49|25.38|27.55|25.43|27.48|25.37|0
1711359000000|2024-03-25 09:30:00|27.5|25.39|27.51|25.4|27.51|25.4|27.44|25.33|0
1711359300000|2024-03-25 09:35:00|27.5|25.39|27.56|25.44|27.56|25.44|27.5|25.39|0
1711359600000|2024-03-25 09:40:00|27.57|25.45|27.54|25.42|27.57|25.45|27.52|25.41|0
1711359900000|2024-03-25 09:45:00|27.55|25.43|27.53|25.42|27.56|25.44|27.51|25.39|0
1711360200000|2024-03-25 09:50:00|27.54|25.43|27.63|25.51|27.63|25.51|27.52|25.41|0
1711360500000|2024-03-25 09:55:00|27.62|25.49|27.73|25.59|27.76|25.63|27.62|25.49|0
1711360800000|2024-03-25 10:00:00|27.74|25.6|27.68|25.55|27.78|25.64|27.68|25.55|0
1711361100000|2024-03-25 10:05:00|27.69|25.56|27.74|25.6|27.75|25.62|27.69|25.56|0
1711361400000|2024-03-25 10:10:00|27.75|25.62|27.85|25.71|27.85|25.71|27.73|25.59|0
1711361700000|2024-03-25 10:15:00|27.86|25.72|27.4|25.29|27.87|25.73|27.15|25.06|0
1711362000000|2024-03-25 10:20:00|27.41|25.31|27.4|25.29|27.44|25.33|27.39|25.28|0
1711362300000|2024-03-25 10:25:00|27.39|25.28|27.39|25.28|27.41|25.3|27.34|25.24|0
1711362600000|2024-03-25 10:30:00|27.38|25.27|27.39|25.28|27.4|25.29|27.35|25.25|0
1711362900000|2024-03-25 10:35:00|27.4|25.29|27.39|25.29|27.42|25.31|27.37|25.27|0
1711363200000|2024-03-25 10:40:00|27.4|25.28|27.37|25.27|27.41|25.3|27.36|25.26|0
1711363500000|2024-03-25 10:45:00|27.39|25.28|27.46|25.35|27.46|25.35|27.39|25.28|0
1711363800000|2024-03-25 10:50:00|27.45|25.33|27.42|25.31|27.46|25.35|27.4|25.29|0
1711364100000|2024-03-25 10:55:00|27.41|25.3|27.43|25.32|27.46|25.34|27.41|25.3|0
1711364400000|2024-03-25 11:00:00|27.42|25.31|27.53|25.41|27.56|25.44|27.42|25.31|0
1711364700000|2024-03-25 11:05:00|27.54|25.42|27.6|25.48|27.64|25.51|27.53|25.41|0
1711365000000|2024-03-25 11:10:00|27.61|25.49|27.56|25.44|27.65|25.52|27.56|25.44|0
1711365300000|2024-03-25 11:15:00|27.57|25.45|27.6|25.48|27.62|25.5|27.56|25.44|0
1711365600000|2024-03-25 11:20:00|27.61|25.49|27.65|25.52|27.72|25.59|27.61|25.49|0
1711365900000|2024-03-25 11:25:00|27.66|25.53|27.65|25.52|27.68|25.55|27.62|25.5|0
1711366200000|2024-03-25 11:30:00|27.66|25.53|27.63|25.51|27.67|25.54|27.61|25.48|0
1711366500000|2024-03-25 11:35:00|27.64|25.52|27.67|25.54|27.67|25.54|27.6|25.47|0
1711366800000|2024-03-25 11:40:00|27.66|25.53|27.66|25.54|27.69|25.56|27.45|25.34|0
1711367100000|2024-03-25 11:45:00|27.65|25.53|27.69|25.56|27.7|25.57|27.63|25.5|0
1711367400000|2024-03-25 11:50:00|27.7|25.57|27.66|25.53|27.77|25.64|27.66|25.53|0
1711367700000|2024-03-25 11:55:00|27.67|25.55|27.65|25.52|27.71|25.58|27.65|25.52|0
1711368000000|2024-03-25 12:00:00|27.66|25.53|27.59|25.47|27.69|25.56|27.58|25.45|0
1711368300000|2024-03-25 12:05:00|27.6|25.48|27.71|25.58|27.71|25.58|27.56|25.44|0
1711368600000|2024-03-25 12:10:00|27.7|25.57|27.7|25.57|27.75|25.61|27.67|25.54|0
1711368900000|2024-03-25 12:15:00|27.67|25.54|27.55|25.43|27.67|25.54|27.54|25.42|0
1711369200000|2024-03-25 12:20:00|27.56|25.44|27.51|25.4|27.57|25.45|27.51|25.4|0
1711369500000|2024-03-25 12:25:00|27.52|25.41|27.52|25.41|27.59|25.47|27.51|25.4|0
1711369800000|2024-03-25 12:30:00|27.51|25.4|27.53|25.42|27.56|25.44|27.5|25.38|0
1711370100000|2024-03-25 12:35:00|27.52|25.41|27.63|25.51|27.65|25.52|27.52|25.41|0
1711370400000|2024-03-25 12:40:00|27.61|25.5|27.5|25.38|27.61|25.5|27.5|25.38|0
1711370700000|2024-03-25 12:45:00|27.51|25.39|27.52|25.4|27.52|25.4|27.5|25.38|0
1711371000000|2024-03-25 12:50:00|27.51|25.39|27.53|25.41|27.58|25.46|27.51|25.39|0
1711371300000|2024-03-25 12:55:00|27.52|25.4|27.53|25.41|27.59|25.46|27.52|25.4|0
1711371600000|2024-03-25 13:00:00|27.54|25.42|27.51|25.39|27.54|25.42|27.49|25.38|0
1711371900000|2024-03-25 13:05:00|27.49|25.38|27.58|25.46|27.6|25.48|27.49|25.38|0
1711372200000|2024-03-25 13:10:00|27.59|25.47|27.51|25.39|27.64|25.51|27.5|25.39|0
1711372500000|2024-03-25 13:15:00|27.52|25.4|27.54|25.42|27.54|25.42|27.48|25.36|0
1711372800000|2024-03-25 13:20:00|27.53|25.41|27.54|25.42|27.56|25.44|27.5|25.39|0
1711373100000|2024-03-25 13:25:00|27.53|25.41|27.57|25.45|27.61|25.49|27.45|25.34|0
1711373400000|2024-03-25 13:30:00|27.61|25.49|27.37|25.26|27.61|25.49|27.32|25.22|0
1711373700000|2024-03-25 13:35:00|27.35|25.25|27.43|25.32|27.44|25.33|27.32|25.22|0
1711374000000|2024-03-25 13:40:00|27.41|25.31|27.61|25.48|27.68|25.55|27.41|25.31|0
1711374300000|2024-03-25 13:45:00|27.63|25.51|27.47|25.36|27.67|25.54|27.45|25.34|0
1711374600000|2024-03-25 13:50:00|27.49|25.37|26.75|24.69|27.49|25.37|26.72|24.67|0
1711374900000|2024-03-25 13:55:00|26.77|24.71|27.17|25.08|27.28|25.18|26.73|24.68|0
1711375200000|2024-03-25 14:00:00|27.2|25.11|27.29|25.19|27.29|25.19|27.17|25.08|0
1711375500000|2024-03-25 14:05:00|27.26|25.17|27.13|25.04|27.26|25.17|27.08|25|0
1711375800000|2024-03-25 14:10:00|27.11|25.02|27.01|24.93|27.11|25.02|26.96|24.89|0
1711376100000|2024-03-25 14:15:00|26.98|24.91|27.02|24.94|27.06|24.98|26.95|24.88|0
1711376400000|2024-03-25 14:20:00|27.01|24.93|27.03|24.95|27.06|24.97|26.89|24.82|0
1711376700000|2024-03-25 14:25:00|27.02|24.94|27.1|25.02|27.13|25.04|26.97|24.9|0
1711377000000|2024-03-25 14:30:00|27.09|25.01|27.03|24.95|27.19|25.09|27.03|24.95|0
1711377300000|2024-03-25 14:35:00|27.02|24.94|27.08|24.99|27.16|25.07|27.01|24.93|0
1711377600000|2024-03-25 14:40:00|27.06|24.98|27.1|25.02|27.16|25.07|27.06|24.98|0
1711377900000|2024-03-25 14:45:00|27.11|25.03|27.16|25.07|27.24|25.15|27.1|25.02|0
1711378200000|2024-03-25 14:50:00|27.14|25.05|27.13|25.05|27.19|25.1|27.1|25.01|0
1711378500000|2024-03-25 14:55:00|27.12|25.04|27.03|24.95|27.13|25.05|27|24.92|0
1711378800000|2024-03-25 15:00:00|27|24.92|26.98|24.9|27.05|24.97|26.95|24.88|0
1711379100000|2024-03-25 15:05:00|26.96|24.89|27|24.92|27.04|24.96|26.93|24.86|0
1711379400000|2024-03-25 15:10:00|26.99|24.91|27.04|24.96|27.08|25|26.96|24.89|0
1711379700000|2024-03-25 15:15:00|27.03|24.95|27|24.92|27.08|25|26.94|24.87|0
1711380000000|2024-03-25 15:20:00|26.99|24.91|27.06|24.98|27.09|25.01|26.97|24.9|0
1711380300000|2024-03-25 15:25:00|27.05|24.97|27|24.93|27.12|25.03|26.97|24.9|0
1711380600000|2024-03-25 15:30:00|27.01|24.92|27.04|24.96|27.1|25.02|27|24.92|0
1711380900000|2024-03-25 15:35:00|27.06|24.97|26.96|24.89|27.09|25.01|26.95|24.87|0
1711381200000|2024-03-25 15:40:00|26.95|24.87|26.96|24.88|26.98|24.91|26.91|24.84|0
1711381500000|2024-03-25 15:45:00|26.95|24.87|26.93|24.86|26.97|24.9|26.89|24.82|0
1711381800000|2024-03-25 15:50:00|26.92|24.85|26.96|24.88|27.04|24.96|26.91|24.84|0
1711382100000|2024-03-25 15:55:00|26.95|24.87|27|24.93|27.02|24.94|26.92|24.84|0
1711382400000|2024-03-25 16:00:00|26.99|24.92|27.11|25.03|27.15|25.06|26.99|24.92|0
1711382700000|2024-03-25 16:05:00|27.12|25.04|27.12|25.04|27.12|25.04|27.06|24.98|0
1711383000000|2024-03-25 16:10:00|27.11|25.02|27.03|24.95|27.11|25.02|27|24.92|0
1711383300000|2024-03-25 16:15:00|27.04|24.96|26.96|24.89|27.04|24.96|26.95|24.88|0
1711383600000|2024-03-25 16:20:00|26.97|24.9|26.98|24.9|27.02|24.95|26.96|24.89|0
1711383900000|2024-03-25 16:25:00|26.96|24.89|27.05|24.97|27.05|24.97|26.95|24.88|0
1711384200000|2024-03-25 16:30:00|27.03|24.96|27.07|24.99|27.09|25.01|27.02|24.94|0
1711384500000|2024-03-25 16:35:00|27.06|24.98|27.09|25.01|27.09|25.01|27.02|24.94|0
1711384800000|2024-03-25 16:40:00|27.12|25.03|27.08|25|27.13|25.04|26.98|24.91|0
1711385100000|2024-03-25 16:45:00|27.07|24.99|27.12|25.03|27.13|25.04|27.04|24.96|0
1711385400000|2024-03-25 16:50:00|27.13|25.04|27.01|24.93|27.16|25.07|27|24.92|0
1711385700000|2024-03-25 16:55:00|26.99|24.92|27.08|25|27.1|25.02|26.99|24.92|0
1711386000000|2024-03-25 17:00:00|27.07|24.98|27.04|24.96|27.11|25.03|27.03|24.95|0
1711386300000|2024-03-25 17:05:00|27.05|24.97|27.1|25.02|27.13|25.04|27.04|24.96|0
1711386600000|2024-03-25 17:10:00|27.09|25|27.06|24.98|27.18|25.09|27.06|24.98|0
1711386900000|2024-03-25 17:15:00|27.08|24.99|27.06|24.98|27.09|25|27.03|24.95|0
1711387200000|2024-03-25 17:20:00|27.05|24.97|27.07|24.99|27.15|25.06|27.04|24.96|0
1711387500000|2024-03-25 17:25:00|27.05|24.97|27.02|24.94|27.05|24.97|26.99|24.91|0
1711387800000|2024-03-25 17:30:00|27.01|24.92|27|24.92|27.05|24.97|26.98|24.9|0
1711388100000|2024-03-25 17:35:00|27.01|24.93|27.01|24.93|27.05|24.97|27|24.92|0
1711388400000|2024-03-25 17:40:00|27|24.92|26.94|24.87|27|24.92|26.93|24.86|0
1711388700000|2024-03-25 17:45:00|26.95|24.88|27.01|24.93|27.01|24.93|26.93|24.86|0
1711389000000|2024-03-25 17:50:00|27|24.92|26.99|24.91|27.05|24.97|26.97|24.9|0
1711389300000|2024-03-25 17:55:00|27|24.92|26.94|24.86|27.02|24.94|26.92|24.85|0
1711389600000|2024-03-25 18:00:00|26.92|24.85|26.95|24.87|26.97|24.9|26.92|24.85|0
1711389900000|2024-03-25 18:05:00|26.94|24.86|26.86|24.8|26.95|24.87|26.86|24.8|0
1711390200000|2024-03-25 18:10:00|26.85|24.79|26.9|24.83|26.9|24.83|26.85|24.79|0
1711390500000|2024-03-25 18:15:00|26.89|24.82|26.85|24.78|26.91|24.84|26.81|24.75|0
1711390800000|2024-03-25 18:20:00|26.86|24.8|26.87|24.81|26.87|24.81|26.83|24.76|0
1711391100000|2024-03-25 18:25:00|26.86|24.79|26.84|24.77|26.9|24.83|26.82|24.76|0
1711391400000|2024-03-25 18:30:00|26.82|24.76|26.91|24.84|26.91|24.84|26.82|24.76|0
1711391700000|2024-03-25 18:35:00|26.9|24.83|26.82|24.76|26.91|24.84|26.81|24.74|0
1711392000000|2024-03-25 18:40:00|26.81|24.75|26.91|24.84|26.91|24.84|26.8|24.74|0
1711392300000|2024-03-25 18:45:00|26.92|24.85|26.89|24.82|26.93|24.86|26.85|24.78|0
1711392600000|2024-03-25 18:50:00|26.9|24.84|26.86|24.79|26.9|24.84|26.83|24.77|0
1711392900000|2024-03-25 18:55:00|26.84|24.78|26.86|24.79|26.89|24.82|26.83|24.77|0
1711393200000|2024-03-25 19:00:00|26.87|24.8|26.93|24.85|26.93|24.86|26.87|24.8|0
1711393500000|2024-03-25 19:05:00|26.94|24.87|27|24.92|27|24.92|26.89|24.82|0
1711393800000|2024-03-25 19:10:00|27.01|24.93|27.04|24.96|27.08|25|26.99|24.91|0
1711394100000|2024-03-25 19:15:00|27.03|24.95|26.85|24.78|27.07|24.99|26.64|24.59|0
1711394400000|2024-03-25 19:20:00|26.84|24.77|26.91|24.84|26.99|24.91|26.84|24.77|0
1711394700000|2024-03-25 19:25:00|26.92|24.85|26.93|24.86|26.95|24.88|26.89|24.83|0
1711395000000|2024-03-25 19:30:00|26.95|24.88|26.86|24.79|26.95|24.88|26.83|24.77|0
1711395300000|2024-03-25 19:35:00|26.85|24.78|26.88|24.81|26.9|24.83|26.81|24.75|0
1711395600000|2024-03-25 19:40:00|26.87|24.8|26.82|24.76|26.87|24.8|26.74|24.68|0
1711395900000|2024-03-25 19:45:00|26.81|24.75|26.88|24.81|26.89|24.82|26.78|24.72|0
1711396200000|2024-03-25 19:50:00|26.93|24.86|27.12|25.03|27.13|25.04|26.91|24.84|0
1711396500000|2024-03-25 19:55:00|27.09|25.01|27.07|24.99|27.2|25.11|27.04|24.96|0
1711396800000|2024-03-25 20:00:00|27.08|25|27.14|25.05|27.14|25.05|27.01|24.93|0
1711397100000|2024-03-25 20:05:00|27.13|25.04|27.13|25.04|27.14|25.05|27.09|25.01|0
1711397400000|2024-03-25 20:10:00|27.12|25.03|27.1|25.02|27.13|25.04|27.09|25.01|0
1711397700000|2024-03-25 20:15:00|27.09|25.01|27.1|25.02|27.11|25.03|27.08|24.99|0
1711398000000|2024-03-25 20:20:00|27.09|25.01|27.05|24.97|27.1|25.02|27.04|24.96|0
1711398300000|2024-03-25 20:25:00|27.06|24.98|27.05|24.97|27.06|24.98|27.04|24.96|0
1711398600000|2024-03-25 20:30:00|27.06|24.98|27.06|24.98|27.06|24.98|27.03|24.95|0
1711398900000|2024-03-25 20:35:00|27.08|24.99|27.04|24.96|27.08|24.99|27.04|24.96|0
1711399200000|2024-03-25 20:40:00|27.03|24.95|27.04|24.96|27.05|24.97|27.01|24.94|0
1711399500000|2024-03-25 20:45:00|27.03|24.95|27.04|24.96|27.05|24.97|27.03|24.95|0
1711399800000|2024-03-25 20:50:00|27.05|24.97|27.02|24.95|27.06|24.98|27.02|24.95|0
1711400100000|2024-03-25 20:55:00|27.01|24.94|26.97|24.89|27.01|24.94|26.96|24.88|0
1711400400000|2024-03-25 21:00:00|26.98|24.9|26.98|24.9|26.98|24.91|26.97|24.9|0
1711400700000|2024-03-25 21:05:00|26.99|24.91|26.99|24.91|26.99|24.91|26.98|24.91|0
1711401000000|2024-03-25 21:10:00|26.98|24.92|26.98|24.9|26.99|24.92|26.98|24.9|0
1711401300000|2024-03-25 21:15:00|26.99|24.91|26.98|24.91|27|24.92|26.98|24.9|0
1711401600000|2024-03-25 21:20:00|26.99|24.92|26.98|24.91|26.99|24.92|26.97|24.9|0
1711401900000|2024-03-25 21:25:00|26.97|24.9|26.97|24.9|26.97|24.9|26.97|24.9|0
1711402200000|2024-03-25 21:30:00||24.89||24.9||24.9||24.89|0
1711402500000|2024-03-25 21:35:00||24.89||24.9||24.9||24.89|0
1711403100000|2024-03-25 21:45:00|26.96|24.89|26.96|24.89|26.96|24.89|26.96|24.89|0
1711403400000|2024-03-25 21:50:00|26.97||26.96||26.97||26.96||0
1711403700000|2024-03-25 21:55:00|26.95|24.88|26.95|24.88|26.96|24.89|26.95|24.88|0
1711404000000|2024-03-25 22:00:00|26.94|24.86|26.86|24.8|26.94|24.87|26.86|24.79|0
1711404300000|2024-03-25 22:05:00|26.84|24.79|26.83|24.77|26.87|24.8|26.83|24.77|0
1711404600000|2024-03-25 22:10:00|26.82|24.76|26.81|24.75|26.82|24.76|26.78|24.72|0
1711404900000|2024-03-25 22:15:00|26.8|24.73|26.79|24.73|26.82|24.76|26.78|24.72|0
1711405200000|2024-03-25 22:20:00|26.81|24.74|26.78|24.72|26.81|24.74|26.78|24.72|0
1711405500000|2024-03-25 22:25:00|26.79|24.73|26.82|24.75|26.82|24.75|26.78|24.72|0
1711405800000|2024-03-25 22:30:00|26.83|24.77|26.85|24.79|26.85|24.79|26.82|24.76|0
1711406100000|2024-03-25 22:35:00|26.86|24.8|26.83|24.76|26.88|24.81|26.83|24.76|0
1711406400000|2024-03-25 22:40:00|26.84|24.77|26.85|24.79|26.85|24.79|26.84|24.77|0
1711406700000|2024-03-25 22:45:00|26.86|24.78|26.85|24.78|26.86|24.8|26.84|24.77|0
1711407000000|2024-03-25 22:50:00|26.84|24.77|26.85|24.78|26.86|24.79|26.84|24.77|0
1711407300000|2024-03-25 22:55:00|26.86|24.79|26.87|24.8|26.87|24.81|26.86|24.79|0
1711407600000|2024-03-25 23:00:00|26.86|24.79|26.85|24.78|26.86|24.79|26.84|24.77|0
1711407900000|2024-03-25 23:05:00|26.86|24.79|26.85|24.78|26.86|24.79|26.85|24.78|0
1711408200000|2024-03-25 23:10:00|26.83|24.77|26.88|24.81|26.92|24.85|26.83|24.77|0
1711408500000|2024-03-25 23:15:00|26.87|24.8|26.89|24.82|26.89|24.82|26.87|24.8|0
1711408800000|2024-03-25 23:20:00|26.88|24.81|26.9|24.83|26.92|24.85|26.88|24.81|0
1711409100000|2024-03-25 23:25:00|26.89|24.82|26.86|24.79|26.89|24.82|26.86|24.79|0
1711409400000|2024-03-25 23:30:00|26.87|24.8|26.84|24.78|26.87|24.8|26.83|24.77|0
1711409700000|2024-03-25 23:35:00|26.85|24.79|26.83|24.77|26.85|24.79|26.82|24.76|0
1711410000000|2024-03-25 23:40:00|26.82|24.75|26.81|24.74|26.83|24.77|26.81|24.74|0
1711410300000|2024-03-25 23:45:00|26.8|24.73|26.8|24.74|26.8|24.74|26.78|24.72|0
1711410600000|2024-03-25 23:50:00|26.79|24.73|26.76|24.7|26.79|24.73|26.76|24.7|0
1711410900000|2024-03-25 23:55:00|26.77|24.71|26.78|24.72|26.79|24.73|26.76|24.7|0
1711411200000|2024-03-26 00:00:00|26.79|24.73|26.78|24.72|26.83|24.76|26.78|24.72|0
1711411500000|2024-03-26 00:05:00|26.79|24.73|26.75|24.7|26.79|24.73|26.75|24.7|0
1711411800000|2024-03-26 00:10:00|26.74|24.68|26.73|24.67|26.74|24.68|26.72|24.66|0
1711412100000|2024-03-26 00:15:00|26.72|24.66|26.74|24.68|26.76|24.71|26.7|24.65|0
1711412400000|2024-03-26 00:20:00|26.75|24.69|26.46|24.43|26.75|24.69|26.33|24.3|0
1711412700000|2024-03-26 00:25:00|26.45|24.42|26.44|24.41|26.46|24.43|26.44|24.41|0
1711413000000|2024-03-26 00:30:00|26.45|24.42|26.44|24.4|26.46|24.43|26.44|24.4|0
1711413300000|2024-03-26 00:35:00|26.43|24.39|26.43|24.39|26.44|24.4|26.4|24.37|0
1711413600000|2024-03-26 00:40:00|26.41|24.38|26.4|24.37|26.43|24.39|26.39|24.36|0
1711413900000|2024-03-26 00:45:00|26.39|24.36|26.38|24.35|26.41|24.38|26.36|24.34|0
1711414200000|2024-03-26 00:50:00|26.39|24.36|26.4|24.37|26.41|24.37|26.39|24.36|0
1711414500000|2024-03-26 00:55:00|26.41|24.38|26.39|24.36|26.41|24.38|26.38|24.35|0
1711414800000|2024-03-26 01:00:00|26.4|24.37|26.36|24.33|26.4|24.37|26.35|24.32|0
1711415100000|2024-03-26 01:05:00|26.37|24.35|26.35|24.32|26.37|24.35|26.35|24.32|0
1711415400000|2024-03-26 01:10:00|26.34|24.31|26.35|24.32|26.37|24.34|26.34|24.31|0
1711415700000|2024-03-26 01:15:00|26.34|24.31|26.34|24.31|26.35|24.32|26.34|24.31|0
1711416000000|2024-03-26 01:20:00|26.35|24.32|26.39|24.36|26.39|24.36|26.34|24.31|0
1711416300000|2024-03-26 01:25:00|26.42|24.39|26.39|24.36|26.42|24.39|26.38|24.35|0
1711416600000|2024-03-26 01:30:00|26.38|24.35|26.39|24.36|26.42|24.39|26.37|24.34|0
1711416900000|2024-03-26 01:35:00|26.38|24.35|26.37|24.34|26.39|24.36|26.36|24.33|0
1711417200000|2024-03-26 01:40:00|26.38|24.35|26.37|24.34|26.39|24.36|26.37|24.34|0
1711417500000|2024-03-26 01:45:00|26.38|24.35|26.41|24.38|26.43|24.39|26.37|24.34|0
1711417800000|2024-03-26 01:50:00|26.43|24.39|26.39|24.36|26.43|24.39|26.39|24.36|0
1711418100000|2024-03-26 01:55:00|26.4|24.37|26.41|24.38|26.41|24.38|26.39|24.36|0
1711418400000|2024-03-26 02:00:00|26.4|24.37|26.41|24.38|26.42|24.39|26.39|24.36|0
1711418700000|2024-03-26 02:05:00|26.42|24.39|26.41|24.38|26.43|24.4|26.4|24.37|0
1711419000000|2024-03-26 02:10:00|26.42|24.39|26.42|24.39|26.43|24.4|26.41|24.38|0
1711419300000|2024-03-26 02:15:00|26.43|24.4|26.41|24.38|26.43|24.4|26.4|24.37|0
1711419900000|2024-03-26 02:25:00|26.42|24.39|26.4|24.37|26.42|24.39|26.4|24.37|0
1711420200000|2024-03-26 02:30:00|26.38|24.35|26.36|24.33|26.38|24.35|26.36|24.33|0
1711420500000|2024-03-26 02:35:00|26.35|24.32|26.37|24.34|26.37|24.34|26.35|24.32|0
1711420800000|2024-03-26 02:40:00|26.38|24.35|26.41|24.37|26.41|24.37|26.37|24.34|0
1711421100000|2024-03-26 02:45:00|26.39|24.36|26.42|24.38|26.42|24.38|26.37|24.34|0
1711421400000|2024-03-26 02:50:00|26.41|24.37|26.4|24.37|26.42|24.38|26.39|24.36|0
1711421700000|2024-03-26 02:55:00|26.41|24.38|26.44|24.4|26.44|24.41|26.4|24.37|0
1711422000000|2024-03-26 03:00:00|26.43|24.39|26.43|24.39|26.44|24.4|26.43|24.39|0
1711422300000|2024-03-26 03:05:00|26.44|24.4|26.4|24.37|26.44|24.4|26.4|24.37|0
1711422600000|2024-03-26 03:10:00|26.41|24.38|26.44|24.4|26.45|24.41|26.41|24.38|0
1711422900000|2024-03-26 03:15:00|26.42|24.39|26.4|24.37|26.44|24.4|26.4|24.37|0
1711423200000|2024-03-26 03:20:00|26.41|24.38|26.41|24.38|26.41|24.38|26.39|24.36|0
1711423500000|2024-03-26 03:25:00|26.4|24.37|26.4|24.37|26.4|24.37|26.39|24.36|0
1711423800000|2024-03-26 03:30:00|26.39|24.36|26.42|24.39|26.42|24.39|26.37|24.35|0
1711424100000|2024-03-26 03:35:00|26.43|24.4|26.46|24.42|26.47|24.43|26.43|24.4|0
1711424400000|2024-03-26 03:40:00|26.47|24.43|26.55|24.51|26.57|24.53|26.47|24.43|0
1711424700000|2024-03-26 03:45:00|26.57|24.53|26.5|24.46|26.57|24.53|26.5|24.46|0
1711425000000|2024-03-26 03:50:00|26.51|24.47|26.52|24.48|26.54|24.5|26.51|24.47|0
1711425300000|2024-03-26 03:55:00|26.53|24.49|26.52|24.48|26.54|24.49|26.51|24.47|0
1711425600000|2024-03-26 04:00:00|26.51|24.47|26.49|24.46|26.51|24.47|26.49|24.45|0
1711425900000|2024-03-26 04:05:00|26.5|24.45|26.47|24.44|26.5|24.45|26.46|24.43|0
1711426200000|2024-03-26 04:10:00|26.46|24.43|26.47|24.44|26.49|24.45|26.46|24.43|0
1711426500000|2024-03-26 04:15:00|26.46|24.43|26.45|24.41|26.47|24.43|26.44|24.4|0
1711426800000|2024-03-26 04:20:00|26.44|24.4|26.46|24.42|26.47|24.44|26.44|24.4|0
1711427100000|2024-03-26 04:25:00|26.45|24.41|26.44|24.4|26.46|24.42|26.44|24.4|0
1711427400000|2024-03-26 04:30:00|26.42|24.39|26.41|24.38|26.42|24.39|26.41|24.38|0
1711427700000|2024-03-26 04:35:00|26.42|24.39|26.4|24.37|26.42|24.39|26.4|24.37|0
1711428000000|2024-03-26 04:40:00|26.41|24.38|26.42|24.39|26.42|24.39|26.4|24.37|0
1711428300000|2024-03-26 04:45:00|26.41|24.38|26.41|24.38|26.42|24.39|26.41|24.38|0
1711428600000|2024-03-26 04:50:00|26.42|24.39|26.42|24.39|26.43|24.4|26.41|24.38|0
1711428900000|2024-03-26 04:55:00|26.43|24.4|26.43|24.4|26.43|24.4|26.42|24.4|0
1711429200000|2024-03-26 05:00:00|26.44|24.41|26.44|24.41|26.45|24.42|26.43|24.4|0
1711429500000|2024-03-26 05:05:00|26.43|24.4|26.37|24.34|26.43|24.4|26.37|24.34|0
1711429800000|2024-03-26 05:10:00|26.36|24.33|26.39|24.36|26.39|24.36|26.36|24.33|0
1711430100000|2024-03-26 05:15:00|26.37|24.34|26.37|24.34|26.38|24.35|26.37|24.34|0
1711430400000|2024-03-26 05:20:00|26.36|24.33|26.36|24.33|26.37|24.34|26.34|24.32|0
1711430700000|2024-03-26 05:25:00|26.37|24.34|26.37|24.34|26.39|24.36|26.37|24.34|0
1711431000000|2024-03-26 05:30:00|26.36|24.33|26.35|24.33|26.36|24.33|26.34|24.32|0
1711431300000|2024-03-26 05:35:00|26.37|24.34|26.34|24.32|26.38|24.35|26.34|24.32|0
1711431600000|2024-03-26 05:40:00|26.33|24.31|26.32|24.29|26.34|24.32|26.32|24.29|0
1711431900000|2024-03-26 05:45:00|26.33|24.3|26.33|24.3|26.33|24.3|26.32|24.29|0
1711432200000|2024-03-26 05:50:00|26.34|24.31|26.33|24.3|26.35|24.32|26.33|24.3|0
1711432500000|2024-03-26 05:55:00|26.34|24.31|26.33|24.3|26.34|24.31|26.32|24.29|0
1711432800000|2024-03-26 06:00:00|26.34|24.31|26.37|24.34|26.39|24.36|26.34|24.31|0
1711433100000|2024-03-26 06:05:00|26.36|24.33|26.38|24.36|26.4|24.37|26.36|24.33|0
1711433400000|2024-03-26 06:10:00|26.37|24.35|26.37|24.34|26.38|24.35|26.36|24.33|0
1711433700000|2024-03-26 06:15:00|26.36|24.33|26.37|24.34|26.38|24.35|26.36|24.33|0
1711434000000|2024-03-26 06:20:00|26.36|24.33|26.37|24.34|26.37|24.34|26.36|24.33|0
1711434300000|2024-03-26 06:25:00|26.36|24.33|26.36|24.33|26.37|24.34|26.36|24.33|0
1711434600000|2024-03-26 06:30:00|26.35|24.32|26.29|24.26|26.35|24.32|26.29|24.26|0
1711434900000|2024-03-26 06:35:00|26.3|24.27|26.25|24.23|26.3|24.28|26.25|24.23|0
1711435200000|2024-03-26 06:40:00|26.24|24.22|26.26|24.24|26.26|24.24|26.24|24.22|0
1711435500000|2024-03-26 06:45:00|26.25|24.23|26.23|24.21|26.25|24.23|26.23|24.21|0
1711435800000|2024-03-26 06:50:00|26.2|24.19|26.18|24.16|26.21|24.2|26.17|24.15|0
1711436100000|2024-03-26 06:55:00|26.17|24.15|26.14|24.13|26.17|24.15|26.1|24.09|0
1711436400000|2024-03-26 07:00:00|26.13|24.12|26.04|24.03|26.13|24.12|25.99|23.99|0
1711436700000|2024-03-26 07:05:00|26|24|25.98|23.98|26.02|24.02|25.97|23.97|0
1711437000000|2024-03-26 07:10:00|25.97|23.97|26.03|24.03|26.03|24.03|25.95|23.96|0
1711437300000|2024-03-26 07:15:00|26.02|24.02|26.05|24.04|26.05|24.04|26|24|0
1711437600000|2024-03-26 07:20:00|26.06|24.05|26.02|24.02|26.07|24.06|26.01|24.01|0
1711437900000|2024-03-26 07:25:00|26.01|24.01|26.02|24.02|26.03|24.03|26|24|0
1711438200000|2024-03-26 07:30:00|26.01|24.01|26.02|24.02|26.06|24.05|26|24|0
1711438500000|2024-03-26 07:35:00|26.03|24.03|26.29|24.27|26.29|24.27|26.02|24.02|0
1711438800000|2024-03-26 07:40:00|26.62|24.57|26.33|24.3|26.62|24.57|26.27|24.25|0
1711439100000|2024-03-26 07:45:00|26.34|24.31|26.4|24.37|26.41|24.38|26.33|24.3|0
1711439400000|2024-03-26 07:50:00|26.41|24.38|26.48|24.44|26.49|24.45|26.41|24.38|0
1711439700000|2024-03-26 07:55:00|26.47|24.43|26.44|24.41|26.49|24.45|26.43|24.4|0
1711440000000|2024-03-26 08:00:00|26.47|24.43|26.38|24.35|26.47|24.43|26.36|24.33|0
1711440300000|2024-03-26 08:05:00|26.37|24.34|26.41|24.37|26.42|24.39|26.37|24.34|0
1711440600000|2024-03-26 08:10:00|26.42|24.38|26.38|24.35|26.44|24.41|26.36|24.33|0
1711440900000|2024-03-26 08:15:00|26.39|24.36|26.33|24.31|26.39|24.36|26.32|24.3|0
1711441200000|2024-03-26 08:20:00|26.32|24.3|26.36|24.33|26.36|24.33|26.31|24.29|0
1711441500000|2024-03-26 08:25:00|26.37|24.34|26.34|24.32|26.39|24.36|26.34|24.32|0
1711441800000|2024-03-26 08:30:00|26.33|24.31|26.31|24.28|26.34|24.32|26.27|24.25|0
1711442100000|2024-03-26 08:35:00|26.3|24.27|26.28|24.26|26.32|24.29|26.28|24.26|0
1711442400000|2024-03-26 08:40:00|26.27|24.25|26.21|24.2|26.27|24.25|26.2|24.19|0
1711442700000|2024-03-26 08:45:00|26.2|24.18|26.22|24.21|26.25|24.23|26.2|24.18|0
1711443000000|2024-03-26 08:50:00|26.21|24.19|26.32|24.3|26.35|24.32|26.14|24.13|0
1711443300000|2024-03-26 08:55:00|26.31|24.29|26.38|24.35|26.4|24.37|26.31|24.28|0
1711443600000|2024-03-26 09:00:00|26.39|24.36|26.36|24.33|26.39|24.36|26.34|24.32|0
1711443900000|2024-03-26 09:05:00|26.35|24.32|26.36|24.33|26.37|24.34|26.33|24.31|0
1711444200000|2024-03-26 09:10:00|26.34|24.32|26.37|24.34|26.39|24.36|26.3|24.27|0
1711444500000|2024-03-26 09:15:00|26.35|24.33|26.23|24.21|26.38|24.35|26.21|24.2|0
1711444800000|2024-03-26 09:20:00|26.21|24.2|26.21|24.19|26.25|24.23|26.19|24.18|0
1711445100000|2024-03-26 09:25:00|26.2|24.17|26.19|24.17|26.2|24.19|26.17|24.15|0
1711445400000|2024-03-26 09:30:00|26.2|24.18|26.18|24.16|26.21|24.2|26.15|24.14|0
1711445700000|2024-03-26 09:35:00|26.16|24.15|26.19|24.17|26.19|24.17|26.14|24.13|0
1711446000000|2024-03-26 09:40:00|26.2|24.18|26.26|24.24|26.27|24.25|26.2|24.18|0
1711446300000|2024-03-26 09:45:00|26.24|24.23|26.19|24.17|26.24|24.23|26.19|24.17|0
1711446600000|2024-03-26 09:50:00|26.18|24.18|26.22|24.2|26.22|24.2|26.17|24.16|0
1711446900000|2024-03-26 09:55:00|26.21|24.19|26.18|24.17|26.21|24.2|26.17|24.16|0
1711447200000|2024-03-26 10:00:00|26.16|24.15|26.1|24.09|26.17|24.16|26.09|24.08|0
1711447500000|2024-03-26 10:05:00|26.11|24.1|26.14|24.13|26.16|24.15|26.11|24.1|0
1711447800000|2024-03-26 10:10:00|26.12|24.11|26.11|24.1|26.12|24.11|26.08|24.07|0
1711448100000|2024-03-26 10:15:00|26.1|24.09|26.09|24.08|26.11|24.1|26.06|24.06|0
1711448400000|2024-03-26 10:20:00|26.1|24.09|26.11|24.1|26.12|24.11|26.08|24.07|0
1711448700000|2024-03-26 10:25:00|26.1|24.09|26.12|24.11|26.16|24.14|26.1|24.09|0
1711449000000|2024-03-26 10:30:00|26.13|24.12|26.12|24.11|26.16|24.14|26.12|24.11|0
1711449300000|2024-03-26 10:35:00|26.11|24.1|26.11|24.1|26.12|24.11|26.07|24.07|0
1711449600000|2024-03-26 10:40:00|26.1|24.09|26.11|24.1|26.13|24.12|26.1|24.09|0
1711449900000|2024-03-26 10:45:00|26.12|24.11|26.09|24.09|26.12|24.11|26.08|24.08|0
1711450200000|2024-03-26 10:50:00|26.08|24.08|26.06|24.05|26.09|24.09|26.05|24.04|0
1711450500000|2024-03-26 10:55:00|26.05|24.07|26.06|24.05|26.09|24.09|26.02|24.02|0
1711450800000|2024-03-26 11:00:00|26.07|24.06|26.03|24.03|26.09|24.09|26.03|24.03|0
1711451100000|2024-03-26 11:05:00|26.06|24.05|26.1|24.1|26.1|24.1|26.03|24.03|0
1711451400000|2024-03-26 11:10:00|26.11|24.09|26.15|24.14|26.15|24.14|26.09|24.08|0
1711451700000|2024-03-26 11:15:00|26.14|24.13|26.11|24.1|26.16|24.15|26.11|24.1|0
1711452000000|2024-03-26 11:20:00|26.12|24.11|26.16|24.15|26.18|24.17|26.12|24.11|0
1711452300000|2024-03-26 11:25:00|26.15|24.14|26.25|24.23|26.25|24.23|26.14|24.13|0
1711452600000|2024-03-26 11:30:00|26.24|24.22|26.2|24.19|26.25|24.23|26.19|24.18|0
1711452900000|2024-03-26 11:35:00|26.22|24.2|26.14|24.13|26.22|24.2|26.13|24.12|0
1711453200000|2024-03-26 11:40:00|26.13|24.12|26.16|24.14|26.17|24.15|26.11|24.1|0
1711453500000|2024-03-26 11:45:00|26.17|24.15|26.17|24.15|26.18|24.16|26.13|24.12|0
1711453800000|2024-03-26 11:50:00|26.18|24.16|26.13|24.12|26.2|24.19|26.12|24.11|0
1711454100000|2024-03-26 11:55:00|26.14|24.13|26.1|24.09|26.14|24.13|26.08|24.08|0
1711454400000|2024-03-26 12:00:00|26.11|24.1|26.1|24.09|26.15|24.14|26.07|24.06|0
1711454700000|2024-03-26 12:05:00|26.11|24.1|26.2|24.19|26.22|24.2|26.11|24.1|0
1711455000000|2024-03-26 12:10:00|26.21|24.18|26.19|24.17|26.22|24.2|26.17|24.16|0
1711455300000|2024-03-26 12:15:00|26.17|24.16|26.14|24.13|26.19|24.17|26.14|24.13|0
1711455600000|2024-03-26 12:20:00|26.13|24.12|26.16|24.15|26.18|24.17|26.13|24.12|0
1711455900000|2024-03-26 12:25:00|26.17|24.16|26.21|24.19|26.22|24.2|26.17|24.16|0
1711456200000|2024-03-26 12:30:00|26.18|24.17|26.31|24.29|26.31|24.29|26.18|24.17|0
1711456500000|2024-03-26 12:35:00|26.32|24.3|26.24|24.22|26.38|24.35|26.23|24.22|0
1711456800000|2024-03-26 12:40:00|26.28|24.25|26.53|24.49|26.57|24.52|26.25|24.23|0
1711457100000|2024-03-26 12:45:00|26.52|24.48|26.5|24.46|26.52|24.48|26.4|24.37|0
1711457400000|2024-03-26 12:50:00|26.51|24.47|26.55|24.51|26.56|24.51|26.46|24.43|0
1711457700000|2024-03-26 12:55:00|26.53|24.49|26.52|24.48|26.58|24.53|26.47|24.44|0
1711458000000|2024-03-26 13:00:00|26.53|24.49|26.48|24.45|26.57|24.52|26.48|24.45|0
1711458300000|2024-03-26 13:05:00|26.49|24.46|26.52|24.48|26.54|24.5|26.47|24.43|0
1711458600000|2024-03-26 13:10:00|26.53|24.49|26.63|24.59|26.65|24.6|26.52|24.48|0
1711458900000|2024-03-26 13:15:00|26.65|24.6|26.67|24.62|26.68|24.63|26.61|24.56|0
1711459200000|2024-03-26 13:20:00|26.68|24.63|26.61|24.56|26.69|24.64|26.61|24.56|0
1711459500000|2024-03-26 13:25:00|26.63|24.58|26.49|24.45|26.63|24.58|26.48|24.44|0
1711459800000|2024-03-26 13:30:00|26.51|24.47|26.43|24.4|26.64|24.59|26.4|24.36|0
1711460100000|2024-03-26 13:35:00|26.44|24.41|26.55|24.51|26.61|24.56|26.41|24.38|0
1711460400000|2024-03-26 13:40:00|26.57|24.53|26.51|24.47|26.67|24.61|26.5|24.46|0
1711460700000|2024-03-26 13:45:00|26.5|24.46|26.29|24.27|26.56|24.52|26.28|24.26|0
1711461000000|2024-03-26 13:50:00|26.28|24.26|26.4|24.37|26.43|24.4|26.27|24.25|0
1711461300000|2024-03-26 13:55:00|26.41|24.38|26.27|24.25|26.42|24.39|26.26|24.24|0
1711461600000|2024-03-26 14:00:00|26.24|24.22|26.22|24.2|26.29|24.27|26.2|24.18|0
1711461900000|2024-03-26 14:05:00|26.23|24.21|26.23|24.21|26.24|24.22|26.14|24.13|0
1711462200000|2024-03-26 14:10:00|26.24|24.22|26.22|24.2|26.41|24.38|26.19|24.18|0
1711462500000|2024-03-26 14:15:00|26.19|24.18|26.17|24.16|26.25|24.23|26.15|24.14|0
1711462800000|2024-03-26 14:20:00|26.18|24.17|25.83|23.84|26.24|24.22|25.83|23.84|0
1711463100000|2024-03-26 14:25:00|25.82|23.83|25.99|23.99|26.03|24.02|25.82|23.83|0
1711463400000|2024-03-26 14:30:00|26|24|26.02|24.02|26.18|24.16|26|24|0
1711463700000|2024-03-26 14:35:00|26.04|24.03|25.98|23.98|26.11|24.1|25.95|23.96|0
1711464000000|2024-03-26 14:40:00|25.99|23.99|25.99|23.99|26.06|24.05|25.93|23.94|0
1711464300000|2024-03-26 14:45:00|25.98|23.98|26.05|24.04|26.06|24.05|25.95|23.96|0
1711464600000|2024-03-26 14:50:00|26.04|24.03|25.94|23.94|26.04|24.03|25.94|23.94|0
1711464900000|2024-03-26 14:55:00|25.95|23.96|25.88|23.89|25.95|23.96|25.85|23.86|0
1711465200000|2024-03-26 15:00:00|25.87|23.88|25.93|23.93|25.95|23.95|25.85|23.86|0
1711465500000|2024-03-26 15:05:00|25.92|23.92|25.9|23.91|25.94|23.94|25.89|23.9|0
1711465800000|2024-03-26 15:10:00|25.89|23.9|25.91|23.92|25.95|23.95|25.87|23.88|0
1711466100000|2024-03-26 15:15:00|25.9|23.91|25.92|23.93|25.94|23.94|25.88|23.89|0
1711466400000|2024-03-26 15:20:00|25.91|23.92|25.88|23.89|25.96|23.96|25.83|23.84|0
1711466700000|2024-03-26 15:25:00|25.87|23.88|25.88|23.89|25.9|23.91|25.83|23.84|0
1711467000000|2024-03-26 15:30:00|25.89|23.9|25.89|23.9|25.92|23.93|25.85|23.86|0
1711467300000|2024-03-26 15:35:00|25.88|23.89|25.92|23.93|25.97|23.97|25.88|23.88|0
1711467600000|2024-03-26 15:40:00|25.93|23.94|25.92|23.93|25.98|23.98|25.9|23.91|0
1711467900000|2024-03-26 15:45:00|25.93|23.94|25.95|23.96|25.97|23.97|25.92|23.93|0
1711468200000|2024-03-26 15:50:00|25.94|23.95|25.81|23.83|25.94|23.95|25.8|23.82|0
1711468500000|2024-03-26 15:55:00|25.83|23.84|25.81|23.83|25.86|23.87|25.8|23.82|0
1711468800000|2024-03-26 16:00:00|25.83|23.84|25.64|23.67|26.03|24.03|25.58|23.61|0
1711469100000|2024-03-26 16:05:00|25.66|23.68|25.67|23.69|25.69|23.71|25.63|23.66|0
1711469400000|2024-03-26 16:10:00|25.68|23.7|25.67|23.69|25.7|23.72|25.63|23.66|0
1711469700000|2024-03-26 16:15:00|25.68|23.7|25.7|23.72|25.72|23.75|25.63|23.66|0
1711470000000|2024-03-26 16:20:00|25.71|23.73|25.75|23.77|25.78|23.8|25.7|23.72|0
1711470300000|2024-03-26 16:25:00|25.76|23.78|25.69|23.71|25.78|23.8|25.68|23.7|0
1711470600000|2024-03-26 16:30:00|25.7|23.72|25.77|23.79|25.78|23.8|25.69|23.71|0
1711470900000|2024-03-26 16:35:00|25.76|23.77|25.74|23.76|25.79|23.81|25.71|23.73|0
1711471200000|2024-03-26 16:40:00|25.75|23.77|25.79|23.81|25.8|23.82|25.74|23.76|0
1711471500000|2024-03-26 16:45:00|25.78|23.79|25.76|23.78|25.8|23.82|25.72|23.74|0
1711471800000|2024-03-26 16:50:00|25.75|23.77|25.61|23.64|25.79|23.8|25.55|23.58|0
1711472100000|2024-03-26 16:55:00|25.6|23.63|25.59|23.63|25.64|23.67|25.57|23.6|0
1711472400000|2024-03-26 17:00:00|25.61|23.64|25.62|23.65|25.66|23.69|25.57|23.6|0
1711472700000|2024-03-26 17:05:00|25.61|23.64|25.57|23.6|25.61|23.64|25.54|23.57|0
1711473000000|2024-03-26 17:10:00|25.56|23.59|25.53|23.57|25.59|23.62|25.53|23.57|0
1711473300000|2024-03-26 17:15:00|25.55|23.58|25.61|23.64|25.64|23.67|25.53|23.57|0
1711473600000|2024-03-26 17:20:00|25.6|23.63|25.64|23.66|25.65|23.68|25.6|23.63|0
1711473900000|2024-03-26 17:25:00|25.65|23.68|25.6|23.63|25.66|23.69|25.59|23.62|0
1711474200000|2024-03-26 17:30:00|25.59|23.62|25.54|23.58|25.6|23.63|25.54|23.58|0
1711474500000|2024-03-26 17:35:00|25.55|23.59|25.62|23.65|25.65|23.67|25.54|23.58|0
1711474800000|2024-03-26 17:40:00|25.63|23.66|25.68|23.7|25.69|23.72|25.6|23.63|0
1711475100000|2024-03-26 17:45:00|25.69|23.72|25.7|23.73|25.75|23.77|25.67|23.69|0
1711475400000|2024-03-26 17:50:00|25.71|23.74|25.67|23.69|25.74|23.76|25.67|23.69|0
1711475700000|2024-03-26 17:55:00|25.66|23.68|25.69|23.71|25.7|23.72|25.62|23.65|0
1711476000000|2024-03-26 18:00:00|25.7|23.72|25.6|23.63|25.7|23.72|25.58|23.62|0
1711476300000|2024-03-26 18:05:00|25.58|23.62|25.61|23.64|25.61|23.64|25.55|23.58|0
1711476600000|2024-03-26 18:10:00|25.62|23.65|25.59|23.63|25.65|23.68|25.58|23.61|0
1711476900000|2024-03-26 18:15:00|25.58|23.61|25.56|23.59|25.58|23.61|25.54|23.57|0
1711477200000|2024-03-26 18:20:00|25.57|23.6|25.56|23.59|25.62|23.65|25.55|23.58|0
1711477500000|2024-03-26 18:25:00|25.57|23.6|25.54|23.58|25.59|23.62|25.52|23.56|0
1711477800000|2024-03-26 18:30:00|25.53|23.57|25.51|23.55|25.56|23.59|25.51|23.55|0
1711478100000|2024-03-26 18:35:00|25.52|23.56|25.6|23.63|25.6|23.63|25.5|23.54|0
1711478400000|2024-03-26 18:40:00|25.61|23.64|25.66|23.69|25.67|23.7|25.6|23.63|0
1711478700000|2024-03-26 18:45:00|25.65|23.67|25.66|23.68|25.67|23.7|25.62|23.65|0
1711479000000|2024-03-26 18:50:00|25.67|23.7|25.36|23.41|25.67|23.7|25.35|23.4|0
1711479300000|2024-03-26 18:55:00|25.37|23.42|25.36|23.41|25.37|23.42|25.32|23.37|0
1711479600000|2024-03-26 19:00:00|25.37|23.42|25.4|23.44|25.41|23.45|25.36|23.41|0
1711479900000|2024-03-26 19:05:00|25.41|23.45|25.37|23.42|25.43|23.47|25.35|23.4|0
1711480200000|2024-03-26 19:10:00|25.36|23.41|25.42|23.46|25.43|23.47|25.33|23.38|0
1711480500000|2024-03-26 19:15:00|25.43|23.47|25.45|23.49|25.45|23.49|25.39|23.44|0
1711480800000|2024-03-26 19:20:00|25.47|23.51|25.27|23.33|25.5|23.54|25.24|23.3|0
1711481100000|2024-03-26 19:25:00|25.28|23.34|25.47|23.51|25.53|23.57|25.24|23.29|0
1711481400000|2024-03-26 19:30:00|25.43|23.47|25.43|23.48|25.54|23.57|25.31|23.36|0
1711481700000|2024-03-26 19:35:00|25.45|23.49|25.49|23.53|25.5|23.54|25.41|23.46|0
1711482000000|2024-03-26 19:40:00|25.5|23.54|25.71|23.73|25.71|23.73|25.34|23.39|0
1711482300000|2024-03-26 19:45:00|25.68|23.7|25.73|23.75|25.78|23.8|25.58|23.62|0
1711482600000|2024-03-26 19:50:00|25.79|23.81|25.54|23.58|25.79|23.81|25.31|23.37|0
1711482900000|2024-03-26 19:55:00|25.56|23.6|25.73|23.75|25.86|23.87|25.55|23.59|0
1711483200000|2024-03-26 20:00:00|25.71|23.74|25.6|23.63|25.71|23.74|25.52|23.55|0
1711483500000|2024-03-26 20:05:00|25.57|23.61|25.55|23.58|25.57|23.61|25.52|23.55|0
1711483800000|2024-03-26 20:10:00|25.54|23.57|25.48|23.52|25.54|23.57|25.47|23.51|0
1711484100000|2024-03-26 20:15:00|25.52|23.53|25.47|23.47|25.53|23.53|25.44|23.44|0
1711484400000|2024-03-26 20:20:00|25.45|23.45|25.46|23.46|25.47|23.47|25.45|23.45|0
1711484700000|2024-03-26 20:25:00|25.48|23.48|25.46|23.46|25.48|23.48|25.45|23.45|0
1711485000000|2024-03-26 20:30:00|25.47|23.47|25.42|23.42|25.49|23.49|25.42|23.42|0
1711485300000|2024-03-26 20:35:00|25.41|23.41|25.42|23.42|25.42|23.42|25.4|23.4|0
1711485600000|2024-03-26 20:40:00|25.41|23.41|25.43|23.43|25.44|23.44|25.41|23.41|0
1711485900000|2024-03-26 20:45:00|25.42|23.42|25.79|23.79|25.79|23.79|25.42|23.42|0
1711486200000|2024-03-26 20:50:00|25.78|23.78|25.78|23.78|25.82|23.82|25.78|23.78|0
1711486500000|2024-03-26 20:55:00|25.76|23.76|25.76|23.76|25.78|23.78|25.71|23.71|0
1711486800000|2024-03-26 21:00:00|25.75|23.75|25.74|23.74|25.77|23.77|25.74|23.74|0
1711487100000|2024-03-26 21:05:00|25.75|23.75|25.72|23.72|25.76|23.76|25.72|23.72|0
1711487400000|2024-03-26 21:10:00|25.71|23.71|25.73|23.73|25.73|23.73|25.71|23.71|0
1711487700000|2024-03-26 21:15:00|25.72|23.72|25.74|23.74|25.74|23.74|25.72|23.72|0
1711488000000|2024-03-26 21:20:00|25.73|23.73|25.73|23.73|25.73|23.73|25.7|23.7|0
1711488300000|2024-03-26 21:25:00|25.74|23.74|25.75|23.75|25.75|23.75|25.74|23.74|0
1711488600000|2024-03-26 21:30:00|25.76|23.76|25.76|23.76|25.76|23.76|25.76|23.76|0
1711488900000|2024-03-26 21:35:00|25.75|23.75|25.75|23.75|25.75|23.75|25.75|23.75|0
1711489200000|2024-03-26 21:40:00|25.74|23.74|25.74|23.74|25.75|23.75|25.73|23.73|0
1711489500000|2024-03-26 21:45:00|25.75|23.75|25.73|23.73|25.75|23.75|25.73|23.73|0
1711489800000|2024-03-26 21:50:00|25.72|23.72|25.73|23.73|25.73|23.73|25.72|23.72|0
1711490100000|2024-03-26 21:55:00|25.71|23.71|25.71|23.71|25.72|23.72|25.7|23.7|0
1711490400000|2024-03-26 22:00:00|25.74|23.74|25.74|23.74|25.8|23.8|25.72|23.72|0
1711490700000|2024-03-26 22:05:00|25.75|23.75|25.73|23.73|25.76|23.76|25.72|23.72|0
1711491000000|2024-03-26 22:10:00|25.74|23.74|25.73|23.73|25.75|23.75|25.73|23.73|0
1711491300000|2024-03-26 22:15:00|25.72|23.72|25.73|23.73|25.74|23.74|25.72|23.72|0
1711491600000|2024-03-26 22:20:00|25.74|23.74|25.73|23.73|25.74|23.74|25.73|23.73|0
1711491900000|2024-03-26 22:25:00|25.74|23.74|25.68|23.68|25.74|23.74|25.68|23.68|0
1711492200000|2024-03-26 22:30:00|25.69|23.69|25.74|23.74|25.75|23.75|25.69|23.69|0
1711492500000|2024-03-26 22:35:00|25.75|23.75|25.74|23.74|25.75|23.75|25.73|23.73|0
1711492800000|2024-03-26 22:40:00|25.73|23.73|25.77|23.77|25.77|23.77|25.73|23.73|0
1711493100000|2024-03-26 22:45:00|25.76|23.76|25.72|23.72|25.76|23.76|25.7|23.7|0
1711493400000|2024-03-26 22:50:00|25.71|23.71|25.7|23.7|25.72|23.72|25.7|23.7|0
1711493700000|2024-03-26 22:55:00|25.71|23.71|25.72|23.72|25.73|23.73|25.71|23.71|0
1711494000000|2024-03-26 23:00:00|25.73|23.73|25.72|23.72|25.77|23.77|25.72|23.72|0
1711494300000|2024-03-26 23:05:00|25.71|23.71|25.71|23.71|25.72|23.72|25.7|23.7|0
1711494600000|2024-03-26 23:10:00|25.72|23.72|25.7|23.7|25.72|23.72|25.69|23.69|0
1711494900000|2024-03-26 23:15:00|25.71|23.71|25.69|23.69|25.71|23.71|25.69|23.69|0
1711495200000|2024-03-26 23:20:00|25.7|23.7|25.7|23.7|25.7|23.7|25.69|23.69|0
1711495500000|2024-03-26 23:25:00|25.69|23.69|25.69|23.69|25.69|23.69|25.66|23.66|0
1711495800000|2024-03-26 23:30:00|25.67|23.67|25.66|23.66|25.67|23.67|25.66|23.66|0
1711496100000|2024-03-26 23:35:00|25.67|23.67|25.68|23.68|25.68|23.68|25.65|23.65|0
1711496400000|2024-03-26 23:40:00|25.67|23.67|25.66|23.66|25.67|23.67|25.65|23.65|0
1711496700000|2024-03-26 23:45:00|25.67|23.67|25.63|23.63|25.67|23.67|25.62|23.62|0
1711497000000|2024-03-26 23:50:00|25.62|23.62|25.61|23.61|25.63|23.63|25.61|23.61|0
1711497300000|2024-03-26 23:55:00|25.6|23.6|25.6|23.6|25.61|23.61|25.6|23.6|0
1711497600000|2024-03-27 00:00:00|25.61|23.61|25.62|23.62|25.64|23.64|25.6|23.6|0
1711497900000|2024-03-27 00:05:00|25.61|23.61|25.62|23.62|25.63|23.63|25.61|23.61|0
1711498200000|2024-03-27 00:10:00|25.61|23.61|25.62|23.62|25.64|23.64|25.6|23.6|0
1711498500000|2024-03-27 00:15:00|25.61|23.64|25.61|23.64|25.62|23.65|25.61|23.64|0
1711498800000|2024-03-27 00:20:00|25.59|23.63|25.72|23.74|25.73|23.75|25.59|23.63|0
1711499100000|2024-03-27 00:25:00|25.71|23.73|25.71|23.73|25.71|23.73|25.69|23.72|0
1711499400000|2024-03-27 00:30:00|25.69|23.72|25.72|23.74|25.72|23.74|25.69|23.72|0
1711499700000|2024-03-27 00:35:00|25.71|23.73|25.69|23.72|25.72|23.74|25.69|23.72|0
1711500000000|2024-03-27 00:40:00|25.7|23.73|25.73|23.75|25.73|23.75|25.7|23.73|0
1711500300000|2024-03-27 00:45:00|25.74|23.76|25.67|23.69|25.74|23.76|25.66|23.68|0
1711500600000|2024-03-27 00:50:00|25.66|23.68|25.68|23.7|25.68|23.7|25.66|23.68|0
1711500900000|2024-03-27 00:55:00|25.69|23.71|25.7|23.72|25.7|23.72|25.67|23.69|0
1711501200000|2024-03-27 01:00:00|25.69|23.71|25.7|23.72|25.7|23.72|25.68|23.7|0
1711501500000|2024-03-27 01:05:00|25.71|23.73|25.71|23.73|25.71|23.73|25.69|23.71|0
1711501800000|2024-03-27 01:10:00|25.7|23.72|25.66|23.69|25.7|23.72|25.66|23.69|0
1711502100000|2024-03-27 01:15:00|25.68|23.7|25.67|23.7|25.68|23.7|25.65|23.68|0
1711502400000|2024-03-27 01:20:00|25.69|23.71|25.71|23.73|25.73|23.75|25.68|23.71|0
1711502700000|2024-03-27 01:25:00|25.7|23.72|25.69|23.71|25.71|23.73|25.67|23.7|0
1711503000000|2024-03-27 01:30:00|25.67|23.7|25.7|23.72|25.7|23.72|25.67|23.7|0
1711503300000|2024-03-27 01:35:00|25.69|23.71|25.74|23.76|25.74|23.76|25.68|23.71|0
1711503600000|2024-03-27 01:40:00|25.73|23.75|25.71|23.73|25.74|23.76|25.71|23.73|0
1711503900000|2024-03-27 01:45:00|25.72|23.74|25.67|23.7|25.72|23.74|25.67|23.7|0
1711504200000|2024-03-27 01:50:00|25.68|23.71|25.67|23.69|25.69|23.72|25.67|23.69|0
1711504500000|2024-03-27 01:55:00|25.66|23.68|25.62|23.65|25.67|23.68|25.62|23.65|0
1711504800000|2024-03-27 02:00:00|25.63|23.66|25.64|23.67|25.66|23.68|25.62|23.65|0
1711505100000|2024-03-27 02:05:00|25.65|23.68|25.66|23.68|25.67|23.69|25.63|23.66|0
1711505400000|2024-03-27 02:10:00|25.67|23.69|25.67|23.69|25.67|23.69|25.65|23.68|0
1711505700000|2024-03-27 02:15:00|25.65|23.68|25.67|23.69|25.67|23.69|25.64|23.67|0
1711506000000|2024-03-27 02:20:00|25.65|23.68|25.64|23.67|25.68|23.7|25.63|23.66|0
1711506300000|2024-03-27 02:25:00|25.65|23.68|25.63|23.66|25.65|23.68|25.62|23.65|0
1711506600000|2024-03-27 02:30:00|25.64|23.67|25.62|23.65|25.64|23.67|25.61|23.64|0
1711506900000|2024-03-27 02:35:00|25.63|23.66|25.63|23.66|25.64|23.67|25.62|23.65|0
1711507200000|2024-03-27 02:40:00|25.64|23.67|25.64|23.67|25.64|23.67|25.63|23.66|0
1711507500000|2024-03-27 02:45:00|25.63|23.66|25.64|23.67|25.64|23.67|25.63|23.65|0
1711507800000|2024-03-27 02:50:00|25.65|23.68|25.65|23.68|25.66|23.69|25.64|23.67|0
1711508100000|2024-03-27 02:55:00|25.64|23.66|25.64|23.66|25.65|23.68|25.64|23.66|0
1711508400000|2024-03-27 03:00:00|25.62|23.65|25.6|23.63|25.64|23.66|25.6|23.63|0
1711508700000|2024-03-27 03:05:00|25.61|23.64|25.58|23.61|25.61|23.64|25.57|23.6|0
1711509000000|2024-03-27 03:10:00|25.59|23.62|25.59|23.62|25.61|23.64|25.58|23.61|0
1711509300000|2024-03-27 03:15:00|25.58|23.61|25.56|23.6|25.6|23.63|25.56|23.6|0
1711509600000|2024-03-27 03:20:00|25.57|23.61|25.55|23.59|25.59|23.62|25.55|23.59|0
1711509900000|2024-03-27 03:25:00|25.53|23.56|25.54|23.57|25.54|23.57|25.53|23.56|0
1711510200000|2024-03-27 03:30:00|25.55|23.58|25.55|23.58|25.56|23.6|25.54|23.57|0
1711510500000|2024-03-27 03:35:00|25.54|23.57|25.55|23.58|25.55|23.58|25.53|23.56|0
1711510800000|2024-03-27 03:40:00|25.56|23.59|25.56|23.59|25.56|23.59|25.55|23.58|0
1711511100000|2024-03-27 03:45:00|25.55|23.58|25.56|23.59|25.57|23.6|25.55|23.58|0
1711511400000|2024-03-27 03:50:00|25.57|23.6|25.56|23.59|25.57|23.6|25.56|23.59|0
1711512000000|2024-03-27 04:00:00|25.57|23.6|25.54|23.58|25.57|23.6|25.54|23.57|0
1711512300000|2024-03-27 04:05:00|25.53|23.57|25.5|23.54|25.53|23.57|25.49|23.53|0
1711512600000|2024-03-27 04:10:00|25.51|23.55|25.5|23.54|25.51|23.55|25.46|23.5|0
1711512900000|2024-03-27 04:15:00|25.49|23.53|25.46|23.5|25.49|23.53|25.45|23.49|0
1711513200000|2024-03-27 04:20:00|25.47|23.51|25.46|23.5|25.47|23.51|25.46|23.5|0
1711513500000|2024-03-27 04:25:00|25.45|23.49|25.44|23.48|25.46|23.5|25.44|23.48|0
1711513800000|2024-03-27 04:30:00|25.45|23.49|25.42|23.47|25.45|23.49|25.41|23.46|0
1711514100000|2024-03-27 04:35:00|25.41|23.46|25.4|23.44|25.41|23.46|25.38|23.43|0
1711514400000|2024-03-27 04:40:00|25.39|23.45|25.39|23.44|25.39|23.45|25.38|23.43|0
1711514700000|2024-03-27 04:45:00|25.4|23.45|25.4|23.45|25.42|23.47|25.39|23.44|0
1711515000000|2024-03-27 04:50:00|25.41|23.46|25.36|23.41|25.41|23.46|25.36|23.41|0
1711515300000|2024-03-27 04:55:00|25.38|23.42|25.35|23.4|25.38|23.42|25.35|23.4|0
1711515600000|2024-03-27 05:00:00|25.34|23.39|25.35|23.4|25.35|23.4|25.32|23.37|0
1711515900000|2024-03-27 05:05:00|25.36|23.41|25.33|23.38|25.36|23.41|25.32|23.37|0
1711516200000|2024-03-27 05:10:00|25.32|23.37|25.35|23.4|25.35|23.4|25.32|23.37|0
1711516500000|2024-03-27 05:15:00|25.34|23.39|25.34|23.39|25.37|23.42|25.34|23.39|0
1711516800000|2024-03-27 05:20:00|25.33|23.38|25.35|23.4|25.36|23.41|25.33|23.38|0
1711517100000|2024-03-27 05:25:00|25.36|23.41|25.36|23.41|25.38|23.43|25.36|23.41|0
1711517400000|2024-03-27 05:30:00|25.37|23.42|25.38|23.43|25.38|23.43|25.35|23.4|0
1711517700000|2024-03-27 05:35:00|25.37|23.42|25.36|23.41|25.37|23.42|25.36|23.41|0
1711518000000|2024-03-27 05:40:00|25.35|23.4|25.26|23.32|25.35|23.4|25.25|23.31|0
1711518300000|2024-03-27 05:45:00|25.25|23.31|25.22|23.28|25.25|23.31|25.21|23.27|0
1711518600000|2024-03-27 05:50:00|25.23|23.29|25.29|23.34|25.3|23.35|25.23|23.29|0
1711518900000|2024-03-27 05:55:00|25.28|23.35|25.34|23.39|25.34|23.39|25.28|23.34|0
1711519200000|2024-03-27 06:00:00|25.35|23.4|25.33|23.38|25.39|23.44|25.32|23.37|0
1711519500000|2024-03-27 06:05:00|25.32|23.37|25.38|23.42|25.38|23.42|25.32|23.37|0
1711519800000|2024-03-27 06:10:00|25.36|23.41|25.36|23.41|25.36|23.41|25.32|23.37|0
1711520100000|2024-03-27 06:15:00|25.35|23.4|25.4|23.44|25.4|23.44|25.35|23.4|0
1711520400000|2024-03-27 06:20:00|25.39|23.45|25.4|23.44|25.4|23.45|25.37|23.42|0
1711520700000|2024-03-27 06:25:00|25.38|23.43|25.36|23.41|25.38|23.43|25.35|23.4|0
1711521000000|2024-03-27 06:30:00|25.37|23.42|25.39|23.44|25.42|23.47|25.37|23.42|0
1711521300000|2024-03-27 06:35:00|25.4|23.45|25.36|23.41|25.4|23.45|25.36|23.41|0
1711521600000|2024-03-27 06:40:00|25.37|23.42|25.38|23.43|25.4|23.45|25.37|23.41|0
1711521900000|2024-03-27 06:45:00|25.37|23.42|25.32|23.38|25.37|23.42|25.32|23.38|0
1711522200000|2024-03-27 06:50:00|25.33|23.39|25.36|23.41|25.36|23.41|25.33|23.39|0
1711522500000|2024-03-27 06:55:00|25.35|23.4|25.43|23.47|25.44|23.48|25.33|23.39|0
1711522800000|2024-03-27 07:00:00|25.44|23.48|25.51|23.54|25.51|23.54|25.4|23.45|0
1711523100000|2024-03-27 07:05:00|25.52|23.55|25.49|23.53|25.53|23.56|25.49|23.53|0
1711523400000|2024-03-27 07:10:00|25.5|23.54|25.54|23.57|25.55|23.58|25.47|23.51|0
1711523700000|2024-03-27 07:15:00|25.55|23.58|25.82|23.83|25.98|23.98|25.51|23.55|0
1711524000000|2024-03-27 07:20:00|25.83|23.85|25.8|23.82|25.86|23.87|25.8|23.82|0
1711524300000|2024-03-27 07:25:00|25.81|23.81|25.81|23.82|25.82|23.83|25.78|23.8|0
1711524600000|2024-03-27 07:30:00|25.82|23.83|25.87|23.88|25.88|23.89|25.8|23.81|0
1711524900000|2024-03-27 07:35:00|25.88|23.89|25.83|23.84|25.88|23.89|25.82|23.84|0
1711525200000|2024-03-27 07:40:00|25.82|23.83|25.84|23.85|25.85|23.86|25.82|23.83|0
1711525500000|2024-03-27 07:45:00|25.83|23.84|25.87|23.88|25.87|23.88|25.82|23.83|0
1711525800000|2024-03-27 07:50:00|25.89|23.89|25.85|23.86|25.9|23.91|25.85|23.86|0
1711526100000|2024-03-27 07:55:00|25.84|23.87|25.85|23.86|25.86|23.87|25.84|23.85|0
1711526400000|2024-03-27 08:00:00|25.84|23.85|25.78|23.8|25.84|23.85|25.74|23.76|0
1711526700000|2024-03-27 08:05:00|25.76|23.77|25.71|23.73|25.8|23.82|25.7|23.72|0
1711527000000|2024-03-27 08:10:00|25.7|23.75|25.77|23.79|25.8|23.82|25.7|23.75|0
1711527300000|2024-03-27 08:15:00|25.75|23.78|25.66|23.69|25.77|23.78|25.65|23.68|0
1711527600000|2024-03-27 08:20:00|25.67|23.7|25.62|23.65|25.69|23.72|25.62|23.65|0
1711527900000|2024-03-27 08:25:00|25.61|23.64|25.64|23.66|25.64|23.66|25.57|23.6|0
1711528200000|2024-03-27 08:30:00|25.62|23.65|25.63|23.66|25.63|23.66|25.58|23.61|0
1711528500000|2024-03-27 08:35:00|25.62|23.65|25.66|23.68|25.68|23.71|25.62|23.65|0
1711528800000|2024-03-27 08:40:00|25.68|23.71|25.62|23.65|25.68|23.71|25.61|23.64|0
1711529100000|2024-03-27 08:45:00|25.63|23.66|25.57|23.61|25.63|23.66|25.56|23.6|0
1711529400000|2024-03-27 08:50:00|25.56|23.6|25.6|23.63|25.61|23.64|25.56|23.6|0
1711529700000|2024-03-27 08:55:00|25.59|23.62|25.64|23.67|25.65|23.68|25.54|23.57|0
1711530000000|2024-03-27 09:00:00|25.63|23.66|25.54|23.57|25.63|23.66|25.54|23.57|0
1711530300000|2024-03-27 09:05:00|25.53|23.56|25.53|23.56|25.61|23.64|25.53|23.56|0
1711530600000|2024-03-27 09:10:00|25.51|23.55|25.57|23.6|25.57|23.6|25.49|23.53|0
1711530900000|2024-03-27 09:15:00|25.56|23.59|25.57|23.6|25.58|23.61|25.52|23.56|0
1711531200000|2024-03-27 09:20:00|25.58|23.61|25.62|23.65|25.63|23.66|25.57|23.6|0
1711531500000|2024-03-27 09:25:00|25.61|23.64|25.63|23.66|25.64|23.67|25.59|23.62|0
1711531800000|2024-03-27 09:30:00|25.61|23.64|25.65|23.68|25.66|23.69|25.59|23.62|0
1711532100000|2024-03-27 09:35:00|25.64|23.66|25.68|23.71|25.69|23.72|25.61|23.64|0
1711532400000|2024-03-27 09:40:00|25.67|23.7|25.55|23.58|25.68|23.71|25.53|23.57|0
1711532700000|2024-03-27 09:45:00|25.54|23.59|25.54|23.58|25.56|23.59|25.52|23.56|0
1711533000000|2024-03-27 09:50:00|25.55|23.59|25.51|23.55|25.55|23.59|25.5|23.53|0
1711533300000|2024-03-27 09:55:00|25.52|23.56|25.54|23.58|25.55|23.59|25.52|23.56|0
1711533600000|2024-03-27 10:00:00|25.53|23.57|25.49|23.53|25.54|23.58|25.48|23.52|0
1711533900000|2024-03-27 10:05:00|25.51|23.54|25.8|23.82|25.8|23.82|25.49|23.53|0
1711534200000|2024-03-27 10:10:00|25.79|23.81|25.76|23.78|25.8|23.82|25.75|23.77|0
1711534500000|2024-03-27 10:15:00|25.78|23.79|25.67|23.7|25.78|23.79|25.66|23.69|0
1711534800000|2024-03-27 10:20:00|25.66|23.69|25.61|23.64|25.67|23.7|25.58|23.61|0
1711535100000|2024-03-27 10:25:00|25.62|23.65|25.58|23.61|25.62|23.65|25.58|23.61|0
1711535400000|2024-03-27 10:30:00|25.59|23.62|25.58|23.61|25.59|23.62|25.55|23.58|0
1711535700000|2024-03-27 10:35:00|25.57|23.6|25.58|23.61|25.58|23.61|25.55|23.58|0
1711536000000|2024-03-27 10:40:00|25.59|23.62|25.78|23.8|25.8|23.82|25.56|23.6|0
1711536300000|2024-03-27 10:45:00|25.77|23.79|25.72|23.74|25.78|23.8|25.72|23.74|0
1711536600000|2024-03-27 10:50:00|25.71|23.73|25.77|23.78|25.77|23.78|25.7|23.72|0
1711536900000|2024-03-27 10:55:00|25.75|23.77|25.74|23.76|25.75|23.77|25.72|23.75|0
1711537200000|2024-03-27 11:00:00|25.75|23.77|25.8|23.81|25.81|23.82|25.73|23.75|0
1711537500000|2024-03-27 11:05:00|25.81|23.82|25.8|23.81|25.82|23.84|25.78|23.8|0
1711537800000|2024-03-27 11:10:00|25.81|23.82|25.79|23.8|25.81|23.82|25.76|23.78|0
1711538100000|2024-03-27 11:15:00|25.8|23.81|25.77|23.79|25.82|23.83|25.73|23.75|0
1711538400000|2024-03-27 11:20:00|25.76|23.78|25.76|23.78|25.77|23.79|25.75|23.77|0
1711538700000|2024-03-27 11:25:00|25.75|23.77|25.75|23.77|25.77|23.79|25.73|23.75|0
1711539000000|2024-03-27 11:30:00|25.74|23.76|25.72|23.75|25.74|23.76|25.71|23.74|0
1711539300000|2024-03-27 11:35:00|25.71|23.74|25.77|23.79|25.78|23.8|25.71|23.73|0
1711539600000|2024-03-27 11:40:00|25.76|23.78|25.8|23.82|25.8|23.82|25.76|23.78|0
1711539900000|2024-03-27 11:45:00|25.79|23.81|25.78|23.8|25.82|23.83|25.78|23.8|0
1711540200000|2024-03-27 11:50:00|25.77|23.79|25.86|23.87|25.86|23.87|25.76|23.78|0
1711540500000|2024-03-27 11:55:00|25.85|23.86|25.86|23.87|25.88|23.89|25.84|23.85|0
1711540800000|2024-03-27 12:00:00|25.87|23.88|25.93|23.93|25.94|23.95|25.85|23.86|0
1711541100000|2024-03-27 12:05:00|25.94|23.94|25.87|23.88|25.94|23.94|25.85|23.86|0
1711541400000|2024-03-27 12:10:00|25.88|23.89|25.87|23.88|25.89|23.9|25.82|23.84|0
1711541700000|2024-03-27 12:15:00|25.86|23.87|25.93|23.93|25.94|23.94|25.86|23.87|0
1711542000000|2024-03-27 12:20:00|25.94|23.94|25.91|23.92|25.95|23.95|25.9|23.91|0
1711542300000|2024-03-27 12:25:00|25.93|23.93|25.97|23.97|26.01|24.01|25.91|23.92|0
1711542600000|2024-03-27 12:30:00|25.96|23.96|25.85|23.87|25.97|23.97|25.85|23.87|0
1711542900000|2024-03-27 12:35:00|25.84|23.85|25.74|23.76|25.85|23.87|25.74|23.76|0
1711543200000|2024-03-27 12:40:00|25.73|23.75|25.75|23.77|25.78|23.8|25.71|23.73|0
1711543500000|2024-03-27 12:45:00|25.76|23.78|25.75|23.77|25.78|23.79|25.72|23.75|0
1711543800000|2024-03-27 12:50:00|25.74|23.76|25.72|23.74|25.74|23.76|25.7|23.72|0
1711544100000|2024-03-27 12:55:00|25.71|23.73|25.65|23.68|25.71|23.73|25.64|23.67|0
1711544400000|2024-03-27 13:00:00|25.64|23.67|25.59|23.62|25.65|23.68|25.57|23.6|0
1711544700000|2024-03-27 13:05:00|25.58|23.61|25.61|23.64|25.64|23.67|25.57|23.6|0
1711545000000|2024-03-27 13:10:00|25.59|23.63|25.63|23.66|25.65|23.68|25.59|23.63|0
1711545300000|2024-03-27 13:15:00|25.62|23.65|25.58|23.61|25.64|23.67|25.57|23.6|0
1711545600000|2024-03-27 13:20:00|25.57|23.6|25.52|23.56|25.57|23.6|25.5|23.54|0
1711545900000|2024-03-27 13:25:00|25.53|23.57|25.45|23.5|25.55|23.58|25.41|23.45|0
1711546200000|2024-03-27 13:30:00|25.44|23.48|25.58|23.61|25.62|23.65|25.44|23.48|0
1711546500000|2024-03-27 13:35:00|25.54|23.58|25.57|23.6|25.73|23.75|25.5|23.54|0
1711546800000|2024-03-27 13:40:00|25.55|23.59|25.59|23.62|25.64|23.66|25.55|23.58|0
1711547100000|2024-03-27 13:45:00|25.6|23.63|25.47|23.51|25.61|23.64|25.46|23.5|0
1711547400000|2024-03-27 13:50:00|25.48|23.52|25.77|23.79|25.85|23.86|25.48|23.52|0
1711547700000|2024-03-27 13:55:00|25.75|23.77|25.85|23.86|25.92|23.93|25.73|23.75|0
1711548000000|2024-03-27 14:00:00|25.84|23.85|26.25|24.23|26.33|24.31|25.83|23.84|0
1711548300000|2024-03-27 14:05:00|26.21|24.2|26.18|24.16|26.27|24.25|26.13|24.12|0
1711548600000|2024-03-27 14:10:00|26.19|24.18|25.78|23.8|26.39|24.36|25.76|23.77|0
1711548900000|2024-03-27 14:15:00|25.79|23.81|25.69|23.71|25.79|23.81|25.64|23.67|0
1711549200000|2024-03-27 14:20:00|25.67|23.7|25.93|23.93|25.94|23.95|25.67|23.7|0
1711549500000|2024-03-27 14:25:00|25.92|23.92|25.89|23.9|25.96|23.97|25.86|23.87|0
1711549800000|2024-03-27 14:30:00|25.88|23.89|25.76|23.78|25.92|23.92|25.74|23.76|0
1711550100000|2024-03-27 14:35:00|25.78|23.79|25.76|23.78|25.81|23.83|25.69|23.72|0
1711550400000|2024-03-27 14:40:00|25.74|23.76|25.89|23.89|25.9|23.91|25.66|23.69|0
1711550700000|2024-03-27 14:45:00|25.88|23.9|26.01|24.01|26.02|24.02|25.82|23.83|0
1711551000000|2024-03-27 14:50:00|25.97|23.97|25.9|23.91|26.02|24.02|25.9|23.91|0
1711551300000|2024-03-27 14:55:00|25.91|23.92|25.92|23.93|25.96|23.96|25.85|23.86|0
1711551600000|2024-03-27 15:00:00|25.94|23.94|25.92|23.93|25.99|23.99|25.88|23.89|0
1711551900000|2024-03-27 15:05:00|25.91|23.92|25.84|23.85|25.96|23.96|25.81|23.82|0
1711552200000|2024-03-27 15:10:00|25.83|23.84|25.84|23.85|25.95|23.95|25.83|23.84|0
1711552500000|2024-03-27 15:15:00|25.85|23.86|25.62|23.65|25.91|23.92|25.42|23.47|0
1711552800000|2024-03-27 15:20:00|25.63|23.66|25.69|23.72|25.7|23.73|25.61|23.64|0
1711553100000|2024-03-27 15:25:00|25.68|23.71|25.76|23.78|25.76|23.78|25.62|23.65|0
1711553400000|2024-03-27 15:30:00|25.8|23.81|25.78|23.8|25.84|23.85|25.75|23.77|0
1711553700000|2024-03-27 15:35:00|25.77|23.79|25.7|23.72|25.8|23.81|25.65|23.68|0
1711554000000|2024-03-27 15:40:00|25.71|23.74|25.63|23.66|25.75|23.77|25.6|23.63|0
1711554300000|2024-03-27 15:45:00|25.64|23.67|25.69|23.71|25.72|23.74|25.62|23.65|0
1711554600000|2024-03-27 15:50:00|25.68|23.7|25.73|23.75|25.73|23.75|25.63|23.66|0
1711554900000|2024-03-27 15:55:00|25.72|23.74|25.84|23.85|25.84|23.85|25.66|23.69|0
1711555200000|2024-03-27 16:00:00|25.83|23.84|25.79|23.81|25.86|23.87|25.77|23.79|0
1711555500000|2024-03-27 16:05:00|25.8|23.82|25.77|23.78|25.83|23.84|25.73|23.75|0
1711555800000|2024-03-27 16:10:00|25.75|23.77|25.78|23.79|25.8|23.82|25.74|23.76|0
1711556100000|2024-03-27 16:15:00|25.79|23.8|25.72|23.74|25.82|23.84|25.71|23.73|0
1711556400000|2024-03-27 16:20:00|25.73|23.75|25.61|23.64|25.73|23.75|25.61|23.64|0
1711556700000|2024-03-27 16:25:00|25.62|23.65|25.58|23.61|25.65|23.67|25.57|23.6|0
1711557000000|2024-03-27 16:30:00|25.57|23.6|25.48|23.52|25.57|23.6|25.44|23.48|0
1711557300000|2024-03-27 16:35:00|25.47|23.51|25.53|23.57|25.54|23.58|25.46|23.5|0
1711557600000|2024-03-27 16:40:00|25.52|23.56|25.51|23.54|25.52|23.56|25.45|23.49|0
1711557900000|2024-03-27 16:45:00|25.49|23.53|25.23|23.29|25.49|23.53|25.21|23.27|0
1711558200000|2024-03-27 16:50:00|25.25|23.3|25.23|23.29|25.29|23.35|25.22|23.28|0
1711558500000|2024-03-27 16:55:00|25.24|23.3|25.28|23.33|25.29|23.35|25.23|23.29|0
1711558800000|2024-03-27 17:00:00|25.27|23.32|25.3|23.35|25.34|23.39|25.21|23.27|0
1711559100000|2024-03-27 17:05:00|25.31|23.36|25.44|23.48|25.45|23.49|25.3|23.35|0
1711559400000|2024-03-27 17:10:00|25.43|23.47|25.39|23.44|25.54|23.58|25.39|23.44|0
1711559700000|2024-03-27 17:15:00|25.4|23.45|25.26|23.32|25.41|23.46|25.26|23.32|0
1711560000000|2024-03-27 17:20:00|25.28|23.33|25.25|23.31|25.3|23.35|25.21|23.27|0
1711560300000|2024-03-27 17:25:00|25.26|23.32|25.26|23.32|25.3|23.35|25.22|23.28|0
1711560600000|2024-03-27 17:30:00|25.25|23.31|25.26|23.32|25.27|23.33|25.2|23.27|0
1711560900000|2024-03-27 17:35:00|25.27|23.33|25.3|23.35|25.32|23.37|25.23|23.29|0
1711561200000|2024-03-27 17:40:00|25.31|23.36|25.28|23.34|25.34|23.39|25.24|23.3|0
1711561500000|2024-03-27 17:45:00|25.27|23.32|25.27|23.33|25.29|23.35|25.22|23.28|0
1711561800000|2024-03-27 17:50:00|25.28|23.34|25.34|23.4|25.36|23.41|25.28|23.34|0
1711562100000|2024-03-27 17:55:00|25.33|23.39|25.32|23.37|25.34|23.39|25.28|23.34|0
1711562400000|2024-03-27 18:00:00|25.33|23.38|25.36|23.41|25.36|23.41|25.28|23.34|0
1711562700000|2024-03-27 18:05:00|25.35|23.4|25.33|23.38|25.38|23.43|25.3|23.36|0
1711563000000|2024-03-27 18:10:00|25.34|23.39|25.24|23.3|25.37|23.42|25.24|23.3|0
1711563300000|2024-03-27 18:15:00|25.23|23.29|25.11|23.17|25.26|23.31|25.06|23.13|0
1711563600000|2024-03-27 18:20:00|25.09|23.16|25.05|23.12|25.11|23.17|25.01|23.09|0
1711563900000|2024-03-27 18:25:00|25.06|23.13|24.99|23.07|25.06|23.13|24.97|23.05|0
1711564200000|2024-03-27 18:30:00|24.98|23.06|25.09|23.16|25.1|23.17|24.93|23.02|0
1711564500000|2024-03-27 18:35:00|25.1|23.17|25.15|23.21|25.17|23.23|25.1|23.17|0
1711564800000|2024-03-27 18:40:00|25.16|23.22|25.11|23.18|25.17|23.24|25.09|23.16|0
1711565100000|2024-03-27 18:45:00|25.12|23.19|25.19|23.25|25.23|23.29|25.08|23.15|0
1711565400000|2024-03-27 18:50:00|25.2|23.27|25.24|23.3|25.26|23.32|25.17|23.23|0
1711565700000|2024-03-27 18:55:00|25.25|23.31|25.23|23.29|25.28|23.34|25.21|23.27|0
1711566000000|2024-03-27 19:00:00|25.21|23.27|25.16|23.22|25.21|23.27|25.11|23.18|0
1711566300000|2024-03-27 19:05:00|25.14|23.21|25.19|23.25|25.2|23.26|25.06|23.14|0
1711566600000|2024-03-27 19:10:00|25.2|23.26|25.28|23.34|25.37|23.42|25.19|23.25|0
1711566900000|2024-03-27 19:15:00|25.29|23.35|25.36|23.41|25.41|23.45|25.28|23.34|0
1711567200000|2024-03-27 19:20:00|25.37|23.42|25.12|23.19|25.38|23.43|25.12|23.19|0
1711567500000|2024-03-27 19:25:00|25.11|23.18|24.95|23.03|25.19|23.25|24.88|22.97|0
1711567800000|2024-03-27 19:30:00|24.94|23.02|24.88|22.96|25|23.08|24.8|22.89|0
1711568100000|2024-03-27 19:35:00|24.87|22.95|24.43|22.55|24.87|22.95|24.42|22.54|0
1711568400000|2024-03-27 19:40:00|24.44|22.56|24.79|22.88|25.39|23.44|24.36|22.49|0
1711568700000|2024-03-27 19:45:00|24.8|22.89|24.91|22.99|24.96|23.04|24.77|22.86|0
1711569000000|2024-03-27 19:50:00|24.92|23.01|24.62|22.73|24.93|23.02|24.59|22.69|0
1711569300000|2024-03-27 19:55:00|24.7|22.8|24.46|22.58|24.74|22.84|24.46|22.58|0
1711569600000|2024-03-27 20:00:00|24.43|22.55|24.33|22.46|24.47|22.59|24.26|22.4|0
1711569900000|2024-03-27 20:05:00|24.32|22.45|24.35|22.48|24.38|22.51|24.31|22.44|0
1711570200000|2024-03-27 20:10:00|24.34|22.47|24.37|22.5|24.38|22.51|24.27|22.41|0
1711570500000|2024-03-27 20:15:00|24.41|22.41|24.4|22.4|24.41|22.41|24.35|22.35|0
1711570800000|2024-03-27 20:20:00|24.41|22.41|24.41|22.41|24.42|22.42|24.4|22.4|0
1711571100000|2024-03-27 20:25:00|24.42|22.42|24.42|22.42|24.43|22.43|24.39|22.39|0
1711571400000|2024-03-27 20:30:00|24.41|22.41|24.39|22.39|24.41|22.41|24.38|22.38|0
1711571700000|2024-03-27 20:35:00|24.4|22.4|24.42|22.42|24.42|22.42|24.4|22.4|0
1711572000000|2024-03-27 20:40:00|24.41|22.41|24.41|22.41|24.41|22.41|24.39|22.39|0
1711572300000|2024-03-27 20:45:00|24.42|22.42|24.4|22.4|24.43|22.43|24.4|22.4|0
1711572600000|2024-03-27 20:50:00|24.41|22.41|24.49|22.49|24.49|22.49|24.41|22.41|0
1711572900000|2024-03-27 20:55:00|24.5|22.5|24.56|22.56|24.56|22.56|24.48|22.48|0
1711573200000|2024-03-27 21:00:00|24.54|22.54|24.54|22.54|24.57|22.57|24.53|22.53|0
1711573500000|2024-03-27 21:05:00|24.55|22.55|24.53|22.53|24.55|22.55|24.53|22.53|0
1711573800000|2024-03-27 21:10:00|24.54|22.54|24.53|22.53|24.54|22.54|24.53|22.53|0
1711574100000|2024-03-27 21:15:00|24.54|22.54|24.53|22.53|24.54|22.54|24.53|22.53|0
1711574700000|2024-03-27 21:25:00|24.54|22.54|24.53|22.53|24.54|22.54|24.53|22.53|0
1711575000000|2024-03-27 21:30:00|24.52|22.52|24.52|22.52|24.53|22.53|24.52|22.52|0
1711575300000|2024-03-27 21:35:00|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1711575600000|2024-03-27 21:40:00|24.52|22.52|24.58|22.58|24.59|22.59|24.52|22.52|0
1711575900000|2024-03-27 21:45:00|24.57|22.57|24.56|22.56|24.58|22.58|24.55|22.55|0
1711576200000|2024-03-27 21:50:00|24.55|22.55|24.54|22.54|24.55|22.55|24.54|22.54|0
1711576500000|2024-03-27 21:55:00|24.55|22.55|24.53|22.53|24.55|22.55|24.53|22.53|0
1711576800000|2024-03-27 22:00:00|24.55|22.55|24.64|22.64|24.82|22.82|24.55|22.55|0
1711577100000|2024-03-27 22:05:00|24.65|22.65|24.65|22.65|24.77|22.77|24.63|22.63|0
1711577400000|2024-03-27 22:10:00|24.67|22.67|24.73|22.73|24.75|22.75|24.66|22.66|0
1711577700000|2024-03-27 22:15:00|24.72|22.72|24.72|22.72|24.72|22.72|24.65|22.65|0
1711578000000|2024-03-27 22:20:00|24.7|22.7|24.7|22.7|24.75|22.75|24.7|22.7|0
1711578300000|2024-03-27 22:25:00|24.71|22.71|24.68|22.68|24.71|22.71|24.67|22.67|0
1711578600000|2024-03-27 22:30:00|24.69|22.69|24.66|22.66|24.69|22.69|24.64|22.64|0
1711578900000|2024-03-27 22:35:00|24.67|22.67|24.7|22.7|24.71|22.71|24.66|22.66|0
1711579200000|2024-03-27 22:40:00|24.71|22.71|24.72|22.72|24.72|22.72|24.69|22.69|0
1711579500000|2024-03-27 22:45:00|24.73|22.73|24.75|22.75|24.76|22.76|24.71|22.71|0
1711579800000|2024-03-27 22:50:00|24.76|22.76|24.73|22.73|24.78|22.78|24.72|22.72|0
1711580100000|2024-03-27 22:55:00|24.72|22.72|24.73|22.73|24.76|22.76|24.72|22.72|0
1711580400000|2024-03-27 23:00:00|24.72|22.72|24.7|22.7|24.74|22.74|24.69|22.69|0
1711580700000|2024-03-27 23:05:00|24.71|22.71|24.72|22.72|24.73|22.73|24.7|22.7|0
1711581000000|2024-03-27 23:10:00|24.73|22.73|24.7|22.7|24.73|22.73|24.69|22.69|0
1711581300000|2024-03-27 23:15:00|24.69|22.69|24.68|22.68|24.7|22.7|24.67|22.67|0
1711581600000|2024-03-27 23:20:00|24.7|22.7|24.66|22.66|24.7|22.7|24.66|22.66|0
1711581900000|2024-03-27 23:25:00|24.65|22.65|24.65|22.65|24.66|22.66|24.64|22.64|0
1711582200000|2024-03-27 23:30:00|24.66|22.66|24.69|22.69|24.7|22.7|24.66|22.66|0
1711582500000|2024-03-27 23:35:00|24.7|22.7|24.7|22.7|24.71|22.71|24.7|22.7|0
1711582800000|2024-03-27 23:40:00|24.69|22.69|24.71|22.71|24.71|22.71|24.69|22.69|0
1711583100000|2024-03-27 23:45:00|24.7|22.7|24.71|22.71|24.73|22.73|24.69|22.69|0
1711583400000|2024-03-27 23:50:00|24.72|22.72|24.74|22.74|24.77|22.77|24.71|22.71|0
1711583700000|2024-03-27 23:55:00|24.73|22.73|24.73|22.73|24.75|22.75|24.73|22.73|0
1711584000000|2024-03-28 00:00:00|24.72|22.72|24.71|22.71|24.74|22.74|24.69|22.69|0
1711584300000|2024-03-28 00:05:00|24.7|22.7|24.68|22.68|24.7|22.7|24.66|22.66|0
1711584600000|2024-03-28 00:10:00|24.67|22.67|24.66|22.66|24.69|22.69|24.64|22.64|0
1711584900000|2024-03-28 00:15:00|24.59|22.7|24.59|22.7|24.6|22.71|24.57|22.68|0
1711585200000|2024-03-28 00:20:00|24.6|22.71|24.72|22.82|24.99|23.06|24.52|22.64|0
1711585500000|2024-03-28 00:25:00|24.85|22.94|25.63|23.66|26|24|24.85|22.94|0
1711585800000|2024-03-28 00:30:00|25.64|23.67|25.64|23.67|25.64|23.67|25.6|23.63|0
1711586100000|2024-03-28 00:35:00|25.63|23.65|25.64|23.66|25.67|23.7|25.63|23.65|0
1711586400000|2024-03-28 00:40:00|25.65|23.68|25.65|23.67|25.67|23.7|25.63|23.65|0
1711586700000|2024-03-28 00:45:00|25.64|23.66|25.65|23.67|25.65|23.67|25.62|23.65|0
1711587000000|2024-03-28 00:50:00|25.64|23.66|25.62|23.65|25.65|23.67|25.62|23.65|0
1711587300000|2024-03-28 00:55:00|25.63|23.66|25.6|23.63|25.63|23.66|25.6|23.63|0
1711587600000|2024-03-28 01:00:00|25.59|23.62|25.61|23.64|25.61|23.64|25.58|23.61|0
1711587900000|2024-03-28 01:05:00|25.62|23.65|25.69|23.71|25.7|23.72|25.62|23.65|0
1711588200000|2024-03-28 01:10:00|25.68|23.7|25.65|23.68|25.69|23.71|25.65|23.68|0
1711588500000|2024-03-28 01:15:00|25.67|23.69|25.65|23.68|25.67|23.69|25.64|23.67|0
1711588800000|2024-03-28 01:20:00|25.66|23.69|25.64|23.67|25.66|23.69|25.6|23.63|0
1711589100000|2024-03-28 01:25:00|25.63|23.66|25.65|23.68|25.69|23.71|25.62|23.65|0
1711589400000|2024-03-28 01:30:00|25.64|23.67|25.66|23.69|25.7|23.72|25.63|23.66|0
1711589700000|2024-03-28 01:35:00|25.67|23.7|25.71|23.73|25.71|23.73|25.66|23.69|0
1711590000000|2024-03-28 01:40:00|25.7|23.72|25.72|23.74|25.73|23.75|25.7|23.72|0
1711590300000|2024-03-28 01:45:00|25.71|23.73|25.71|23.73|25.73|23.75|25.69|23.72|0
1711590600000|2024-03-28 01:50:00|25.72|23.74|25.72|23.74|25.73|23.75|25.71|23.73|0
1711590900000|2024-03-28 01:55:00|25.73|23.75|25.74|23.76|25.74|23.76|25.72|23.74|0
1711591200000|2024-03-28 02:00:00|25.73|23.75|25.73|23.75|25.74|23.76|25.72|23.74|0
1711591500000|2024-03-28 02:05:00|25.74|23.76|25.74|23.76|25.74|23.76|25.71|23.74|0
1711591800000|2024-03-28 02:10:00|25.73|23.75|25.71|23.74|25.74|23.76|25.71|23.74|0
1711592100000|2024-03-28 02:15:00|25.72|23.75|25.71|23.73|25.72|23.75|25.71|23.73|0
1711592400000|2024-03-28 02:20:00|25.72|23.74|25.72|23.74|25.74|23.76|25.71|23.73|0
1711592700000|2024-03-28 02:25:00|25.71|23.73|25.72|23.74|25.73|23.75|25.71|23.73|0
1711593000000|2024-03-28 02:30:00|25.71|23.73|25.74|23.76|25.74|23.76|25.71|23.73|0
1711593300000|2024-03-28 02:35:00|25.73|23.75|25.76|23.77|25.76|23.77|25.73|23.75|0
1711593600000|2024-03-28 02:40:00|25.74|23.76|25.73|23.75|25.74|23.76|25.72|23.74|0
1711593900000|2024-03-28 02:45:00|25.72|23.74|25.73|23.75|25.73|23.75|25.72|23.74|0
1711594200000|2024-03-28 02:50:00|25.74|23.76|25.74|23.76|25.74|23.76|25.74|23.76|0
1711594500000|2024-03-28 02:55:00|25.73|23.75|25.74|23.76|25.76|23.78|25.73|23.75|0
1711594800000|2024-03-28 03:00:00|25.75|23.77|25.72|23.74|25.75|23.77|25.71|23.73|0
1711595100000|2024-03-28 03:05:00|25.71|23.73|25.72|23.74|25.73|23.75|25.71|23.73|0
1711595400000|2024-03-28 03:10:00|25.71|23.73|25.73|23.75|25.73|23.75|25.71|23.73|0
1711595700000|2024-03-28 03:15:00|25.72|23.74|25.71|23.73|25.72|23.74|25.7|23.73|0
1711596000000|2024-03-28 03:20:00|25.7|23.74|25.69|23.71|25.7|23.74|25.69|23.71|0
1711596300000|2024-03-28 03:25:00|25.7|23.73|25.68|23.7|25.7|23.73|25.68|23.7|0
1711596600000|2024-03-28 03:30:00|25.67|23.69|25.69|23.71|25.69|23.71|25.67|23.69|0
1711596900000|2024-03-28 03:35:00|25.68|23.7|25.68|23.7|25.69|23.71|25.68|23.7|0
1711597200000|2024-03-28 03:40:00|25.69|23.71|25.69|23.71|25.69|23.71|25.68|23.7|0
1711597500000|2024-03-28 03:45:00|25.7|23.72|25.72|23.74|25.72|23.74|25.69|23.72|0
1711597800000|2024-03-28 03:50:00|25.71|23.73|25.72|23.74|25.73|23.75|25.71|23.73|0
1711598100000|2024-03-28 03:55:00|25.71|23.73|25.7|23.72|25.72|23.74|25.69|23.72|0
1711598400000|2024-03-28 04:00:00|25.71|23.73|25.71|23.73|25.71|23.73|25.7|23.72|0
1711598700000|2024-03-28 04:05:00|25.72|23.74|25.68|23.71|25.72|23.74|25.68|23.71|0
1711599000000|2024-03-28 04:10:00|25.69|23.72|25.68|23.71|25.69|23.72|25.68|23.71|0
1711599300000|2024-03-28 04:15:00|25.69|23.72|25.65|23.68|25.69|23.72|25.65|23.68|0
1711599600000|2024-03-28 04:20:00|25.64|23.67|25.64|23.66|25.65|23.67|25.62|23.65|0
1711599900000|2024-03-28 04:25:00|25.65|23.67|25.63|23.66|25.65|23.67|25.63|23.66|0
1711600200000|2024-03-28 04:30:00|25.62|23.65|25.63|23.66|25.63|23.66|25.62|23.65|0
1711600500000|2024-03-28 04:35:00|25.62|23.65|25.62|23.65|25.63|23.66|25.62|23.65|0
1711600800000|2024-03-28 04:40:00|25.61|23.64|25.61|23.64|25.62|23.65|25.61|23.64|0
1711601100000|2024-03-28 04:45:00|25.6|23.63|25.61|23.64|25.62|23.65|25.59|23.62|0
1711601400000|2024-03-28 04:50:00|25.62|23.65|25.62|23.65|25.63|23.66|25.61|23.64|0
1711601700000|2024-03-28 04:55:00|25.61|23.64|25.62|23.65|25.62|23.65|25.61|23.64|0
1711602000000|2024-03-28 05:00:00|25.61|23.64|25.58|23.62|25.62|23.65|25.57|23.61|0
1711602300000|2024-03-28 05:05:00|25.57|23.61|25.59|23.63|25.6|23.63|25.57|23.6|0
1711602600000|2024-03-28 05:10:00|25.6|23.64|25.62|23.65|25.63|23.66|25.59|23.63|0
1711602900000|2024-03-28 05:15:00|25.63|23.66|25.64|23.67|25.65|23.68|25.62|23.65|0
1711603200000|2024-03-28 05:20:00|25.65|23.68|25.65|23.68|25.66|23.69|25.65|23.68|0
1711603500000|2024-03-28 05:25:00|25.66|23.69|25.64|23.66|25.66|23.69|25.63|23.65|0
1711603800000|2024-03-28 05:30:00|25.63|23.65|25.62|23.65|25.64|23.66|25.61|23.64|0
1711604100000|2024-03-28 05:35:00|25.61|23.64|25.59|23.62|25.61|23.64|25.57|23.6|0
1711604400000|2024-03-28 05:40:00|25.58|23.61|25.55|23.59|25.61|23.64|25.55|23.59|0
1711604700000|2024-03-28 05:45:00|25.56|23.6|25.57|23.6|25.57|23.6|25.55|23.59|0
1711605000000|2024-03-28 05:50:00|25.55|23.59|25.56|23.6|25.57|23.6|25.53|23.57|0
1711605300000|2024-03-28 05:55:00|25.55|23.59|25.55|23.59|25.58|23.61|25.54|23.58|0
1711605600000|2024-03-28 06:00:00|25.56|23.6|25.59|23.62|25.59|23.62|25.55|23.59|0
1711605900000|2024-03-28 06:05:00|25.57|23.61|25.6|23.63|25.6|23.63|25.55|23.59|0
1711606200000|2024-03-28 06:10:00|25.59|23.62|25.6|23.63|25.6|23.63|25.56|23.6|0
1711606500000|2024-03-28 06:15:00|25.61|23.64|25.59|23.62|25.62|23.65|25.59|23.62|0
1711606800000|2024-03-28 06:20:00|25.58|23.63|25.62|23.65|25.62|23.65|25.58|23.62|0
1711607100000|2024-03-28 06:25:00|25.61|23.64|25.66|23.69|25.66|23.69|25.61|23.64|0
1711607400000|2024-03-28 06:30:00|25.65|23.68|25.71|23.73|25.71|23.73|25.65|23.68|0
1711607700000|2024-03-28 06:35:00|25.7|23.72|25.69|23.72|25.71|23.73|25.68|23.71|0
1711608000000|2024-03-28 06:40:00|25.71|23.73|25.71|23.73|25.71|23.73|25.69|23.72|0
1711608300000|2024-03-28 06:45:00|25.7|23.72|25.68|23.71|25.71|23.73|25.68|23.71|0
1711608600000|2024-03-28 06:50:00|25.69|23.72|25.67|23.69|25.69|23.72|25.66|23.69|0
1711608900000|2024-03-28 06:55:00|25.66|23.68|25.66|23.68|25.68|23.7|25.65|23.67|0
1711609200000|2024-03-28 07:00:00|25.65|23.69|25.71|23.74|25.71|23.74|25.65|23.67|0
1711609500000|2024-03-28 07:05:00|25.7|23.73|25.75|23.77|25.76|23.78|25.7|23.72|0
1711609800000|2024-03-28 07:10:00|25.74|23.76|25.73|23.76|25.76|23.78|25.71|23.73|0
1711610100000|2024-03-28 07:15:00|25.72|23.74|25.72|23.74|25.75|23.77|25.7|23.72|0
1711610400000|2024-03-28 07:20:00|25.71|23.73|25.74|23.76|25.76|23.78|25.71|23.73|0
1711610700000|2024-03-28 07:25:00|25.73|23.75|25.8|23.82|25.95|23.96|25.73|23.75|0
1711611000000|2024-03-28 07:30:00|25.79|23.81|25.82|23.83|25.83|23.84|25.79|23.81|0
1711611300000|2024-03-28 07:35:00|25.8|23.82|25.76|23.78|25.81|23.82|25.75|23.77|0
1711611600000|2024-03-28 07:40:00|25.75|23.77|25.7|23.72|25.75|23.77|25.7|23.72|0
1711611900000|2024-03-28 07:45:00|25.71|23.73|25.73|23.75|25.76|23.77|25.7|23.72|0
1711612200000|2024-03-28 07:50:00|25.72|23.74|25.74|23.76|25.75|23.77|25.72|23.74|0
1711612500000|2024-03-28 07:55:00|25.75|23.77|25.72|23.74|25.75|23.77|25.7|23.72|0
1711612800000|2024-03-28 08:00:00|25.71|23.73|25.74|23.76|25.74|23.76|25.67|23.7|0
1711613100000|2024-03-28 08:05:00|25.75|23.77|25.78|23.79|25.8|23.81|25.73|23.75|0
1711613400000|2024-03-28 08:10:00|25.79|23.8|25.77|23.79|25.82|23.83|25.76|23.78|0
1711613700000|2024-03-28 08:15:00|25.76|23.78|25.79|23.8|25.81|23.82|25.76|23.78|0
1711614000000|2024-03-28 08:20:00|25.77|23.79|25.77|23.79|25.8|23.81|25.76|23.78|0
1711614300000|2024-03-28 08:25:00|25.76|23.78|25.69|23.72|25.77|23.79|25.67|23.69|0
1711614600000|2024-03-28 08:30:00|25.68|23.71|25.71|23.74|25.75|23.77|25.66|23.68|0
1711614900000|2024-03-28 08:35:00|25.73|23.75|25.64|23.67|25.73|23.75|25.64|23.67|0
1711615200000|2024-03-28 08:40:00|25.66|23.68|25.66|23.68|25.67|23.69|25.64|23.67|0
1711615500000|2024-03-28 08:45:00|25.67|23.69|25.67|23.7|25.69|23.71|25.63|23.66|0
1711615800000|2024-03-28 08:50:00|25.68|23.69|25.68|23.7|25.69|23.71|25.67|23.69|0
1711616100000|2024-03-28 08:55:00|25.69|23.71|25.74|23.76|25.77|23.79|25.68|23.7|0
1711616400000|2024-03-28 09:00:00|25.73|23.75|25.72|23.74|25.76|23.77|25.71|23.73|0
1711616700000|2024-03-28 09:05:00|25.71|23.73|25.66|23.69|25.72|23.74|25.64|23.67|0
1711617000000|2024-03-28 09:10:00|25.65|23.68|25.72|23.74|25.73|23.75|25.65|23.68|0
1711617300000|2024-03-28 09:15:00|25.73|23.75|25.8|23.81|25.81|23.82|25.73|23.75|0
1711617600000|2024-03-28 09:20:00|25.81|23.82|25.86|23.87|25.86|23.87|25.81|23.82|0
1711617900000|2024-03-28 09:25:00|25.84|23.86|25.88|23.89|25.89|23.9|25.83|23.84|0
1711618200000|2024-03-28 09:30:00|25.89|23.9|25.87|23.88|25.89|23.9|25.85|23.87|0
1711618500000|2024-03-28 09:35:00|25.85|23.87|25.82|23.83|25.85|23.87|25.81|23.82|0
1711618800000|2024-03-28 09:40:00|25.81|23.84|25.84|23.85|25.88|23.89|25.81|23.84|0
1711619100000|2024-03-28 09:45:00|25.83|23.84|25.83|23.84|25.86|23.87|25.83|23.84|0
1711619400000|2024-03-28 09:50:00|25.84|23.85|25.79|23.81|25.84|23.85|25.79|23.81|0
1711619700000|2024-03-28 09:55:00|25.8|23.82|25.77|23.79|25.83|23.84|25.75|23.77|0
1711620000000|2024-03-28 10:00:00|25.78|23.8|25.73|23.75|25.78|23.8|25.71|23.73|0
1711620300000|2024-03-28 10:05:00|25.74|23.76|25.73|23.75|25.75|23.77|25.72|23.74|0
1711620600000|2024-03-28 10:10:00|25.72|23.74|25.69|23.71|25.73|23.75|25.68|23.7|0
1711620900000|2024-03-28 10:15:00|25.68|23.7|25.7|23.72|25.7|23.72|25.66|23.69|0
1711621200000|2024-03-28 10:20:00|25.69|23.71|25.67|23.7|25.74|23.76|25.67|23.7|0
1711621500000|2024-03-28 10:25:00|25.69|23.71|25.62|23.65|25.69|23.71|25.6|23.63|0
1711621800000|2024-03-28 10:30:00|25.6|23.63|25.59|23.62|25.62|23.65|25.56|23.59|0
1711622100000|2024-03-28 10:35:00|25.6|23.63|25.67|23.7|25.67|23.7|25.59|23.62|0
1711622400000|2024-03-28 10:40:00|25.68|23.69|25.66|23.69|25.68|23.7|25.64|23.66|0
1711622700000|2024-03-28 10:45:00|25.67|23.7|25.65|23.67|25.68|23.71|25.65|23.67|0
1711623000000|2024-03-28 10:50:00|25.66|23.68|25.61|23.64|25.66|23.68|25.6|23.63|0
1711623300000|2024-03-28 10:55:00|25.63|23.66|25.69|23.71|25.7|23.73|25.62|23.65|0
1711623600000|2024-03-28 11:00:00|25.68|23.7|25.62|23.65|25.69|23.71|25.62|23.65|0
1711623900000|2024-03-28 11:05:00|25.61|23.64|25.61|23.64|25.61|23.64|25.58|23.61|0
1711624200000|2024-03-28 11:10:00|25.6|23.63|25.64|23.67|25.65|23.68|25.59|23.62|0
1711624500000|2024-03-28 11:15:00|25.63|23.66|25.67|23.69|25.68|23.7|25.62|23.65|0
1711624800000|2024-03-28 11:20:00|25.66|23.7|25.61|23.64|25.68|23.7|25.6|23.63|0
1711625100000|2024-03-28 11:25:00|25.6|23.63|25.63|23.66|25.63|23.66|25.58|23.62|0
1711625400000|2024-03-28 11:30:00|25.64|23.67|25.8|23.82|25.8|23.82|25.64|23.67|0
1711625700000|2024-03-28 11:35:00|25.79|23.81|25.77|23.78|25.82|23.84|25.74|23.76|0
1711626000000|2024-03-28 11:40:00|25.78|23.79|25.79|23.8|25.8|23.81|25.75|23.77|0
1711626300000|2024-03-28 11:45:00|25.78|23.79|25.74|23.76|25.8|23.81|25.74|23.76|0
1711626600000|2024-03-28 11:50:00|25.75|23.77|25.68|23.71|25.75|23.77|25.68|23.71|0
1711626900000|2024-03-28 11:55:00|25.67|23.7|25.65|23.68|25.69|23.72|25.65|23.67|0
1711627200000|2024-03-28 12:00:00|25.66|23.67|25.53|23.57|25.66|23.68|25.53|23.57|0
1711627500000|2024-03-28 12:05:00|25.52|23.56|25.6|23.63|25.6|23.63|25.52|23.56|0
1711627800000|2024-03-28 12:10:00|25.58|23.62|25.6|23.63|25.66|23.68|25.58|23.61|0
1711628100000|2024-03-28 12:15:00|25.61|23.64|25.61|23.64|25.64|23.67|25.59|23.62|0
1711628400000|2024-03-28 12:20:00|25.62|23.65|25.59|23.62|25.62|23.65|25.56|23.6|0
1711628700000|2024-03-28 12:25:00|25.6|23.63|25.57|23.61|25.63|23.66|25.57|23.61|0
1711629000000|2024-03-28 12:30:00|25.61|23.64|25.64|23.67|25.67|23.7|25.35|23.4|0
1711629300000|2024-03-28 12:35:00|25.63|23.66|25.64|23.67|25.73|23.75|25.56|23.59|0
1711629600000|2024-03-28 12:40:00|25.65|23.68|25.71|23.73|25.74|23.76|25.64|23.67|0
1711629900000|2024-03-28 12:45:00|25.7|23.72|25.64|23.67|25.75|23.77|25.63|23.66|0
1711630200000|2024-03-28 12:50:00|25.63|23.66|25.6|23.63|25.66|23.69|25.54|23.58|0
1711630500000|2024-03-28 12:55:00|25.59|23.62|25.51|23.55|25.64|23.67|25.5|23.54|0
1711630800000|2024-03-28 13:00:00|25.48|23.52|25.49|23.53|25.56|23.59|25.46|23.5|0
1711631100000|2024-03-28 13:05:00|25.48|23.52|25.52|23.56|25.55|23.58|25.46|23.5|0
1711631400000|2024-03-28 13:10:00|25.51|23.55|25.43|23.47|25.53|23.57|25.43|23.47|0
1711631700000|2024-03-28 13:15:00|25.42|23.46|25.46|23.5|25.48|23.52|25.38|23.43|0
1711632000000|2024-03-28 13:20:00|25.45|23.49|25.42|23.46|25.49|23.53|25.42|23.46|0
1711632300000|2024-03-28 13:25:00|25.44|23.48|25.5|23.53|25.51|23.55|25.41|23.45|0
1711632600000|2024-03-28 13:30:00|25.47|23.51|25.56|23.6|25.64|23.67|25.46|23.5|0
1711632900000|2024-03-28 13:35:00|25.59|23.62|25.6|23.63|25.67|23.69|25.52|23.55|0
1711633200000|2024-03-28 13:40:00|25.61|23.64|25.45|23.49|25.62|23.65|25.41|23.46|0
1711633500000|2024-03-28 13:45:00|25.43|23.47|25.79|23.81|25.79|23.81|25.24|23.3|0
1711633800000|2024-03-28 13:50:00|25.77|23.79|25.79|23.81|25.8|23.82|25.74|23.76|0
1711634100000|2024-03-28 13:55:00|25.78|23.8|25.86|23.87|25.9|23.91|25.76|23.77|0
1711634400000|2024-03-28 14:00:00|25.84|23.85|25.66|23.69|25.84|23.85|25.64|23.67|0
1711634700000|2024-03-28 14:05:00|25.65|23.68|25.83|23.85|25.87|23.88|25.65|23.68|0
1711635000000|2024-03-28 14:10:00|25.85|23.86|25.88|23.89|25.96|23.96|25.82|23.84|0
1711635300000|2024-03-28 14:15:00|25.87|23.88|25.9|23.91|25.94|23.95|25.81|23.82|0
1711635600000|2024-03-28 14:20:00|25.89|23.9|25.92|23.93|25.97|23.97|25.87|23.88|0
1711635900000|2024-03-28 14:25:00|25.91|23.92|25.88|23.89|25.91|23.92|25.8|23.81|0
1711636200000|2024-03-28 14:30:00|25.87|23.88|25.82|23.83|25.92|23.93|25.81|23.82|0
1711636500000|2024-03-28 14:35:00|25.81|23.82|25.77|23.79|25.82|23.83|25.74|23.76|0
1711636800000|2024-03-28 14:40:00|25.76|23.78|25.74|23.76|25.85|23.86|25.71|23.74|0
1711637100000|2024-03-28 14:45:00|25.73|23.75|25.76|23.78|25.8|23.82|25.71|23.74|0
1711637400000|2024-03-28 14:50:00|25.77|23.79|25.72|23.74|25.77|23.79|25.69|23.71|0
1711637700000|2024-03-28 14:55:00|25.71|23.73|25.72|23.74|25.75|23.77|25.7|23.72|0
1711638000000|2024-03-28 15:00:00|25.73|23.75|25.72|23.74|25.79|23.81|25.68|23.7|0
1711638300000|2024-03-28 15:05:00|25.71|23.73|25.79|23.81|25.84|23.85|25.64|23.67|0
1711638600000|2024-03-28 15:10:00|25.8|23.82|25.72|23.74|25.84|23.85|25.72|23.74|0
1711638900000|2024-03-28 15:15:00|25.71|23.73|25.63|23.66|25.72|23.74|25.62|23.65|0
1711639200000|2024-03-28 15:20:00|25.64|23.67|25.64|23.67|25.7|23.72|25.63|23.66|0
1711639500000|2024-03-28 15:25:00|25.63|23.66|25.64|23.67|25.68|23.71|25.62|23.65|0
1711639800000|2024-03-28 15:30:00|25.63|23.66|25.66|23.69|25.67|23.7|25.56|23.59|0
1711640100000|2024-03-28 15:35:00|25.65|23.68|25.73|23.75|25.75|23.77|25.65|23.68|0
1711640400000|2024-03-28 15:40:00|25.72|23.74|25.75|23.77|25.75|23.77|25.68|23.71|0
1711640700000|2024-03-28 15:45:00|25.76|23.78|25.64|23.66|25.77|23.79|25.64|23.66|0
1711641000000|2024-03-28 15:50:00|25.65|23.67|25.62|23.65|25.67|23.69|25.6|23.63|0
1711641300000|2024-03-28 15:55:00|25.63|23.66|25.62|23.65|25.67|23.69|25.61|23.64|0
1711641600000|2024-03-28 16:00:00|25.63|23.66|25.67|23.69|25.69|23.71|25.62|23.65|0
1711641900000|2024-03-28 16:05:00|25.68|23.7|25.75|23.77|25.8|23.82|25.68|23.7|0
1711642200000|2024-03-28 16:10:00|25.73|23.76|25.75|23.76|25.77|23.79|25.71|23.73|0
1711642500000|2024-03-28 16:15:00|25.76|23.78|25.8|23.82|25.8|23.82|25.72|23.74|0
1711642800000|2024-03-28 16:20:00|25.79|23.81|25.82|23.84|25.85|23.86|25.76|23.77|0
1711643100000|2024-03-28 16:25:00|25.84|23.85|25.71|23.73|25.84|23.85|25.71|23.73|0
1711643400000|2024-03-28 16:30:00|25.72|23.74|25.83|23.85|25.88|23.89|25.72|23.74|0
1711643700000|2024-03-28 16:35:00|25.84|23.88|25.84|23.86|25.89|23.9|25.81|23.82|0
1711644000000|2024-03-28 16:40:00|25.86|23.87|25.87|23.88|25.89|23.9|25.8|23.81|0
1711644300000|2024-03-28 16:45:00|25.88|23.89|25.88|23.89|25.92|23.93|25.83|23.84|0
1711644600000|2024-03-28 16:50:00|25.89|23.9|25.83|23.84|25.91|23.92|25.83|23.84|0
1711644900000|2024-03-28 16:55:00|25.84|23.85|25.82|23.84|25.92|23.93|25.82|23.83|0
1711645200000|2024-03-28 17:00:00|25.84|23.85|25.89|23.9|25.97|23.97|25.84|23.85|0
1711645500000|2024-03-28 17:05:00|25.87|23.88|25.83|23.84|25.87|23.88|25.78|23.8|0
1711645800000|2024-03-28 17:10:00|25.84|23.85|25.92|23.93|25.97|23.97|25.82|23.83|0
1711646100000|2024-03-28 17:15:00|25.93|23.94|25.93|23.94|26.02|24.02|25.9|23.9|0
1711646400000|2024-03-28 17:20:00|25.92|23.92|25.94|23.95|25.99|23.99|25.9|23.9|0
1711646700000|2024-03-28 17:25:00|25.95|23.96|25.95|23.96|26|24|25.92|23.92|0
1711647000000|2024-03-28 17:30:00|25.96|23.97|25.99|23.99|26.01|24.01|25.95|23.95|0
1711647300000|2024-03-28 17:35:00|26|24|25.87|23.88|26.03|24.03|25.86|23.87|0
1711647600000|2024-03-28 17:40:00|25.88|23.89|25.87|23.88|25.93|23.93|25.85|23.86|0
1711647900000|2024-03-28 17:45:00|25.88|23.89|25.82|23.84|25.9|23.91|25.81|23.83|0
1711648200000|2024-03-28 17:50:00|25.81|23.82|25.91|23.92|25.91|23.92|25.79|23.8|0
1711648500000|2024-03-28 17:55:00|25.89|23.9|25.85|23.87|25.9|23.9|25.81|23.82|0
1711648800000|2024-03-28 18:00:00|25.84|23.86|25.91|23.92|25.97|23.97|25.83|23.84|0
1711649100000|2024-03-28 18:05:00|25.92|23.94|25.78|23.8|25.93|23.94|25.77|23.79|0
1711649400000|2024-03-28 18:10:00|25.8|23.81|25.77|23.79|25.8|23.81|25.74|23.76|0
1711649700000|2024-03-28 18:15:00|25.76|23.78|25.85|23.86|25.85|23.86|25.75|23.77|0
1711650000000|2024-03-28 18:20:00|25.84|23.85|25.84|23.85|25.85|23.86|25.78|23.8|0
1711650300000|2024-03-28 18:25:00|25.83|23.84|25.79|23.81|25.86|23.87|25.77|23.79|0
1711650600000|2024-03-28 18:30:00|25.78|23.8|25.84|23.85|25.85|23.86|25.77|23.79|0
1711650900000|2024-03-28 18:35:00|25.83|23.84|25.84|23.85|25.86|23.87|25.79|23.81|0
1711651200000|2024-03-28 18:40:00|25.85|23.86|25.97|23.98|26.02|24.02|25.84|23.85|0
1711651500000|2024-03-28 18:45:00|25.99|23.99|25.86|23.87|25.99|23.99|25.85|23.86|0
1711651800000|2024-03-28 18:50:00|25.85|23.86|25.78|23.79|25.88|23.89|25.78|23.79|0
1711652100000|2024-03-28 18:55:00|25.79|23.8|25.51|23.55|25.79|23.8|25.46|23.5|0
1711652400000|2024-03-28 19:00:00|25.5|23.54|25.66|23.69|25.67|23.69|25.41|23.46|0
1711652700000|2024-03-28 19:05:00|25.65|23.68|25.56|23.59|25.74|23.76|25.55|23.58|0
1711653000000|2024-03-28 19:10:00|25.55|23.58|25.52|23.56|25.61|23.64|25.48|23.52|0
1711653300000|2024-03-28 19:15:00|25.55|23.58|25.48|23.52|25.55|23.58|25.44|23.49|0
1711653600000|2024-03-28 19:20:00|25.47|23.51|25.47|23.51|25.55|23.59|25.45|23.5|0
1711653900000|2024-03-28 19:25:00|25.46|23.5|25.37|23.42|25.49|23.53|25.32|23.37|0
1711654200000|2024-03-28 19:30:00|25.36|23.41|25.46|23.5|25.54|23.58|25.31|23.36|0
1711654500000|2024-03-28 19:35:00|25.47|23.52|25.59|23.62|25.63|23.66|25.46|23.5|0
1711654800000|2024-03-28 19:40:00|25.56|23.6|25.55|23.59|25.68|23.7|25.51|23.55|0
1711655100000|2024-03-28 19:45:00|25.56|23.6|25.65|23.68|25.7|23.72|25.55|23.59|0
1711655400000|2024-03-28 19:50:00|25.67|23.69|25.62|23.65|25.77|23.79|25.54|23.58|0
1711655700000|2024-03-28 19:55:00|25.56|23.6|26|24|26|24|25.47|23.51|0
1711656000000|2024-03-28 20:00:00|26.07|24.06|26.01|24.01|26.16|24.15|25.88|23.89|0
1711656300000|2024-03-28 20:05:00|26.02|24.02|25.93|23.93|26.03|24.03|25.91|23.92|0
1711656600000|2024-03-28 20:10:00|25.94|23.94|25.95|23.95|25.96|23.96|25.89|23.9|0
1711656900000|2024-03-28 20:15:00|25.94|23.94|25.94|23.94|25.96|23.96|25.89|23.89|0
1711657200000|2024-03-28 20:20:00|25.95|23.95|25.95|23.95|25.96|23.96|25.92|23.92|0
1711657500000|2024-03-28 20:25:00|25.94|23.94|25.96|23.96|25.97|23.97|25.94|23.94|0
1711657800000|2024-03-28 20:30:00|25.97|23.97|25.98|23.98|26.01|24.01|25.96|23.96|0
1711658100000|2024-03-28 20:35:00|25.99|23.99|26.08|24.08|26.08|24.08|25.98|23.98|0
1711658400000|2024-03-28 20:40:00|26.07|24.07|26.05|24.04|26.08|24.08|26.05|24.04|0
1711658700000|2024-03-28 20:45:00|26.06|24.05|26.06|24.06|26.07|24.06|26.05|24.05|0
1711659000000|2024-03-28 20:50:00|26.05|24.05|26.06|24.05|26.06|24.05|26.05|24.04|0
1711659300000|2024-03-28 20:55:00|26.05|24.04|26.06|24.06|26.08|24.07|26.05|24.04|0
1711931100000|2024-04-01 00:25:00|25.24|23.29|25.24|23.29|25.24|23.29|25.24|23.29|0
1711931400000|2024-04-01 00:30:00|25.22|23.28|25.22|23.28|25.24|23.29|25.21|23.27|0
1711931700000|2024-04-01 00:35:00|25.23|23.29|25.22|23.28|25.26|23.31|25.22|23.28|0
1711932000000|2024-04-01 00:40:00|25.21|23.27|25.19|23.25|25.21|23.27|25.17|23.23|0
1711932300000|2024-04-01 00:45:00|25.18|23.24|25.19|23.25|25.2|23.26|25.17|23.23|0
1711932600000|2024-04-01 00:50:00|25.18|23.24|25.19|23.25|25.19|23.25|25.16|23.23|0
1711932900000|2024-04-01 00:55:00|25.18|23.24|25.21|23.27|25.22|23.28|25.18|23.24|0
1711933200000|2024-04-01 01:00:00|25.22|23.28|25.21|23.27|25.23|23.29|25.21|23.27|0
1711933500000|2024-04-01 01:05:00|25.2|23.26|25.2|23.26|25.21|23.27|25.19|23.25|0
1711933800000|2024-04-01 01:10:00|25.21|23.27|25.18|23.25|25.21|23.27|25.17|23.24|0
1711934100000|2024-04-01 01:15:00|25.19|23.26|25.21|23.27|25.21|23.27|25.18|23.25|0
1711934400000|2024-04-01 01:20:00|25.22|23.28|25.18|23.25|25.22|23.28|25.18|23.25|0
1711934700000|2024-04-01 01:25:00|25.17|23.23|25.21|23.27|25.23|23.29|25.17|23.23|0
1711935000000|2024-04-01 01:30:00|25.2|23.26|25.23|23.28|25.24|23.3|25.18|23.24|0
1711935300000|2024-04-01 01:35:00|25.21|23.27|25.26|23.32|25.27|23.33|25.21|23.27|0
1711935600000|2024-04-01 01:40:00|25.25|23.3|25.28|23.34|25.28|23.34|25.25|23.3|0
1711935900000|2024-04-01 01:45:00|25.27|23.32|25.26|23.31|25.29|23.35|25.25|23.3|0
1711936200000|2024-04-01 01:50:00|25.27|23.32|25.27|23.32|25.28|23.33|25.25|23.3|0
1711936500000|2024-04-01 01:55:00|25.28|23.33|25.28|23.33|25.29|23.34|25.27|23.32|0
1711936800000|2024-04-01 02:00:00|25.29|23.34|25.3|23.36|25.31|23.36|25.28|23.33|0
1711937100000|2024-04-01 02:05:00|25.31|23.35|25.29|23.34|25.32|23.37|25.29|23.34|0
1711937400000|2024-04-01 02:10:00|25.28|23.33|25.27|23.33|25.3|23.35|25.27|23.33|0
1711937700000|2024-04-01 02:15:00|25.29|23.34|25.32|23.37|25.32|23.37|25.27|23.33|0
1711938000000|2024-04-01 02:20:00|25.31|23.36|25.31|23.36|25.32|23.37|25.3|23.35|0
1711938300000|2024-04-01 02:25:00|25.32|23.37|25.29|23.35|25.32|23.37|25.28|23.34|0
1711938600000|2024-04-01 02:30:00|25.3|23.36|25.32|23.37|25.33|23.38|25.3|23.36|0
1711938900000|2024-04-01 02:35:00|25.33|23.38|25.34|23.39|25.35|23.4|25.32|23.37|0
1711939200000|2024-04-01 02:40:00|25.35|23.4|25.33|23.38|25.35|23.4|25.33|23.38|0
1711939500000|2024-04-01 02:45:00|25.34|23.39|25.3|23.36|25.34|23.39|25.3|23.36|0
1711939800000|2024-04-01 02:50:00|25.29|23.35|25.3|23.36|25.3|23.36|25.28|23.34|0
1711940100000|2024-04-01 02:55:00|25.29|23.35|25.29|23.34|25.3|23.36|25.29|23.34|0
1711940400000|2024-04-01 03:00:00|25.28|23.33|25.29|23.34|25.3|23.35|25.28|23.33|0
1711940700000|2024-04-01 03:05:00|25.28|23.35|25.32|23.37|25.33|23.38|25.28|23.35|0
1711941000000|2024-04-01 03:10:00|25.31|23.36|25.32|23.37|25.32|23.37|25.3|23.35|0
1711941300000|2024-04-01 03:15:00|25.33|23.38|25.33|23.38|25.34|23.39|25.32|23.37|0
1711941600000|2024-04-01 03:20:00|25.32|23.37|25.32|23.37|25.33|23.38|25.31|23.36|0
1711941900000|2024-04-01 03:25:00|25.31|23.36|25.31|23.36|25.33|23.38|25.31|23.36|0
1711942200000|2024-04-01 03:30:00|25.3|23.35|25.28|23.34|25.32|23.37|25.27|23.33|0
1711942500000|2024-04-01 03:35:00|25.3|23.35|25.28|23.34|25.31|23.36|25.28|23.34|0
1711942800000|2024-04-01 03:40:00|25.27|23.33|25.26|23.32|25.28|23.34|25.24|23.3|0
1711943100000|2024-04-01 03:45:00|25.25|23.31|25.24|23.3|25.26|23.32|25.24|23.3|0
1711943400000|2024-04-01 03:50:00|25.23|23.29|25.23|23.29|25.24|23.3|25.21|23.27|0
1711943700000|2024-04-01 03:55:00|25.24|23.28|25.2|23.26|25.24|23.3|25.2|23.26|0
1711944000000|2024-04-01 04:00:00|25.19|23.25|25.19|23.25|25.2|23.26|25.18|23.24|0
1711944300000|2024-04-01 04:05:00|25.18|23.24|25.2|23.26|25.21|23.27|25.18|23.24|0
1711944600000|2024-04-01 04:10:00|25.21|23.27|25.2|23.26|25.21|23.27|25.2|23.26|0
1711944900000|2024-04-01 04:15:00|25.19|23.25|25.2|23.26|25.2|23.26|25.18|23.24|0
1711945200000|2024-04-01 04:20:00|25.21|23.27|25.21|23.27|25.22|23.28|25.2|23.26|0
1711945500000|2024-04-01 04:25:00|25.2|23.26|25.19|23.25|25.21|23.27|25.18|23.24|0
1711945800000|2024-04-01 04:30:00|25.18|23.24|25.19|23.25|25.2|23.26|25.18|23.24|0
1711946100000|2024-04-01 04:35:00|25.2|23.26|25.21|23.27|25.21|23.27|25.19|23.25|0
1711946400000|2024-04-01 04:40:00|25.2|23.26|25.18|23.25|25.2|23.26|25.18|23.25|0
1711946700000|2024-04-01 04:45:00|25.17|23.24|25.17|23.23|25.17|23.24|25.16|23.23|0
1711947000000|2024-04-01 04:50:00|25.16|23.24|25.17|23.23|25.17|23.24|25.16|23.22|0
1711947300000|2024-04-01 04:55:00|25.16|23.22|25.15|23.21|25.17|23.23|25.15|23.21|0
1711947600000|2024-04-01 05:00:00|25.16|23.22|25.18|23.24|25.18|23.24|25.15|23.22|0
1711947900000|2024-04-01 05:05:00|25.17|23.23|25.16|23.23|25.17|23.23|25.16|23.22|0
1711948200000|2024-04-01 05:10:00|25.17|23.22|25.18|23.24|25.18|23.24|25.13|23.2|0
1711948500000|2024-04-01 05:15:00|25.19|23.25|25.2|23.26|25.21|23.27|25.19|23.25|0
1711948800000|2024-04-01 05:20:00|25.19|23.25|25.17|23.23|25.19|23.25|25.17|23.23|0
1711949100000|2024-04-01 05:25:00|25.18|23.24|25.19|23.25|25.2|23.26|25.18|23.24|0
1711949400000|2024-04-01 05:30:00|25.2|23.26|25.23|23.29|25.24|23.3|25.2|23.26|0
1711949700000|2024-04-01 05:35:00|25.22|23.28|25.23|23.29|25.24|23.3|25.22|23.28|0
1711950000000|2024-04-01 05:40:00|25.24|23.3|25.25|23.31|25.25|23.31|25.23|23.29|0
1711950300000|2024-04-01 05:45:00|25.24|23.3|25.32|23.37|25.33|23.38|25.21|23.27|0
1711950600000|2024-04-01 05:50:00|25.31|23.36|25.32|23.37|25.33|23.38|25.31|23.36|0
1711950900000|2024-04-01 05:55:00|25.33|23.38|25.35|23.4|25.36|23.41|25.33|23.38|0
1711951200000|2024-04-01 06:00:00|25.36|23.41|25.35|23.4|25.36|23.41|25.31|23.37|0
1711951500000|2024-04-01 06:05:00|25.34|23.39|25.29|23.35|25.34|23.39|25.27|23.33|0
1711951800000|2024-04-01 06:10:00|25.3|23.36|25.3|23.36|25.31|23.37|25.29|23.34|0
1711952100000|2024-04-01 06:15:00|25.31|23.37|25.31|23.36|25.33|23.38|25.3|23.35|0
1711952400000|2024-04-01 06:20:00|25.32|23.38|25.29|23.34|25.33|23.39|25.29|23.34|0
1711952700000|2024-04-01 06:25:00|25.3|23.35|25.3|23.35|25.33|23.38|25.29|23.34|0
1711953000000|2024-04-01 06:30:00|25.29|23.34|25.29|23.34|25.3|23.35|25.26|23.32|0
1711953300000|2024-04-01 06:35:00|25.3|23.35|25.31|23.36|25.31|23.36|25.29|23.34|0
1711953600000|2024-04-01 06:40:00|25.3|23.37|25.32|23.37|25.33|23.38|25.3|23.37|0
1711953900000|2024-04-01 06:45:00|25.33|23.38|25.34|23.39|25.34|23.39|25.32|23.37|0
1711954200000|2024-04-01 06:50:00|25.35|23.4|25.33|23.38|25.35|23.4|25.31|23.37|0
1711954500000|2024-04-01 06:55:00|25.32|23.39|25.32|23.37|25.34|23.39|25.31|23.36|0
1711954800000|2024-04-01 07:00:00|25.31|23.36|25.28|23.34|25.32|23.37|25.25|23.31|0
1711955100000|2024-04-01 07:05:00|25.27|23.33|25.26|23.32|25.29|23.35|25.26|23.32|0
1711955400000|2024-04-01 07:10:00|25.25|23.31|25.19|23.25|25.25|23.31|25.19|23.25|0
1711955700000|2024-04-01 07:15:00|25.2|23.26|25.2|23.26|25.21|23.27|25.18|23.24|0
1711956000000|2024-04-01 07:20:00|25.19|23.25|25.2|23.26|25.21|23.27|25.18|23.24|0
1711956300000|2024-04-01 07:25:00|25.19|23.25|25.19|23.25|25.2|23.26|25.17|23.23|0
1711956600000|2024-04-01 07:30:00|25.18|23.24|25.2|23.26|25.21|23.27|25.17|23.23|0
1711956900000|2024-04-01 07:35:00|25.21|23.27|25.21|23.27|25.23|23.29|25.2|23.26|0
1711957200000|2024-04-01 07:40:00|25.22|23.28|25.21|23.28|25.23|23.29|25.21|23.27|0
1711957500000|2024-04-01 07:45:00|25.22|23.29|25.23|23.29|25.23|23.29|25.2|23.26|0
1711957800000|2024-04-01 07:50:00|25.22|23.28|25.21|23.27|25.23|23.29|25.19|23.25|0
1711958100000|2024-04-01 07:55:00|25.2|23.26|25.18|23.25|25.21|23.27|25.18|23.25|0
1711958400000|2024-04-01 08:00:00|25.19|23.26|25.26|23.32|25.27|23.33|25.18|23.26|0
1711958700000|2024-04-01 08:05:00|25.27|23.33|25.33|23.38|25.33|23.38|25.26|23.32|0
1711959000000|2024-04-01 08:10:00|25.34|23.39|25.32|23.37|25.37|23.42|25.31|23.36|0
1711959300000|2024-04-01 08:15:00|25.33|23.38|25.32|23.37|25.34|23.39|25.3|23.36|0
1711959600000|2024-04-01 08:20:00|25.3|23.36|25.27|23.33|25.3|23.36|25.26|23.32|0
1711959900000|2024-04-01 08:25:00|25.26|23.32|25.26|23.31|25.27|23.33|25.25|23.3|0
1711960200000|2024-04-01 08:30:00|25.25|23.3|25.13|23.19|25.25|23.3|25.09|23.16|0
1711960500000|2024-04-01 08:35:00|25.14|23.2|25.11|23.18|25.14|23.2|25.1|23.17|0
1711960800000|2024-04-01 08:40:00|25.12|23.19|25.12|23.19|25.14|23.2|25.11|23.18|0
1711961100000|2024-04-01 08:45:00|25.13|23.2|25.13|23.2|25.13|23.2|25.11|23.18|0
1711961400000|2024-04-01 08:50:00|25.12|23.19|25.09|23.16|25.12|23.19|25.09|23.16|0
1711961700000|2024-04-01 08:55:00|25.08|23.15|25.08|23.15|25.1|23.17|25.08|23.15|0
1711962000000|2024-04-01 09:00:00|25.07|23.14|25.08|23.15|25.09|23.16|25.07|23.14|0
1711962300000|2024-04-01 09:05:00|25.09|23.16|25.1|23.17|25.12|23.19|25.08|23.15|0
1711962600000|2024-04-01 09:10:00|25.09|23.16|25.15|23.22|25.15|23.22|25.09|23.16|0
1711962900000|2024-04-01 09:15:00|25.16|23.23|25.15|23.22|25.16|23.23|25.14|23.2|0
1711963200000|2024-04-01 09:20:00|25.16|23.23|25.18|23.24|25.18|23.25|25.15|23.22|0
1711963500000|2024-04-01 09:25:00|25.17|23.25|25.16|23.23|25.18|23.25|25.15|23.22|0
1711963800000|2024-04-01 09:30:00|25.15|23.22|25.17|23.24|25.19|23.26|25.15|23.22|0
1711964100000|2024-04-01 09:35:00|25.18|23.25|25.19|23.26|25.2|23.27|25.17|23.24|0
1711964400000|2024-04-01 09:40:00|25.2|23.24|25.16|23.22|25.2|23.24|25.16|23.22|0
1711964700000|2024-04-01 09:45:00|25.17|23.23|25.17|23.23|25.17|23.23|25.16|23.22|0
1711965000000|2024-04-01 09:50:00|25.16|23.24|25.14|23.21|25.16|23.24|25.13|23.2|0
1711965300000|2024-04-01 09:55:00|25.15|23.22|25.15|23.21|25.16|23.22|25.12|23.19|0
1711965600000|2024-04-01 10:00:00|25.13|23.2|25.12|23.19|25.13|23.2|25.12|23.19|0
1711965900000|2024-04-01 10:05:00|25.13|23.2|25.13|23.2|25.13|23.2|25.11|23.18|0
1711966200000|2024-04-01 10:10:00|25.15|23.22|25.13|23.2|25.15|23.22|25.12|23.19|0
1711966500000|2024-04-01 10:15:00|25.12|23.19|25.1|23.17|25.12|23.19|25.1|23.17|0
1711966800000|2024-04-01 10:20:00|25.11|23.18|25.09|23.16|25.11|23.18|25.07|23.15|0
1711967100000|2024-04-01 10:25:00|25.08|23.15|25.07|23.14|25.09|23.16|25.07|23.14|0
1711967400000|2024-04-01 10:30:00|25.06|23.13|25.07|23.14|25.08|23.15|25.06|23.13|0
1711967700000|2024-04-01 10:35:00|25.08|23.15|25.07|23.14|25.08|23.15|25.05|23.12|0
1711968000000|2024-04-01 10:40:00|25.06|23.13|25.07|23.14|25.08|23.15|25.06|23.13|0
1711968300000|2024-04-01 10:45:00|25.08|23.15|25.09|23.16|25.09|23.16|25.07|23.14|0
1711968600000|2024-04-01 10:50:00|24.87|22.96|24.86|22.95|24.89|22.98|24.85|22.94|0
1711968900000|2024-04-01 10:55:00|24.85|22.94|24.85|22.94|24.86|22.95|24.84|22.93|0
1711969200000|2024-04-01 11:00:00|24.86|22.95|24.97|23.05|24.97|23.05|24.86|22.95|0
1711969500000|2024-04-01 11:05:00|24.96|23.04|24.94|23.02|24.98|23.06|24.94|23.02|0
1711969800000|2024-04-01 11:10:00|24.95|23.03|24.96|23.04|24.97|23.05|24.94|23.02|0
1711970100000|2024-04-01 11:15:00|24.95|23.03|25.04|23.11|25.05|23.12|24.95|23.03|0
1711970400000|2024-04-01 11:20:00|25.05|23.12|25.07|23.14|25.08|23.15|25.04|23.11|0
1711970700000|2024-04-01 11:25:00|25.08|23.15|25.11|23.18|25.14|23.2|25.08|23.15|0
1711971000000|2024-04-01 11:30:00|25.1|23.17|25.12|23.18|25.57|23.61|25.1|23.17|0
1711971300000|2024-04-01 11:35:00|25.11|23.19|25.04|23.12|25.12|23.19|25.04|23.12|0
1711971600000|2024-04-01 11:40:00|25.03|23.11|25.04|23.12|25.06|23.14|25.03|23.11|0
1711971900000|2024-04-01 11:45:00|25.05|23.13|25.04|23.11|25.07|23.15|25.04|23.11|0
1711972200000|2024-04-01 11:50:00|25.05|23.12|25.05|23.12|25.1|23.17|25.04|23.11|0
1711972500000|2024-04-01 11:55:00|25.04|23.11|25.06|23.13|25.07|23.14|25.04|23.11|0
1711972800000|2024-04-01 12:00:00|25.07|23.14|25.08|23.15|25.08|23.15|25.05|23.12|0
1711973100000|2024-04-01 12:05:00|25.11|23.17|25.37|23.42|25.41|23.45|25.11|23.17|0
1711973400000|2024-04-01 12:10:00|25.35|23.4|25.36|23.41|25.42|23.46|25.33|23.38|0
1711973700000|2024-04-01 12:15:00|25.39|23.43|25.4|23.44|25.44|23.48|25.38|23.43|0
1711974000000|2024-04-01 12:20:00|25.41|23.45|25.47|23.51|25.53|23.57|25.41|23.45|0
1711974300000|2024-04-01 12:25:00|25.48|23.52|25.45|23.49|25.49|23.53|25.42|23.46|0
1711974600000|2024-04-01 12:30:00|25.47|23.51|25.57|23.61|25.62|23.65|25.46|23.5|0
1711974900000|2024-04-01 12:35:00|25.56|23.6|25.52|23.55|25.56|23.6|25.48|23.52|0
1711975200000|2024-04-01 12:40:00|25.51|23.54|25.43|23.48|25.51|23.54|25.2|23.26|0
1711975500000|2024-04-01 12:45:00|25.42|23.47|25.41|23.45|25.42|23.47|25.37|23.42|0
1711975800000|2024-04-01 12:50:00|25.4|23.44|25.39|23.43|25.43|23.47|25.37|23.42|0
1711976100000|2024-04-01 12:55:00|25.4|23.44|25.43|23.47|25.48|23.52|25.4|23.44|0
1711976400000|2024-04-01 13:00:00|25.42|23.46|25.51|23.55|25.52|23.56|25.41|23.46|0
1711976700000|2024-04-01 13:05:00|25.5|23.54|25.47|23.51|25.51|23.55|25.46|23.5|0
1711977000000|2024-04-01 13:10:00|25.46|23.5|25.59|23.62|25.59|23.62|25.46|23.5|0
1711977300000|2024-04-01 13:15:00|25.6|23.63|25.69|23.71|25.72|23.74|25.57|23.61|0
1711977600000|2024-04-01 13:20:00|25.68|23.7|25.65|23.68|25.74|23.76|25.64|23.67|0
1711977900000|2024-04-01 13:25:00|25.68|23.7|25.59|23.63|25.68|23.7|25.55|23.58|0
1711978200000|2024-04-01 13:30:00|25.64|23.67|25.5|23.54|25.75|23.77|25.47|23.51|0
1711978500000|2024-04-01 13:35:00|25.49|23.53|25.41|23.46|25.59|23.63|25.38|23.43|0
1711978800000|2024-04-01 13:40:00|25.38|23.43|25.41|23.46|25.45|23.49|25.34|23.39|0
1711979100000|2024-04-01 13:45:00|25.39|23.44|25.5|23.54|25.56|23.59|25.33|23.38|0
1711979400000|2024-04-01 13:50:00|25.49|23.53|25.48|23.52|25.53|23.57|25.45|23.5|0
1711979700000|2024-04-01 13:55:00|25.47|23.51|25.46|23.5|25.49|23.53|25.4|23.44|0
1711980000000|2024-04-01 14:00:00|25.59|23.62|25.86|23.87|25.9|23.91|25.42|23.46|0
1711980300000|2024-04-01 14:05:00|25.85|23.86|25.61|23.64|25.85|23.86|25.58|23.61|0
1711980600000|2024-04-01 14:10:00|25.62|23.65|25.55|23.59|25.63|23.66|25.52|23.56|0
1711980900000|2024-04-01 14:15:00|25.54|23.58|25.76|23.78|25.79|23.81|25.41|23.45|0
1711981200000|2024-04-01 14:20:00|25.77|23.79|25.66|23.68|25.82|23.83|25.64|23.67|0
1711981500000|2024-04-01 14:25:00|25.67|23.69|25.77|23.79|25.77|23.79|25.66|23.68|0
1711981800000|2024-04-01 14:30:00|25.78|23.8|25.83|23.84|25.93|23.94|25.72|23.74|0
1711982100000|2024-04-01 14:35:00|25.84|23.85|26.07|24.07|26.15|24.14|25.81|23.83|0
1711982400000|2024-04-01 14:40:00|26.08|24.08|26.04|24.04|26.97|24.9|25.39|23.44|0
1711982700000|2024-04-01 14:45:00|26.05|24.05|26.09|24.08|26.14|24.13|26.05|24.05|0
1711983000000|2024-04-01 14:50:00|26.08|24.09|26.2|24.18|26.24|24.22|26.08|24.09|0
1711983300000|2024-04-01 14:55:00|26.21|24.19|26.16|24.15|26.25|24.23|26.12|24.11|0
1711983600000|2024-04-01 15:00:00|26.15|24.14|26.18|24.16|26.25|24.23|26.14|24.13|0
1711983900000|2024-04-01 15:05:00|26.16|24.15|26.24|24.23|26.29|24.27|26.12|24.11|0
1711984200000|2024-04-01 15:10:00|26.26|24.24|26.34|24.31|26.36|24.33|26.23|24.21|0
1711984500000|2024-04-01 15:15:00|26.35|24.32|26.49|24.45|26.57|24.52|26.35|24.32|0
1711984800000|2024-04-01 15:20:00|26.5|24.46|26.4|24.37|26.61|24.56|26.31|24.29|0
1711985100000|2024-04-01 15:25:00|26.39|24.36|26.28|24.26|26.39|24.36|26.26|24.24|0
1711985400000|2024-04-01 15:30:00|26.29|24.27|26.4|24.37|26.4|24.37|26.26|24.24|0
1711985700000|2024-04-01 15:35:00|26.39|24.36|26.46|24.43|26.46|24.43|26.28|24.25|0
1711986000000|2024-04-01 15:40:00|26.44|24.4|26.38|24.35|26.49|24.45|26.38|24.35|0
1711986300000|2024-04-01 15:45:00|26.37|24.34|26.15|24.14|26.53|24.49|26.14|24.12|0
1711986600000|2024-04-01 15:50:00|26.16|24.15|26.45|24.42|26.5|24.46|26.14|24.12|0
1711986900000|2024-04-01 15:55:00|26.44|24.41|26.52|24.48|26.52|24.48|26.38|24.35|0
1711987200000|2024-04-01 16:00:00|26.53|24.49|26.3|24.27|26.58|24.54|26.3|24.27|0
1711987500000|2024-04-01 16:05:00|26.31|24.28|26.24|24.22|26.31|24.28|26.17|24.15|0
1711987800000|2024-04-01 16:10:00|26.23|24.21|26.19|24.18|26.27|24.25|26.18|24.16|0
1711988100000|2024-04-01 16:15:00|26.18|24.16|26.19|24.17|26.2|24.19|26.12|24.11|0
1711988400000|2024-04-01 16:20:00|26.18|24.16|26.17|24.16|26.25|24.23|26.15|24.14|0
1711988700000|2024-04-01 16:25:00|26.18|24.15|26.09|24.09|26.19|24.17|26.07|24.07|0
1711989000000|2024-04-01 16:30:00|26.08|24.08|26.03|24.03|26.08|24.08|26.01|24.01|0
1711989300000|2024-04-01 16:35:00|26.05|24.04|26.05|24.04|26.1|24.1|26|24|0
1711989600000|2024-04-01 16:40:00|26.03|24.03|26.01|24.01|26.03|24.03|25.99|23.99|0
1711989900000|2024-04-01 16:45:00|26|24|26.03|24.03|26.09|24.08|25.99|23.99|0
1711990200000|2024-04-01 16:50:00|26.04|24.04|26.05|24.05|26.06|24.06|25.99|23.99|0
1711990500000|2024-04-01 16:55:00|26.07|24.06|26.12|24.11|26.14|24.13|26.05|24.05|0
1711990800000|2024-04-01 17:00:00|26.14|24.13|26.19|24.18|26.21|24.19|26.12|24.11|0
1711991100000|2024-04-01 17:05:00|26.18|24.17|26.23|24.21|26.29|24.26|26.15|24.14|0
1711991400000|2024-04-01 17:10:00|26.24|24.22|26.23|24.21|26.29|24.26|26.18|24.17|0
1711991700000|2024-04-01 17:15:00|26.24|24.22|26.33|24.31|26.33|24.31|26.2|24.19|0
1711992000000|2024-04-01 17:20:00|26.34|24.32|26.51|24.47|26.51|24.47|26.34|24.32|0
1711992300000|2024-04-01 17:25:00|26.52|24.48|26.27|24.25|26.62|24.57|26.08|24.07|0
1711992600000|2024-04-01 17:30:00|26.28|24.26|26.36|24.33|26.37|24.34|26.24|24.22|0
1711992900000|2024-04-01 17:35:00|26.37|24.34|26.31|24.29|26.37|24.34|26.23|24.21|0
1711993200000|2024-04-01 17:40:00|26.3|24.28|26.17|24.16|26.31|24.29|26.15|24.14|0
1711993500000|2024-04-01 17:45:00|26.16|24.15|26.22|24.2|26.24|24.22|26.16|24.15|0
1711993800000|2024-04-01 17:50:00|26.2|24.19|26.27|24.25|26.36|24.33|26.18|24.17|0
1711994100000|2024-04-01 17:55:00|26.26|24.24|26.2|24.19|26.27|24.25|26.2|24.19|0
1711994400000|2024-04-01 18:00:00|26.21|24.2|26.17|24.15|26.24|24.22|26.17|24.15|0
1711994700000|2024-04-01 18:05:00|26.18|24.17|26.2|24.19|26.24|24.22|26.18|24.17|0
1711995000000|2024-04-01 18:10:00|26.21|24.2|26.27|24.25|26.32|24.29|26.2|24.2|0
1711995300000|2024-04-01 18:15:00|26.28|24.26|26.14|24.13|26.28|24.26|26.14|24.13|0
1711995600000|2024-04-01 18:20:00|26.15|24.14|26.07|24.07|26.19|24.17|26.06|24.05|0
1711995900000|2024-04-01 18:25:00|26.08|24.08|26.34|24.31|26.36|24.33|26.05|24.04|0
1711996200000|2024-04-01 18:30:00|26.32|24.3|26.28|24.26|26.34|24.31|26.27|24.25|0
1711996500000|2024-04-01 18:35:00|26.29|24.27|26.24|24.22|26.31|24.29|26.23|24.21|0
1711996800000|2024-04-01 18:40:00|26.23|24.21|26.25|24.23|26.3|24.28|26.21|24.19|0
1711997100000|2024-04-01 18:45:00|26.24|24.22|26.26|24.24|26.29|24.27|26.24|24.22|0
1711997400000|2024-04-01 18:50:00|26.25|24.23|26.26|24.24|26.3|24.27|26.2|24.18|0
1711997700000|2024-04-01 18:55:00|26.25|24.23|26.33|24.31|26.39|24.36|26.23|24.21|0
1711998000000|2024-04-01 19:00:00|26.34|24.32|26.25|24.23|26.41|24.38|26.25|24.23|0
1711998300000|2024-04-01 19:05:00|26.24|24.22|26.18|24.16|26.24|24.22|26.12|24.11|0
1711998600000|2024-04-01 19:10:00|26.17|24.15|26.25|24.23|26.27|24.25|26.14|24.13|0
1711998900000|2024-04-01 19:15:00|26.24|24.22|26.3|24.28|26.34|24.31|26.18|24.16|0
1711999200000|2024-04-01 19:20:00|26.29|24.27|26.27|24.25|26.34|24.31|26.2|24.18|0
1711999500000|2024-04-01 19:25:00|26.26|24.24|26.33|24.3|26.39|24.36|26.25|24.23|0
1711999800000|2024-04-01 19:30:00|26.31|24.29|26.21|24.19|26.35|24.32|26.17|24.16|0
1712000100000|2024-04-01 19:35:00|26.2|24.18|26.41|24.38|26.43|24.4|26.2|24.18|0
1712000400000|2024-04-01 19:40:00|26.39|24.36|26.21|24.19|26.39|24.36|26.17|24.16|0
1712000700000|2024-04-01 19:45:00|26.2|24.18|26.31|24.29|26.32|24.3|26.17|24.16|0
1712001000000|2024-04-01 19:50:00|26.32|24.3|26.04|24.04|26.36|24.33|26.04|24.04|0
1712001300000|2024-04-01 19:55:00|25.97|23.98|26.17|24.16|26.17|24.16|25.9|23.91|0
1712001600000|2024-04-01 20:00:00|26.22|24.2|26.13|24.12|26.23|24.21|26.13|24.12|0
1712001900000|2024-04-01 20:05:00|26.12|24.11|26.19|24.18|26.2|24.19|26.12|24.11|0
1712002200000|2024-04-01 20:10:00|26.18|24.17|26.17|24.15|26.18|24.17|26.12|24.11|0
1712002500000|2024-04-01 20:15:00|26.18|24.16|26.18|24.16|26.21|24.2|26.18|24.16|0
1712002800000|2024-04-01 20:20:00|26.19|24.17|26.25|24.23|26.26|24.24|26.18|24.16|0
1712003100000|2024-04-01 20:25:00|26.26|24.24|26.29|24.27|26.29|24.27|26.25|24.23|0
1712003400000|2024-04-01 20:30:00|26.28|24.26|26.26|24.24|26.3|24.28|26.26|24.24|0
1712003700000|2024-04-01 20:35:00|26.25|24.23|26.23|24.22|26.26|24.24|26.23|24.22|0
1712004000000|2024-04-01 20:40:00|26.24|24.21|26.27|24.25|26.27|24.25|26.23|24.21|0
1712004300000|2024-04-01 20:45:00|26.26|24.24|26.25|24.24|26.27|24.25|26.24|24.22|0
1712004600000|2024-04-01 20:50:00|26.26|24.23|26.24|24.22|26.26|24.23|26.23|24.21|0
1712004900000|2024-04-01 20:55:00|26.23|24.21|26.19|24.17|26.23|24.21|26.19|24.17|0
1712005200000|2024-04-01 21:00:00|26.2|24.18|26.19|24.18|26.22|24.2|26.18|24.17|0
1712005500000|2024-04-01 21:05:00|26.17|24.17|26.18|24.17|26.19|24.17|26.16|24.15|0
1712005800000|2024-04-01 21:10:00|26.19|24.16|26.19|24.17|26.19|24.17|26.17|24.16|0
1712006100000|2024-04-01 21:15:00|26.18|24.18|26.18|24.16|26.18|24.18|26.18|24.16|0
1712006700000|2024-04-01 21:25:00|26.2|24.18|26.15|24.14|26.2|24.18|26.15|24.14|0
1712007000000|2024-04-01 21:30:00|26.17|24.16|26.17|24.16|26.18|24.16|26.16|24.15|0
1712007300000|2024-04-01 21:35:00|26.18|24.15|26.16|24.15|26.18|24.17|26.16|24.15|0
1712007600000|2024-04-01 21:40:00|26.17|24.16|26.17|24.16|26.17|24.16|26.16|24.15|0
1712007900000|2024-04-01 21:45:00|26.16|24.15|26.18|24.17|26.18|24.17|26.16|24.15|0
1712008200000|2024-04-01 21:50:00|26.16|24.15|26.18|24.16|26.19|24.17|26.16|24.15|0
1712008500000|2024-04-01 21:55:00|26.17|24.17|26.14|24.13|26.17|24.17|26.14|24.13|0
1712008800000|2024-04-01 22:00:00|26.19|24.18|26.29|24.27|26.31|24.29|26.18|24.17|0
1712009100000|2024-04-01 22:05:00|26.28|24.26|26.34|24.31|26.34|24.31|26.24|24.22|0
1712009400000|2024-04-01 22:10:00|26.32|24.3|26.3|24.28|26.32|24.3|26.28|24.25|0
1712009700000|2024-04-01 22:15:00|26.29|24.27|26.33|24.31|26.33|24.31|26.28|24.25|0
1712010000000|2024-04-01 22:20:00|26.32|24.3|26.33|24.31|26.34|24.32|26.31|24.29|0
1712010300000|2024-04-01 22:25:00|26.34|24.32|26.38|24.35|26.38|24.35|26.34|24.32|0
1712010600000|2024-04-01 22:30:00|26.39|24.36|26.37|24.34|26.4|24.37|26.37|24.34|0
1712010900000|2024-04-01 22:35:00|26.34|24.32|26.32|24.3|26.34|24.32|26.27|24.25|0
1712011200000|2024-04-01 22:40:00|26.33|24.29|26.32|24.3|26.34|24.32|26.31|24.28|0
1712011500000|2024-04-01 22:45:00|26.31|24.29|26.29|24.27|26.32|24.3|26.29|24.27|0
1712011800000|2024-04-01 22:50:00|26.31|24.28|26.39|24.36|26.39|24.36|26.31|24.28|0
1712012100000|2024-04-01 22:55:00|26.4|24.37|26.37|24.35|26.4|24.37|26.37|24.35|0
1712012400000|2024-04-01 23:00:00|26.39|24.36|26.38|24.36|26.4|24.37|26.38|24.36|0
1712012700000|2024-04-01 23:05:00|26.37|24.34|26.38|24.35|26.4|24.37|26.36|24.33|0
1712013000000|2024-04-01 23:10:00|26.37|24.34|26.35|24.32|26.37|24.34|26.35|24.32|0
1712013300000|2024-04-01 23:15:00|26.36|24.33|26.34|24.31|26.36|24.33|26.34|24.31|0
1712013600000|2024-04-01 23:20:00|26.32|24.3|26.33|24.31|26.35|24.32|26.3|24.28|0
1712013900000|2024-04-01 23:25:00|26.32|24.3|26.37|24.34|26.39|24.36|26.31|24.28|0
1712014200000|2024-04-01 23:30:00|26.36|24.33|26.34|24.32|26.37|24.34|26.32|24.3|0
1712014500000|2024-04-01 23:35:00|26.36|24.33|26.49|24.45|26.5|24.46|26.36|24.33|0
1712014800000|2024-04-01 23:40:00|26.47|24.44|26.51|24.47|26.51|24.47|26.46|24.43|0
1712015100000|2024-04-01 23:45:00|26.52|24.48|26.43|24.4|26.52|24.48|26.41|24.38|0
1712015400000|2024-04-01 23:50:00|26.42|24.39|26.41|24.38|26.44|24.4|26.4|24.37|0
1712015700000|2024-04-01 23:55:00|26.4|24.37|26.38|24.35|26.4|24.37|26.36|24.34|0
1712016000000|2024-04-02 00:00:00|26.37|24.34|26.39|24.36|26.46|24.42|26.36|24.34|0
1712016300000|2024-04-02 00:05:00|26.4|24.37|26.43|24.4|26.47|24.43|26.39|24.36|0
1712016600000|2024-04-02 00:10:00|26.42|24.39|26.4|24.37|26.43|24.4|26.39|24.36|0
1712016900000|2024-04-02 00:15:00|26.41|24.38|26.41|24.38|26.42|24.39|26.37|24.34|0
1712017200000|2024-04-02 00:20:00|26.4|24.37|26.38|24.35|26.43|24.4|26.37|24.34|0
1712017500000|2024-04-02 00:25:00|26.37|24.34|26.34|24.31|26.41|24.38|26.34|24.31|0
1712017800000|2024-04-02 00:30:00|26.32|24.3|26.36|24.33|26.36|24.33|26.3|24.28|0
1712018100000|2024-04-02 00:35:00|26.38|24.35|26.38|24.35|26.41|24.37|26.36|24.33|0
1712018400000|2024-04-02 00:40:00|26.37|24.34|26.35|24.32|26.39|24.36|26.35|24.32|0
1712018700000|2024-04-02 00:45:00|26.36|24.33|26.35|24.32|26.38|24.35|26.32|24.3|0
1712019000000|2024-04-02 00:50:00|26.36|24.33|26.34|24.32|26.37|24.34|26.31|24.28|0
1712019300000|2024-04-02 00:55:00|26.35|24.33|26.39|24.36|26.4|24.37|26.34|24.32|0
1712019600000|2024-04-02 01:00:00|26.4|24.37|26.44|24.4|26.44|24.4|26.39|24.36|0
1712019900000|2024-04-02 01:05:00|26.43|24.39|26.44|24.4|26.47|24.43|26.42|24.39|0
1712020200000|2024-04-02 01:10:00|26.42|24.39|26.46|24.42|26.47|24.43|26.42|24.39|0
1712020500000|2024-04-02 01:15:00|26.45|24.41|26.4|24.37|26.47|24.43|26.4|24.37|0
1712020800000|2024-04-02 01:20:00|26.39|24.36|26.33|24.3|26.39|24.36|26.32|24.29|0
1712021100000|2024-04-02 01:25:00|26.34|24.31|26.28|24.26|26.34|24.31|26.28|24.26|0
1712021400000|2024-04-02 01:30:00|26.27|24.25|26.34|24.31|26.36|24.33|26.26|24.24|0
1712021700000|2024-04-02 01:35:00|26.35|24.32|26.36|24.33|26.4|24.36|26.34|24.31|0
1712022000000|2024-04-02 01:40:00|26.37|24.34|26.36|24.33|26.41|24.38|26.36|24.33|0
1712022300000|2024-04-02 01:45:00|26.35|24.32|26.33|24.31|26.39|24.36|26.33|24.31|0
1712022600000|2024-04-02 01:50:00|26.35|24.32|26.37|24.34|26.39|24.36|26.35|24.32|0
1712022900000|2024-04-02 01:55:00|26.36|24.33|26.34|24.32|26.38|24.35|26.34|24.32|0
1712023200000|2024-04-02 02:00:00|26.33|24.31|26.36|24.33|26.37|24.35|26.32|24.3|0
1712023500000|2024-04-02 02:05:00|26.34|24.32|26.39|24.36|26.39|24.36|26.33|24.31|0
1712023800000|2024-04-02 02:10:00|26.4|24.37|26.39|24.36|26.41|24.38|26.37|24.34|0
1712024100000|2024-04-02 02:15:00|26.38|24.35|26.35|24.33|26.38|24.35|26.34|24.32|0
1712024400000|2024-04-02 02:20:00|26.34|24.32|26.29|24.27|26.35|24.33|26.29|24.27|0
1712024700000|2024-04-02 02:25:00|26.28|24.26|26.32|24.29|26.34|24.31|26.28|24.26|0
1712025000000|2024-04-02 02:30:00|26.3|24.28|26.27|24.25|26.31|24.29|26.27|24.25|0
1712025300000|2024-04-02 02:35:00|26.26|24.24|26.3|24.28|26.3|24.28|26.26|24.24|0
1712025600000|2024-04-02 02:40:00|26.29|24.27|26.31|24.29|26.33|24.3|26.29|24.27|0
1712025900000|2024-04-02 02:45:00|26.3|24.28|26.32|24.3|26.33|24.3|26.3|24.28|0
1712026200000|2024-04-02 02:50:00|26.34|24.31|26.25|24.23|26.34|24.31|26.25|24.23|0
1712026500000|2024-04-02 02:55:00|26.24|24.22|26.24|24.22|26.24|24.22|26.21|24.19|0
1712026800000|2024-04-02 03:00:00|26.23|24.21|26.24|24.22|26.25|24.23|26.22|24.2|0
1712027100000|2024-04-02 03:05:00|26.25|24.23|26.25|24.23|26.27|24.25|26.24|24.22|0
1712027400000|2024-04-02 03:10:00|26.26|24.24|26.23|24.21|26.29|24.26|26.23|24.21|0
1712027700000|2024-04-02 03:15:00|26.24|24.22|26.25|24.23|26.27|24.25|26.24|24.21|0
1712028000000|2024-04-02 03:20:00|26.26|24.24|26.27|24.25|26.27|24.25|26.24|24.22|0
1712028300000|2024-04-02 03:25:00|26.26|24.24|26.25|24.23|26.27|24.25|26.25|24.23|0
1712028600000|2024-04-02 03:30:00|26.26|24.24|26.27|24.25|26.27|24.25|26.25|24.23|0
1712028900000|2024-04-02 03:35:00|26.26|24.24|26.26|24.24|26.27|24.25|26.22|24.21|0
1712029200000|2024-04-02 03:40:00|26.27|24.25|26.3|24.28|26.34|24.31|26.27|24.25|0
1712029500000|2024-04-02 03:45:00|26.32|24.29|26.33|24.3|26.34|24.31|26.3|24.28|0
1712029800000|2024-04-02 03:50:00|26.31|24.29|26.31|24.29|26.34|24.31|26.31|24.29|0
1712030100000|2024-04-02 03:55:00|26.33|24.3|26.34|24.31|26.35|24.32|26.31|24.29|0
1712030400000|2024-04-02 04:00:00|26.32|24.3|26.35|24.32|26.35|24.32|26.3|24.28|0
1712030700000|2024-04-02 04:05:00|26.34|24.31|26.36|24.33|26.37|24.34|26.34|24.31|0
1712031000000|2024-04-02 04:10:00|26.35|24.32|26.36|24.33|26.37|24.34|26.35|24.32|0
1712031300000|2024-04-02 04:15:00|26.37|24.34|26.38|24.35|26.39|24.36|26.36|24.34|0
1712031600000|2024-04-02 04:20:00|26.37|24.34|26.41|24.38|26.42|24.38|26.37|24.34|0
1712031900000|2024-04-02 04:25:00|26.4|24.37|26.37|24.34|26.4|24.37|26.37|24.34|0
1712032200000|2024-04-02 04:30:00|26.36|24.33|26.37|24.34|26.39|24.36|26.36|24.33|0
1712032500000|2024-04-02 04:35:00|26.35|24.33|26.35|24.33|26.37|24.34|26.34|24.32|0
1712032800000|2024-04-02 04:40:00|26.34|24.32|26.32|24.29|26.34|24.32|26.32|24.29|0
1712033100000|2024-04-02 04:45:00|26.33|24.3|26.34|24.31|26.34|24.31|26.32|24.29|0
1712033400000|2024-04-02 04:50:00|26.33|24.3|26.35|24.32|26.35|24.32|26.33|24.3|0
1712033700000|2024-04-02 04:55:00|26.36|24.34|26.36|24.33|26.36|24.34|26.34|24.31|0
1712034000000|2024-04-02 05:00:00|26.35|24.32|26.4|24.37|26.4|24.37|26.35|24.32|0
1712034300000|2024-04-02 05:05:00|26.38|24.36|26.38|24.35|26.4|24.37|26.37|24.34|0
1712034600000|2024-04-02 05:10:00|26.37|24.34|26.39|24.36|26.41|24.38|26.37|24.34|0
1712034900000|2024-04-02 05:15:00|26.41|24.38|26.5|24.46|26.5|24.46|26.41|24.38|0
1712035200000|2024-04-02 05:20:00|26.49|24.45|26.46|24.43|26.49|24.45|26.45|24.42|0
1712035500000|2024-04-02 05:25:00|26.45|24.42|26.43|24.39|26.46|24.42|26.42|24.38|0
1712035800000|2024-04-02 05:30:00|26.44|24.4|26.45|24.42|26.45|24.42|26.42|24.38|0
1712036100000|2024-04-02 05:35:00|26.44|24.41|26.46|24.43|26.46|24.43|26.44|24.4|0
1712036400000|2024-04-02 05:40:00|26.45|24.42|26.45|24.41|26.48|24.45|26.45|24.41|0
1712036700000|2024-04-02 05:45:00|26.46|24.42|26.42|24.39|26.48|24.44|26.41|24.38|0
1712037000000|2024-04-02 05:50:00|26.41|24.38|26.44|24.4|26.45|24.41|26.41|24.38|0
1712037300000|2024-04-02 05:55:00|26.42|24.39|26.41|24.38|26.45|24.41|26.4|24.37|0
1712037600000|2024-04-02 06:00:00|26.4|24.37|26.38|24.35|26.42|24.39|26.35|24.32|0
1712037900000|2024-04-02 06:05:00|26.36|24.34|26.36|24.33|26.39|24.36|26.33|24.3|0
1712038200000|2024-04-02 06:10:00|26.35|24.32|26.36|24.33|26.4|24.37|26.34|24.31|0
1712038500000|2024-04-02 06:15:00|26.37|24.34|26.33|24.3|26.41|24.38|26.33|24.3|0
1712038800000|2024-04-02 06:20:00|26.32|24.31|26.31|24.29|26.34|24.31|26.3|24.28|0
1712039100000|2024-04-02 06:25:00|26.3|24.28|26.29|24.27|26.34|24.31|26.27|24.25|0
1712039400000|2024-04-02 06:30:00|26.28|24.26|26.3|24.28|26.3|24.28|26.25|24.23|0
1712039700000|2024-04-02 06:35:00|26.29|24.27|26.31|24.29|26.32|24.3|26.29|24.27|0
1712040000000|2024-04-02 06:40:00|26.3|24.28|26.25|24.23|26.33|24.31|26.24|24.22|0
1712040300000|2024-04-02 06:45:00|26.24|24.22|26.19|24.18|26.27|24.25|26.19|24.18|0
1712040600000|2024-04-02 06:50:00|26.18|24.17|26.3|24.27|26.31|24.28|26.18|24.17|0
1712040900000|2024-04-02 06:55:00|26.28|24.26|26.35|24.33|26.35|24.33|26.28|24.26|0
1712041200000|2024-04-02 07:00:00|26.37|24.34|26.21|24.2|26.37|24.34|26.2|24.19|0
1712041500000|2024-04-02 07:05:00|26.2|24.19|26.14|24.13|26.21|24.2|26.14|24.13|0
1712041800000|2024-04-02 07:10:00|26.15|24.14|26.2|24.18|26.26|24.24|26.15|24.14|0
1712042100000|2024-04-02 07:15:00|26.21|24.2|26.32|24.29|26.32|24.29|26.2|24.18|0
1712042400000|2024-04-02 07:20:00|26.3|24.28|26.36|24.33|26.37|24.35|26.29|24.27|0
1712042700000|2024-04-02 07:25:00|26.37|24.34|26.48|24.44|26.5|24.46|26.37|24.34|0
1712043000000|2024-04-02 07:30:00|26.47|24.43|26.4|24.37|26.48|24.45|26.37|24.34|0
1712043300000|2024-04-02 07:35:00|26.41|24.38|26.32|24.3|26.45|24.42|26.31|24.29|0
1712043600000|2024-04-02 07:40:00|26.31|24.29|26.35|24.32|26.37|24.34|26.31|24.29|0
1712043900000|2024-04-02 07:45:00|26.36|24.33|26.35|24.32|26.39|24.36|26.32|24.3|0
1712044200000|2024-04-02 07:50:00|26.33|24.31|26.36|24.33|26.42|24.39|26.33|24.31|0
1712044500000|2024-04-02 07:55:00|26.35|24.32|26.38|24.35|26.38|24.35|26.31|24.29|0
1712044800000|2024-04-02 08:00:00|26.34|24.32|26.1|24.09|26.35|24.32|26.05|24.05|0
1712045100000|2024-04-02 08:05:00|26.09|24.08|26.17|24.15|26.2|24.19|26.09|24.08|0
1712045400000|2024-04-02 08:10:00|26.14|24.13|26.18|24.16|26.2|24.19|26.14|24.13|0
1712045700000|2024-04-02 08:15:00|26.17|24.19|26.03|24.02|26.2|24.19|26|24|0
1712046000000|2024-04-02 08:20:00|26|24|26.06|24.06|26.1|24.09|26|24|0
1712046300000|2024-04-02 08:25:00|26.07|24.07|26.07|24.07|26.08|24.08|26.03|24.02|0
1712046600000|2024-04-02 08:30:00|26.08|24.08|26.08|24.08|26.09|24.09|26.06|24.05|0
1712046900000|2024-04-02 08:35:00|26.07|24.06|26.13|24.12|26.15|24.14|26.07|24.06|0
1712047200000|2024-04-02 08:40:00|26.14|24.13|26.24|24.22|26.27|24.25|26.14|24.13|0
1712047500000|2024-04-02 08:45:00|26.26|24.24|26.3|24.28|26.33|24.3|26.24|24.22|0
1712047800000|2024-04-02 08:50:00|26.31|24.29|26.34|24.31|26.41|24.38|26.31|24.29|0
1712048100000|2024-04-02 08:55:00|26.35|24.32|26.29|24.27|26.36|24.33|26.28|24.25|0
1712048400000|2024-04-02 09:00:00|26.3|24.28|26.29|24.26|26.32|24.3|26.25|24.23|0
1712048700000|2024-04-02 09:05:00|26.28|24.25|26.19|24.18|26.31|24.29|26.19|24.18|0
1712049000000|2024-04-02 09:10:00|26.18|24.17|26.19|24.18|26.22|24.2|26.15|24.13|0
1712049300000|2024-04-02 09:15:00|26.2|24.19|26.25|24.23|26.25|24.23|26.2|24.19|0
1712049600000|2024-04-02 09:20:00|26.24|24.22|26.16|24.14|26.25|24.23|26.16|24.14|0
1712049900000|2024-04-02 09:25:00|26.14|24.13|26.19|24.17|26.2|24.19|26.14|24.13|0
1712050200000|2024-04-02 09:30:00|26.2|24.19|26.24|24.22|26.28|24.26|26.19|24.17|0
1712050500000|2024-04-02 09:35:00|26.25|24.23|26.2|24.18|26.25|24.23|26.19|24.17|0
1712050800000|2024-04-02 09:40:00|26.21|24.19|26.16|24.15|26.21|24.19|26.15|24.14|0
1712051100000|2024-04-02 09:45:00|26.18|24.16|26.26|24.24|26.29|24.27|26.16|24.15|0
1712051400000|2024-04-02 09:50:00|26.23|24.21|26.35|24.32|26.36|24.33|26.22|24.2|0
1712051700000|2024-04-02 09:55:00|26.34|24.31|26.37|24.34|26.39|24.36|26.34|24.31|0
1712052000000|2024-04-02 10:00:00|26.38|24.35|26.5|24.46|26.52|24.48|26.38|24.35|0
1712052300000|2024-04-02 10:05:00|26.51|24.47|26.52|24.48|26.54|24.49|26.49|24.46|0
1712052600000|2024-04-02 10:10:00|26.54|24.49|26.52|24.48|26.55|24.5|26.48|24.44|0
1712052900000|2024-04-02 10:15:00|26.53|24.49|26.44|24.41|26.56|24.52|26.44|24.41|0
1712053200000|2024-04-02 10:20:00|26.45|24.42|26.45|24.42|26.47|24.44|26.39|24.36|0
1712053500000|2024-04-02 10:25:00|26.44|24.4|26.44|24.4|26.47|24.44|26.4|24.37|0
1712053800000|2024-04-02 10:30:00|26.43|24.39|26.44|24.4|26.46|24.43|26.4|24.37|0
1712054100000|2024-04-02 10:35:00|26.45|24.41|26.7|24.64|26.74|24.69|26.44|24.4|0
1712054400000|2024-04-02 10:40:00|26.68|24.63|26.62|24.58|26.74|24.69|26.61|24.57|0
1712054700000|2024-04-02 10:45:00|26.64|24.59|26.6|24.55|26.67|24.62|26.6|24.55|0
1712055000000|2024-04-02 10:50:00|26.59|24.54|26.61|24.56|26.65|24.6|26.54|24.5|0
1712055300000|2024-04-02 10:55:00|26.62|24.57|26.56|24.52|26.63|24.58|26.49|24.45|0
1712055600000|2024-04-02 11:00:00|26.57|24.53|26.54|24.5|26.62|24.57|26.54|24.5|0
1712055900000|2024-04-02 11:05:00|26.55|24.51|26.56|24.52|26.63|24.58|26.54|24.5|0
1712056200000|2024-04-02 11:10:00|26.57|24.53|26.61|24.56|26.62|24.57|26.56|24.52|0
1712056500000|2024-04-02 11:15:00|26.6|24.55|26.63|24.58|26.64|24.59|26.57|24.53|0
1712056800000|2024-04-02 11:20:00|26.64|24.59|26.8|24.74|26.86|24.79|26.63|24.58|0
1712057100000|2024-04-02 11:25:00|26.78|24.73|26.74|24.68|26.81|24.75|26.74|24.68|0
1712057400000|2024-04-02 11:30:00|26.75|24.69|26.78|24.72|26.79|24.73|26.74|24.68|0
1712057700000|2024-04-02 11:35:00|26.77|24.71|26.69|24.63|26.77|24.71|26.69|24.63|0
1712058000000|2024-04-02 11:40:00|26.7|24.64|26.62|24.57|26.75|24.69|26.11|24.1|0
1712058300000|2024-04-02 11:45:00|26.63|24.58|26.74|24.68|26.77|24.71|26.61|24.56|0
1712058600000|2024-04-02 11:50:00|26.75|24.69|26.77|24.71|26.78|24.72|26.71|24.66|0
1712058900000|2024-04-02 11:55:00|26.8|24.74|26.8|24.74|26.81|24.75|26.74|24.68|0
1712059200000|2024-04-02 12:00:00|26.81|24.73|26.78|24.72|26.81|24.75|26.7|24.65|0
1712059500000|2024-04-02 12:05:00|26.77|24.71|26.76|24.7|26.82|24.76|26.74|24.68|0
1712059800000|2024-04-02 12:10:00|26.75|24.71|26.84|24.78|26.84|24.78|26.73|24.68|0
1712060100000|2024-04-02 12:15:00|26.88|24.77|26.89|24.82|26.91|24.84|26.85|24.77|0
1712060400000|2024-04-02 12:20:00|26.9|24.83|26.88|24.81|26.91|24.84|26.86|24.8|0
1712060700000|2024-04-02 12:25:00|26.89|24.82|26.79|24.73|26.89|24.82|26.79|24.73|0
1712061000000|2024-04-02 12:30:00|26.8|24.74|26.95|24.88|26.96|24.88|26.78|24.72|0
1712061300000|2024-04-02 12:35:00|26.96|24.87|27.09|25.01|27.09|25.01|26.92|24.85|0
1712061600000|2024-04-02 12:40:00|27.1|25.02|26.65|24.6|27.29|25.2|26.65|24.6|0
1712061900000|2024-04-02 12:45:00|26.66|24.61|26.75|24.7|26.84|24.77|26.63|24.59|0
1712062200000|2024-04-02 12:50:00|26.76|24.74|26.79|24.73|26.83|24.76|26.71|24.65|0
1712062500000|2024-04-02 12:55:00|26.78|24.72|26.85|24.78|26.9|24.83|26.78|24.72|0
1712062800000|2024-04-02 13:00:00|26.86|24.79|26.99|24.92|26.99|24.92|26.81|24.75|0
1712063100000|2024-04-02 13:05:00|26.98|24.91|27.05|24.97|27.09|25.01|26.97|24.89|0
1712063400000|2024-04-02 13:10:00|27.09|25.01|27.2|25.11|27.26|25.16|27.09|25.01|0
1712063700000|2024-04-02 13:15:00|27.21|25.12|27.32|25.22|27.36|25.25|27.2|25.11|0
1712064000000|2024-04-02 13:20:00|27.33|25.23|27.29|25.19|27.33|25.23|27.22|25.12|0
1712064300000|2024-04-02 13:25:00|27.31|25.21|27.18|25.09|27.36|25.25|27.17|25.08|0
1712064600000|2024-04-02 13:30:00|27.23|25.14|27.78|25.65|27.8|25.66|27.13|25.05|0
1712064900000|2024-04-02 13:35:00|27.82|25.68|28.01|25.85|28.01|25.85|27.77|25.64|0
1712065200000|2024-04-02 13:40:00|28.03|25.88|28|25.84|29.97|27.66|27.28|25.18|0
1712065500000|2024-04-02 13:45:00|28.01|25.85|28.11|25.95|28.12|25.96|27.98|25.83|0
1712065800000|2024-04-02 13:50:00|28.12|25.96|28.06|25.9|28.25|26.07|28.03|25.88|0
1712066100000|2024-04-02 13:55:00|28.04|25.89|28|25.85|28.21|26.04|28|25.85|0
1712066400000|2024-04-02 14:00:00|28.02|25.87|27.73|25.6|28.23|26.05|27.73|25.6|0
1712066700000|2024-04-02 14:05:00|27.74|25.61|28|25.85|28.14|25.98|27.44|25.33|0
1712067000000|2024-04-02 14:10:00|27.99|25.83|28.3|26.12|28.33|26.15|27.96|25.81|0
1712067300000|2024-04-02 14:15:00|28.26|26.09|28.33|26.15|28.49|26.3|27.8|25.66|0
1712067600000|2024-04-02 14:20:00|28.34|26.16|28.08|25.92|28.35|26.17|27.98|25.82|0
1712067900000|2024-04-02 14:25:00|28.09|25.93|28.36|26.18|28.43|26.24|27.96|25.81|0
1712068200000|2024-04-02 14:30:00|28.35|26.17|28.4|26.22|28.46|26.28|28.24|26.07|0
1712068500000|2024-04-02 14:35:00|28.41|26.23|28.26|26.09|28.41|26.23|28.2|26.03|0
1712068800000|2024-04-02 14:40:00|28.27|26.1|28.22|26.05|28.32|26.15|28.12|25.96|0
1712069100000|2024-04-02 14:45:00|28.24|26.06|28.4|26.21|28.44|26.25|28.16|25.99|0
1712069400000|2024-04-02 14:50:00|28.37|26.19|28.41|26.23|28.42|26.24|28.31|26.13|0
1712069700000|2024-04-02 14:55:00|28.4|26.21|28.46|26.27|28.55|26.35|28.4|26.21|0
1712070000000|2024-04-02 15:00:00|28.47|26.28|28.45|26.26|28.51|26.32|28.37|26.19|0
1712070300000|2024-04-02 15:05:00|28.43|26.25|28.32|26.14|28.47|26.28|28.28|26.11|0
1712070600000|2024-04-02 15:10:00|28.31|26.13|28.11|25.94|28.31|26.13|28.11|25.94|0
1712070900000|2024-04-02 15:15:00|28.12|25.95|28.03|25.87|28.17|26|28.03|25.87|0
1712071200000|2024-04-02 15:20:00|28.04|25.88|28.14|25.98|28.15|25.99|28.02|25.86|0
1712071500000|2024-04-02 15:25:00|28.13|25.96|28.12|25.95|28.18|26.01|28.1|25.94|0
1712071800000|2024-04-02 15:30:00|28.13|25.96|28.09|25.93|28.15|25.99|28.04|25.88|0
1712072100000|2024-04-02 15:35:00|28.1|25.94|28.21|26.04|28.23|26.06|28|25.85|0
1712072400000|2024-04-02 15:40:00|28.2|26.03|28.21|26.04|28.23|26.06|28.1|25.94|0
1712072700000|2024-04-02 15:45:00|28.2|26.03|28.33|26.15|28.33|26.15|28.19|26.03|0
1712073000000|2024-04-02 15:50:00|28.31|26.13|28.41|26.23|28.43|26.24|28.3|26.12|0
1712073300000|2024-04-02 15:55:00|28.43|26.24|28.36|26.18|28.43|26.24|28.22|26.05|0
1712073600000|2024-04-02 16:00:00|28.37|26.19|28.31|26.13|28.42|26.24|28.29|26.11|0
1712073900000|2024-04-02 16:05:00|28.3|26.12|28.33|26.16|28.42|26.24|28.27|26.1|0
1712074200000|2024-04-02 16:10:00|28.32|26.14|28.43|26.25|28.46|26.27|28.31|26.13|0
1712074500000|2024-04-02 16:15:00|28.44|26.26|28.42|26.24|28.46|26.27|28.36|26.18|0
1712074800000|2024-04-02 16:20:00|28.41|26.22|28.31|26.13|28.46|26.27|28.23|26.06|0
1712075100000|2024-04-02 16:25:00|28.29|26.12|28.19|26.02|28.32|26.14|28.18|26.01|0
1712075400000|2024-04-02 16:30:00|28.21|26.04|28.18|26.01|28.26|26.08|28.18|26.01|0
1712075700000|2024-04-02 16:35:00|28.19|26.02|28.13|25.96|28.19|26.02|28.1|25.94|0
1712076000000|2024-04-02 16:40:00|28.12|25.95|28.18|26.01|28.19|26.02|28.08|25.92|0
1712076300000|2024-04-02 16:45:00|28.19|26.02|27.95|25.8|28.19|26.02|27.9|25.76|0
1712076600000|2024-04-02 16:50:00|27.96|25.81|27.99|25.84|28.05|25.89|27.95|25.8|0
1712076900000|2024-04-02 16:55:00|27.98|25.82|27.91|25.77|28|25.85|27.9|25.75|0
1712077200000|2024-04-02 17:00:00|27.89|25.74|27.86|25.72|27.93|25.78|27.83|25.69|0
1712077500000|2024-04-02 17:05:00|27.85|25.71|27.94|25.79|27.96|25.8|27.85|25.71|0
1712077800000|2024-04-02 17:10:00|27.95|25.8|28.06|25.9|28.07|25.91|27.92|25.78|0
1712078100000|2024-04-02 17:15:00|28.07|25.91|28.13|25.97|28.13|25.97|28|25.84|0
1712078400000|2024-04-02 17:20:00|28.12|25.96|28.08|25.92|28.15|25.98|28.05|25.89|0
1712078700000|2024-04-02 17:25:00|28.07|25.91|28.06|25.9|28.12|25.96|28.03|25.88|0
1712079000000|2024-04-02 17:30:00|28.04|25.89|28.1|25.94|28.11|25.95|28.03|25.88|0
1712079300000|2024-04-02 17:35:00|28.11|25.93|28.11|25.94|28.17|26|28.04|25.89|0
1712079600000|2024-04-02 17:40:00|28.09|25.93|28.08|25.92|28.21|26.04|28.08|25.92|0
1712079900000|2024-04-02 17:45:00|28.1|25.94|27.95|25.8|28.1|25.94|27.95|25.8|0
1712080200000|2024-04-02 17:50:00|27.94|25.79|28|25.85|28.05|25.89|27.92|25.77|0
1712080500000|2024-04-02 17:55:00|28.01|25.86|28|25.85|28.03|25.87|27.93|25.78|0
1712080800000|2024-04-02 18:00:00|27.98|25.84|28|25.85|28.04|25.88|27.96|25.81|0
1712081100000|2024-04-02 18:05:00|27.99|25.84|27.9|25.75|28.05|25.89|27.9|25.75|0
1712081400000|2024-04-02 18:10:00|27.91|25.76|27.95|25.8|27.98|25.82|27.88|25.73|0
1712081700000|2024-04-02 18:15:00|27.94|25.79|27.87|25.73|27.95|25.8|27.87|25.73|0
1712082000000|2024-04-02 18:20:00|27.86|25.72|27.94|25.79|27.96|25.81|27.82|25.68|0
1712082300000|2024-04-02 18:25:00|27.95|25.8|27.93|25.79|27.95|25.8|27.85|25.71|0
1712082600000|2024-04-02 18:30:00|27.92|25.77|27.57|25.45|28.03|25.87|27.57|25.45|0
1712082900000|2024-04-02 18:35:00|27.58|25.46|27.63|25.51|27.7|25.56|27.57|25.45|0
1712083200000|2024-04-02 18:40:00|27.62|25.5|27.56|25.44|27.63|25.51|27.51|25.39|0
1712083500000|2024-04-02 18:45:00|27.57|25.45|27.68|25.55|27.73|25.6|27.57|25.45|0
1712083800000|2024-04-02 18:50:00|27.67|25.54|27.63|25.51|27.68|25.55|27.56|25.44|0
1712084100000|2024-04-02 18:55:00|27.62|25.49|27.67|25.54|27.69|25.56|27.58|25.46|0
1712084400000|2024-04-02 19:00:00|27.68|25.55|27.48|25.37|27.69|25.56|27.48|25.37|0
1712084700000|2024-04-02 19:05:00|27.49|25.38|27.38|25.28|27.49|25.38|27.27|25.17|0
1712085000000|2024-04-02 19:10:00|27.39|25.29|27.58|25.46|27.58|25.46|27.33|25.23|0
1712085300000|2024-04-02 19:15:00|27.57|25.44|27.61|25.49|27.63|25.5|27.5|25.39|0
1712085600000|2024-04-02 19:20:00|27.62|25.48|27.39|25.28|27.62|25.5|27.39|25.28|0
1712085900000|2024-04-02 19:25:00|27.38|25.27|27.37|25.26|27.39|25.28|27.29|25.19|0
1712086200000|2024-04-02 19:30:00|27.34|25.24|27.24|25.15|27.43|25.32|27.21|25.11|0
1712086500000|2024-04-02 19:35:00|27.26|25.16|27.19|25.1|27.26|25.16|27.15|25.06|0
1712086800000|2024-04-02 19:40:00|27.18|25.09|27.46|25.34|27.53|25.41|27.16|25.07|0
1712087100000|2024-04-02 19:45:00|27.47|25.36|27.34|25.24|27.54|25.42|27.34|25.24|0
1712087400000|2024-04-02 19:50:00|27.39|25.29|27.38|25.27|27.52|25.4|27.33|25.23|0
1712087700000|2024-04-02 19:55:00|27.39|25.29|27.38|25.27|27.46|25.35|27.32|25.22|0
1712088000000|2024-04-02 20:00:00|27.34|25.24|27.29|25.19|27.37|25.26|27.28|25.18|0
1712088300000|2024-04-02 20:05:00|27.31|25.21|27.3|25.2|27.31|25.21|27.28|25.18|0
1712088600000|2024-04-02 20:10:00|27.28|25.18|27.27|25.17|27.29|25.19|27.26|25.16|0
1712088900000|2024-04-02 20:15:00|27.28|25.18|27.27|25.17|27.28|25.18|27.25|25.16|0
1712089200000|2024-04-02 20:20:00|27.25|25.16|27.25|25.16|27.25|25.16|27.25|25.16|0
1712089800000|2024-04-02 20:30:00|27.26|25.17|27.25|25.16|27.26|25.17|27.24|25.14|0
1712090100000|2024-04-02 20:35:00|27.24|25.14|27.24|25.14|27.25|25.16|27.24|25.14|0
1712090400000|2024-04-02 20:40:00|27.23|25.13|27.23|25.13|27.24|25.14|27.21|25.12|0
1712090700000|2024-04-02 20:45:00|27.21|25.12|27.23|25.13|27.23|25.13|27.21|25.12|0
1712091000000|2024-04-02 20:50:00|27.22|25.14|27.25|25.15|27.25|25.15|27.22|25.14|0
1712091300000|2024-04-02 20:55:00|27.26|25.16|27.25|25.16|27.27|25.17|27.25|25.15|0
1712091600000|2024-04-02 21:00:00|27.26|25.15|27.25|25.16|27.27|25.17|27.24|25.15|0
1712091900000|2024-04-02 21:05:00|27.28|25.18|27.28|25.18|27.28|25.18|27.26|25.16|0
1712092200000|2024-04-02 21:10:00|27.27|25.17|27.27|25.17|27.28|25.18|27.27|25.17|0
1712092500000|2024-04-02 21:15:00|27.26||27.26||27.27||27.26||0
1712092800000|2024-04-02 21:20:00|27.27|25.18|27.27|25.17|27.28|25.18|27.27|25.17|0
1712093100000|2024-04-02 21:25:00|27.26|25.16|27.26|25.17|27.28|25.18|27.26|25.16|0
1712093400000|2024-04-02 21:30:00||25.16||25.16||25.17||25.16|0
1712093700000|2024-04-02 21:35:00|27.25|25.15|27.24|25.15|27.25|25.15|27.24|25.15|0
1712094000000|2024-04-02 21:40:00|27.25|25.14|27.22|25.12|27.25|25.14|27.21|25.12|0
1712094300000|2024-04-02 21:45:00|27.21|25.13|27.23|25.13|27.23|25.13|27.21|25.12|0
1712094600000|2024-04-02 21:50:00|27.22|25.14|27.22|25.13|27.23|25.14|27.22|25.13|0
1712094900000|2024-04-02 21:55:00|27.21|25.12|27.22|25.12|27.23|25.13|27.21|25.12|0
1712095200000|2024-04-02 22:00:00|27.24|25.15|27.3|25.2|27.3|25.2|27.24|25.14|0
1712095500000|2024-04-02 22:05:00|27.31|25.21|27.27|25.17|27.31|25.21|27.27|25.17|0
1712095800000|2024-04-02 22:10:00|27.28|25.18|27.3|25.2|27.32|25.22|27.28|25.18|0
1712096100000|2024-04-02 22:15:00|27.32|25.22|27.32|25.22|27.33|25.23|27.32|25.22|0
1712096400000|2024-04-02 22:20:00|27.31|25.21|27.31|25.21|27.31|25.21|27.28|25.18|0
1712096700000|2024-04-02 22:25:00|27.29|25.19|27.31|25.21|27.32|25.22|27.29|25.19|0
1712097000000|2024-04-02 22:30:00|27.32|25.22|27.3|25.2|27.33|25.23|27.29|25.19|0
1712097300000|2024-04-02 22:35:00|27.29|25.19|27.3|25.2|27.3|25.2|27.29|25.19|0
1712097600000|2024-04-02 22:40:00|27.29|25.19|27.33|25.23|27.33|25.23|27.28|25.18|0
1712097900000|2024-04-02 22:45:00|27.34|25.24|27.34|25.24|27.35|25.25|27.32|25.21|0
1712098200000|2024-04-02 22:50:00|27.35|25.25|27.4|25.29|27.4|25.29|27.34|25.24|0
1712098500000|2024-04-02 22:55:00|27.41|25.3|27.39|25.28|27.41|25.3|27.39|25.28|0
1712098800000|2024-04-02 23:00:00|27.4|25.29|27.4|25.29|27.42|25.31|27.39|25.28|0
1712099100000|2024-04-02 23:05:00|27.39|25.28|27.4|25.29|27.41|25.3|27.39|25.28|0
1712099400000|2024-04-02 23:10:00|27.37|25.27|27.38|25.28|27.38|25.28|27.37|25.27|0
1712099700000|2024-04-02 23:15:00|27.37|25.27|27.36|25.25|27.38|25.28|27.36|25.25|0
1712100000000|2024-04-02 23:20:00|27.37|25.27|27.36|25.25|27.37|25.27|27.36|25.25|0
1712100300000|2024-04-02 23:25:00|27.37|25.26|27.34|25.24|27.37|25.26|27.34|25.24|0
1712100600000|2024-04-02 23:30:00|27.36|25.25|27.33|25.23|27.36|25.25|27.33|25.23|0
1712100900000|2024-04-02 23:35:00|27.34|25.24|27.36|25.25|27.36|25.25|27.34|25.24|0
1712101200000|2024-04-02 23:40:00|27.34|25.24|27.35|25.25|27.39|25.28|27.34|25.24|0
1712101500000|2024-04-02 23:45:00|27.34|25.24|27.39|25.28|27.4|25.29|27.34|25.24|0
1712101800000|2024-04-02 23:50:00|27.4|25.29|27.4|25.29|27.43|25.32|27.39|25.28|0
1712102100000|2024-04-02 23:55:00|27.39|25.28|27.4|25.29|27.41|25.3|27.39|25.28|0
1712102400000|2024-04-03 00:00:00|27.41|25.3|27.47|25.36|27.47|25.36|27.41|25.3|0
1712102700000|2024-04-03 00:05:00|27.49|25.37|27.57|25.45|27.57|25.45|27.47|25.36|0
1712103000000|2024-04-03 00:10:00|27.6|25.47|27.61|25.48|27.61|25.48|27.57|25.45|0
1712103300000|2024-04-03 00:15:00|27.62|25.49|27.59|25.47|27.68|25.55|27.59|25.47|0
1712103600000|2024-04-03 00:20:00|27.61|25.48|27.53|25.41|27.62|25.49|27.51|25.39|0
1712103900000|2024-04-03 00:25:00|27.54|25.42|27.54|25.42|27.58|25.46|27.53|25.41|0
1712104200000|2024-04-03 00:30:00|27.55|25.43|27.53|25.41|27.56|25.44|27.53|25.41|0
1712104500000|2024-04-03 00:35:00|27.54|25.42|27.79|25.65|27.79|25.65|27.52|25.4|0
1712104800000|2024-04-03 00:40:00|27.77|25.64|27.82|25.68|27.82|25.68|27.74|25.6|0
1712105100000|2024-04-03 00:45:00|27.84|25.69|27.85|25.71|27.87|25.73|27.81|25.67|0
1712105400000|2024-04-03 00:50:00|27.83|25.69|27.78|25.65|27.87|25.73|27.78|25.65|0
1712105700000|2024-04-03 00:55:00|27.8|25.66|27.83|25.69|27.83|25.69|27.78|25.65|0
1712106000000|2024-04-03 01:00:00|27.84|25.7|27.86|25.71|27.88|25.74|27.83|25.69|0
1712106300000|2024-04-03 01:05:00|27.87|25.73|27.87|25.72|27.97|25.82|27.84|25.7|0
1712106600000|2024-04-03 01:10:00|27.86|25.71|27.88|25.74|27.91|25.76|27.84|25.7|0
1712106900000|2024-04-03 01:15:00|27.89|25.75|27.88|25.73|27.92|25.77|27.87|25.72|0
1712107200000|2024-04-03 01:20:00|27.87|25.72|27.85|25.71|27.88|25.72|27.83|25.69|0
1712107500000|2024-04-03 01:25:00|27.84|25.7|27.83|25.69|27.85|25.71|27.81|25.67|0
1712107800000|2024-04-03 01:30:00|27.82|25.68|27.89|25.74|27.89|25.74|27.82|25.68|0
1712108100000|2024-04-03 01:35:00|27.88|25.73|27.84|25.7|27.89|25.74|27.84|25.7|0
1712108400000|2024-04-03 01:40:00|27.85|25.71|27.88|25.73|27.89|25.75|27.84|25.7|0
1712108700000|2024-04-03 01:45:00|27.87|25.72|27.89|25.74|27.91|25.76|27.85|25.71|0
1712109000000|2024-04-03 01:50:00|27.87|25.73|27.84|25.69|27.89|25.74|27.84|25.69|0
1712109300000|2024-04-03 01:55:00|27.85|25.71|27.96|25.81|27.96|25.81|27.84|25.7|0
1712109600000|2024-04-03 02:00:00|27.95|25.8|27.92|25.77|27.96|25.81|27.88|25.74|0
1712109900000|2024-04-03 02:05:00|27.91|25.76|27.91|25.77|27.93|25.78|27.9|25.75|0
1712110200000|2024-04-03 02:10:00|27.92|25.76|27.93|25.78|27.93|25.78|27.91|25.76|0
1712110500000|2024-04-03 02:15:00|27.94|25.79|27.92|25.77|27.96|25.81|27.92|25.77|0
1712110800000|2024-04-03 02:20:00|27.93|25.78|27.88|25.74|27.93|25.78|27.88|25.74|0
1712111100000|2024-04-03 02:25:00|27.87|25.72|27.89|25.75|27.89|25.75|27.84|25.7|0
1712111400000|2024-04-03 02:30:00|27.9|25.76|27.87|25.72|27.9|25.76|27.87|25.72|0
1712111700000|2024-04-03 02:35:00|27.88|25.73|27.85|25.71|27.89|25.75|27.84|25.69|0
1712112000000|2024-04-03 02:40:00|27.84|25.7|27.86|25.72|27.87|25.72|27.84|25.7|0
1712112300000|2024-04-03 02:45:00|27.88|25.73|27.89|25.74|27.89|25.74|27.88|25.73|0
1712112600000|2024-04-03 02:50:00|27.88|25.73|27.91|25.77|27.94|25.79|27.88|25.73|0
1712112900000|2024-04-03 02:55:00|27.92|25.75|27.91|25.76|27.92|25.77|27.89|25.75|0
1712113200000|2024-04-03 03:00:00|27.9|25.75|27.85|25.71|27.9|25.75|27.84|25.7|0
1712113500000|2024-04-03 03:05:00|27.84|25.7|27.84|25.69|27.86|25.72|27.84|25.69|0
1712113800000|2024-04-03 03:10:00|27.85|25.7|27.82|25.68|27.85|25.71|27.82|25.68|0
1712114100000|2024-04-03 03:15:00|27.83|25.69|27.85|25.7|27.85|25.7|27.82|25.68|0
1712114400000|2024-04-03 03:20:00|27.84|25.69|27.85|25.7|27.85|25.7|27.83|25.69|0
1712114700000|2024-04-03 03:25:00|27.86|25.72|27.85|25.71|27.87|25.73|27.85|25.7|0
1712115000000|2024-04-03 03:30:00|27.86|25.73|27.86|25.71|27.87|25.73|27.83|25.69|0
1712115300000|2024-04-03 03:35:00|27.84|25.7|27.85|25.71|27.86|25.71|27.83|25.69|0
1712115600000|2024-04-03 03:40:00|27.84|25.7|27.77|25.63|27.86|25.71|27.76|25.63|0
1712115900000|2024-04-03 03:45:00|27.78|25.64|27.77|25.63|27.79|25.65|27.77|25.63|0
1712116200000|2024-04-03 03:50:00|27.78|25.64|27.77|25.63|27.78|25.64|27.77|25.63|0
1712116500000|2024-04-03 03:55:00|27.78|25.64|27.78|25.64|27.78|25.64|27.75|25.62|0
1712116800000|2024-04-03 04:00:00|27.79|25.65|27.76|25.63|27.79|25.65|27.76|25.63|0
1712117100000|2024-04-03 04:05:00|27.77|25.64|27.79|25.66|27.8|25.66|27.77|25.64|0
1712117400000|2024-04-03 04:10:00|27.8|25.65|27.82|25.68|27.82|25.68|27.79|25.65|0
1712117700000|2024-04-03 04:15:00|27.84|25.7|27.9|25.75|27.9|25.75|27.84|25.7|0
1712118000000|2024-04-03 04:20:00|27.91|25.76|27.93|25.79|27.95|25.8|27.9|25.76|0
1712118300000|2024-04-03 04:25:00|27.92|25.78|27.85|25.7|27.92|25.79|27.85|25.7|0
1712118600000|2024-04-03 04:30:00|27.86|25.72|27.81|25.67|27.88|25.74|27.81|25.67|0
1712118900000|2024-04-03 04:35:00|27.82|25.68|27.86|25.71|27.87|25.73|27.82|25.68|0
1712119200000|2024-04-03 04:40:00|27.85|25.7|27.86|25.71|27.86|25.72|27.84|25.7|0
1712119500000|2024-04-03 04:45:00|27.84|25.7|27.84|25.7|27.84|25.7|27.81|25.67|0
1712119800000|2024-04-03 04:50:00|27.86|25.71|27.82|25.68|27.86|25.71|27.82|25.68|0
1712120100000|2024-04-03 04:55:00|27.83|25.69|27.84|25.7|27.85|25.71|27.82|25.68|0
1712120400000|2024-04-03 05:00:00|27.83|25.69|27.82|25.68|27.87|25.72|27.82|25.68|0
1712120700000|2024-04-03 05:05:00|27.83|25.69|27.89|25.74|27.9|25.76|27.83|25.69|0
1712121000000|2024-04-03 05:10:00|27.9|25.76|27.88|25.73|27.91|25.77|27.85|25.71|0
1712121300000|2024-04-03 05:15:00|27.89|25.74|27.9|25.75|27.9|25.75|27.86|25.72|0
1712121600000|2024-04-03 05:20:00|27.89|25.74|27.84|25.7|27.89|25.74|27.84|25.7|0
1712121900000|2024-04-03 05:25:00|27.85|25.71|27.87|25.73|27.9|25.75|27.84|25.7|0
1712122200000|2024-04-03 05:30:00|27.86|25.72|27.89|25.74|27.89|25.74|27.86|25.72|0
1712122500000|2024-04-03 05:35:00|27.87|25.73|27.95|25.8|27.97|25.82|27.87|25.73|0
1712122800000|2024-04-03 05:40:00|27.96|25.81|27.96|25.81|27.96|25.81|27.92|25.77|0
1712123100000|2024-04-03 05:45:00|27.95|25.8|28.02|25.86|28.04|25.89|27.95|25.8|0
1712123400000|2024-04-03 05:50:00|28.01|25.85|28.06|25.9|28.08|25.92|27.99|25.84|0
1712123700000|2024-04-03 05:55:00|28.05|25.89|28.06|25.9|28.08|25.92|28.04|25.89|0
1712124000000|2024-04-03 06:00:00|28.07|25.91|28.09|25.93|28.17|26|28.06|25.9|0
1712124300000|2024-04-03 06:05:00|28.08|25.92|28.09|25.93|28.14|25.98|28.08|25.92|0
1712124600000|2024-04-03 06:10:00|28.1|25.94|27.98|25.83|28.1|25.94|27.98|25.83|0
1712124900000|2024-04-03 06:15:00|27.99|25.84|27.95|25.8|27.99|25.84|27.95|25.8|0
1712125200000|2024-04-03 06:20:00|27.94|25.79|27.99|25.84|27.99|25.84|27.94|25.79|0
1712125500000|2024-04-03 06:25:00|27.98|25.82|28.01|25.86|28.03|25.87|27.98|25.82|0
1712125800000|2024-04-03 06:30:00|28|25.85|27.97|25.82|28.03|25.88|27.96|25.81|0
1712126100000|2024-04-03 06:35:00|27.99|25.84|27.97|25.82|28.02|25.87|27.91|25.76|0
1712126400000|2024-04-03 06:40:00|27.96|25.81|27.91|25.76|27.97|25.82|27.9|25.75|0
1712126700000|2024-04-03 06:45:00|27.92|25.78|27.87|25.72|27.94|25.79|27.86|25.72|0
1712127000000|2024-04-03 06:50:00|27.89|25.73|27.88|25.74|27.91|25.76|27.87|25.72|0
1712127300000|2024-04-03 06:55:00|27.9|25.75|27.92|25.77|27.93|25.78|27.87|25.73|0
1712127600000|2024-04-03 07:00:00|27.91|25.76|27.82|25.68|27.91|25.76|27.78|25.65|0
1712127900000|2024-04-03 07:05:00|27.83|25.69|27.93|25.78|28.03|25.88|27.83|25.69|0
1712128200000|2024-04-03 07:10:00|27.92|25.77|27.81|25.67|27.94|25.79|27.81|25.67|0
1712128500000|2024-04-03 07:15:00|27.82|25.68|27.86|25.71|27.86|25.71|27.78|25.64|0
1712128800000|2024-04-03 07:20:00|27.88|25.72|27.85|25.71|27.89|25.75|27.81|25.67|0
1712129100000|2024-04-03 07:25:00|27.87|25.72|27.89|25.75|27.9|25.76|27.83|25.69|0
1712129400000|2024-04-03 07:30:00|27.9|25.76|27.91|25.77|28.02|25.86|27.9|25.76|0
1712129700000|2024-04-03 07:35:00|27.9|25.76|27.91|25.77|27.96|25.81|27.85|25.7|0
1712130000000|2024-04-03 07:40:00|27.9|25.76|27.82|25.68|27.9|25.76|27.8|25.66|0
1712130300000|2024-04-03 07:45:00|27.81|25.67|28.01|25.86|28.01|25.86|27.81|25.67|0
1712130600000|2024-04-03 07:50:00|28|25.85|28.1|25.94|28.1|25.94|27.95|25.8|0
1712130900000|2024-04-03 07:55:00|28.09|25.93|28.09|25.92|28.09|25.93|28.02|25.87|0
1712131200000|2024-04-03 08:00:00|28.07|25.91|27.92|25.77|28.1|25.94|27.88|25.74|0
1712131500000|2024-04-03 08:05:00|27.93|25.79|27.94|25.79|28.03|25.88|27.91|25.76|0
1712131800000|2024-04-03 08:10:00|27.96|25.81|27.93|25.78|28.02|25.87|27.93|25.78|0
1712132100000|2024-04-03 08:15:00|27.95|25.8|27.89|25.75|28.02|25.86|27.89|25.75|0
1712132400000|2024-04-03 08:20:00|27.88|25.74|27.92|25.77|27.96|25.81|27.86|25.71|0
1712132700000|2024-04-03 08:25:00|27.91|25.76|27.94|25.79|27.96|25.81|27.89|25.75|0
1712133000000|2024-04-03 08:30:00|27.93|25.78|27.92|25.78|27.94|25.79|27.85|25.71|0
1712133300000|2024-04-03 08:35:00|27.93|25.79|27.89|25.75|27.97|25.82|27.88|25.73|0
1712133600000|2024-04-03 08:40:00|27.9|25.76|27.88|25.73|27.94|25.79|27.87|25.72|0
1712133900000|2024-04-03 08:45:00|27.89|25.75|27.71|25.58|27.89|25.75|27.69|25.56|0
1712134200000|2024-04-03 08:50:00|27.7|25.57|27.76|25.63|27.77|25.63|27.7|25.57|0
1712134500000|2024-04-03 08:55:00|27.78|25.64|27.85|25.71|27.85|25.71|27.78|25.64|0
1712134800000|2024-04-03 09:00:00|27.84|25.7|27.89|25.74|27.9|25.75|27.84|25.7|0
1712135100000|2024-04-03 09:05:00|27.88|25.73|27.81|25.67|27.88|25.73|27.81|25.67|0
1712135400000|2024-04-03 09:10:00|27.8|25.66|27.75|25.61|27.82|25.68|27.74|25.6|0
1712135700000|2024-04-03 09:15:00|27.77|25.64|27.75|25.61|27.8|25.66|27.74|25.6|0
1712136000000|2024-04-03 09:20:00|27.74|25.6|27.83|25.69|27.83|25.69|27.74|25.6|0
1712136300000|2024-04-03 09:25:00|27.86|25.72|27.92|25.77|27.92|25.77|27.85|25.7|0
1712136600000|2024-04-03 09:30:00|27.9|25.76|27.83|25.69|27.91|25.76|27.82|25.68|0
1712136900000|2024-04-03 09:35:00|27.84|25.7|27.83|25.69|27.86|25.71|27.79|25.65|0
1712137200000|2024-04-03 09:40:00|27.82|25.68|27.82|25.68|27.85|25.71|27.79|25.66|0
1712137500000|2024-04-03 09:45:00|27.83|25.69|27.9|25.76|27.93|25.78|27.83|25.69|0
1712137800000|2024-04-03 09:50:00|27.89|25.75|28.02|25.87|28.02|25.87|27.89|25.75|0
1712138100000|2024-04-03 09:55:00|28.03|25.88|28.04|25.88|28.07|25.91|28.01|25.86|0
1712138400000|2024-04-03 10:00:00|28.03|25.87|28.01|25.86|28.08|25.92|28|25.85|0
1712138700000|2024-04-03 10:05:00|28.02|25.87|27.98|25.82|28.05|25.89|27.95|25.8|0
1712139000000|2024-04-03 10:10:00|27.96|25.81|28|25.85|28.04|25.88|27.95|25.8|0
1712139300000|2024-04-03 10:15:00|28.01|25.86|27.95|25.8|28.01|25.86|27.95|25.8|0
1712139600000|2024-04-03 10:20:00|27.96|25.81|27.97|25.82|27.97|25.82|27.92|25.78|0
1712139900000|2024-04-03 10:25:00|27.99|25.83|28.02|25.87|28.02|25.87|27.97|25.82|0
1712140200000|2024-04-03 10:30:00|28.01|25.85|28.07|25.91|28.1|25.93|27.96|25.81|0
1712140500000|2024-04-03 10:35:00|28.06|25.9|28.1|25.94|28.11|25.95|28.02|25.87|0
1712140800000|2024-04-03 10:40:00|28.08|25.93|28.02|25.86|28.11|25.95|28.01|25.85|0
1712141100000|2024-04-03 10:45:00|28.03|25.88|27.97|25.82|28.04|25.89|27.96|25.81|0
1712141400000|2024-04-03 10:50:00|27.96|25.81|27.65|25.53|28.02|25.86|27.65|25.53|0
1712141700000|2024-04-03 10:55:00|27.64|25.52|27.64|25.51|27.69|25.56|27.64|25.51|0
1712142000000|2024-04-03 11:00:00|27.63|25.5|27.46|25.35|27.63|25.5|27.45|25.34|0
1712142300000|2024-04-03 11:05:00|27.45|25.34|27.58|25.45|27.58|25.45|27.43|25.32|0
1712142600000|2024-04-03 11:10:00|27.56|25.44|27.46|25.35|27.58|25.45|27.46|25.35|0
1712142900000|2024-04-03 11:15:00|27.45|25.34|27.41|25.31|27.46|25.35|27.37|25.26|0
1712143200000|2024-04-03 11:20:00|27.4|25.29|27.38|25.27|27.44|25.33|27.34|25.24|0
1712143500000|2024-04-03 11:25:00|27.39|25.28|27.35|25.25|27.44|25.33|27.34|25.24|0
1712143800000|2024-04-03 11:30:00|27.36|25.26|27.33|25.22|27.37|25.27|27.25|25.16|0
1712144100000|2024-04-03 11:35:00|27.31|25.21|27.37|25.27|27.39|25.28|27.3|25.2|0
1712144400000|2024-04-03 11:40:00|27.36|25.26|27.46|25.35|27.46|25.35|27.36|25.26|0
1712144700000|2024-04-03 11:45:00|27.45|25.34|27.48|25.37|27.5|25.38|27.41|25.3|0
1712145000000|2024-04-03 11:50:00|27.47|25.36|27.29|25.19|27.48|25.37|27.24|25.14|0
1712145300000|2024-04-03 11:55:00|27.3|25.2|27.25|25.15|27.32|25.22|27.21|25.12|0
1712145600000|2024-04-03 12:00:00|27.26|25.16|27.09|25.01|27.44|25.33|27.09|25.01|0
1712145900000|2024-04-03 12:05:00|27.11|25.03|27.05|24.97|27.13|25.04|27.05|24.97|0
1712146200000|2024-04-03 12:10:00|27.04|24.96|27.17|25.08|27.17|25.08|27.04|24.96|0
1712146500000|2024-04-03 12:15:00|27.16|25.07|27.23|25.13|27.33|25.22|27.16|25.07|0
1712146800000|2024-04-03 12:20:00|27.2|25.11|27.4|25.3|27.4|25.3|27.19|25.1|0
1712147100000|2024-04-03 12:25:00|27.39|25.28|27.64|25.51|27.67|25.54|27.38|25.27|0
1712147400000|2024-04-03 12:30:00|27.66|25.53|27.56|25.44|27.7|25.57|27.54|25.42|0
1712147700000|2024-04-03 12:35:00|27.55|25.43|27.45|25.34|27.6|25.48|27.44|25.33|0
1712148000000|2024-04-03 12:40:00|27.44|25.33|27.49|25.37|27.56|25.44|27.44|25.33|0
1712148300000|2024-04-03 12:45:00|27.5|25.38|27.65|25.52|27.65|25.52|27.5|25.38|0
1712148600000|2024-04-03 12:50:00|27.64|25.51|27.51|25.39|27.77|25.63|27.51|25.39|0
1712148900000|2024-04-03 12:55:00|27.52|25.41|27.57|25.45|27.63|25.51|27.45|25.34|0
1712149200000|2024-04-03 13:00:00|27.58|25.46|27.5|25.38|27.58|25.46|27.47|25.36|0
1712149500000|2024-04-03 13:05:00|27.51|25.39|27.53|25.41|27.58|25.46|27.43|25.32|0
1712149800000|2024-04-03 13:10:00|27.54|25.43|27.65|25.52|27.68|25.55|27.54|25.43|0
1712150100000|2024-04-03 13:15:00|27.64|25.53|27.7|25.57|27.79|25.65|27.6|25.48|0
1712150400000|2024-04-03 13:20:00|27.72|25.58|27.8|25.66|27.84|25.7|27.67|25.54|0
1712150700000|2024-04-03 13:25:00|27.81|25.67|27.69|25.56|27.84|25.7|27.69|25.56|0
1712151000000|2024-04-03 13:30:00|27.7|25.57|27.44|25.33|27.7|25.57|27.39|25.29|0
1712151300000|2024-04-03 13:35:00|27.45|25.34|27.32|25.22|27.47|25.35|27.28|25.18|0
1712151600000|2024-04-03 13:40:00|27.31|25.21|27.39|25.28|27.42|25.31|27.27|25.17|0
1712151900000|2024-04-03 13:45:00|27.4|25.3|27.35|25.25|27.41|25.31|27.23|25.14|0
1712152200000|2024-04-03 13:50:00|27.34|25.24|27.27|25.17|27.35|25.25|27.25|25.16|0
1712152500000|2024-04-03 13:55:00|27.25|25.16|27.36|25.25|27.41|25.3|27.24|25.15|0
1712152800000|2024-04-03 14:00:00|27.35|25.24|26.59|24.54|27.35|25.24|26.48|24.45|0
1712153100000|2024-04-03 14:05:00|26.57|24.52|26.79|24.73|26.8|24.74|26.42|24.39|0
1712153400000|2024-04-03 14:10:00|26.77|24.71|26.86|24.79|27.22|25.12|26.74|24.69|0
1712153700000|2024-04-03 14:15:00|26.83|24.77|26.76|24.7|26.94|24.87|26.74|24.68|0
1712154000000|2024-04-03 14:20:00|26.75|24.69|26.78|24.72|26.83|24.77|26.72|24.67|0
1712154300000|2024-04-03 14:25:00|26.79|24.73|26.77|24.71|26.81|24.74|26.66|24.61|0
1712154600000|2024-04-03 14:30:00|26.76|24.7|26.71|24.66|27.13|25.05|26.63|24.58|0
1712154900000|2024-04-03 14:35:00|26.7|24.65|26.72|24.67|26.77|24.71|26.62|24.57|0
1712155200000|2024-04-03 14:40:00|26.73|24.69|26.69|24.63|26.82|24.75|26.67|24.62|0
1712155500000|2024-04-03 14:45:00|26.67|24.62|26.66|24.61|26.72|24.67|26.61|24.57|0
1712155800000|2024-04-03 14:50:00|26.65|24.6|26.59|24.54|26.65|24.6|26.52|24.48|0
1712156100000|2024-04-03 14:55:00|26.58|24.53|26.59|24.54|26.65|24.6|26.53|24.49|0
1712156400000|2024-04-03 15:00:00|26.55|24.51|26.54|24.5|26.61|24.56|26.52|24.48|0
1712156700000|2024-04-03 15:05:00|26.53|24.49|26.5|24.46|26.55|24.51|26.49|24.45|0
1712157000000|2024-04-03 15:10:00|26.49|24.45|26.34|24.32|26.68|24.63|26.34|24.32|0
1712157300000|2024-04-03 15:15:00|26.35|24.33|26.38|24.35|26.45|24.41|26.33|24.31|0
1712157600000|2024-04-03 15:20:00|26.37|24.34|26.33|24.3|26.38|24.35|26.32|24.29|0
1712157900000|2024-04-03 15:25:00|26.34|24.31|26.38|24.35|26.38|24.35|26.33|24.3|0
1712158200000|2024-04-03 15:30:00|26.34|24.31|26.41|24.38|26.41|24.38|26.32|24.29|0
1712158500000|2024-04-03 15:35:00|26.4|24.37|26.4|24.37|26.41|24.38|26.33|24.3|0
1712158800000|2024-04-03 15:40:00|26.39|24.36|26.4|24.37|26.4|24.37|26.31|24.29|0
1712159100000|2024-04-03 15:45:00|26.41|24.38|26.43|24.4|26.48|24.44|26.4|24.37|0
1712159400000|2024-04-03 15:50:00|26.44|24.41|26.61|24.56|26.64|24.59|26.43|24.4|0
1712159700000|2024-04-03 15:55:00|26.62|24.57|26.26|24.24|26.7|24.65|26.22|24.21|0
1712160000000|2024-04-03 16:00:00|26.25|24.23|26.39|24.36|26.41|24.38|26.25|24.23|0
1712160300000|2024-04-03 16:05:00|26.4|24.37|26.32|24.29|26.41|24.38|26.3|24.28|0
1712160600000|2024-04-03 16:10:00|26.33|24.3|26.32|24.29|26.47|24.43|26.25|24.23|0
1712160900000|2024-04-03 16:15:00|26.3|24.28|26.2|24.18|26.41|24.38|26.18|24.17|0
1712161200000|2024-04-03 16:20:00|26.18|24.17|26.09|24.08|26.21|24.19|26.07|24.06|0
1712161500000|2024-04-03 16:25:00|26.08|24.07|26.38|24.35|26.48|24.44|26.08|24.07|0
1712161800000|2024-04-03 16:30:00|26.39|24.36|26.36|24.33|26.42|24.38|26.29|24.26|0
1712162100000|2024-04-03 16:35:00|26.37|24.34|26.94|24.87|26.99|24.91|26.33|24.31|0
1712162400000|2024-04-03 16:40:00|26.92|24.85|26.53|24.49|26.92|24.85|26.5|24.46|0
1712162700000|2024-04-03 16:45:00|26.54|24.5|26.54|24.5|26.63|24.58|26.5|24.46|0
1712163000000|2024-04-03 16:50:00|26.55|24.51|26.45|24.41|26.57|24.52|26.35|24.33|0
1712163300000|2024-04-03 16:55:00|26.44|24.4|26.54|24.49|26.54|24.5|26.39|24.36|0
1712163600000|2024-04-03 17:00:00|26.51|24.47|26.48|24.44|26.54|24.5|26.41|24.38|0
1712163900000|2024-04-03 17:05:00|26.49|24.46|26.46|24.42|26.53|24.49|26.42|24.39|0
1712164200000|2024-04-03 17:10:00|26.44|24.41|26.44|24.41|26.47|24.43|26.4|24.37|0
1712164500000|2024-04-03 17:15:00|26.46|24.42|26.44|24.41|26.53|24.49|26.42|24.39|0
1712164800000|2024-04-03 17:20:00|26.45|24.42|26.44|24.41|26.49|24.45|26.37|24.34|0
1712165100000|2024-04-03 17:25:00|26.43|24.4|26.38|24.35|26.43|24.4|26.36|24.33|0
1712165400000|2024-04-03 17:30:00|26.36|24.33|26.41|24.37|26.48|24.44|26.36|24.33|0
1712165700000|2024-04-03 17:35:00|26.39|24.36|26.48|24.44|26.49|24.45|26.38|24.35|0
1712166000000|2024-04-03 17:40:00|26.46|24.43|26.42|24.38|26.46|24.43|26.37|24.34|0
1712166300000|2024-04-03 17:45:00|26.44|24.39|26.37|24.34|26.44|24.41|26.33|24.31|0
1712166600000|2024-04-03 17:50:00|26.36|24.33|26.35|24.33|26.38|24.35|26.3|24.27|0
1712166900000|2024-04-03 17:55:00|26.37|24.34|26.4|24.37|26.45|24.41|26.34|24.32|0
1712167200000|2024-04-03 18:00:00|26.41|24.38|26.41|24.38|26.46|24.42|26.39|24.36|0
1712167500000|2024-04-03 18:05:00|26.42|24.39|26.34|24.31|26.42|24.39|26.29|24.27|0
1712167800000|2024-04-03 18:10:00|26.33|24.3|26.41|24.38|26.41|24.38|26.29|24.27|0
1712168100000|2024-04-03 18:15:00|26.4|24.37|26.45|24.41|26.55|24.51|26.37|24.35|0
1712168400000|2024-04-03 18:20:00|26.46|24.42|26.46|24.42|26.5|24.47|26.43|24.4|0
1712168700000|2024-04-03 18:25:00|26.47|24.43|26.57|24.53|26.59|24.54|26.47|24.43|0
1712169000000|2024-04-03 18:30:00|26.59|24.54|26.57|24.53|26.67|24.62|26.56|24.52|0
1712169300000|2024-04-03 18:35:00|26.56|24.52|26.52|24.48|26.56|24.52|26.49|24.45|0
1712169600000|2024-04-03 18:40:00|26.51|24.47|26.54|24.49|26.58|24.54|26.47|24.43|0
1712169900000|2024-04-03 18:45:00|26.55|24.51|26.64|24.59|26.64|24.59|26.54|24.49|0
1712170200000|2024-04-03 18:50:00|26.63|24.58|26.63|24.58|26.74|24.68|26.58|24.54|0
1712170500000|2024-04-03 18:55:00|26.62|24.57|26.68|24.62|26.72|24.67|26.58|24.54|0
1712170800000|2024-04-03 19:00:00|26.69|24.64|26.72|24.67|26.8|24.73|26.68|24.62|0
1712171100000|2024-04-03 19:05:00|26.74|24.68|26.73|24.68|26.77|24.71|26.66|24.61|0
1712171400000|2024-04-03 19:10:00|26.72|24.67|27.3|25.2|27.35|25.25|26.72|24.67|0
1712171700000|2024-04-03 19:15:00|27.29|25.19|27.31|25.21|27.71|25.58|27.19|25.1|0
1712172000000|2024-04-03 19:20:00|27.3|25.2|26.88|24.82|27.4|25.29|26.78|24.72|0
1712172300000|2024-04-03 19:25:00|26.87|24.8|26.76|24.7|26.92|24.85|26.71|24.66|0
1712172600000|2024-04-03 19:30:00|26.75|24.69|26.58|24.54|26.87|24.8|26.58|24.54|0
1712172900000|2024-04-03 19:35:00|26.57|24.53|26.38|24.35|26.57|24.53|26.31|24.28|0
1712173200000|2024-04-03 19:40:00|26.39|24.36|26.33|24.3|26.44|24.4|26.29|24.27|0
1712173500000|2024-04-03 19:45:00|26.31|24.28|26.05|24.05|26.61|24.57|26.05|24.05|0
1712173800000|2024-04-03 19:50:00|26.09|24.08|26.19|24.18|26.23|24.21|26.05|24.05|0
1712174100000|2024-04-03 19:55:00|26.24|24.22|26.16|24.15|26.37|24.34|26.11|24.1|0
1712174400000|2024-04-03 20:00:00|26.19|24.18|26.02|24.01|26.19|24.18|25.96|23.96|0
1712174700000|2024-04-03 20:05:00|26|24|26.05|24.05|26.05|24.05|25.97|23.97|0
1712175000000|2024-04-03 20:10:00|26.04|24.04|26.01|24.01|26.05|24.05|25.98|23.98|0
1712175300000|2024-04-03 20:15:00|26|24|26|24|26.01|24.01|25.98|23.98|0
1712175600000|2024-04-03 20:20:00|26.01|24.01|26|24|26.02|24.02|25.99|23.99|0
1712175900000|2024-04-03 20:25:00|25.99|23.99|25.98|23.98|26|24|25.98|23.98|0
1712176200000|2024-04-03 20:30:00|25.97|23.97|25.98|23.98|25.98|23.98|25.95|23.95|0
1712176500000|2024-04-03 20:35:00|25.96|23.96|25.95|23.95|25.98|23.98|25.94|23.94|0
1712176800000|2024-04-03 20:40:00|25.94|23.94|25.95|23.95|25.95|23.95|25.93|23.93|0
1712177100000|2024-04-03 20:45:00|25.96|23.96|25.94|23.94|25.96|23.96|25.93|23.93|0
1712177400000|2024-04-03 20:50:00|25.95|23.95|25.96|23.96|25.96|23.96|25.94|23.94|0
1712177700000|2024-04-03 20:55:00|25.95|23.95|26.02|24.02|26.04|24.03|25.95|23.95|0
1712178000000|2024-04-03 21:00:00|26.01|24.01|26.02|24.01|26.02|24.02|26|24|0
1712178300000|2024-04-03 21:05:00|26.01|24|26.01|24.01|26.01|24.01|25.99|23.99|0
1712178600000|2024-04-03 21:10:00|26|24|25.99|23.99|26|24|25.99|23.99|0
1712178900000|2024-04-03 21:15:00|26|24|26.02|24.02|26.03|24.03|26|24|0
1712179200000|2024-04-03 21:20:00|26|24.01|26.01|24.01|26.01|24.01|26|24|0
1712179500000|2024-04-03 21:25:00|26|24|26|24|26|24|26|24|0
1712179800000|2024-04-03 21:30:00|25.99|23.99|25.99|23.99|25.99|23.99|25.99|23.99|0
1712180100000|2024-04-03 21:35:00|26|24|25.99|23.99|26|24|25.99|23.99|0
1712180400000|2024-04-03 21:40:00|25.98|23.98|25.98|23.98|25.99|23.99|25.98|23.98|0
1712180700000|2024-04-03 21:45:00|25.99|23.99|25.97|23.97|25.99|23.99|25.97|23.97|0
1712181000000|2024-04-03 21:50:00|25.96|23.96|25.97|23.97|25.98|23.98|25.96|23.96|0
1712181300000|2024-04-03 21:55:00|25.96|23.96|25.95|23.95|25.96|23.96|25.95|23.95|0
1712181600000|2024-04-03 22:00:00|25.98|23.98|26.09|24.08|26.09|24.08|25.98|23.98|0
1712181900000|2024-04-03 22:05:00|26.08|24.07|26.05|24.05|26.08|24.07|26.04|24.04|0
1712182500000|2024-04-03 22:15:00|26.06|24.06|26.1|24.09|26.1|24.09|26.06|24.06|0
1712182800000|2024-04-03 22:20:00|26.09|24.08|26.07|24.07|26.09|24.08|26.06|24.06|0
1712183100000|2024-04-03 22:25:00|26.06|24.06|26.05|24.05|26.07|24.07|26.05|24.05|0
1712183400000|2024-04-03 22:30:00|26.06|24.06|26.06|24.06|26.09|24.08|26.05|24.05|0
1712183700000|2024-04-03 22:35:00|26.05|24.05|26.04|24.03|26.06|24.06|26.03|24.02|0
1712184000000|2024-04-03 22:40:00|26.05|24.05|26.05|24.05|26.06|24.06|26.04|24.03|0
1712184300000|2024-04-03 22:45:00|26.06|24.06|26.05|24.04|26.07|24.07|26.05|24.04|0
1712184600000|2024-04-03 22:50:00|26.06|24.05|26.06|24.05|26.07|24.07|26.05|24.04|0
1712184900000|2024-04-03 22:55:00|26.05|24.04|26.03|24.03|26.06|24.05|26.03|24.03|0
1712185200000|2024-04-03 23:00:00|26.02|24.02|26.04|24.04|26.05|24.04|26.02|24.02|0
1712185500000|2024-04-03 23:05:00|26.03|24.03|26|24|26.03|24.03|26|24|0
1712185800000|2024-04-03 23:10:00|25.99|23.99|25.95|23.95|25.99|23.99|25.95|23.95|0
1712186100000|2024-04-03 23:15:00|25.94|23.94|25.95|23.95|25.96|23.96|25.94|23.94|0
1712186400000|2024-04-03 23:20:00|25.96|23.96|25.92|23.92|25.96|23.96|25.92|23.92|0
1712186700000|2024-04-03 23:25:00|25.9|23.9|25.8|23.8|25.92|23.92|25.79|23.79|0
1712187000000|2024-04-03 23:30:00|25.78|23.78|25.59|23.59|25.79|23.79|25.32|23.32|0
1712187300000|2024-04-03 23:35:00|25.58|23.58|25.66|23.66|25.68|23.68|25.58|23.58|0
1712187600000|2024-04-03 23:40:00|25.65|23.65|25.61|23.61|25.66|23.66|25.6|23.6|0
1712187900000|2024-04-03 23:45:00|25.62|23.62|25.63|23.63|25.68|23.68|25.61|23.61|0
1712188200000|2024-04-03 23:50:00|25.64|23.64|25.64|23.64|25.65|23.65|25.59|23.59|0
1712188500000|2024-04-03 23:55:00|25.63|23.63|25.57|23.57|25.65|23.65|25.57|23.57|0
1712188800000|2024-04-04 00:00:00|25.58|23.58|25.71|23.71|25.73|23.73|25.57|23.57|0
1712189100000|2024-04-04 00:05:00|25.72|23.72|25.73|23.73|25.74|23.74|25.68|23.68|0
1712189400000|2024-04-04 00:10:00|25.72|23.72|25.73|23.73|25.73|23.73|25.68|23.68|0
1712189700000|2024-04-04 00:15:00|25.69|23.72|25.67|23.7|25.69|23.72|25.64|23.66|0
1712190000000|2024-04-04 00:20:00|25.68|23.71|25.67|23.69|25.68|23.71|25.64|23.66|0
1712190300000|2024-04-04 00:25:00|25.68|23.71|25.65|23.67|25.68|23.71|25.63|23.66|0
1712190600000|2024-04-04 00:30:00|25.63|23.66|25.71|23.74|25.73|23.75|25.63|23.66|0
1712190900000|2024-04-04 00:35:00|25.73|23.75|25.64|23.67|25.73|23.75|25.62|23.65|0
1712191200000|2024-04-04 00:40:00|25.65|23.68|25.68|23.71|25.69|23.71|25.64|23.67|0
1712191500000|2024-04-04 00:45:00|25.69|23.72|25.65|23.68|25.71|23.73|25.65|23.68|0
1712191800000|2024-04-04 00:50:00|25.64|23.67|26.41|24.38|26.42|24.39|25.64|23.67|0
1712192100000|2024-04-04 00:55:00|26.42|24.39|26.42|24.39|26.42|24.39|26.39|24.36|0
1712192400000|2024-04-04 01:00:00|26.41|24.38|26.43|24.4|26.44|24.41|26.38|24.36|0
1712192700000|2024-04-04 01:05:00|26.44|24.41|26.45|24.42|26.46|24.43|26.42|24.39|0
1712193000000|2024-04-04 01:10:00|26.47|24.43|26.43|24.4|26.47|24.43|26.42|24.39|0
1712193300000|2024-04-04 01:15:00|26.44|24.39|26.41|24.37|26.44|24.4|26.41|24.37|0
1712193600000|2024-04-04 01:20:00|26.42|24.39|26.37|24.34|26.42|24.39|26.37|24.34|0
1712193900000|2024-04-04 01:25:00|26.38|24.35|26.4|24.37|26.4|24.37|26.37|24.34|0
1712194200000|2024-04-04 01:30:00|26.39|24.36|26.39|24.36|26.4|24.37|26.37|24.34|0
1712194500000|2024-04-04 01:35:00|26.38|24.35|26.39|24.36|26.4|24.37|26.38|24.35|0
1712194800000|2024-04-04 01:40:00|26.38|24.35|26.42|24.39|26.44|24.4|26.37|24.34|0
1712195100000|2024-04-04 01:45:00|26.41|24.38|26.4|24.37|26.41|24.38|26.35|24.33|0
1712195400000|2024-04-04 01:50:00|26.39|24.36|26.38|24.35|26.4|24.37|26.38|24.35|0
1712195700000|2024-04-04 01:55:00|26.39|24.36|26.38|24.35|26.39|24.36|26.36|24.34|0
1712196000000|2024-04-04 02:00:00|26.36|24.34|26.33|24.3|26.39|24.36|26.33|24.3|0
1712196300000|2024-04-04 02:05:00|26.34|24.31|26.35|24.32|26.37|24.34|26.34|24.31|0
1712196600000|2024-04-04 02:10:00|26.34|24.31|26.33|24.3|26.34|24.31|26.3|24.28|0
1712196900000|2024-04-04 02:15:00|26.31|24.29|26.38|24.35|26.4|24.37|26.31|24.29|0
1712197200000|2024-04-04 02:20:00|26.4|24.36|26.37|24.34|26.4|24.36|26.36|24.33|0
1712197500000|2024-04-04 02:25:00|26.38|24.35|26.32|24.3|26.38|24.35|26.32|24.3|0
1712197800000|2024-04-04 02:30:00|26.31|24.29|26.3|24.28|26.31|24.29|26.29|24.26|0
1712198100000|2024-04-04 02:35:00|26.29|24.27|26.29|24.26|26.3|24.28|26.27|24.25|0
1712198400000|2024-04-04 02:40:00|26.3|24.27|26.27|24.25|26.3|24.27|26.27|24.25|0
1712198700000|2024-04-04 02:45:00|26.26|24.24|26.25|24.23|26.28|24.26|26.25|24.23|0
1712199000000|2024-04-04 02:50:00|26.26|24.24|26.27|24.25|26.27|24.25|26.26|24.24|0
1712199300000|2024-04-04 02:55:00|26.28|24.26|26.28|24.26|26.29|24.27|26.27|24.25|0
1712199600000|2024-04-04 03:00:00|26.27|24.25|26.26|24.24|26.29|24.27|26.26|24.24|0
1712199900000|2024-04-04 03:05:00|26.27|24.25|26.26|24.24|26.27|24.25|26.25|24.23|0
1712200200000|2024-04-04 03:10:00|26.25|24.23|26.21|24.19|26.25|24.23|26.2|24.18|0
1712200500000|2024-04-04 03:15:00|26.22|24.2|26.21|24.19|26.22|24.2|26.2|24.18|0
1712200800000|2024-04-04 03:20:00|26.2|24.18|26.22|24.2|26.22|24.2|26.2|24.18|0
1712201100000|2024-04-04 03:25:00|26.21|24.19|26.21|24.19|26.23|24.21|26.2|24.18|0
1712201400000|2024-04-04 03:30:00|26.2|24.2|26.24|24.22|26.25|24.23|26.2|24.2|0
1712201700000|2024-04-04 03:35:00|26.23|24.21|26.26|24.24|26.26|24.24|26.23|24.21|0
1712202000000|2024-04-04 03:40:00|26.25|24.23|26.2|24.19|26.25|24.23|26.19|24.18|0
1712202300000|2024-04-04 03:45:00|26.22|24.2|26.22|24.2|26.23|24.21|26.2|24.19|0
1712202600000|2024-04-04 03:50:00|26.23|24.21|26.19|24.17|26.23|24.21|26.18|24.17|0
1712202900000|2024-04-04 03:55:00|26.18|24.18|26.17|24.15|26.19|24.18|26.17|24.15|0
1712203200000|2024-04-04 04:00:00|26.16|24.14|26.14|24.13|26.19|24.18|26.13|24.12|0
1712203500000|2024-04-04 04:05:00|26.15|24.14|26.12|24.11|26.15|24.14|26.12|24.11|0
1712203800000|2024-04-04 04:10:00|26.13|24.12|26.14|24.13|26.16|24.15|26.13|24.12|0
1712204100000|2024-04-04 04:15:00|26.15|24.14|26.14|24.13|26.15|24.14|26.13|24.12|0
1712204400000|2024-04-04 04:20:00|26.13|24.12|26.14|24.13|26.14|24.13|26.13|24.12|0
1712204700000|2024-04-04 04:25:00|26.15|24.14|26.13|24.12|26.15|24.14|26.11|24.11|0
1712205000000|2024-04-04 04:30:00|26.12|24.11|26.09|24.08|26.13|24.12|26.09|24.08|0
1712205300000|2024-04-04 04:35:00|26.08|24.07|26.08|24.07|26.09|24.08|26.07|24.07|0
1712205600000|2024-04-04 04:40:00|26.07|24.06|26.08|24.07|26.08|24.07|26.05|24.05|0
1712205900000|2024-04-04 04:45:00|26.09|24.08|26.09|24.08|26.09|24.08|26.07|24.07|0
1712206200000|2024-04-04 04:50:00|26.1|24.09|26.12|24.11|26.12|24.11|26.1|24.09|0
1712206500000|2024-04-04 04:55:00|26.13|24.12|26.13|24.12|26.13|24.12|26.11|24.1|0
1712206800000|2024-04-04 05:00:00|26.12|24.11|26.16|24.14|26.17|24.16|26.12|24.11|0
1712207100000|2024-04-04 05:05:00|26.17|24.15|26.18|24.17|26.2|24.19|26.16|24.14|0
1712207400000|2024-04-04 05:10:00|26.19|24.18|26.17|24.15|26.19|24.18|26.17|24.15|0
1712207700000|2024-04-04 05:15:00|26.19|24.17|26.2|24.19|26.2|24.19|26.18|24.16|0
1712208000000|2024-04-04 05:20:00|26.21|24.2|26.26|24.24|26.26|24.24|26.21|24.2|0
1712208300000|2024-04-04 05:25:00|26.25|24.23|26.28|24.26|26.29|24.27|26.24|24.22|0
1712208600000|2024-04-04 05:30:00|26.29|24.27|26.27|24.25|26.29|24.27|26.27|24.25|0
1712208900000|2024-04-04 05:35:00|26.26|24.24|26.25|24.23|26.26|24.24|26.23|24.21|0
1712209200000|2024-04-04 05:40:00|26.26|24.24|26.26|24.24|26.27|24.25|26.24|24.23|0
1712209500000|2024-04-04 05:45:00|26.27|24.25|26.28|24.26|26.28|24.26|26.26|24.24|0
1712209800000|2024-04-04 05:50:00|26.27|24.25|26.25|24.23|26.28|24.26|26.25|24.23|0
1712210100000|2024-04-04 05:55:00|26.27|24.25|26.29|24.27|26.29|24.27|26.27|24.24|0
1712210400000|2024-04-04 06:00:00|26.3|24.28|26.35|24.32|26.41|24.37|26.3|24.28|0
1712210700000|2024-04-04 06:05:00|26.33|24.33|26.36|24.33|26.37|24.34|26.33|24.31|0
1712211000000|2024-04-04 06:10:00|26.35|24.32|26.33|24.31|26.35|24.32|26.29|24.26|0
1712211300000|2024-04-04 06:15:00|26.34|24.32|26.32|24.3|26.36|24.33|26.31|24.29|0
1712211600000|2024-04-04 06:20:00|26.33|24.31|26.39|24.36|26.39|24.36|26.31|24.28|0
1712211900000|2024-04-04 06:25:00|26.4|24.37|26.37|24.34|26.4|24.37|26.33|24.31|0
1712212200000|2024-04-04 06:30:00|26.35|24.32|26.74|24.69|26.76|24.7|26.29|24.27|0
1712212500000|2024-04-04 06:35:00|26.29|24.27|26.34|24.31|26.36|24.33|26.29|24.27|0
1712212800000|2024-04-04 06:40:00|26.32|24.32|26.3|24.28|26.34|24.32|26.3|24.28|0
1712213100000|2024-04-04 06:45:00|26.31|24.29|26.31|24.29|26.32|24.29|26.26|24.24|0
1712213400000|2024-04-04 06:50:00|26.32|24.3|26.33|24.31|26.33|24.31|26.3|24.28|0
1712213700000|2024-04-04 06:55:00|26.32|24.3|26.31|24.29|26.32|24.3|26.29|24.26|0
1712214000000|2024-04-04 07:00:00|26.32|24.3|26.2|24.19|26.36|24.33|26.2|24.19|0
1712214300000|2024-04-04 07:05:00|26.21|24.2|26.37|24.34|26.38|24.35|26.2|24.18|0
1712214600000|2024-04-04 07:10:00|26.36|24.33|26.2|24.19|26.36|24.33|26.19|24.17|0
1712214900000|2024-04-04 07:15:00|26.22|24.21|26.18|24.16|26.27|24.25|26.16|24.15|0
1712215200000|2024-04-04 07:20:00|26.16|24.15|26.2|24.18|26.21|24.2|26.13|24.12|0
1712215500000|2024-04-04 07:25:00|26.21|24.19|26.13|24.12|26.21|24.19|26.09|24.09|0
1712215800000|2024-04-04 07:30:00|26.12|24.11|26.12|24.11|26.17|24.16|26.09|24.09|0
1712216100000|2024-04-04 07:35:00|26.13|24.12|26.09|24.08|26.15|24.14|26.06|24.05|0
1712216400000|2024-04-04 07:40:00|26.08|24.07|26.11|24.11|26.15|24.14|26.07|24.06|0
1712216700000|2024-04-04 07:45:00|26.14|24.13|26.11|24.1|26.16|24.15|26.11|24.1|0
1712217000000|2024-04-04 07:50:00|26.12|24.12|26.14|24.13|26.15|24.14|26.1|24.09|0
1712217300000|2024-04-04 07:55:00|26.15|24.14|26.1|24.09|26.16|24.15|26.08|24.07|0
1712217600000|2024-04-04 08:00:00|26.08|24.08|26.08|24.07|26.12|24.11|26.05|24.05|0
1712217900000|2024-04-04 08:05:00|26.06|24.06|26|24|26.06|24.06|25.98|23.98|0
1712218200000|2024-04-04 08:10:00|25.98|23.98|26.03|24.02|26.04|24.04|25.98|23.98|0
1712218500000|2024-04-04 08:15:00|26.04|24.04|26|24|26.09|24.08|25.99|23.99|0
1712218800000|2024-04-04 08:20:00|25.99|23.99|26.03|24.02|26.08|24.08|25.99|23.99|0
1712219100000|2024-04-04 08:25:00|26.01|24.01|26.01|24.01|26.05|24.04|25.98|23.98|0
1712219400000|2024-04-04 08:30:00|26|24|25.99|23.99|26.01|24.01|25.92|23.93|0
1712219700000|2024-04-04 08:35:00|25.98|23.98|26.06|24.05|26.06|24.05|25.93|23.94|0
1712220000000|2024-04-04 08:40:00|26.07|24.06|26.08|24.07|26.08|24.07|26.05|24.04|0
1712220300000|2024-04-04 08:45:00|26.09|24.09|26.08|24.07|26.1|24.1|26.05|24.05|0
1712220600000|2024-04-04 08:50:00|26.07|24.06|26.01|24.01|26.1|24.1|26|24|0
1712220900000|2024-04-04 08:55:00|26.02|24.02|26.08|24.07|26.1|24.09|26.02|24.02|0
1712221200000|2024-04-04 09:00:00|26.07|24.06|26.09|24.08|26.09|24.08|26.04|24.04|0
1712221500000|2024-04-04 09:05:00|26.1|24.09|26.1|24.09|26.13|24.12|26.08|24.07|0
1712221800000|2024-04-04 09:10:00|26.09|24.08|26.04|24.04|26.12|24.11|26.04|24.04|0
1712222100000|2024-04-04 09:15:00|26.05|24.05|26.02|24.02|26.05|24.05|25.99|23.99|0
1712222400000|2024-04-04 09:20:00|26.03|24.03|25.97|23.97|26.03|24.03|25.97|23.97|0
1712222700000|2024-04-04 09:25:00|25.96|23.96|25.97|23.97|25.99|23.99|25.95|23.95|0
1712223000000|2024-04-04 09:30:00|25.98|23.98|25.97|23.97|26|24|25.96|23.96|0
1712223300000|2024-04-04 09:35:00|25.98|23.98|26.01|24.01|26.01|24.01|25.98|23.98|0
1712223600000|2024-04-04 09:40:00|26|24|25.95|23.96|26.02|24.02|25.95|23.96|0
1712223900000|2024-04-04 09:45:00|25.94|23.95|26.01|24.01|26.01|24.01|25.94|23.95|0
1712224200000|2024-04-04 09:50:00|26.02|24.02|25.96|23.97|26.03|24.03|25.96|23.97|0
1712224500000|2024-04-04 09:55:00|25.98|23.98|26.01|24.01|26.01|24.01|25.96|23.97|0
1712224800000|2024-04-04 10:00:00|26|24|26.09|24.08|26.09|24.08|25.99|23.99|0
1712225100000|2024-04-04 10:05:00|26.1|24.09|26.03|24.03|26.1|24.09|26.03|24.03|0
1712225400000|2024-04-04 10:10:00|26.02|24.02|25.96|23.96|26.04|24.03|25.95|23.95|0
1712225700000|2024-04-04 10:15:00|25.95|23.95|26.01|24.01|26.01|24.01|25.95|23.95|0
1712226000000|2024-04-04 10:20:00|25.99|24|25.97|23.97|26.03|24.03|25.95|23.95|0
1712226300000|2024-04-04 10:25:00|25.98|23.98|25.99|23.99|25.99|23.99|25.96|23.96|0
1712226600000|2024-04-04 10:30:00|26|24|25.9|23.91|26.23|24.21|25.88|23.89|0
1712226900000|2024-04-04 10:35:00|25.89|23.9|25.95|23.95|25.96|23.97|25.89|23.9|0
1712227200000|2024-04-04 10:40:00|25.94|23.94|25.89|23.9|25.95|23.95|25.89|23.9|0
1712227500000|2024-04-04 10:45:00|25.9|23.91|25.86|23.87|25.9|23.91|25.86|23.87|0
1712227800000|2024-04-04 10:50:00|25.84|23.86|25.81|23.82|25.87|23.88|25.81|23.82|0
1712228100000|2024-04-04 10:55:00|25.8|23.81|25.71|23.74|25.8|23.81|25.71|23.74|0
1712228400000|2024-04-04 11:00:00|25.7|23.73|25.75|23.77|25.77|23.79|25.7|23.73|0
1712228700000|2024-04-04 11:05:00|25.74|23.76|25.74|23.76|25.78|23.8|25.73|23.75|0
1712229000000|2024-04-04 11:10:00|25.72|23.75|25.75|23.77|25.77|23.79|25.72|23.75|0
1712229300000|2024-04-04 11:15:00|25.76|23.78|25.77|23.79|25.79|23.81|25.75|23.77|0
1712229600000|2024-04-04 11:20:00|25.78|23.8|25.8|23.82|25.82|23.83|25.75|23.77|0
1712229900000|2024-04-04 11:25:00|25.79|23.81|25.79|23.81|25.81|23.83|25.79|23.81|0
1712230200000|2024-04-04 11:30:00|25.8|23.82|25.83|23.84|25.84|23.85|25.78|23.8|0
1712230500000|2024-04-04 11:35:00|25.81|23.83|25.81|23.83|25.83|23.84|25.79|23.81|0
1712230800000|2024-04-04 11:40:00|25.82|23.82|25.87|23.88|25.87|23.88|25.77|23.78|0
1712231100000|2024-04-04 11:45:00|25.86|23.87|25.86|23.87|25.88|23.89|25.8|23.82|0
1712231400000|2024-04-04 11:50:00|25.85|23.86|25.81|23.82|25.88|23.89|25.79|23.8|0
1712231700000|2024-04-04 11:55:00|25.82|23.84|25.82|23.83|25.83|23.85|25.8|23.81|0
1712232000000|2024-04-04 12:00:00|25.84|23.86|25.84|23.86|25.91|23.92|25.83|23.85|0
1712232300000|2024-04-04 12:05:00|25.83|23.84|25.84|23.85|25.87|23.88|25.78|23.8|0
1712232600000|2024-04-04 12:10:00|25.83|23.84|25.81|23.82|25.9|23.91|25.81|23.82|0
1712232900000|2024-04-04 12:15:00|25.8|23.83|25.89|23.9|25.89|23.9|25.8|23.81|0
1712233200000|2024-04-04 12:20:00|25.88|23.89|25.86|23.87|25.9|23.91|25.84|23.85|0
1712233500000|2024-04-04 12:25:00|25.88|23.88|25.82|23.84|25.89|23.9|25.76|23.78|0
1712233800000|2024-04-04 12:30:00|25.75|23.77|25.6|23.63|25.84|23.85|25.57|23.61|0
1712234100000|2024-04-04 12:35:00|25.58|23.62|25.45|23.49|25.6|23.63|25.45|23.49|0
1712234400000|2024-04-04 12:40:00|25.43|23.48|25.42|23.47|25.49|23.53|25.4|23.45|0
1712234700000|2024-04-04 12:45:00|25.4|23.46|25.16|23.22|25.42|23.47|25.14|23.2|0
1712235000000|2024-04-04 12:50:00|25.15|23.21|25.1|23.17|25.18|23.24|25.08|23.15|0
1712235300000|2024-04-04 12:55:00|25.09|23.16|25.04|23.12|25.09|23.16|24.99|23.07|0
1712235600000|2024-04-04 13:00:00|25.02|23.1|25.04|23.12|25.08|23.15|25.01|23.09|0
1712235900000|2024-04-04 13:05:00|25.03|23.11|24.99|23.06|25.04|23.12|24.97|23.05|0
1712236200000|2024-04-04 13:10:00|24.98|23.05|24.88|22.97|24.98|23.05|24.82|22.91|0
1712236500000|2024-04-04 13:15:00|24.87|22.96|24.87|22.96|24.96|23.04|24.86|22.95|0
1712236800000|2024-04-04 13:20:00|24.88|22.97|24.86|22.95|24.91|22.99|24.86|22.95|0
1712237100000|2024-04-04 13:25:00|24.89|22.98|24.77|22.86|24.93|23.01|24.76|22.85|0
1712237400000|2024-04-04 13:30:00|24.78|22.87|25.13|23.2|25.68|23.71|24.76|22.85|0
1712237700000|2024-04-04 13:35:00|25.12|23.19|25.37|23.41|25.4|23.45|25.08|23.15|0
1712238000000|2024-04-04 13:40:00|25.35|23.4|25.31|23.37|25.38|23.43|25.22|23.28|0
1712238300000|2024-04-04 13:45:00|25.27|23.33|25.31|23.36|25.38|23.42|25.26|23.32|0
1712238600000|2024-04-04 13:50:00|25.3|23.35|25.47|23.51|25.5|23.54|25.28|23.34|0
1712238900000|2024-04-04 13:55:00|25.45|23.5|25.47|23.51|25.57|23.6|25.45|23.5|0
1712239200000|2024-04-04 14:00:00|25.48|23.52|25.13|23.2|25.48|23.52|24.89|22.98|0
1712239500000|2024-04-04 14:05:00|25.12|23.19|25.11|23.18|25.19|23.25|25.09|23.16|0
1712239800000|2024-04-04 14:10:00|25.12|23.19|25.12|23.19|25.18|23.24|25.06|23.14|0
1712240100000|2024-04-04 14:15:00|25.11|23.18|25.17|23.23|25.2|23.26|25.08|23.15|0
1712240400000|2024-04-04 14:20:00|25.18|23.24|25.26|23.31|25.31|23.37|25.13|23.2|0
1712240700000|2024-04-04 14:25:00|25.24|23.3|24.93|23.01|25.27|23.32|24.89|22.97|0
1712241000000|2024-04-04 14:30:00|24.91|22.99|25.03|23.11|25.06|23.13|24.91|22.99|0
1712241300000|2024-04-04 14:35:00|25.04|23.12|24.99|23.07|25.07|23.14|24.97|23.04|0
1712241600000|2024-04-04 14:40:00|25|23.08|24.93|23.01|25.01|23.09|24.91|22.99|0
1712241900000|2024-04-04 14:45:00|24.92|23|24.94|23.02|24.96|23.04|24.91|22.99|0
1712242200000|2024-04-04 14:50:00|24.95|23.03|25.02|23.09|25.03|23.11|24.95|23.03|0
1712242500000|2024-04-04 14:55:00|25.01|23.08|25.01|23.08|25.03|23.1|24.95|23.03|0
1712242800000|2024-04-04 15:00:00|25|23.07|25.01|23.08|25.02|23.09|24.95|23.03|0
1712243100000|2024-04-04 15:05:00|25.02|23.09|25.06|23.13|25.08|23.16|24.98|23.06|0
1712243400000|2024-04-04 15:10:00|25.05|23.12|25.13|23.2|25.15|23.22|25.02|23.09|0
1712243700000|2024-04-04 15:15:00|25.12|23.19|25.14|23.21|25.15|23.22|25.1|23.16|0
1712244000000|2024-04-04 15:20:00|25.13|23.2|25.05|23.12|25.14|23.21|25.04|23.11|0
1712244300000|2024-04-04 15:25:00|25.06|23.13|24.99|23.07|25.1|23.17|24.99|23.07|0
1712244600000|2024-04-04 15:30:00|24.98|23.06|24.98|23.06|25.01|23.09|24.95|23.03|0
1712244900000|2024-04-04 15:35:00|24.97|23.05|24.92|23|24.98|23.06|24.92|23|0
1712245200000|2024-04-04 15:40:00|24.93|23.02|24.85|22.94|24.93|23.02|24.84|22.93|0
1712245500000|2024-04-04 15:45:00|24.83|22.92|24.86|22.95|24.9|22.98|24.82|22.91|0
1712245800000|2024-04-04 15:50:00|24.85|22.94|24.77|22.87|24.86|22.95|24.74|22.84|0
1712246100000|2024-04-04 15:55:00|24.76|22.86|24.75|22.85|24.8|22.89|24.74|22.84|0
1712246400000|2024-04-04 16:00:00|24.76|22.86|24.67|22.77|24.78|22.88|24.67|22.77|0
1712246700000|2024-04-04 16:05:00|24.66|22.76|24.51|22.63|24.67|22.77|24.47|22.59|0
1712247000000|2024-04-04 16:10:00|24.5|22.62|24.6|22.71|24.63|22.73|24.47|22.59|0
1712247300000|2024-04-04 16:15:00|24.59|22.7|24.64|22.74|24.64|22.74|24.57|22.68|0
1712247600000|2024-04-04 16:20:00|24.62|22.73|24.63|22.74|24.67|22.77|24.59|22.7|0
1712247900000|2024-04-04 16:25:00|24.62|22.73|24.62|22.73|24.66|22.76|24.61|22.72|0
1712248200000|2024-04-04 16:30:00|24.63|22.74|24.64|22.75|24.67|22.77|24.61|22.72|0
1712248500000|2024-04-04 16:35:00|24.66|22.76|24.62|22.73|24.66|22.76|24.61|22.72|0
1712248800000|2024-04-04 16:40:00|24.61|22.72|24.63|22.74|24.67|22.77|24.59|22.7|0
1712249100000|2024-04-04 16:45:00|24.64|22.75|24.63|22.74|24.64|22.75|24.6|22.71|0
1712249400000|2024-04-04 16:50:00|24.62|22.73|24.57|22.68|24.63|22.74|24.57|22.68|0
1712249700000|2024-04-04 16:55:00|24.59|22.69|24.65|22.76|24.72|22.82|24.57|22.68|0
1712250000000|2024-04-04 17:00:00|24.66|22.77|24.74|22.84|24.75|22.85|24.65|22.75|0
1712250300000|2024-04-04 17:05:00|24.73|22.83|24.66|22.76|24.74|22.84|24.66|22.76|0
1712250600000|2024-04-04 17:10:00|24.65|22.75|24.68|22.78|24.7|22.8|24.65|22.75|0
1712250900000|2024-04-04 17:15:00|24.69|22.79|24.72|22.81|24.74|22.83|24.68|22.78|0
1712251200000|2024-04-04 17:20:00|24.7|22.8|24.75|22.84|24.76|22.85|24.7|22.8|0
1712251500000|2024-04-04 17:25:00|24.74|22.83|24.77|22.86|24.77|22.86|24.71|22.81|0
1712251800000|2024-04-04 17:30:00|24.78|22.87|24.85|22.94|24.86|22.95|24.77|22.86|0
1712252100000|2024-04-04 17:35:00|24.84|22.93|24.86|22.95|24.86|22.95|24.81|22.9|0
1712252400000|2024-04-04 17:40:00|24.87|22.96|25.01|23.09|25.07|23.14|24.87|22.96|0
1712252700000|2024-04-04 17:45:00|25.03|23.1|25.1|23.17|25.18|23.25|25|23.08|0
1712253000000|2024-04-04 17:50:00|25.12|23.18|25.16|23.23|25.17|23.24|25.07|23.14|0
1712253300000|2024-04-04 17:55:00|25.17|23.24|25.38|23.42|25.42|23.47|25.14|23.2|0
1712253600000|2024-04-04 18:00:00|25.4|23.45|25.57|23.6|25.6|23.64|25.13|23.2|0
1712253900000|2024-04-04 18:05:00|25.58|23.61|26.01|24.01|26.05|24.04|25.58|23.61|0
1712254200000|2024-04-04 18:10:00|26.05|24.04|26.42|24.39|26.42|24.39|26.05|24.04|0
1712254500000|2024-04-04 18:15:00|26.47|24.44|26.77|24.71|27.79|25.65|26.4|24.37|0
1712254800000|2024-04-04 18:20:00|26.79|24.73|26.53|24.49|26.92|24.84|26.51|24.47|0
1712255100000|2024-04-04 18:25:00|26.55|24.51|27.29|25.19|27.37|25.26|26.49|24.46|0
1712255400000|2024-04-04 18:30:00|27.37|25.26|30.61|26.77|30.61|26.77|25.74|23.45|0
1712255700000|2024-04-04 18:35:00|30.56|26.72|30.03|26.19|30.59|26.75|29.87|26.03|0
1712256000000|2024-04-04 18:40:00|30.11|26.27|29.85|26.01|30.96|27.12|28.23|24.39|0
1712256300000|2024-04-04 18:45:00|29.84|26|29.46|25.38|29.84|26|29.44|25.38|0
1712256600000|2024-04-04 18:50:00|29.47|25.39|29.77|25.69|29.82|25.74|29.46|25.38|0
1712256900000|2024-04-04 18:55:00|29.78|25.7|30.12|26.04|30.29|26.21|29.76|25.68|0
1712257200000|2024-04-04 19:00:00|30.25|26.17|30.39|26.31|30.58|26.5|29.73|25.65|0
1712257500000|2024-04-04 19:05:00|30.33|26.25|29.26|25.18|30.33|26.25|29.25|25.17|0
1712257800000|2024-04-04 19:10:00|29.34|25.26|29.95|25.87|30.13|26.05|29.34|25.26|0
1712258100000|2024-04-04 19:15:00|29.94|25.86|30.74|26.66|30.77|26.69|29.94|25.86|0
1712258400000|2024-04-04 19:20:00|30.76|26.68|30.79|26.71|30.8|26.72|30.47|26.39|0
1712258700000|2024-04-04 19:25:00|30.68|26.6|31.07|27.47|31.11|27.5|30.66|26.58|0
1712259000000|2024-04-04 19:30:00|31.05|27.45|30.94|27.34|31.15|27.55|30.84|27.24|0
1712259300000|2024-04-04 19:35:00|30.96|27.36|31.33|27.73|31.34|27.74|30.96|27.36|0
1712259600000|2024-04-04 19:40:00|31.3|27.7|31.29|27.69|31.59|27.99|31.23|27.63|0
1712259900000|2024-04-04 19:45:00|31.32|27.72|30.31|26.71|31.4|27.8|30.31|26.71|0
1712260200000|2024-04-04 19:50:00|30.34|26.74|29.82|26.22|30.56|26.96|29.79|26.19|0
1712260500000|2024-04-04 19:55:00|29.87|26.27|30.42|26.82|30.42|26.82|29.86|26.26|0
1712260800000|2024-04-04 20:00:00|30.33|26.73|30.1|26.5|30.33|26.73|30.02|26.42|0
1712261100000|2024-04-04 20:05:00|30.08|26.48|30.15|26.55|30.2|26.6|30.03|26.43|0
1712261400000|2024-04-04 20:10:00|30.12|26.52|30.13|26.53|30.21|26.61|30.04|26.44|0
1712261700000|2024-04-04 20:15:00|30.15|26.55|30.9|27.3|30.98|27.38|30.13|26.53|0
1712262000000|2024-04-04 20:20:00|30.91|27.31|30.65|27.65|30.92|27.66|30.53|27.18|0
1712262300000|2024-04-04 20:25:00|30.66|27.66|30.77|27.77|30.82|27.82|30.65|27.65|0
1712262600000|2024-04-04 20:30:00|30.78|27.78|30.7|27.7|30.81|27.81|30.69|27.69|0
1712262900000|2024-04-04 20:35:00|30.71|27.71|30.6|27.6|30.73|27.73|30.58|27.58|0
1712263200000|2024-04-04 20:40:00|30.59|27.59|30.59|27.59|30.63|27.63|30.57|27.57|0
1712263500000|2024-04-04 20:45:00|30.61|27.61|30.55|27.55|30.62|27.62|30.55|27.55|0
1712263800000|2024-04-04 20:50:00|30.54|27.54|30.61|27.61|30.63|27.63|30.54|27.54|0
1712264100000|2024-04-04 20:55:00|30.59|27.59|30.75|27.39|30.84|27.63|30.59|27.38|0
1712264400000|2024-04-04 21:00:00|30.74|27.38|30.85|27.25|30.87|27.39|30.74|27.25|0
1712264700000|2024-04-04 21:05:00|30.86|27.26|30.83|27.23|30.86|27.26|30.83|27.23|0
1712265000000|2024-04-04 21:10:00|30.82|27.22|30.79|27.19|30.82|27.22|30.77|27.17|0
1712265300000|2024-04-04 21:15:00|30.8|27.2|30.79|27.19|30.81|27.21|30.79|27.19|0
1712265600000|2024-04-04 21:20:00|30.78|27.18|30.8|27.2|30.8|27.2|30.77|27.17|0
1712265900000|2024-04-04 21:25:00|30.79|27.19|30.8|27.2|30.8|27.2|30.79|27.19|0
1712266200000|2024-04-04 21:30:00|30.81|27.21|30.78|27.18|30.81|27.21|30.75|27.15|0
1712266500000|2024-04-04 21:35:00|30.75|27.15|30.78|27.18|30.78|27.18|30.74|27.14|0
1712266800000|2024-04-04 21:40:00|30.76|27.16|30.76|27.16|30.79|27.19|30.76|27.16|0
1712267100000|2024-04-04 21:45:00|30.77|27.17|30.77|27.17|30.77|27.17|30.77|27.17|0
1712267400000|2024-04-04 21:50:00|30.79|27.19|30.78|27.18|30.79|27.19|30.78|27.18|0
1712267700000|2024-04-04 21:55:00|30.77|27.17|30.77|27.17|30.79|27.19|30.76|27.16|0
1712268000000|2024-04-04 22:00:00|30.66|27.06|30.55|26.95|30.66|27.06|30.44|26.84|0
1712268300000|2024-04-04 22:05:00|30.56|26.96|30.42|26.82|30.58|26.98|30.42|26.82|0
1712268600000|2024-04-04 22:10:00|30.38|26.78|30.38|26.78|30.39|26.79|30.33|26.73|0
1712268900000|2024-04-04 22:15:00|30.39|26.79|30.43|26.83|30.44|26.84|30.35|26.75|0
1712269200000|2024-04-04 22:20:00|30.41|26.81|30.7|27.1|30.8|27.2|30.41|26.81|0
1712269500000|2024-04-04 22:25:00|30.68|27.08|30.63|27.03|30.8|27.2|30.61|27.01|0
1712269800000|2024-04-04 22:30:00|30.59|26.99|30.46|26.86|30.61|27.01|30.41|26.81|0
1712270100000|2024-04-04 22:35:00|30.48|26.88|30.55|26.95|30.62|27.02|30.46|26.86|0
1712270400000|2024-04-04 22:40:00|30.54|26.94|30.44|26.84|30.56|26.96|30.42|26.82|0
1712270700000|2024-04-04 22:45:00|30.45|26.85|30.56|26.96|30.59|26.99|30.43|26.83|0
1712271000000|2024-04-04 22:50:00|30.57|26.97|30.64|27.04|30.69|27.09|30.55|26.95|0
1712271300000|2024-04-04 22:55:00|30.63|27.03|30.64|27.04|30.65|27.05|30.57|26.97|0
1712271600000|2024-04-04 23:00:00|30.63|27.03|30.5|26.9|30.72|27.12|30.5|26.9|0
1712271900000|2024-04-04 23:05:00|30.52|26.92|30.59|26.99|30.6|27|30.5|26.9|0
1712272200000|2024-04-04 23:10:00|30.6|27|29.97|27.57|30.61|27.57|29.95|26.96|0
1712272500000|2024-04-04 23:15:00|29.98|27.58|30.04|27.64|30.09|27.69|29.97|27.57|0
1712272800000|2024-04-04 23:20:00|30.03|27.63|30|27.6|30.06|27.66|30|27.6|0
1712273100000|2024-04-04 23:25:00|29.98|27.58|29.96|27.56|30.06|27.66|29.96|27.56|0
1712273400000|2024-04-04 23:30:00|29.97|27.57|29.9|27.5|29.97|27.57|29.84|27.44|0
1712273700000|2024-04-04 23:35:00|29.92|27.52|29.9|27.5|29.94|27.54|29.88|27.48|0
1712274000000|2024-04-04 23:40:00|29.92|27.52|30.02|27.62|30.04|27.64|29.92|27.52|0
1712274300000|2024-04-04 23:45:00|30.01|27.61|29.99|27.59|30.04|27.64|29.98|27.58|0
1712274600000|2024-04-04 23:50:00|30|27.6|30.03|27.63|30.03|27.63|29.96|27.56|0
1712274900000|2024-04-04 23:55:00|30.02|27.62|30.05|27.65|30.07|27.67|30.02|27.62|0
1712275200000|2024-04-05 00:00:00|30.09|27.69|30.03|27.63|30.13|27.73|30|27.6|0
1712275500000|2024-04-05 00:05:00|30.04|27.64|29.96|27.56|30.14|27.74|29.96|27.56|0
1712275800000|2024-04-05 00:10:00|29.95|27.55|29.88|27.48|29.95|27.55|29.85|27.45|0
1712276100000|2024-04-05 00:15:00|29.87|27.47|29.97|27.57|30.01|27.61|29.87|27.47|0
1712276400000|2024-04-05 00:20:00|29.99|27.59|31.6|29.2|31.62|29.22|29.97|27.57|0
1712276700000|2024-04-05 00:25:00|31.62|29.22|31.58|29.18|31.62|29.22|31.54|29.14|0
1712277000000|2024-04-05 00:30:00|31.6|29.2|31.65|29.25|31.65|29.25|31.55|29.15|0
1712277300000|2024-04-05 00:35:00|31.66|29.26|31.83|29.43|32.04|29.64|31.65|29.25|0
1712277600000|2024-04-05 00:40:00|31.82|29.42|31.87|29.47|31.88|29.48|31.76|29.36|0
1712277900000|2024-04-05 00:45:00|31.88|29.48|31.84|29.44|31.91|29.51|31.84|29.44|0
1712278200000|2024-04-05 00:50:00|31.85|29.45|31.62|29.22|31.85|29.45|31.61|29.21|0
1712278500000|2024-04-05 00:55:00|31.63|29.23|31.61|29.21|31.66|29.26|31.6|29.2|0
1712278800000|2024-04-05 01:00:00|31.62|29.22|31.58|29.18|31.68|29.28|31.58|29.18|0
1712279100000|2024-04-05 01:05:00|31.6|29.2|31.58|29.18|31.62|29.22|31.57|29.17|0
1712279400000|2024-04-05 01:10:00|31.59|29.19|31.54|29.14|31.61|29.21|31.54|29.14|0
1712279700000|2024-04-05 01:15:00|31.55|29.15|31.58|29.18|31.59|29.19|31.54|29.14|0
1712280000000|2024-04-05 01:20:00|31.59|29.19|31.63|29.23|31.63|29.23|31.58|29.18|0
1712280300000|2024-04-05 01:25:00|31.66|29.26|31.78|29.38|31.79|29.39|31.65|29.25|0
1712280600000|2024-04-05 01:30:00|31.76|29.36|31.8|29.4|31.82|29.42|31.74|29.34|0
1712280900000|2024-04-05 01:35:00|31.81|29.41|31.75|29.35|31.82|29.42|31.71|29.31|0
1712281200000|2024-04-05 01:40:00|31.74|29.34|31.7|29.3|31.74|29.34|31.66|29.26|0
1712281500000|2024-04-05 01:45:00|31.71|29.31|31.75|29.35|31.79|29.39|31.67|29.27|0
1712281800000|2024-04-05 01:50:00|31.77|29.37|31.85|29.45|31.87|29.47|31.72|29.32|0
1712282100000|2024-04-05 01:55:00|31.84|29.44|31.8|29.4|31.85|29.45|31.79|29.39|0
1712282400000|2024-04-05 02:00:00|31.79|29.39|31.79|29.39|31.81|29.41|31.73|29.33|0
1712282700000|2024-04-05 02:05:00|31.8|29.4|31.76|29.36|31.85|29.45|31.73|29.33|0
1712283000000|2024-04-05 02:10:00|31.77|29.37|31.65|29.25|31.77|29.37|31.64|29.24|0
1712283300000|2024-04-05 02:15:00|31.66|29.26|31.68|29.28|31.72|29.32|31.65|29.25|0
1712283600000|2024-04-05 02:20:00|31.69|29.29|31.73|29.33|31.76|29.36|31.69|29.29|0
1712283900000|2024-04-05 02:25:00|31.72|29.32|31.74|29.34|31.74|29.34|31.69|29.29|0
1712284200000|2024-04-05 02:30:00|31.71|29.31|31.67|29.27|31.71|29.31|31.63|29.23|0
1712284500000|2024-04-05 02:35:00|31.66|29.26|31.67|29.27|31.67|29.27|31.63|29.23|0
1712284800000|2024-04-05 02:40:00|31.66|29.26|31.66|29.26|31.67|29.27|31.62|29.22|0
1712285100000|2024-04-05 02:45:00|31.64|29.24|31.59|29.19|31.64|29.24|31.59|29.19|0
1712285400000|2024-04-05 02:50:00|31.6|29.2|31.56|29.16|31.6|29.2|31.56|29.16|0
1712285700000|2024-04-05 02:55:00|31.58|29.18|31.58|29.18|31.6|29.2|31.57|29.17|0
1712286000000|2024-04-05 03:00:00|31.57|29.17|31.52|29.12|31.64|29.24|31.52|29.12|0
1712286300000|2024-04-05 03:05:00|31.53|29.13|31.51|29.11|31.57|29.17|31.51|29.11|0
1712286600000|2024-04-05 03:10:00|31.52|29.12|31.49|29.09|31.53|29.13|31.49|29.09|0
1712286900000|2024-04-05 03:15:00|31.48|29.08|31.51|29.11|31.53|29.13|31.48|29.08|0
1712287200000|2024-04-05 03:20:00|31.49|29.09|31.49|29.09|31.5|29.1|31.46|29.06|0
1712287500000|2024-04-05 03:25:00|31.5|29.1|31.52|29.12|31.53|29.13|31.49|29.09|0
1712287800000|2024-04-05 03:30:00|31.5|29.1|31.42|29.02|31.5|29.1|31.41|29.01|0
1712288100000|2024-04-05 03:35:00|31.41|29.01|31.48|29.08|31.48|29.08|31.41|29.01|0
1712288400000|2024-04-05 03:40:00|31.47|29.07|31.47|29.07|31.5|29.1|31.46|29.06|0
1712288700000|2024-04-05 03:45:00|31.48|29.08|31.45|29.05|31.5|29.1|31.45|29.05|0
1712289000000|2024-04-05 03:50:00|31.46|29.06|31.37|28.97|31.46|29.06|31.37|28.97|0
1712289300000|2024-04-05 03:55:00|31.38|28.98|31.31|28.91|31.38|28.98|31.31|28.91|0
1712289600000|2024-04-05 04:00:00|31.33|28.93|31.4|29|31.42|29.02|31.33|28.93|0
1712289900000|2024-04-05 04:05:00|31.39|28.99|31.39|28.99|31.44|29.04|31.39|28.99|0
1712290200000|2024-04-05 04:10:00|31.4|29|31.38|28.98|31.43|29.03|31.38|28.98|0
1712290500000|2024-04-05 04:15:00|31.39|28.99|31.44|29.04|31.44|29.04|31.38|28.98|0
1712290800000|2024-04-05 04:20:00|31.43|29.03|31.43|29.03|31.45|29.05|31.41|29.01|0
1712291100000|2024-04-05 04:25:00|31.44|29.04|31.43|29.03|31.47|29.07|31.43|29.03|0
1712291400000|2024-04-05 04:30:00|31.42|29.02|31.39|28.99|31.43|29.03|31.39|28.99|0
1712291700000|2024-04-05 04:35:00|31.37|28.97|31.34|28.94|31.37|28.97|31.33|28.93|0
1712292000000|2024-04-05 04:40:00|31.35|28.95|31.36|28.96|31.38|28.98|31.34|28.94|0
1712292300000|2024-04-05 04:45:00|31.37|28.97|31.36|28.96|31.4|29|31.36|28.96|0
1712292600000|2024-04-05 04:50:00|31.34|28.94|31.32|28.92|31.36|28.96|31.29|28.89|0
1712292900000|2024-04-05 04:55:00|31.3|28.9|31.35|28.95|31.38|28.98|31.26|28.86|0
1712293200000|2024-04-05 05:00:00|31.34|28.94|31.31|28.91|31.35|28.95|31.27|28.87|0
1712293500000|2024-04-05 05:05:00|31.3|28.9|31.22|28.82|31.31|28.91|31.22|28.82|0
1712293800000|2024-04-05 05:10:00|31.21|28.81|31.3|28.9|31.3|28.9|31.21|28.81|0
1712294100000|2024-04-05 05:15:00|31.29|28.89|31.31|28.91|31.33|28.93|31.26|28.86|0
1712294400000|2024-04-05 05:20:00|31.32|28.92|31.36|28.96|31.39|28.99|31.31|28.91|0
1712294700000|2024-04-05 05:25:00|31.37|28.97|31.35|28.95|31.39|28.99|31.35|28.95|0
1712295000000|2024-04-05 05:30:00|31.34|28.94|31.41|29.01|31.44|29.04|31.34|28.94|0
1712295300000|2024-04-05 05:35:00|31.4|29|31.29|28.89|31.4|29|31.29|28.89|0
1712295600000|2024-04-05 05:40:00|31.31|28.91|31.31|28.91|31.33|28.93|31.28|28.88|0
1712295900000|2024-04-05 05:45:00|31.29|28.89|31.27|28.87|31.31|28.91|31.27|28.87|0
1712296200000|2024-04-05 05:50:00|31.28|28.88|31.29|28.89|31.29|28.89|31.24|28.84|0
1712296500000|2024-04-05 05:55:00|31.28|28.88|31.26|28.86|31.31|28.91|31.24|28.84|0
1712296800000|2024-04-05 06:00:00|31.28|28.88|31.11|28.71|31.28|28.88|31.05|28.65|0
1712297100000|2024-04-05 06:05:00|31.12|28.72|31.05|28.65|31.17|28.77|31.04|28.64|0
1712297400000|2024-04-05 06:10:00|31.07|28.67|31.21|28.81|31.25|28.85|31.05|28.65|0
1712297700000|2024-04-05 06:15:00|31.22|28.82|31.24|28.84|31.29|28.89|31.22|28.82|0
1712298000000|2024-04-05 06:20:00|31.22|28.82|31.21|28.81|31.22|28.82|31.18|28.78|0
1712298300000|2024-04-05 06:25:00|31.19|28.79|31.14|28.74|31.22|28.82|31.12|28.72|0
1712298600000|2024-04-05 06:30:00|31.13|28.73|31|28.6|31.15|28.75|31|28.6|0
1712298900000|2024-04-05 06:35:00|31.01|28.61|31.33|28.93|31.33|28.93|30.98|28.58|0
1712299200000|2024-04-05 06:40:00|31.32|28.92|30.99|28.59|32.09|29.69|29.91|27.51|0
1712299500000|2024-04-05 06:45:00|30.98|28.58|31.02|28.62|31.06|28.66|30.97|28.57|0
1712299800000|2024-04-05 06:50:00|31.03|28.63|31.08|28.68|31.1|28.7|31|28.6|0
1712300100000|2024-04-05 06:55:00|31.07|28.67|31|28.6|31.09|28.69|30.96|28.56|0
1712300400000|2024-04-05 07:00:00|31.04|28.64|31.09|28.69|31.16|28.76|31|28.6|0
1712300700000|2024-04-05 07:05:00|31.1|28.7|31.06|28.66|31.13|28.73|31.01|28.61|0
1712301000000|2024-04-05 07:10:00|31.07|28.67|31.03|28.63|31.11|28.71|30.96|28.56|0
1712301300000|2024-04-05 07:15:00|31.05|28.65|30.99|28.59|31.12|28.72|30.99|28.59|0
1712301600000|2024-04-05 07:20:00|31|28.6|30.93|28.53|31|28.6|30.87|28.47|0
1712301900000|2024-04-05 07:25:00|30.95|28.55|30.95|28.55|30.99|28.59|30.89|28.49|0
1712302200000|2024-04-05 07:30:00|30.97|28.57|30.98|28.58|31.01|28.61|30.93|28.53|0
1712302500000|2024-04-05 07:35:00|30.97|28.57|30.97|28.57|30.97|28.57|30.93|28.53|0
1712302800000|2024-04-05 07:40:00|30.98|28.58|31.09|28.69|31.11|28.71|30.97|28.57|0
1712303100000|2024-04-05 07:45:00|31.07|28.67|31.13|28.73|31.14|28.74|31.07|28.67|0
1712303400000|2024-04-05 07:50:00|31.11|28.71|30.95|28.55|31.12|28.72|30.95|28.55|0
1712303700000|2024-04-05 07:55:00|30.94|28.54|30.93|28.53|30.99|28.59|30.91|28.51|0
1712304000000|2024-04-05 08:00:00|30.91|28.51|30.85|28.45|30.98|28.58|30.81|28.41|0
1712304300000|2024-04-05 08:05:00|30.83|28.43|30.95|28.55|30.95|28.55|30.82|28.42|0
1712304600000|2024-04-05 08:10:00|30.96|28.56|30.98|28.58|31.03|28.63|30.95|28.55|0
1712304900000|2024-04-05 08:15:00|30.96|28.56|31.01|28.61|31.07|28.67|30.92|28.52|0
1712305200000|2024-04-05 08:20:00|31.03|28.63|31|28.6|31.05|28.65|30.95|28.55|0
1712305500000|2024-04-05 08:25:00|30.99|28.59|30.86|28.46|31|28.6|30.86|28.46|0
1712305800000|2024-04-05 08:30:00|30.84|28.44|30.8|28.4|30.84|28.44|30.78|28.38|0
1712306100000|2024-04-05 08:35:00|30.79|28.39|30.8|28.4|30.82|28.42|30.78|28.38|0
1712306400000|2024-04-05 08:40:00|30.78|28.38|30.85|28.45|30.92|28.52|30.78|28.38|0
1712306700000|2024-04-05 08:45:00|30.87|28.47|30.87|28.47|30.91|28.51|30.85|28.45|0
1712307000000|2024-04-05 08:50:00|30.85|28.45|30.94|28.54|30.97|28.57|30.85|28.45|0
1712307300000|2024-04-05 08:55:00|30.95|28.55|30.85|28.45|31.05|28.65|30.84|28.44|0
1712307600000|2024-04-05 09:00:00|30.86|28.46|30.93|28.53|30.93|28.53|30.85|28.45|0
1712307900000|2024-04-05 09:05:00|30.92|28.52|30.91|28.51|30.95|28.55|30.89|28.49|0
1712308200000|2024-04-05 09:10:00|30.89|28.49|30.85|28.45|30.93|28.53|30.84|28.44|0
1712308500000|2024-04-05 09:15:00|30.84|28.44|30.89|28.49|30.99|28.59|30.82|28.42|0
1712308800000|2024-04-05 09:20:00|30.91|28.51|30.92|28.52|30.92|28.52|30.83|28.43|0
1712309100000|2024-04-05 09:25:00|30.94|28.54|30.91|28.51|30.95|28.55|30.89|28.49|0
1712309400000|2024-04-05 09:30:00|30.92|28.52|30.9|28.5|30.95|28.55|30.83|28.43|0
1712309700000|2024-04-05 09:35:00|30.88|28.48|30.87|28.47|30.94|28.54|30.84|28.44|0
1712310000000|2024-04-05 09:40:00|30.86|28.46|30.92|28.52|30.92|28.52|30.83|28.43|0
1712310300000|2024-04-05 09:45:00|30.91|28.51|30.87|28.47|30.95|28.55|30.87|28.47|0
1712310600000|2024-04-05 09:50:00|30.86|28.46|30.76|28.36|30.87|28.47|30.76|28.36|0
1712310900000|2024-04-05 09:55:00|30.78|28.38|30.84|28.44|30.84|28.44|30.75|28.35|0
1712311200000|2024-04-05 10:00:00|30.83|28.43|30.89|28.49|30.92|28.52|30.81|28.41|0
1712311500000|2024-04-05 10:05:00|30.88|28.48|31.16|28.76|31.17|28.77|30.85|28.45|0
1712311800000|2024-04-05 10:10:00|31.14|28.74|31.17|28.77|31.17|28.77|31.09|28.69|0
1712312100000|2024-04-05 10:15:00|31.16|28.76|31.15|28.75|31.17|28.77|31.14|28.74|0
1712312400000|2024-04-05 10:20:00|31.14|28.74|31.17|28.77|31.18|28.78|31.12|28.72|0
1712312700000|2024-04-05 10:25:00|31.18|28.78|31.21|28.81|31.21|28.81|31.15|28.75|0
1712313000000|2024-04-05 10:30:00|31.19|28.79|31.18|28.78|31.26|28.86|31.17|28.77|0
1712313300000|2024-04-05 10:35:00|31.19|28.79|31.09|28.69|31.19|28.79|31.07|28.67|0
1712313600000|2024-04-05 10:40:00|31.1|28.7|31.11|28.71|31.14|28.74|31.07|28.67|0
1712313900000|2024-04-05 10:45:00|31.1|28.7|31.11|28.71|31.15|28.75|31.08|28.68|0
1712314200000|2024-04-05 10:50:00|31.1|28.7|31.07|28.67|31.12|28.72|31.03|28.63|0
1712314500000|2024-04-05 10:55:00|31.06|28.66|31.06|28.66|31.1|28.7|31.03|28.63|0
1712314800000|2024-04-05 11:00:00|31.03|28.63|31.09|28.69|31.71|29.31|31.02|28.62|0
1712315100000|2024-04-05 11:05:00|31.1|28.7|31.1|28.7|31.13|28.73|31.08|28.68|0
1712315400000|2024-04-05 11:10:00|31.12|28.72|31.17|28.77|31.17|28.77|31.09|28.69|0
1712315700000|2024-04-05 11:15:00|31.16|28.76|31.1|28.7|31.17|28.77|31.1|28.7|0
1712316000000|2024-04-05 11:20:00|31.11|28.71|31.1|28.7|31.12|28.72|31.08|28.68|0
1712316300000|2024-04-05 11:25:00|31.11|28.71|31.11|28.71|31.19|28.79|31.11|28.71|0
1712316600000|2024-04-05 11:30:00|31.1|28.7|31.09|28.69|31.13|28.73|31.09|28.69|0
1712316900000|2024-04-05 11:35:00|31.1|28.7|30.92|28.52|31.1|28.7|30.89|28.49|0
1712317200000|2024-04-05 11:40:00|30.9|28.5|30.84|28.44|30.92|28.52|30.76|28.36|0
1712317500000|2024-04-05 11:45:00|30.85|28.45|30.89|28.49|30.93|28.53|30.85|28.45|0
1712317800000|2024-04-05 11:50:00|30.88|28.48|30.94|28.54|30.94|28.54|30.86|28.46|0
1712318100000|2024-04-05 11:55:00|30.95|28.55|31.02|28.62|31.04|28.64|30.94|28.54|0
1712318400000|2024-04-05 12:00:00|31|28.6|30.86|28.46|31|28.6|30.86|28.46|0
1712318700000|2024-04-05 12:05:00|30.85|28.45|31|28.6|31|28.6|30.83|28.43|0
1712319000000|2024-04-05 12:10:00|31.02|28.62|31.04|28.64|31.05|28.65|30.98|28.58|0
1712319300000|2024-04-05 12:15:00|31.03|28.63|30.96|28.56|31.03|28.63|30.96|28.56|0
1712319600000|2024-04-05 12:20:00|30.97|28.57|31.04|28.64|31.05|28.65|30.92|28.52|0
1712319900000|2024-04-05 12:25:00|31.05|28.65|30.89|28.49|31.06|28.66|30.86|28.46|0
1712320200000|2024-04-05 12:30:00|31.99|29.59|31.01|28.61|31.99|29.59|30.93|28.53|0
1712320500000|2024-04-05 12:35:00|30.99|28.59|31.17|28.77|31.37|28.97|30.88|28.48|0
1712320800000|2024-04-05 12:40:00|31.24|28.84|30.55|28.15|31.24|28.84|30.49|28.09|0
1712321100000|2024-04-05 12:45:00|30.52|28.12|31.02|28.62|31.13|28.73|30.52|28.12|0
1712321400000|2024-04-05 12:50:00|31.05|28.65|30.85|28.45|31.1|28.7|30.77|28.37|0
1712321700000|2024-04-05 12:55:00|30.84|28.44|31.18|28.78|31.26|28.86|30.8|28.4|0
1712322000000|2024-04-05 13:00:00|31.14|28.74|31.23|28.83|31.32|28.92|30.9|28.5|0
1712322300000|2024-04-05 13:05:00|31.32|28.92|31.33|28.93|31.37|28.97|31.12|28.72|0
1712322600000|2024-04-05 13:10:00|31.32|28.92|31.46|29.06|31.46|29.06|31.32|28.92|0
1712322900000|2024-04-05 13:15:00|31.44|29.04|31.4|29|31.44|29.04|31.21|28.81|0
1712323200000|2024-04-05 13:20:00|31.38|28.98|31.36|28.96|31.44|29.04|31.26|28.86|0
1712323500000|2024-04-05 13:25:00|31.35|28.95|31.17|28.77|31.36|28.96|30.96|28.56|0
1712323800000|2024-04-05 13:30:00|31.12|28.72|30.95|28.55|31.39|28.99|30.75|28.35|0
1712324100000|2024-04-05 13:35:00|30.96|28.56|31.27|28.87|31.27|28.87|30.82|28.42|0
1712324400000|2024-04-05 13:40:00|31.31|28.91|30.65|28.25|31.34|28.94|30.6|28.2|0
1712324700000|2024-04-05 13:45:00|30.66|28.26|30.58|28.18|30.82|28.42|30.39|27.99|0
1712325000000|2024-04-05 13:50:00|30.59|28.19|30.21|27.81|30.65|28.25|30.2|27.8|0
1712325300000|2024-04-05 13:55:00|30.2|27.8|30.35|27.95|30.4|28|30.11|27.71|0
1712325600000|2024-04-05 14:00:00|30.36|27.96|30.42|28.02|30.58|28.18|30.28|27.88|0
1712325900000|2024-04-05 14:05:00|30.44|28.04|30.5|28.1|30.84|28.44|30.19|27.79|0
1712326200000|2024-04-05 14:10:00|30.47|28.07|30.29|27.89|30.63|28.23|30.1|27.7|0
1712326500000|2024-04-05 14:15:00|30.32|27.92|30.4|28|30.47|28.07|30.19|27.79|0
1712326800000|2024-04-05 14:20:00|30.41|28.01|30.3|27.9|30.51|28.11|30.3|27.9|0
1712327100000|2024-04-05 14:25:00|30.31|27.91|30.86|28.46|31.15|28.75|30.31|27.91|0
1712327400000|2024-04-05 14:30:00|30.84|28.44|30.57|28.17|30.98|28.58|30.52|28.12|0
1712327700000|2024-04-05 14:35:00|30.54|28.14|30.6|28.2|30.68|28.28|30.37|27.97|0
1712328000000|2024-04-05 14:40:00|30.58|28.18|30.66|28.26|30.93|28.53|30.5|28.1|0
1712328300000|2024-04-05 14:45:00|30.67|28.27|30.25|27.85|30.67|28.27|30.24|27.84|0
1712328600000|2024-04-05 14:50:00|30.24|27.84|30.01|27.61|30.24|27.84|29.97|27.57|0
1712328900000|2024-04-05 14:55:00|29.99|27.59|29.78|27.38|30.53|28.13|29.78|27.38|0
1712329200000|2024-04-05 15:00:00|29.8|27.4|30.1|27.7|30.12|27.72|29.78|27.38|0
1712329500000|2024-04-05 15:05:00|30.08|27.68|30.1|27.7|30.29|27.89|30.03|27.63|0
1712329800000|2024-04-05 15:10:00|30.11|27.71|30.24|27.84|30.28|27.88|29.99|27.59|0
1712330100000|2024-04-05 15:15:00|30.23|27.83|30.32|27.92|30.62|28.22|30.23|27.83|0
1712330400000|2024-04-05 15:20:00|30.33|27.93|30.18|27.78|30.4|28|30.17|27.77|0
1712330700000|2024-04-05 15:25:00|30.17|27.77|30.19|27.79|30.38|27.98|30.02|27.62|0
1712331000000|2024-04-05 15:30:00|30.24|27.84|30.32|27.92|30.33|27.93|30.14|27.74|0
1712331300000|2024-04-05 15:35:00|30.29|27.89|30.05|27.65|30.32|27.92|30.03|27.63|0
1712331600000|2024-04-05 15:40:00|30.04|27.64|29.68|27.28|30.06|27.66|29.63|27.23|0
1712331900000|2024-04-05 15:45:00|29.66|27.26|29.7|27.3|29.71|27.31|29.52|27.12|0
1712332200000|2024-04-05 15:50:00|29.68|27.28|29.73|27.33|30.34|27.94|29.58|27.18|0
1712332500000|2024-04-05 15:55:00|29.74|27.34|29.57|27.17|29.74|27.34|29.43|27.03|0
1712332800000|2024-04-05 16:00:00|29.53|27.13|29.54|27.14|29.59|27.19|29.46|27.06|0
1712333100000|2024-04-05 16:05:00|29.52|27.12|29.47|27.07|29.66|27.26|29.43|27.03|0
1712333400000|2024-04-05 16:10:00|29.45|27.05|29.43|27.03|29.49|27.09|29.37|26.97|0
1712333700000|2024-04-05 16:15:00|29.42|27.02|29.37|26.97|29.42|27.02|29.29|26.89|0
1712334000000|2024-04-05 16:20:00|29.35|26.95|29.27|26.87|29.53|27.13|29.27|26.87|0
1712334300000|2024-04-05 16:25:00|29.29|26.89|29.46|27.06|29.46|27.06|29.29|26.89|0
1712334600000|2024-04-05 16:30:00|29.45|27.05|29.51|27.11|29.7|27.3|29.44|27.04|0
1712334900000|2024-04-05 16:35:00|29.52|27.12|29.36|26.96|29.59|27.19|29.36|26.96|0
1712335200000|2024-04-05 16:40:00|29.35|26.95|28.78|26.38|29.91|27.51|28.72|26.32|0
1712335500000|2024-04-05 16:45:00|28.74|26.34|28.84|26.44|28.86|26.46|28.67|26.27|0
1712335800000|2024-04-05 16:50:00|28.83|26.43|28.67|26.27|28.83|26.43|28.6|26.2|0
1712336100000|2024-04-05 16:55:00|28.66|26.26|28.39|25.99|28.69|26.29|28.34|25.94|0
1712336400000|2024-04-05 17:00:00|28.42|26.02|28.62|26.22|28.67|26.27|28.35|25.95|0
1712336700000|2024-04-05 17:05:00|28.63|26.23|28.97|26.57|29.02|26.62|28.63|26.23|0
1712337000000|2024-04-05 17:10:00|28.94|26.54|29.14|26.74|29.16|26.76|28.85|26.45|0
1712337300000|2024-04-05 17:15:00|29.13|26.73|29.62|27.22|29.62|27.22|28.65|26.25|0
1712337600000|2024-04-05 17:20:00|29.61|27.21|29.15|26.75|29.62|27.22|29.14|26.74|0
1712337900000|2024-04-05 17:25:00|29.13|26.73|29.16|26.76|29.27|26.87|29.13|26.73|0
1712338200000|2024-04-05 17:30:00|29.15|26.75|29.03|26.63|29.16|26.76|29.02|26.62|0
1712338500000|2024-04-05 17:35:00|29.04|26.64|29.04|26.64|29.11|26.71|28.84|26.44|0
1712338800000|2024-04-05 17:40:00|29.02|26.62|29.1|26.7|29.26|26.86|28.93|26.53|0
1712339100000|2024-04-05 17:45:00|29.09|26.69|29.24|26.84|29.35|26.95|28.95|26.55|0
1712339400000|2024-04-05 17:50:00|29.26|26.86|29.23|26.83|29.44|27.04|29.13|26.73|0
1712339700000|2024-04-05 17:55:00|29.24|26.84|29.47|27.07|29.64|27.24|29.2|26.8|0
1712340000000|2024-04-05 18:00:00|29.49|27.09|29.56|27.16|29.91|27.51|29.11|26.71|0
1712340300000|2024-04-05 18:05:00|29.57|27.17|28.94|26.54|29.62|27.22|28.92|26.52|0
1712340600000|2024-04-05 18:10:00|28.93|26.53|29.06|26.66|29.13|26.73|28.85|26.45|0
1712340900000|2024-04-05 18:15:00|29.05|26.65|29.04|26.64|29.13|26.73|28.95|26.55|0
1712341200000|2024-04-05 18:20:00|29.01|26.61|29.17|26.77|29.19|26.79|28.71|26.31|0
1712341500000|2024-04-05 18:25:00|29.19|26.79|29.44|27.04|29.44|27.04|28.99|26.59|0
1712341800000|2024-04-05 18:30:00|29.28|26.88|29.27|26.87|29.39|26.99|29.18|26.78|0
1712342100000|2024-04-05 18:35:00|29.23|26.83|29.1|26.7|29.32|26.92|29|26.6|0
1712342400000|2024-04-05 18:40:00|29.08|26.68|29.24|26.84|29.45|27.05|29.01|26.61|0
1712342700000|2024-04-05 18:45:00|29.26|26.86|29.6|27.2|29.63|27.23|29.23|26.83|0
1712343000000|2024-04-05 18:50:00|29.59|27.19|29.53|27.13|29.66|27.26|29.43|27.03|0
1712343300000|2024-04-05 18:55:00|29.54|27.14|29.4|27|29.71|27.31|29.39|26.99|0
1712343600000|2024-04-05 19:00:00|29.43|27.03|29.3|26.9|29.46|27.06|29.3|26.9|0
1712343900000|2024-04-05 19:05:00|29.29|26.89|29.36|26.96|29.47|27.07|29.15|26.75|0
1712344200000|2024-04-05 19:10:00|29.3|26.9|29.18|26.78|29.41|27.01|29.16|26.76|0
1712344500000|2024-04-05 19:15:00|29.16|26.76|29.18|26.78|29.37|26.97|29.15|26.75|0
1712344800000|2024-04-05 19:20:00|29.19|26.79|29.29|26.89|29.42|27.02|29.18|26.78|0
1712345100000|2024-04-05 19:25:00|29.3|26.9|29.25|26.85|29.35|26.95|29.19|26.79|0
1712345400000|2024-04-05 19:30:00|29.26|26.86|28.86|26.46|29.32|26.92|28.83|26.43|0
1712345700000|2024-04-05 19:35:00|28.84|26.44|29.12|26.72|29.23|26.83|28.84|26.44|0
1712346000000|2024-04-05 19:40:00|29.11|26.71|29.22|26.82|29.26|26.86|29.05|26.65|0
1712346300000|2024-04-05 19:45:00|29.26|26.86|29.06|26.66|29.27|26.87|29|26.6|0
1712346600000|2024-04-05 19:50:00|29.1|26.7|28.76|26.36|29.12|26.72|28.74|26.34|0
1712346900000|2024-04-05 19:55:00|28.72|26.32|29.06|26.66|29.1|26.7|28.72|26.32|0
1712347200000|2024-04-05 20:00:00|29.13|26.73|29.22|26.82|29.23|26.83|29.13|26.73|0
1712347500000|2024-04-05 20:05:00|29.21|26.81|29.23|26.83|29.25|26.85|29.12|26.72|0
1712347800000|2024-04-05 20:10:00|29.2|26.8|29.2|26.8|29.23|26.83|29.17|26.77|0
1712535900000|2024-04-08 00:25:00|30.42|28.02|30.47|28.07|30.48|28.08|30.42|28.02|0
1712536200000|2024-04-08 00:30:00|30.48|28.08|30.52|28.12|30.54|28.14|30.44|28.04|0
1712536500000|2024-04-08 00:35:00|30.54|28.14|30.49|28.09|30.56|28.16|30.48|28.08|0
1712536800000|2024-04-08 00:40:00|30.48|28.08|30.53|28.13|30.54|28.14|30.48|28.08|0
1712537100000|2024-04-08 00:45:00|30.52|28.12|30.45|28.05|30.52|28.12|30.45|28.05|0
1712537400000|2024-04-08 00:50:00|30.44|28.04|30.45|28.05|30.48|28.08|30.43|28.03|0
1712537700000|2024-04-08 00:55:00|30.44|28.04|30.27|27.87|30.44|28.04|30.27|27.87|0
1712538000000|2024-04-08 01:00:00|30.26|27.86|30.3|27.9|30.3|27.9|30.24|27.84|0
1712538300000|2024-04-08 01:05:00|30.31|27.91|30.31|27.91|30.35|27.95|30.3|27.9|0
1712538600000|2024-04-08 01:10:00|30.3|27.9|30.32|27.92|30.34|27.94|30.26|27.86|0
1712538900000|2024-04-08 01:15:00|30.31|27.91|30.33|27.93|30.36|27.96|30.27|27.87|0
1712539200000|2024-04-08 01:20:00|30.32|27.92|30.2|27.8|30.33|27.93|30.2|27.8|0
1712539500000|2024-04-08 01:25:00|30.18|27.78|30.24|27.84|30.24|27.84|30.14|27.74|0
1712539800000|2024-04-08 01:30:00|30.23|27.83|30.19|27.79|30.23|27.83|30.18|27.78|0
1712540100000|2024-04-08 01:35:00|30.18|27.78|30.21|27.81|30.23|27.83|30.18|27.78|0
1712540400000|2024-04-08 01:40:00|30.19|27.79|30.12|27.72|30.21|27.81|30.12|27.72|0
1712540700000|2024-04-08 01:45:00|30.13|27.73|30.24|27.84|30.27|27.87|30.1|27.7|0
1712541000000|2024-04-08 01:50:00|30.23|27.83|30.3|27.9|30.32|27.92|30.2|27.8|0
1712541300000|2024-04-08 01:55:00|30.32|27.92|30.24|27.84|30.32|27.92|30.24|27.84|0
1712541600000|2024-04-08 02:00:00|30.2|27.8|30.28|27.88|30.3|27.9|30.2|27.8|0
1712541900000|2024-04-08 02:05:00|30.29|27.89|30.26|27.86|30.31|27.91|30.26|27.86|0
1712542200000|2024-04-08 02:10:00|30.25|27.85|30.24|27.84|30.27|27.87|30.22|27.82|0
1712542500000|2024-04-08 02:15:00|30.25|27.85|30.25|27.85|30.27|27.87|30.21|27.81|0
1712542800000|2024-04-08 02:20:00|30.24|27.84|30.29|27.89|30.31|27.91|30.24|27.84|0
1712543100000|2024-04-08 02:25:00|30.28|27.88|30.26|27.86|30.28|27.88|30.26|27.86|0
1712543400000|2024-04-08 02:30:00|30.25|27.85|30.4|28|30.41|28.01|30.25|27.85|0
1712543700000|2024-04-08 02:35:00|30.41|28.01|30.4|28|30.44|28.04|30.4|28|0
1712544000000|2024-04-08 02:40:00|30.38|27.98|30.41|28.01|30.43|28.03|30.38|27.98|0
1712544300000|2024-04-08 02:45:00|30.42|28.02|30.43|28.03|30.43|28.03|30.41|28.01|0
1712544600000|2024-04-08 02:50:00|30.42|28.02|30.41|28.01|30.45|28.05|30.41|28.01|0
1712544900000|2024-04-08 02:55:00|30.42|28.02|30.37|27.97|30.42|28.02|30.37|27.97|0
1712545200000|2024-04-08 03:00:00|30.36|27.96|30.41|28.01|30.41|28.01|30.36|27.96|0
1712545500000|2024-04-08 03:05:00|30.42|28.02|30.42|28.02|30.43|28.03|30.41|28.01|0
1712545800000|2024-04-08 03:10:00|30.43|28.03|30.5|28.1|30.52|28.12|30.43|28.03|0
1712546100000|2024-04-08 03:15:00|30.49|28.09|30.6|28.2|30.6|28.2|30.49|28.09|0
1712546400000|2024-04-08 03:20:00|30.59|28.19|30.58|28.18|30.59|28.19|30.55|28.15|0
1712546700000|2024-04-08 03:25:00|30.59|28.19|30.73|28.33|30.76|28.36|30.58|28.18|0
1712547000000|2024-04-08 03:30:00|30.74|28.34|30.79|28.39|30.79|28.39|30.7|28.3|0
1712547300000|2024-04-08 03:35:00|30.78|28.38|30.86|28.46|30.93|28.53|30.78|28.38|0
1712547600000|2024-04-08 03:40:00|30.87|28.47|30.83|28.43|30.91|28.51|30.82|28.42|0
1712547900000|2024-04-08 03:45:00|30.82|28.42|30.85|28.45|30.88|28.48|30.82|28.42|0
1712548200000|2024-04-08 03:50:00|30.84|28.44|30.82|28.42|30.87|28.47|30.8|28.4|0
1712548500000|2024-04-08 03:55:00|30.81|28.41|30.8|28.4|30.84|28.44|30.8|28.4|0
1712548800000|2024-04-08 04:00:00|30.81|28.41|30.76|28.36|30.81|28.41|30.76|28.36|0
1712549100000|2024-04-08 04:05:00|30.77|28.37|30.72|28.32|30.77|28.37|30.71|28.31|0
1712549400000|2024-04-08 04:10:00|30.74|28.34|30.73|28.33|30.76|28.36|30.72|28.32|0
1712549700000|2024-04-08 04:15:00|30.72|28.32|30.71|28.31|30.73|28.33|30.71|28.31|0
1712550000000|2024-04-08 04:20:00|30.72|28.32|30.71|28.31|30.73|28.33|30.71|28.31|0
1712550300000|2024-04-08 04:25:00|30.72|28.32|30.73|28.33|30.75|28.35|30.72|28.32|0
1712550600000|2024-04-08 04:30:00|30.72|28.32|30.73|28.33|30.73|28.33|30.72|28.32|0
1712550900000|2024-04-08 04:35:00|30.74|28.34|30.75|28.35|30.77|28.37|30.72|28.32|0
1712551200000|2024-04-08 04:40:00|30.76|28.36|30.72|28.32|30.76|28.36|30.7|28.3|0
1712551500000|2024-04-08 04:45:00|30.73|28.33|30.77|28.37|30.77|28.37|30.69|28.29|0
1712551800000|2024-04-08 04:50:00|30.75|28.35|30.74|28.34|30.75|28.35|30.74|28.34|0
1712552100000|2024-04-08 04:55:00|30.75|28.35|30.74|28.34|30.75|28.35|30.74|28.34|0
1712552400000|2024-04-08 05:00:00|30.73|28.33|30.66|28.26|30.75|28.35|30.66|28.26|0
1712552700000|2024-04-08 05:05:00|30.68|28.28|30.61|28.21|30.68|28.28|30.59|28.19|0
1712553000000|2024-04-08 05:10:00|30.6|28.2|30.6|28.2|30.62|28.22|30.58|28.18|0
1712553300000|2024-04-08 05:15:00|30.61|28.21|30.6|28.2|30.61|28.21|30.58|28.18|0
1712553600000|2024-04-08 05:20:00|30.61|28.21|30.6|28.2|30.61|28.21|30.58|28.18|0
1712553900000|2024-04-08 05:25:00|30.61|28.21|30.63|28.23|30.65|28.25|30.6|28.2|0
1712554200000|2024-04-08 05:30:00|30.65|28.25|30.52|28.12|30.67|28.27|30.52|28.12|0
1712554500000|2024-04-08 05:35:00|30.53|28.13|30.55|28.15|30.6|28.2|30.52|28.12|0
1712554800000|2024-04-08 05:40:00|30.54|28.14|30.51|28.11|30.55|28.15|30.46|28.06|0
1712555100000|2024-04-08 05:45:00|30.53|28.13|30.67|28.27|30.67|28.27|30.52|28.12|0
1712555400000|2024-04-08 05:50:00|30.69|28.29|30.57|28.17|30.69|28.29|30.54|28.14|0
1712555700000|2024-04-08 05:55:00|30.56|28.16|30.56|28.16|30.63|28.23|30.56|28.16|0
1712556000000|2024-04-08 06:00:00|30.55|28.15|30.5|28.1|30.55|28.15|30.42|28.02|0
1712556300000|2024-04-08 06:05:00|30.49|28.09|30.5|28.1|30.51|28.11|30.46|28.06|0
1712556600000|2024-04-08 06:10:00|30.51|28.11|30.58|28.18|30.58|28.18|30.51|28.11|0
1712556900000|2024-04-08 06:15:00|30.6|28.2|30.72|28.32|30.74|28.34|30.6|28.2|0
1712557200000|2024-04-08 06:20:00|30.74|28.34|30.66|28.26|30.74|28.34|30.65|28.25|0
1712557500000|2024-04-08 06:25:00|30.65|28.25|30.61|28.21|30.65|28.25|30.56|28.16|0
1712557800000|2024-04-08 06:30:00|30.6|28.2|30.61|28.21|30.63|28.23|30.56|28.16|0
1712558100000|2024-04-08 06:35:00|30.6|28.2|30.58|28.18|30.62|28.22|30.57|28.17|0
1712558400000|2024-04-08 06:40:00|30.57|28.17|30.65|28.25|30.66|28.26|30.57|28.17|0
1712558700000|2024-04-08 06:45:00|30.64|28.24|30.66|28.26|30.67|28.27|30.62|28.22|0
1712559000000|2024-04-08 06:50:00|30.65|28.25|30.69|28.29|30.73|28.33|30.63|28.23|0
1712559300000|2024-04-08 06:55:00|30.68|28.28|30.69|28.29|30.71|28.31|30.62|28.22|0
1712559600000|2024-04-08 07:00:00|30.68|28.28|30.67|28.27|30.76|28.36|30.59|28.19|0
1712559900000|2024-04-08 07:05:00|30.64|28.24|30.73|28.33|30.78|28.38|30.59|28.19|0
1712560200000|2024-04-08 07:10:00|30.72|28.32|30.46|28.06|30.72|28.32|30.46|28.06|0
1712560500000|2024-04-08 07:15:00|30.47|28.07|30.33|27.93|30.47|28.07|30.32|27.92|0
1712560800000|2024-04-08 07:20:00|30.32|27.92|30.3|27.9|30.42|28.02|30.28|27.88|0
1712561100000|2024-04-08 07:25:00|30.31|27.91|30.52|28.12|30.52|28.12|30.31|27.91|0
1712561400000|2024-04-08 07:30:00|30.53|28.13|30.41|28.01|30.56|28.16|30.38|27.98|0
1712561700000|2024-04-08 07:35:00|30.39|27.99|30.36|27.96|30.42|28.02|30.34|27.94|0
1712562000000|2024-04-08 07:40:00|30.34|27.94|30.19|27.79|30.34|27.94|30.17|27.77|0
1712562300000|2024-04-08 07:45:00|30.22|27.82|30.11|27.71|30.24|27.84|30.1|27.7|0
1712562600000|2024-04-08 07:50:00|30.1|27.7|30.03|27.63|30.1|27.7|29.99|27.59|0
1712562900000|2024-04-08 07:55:00|30.02|27.62|30.15|27.75|30.16|27.76|29.99|27.59|0
1712563200000|2024-04-08 08:00:00|30.14|27.74|30.14|27.74|30.18|27.78|30.05|27.65|0
1712563500000|2024-04-08 08:05:00|30.12|27.72|30.09|27.69|30.17|27.77|30.05|27.65|0
1712563800000|2024-04-08 08:10:00|30.1|27.7|30.15|27.75|30.21|27.81|30.1|27.7|0
1712564100000|2024-04-08 08:15:00|30.14|27.74|30.55|28.15|30.55|28.15|30.11|27.71|0
1712564400000|2024-04-08 08:20:00|30.56|28.16|31|28.6|31.09|28.69|30.56|28.16|0
1712564700000|2024-04-08 08:25:00|30.98|28.58|30.78|28.38|31.09|28.69|30.76|28.36|0
1712565000000|2024-04-08 08:30:00|30.79|28.39|30.61|28.21|30.89|28.49|30.6|28.2|0
1712565300000|2024-04-08 08:35:00|30.62|28.22|30.5|28.1|30.65|28.25|30.46|28.06|0
1712565600000|2024-04-08 08:40:00|30.51|28.11|30.52|28.12|30.55|28.15|30.46|28.06|0
1712565900000|2024-04-08 08:45:00|30.53|28.13|30.56|28.16|30.67|28.27|30.52|28.12|0
1712566200000|2024-04-08 08:50:00|30.57|28.17|30.72|28.32|30.75|28.35|30.57|28.17|0
1712566500000|2024-04-08 08:55:00|30.71|28.31|30.71|28.31|30.82|28.42|30.71|28.31|0
1712566800000|2024-04-08 09:00:00|30.75|28.35|30.58|28.18|30.82|28.42|30.54|28.14|0
1712567100000|2024-04-08 09:05:00|30.55|28.15|30.71|28.31|30.78|28.38|30.52|28.12|0
1712567400000|2024-04-08 09:10:00|30.69|28.29|30.59|28.19|30.69|28.29|30.54|28.14|0
1712567700000|2024-04-08 09:15:00|30.6|28.2|30.54|28.14|30.68|28.28|30.54|28.14|0
1712568000000|2024-04-08 09:20:00|30.53|28.13|30.36|27.96|30.55|28.15|30.36|27.96|0
1712568300000|2024-04-08 09:25:00|30.35|27.95|30.44|28.04|30.45|28.05|30.35|27.95|0
1712568600000|2024-04-08 09:30:00|30.42|28.02|30.45|28.05|30.5|28.1|30.4|28|0
1712568900000|2024-04-08 09:35:00|30.42|28.02|30.52|28.12|30.55|28.15|30.42|28.02|0
1712569200000|2024-04-08 09:40:00|30.54|28.14|30.43|28.03|30.55|28.15|30.41|28.01|0
1712569500000|2024-04-08 09:45:00|30.42|28.02|30.42|28.02|30.47|28.07|30.4|28|0
1712569800000|2024-04-08 09:50:00|30.43|28.03|30.5|28.1|30.5|28.1|30.42|28.02|0
1712570100000|2024-04-08 09:55:00|30.51|28.11|30.42|28.02|30.52|28.12|30.41|28.01|0
1712570400000|2024-04-08 10:00:00|30.44|28.04|30.48|28.08|30.57|28.17|30.41|28.01|0
1712570700000|2024-04-08 10:05:00|30.49|28.09|30.54|28.14|30.54|28.14|30.43|28.03|0
1712571000000|2024-04-08 10:10:00|30.56|28.16|30.62|28.22|30.66|28.26|30.56|28.16|0
1712571300000|2024-04-08 10:15:00|30.59|28.19|30.55|28.15|30.64|28.24|30.5|28.1|0
1712571600000|2024-04-08 10:20:00|30.57|28.17|28.75|26.35|30.59|28.19|27.34|24.94|0
1712571900000|2024-04-08 10:25:00|28.76|26.36|28.72|26.32|28.83|26.43|28.7|26.3|0
1712572200000|2024-04-08 10:30:00|28.7|26.3|28.74|26.34|28.75|26.35|28.69|26.29|0
1712572500000|2024-04-08 10:35:00|28.75|26.35|28.79|26.39|28.84|26.44|28.75|26.35|0
1712572800000|2024-04-08 10:40:00|28.77|26.37|28.74|26.34|28.84|26.44|28.73|26.33|0
1712573100000|2024-04-08 10:45:00|28.75|26.35|28.68|26.28|28.77|26.37|28.66|26.26|0
1712573400000|2024-04-08 10:50:00|28.66|26.26|28.67|26.27|28.72|26.32|28.65|26.25|0
1712573700000|2024-04-08 10:55:00|28.66|26.26|28.55|26.15|28.66|26.26|28.54|26.14|0
1712574000000|2024-04-08 11:00:00|28.52|26.12|28.42|26.02|28.52|26.12|28.4|26|0
1712574300000|2024-04-08 11:05:00|28.43|26.03|28.5|26.1|28.53|26.13|28.43|26.03|0
1712574600000|2024-04-08 11:10:00|28.49|26.09|28.59|26.19|28.59|26.19|28.48|26.08|0
1712574900000|2024-04-08 11:15:00|28.6|26.2|28.49|26.09|28.61|26.21|28.49|26.09|0
1712575200000|2024-04-08 11:20:00|28.5|26.1|28.49|26.09|28.54|26.14|28.48|26.08|0
1712575500000|2024-04-08 11:25:00|28.5|26.1|28.58|26.18|28.62|26.22|28.49|26.09|0
1712575800000|2024-04-08 11:30:00|28.6|26.2|28.63|26.23|28.69|26.29|28.6|26.2|0
1712576100000|2024-04-08 11:35:00|28.64|26.24|28.63|26.23|28.64|26.24|28.59|26.19|0
1712576400000|2024-04-08 11:40:00|28.64|26.24|28.73|26.33|28.79|26.39|28.63|26.23|0
1712576700000|2024-04-08 11:45:00|28.74|26.34|28.62|26.22|28.79|26.39|28.62|26.22|0
1712577000000|2024-04-08 11:50:00|28.59|26.19|28.49|26.09|28.61|26.21|28.48|26.08|0
1712577300000|2024-04-08 11:55:00|28.51|26.11|27.86|25.46|28.58|26.18|27.81|25.41|0
1712577600000|2024-04-08 12:00:00|27.91|25.51|27.86|25.46|28.02|25.62|27.82|25.42|0
1712577900000|2024-04-08 12:05:00|27.87|25.47|27.93|25.53|27.96|25.56|27.85|25.45|0
1712578200000|2024-04-08 12:10:00|27.94|25.54|27.76|25.36|27.95|25.55|27.76|25.36|0
1712578500000|2024-04-08 12:15:00|27.75|25.35|29.14|26.74|29.2|26.8|27.62|25.22|0
1712578800000|2024-04-08 12:20:00|29.15|26.75|29.27|26.87|29.28|26.88|29.15|26.75|0
1712579100000|2024-04-08 12:25:00|29.26|26.86|29.17|26.77|29.28|26.88|29.15|26.75|0
1712579400000|2024-04-08 12:30:00|29.16|26.76|29.13|26.73|29.26|26.86|29.13|26.73|0
1712579700000|2024-04-08 12:35:00|29.12|26.72|29.11|26.71|29.17|26.77|29.05|26.65|0
1712580000000|2024-04-08 12:40:00|29.12|26.72|29.3|26.9|29.54|27.14|29.07|26.67|0
1712580300000|2024-04-08 12:45:00|29.31|26.91|29.14|26.74|29.34|26.94|29.09|26.69|0
1712580600000|2024-04-08 12:50:00|29.15|26.75|29.06|26.66|29.15|26.75|29|26.6|0
1712580900000|2024-04-08 12:55:00|29.04|26.64|29.05|26.65|29.12|26.72|28.99|26.59|0
1712581200000|2024-04-08 13:00:00|29.01|26.61|29.04|26.64|29.08|26.68|28.96|26.56|0
1712581500000|2024-04-08 13:05:00|29.05|26.65|28.87|26.47|29.12|26.72|28.82|26.42|0
1712581800000|2024-04-08 13:10:00|28.86|26.46|28.86|26.46|28.92|26.52|28.86|26.46|0
1712582100000|2024-04-08 13:15:00|28.84|26.44|28.88|26.48|28.92|26.52|28.82|26.42|0
1712582400000|2024-04-08 13:20:00|28.87|26.47|28.81|26.41|28.92|26.52|28.81|26.41|0
1712582700000|2024-04-08 13:25:00|28.82|26.42|29.16|26.76|29.17|26.77|28.82|26.42|0
1712583000000|2024-04-08 13:30:00|29.1|26.7|29.25|26.85|29.25|26.85|29.04|26.64|0
1712583300000|2024-04-08 13:35:00|29.24|26.84|29.57|27.17|29.6|27.2|29.23|26.83|0
1712583600000|2024-04-08 13:40:00|29.59|27.19|29.35|26.95|29.71|27.31|29.29|26.89|0
1712583900000|2024-04-08 13:45:00|29.36|26.96|29.34|26.94|29.38|26.98|29.19|26.79|0
1712584200000|2024-04-08 13:50:00|29.36|26.96|29.34|26.94|29.49|27.09|29.26|26.86|0
1712584500000|2024-04-08 13:55:00|29.35|26.95|29.31|26.91|29.36|26.96|29.19|26.79|0
1712584800000|2024-04-08 14:00:00|29.35|26.95|29.48|27.08|29.56|27.16|29.27|26.87|0
1712585100000|2024-04-08 14:05:00|29.51|27.11|28.98|26.58|29.52|27.12|28.87|26.47|0
1712585400000|2024-04-08 14:10:00|28.95|26.55|28.92|26.52|29.05|26.65|28.83|26.43|0
1712585700000|2024-04-08 14:15:00|28.93|26.53|28.95|26.55|29.03|26.63|28.8|26.4|0
1712586000000|2024-04-08 14:20:00|28.92|26.52|28.93|26.53|29.03|26.63|28.78|26.38|0
1712586300000|2024-04-08 14:25:00|28.92|26.52|28.73|26.33|28.93|26.53|28.72|26.32|0
1712586600000|2024-04-08 14:30:00|28.74|26.34|28.61|26.21|28.75|26.35|28.45|26.05|0
1712586900000|2024-04-08 14:35:00|28.58|26.18|28.77|26.37|29.03|26.63|28.55|26.15|0
1712587200000|2024-04-08 14:40:00|28.78|26.38|28.84|26.44|28.9|26.5|28.76|26.36|0
1712587500000|2024-04-08 14:45:00|28.83|26.43|28.72|26.32|28.84|26.44|28.72|26.32|0
1712587800000|2024-04-08 14:50:00|28.71|26.31|28.63|26.23|28.72|26.32|28.62|26.22|0
1712588100000|2024-04-08 14:55:00|28.62|26.22|28.69|26.29|28.78|26.38|28.62|26.22|0
1712588400000|2024-04-08 15:00:00|28.68|26.28|28.79|26.39|29.01|26.61|28.62|26.22|0
1712588700000|2024-04-08 15:05:00|28.8|26.4|28.8|26.4|28.87|26.47|28.75|26.35|0
1712589000000|2024-04-08 15:10:00|28.79|26.39|28.46|26.06|28.8|26.4|28.04|25.64|0
1712589300000|2024-04-08 15:15:00|28.47|26.07|28.53|26.13|28.56|26.16|28.44|26.04|0
1712589600000|2024-04-08 15:20:00|28.54|26.14|28.41|26.01|28.6|26.2|28.39|25.99|0
1712589900000|2024-04-08 15:25:00|28.42|26.02|28.59|26.19|28.64|26.24|28.42|26.02|0
1712590200000|2024-04-08 15:30:00|28.6|26.2|28.67|26.27|28.73|26.33|28.6|26.2|0
1712590500000|2024-04-08 15:35:00|28.69|26.29|28.78|26.38|29.02|26.62|28.67|26.27|0
1712590800000|2024-04-08 15:40:00|28.81|26.41|28.82|26.42|28.91|26.51|28.76|26.36|0
1712591100000|2024-04-08 15:45:00|28.85|26.45|28.94|26.54|29.11|26.71|28.85|26.45|0
1712591400000|2024-04-08 15:50:00|28.95|26.55|28.35|25.95|29|26.6|28.25|25.85|0
1712591700000|2024-04-08 15:55:00|28.34|25.94|28.33|25.93|28.54|26.14|28.31|25.91|0
1712592000000|2024-04-08 16:00:00|28.35|25.95|28.47|26.07|28.55|26.15|28.35|25.95|0
1712592300000|2024-04-08 16:05:00|28.48|26.08|28.44|26.04|28.5|26.1|28.31|25.91|0
1712592600000|2024-04-08 16:10:00|28.45|26.05|28.57|26.17|28.65|26.25|28.41|26.01|0
1712592900000|2024-04-08 16:15:00|28.59|26.19|28.5|26.1|28.63|26.23|28.4|26|0
1712593200000|2024-04-08 16:20:00|28.51|26.11|28.44|26.04|28.74|26.34|28.43|26.03|0
1712593500000|2024-04-08 16:25:00|28.43|26.03|28.2|25.8|28.43|26.03|28.14|25.74|0
1712593800000|2024-04-08 16:30:00|28.19|25.79|28.07|25.67|28.24|25.84|28.07|25.67|0
1712594100000|2024-04-08 16:35:00|28.06|25.66|28.12|25.72|28.15|25.75|28.01|25.61|0
1712594400000|2024-04-08 16:40:00|28.13|25.73|27.95|25.55|28.13|25.73|27.9|25.5|0
1712594700000|2024-04-08 16:45:00|27.93|25.53|28|25.6|28.04|25.64|27.9|25.5|0
1712595000000|2024-04-08 16:50:00|27.98|25.58|28.1|25.7|28.38|25.98|27.93|25.53|0
1712595300000|2024-04-08 16:55:00|28.11|25.71|27.92|25.52|28.12|25.72|27.92|25.52|0
1712595600000|2024-04-08 17:00:00|27.91|25.51|28.02|25.62|28.02|25.62|27.91|25.51|0
1712595900000|2024-04-08 17:05:00|27.99|25.59|28.06|25.66|28.08|25.68|27.99|25.59|0
1712596200000|2024-04-08 17:10:00|28.07|25.67|28.09|25.69|28.13|25.73|28.02|25.62|0
1712596500000|2024-04-08 17:15:00|28.11|25.71|28.12|25.72|28.21|25.81|28.06|25.66|0
1712596800000|2024-04-08 17:20:00|28.13|25.73|28.06|25.66|28.16|25.76|28.04|25.64|0
1712597100000|2024-04-08 17:25:00|28.07|25.67|27.98|25.58|28.15|25.75|27.98|25.58|0
1712597400000|2024-04-08 17:30:00|28|25.6|28.05|25.65|28.09|25.69|28|25.6|0
1712597700000|2024-04-08 17:35:00|28.07|25.67|28.12|25.72|28.17|25.77|28.07|25.67|0
1712598000000|2024-04-08 17:40:00|28.14|25.74|28.16|25.76|28.26|25.86|28.09|25.69|0
1712598300000|2024-04-08 17:45:00|28.17|25.77|28.21|25.81|28.28|25.88|28.16|25.76|0
1712598600000|2024-04-08 17:50:00|28.22|25.82|28.1|25.7|28.24|25.84|28.1|25.7|0
1712598900000|2024-04-08 17:55:00|28.11|25.71|27.97|25.57|28.11|25.71|27.92|25.52|0
1712599200000|2024-04-08 18:00:00|27.94|25.54|28.09|25.69|28.12|25.72|27.9|25.5|0
1712599500000|2024-04-08 18:05:00|28.07|25.67|27.91|25.51|28.1|25.7|27.91|25.51|0
1712599800000|2024-04-08 18:10:00|27.92|25.52|28.17|25.77|28.21|25.81|27.89|25.49|0
1712600100000|2024-04-08 18:15:00|28.16|25.76|28.17|25.77|28.19|25.79|28.09|25.69|0
1712600400000|2024-04-08 18:20:00|28.19|25.79|28.32|25.92|28.34|25.94|28.13|25.73|0
1712600700000|2024-04-08 18:25:00|28.3|25.9|28.23|25.83|28.32|25.92|28.11|25.71|0
1712601000000|2024-04-08 18:30:00|28.22|25.82|28.3|25.9|28.3|25.9|28.22|25.82|0
1712601300000|2024-04-08 18:35:00|28.29|25.89|28.36|25.96|28.41|26.01|28.29|25.89|0
1712601600000|2024-04-08 18:40:00|28.35|25.95|28.36|25.96|28.41|26.01|28.32|25.92|0
1712601900000|2024-04-08 18:45:00|28.35|25.95|28.29|25.89|28.47|26.07|28.28|25.88|0
1712602200000|2024-04-08 18:50:00|28.28|25.88|28.09|25.69|28.37|25.97|28.05|25.65|0
1712602500000|2024-04-08 18:55:00|28.08|25.68|27.97|25.57|28.09|25.69|27.97|25.57|0
1712602800000|2024-04-08 19:00:00|27.96|25.56|28.03|25.63|28.05|25.65|27.92|25.52|0
1712603100000|2024-04-08 19:05:00|28.04|25.64|28.03|25.63|28.21|25.81|28.01|25.61|0
1712603400000|2024-04-08 19:10:00|28.04|25.64|27.82|25.42|28.05|25.65|27.76|25.36|0
1712603700000|2024-04-08 19:15:00|27.83|25.43|27.79|25.39|27.87|25.47|27.79|25.39|0
1712604000000|2024-04-08 19:20:00|27.78|25.38|27.9|25.5|27.93|25.53|27.77|25.37|0
1712604300000|2024-04-08 19:25:00|27.91|25.51|27.74|25.34|27.91|25.51|27.73|25.33|0
1712604600000|2024-04-08 19:30:00|27.75|25.35|27.55|25.15|27.75|25.35|27.54|25.14|0
1712604900000|2024-04-08 19:35:00|27.56|25.16|27.82|25.42|27.85|25.45|27.56|25.16|0
1712605200000|2024-04-08 19:40:00|27.81|25.41|28.05|25.65|28.1|25.7|27.81|25.41|0
1712605500000|2024-04-08 19:45:00|28.06|25.66|27.89|25.49|28.06|25.66|27.89|25.49|0
1712605800000|2024-04-08 19:50:00|27.93|25.53|28.07|25.67|28.17|25.77|27.93|25.53|0
1712606100000|2024-04-08 19:55:00|28.12|25.72|28.02|25.62|28.21|25.81|28.02|25.62|0
1712606400000|2024-04-08 20:00:00|27.99|25.59|27.9|25.5|27.99|25.59|27.85|25.45|0
1712606700000|2024-04-08 20:05:00|27.91|25.51|27.82|25.42|27.91|25.51|27.81|25.41|0
1712607000000|2024-04-08 20:10:00|27.83|25.43|27.83|25.43|27.86|25.46|27.81|25.41|0
1712607300000|2024-04-08 20:15:00|27.82|25.42|27.88|25.48|27.89|25.49|27.82|25.42|0
1712607600000|2024-04-08 20:20:00|27.89|25.49|27.87|25.47|27.89|25.49|27.84|25.44|0
1712607900000|2024-04-08 20:25:00|27.89|25.49|27.9|25.5|27.9|25.5|27.87|25.47|0
1712608200000|2024-04-08 20:30:00|27.91|25.51|27.9|25.5|27.91|25.51|27.9|25.5|0
1712608500000|2024-04-08 20:35:00|27.88|25.48|27.9|25.5|27.91|25.51|27.88|25.48|0
1712608800000|2024-04-08 20:40:00|27.91|25.51|27.86|25.46|27.91|25.51|27.86|25.46|0
1712609100000|2024-04-08 20:45:00|27.85|25.45|27.88|25.48|27.88|25.48|27.84|25.44|0
1712609400000|2024-04-08 20:50:00|27.87|25.47|27.87|25.47|27.88|25.48|27.87|25.47|0
1712609700000|2024-04-08 20:55:00|27.86|25.46|27.86|25.46|27.87|25.47|27.85|25.45|0
1712610000000|2024-04-08 21:00:00|27.85|25.45|27.89|25.49|27.89|25.49|27.85|25.45|0
1712610300000|2024-04-08 21:05:00|27.87|25.47|27.86|25.46|27.87|25.47|27.84|25.44|0
1712610600000|2024-04-08 21:10:00|27.85|25.45|27.86|25.46|27.87|25.47|27.85|25.45|0
1712611500000|2024-04-08 21:25:00|27.87|25.47|27.86|25.46|27.87|25.47|27.85|25.45|0
1712611800000|2024-04-08 21:30:00|27.87|25.47|27.88|25.48|27.88|25.48|27.86|25.46|0
1712612100000|2024-04-08 21:35:00|27.89|25.49|27.88|25.48|27.89|25.49|27.88|25.48|0
1712612700000|2024-04-08 21:45:00|27.87|25.47|27.87|25.47|27.87|25.47|27.87|25.47|0
1712613300000|2024-04-08 21:55:00|27.86|25.46|27.85|25.45|27.87|25.47|27.82|25.42|0
1712613600000|2024-04-08 22:00:00|27.82|25.42|27.79|25.39|27.82|25.42|27.71|25.31|0
1712613900000|2024-04-08 22:05:00|27.8|25.4|27.83|25.43|27.83|25.43|27.79|25.39|0
1712614200000|2024-04-08 22:10:00|27.82|25.42|27.81|25.41|27.83|25.43|27.81|25.41|0
1712614500000|2024-04-08 22:15:00|27.84|25.44|27.82|25.42|27.86|25.46|27.8|25.4|0
1712614800000|2024-04-08 22:20:00|27.81|25.41|27.82|25.42|27.83|25.43|27.81|25.41|0
1712615100000|2024-04-08 22:25:00|27.81|25.41|27.82|25.42|27.82|25.42|27.8|25.4|0
1712615400000|2024-04-08 22:30:00|27.81|25.41|27.79|25.39|27.82|25.42|27.79|25.39|0
1712615700000|2024-04-08 22:35:00|27.81|25.41|27.82|25.42|27.83|25.43|27.8|25.4|0
1712616000000|2024-04-08 22:40:00|27.83|25.43|27.83|25.43|27.83|25.43|27.8|25.4|0
1712616300000|2024-04-08 22:45:00|27.82|25.42|27.81|25.41|27.84|25.44|27.8|25.4|0
1712616600000|2024-04-08 22:50:00|27.8|25.4|27.79|25.39|27.8|25.4|27.79|25.39|0
1712616900000|2024-04-08 22:55:00|27.78|25.38|27.79|25.39|27.8|25.4|27.78|25.38|0
1712617200000|2024-04-08 23:00:00|27.8|25.4|27.8|25.4|27.8|25.4|27.78|25.38|0
1712617500000|2024-04-08 23:05:00|27.81|25.41|27.81|25.41|27.82|25.42|27.8|25.4|0
1712617800000|2024-04-08 23:10:00|27.82|25.42|27.82|25.42|27.82|25.42|27.81|25.41|0
1712618100000|2024-04-08 23:15:00|27.83|25.43|27.82|25.42|27.86|25.46|27.82|25.42|0
1712618400000|2024-04-08 23:20:00|27.83|25.43|27.84|25.44|27.86|25.46|27.82|25.42|0
1712618700000|2024-04-08 23:25:00|27.85|25.45|27.87|25.47|27.87|25.47|27.84|25.44|0
1712619000000|2024-04-08 23:30:00|27.86|25.46|27.84|25.44|27.86|25.46|27.82|25.42|0
1712619300000|2024-04-08 23:35:00|27.85|25.45|27.84|25.44|27.85|25.45|27.84|25.44|0
1712619600000|2024-04-08 23:40:00|27.83|25.43|27.84|25.44|27.89|25.49|27.83|25.43|0
1712619900000|2024-04-08 23:45:00|27.83|25.43|27.82|25.42|27.84|25.44|27.8|25.4|0
1712620200000|2024-04-08 23:50:00|27.83|25.43|27.86|25.46|27.86|25.46|27.83|25.43|0
1712620500000|2024-04-08 23:55:00|27.87|25.47|27.9|25.5|27.91|25.51|27.87|25.47|0
1712620800000|2024-04-09 00:00:00|27.91|25.51|27.94|25.54|27.94|25.54|27.86|25.46|0
1712621100000|2024-04-09 00:05:00|27.96|25.56|27.94|25.54|27.96|25.56|27.87|25.47|0
1712621400000|2024-04-09 00:10:00|27.93|25.53|27.9|25.5|27.96|25.56|27.88|25.48|0
1712621700000|2024-04-09 00:15:00|27.88|25.48|28.9|26.5|28.9|26.5|27.88|25.48|0
1712622000000|2024-04-09 00:20:00|28.88|26.48|28.88|26.48|28.91|26.51|28.87|26.47|0
1712622300000|2024-04-09 00:25:00|28.87|26.47|28.91|26.51|28.92|26.52|28.87|26.47|0
1712622600000|2024-04-09 00:30:00|28.89|26.49|28.89|26.49|28.92|26.52|28.88|26.48|0
1712622900000|2024-04-09 00:35:00|28.88|26.48|28.87|26.47|28.88|26.48|28.83|26.43|0
1712623200000|2024-04-09 00:40:00|28.88|26.48|28.9|26.5|28.91|26.51|28.88|26.48|0
1712623500000|2024-04-09 00:45:00|28.89|26.49|28.89|26.49|28.9|26.5|28.87|26.47|0
1712623800000|2024-04-09 00:50:00|28.9|26.5|28.93|26.53|28.93|26.53|28.89|26.49|0
1712624100000|2024-04-09 00:55:00|28.91|26.51|28.91|26.51|28.91|26.51|28.9|26.5|0
1712624400000|2024-04-09 01:00:00|28.9|26.5|28.89|26.49|28.91|26.51|28.88|26.48|0
1712624700000|2024-04-09 01:05:00|28.9|26.5|28.91|26.51|28.92|26.52|28.89|26.49|0
1712625000000|2024-04-09 01:10:00|28.92|26.52|28.9|26.5|28.92|26.52|28.9|26.5|0
1712625300000|2024-04-09 01:15:00|28.91|26.51|28.92|26.52|28.92|26.52|28.89|26.49|0
1712625600000|2024-04-09 01:20:00|28.91|26.51|28.91|26.51|28.91|26.51|28.88|26.48|0
1712625900000|2024-04-09 01:25:00|28.9|26.5|28.9|26.5|28.91|26.51|28.88|26.48|0
1712626200000|2024-04-09 01:30:00|28.88|26.48|28.83|26.43|28.9|26.5|28.81|26.41|0
1712626500000|2024-04-09 01:35:00|28.85|26.45|28.91|26.51|28.91|26.51|28.85|26.45|0
1712626800000|2024-04-09 01:40:00|28.92|26.52|28.92|26.52|28.94|26.54|28.89|26.49|0
1712627100000|2024-04-09 01:45:00|28.91|26.51|28.92|26.52|28.93|26.53|28.91|26.51|0
1712627400000|2024-04-09 01:50:00|28.93|26.53|28.93|26.53|28.95|26.55|28.92|26.52|0
1712627700000|2024-04-09 01:55:00|28.94|26.54|28.98|26.58|28.98|26.58|28.94|26.54|0
1712628000000|2024-04-09 02:00:00|28.95|26.55|28.96|26.56|28.97|26.57|28.94|26.54|0
1712628300000|2024-04-09 02:05:00|28.97|26.57|28.97|26.57|28.99|26.59|28.96|26.56|0
1712628600000|2024-04-09 02:10:00|28.99|26.59|28.99|26.59|28.99|26.59|28.97|26.57|0
1712628900000|2024-04-09 02:15:00|28.97|26.57|28.9|26.5|28.99|26.59|28.9|26.5|0
1712629200000|2024-04-09 02:20:00|28.91|26.51|28.9|26.5|28.91|26.51|28.89|26.49|0
1712629500000|2024-04-09 02:25:00|28.91|26.51|28.9|26.5|28.91|26.51|28.87|26.47|0
1712629800000|2024-04-09 02:30:00|28.91|26.51|28.93|26.53|28.95|26.55|28.9|26.5|0
1712630100000|2024-04-09 02:35:00|28.95|26.55|28.98|26.58|28.98|26.58|28.93|26.53|0
1712630400000|2024-04-09 02:40:00|28.97|26.57|28.96|26.56|28.97|26.57|28.93|26.53|0
1712630700000|2024-04-09 02:45:00|28.97|26.57|28.97|26.57|28.98|26.58|28.97|26.57|0
1712631000000|2024-04-09 02:50:00|28.95|26.55|28.94|26.54|28.97|26.57|28.93|26.53|0
1712631300000|2024-04-09 02:55:00|28.93|26.53|28.92|26.52|28.94|26.54|28.92|26.52|0
1712631600000|2024-04-09 03:00:00|28.9|26.5|28.9|26.5|28.92|26.52|28.9|26.5|0
1712631900000|2024-04-09 03:05:00|28.92|26.52|28.9|26.5|28.92|26.52|28.89|26.49|0
1712632200000|2024-04-09 03:10:00|28.91|26.51|28.88|26.48|28.93|26.53|28.88|26.48|0
1712632500000|2024-04-09 03:15:00|28.87|26.47|28.85|26.45|28.88|26.48|28.85|26.45|0
1712632800000|2024-04-09 03:20:00|28.86|26.46|28.84|26.44|28.88|26.48|28.83|26.43|0
1712633100000|2024-04-09 03:25:00|28.83|26.43|28.85|26.45|28.85|26.45|28.83|26.43|0
1712633400000|2024-04-09 03:30:00|28.84|26.44|28.87|26.47|28.89|26.49|28.83|26.43|0
1712633700000|2024-04-09 03:35:00|28.86|26.46|28.85|26.45|28.86|26.46|28.85|26.45|0
1712634000000|2024-04-09 03:40:00|28.84|26.44|28.85|26.45|28.85|26.45|28.84|26.44|0
1712634300000|2024-04-09 03:45:00|28.86|26.46|28.85|26.45|28.87|26.47|28.85|26.45|0
1712634600000|2024-04-09 03:50:00|28.86|26.46|28.85|26.45|28.86|26.46|28.85|26.45|0
1712634900000|2024-04-09 03:55:00|28.83|26.43|28.82|26.42|28.85|26.45|28.82|26.42|0
1712635200000|2024-04-09 04:00:00|28.83|26.43|28.83|26.43|28.83|26.43|28.82|26.42|0
1712635500000|2024-04-09 04:05:00|28.82|26.42|28.82|26.42|28.83|26.43|28.81|26.41|0
1712635800000|2024-04-09 04:10:00|28.81|26.41|28.79|26.39|28.81|26.41|28.78|26.38|0
1712636100000|2024-04-09 04:15:00|28.78|26.38|28.86|26.46|28.88|26.48|28.78|26.38|0
1712636400000|2024-04-09 04:20:00|28.85|26.45|28.85|26.45|28.87|26.47|28.85|26.45|0
1712636700000|2024-04-09 04:25:00|28.86|26.46|28.86|26.46|28.86|26.46|28.86|26.46|0
1712637000000|2024-04-09 04:30:00|28.85|26.45|28.82|26.42|28.85|26.45|28.82|26.42|0
1712637300000|2024-04-09 04:35:00|28.83|26.43|28.83|26.43|28.83|26.43|28.81|26.41|0
1712637600000|2024-04-09 04:40:00|28.82|26.42|28.82|26.42|28.84|26.44|28.81|26.41|0
1712637900000|2024-04-09 04:45:00|28.81|26.41|28.79|26.39|28.81|26.41|28.78|26.38|0
1712638200000|2024-04-09 04:50:00|28.78|26.38|28.79|26.39|28.79|26.39|28.78|26.38|0
1712638500000|2024-04-09 04:55:00|28.78|26.38|28.79|26.39|28.8|26.4|28.78|26.38|0
1712638800000|2024-04-09 05:00:00|28.8|26.4|28.77|26.37|28.8|26.4|28.77|26.37|0
1712639100000|2024-04-09 05:05:00|28.78|26.38|28.74|26.34|28.8|26.4|28.74|26.34|0
1712639400000|2024-04-09 05:10:00|28.75|26.35|28.73|26.33|28.75|26.35|28.73|26.33|0
1712639700000|2024-04-09 05:15:00|28.74|26.34|28.74|26.34|28.74|26.34|28.69|26.29|0
1712640000000|2024-04-09 05:20:00|28.73|26.33|28.76|26.36|28.76|26.36|28.73|26.33|0
1712640300000|2024-04-09 05:25:00|28.78|26.38|28.77|26.37|28.79|26.39|28.77|26.37|0
1712640600000|2024-04-09 05:30:00|28.79|26.39|28.81|26.41|28.81|26.41|28.77|26.37|0
1712640900000|2024-04-09 05:35:00|28.82|26.42|28.8|26.4|28.82|26.42|28.79|26.39|0
1712641200000|2024-04-09 05:40:00|28.81|26.41|28.82|26.42|28.83|26.43|28.8|26.4|0
1712641500000|2024-04-09 05:45:00|28.83|26.43|28.77|26.37|28.83|26.43|28.77|26.37|0
1712641800000|2024-04-09 05:50:00|28.76|26.36|28.81|26.41|28.81|26.41|28.76|26.36|0
1712642100000|2024-04-09 05:55:00|28.82|26.42|28.83|26.43|28.83|26.43|28.81|26.41|0
1712642400000|2024-04-09 06:00:00|28.84|26.44|28.85|26.45|28.87|26.47|28.79|26.39|0
1712642700000|2024-04-09 06:05:00|28.84|26.44|28.84|26.44|28.85|26.45|28.82|26.42|0
1712643000000|2024-04-09 06:10:00|28.83|26.43|28.83|26.43|28.83|26.43|28.79|26.39|0
1712643300000|2024-04-09 06:15:00|28.84|26.44|28.8|26.4|28.85|26.45|28.8|26.4|0
1712643600000|2024-04-09 06:20:00|28.81|26.41|28.81|26.41|28.83|26.43|28.8|26.4|0
1712643900000|2024-04-09 06:25:00|28.8|26.4|28.76|26.36|28.81|26.41|28.75|26.35|0
1712644200000|2024-04-09 06:30:00|28.75|26.35|28.76|26.36|28.76|26.36|28.73|26.33|0
1712644500000|2024-04-09 06:35:00|28.74|26.34|28.81|26.41|28.81|26.41|28.74|26.34|0
1712644800000|2024-04-09 06:40:00|28.82|26.42|28.81|26.41|28.84|26.44|28.81|26.41|0
1712645100000|2024-04-09 06:45:00|28.82|26.42|28.81|26.41|28.85|26.45|28.79|26.39|0
1712645400000|2024-04-09 06:50:00|28.82|26.42|28.83|26.43|28.85|26.45|28.81|26.41|0
1712645700000|2024-04-09 06:55:00|28.82|26.42|28.87|26.47|28.88|26.48|28.82|26.42|0
1712646000000|2024-04-09 07:00:00|28.88|26.48|28.89|26.49|28.9|26.5|28.82|26.42|0
1712646300000|2024-04-09 07:05:00|28.9|26.5|28.93|26.53|28.94|26.54|28.88|26.48|0
1712646600000|2024-04-09 07:10:00|28.94|26.54|28.9|26.5|28.95|26.55|28.85|26.45|0
1712646900000|2024-04-09 07:15:00|28.88|26.48|28.84|26.44|28.89|26.49|28.8|26.4|0
1712647200000|2024-04-09 07:20:00|28.83|26.43|28.82|26.42|28.84|26.44|28.76|26.36|0
1712647500000|2024-04-09 07:25:00|28.83|26.43|28.83|26.43|28.86|26.46|28.78|26.38|0
1712647800000|2024-04-09 07:30:00|28.84|26.44|28.85|26.45|28.86|26.46|28.81|26.41|0
1712648100000|2024-04-09 07:35:00|28.84|26.44|28.96|26.56|28.97|26.57|28.83|26.43|0
1712648400000|2024-04-09 07:40:00|28.95|26.55|29.07|26.67|29.07|26.67|28.93|26.53|0
1712648700000|2024-04-09 07:45:00|29.08|26.68|28.99|26.59|29.09|26.69|28.99|26.59|0
1712649000000|2024-04-09 07:50:00|29.01|26.61|29.09|26.69|29.12|26.72|28.99|26.59|0
1712649300000|2024-04-09 07:55:00|29.1|26.7|29.16|26.76|29.18|26.78|29.09|26.69|0
1712649600000|2024-04-09 08:00:00|29.15|26.75|29.04|26.64|29.19|26.79|29|26.6|0
1712649900000|2024-04-09 08:05:00|29.03|26.63|29.09|26.69|29.14|26.74|29|26.6|0
1712650200000|2024-04-09 08:10:00|29.08|26.68|29.09|26.69|29.14|26.74|29.06|26.66|0
1712650500000|2024-04-09 08:15:00|29.08|26.68|29.01|26.61|29.09|26.69|29|26.6|0
1712650800000|2024-04-09 08:20:00|29|26.6|28.96|26.56|29.01|26.61|28.94|26.54|0
1712651100000|2024-04-09 08:25:00|28.98|26.58|28.94|26.54|28.99|26.59|28.91|26.51|0
1712651400000|2024-04-09 08:30:00|28.93|26.53|29.05|26.65|29.06|26.66|28.92|26.52|0
1712651700000|2024-04-09 08:35:00|29.04|26.64|29.01|26.61|29.06|26.66|28.99|26.59|0
1712652000000|2024-04-09 08:40:00|29.02|26.62|29.02|26.62|29.04|26.64|28.99|26.59|0
1712652300000|2024-04-09 08:45:00|29.03|26.63|29.02|26.62|29.11|26.71|29.01|26.61|0
1712652600000|2024-04-09 08:50:00|29.01|26.61|28.93|26.53|29.04|26.64|28.92|26.52|0
1712652900000|2024-04-09 08:55:00|28.96|26.56|28.95|26.55|28.96|26.56|28.91|26.51|0
1712653200000|2024-04-09 09:00:00|28.96|26.56|28.92|26.52|28.99|26.59|28.92|26.52|0
1712653500000|2024-04-09 09:05:00|28.93|26.53|28.99|26.59|28.99|26.59|28.83|26.43|0
1712653800000|2024-04-09 09:10:00|28.98|26.58|28.92|26.52|28.99|26.59|28.89|26.49|0
1712654100000|2024-04-09 09:15:00|28.91|26.51|28.8|26.4|28.91|26.51|28.78|26.38|0
1712654400000|2024-04-09 09:20:00|28.78|26.38|28.77|26.37|28.81|26.41|28.75|26.35|0
1712654700000|2024-04-09 09:25:00|28.76|26.36|28.78|26.38|28.82|26.42|28.75|26.35|0
1712655000000|2024-04-09 09:30:00|28.79|26.39|28.81|26.41|28.81|26.41|28.77|26.37|0
1712655300000|2024-04-09 09:35:00|28.82|26.42|28.84|26.44|28.87|26.47|28.78|26.38|0
1712655600000|2024-04-09 09:40:00|28.85|26.45|28.78|26.38|28.85|26.45|28.76|26.36|0
1712655900000|2024-04-09 09:45:00|28.79|26.39|28.71|26.31|28.83|26.43|28.68|26.28|0
1712656200000|2024-04-09 09:50:00|28.72|26.32|28.69|26.29|28.73|26.33|28.66|26.26|0
1712656500000|2024-04-09 09:55:00|28.68|26.28|28.78|26.38|28.79|26.39|28.64|26.24|0
1712656800000|2024-04-09 10:00:00|28.77|26.37|28.73|26.33|28.79|26.39|28.73|26.33|0
1712657100000|2024-04-09 10:05:00|28.74|26.34|28.76|26.36|28.76|26.36|28.69|26.29|0
1712657400000|2024-04-09 10:10:00|28.75|26.35|28.73|26.33|28.78|26.38|28.7|26.3|0
1712657700000|2024-04-09 10:15:00|28.71|26.31|28.69|26.29|28.75|26.35|28.69|26.29|0
1712658000000|2024-04-09 10:20:00|28.68|26.28|28.74|26.34|28.75|26.35|28.68|26.28|0
1712658300000|2024-04-09 10:25:00|28.75|26.35|28.86|26.46|28.88|26.48|28.75|26.35|0
1712658600000|2024-04-09 10:30:00|28.87|26.47|29.05|26.65|29.14|26.74|28.87|26.47|0
1712658900000|2024-04-09 10:35:00|29.06|26.66|29.27|26.87|29.27|26.87|29.06|26.66|0
1712659200000|2024-04-09 10:40:00|29.23|26.83|29.23|26.83|29.27|26.87|29.17|26.77|0
1712659500000|2024-04-09 10:45:00|29.22|26.82|29.17|26.77|29.27|26.87|29.13|26.73|0
1712659800000|2024-04-09 10:50:00|29.16|26.76|29.12|26.72|29.17|26.77|29.1|26.7|0
1712660100000|2024-04-09 10:55:00|29.13|26.73|29.08|26.68|29.13|26.73|29.06|26.66|0
1712660400000|2024-04-09 11:00:00|29.07|26.67|28.97|26.57|29.07|26.67|28.96|26.56|0
1712660700000|2024-04-09 11:05:00|28.99|26.59|28.9|26.5|28.99|26.59|28.89|26.49|0
1712661000000|2024-04-09 11:10:00|28.89|26.49|28.69|26.29|28.92|26.52|28.69|26.29|0
1712661300000|2024-04-09 11:15:00|28.68|26.28|28.76|26.36|28.8|26.4|28.61|26.21|0
1712661600000|2024-04-09 11:20:00|28.75|26.35|28.71|26.31|28.76|26.36|28.64|26.24|0
1712661900000|2024-04-09 11:25:00|28.7|26.3|28.71|26.31|28.75|26.35|28.7|26.3|0
1712662200000|2024-04-09 11:30:00|28.73|26.33|28.79|26.39|28.79|26.39|28.68|26.28|0
1712662500000|2024-04-09 11:35:00|28.8|26.4|28.74|26.34|28.8|26.4|28.7|26.3|0
1712662800000|2024-04-09 11:40:00|28.72|26.32|28.67|26.27|28.75|26.35|28.65|26.25|0
1712663100000|2024-04-09 11:45:00|28.66|26.26|28.72|26.32|28.77|26.37|28.66|26.26|0
1712663400000|2024-04-09 11:50:00|28.73|26.33|28.7|26.3|28.77|26.37|28.69|26.29|0
1712663700000|2024-04-09 11:55:00|28.71|26.31|28.54|26.14|28.72|26.32|28.52|26.12|0
1712664000000|2024-04-09 12:00:00|28.52|26.12|28.47|26.07|28.53|26.13|28.45|26.05|0
1712664300000|2024-04-09 12:05:00|28.48|26.08|28.51|26.11|28.51|26.11|28.45|26.05|0
1712664600000|2024-04-09 12:10:00|28.5|26.1|28.26|25.86|28.5|26.1|28.2|25.8|0
1712664900000|2024-04-09 12:15:00|28.25|25.85|28.22|25.82|28.26|25.86|28.21|25.81|0
1712665200000|2024-04-09 12:20:00|28.24|25.84|28.34|25.94|28.42|26.02|28.22|25.82|0
1712665500000|2024-04-09 12:25:00|28.36|25.96|28.38|25.98|28.41|26.01|28.35|25.95|0
1712665800000|2024-04-09 12:30:00|28.37|25.97|28.29|25.89|28.41|26.01|28.28|25.88|0
1712666100000|2024-04-09 12:35:00|28.31|25.91|28.29|25.89|28.32|25.92|28.23|25.83|0
1712666400000|2024-04-09 12:40:00|28.28|25.88|28.4|26|28.7|26.3|28.27|25.87|0
1712666700000|2024-04-09 12:45:00|28.38|25.98|28.46|26.06|28.5|26.1|28.38|25.98|0
1712667000000|2024-04-09 12:50:00|28.45|26.05|28.48|26.08|28.51|26.11|28.44|26.04|0
1712667300000|2024-04-09 12:55:00|28.47|26.07|28.48|26.08|28.51|26.11|28.44|26.04|0
1712667600000|2024-04-09 13:00:00|28.47|26.07|28.47|26.07|28.48|26.08|28.43|26.03|0
1712667900000|2024-04-09 13:05:00|28.46|26.06|28.54|26.14|28.57|26.17|28.46|26.06|0
1712668200000|2024-04-09 13:10:00|28.55|26.15|28.43|26.03|28.55|26.15|28.43|26.03|0
1712668500000|2024-04-09 13:15:00|28.44|26.04|28.28|25.88|28.46|26.06|28.17|25.77|0
1712668800000|2024-04-09 13:20:00|28.27|25.87|28.24|25.84|28.29|25.89|28.18|25.78|0
1712669100000|2024-04-09 13:25:00|28.23|25.83|28.2|25.8|28.32|25.92|28.16|25.76|0
1712669400000|2024-04-09 13:30:00|28.22|25.82|28.42|26.02|28.43|26.03|28.1|25.7|0
1712669700000|2024-04-09 13:35:00|28.41|26.01|28.29|25.89|28.51|26.11|28.19|25.79|0
1712670000000|2024-04-09 13:40:00|28.27|25.87|28.5|26.1|28.57|26.17|28.24|25.84|0
1712670300000|2024-04-09 13:45:00|28.52|26.12|28.89|26.49|28.91|26.51|28.46|26.06|0
1712670600000|2024-04-09 13:50:00|28.91|26.51|28.97|26.57|29.06|26.66|28.86|26.46|0
1712670900000|2024-04-09 13:55:00|28.96|26.56|28.78|26.38|29.04|26.64|28.54|26.14|0
1712671200000|2024-04-09 14:00:00|28.8|26.4|28.78|26.38|28.86|26.46|28.66|26.26|0
1712671500000|2024-04-09 14:05:00|28.77|26.37|28.82|26.42|28.89|26.49|28.76|26.36|0
1712671800000|2024-04-09 14:10:00|28.83|26.43|28.71|26.31|28.9|26.5|28.71|26.31|0
1712672100000|2024-04-09 14:15:00|28.69|26.29|28.73|26.33|28.81|26.41|28.61|26.21|0
1712672400000|2024-04-09 14:20:00|28.74|26.34|28.76|26.36|28.78|26.38|28.68|26.28|0
1712672700000|2024-04-09 14:25:00|28.77|26.37|29.43|27.03|29.48|27.08|28.73|26.33|0
1712673000000|2024-04-09 14:30:00|29.47|27.07|29.48|27.08|29.97|27.57|28.8|26.4|0
1712673300000|2024-04-09 14:35:00|29.49|27.09|29.95|27.55|29.99|27.59|29.44|27.04|0
1712673600000|2024-04-09 14:40:00|29.93|27.53|30.42|28.02|30.63|28.23|29.8|27.4|0
1712673900000|2024-04-09 14:45:00|30.36|27.96|30.57|28.17|30.63|28.23|30.19|27.79|0
1712674200000|2024-04-09 14:50:00|30.54|28.14|30.21|27.81|30.68|28.28|29.52|27.12|0
1712674500000|2024-04-09 14:55:00|30.22|27.82|29.93|27.53|30.45|28.05|29.92|27.52|0
1712674800000|2024-04-09 15:00:00|29.97|27.57|30.17|27.77|30.67|28.27|29.88|27.48|0
1712675100000|2024-04-09 15:05:00|30.18|27.78|29.88|27.48|30.2|27.8|29.83|27.43|0
1712675400000|2024-04-09 15:10:00|29.93|27.53|30.07|27.67|30.11|27.71|29.9|27.5|0
1712675700000|2024-04-09 15:15:00|30.04|27.64|29.64|27.24|30.04|27.64|29.61|27.21|0
1712676000000|2024-04-09 15:20:00|29.65|27.25|29.75|27.35|29.89|27.49|29.64|27.24|0
1712676300000|2024-04-09 15:25:00|29.72|27.32|29.89|27.49|29.97|27.57|29.66|27.26|0
1712676600000|2024-04-09 15:30:00|29.88|27.48|29.93|27.53|29.95|27.55|29.76|27.36|0
1712676900000|2024-04-09 15:35:00|29.9|27.5|29.91|27.51|30.02|27.62|29.77|27.37|0
1712677200000|2024-04-09 15:40:00|29.93|27.53|29.5|27.1|29.94|27.54|29.44|27.04|0
1712677500000|2024-04-09 15:45:00|29.54|27.14|29.35|26.95|29.66|27.26|29.29|26.89|0
1712677800000|2024-04-09 15:50:00|29.34|26.94|29.4|27|29.55|27.15|29.34|26.94|0
1712678100000|2024-04-09 15:55:00|29.37|26.97|29.41|27.01|29.41|27.01|29.32|26.92|0
1712678400000|2024-04-09 16:00:00|29.42|27.02|29.27|26.87|29.45|27.05|29.19|26.79|0
1712678700000|2024-04-09 16:05:00|29.29|26.89|29.26|26.86|29.43|27.03|29.21|26.81|0
1712679000000|2024-04-09 16:10:00|29.27|26.87|29.12|26.72|29.31|26.91|29.01|26.61|0
1712679300000|2024-04-09 16:15:00|29.11|26.71|29.17|26.77|29.18|26.78|29.07|26.67|0
1712679600000|2024-04-09 16:20:00|29.16|26.76|29.11|26.71|29.21|26.81|29.09|26.69|0
1712679900000|2024-04-09 16:25:00|29.1|26.7|29.19|26.79|29.39|26.99|29.05|26.65|0
1712680200000|2024-04-09 16:30:00|29.17|26.77|28.94|26.54|29.17|26.77|28.93|26.53|0
1712680500000|2024-04-09 16:35:00|28.95|26.55|28.97|26.57|29.09|26.69|28.95|26.55|0
1712680800000|2024-04-09 16:40:00|28.96|26.56|29.06|26.66|29.29|26.89|28.95|26.55|0
1712681100000|2024-04-09 16:45:00|29.05|26.65|29.09|26.69|29.17|26.77|29|26.6|0
1712681400000|2024-04-09 16:50:00|29.07|26.67|29.47|27.07|29.5|27.1|29.05|26.65|0
1712681700000|2024-04-09 16:55:00|29.48|27.08|29.22|26.82|29.48|27.08|28.93|26.53|0
1712682000000|2024-04-09 17:00:00|29.23|26.83|29.02|26.62|29.26|26.86|29.02|26.62|0
1712682300000|2024-04-09 17:05:00|29.01|26.61|28.9|26.5|29.2|26.8|28.89|26.49|0
1712682600000|2024-04-09 17:10:00|28.89|26.49|28.95|26.55|29.02|26.62|28.86|26.46|0
1712682900000|2024-04-09 17:15:00|28.94|26.54|28.99|26.59|29.1|26.7|28.92|26.52|0
1712683200000|2024-04-09 17:20:00|28.96|26.56|29|26.6|29.02|26.62|28.78|26.38|0
1712683500000|2024-04-09 17:25:00|28.99|26.59|29.02|26.62|29.1|26.7|28.94|26.54|0
1712683800000|2024-04-09 17:30:00|29|26.6|29.04|26.64|29.07|26.67|28.9|26.5|0
1712684100000|2024-04-09 17:35:00|29.03|26.63|28.86|26.46|29.04|26.64|28.86|26.46|0
1712684400000|2024-04-09 17:40:00|28.85|26.45|29.1|26.7|29.15|26.75|28.79|26.39|0
1712684700000|2024-04-09 17:45:00|29.08|26.68|29.17|26.77|29.22|26.82|29.06|26.66|0
1712685000000|2024-04-09 17:50:00|29.18|26.78|29.1|26.7|29.18|26.78|29.02|26.62|0
1712685300000|2024-04-09 17:55:00|29.09|26.69|29.25|26.85|29.26|26.86|29.09|26.69|0
1712685600000|2024-04-09 18:00:00|29.28|26.88|29.28|26.88|29.46|27.06|29.23|26.83|0
1712685900000|2024-04-09 18:05:00|29.26|26.86|29.09|26.69|29.3|26.9|29.08|26.68|0
1712686200000|2024-04-09 18:10:00|29.1|26.7|29.16|26.76|29.21|26.81|29.06|26.66|0
1712686500000|2024-04-09 18:15:00|29.17|26.77|29.05|26.65|29.21|26.81|29.01|26.61|0
1712686800000|2024-04-09 18:20:00|29.04|26.64|29.21|26.81|29.23|26.83|28.96|26.56|0
1712687100000|2024-04-09 18:25:00|29.2|26.8|29.25|26.85|29.31|26.91|29.09|26.69|0
1712687400000|2024-04-09 18:30:00|29.26|26.86|29.29|26.89|29.4|27|29.23|26.83|0
1712687700000|2024-04-09 18:35:00|29.32|26.92|29.34|26.94|29.38|26.98|29.13|26.73|0
1712688000000|2024-04-09 18:40:00|29.33|26.93|29.34|26.94|29.41|27.01|29.23|26.83|0
1712688300000|2024-04-09 18:45:00|29.36|26.96|29.39|26.99|29.43|27.03|29.24|26.84|0
1712688600000|2024-04-09 18:50:00|29.38|26.98|29.28|26.88|29.45|27.05|29.17|26.77|0
1712688900000|2024-04-09 18:55:00|29.29|26.89|29.3|26.9|29.34|26.94|29.22|26.82|0
1712689200000|2024-04-09 19:00:00|29.32|26.92|29.41|27.01|29.55|27.15|29.32|26.92|0
1712689500000|2024-04-09 19:05:00|29.4|27|29.61|27.21|29.66|27.26|29.35|26.95|0
1712689800000|2024-04-09 19:10:00|29.63|27.23|29.54|27.14|29.71|27.31|29.47|27.07|0
1712690100000|2024-04-09 19:15:00|29.55|27.15|29.2|26.8|29.55|27.15|29.2|26.8|0
1712690400000|2024-04-09 19:20:00|29.21|26.81|28.88|26.48|29.21|26.81|28.84|26.44|0
1712690700000|2024-04-09 19:25:00|28.87|26.47|28.28|25.88|28.88|26.48|28.28|25.88|0
1712691000000|2024-04-09 19:30:00|28.31|25.91|28.34|25.94|28.43|26.03|28.09|25.69|0
1712691300000|2024-04-09 19:35:00|28.32|25.92|28.66|26.26|28.66|26.26|28.27|25.87|0
1712691600000|2024-04-09 19:40:00|28.63|26.23|28.55|26.15|28.81|26.41|28.51|26.11|0
1712691900000|2024-04-09 19:45:00|28.53|26.13|28.59|26.19|28.69|26.29|28.5|26.1|0
1712692200000|2024-04-09 19:50:00|28.61|26.21|28.46|26.06|28.7|26.3|28.46|26.06|0
1712692500000|2024-04-09 19:55:00|28.39|25.99|27.9|25.5|28.39|25.99|27.86|25.46|0
1712692800000|2024-04-09 20:00:00|27.8|25.4|27.51|25.11|27.8|25.4|27.38|24.98|0
1712693100000|2024-04-09 20:05:00|27.52|25.12|28.18|25.78|28.84|26.44|27.51|25.11|0
1712693400000|2024-04-09 20:10:00|28.16|25.76|28.19|25.79|28.21|25.81|28.14|25.74|0
1712693700000|2024-04-09 20:15:00|28.2|25.8|28.19|25.79|28.21|25.81|28.17|25.77|0
1712694000000|2024-04-09 20:20:00|28.17|25.77|28.22|25.82|28.22|25.82|28.11|25.71|0
1712694300000|2024-04-09 20:25:00|28.21|25.81|28.23|25.83|28.24|25.84|28.2|25.8|0
1712694600000|2024-04-09 20:30:00|28.22|25.82|28.23|25.83|28.23|25.83|28.18|25.78|0
1712694900000|2024-04-09 20:35:00|28.22|25.82|28.17|25.77|28.22|25.82|28.15|25.75|0
1712695200000|2024-04-09 20:40:00|28.18|25.78|28.21|25.81|28.23|25.83|28.18|25.78|0
1712695500000|2024-04-09 20:45:00|28.23|25.83|28.28|25.88|28.28|25.88|28.23|25.83|0
1712695800000|2024-04-09 20:50:00|28.29|25.89|28.25|25.85|28.29|25.89|28.23|25.83|0
1712696100000|2024-04-09 20:55:00|28.26|25.86|28.27|25.87|28.31|25.91|28.23|25.83|0
1712696400000|2024-04-09 21:00:00|28.28|25.88|28.28|25.88|28.28|25.88|28.27|25.87|0
1712696700000|2024-04-09 21:05:00|28.27|25.87|28.25|25.85|28.28|25.88|28.25|25.85|0
1712697300000|2024-04-09 21:15:00|28.24|25.84|28.24|25.84|28.25|25.85|28.24|25.84|0
1712697600000|2024-04-09 21:20:00|28.26|25.86|28.3|25.9|28.3|25.9|28.26|25.86|0
1712697900000|2024-04-09 21:25:00|28.31|25.91|28.31|25.91|28.32|25.92|28.3|25.9|0
1712698200000|2024-04-09 21:30:00|28.3|25.9|28.31|25.91|28.31|25.91|28.3|25.9|0
1712698500000|2024-04-09 21:35:00|28.32|25.92|28.32|25.92|28.32|25.92|28.32|25.92|0
1712698800000|2024-04-09 21:40:00|28.31|25.91|28.3|25.9|28.32|25.92|28.29|25.89|0
1712699100000|2024-04-09 21:45:00|28.29|25.89|28.31|25.91|28.31|25.91|28.29|25.89|0
1712699400000|2024-04-09 21:50:00|28.3|25.9|28.3|25.9|28.31|25.91|28.3|25.9|0
1712699700000|2024-04-09 21:55:00|28.31|25.91|28.29|25.89|28.31|25.91|28.29|25.89|0
1712700000000|2024-04-09 22:00:00|28.26|25.86|28.33|25.93|28.34|25.94|28.25|25.85|0
1712700300000|2024-04-09 22:05:00|28.32|25.92|28.29|25.89|28.33|25.93|28.27|25.87|0
1712700600000|2024-04-09 22:10:00|28.3|25.9|28.33|25.93|28.35|25.95|28.27|25.87|0
1712700900000|2024-04-09 22:15:00|28.32|25.92|28.28|25.88|28.32|25.92|28.28|25.88|0
1712701200000|2024-04-09 22:20:00|28.3|25.9|28.34|25.94|28.34|25.94|28.27|25.87|0
1712701500000|2024-04-09 22:25:00|28.33|25.93|28.37|25.97|28.37|25.97|28.32|25.92|0
1712701800000|2024-04-09 22:30:00|28.38|25.98|28.32|25.92|28.38|25.98|28.32|25.92|0
1712702100000|2024-04-09 22:35:00|28.31|25.91|28.33|25.93|28.34|25.94|28.27|25.87|0
1712702400000|2024-04-09 22:40:00|28.34|25.94|28.4|26|28.4|26|28.34|25.94|0
1712702700000|2024-04-09 22:45:00|28.39|25.99|28.36|25.96|28.4|26|28.36|25.96|0
1712703000000|2024-04-09 22:50:00|28.37|25.97|28.36|25.96|28.39|25.99|28.35|25.95|0
1712703300000|2024-04-09 22:55:00|28.37|25.97|28.34|25.94|28.37|25.97|28.34|25.94|0
1712703600000|2024-04-09 23:00:00|28.33|25.93|28.35|25.95|28.36|25.96|28.31|25.91|0
1712703900000|2024-04-09 23:05:00|28.34|25.94|28.35|25.95|28.36|25.96|28.34|25.94|0
1712704200000|2024-04-09 23:10:00|28.36|25.96|28.33|25.93|28.37|25.97|28.32|25.92|0
1712704500000|2024-04-09 23:15:00|28.34|25.94|28.36|25.96|28.36|25.96|28.33|25.93|0
1712704800000|2024-04-09 23:20:00|28.37|25.97|28.36|25.96|28.38|25.98|28.35|25.95|0
1712705100000|2024-04-09 23:25:00|28.37|25.97|28.36|25.96|28.37|25.97|28.36|25.96|0
1712705400000|2024-04-09 23:30:00|28.37|25.97|28.37|25.97|28.38|25.98|28.37|25.97|0
1712705700000|2024-04-09 23:35:00|28.36|25.96|28.33|25.93|28.37|25.97|28.33|25.93|0
1712706000000|2024-04-09 23:40:00|28.34|25.94|28.37|25.97|28.38|25.98|28.34|25.94|0
1712706300000|2024-04-09 23:45:00|28.38|25.98|28.36|25.96|28.38|25.98|28.36|25.96|0
1712706600000|2024-04-09 23:50:00|28.37|25.97|28.38|25.98|28.38|25.98|28.36|25.96|0
1712706900000|2024-04-09 23:55:00|28.36|25.96|28.4|26|28.4|26|28.36|25.96|0
1712707200000|2024-04-10 00:00:00|28.41|26.01|28.33|25.93|28.42|26.02|28.33|25.93|0
1712707500000|2024-04-10 00:05:00|28.34|25.94|28.34|25.94|28.36|25.96|28.33|25.93|0
1712707800000|2024-04-10 00:10:00|28.33|25.93|28.3|25.9|28.34|25.94|28.29|25.89|0
1712708100000|2024-04-10 00:15:00|28.31|25.91|28.32|25.92|28.36|25.96|28.3|25.9|0
1712708400000|2024-04-10 00:20:00|28.34|25.94|28.29|25.89|28.34|25.94|28.25|25.85|0
1712708700000|2024-04-10 00:25:00|28.28|25.88|28.29|25.89|28.29|25.89|28.26|25.86|0
1712709000000|2024-04-10 00:30:00|28.27|25.87|28.29|25.89|28.29|25.89|28.25|25.85|0
1712709300000|2024-04-10 00:35:00|28.27|25.87|28.26|25.86|28.29|25.89|28.24|25.84|0
1712709600000|2024-04-10 00:40:00|28.25|25.85|28.26|25.86|28.26|25.86|28.24|25.84|0
1712709900000|2024-04-10 00:45:00|28.25|25.85|28.28|25.88|28.28|25.88|28.25|25.85|0
1712710200000|2024-04-10 00:50:00|28.29|25.89|28.25|25.85|28.29|25.89|28.25|25.85|0
1712710500000|2024-04-10 00:55:00|28.26|25.86|28.26|25.86|28.27|25.87|28.25|25.85|0
1712710800000|2024-04-10 01:00:00|28.27|25.87|28.24|25.84|28.27|25.87|28.23|25.83|0
1712711100000|2024-04-10 01:05:00|28.26|25.86|28.24|25.84|28.26|25.86|28.24|25.84|0
1712711400000|2024-04-10 01:10:00|28.26|25.86|28.28|25.88|28.29|25.89|28.24|25.84|0
1712711700000|2024-04-10 01:15:00|28.29|25.89|28.28|25.88|28.29|25.89|28.24|25.84|0
1712712000000|2024-04-10 01:20:00|28.29|25.89|28.31|25.91|28.32|25.92|28.28|25.88|0
1712712300000|2024-04-10 01:25:00|28.32|25.92|28.36|25.96|28.37|25.97|28.31|25.91|0
1712712600000|2024-04-10 01:30:00|28.37|25.97|28.36|25.96|28.38|25.98|28.34|25.94|0
1712712900000|2024-04-10 01:35:00|28.35|25.95|28.37|25.97|28.39|25.99|28.35|25.95|0
1712713200000|2024-04-10 01:40:00|28.36|25.96|28.36|25.96|28.37|25.97|28.35|25.95|0
1712713500000|2024-04-10 01:45:00|28.35|25.95|28.32|25.92|28.35|25.95|28.31|25.91|0
1712713800000|2024-04-10 01:50:00|28.31|25.91|28.3|25.9|28.32|25.92|28.28|25.88|0
1712714100000|2024-04-10 01:55:00|28.31|25.91|28.24|25.84|28.31|25.91|28.24|25.84|0
1712714400000|2024-04-10 02:00:00|28.25|25.85|28.27|25.87|28.27|25.87|28.23|25.83|0
1712714700000|2024-04-10 02:05:00|28.28|25.88|28.27|25.87|28.29|25.89|28.27|25.87|0
1712715000000|2024-04-10 02:10:00|28.28|25.88|28.3|25.9|28.32|25.92|28.27|25.87|0
1712715300000|2024-04-10 02:15:00|28.32|25.92|28.28|25.88|28.33|25.93|28.28|25.88|0
1712715600000|2024-04-10 02:20:00|28.29|25.89|28.25|25.85|28.29|25.89|28.24|25.84|0
1712715900000|2024-04-10 02:25:00|28.24|25.84|28.24|25.84|28.27|25.87|28.24|25.84|0
1712716200000|2024-04-10 02:30:00|28.25|25.85|28.23|25.83|28.27|25.87|28.23|25.83|0
1712716500000|2024-04-10 02:35:00|28.24|25.84|28.24|25.84|28.26|25.86|28.22|25.82|0
1712716800000|2024-04-10 02:40:00|28.25|25.85|28.25|25.85|28.25|25.85|28.24|25.84|0
1712717100000|2024-04-10 02:45:00|28.24|25.84|28.34|25.94|28.34|25.94|28.19|25.79|0
1712717400000|2024-04-10 02:50:00|28.67|26.27|28.87|26.47|28.89|26.49|28.67|26.27|0
1712717700000|2024-04-10 02:55:00|28.89|26.49|28.84|26.44|28.89|26.49|28.83|26.43|0
1712718000000|2024-04-10 03:00:00|28.83|26.43|28.82|26.42|28.85|26.45|28.82|26.42|0
1712718300000|2024-04-10 03:05:00|28.84|26.44|28.85|26.45|28.85|26.45|28.82|26.42|0
1712718600000|2024-04-10 03:10:00|28.84|26.44|28.85|26.45|28.86|26.46|28.84|26.44|0
1712718900000|2024-04-10 03:15:00|28.86|26.46|28.83|26.43|28.86|26.46|28.83|26.43|0
1712719200000|2024-04-10 03:20:00|28.82|26.42|28.83|26.43|28.85|26.45|28.82|26.42|0
1712719500000|2024-04-10 03:25:00|28.84|26.44|28.83|26.43|28.84|26.44|28.82|26.42|0
1712719800000|2024-04-10 03:30:00|28.82|26.42|28.83|26.43|28.83|26.43|28.81|26.41|0
1712720100000|2024-04-10 03:35:00|28.82|26.42|28.87|26.47|28.88|26.48|28.82|26.42|0
1712720400000|2024-04-10 03:40:00|28.85|26.45|28.87|26.47|28.87|26.47|28.85|26.45|0
1712720700000|2024-04-10 03:45:00|28.88|26.48|28.84|26.44|28.88|26.48|28.84|26.44|0
1712721000000|2024-04-10 03:50:00|28.85|26.45|28.86|26.46|28.86|26.46|28.85|26.45|0
1712721300000|2024-04-10 03:55:00|28.88|26.48|28.84|26.44|28.88|26.48|28.84|26.44|0
1712721600000|2024-04-10 04:00:00|28.85|26.45|28.84|26.44|28.85|26.45|28.83|26.43|0
1712721900000|2024-04-10 04:05:00|28.83|26.43|28.8|26.4|28.84|26.44|28.8|26.4|0
1712722200000|2024-04-10 04:10:00|28.81|26.41|28.81|26.41|28.83|26.43|28.8|26.4|0
1712722500000|2024-04-10 04:15:00|28.82|26.42|28.81|26.41|28.82|26.42|28.8|26.4|0
1712722800000|2024-04-10 04:20:00|28.8|26.4|28.79|26.39|28.82|26.42|28.79|26.39|0
1712723400000|2024-04-10 04:30:00|28.8|26.4|28.78|26.38|28.81|26.41|28.78|26.38|0
1712723700000|2024-04-10 04:35:00|28.77|26.37|28.76|26.36|28.78|26.38|28.76|26.36|0
1712724000000|2024-04-10 04:40:00|28.77|26.37|28.77|26.37|28.77|26.37|28.76|26.36|0
1712724300000|2024-04-10 04:45:00|28.78|26.38|28.79|26.39|28.79|26.39|28.77|26.37|0
1712724600000|2024-04-10 04:50:00|28.78|26.38|28.81|26.41|28.81|26.41|28.78|26.38|0
1712724900000|2024-04-10 04:55:00|28.8|26.4|28.8|26.4|28.81|26.41|28.79|26.39|0
1712725200000|2024-04-10 05:00:00|28.79|26.39|28.78|26.38|28.82|26.42|28.78|26.38|0
1712725500000|2024-04-10 05:05:00|28.79|26.39|28.78|26.38|28.79|26.39|28.78|26.38|0
1712725800000|2024-04-10 05:10:00|28.77|26.37|28.78|26.38|28.79|26.39|28.77|26.37|0
1712726100000|2024-04-10 05:15:00|28.77|26.37|28.78|26.38|28.79|26.39|28.77|26.37|0
1712726400000|2024-04-10 05:20:00|28.79|26.39|28.8|26.4|28.81|26.41|28.79|26.39|0
1712726700000|2024-04-10 05:25:00|28.81|26.41|28.79|26.39|28.81|26.41|28.78|26.38|0
1712727000000|2024-04-10 05:30:00|28.78|26.38|28.74|26.34|28.78|26.38|28.7|26.3|0
1712727300000|2024-04-10 05:35:00|28.75|26.35|28.77|26.37|28.77|26.37|28.74|26.34|0
1712727600000|2024-04-10 05:40:00|28.76|26.36|28.83|26.43|28.83|26.43|28.76|26.36|0
1712727900000|2024-04-10 05:45:00|28.84|26.44|28.93|26.53|28.93|26.53|28.83|26.43|0
1712728200000|2024-04-10 05:50:00|28.92|26.52|28.92|26.52|28.93|26.53|28.89|26.49|0
1712728500000|2024-04-10 05:55:00|28.9|26.5|28.93|26.53|28.93|26.53|28.89|26.49|0
1712728800000|2024-04-10 06:00:00|28.92|26.52|28.93|26.53|28.93|26.53|28.89|26.49|0
1712729100000|2024-04-10 06:05:00|28.92|26.52|28.88|26.48|28.93|26.53|28.87|26.47|0
1712729400000|2024-04-10 06:10:00|28.87|26.47|28.84|26.44|28.89|26.49|28.82|26.42|0
1712729700000|2024-04-10 06:15:00|28.85|26.45|28.88|26.48|28.91|26.51|28.85|26.45|0
1712730000000|2024-04-10 06:20:00|28.86|26.46|28.85|26.45|28.89|26.49|28.83|26.43|0
1712730300000|2024-04-10 06:25:00|28.84|26.44|28.67|26.27|28.84|26.44|28.65|26.25|0
1712730600000|2024-04-10 06:30:00|28.65|26.25|28.71|26.31|28.74|26.34|28.63|26.23|0
1712730900000|2024-04-10 06:35:00|28.73|26.33|28.7|26.3|28.73|26.33|28.68|26.28|0
1712731200000|2024-04-10 06:40:00|28.69|26.29|28.7|26.3|28.75|26.35|28.69|26.29|0
1712731500000|2024-04-10 06:45:00|28.69|26.29|28.66|26.26|28.69|26.29|28.66|26.26|0
1712731800000|2024-04-10 06:50:00|28.67|26.27|28.69|26.29|28.71|26.31|28.67|26.27|0
1712732100000|2024-04-10 06:55:00|28.7|26.3|28.76|26.36|28.76|26.36|28.67|26.27|0
1712732400000|2024-04-10 07:00:00|28.75|26.35|28.71|26.31|28.75|26.35|28.6|26.2|0
1712732700000|2024-04-10 07:05:00|28.72|26.32|28.67|26.27|28.73|26.33|28.67|26.27|0
1712733000000|2024-04-10 07:10:00|28.66|26.26|28.66|26.26|28.72|26.32|28.65|26.25|0
1712733300000|2024-04-10 07:15:00|28.65|26.25|28.66|26.26|28.66|26.26|28.6|26.2|0
1712733600000|2024-04-10 07:20:00|28.65|26.25|28.73|26.33|28.74|26.34|28.65|26.25|0
1712733900000|2024-04-10 07:25:00|28.74|26.34|28.57|26.17|28.74|26.34|28.56|26.16|0
1712734200000|2024-04-10 07:30:00|28.58|26.18|28.6|26.2|28.61|26.21|28.52|26.12|0
1712734500000|2024-04-10 07:35:00|28.61|26.21|28.68|26.28|28.68|26.28|28.59|26.19|0
1712734800000|2024-04-10 07:40:00|28.69|26.29|28.58|26.18|28.69|26.29|28.57|26.17|0
1712735100000|2024-04-10 07:45:00|28.59|26.19|28.6|26.2|28.63|26.23|28.55|26.15|0
1712735400000|2024-04-10 07:50:00|28.59|26.19|28.59|26.19|28.6|26.2|28.53|26.13|0
1712735700000|2024-04-10 07:55:00|28.6|26.2|28.61|26.21|28.65|26.25|28.59|26.19|0
1712736000000|2024-04-10 08:00:00|28.63|26.23|28.65|26.25|28.66|26.26|28.55|26.15|0
1712736300000|2024-04-10 08:05:00|28.64|26.24|28.7|26.3|28.72|26.32|28.6|26.2|0
1712736600000|2024-04-10 08:10:00|28.69|26.29|28.65|26.25|28.7|26.3|28.65|26.25|0
1712736900000|2024-04-10 08:15:00|28.66|26.26|28.59|26.19|28.66|26.26|28.58|26.18|0
1712737200000|2024-04-10 08:20:00|28.58|26.18|28.68|26.28|28.69|26.29|28.58|26.18|0
1712737500000|2024-04-10 08:25:00|28.67|26.27|27.45|25.05|28.67|26.27|27.43|25.03|0
1712737800000|2024-04-10 08:30:00|27.44|25.04|27.43|25.03|27.46|25.06|27.38|24.98|0
1712738100000|2024-04-10 08:35:00|27.44|25.04|27.39|24.99|27.47|25.07|27.38|24.98|0
1712738400000|2024-04-10 08:40:00|27.38|24.98|27.44|25.04|27.45|25.05|27.38|24.98|0
1712738700000|2024-04-10 08:45:00|27.45|25.05|27.41|25.01|27.48|25.08|27.4|25|0
1712739000000|2024-04-10 08:50:00|27.4|25|27.33|24.93|27.41|25.01|27.32|24.92|0
1712739300000|2024-04-10 08:55:00|27.32|24.92|27.28|24.88|27.32|24.92|27.25|24.85|0
1712739600000|2024-04-10 09:00:00|27.27|24.87|27.46|25.06|27.46|25.06|27.21|24.81|0
1712739900000|2024-04-10 09:05:00|27.47|25.07|27.41|25.01|27.48|25.08|27.37|24.97|0
1712740200000|2024-04-10 09:10:00|27.4|25|27.43|25.03|27.43|25.03|27.37|24.97|0
1712740500000|2024-04-10 09:15:00|27.42|25.02|27.41|25.01|27.47|25.07|27.38|24.98|0
1712740800000|2024-04-10 09:20:00|27.42|25.02|27.43|25.03|27.44|25.04|27.39|24.99|0
1712741100000|2024-04-10 09:25:00|27.44|25.04|27.45|25.05|27.46|25.06|27.39|24.99|0
1712741400000|2024-04-10 09:30:00|27.44|25.04|27.46|25.06|27.5|25.1|27.44|25.04|0
1712741700000|2024-04-10 09:35:00|27.47|25.07|27.58|25.18|27.59|25.19|27.47|25.07|0
1712742000000|2024-04-10 09:40:00|27.59|25.19|27.57|25.17|27.59|25.19|27.54|25.14|0
1712742300000|2024-04-10 09:45:00|27.58|25.18|27.54|25.14|27.58|25.18|27.54|25.14|0
1712742600000|2024-04-10 09:50:00|27.57|25.17|27.56|25.16|27.62|25.22|27.54|25.14|0
1712742900000|2024-04-10 09:55:00|27.58|25.18|27.63|25.23|27.65|25.25|27.55|25.15|0
1712743200000|2024-04-10 10:00:00|27.65|25.25|27.63|25.23|27.78|25.38|27.56|25.16|0
1712743500000|2024-04-10 10:05:00|27.65|25.25|27.61|25.21|27.65|25.25|27.59|25.19|0
1712743800000|2024-04-10 10:10:00|27.6|25.2|27.57|25.17|27.61|25.21|27.55|25.15|0
1712744100000|2024-04-10 10:15:00|27.56|25.16|27.62|25.22|27.64|25.24|27.56|25.16|0
1712744400000|2024-04-10 10:20:00|27.61|25.21|27.64|25.24|27.64|25.24|27.58|25.18|0
1712744700000|2024-04-10 10:25:00|27.63|25.23|27.62|25.22|27.65|25.25|27.59|25.19|0
1712745000000|2024-04-10 10:30:00|27.61|25.21|27.58|25.18|27.69|25.29|27.58|25.18|0
1712745300000|2024-04-10 10:35:00|27.59|25.19|27.58|25.18|27.62|25.22|27.58|25.18|0
1712745600000|2024-04-10 10:40:00|27.59|25.19|27.58|25.18|27.59|25.19|27.52|25.12|0
1712745900000|2024-04-10 10:45:00|27.59|25.19|27.56|25.16|27.63|25.23|27.56|25.16|0
1712746200000|2024-04-10 10:50:00|27.55|25.15|27.46|25.06|27.56|25.16|27.46|25.06|0
1712746500000|2024-04-10 10:55:00|27.45|25.05|27.43|25.03|27.47|25.07|27.43|25.03|0
1712746800000|2024-04-10 11:00:00|27.44|25.04|27.44|25.04|27.46|25.06|27.39|24.99|0
1712747100000|2024-04-10 11:05:00|27.45|25.05|27.38|24.98|27.45|25.05|27.37|24.97|0
1712747400000|2024-04-10 11:10:00|27.37|24.97|27.35|24.95|27.39|24.99|27.32|24.92|0
1712747700000|2024-04-10 11:15:00|27.34|24.94|27.38|24.98|27.39|24.99|27.34|24.94|0
1712748000000|2024-04-10 11:20:00|27.39|24.99|27.4|25|27.42|25.02|27.36|24.96|0
1712748300000|2024-04-10 11:25:00|27.39|24.99|27.39|24.99|27.42|25.02|27.36|24.96|0
1712748600000|2024-04-10 11:30:00|27.4|25|27.33|24.93|27.4|25|27.31|24.91|0
1712748900000|2024-04-10 11:35:00|27.31|24.91|27.35|24.95|27.37|24.97|27.31|24.91|0
1712749200000|2024-04-10 11:40:00|27.34|24.94|27.3|24.9|27.38|24.98|27.3|24.9|0
1712749500000|2024-04-10 11:45:00|27.32|24.92|27.3|24.9|27.34|24.94|27.29|24.89|0
1712749800000|2024-04-10 11:50:00|27.29|24.89|27.37|24.97|27.37|24.97|27.29|24.89|0
1712750100000|2024-04-10 11:55:00|27.36|24.96|27.29|24.89|27.38|24.98|27.29|24.89|0
1712750400000|2024-04-10 12:00:00|27.28|24.88|27.19|24.79|27.32|24.92|27.19|24.79|0
1712750700000|2024-04-10 12:05:00|27.17|24.77|27.15|24.75|27.2|24.8|27.12|24.72|0
1712751000000|2024-04-10 12:10:00|27.16|24.76|27.05|24.65|27.16|24.76|27.03|24.63|0
1712751300000|2024-04-10 12:15:00|27.08|24.68|27.28|24.88|27.28|24.88|27.08|24.68|0
1712751600000|2024-04-10 12:20:00|27.31|24.91|27.31|24.91|27.34|24.94|27.27|24.87|0
1712751900000|2024-04-10 12:25:00|27.29|24.89|26.95|24.55|27.36|24.96|26.72|24.32|0
1712752200000|2024-04-10 12:30:00|27.07|24.67|28.63|26.23|30.44|28.04|27.07|24.67|0
1712752500000|2024-04-10 12:35:00|28.58|26.18|29.57|27.17|29.71|27.31|28.58|26.18|0
1712752800000|2024-04-10 12:40:00|29.62|27.22|30.06|27.66|30.35|27.95|29.62|27.22|0
1712753100000|2024-04-10 12:45:00|30.05|27.65|29.52|27.12|30.05|27.65|29.34|26.94|0
1712753400000|2024-04-10 12:50:00|29.54|27.14|29.16|26.76|29.58|27.18|28.92|26.52|0
1712753700000|2024-04-10 12:55:00|29.18|26.78|29.58|27.18|29.72|27.32|29.17|26.77|0
1712754000000|2024-04-10 13:00:00|29.59|27.19|29.9|27.5|30.1|27.7|29.59|27.19|0
1712754300000|2024-04-10 13:05:00|29.87|27.47|30|27.6|30.14|27.74|29.79|27.39|0
1712754600000|2024-04-10 13:10:00|29.6|27.2|30.16|27.76|30.24|27.84|29.59|27.19|0
1712754900000|2024-04-10 13:15:00|30.1|27.7|29.58|27.18|30.1|27.7|29.44|27.04|0
1712755200000|2024-04-10 13:20:00|29.63|27.23|29.48|27.08|29.84|27.44|29.32|26.92|0
1712755500000|2024-04-10 13:25:00|29.5|27.1|29.22|26.82|29.58|27.18|29.13|26.73|0
1712755800000|2024-04-10 13:30:00|29.29|26.89|29.97|27.57|30.15|27.75|29.18|26.78|0
1712756100000|2024-04-10 13:35:00|29.95|27.55|29.59|27.19|30.21|27.81|29.46|27.06|0
1712756400000|2024-04-10 13:40:00|29.67|27.27|29.3|26.9|29.82|27.42|29.26|26.86|0
1712756700000|2024-04-10 13:45:00|29.31|26.91|30.05|27.65|30.07|27.67|29.31|26.91|0
1712757000000|2024-04-10 13:50:00|30.03|27.63|29.33|26.93|30.05|27.65|29.29|26.89|0
1712757300000|2024-04-10 13:55:00|29.38|26.98|30.11|27.71|30.15|27.75|29.17|26.77|0
1712757600000|2024-04-10 14:00:00|30.16|27.76|30.34|27.94|30.34|27.94|29.97|27.57|0
1712757900000|2024-04-10 14:05:00|30.25|27.85|29.61|27.21|30.25|27.85|29.53|27.13|0
1712758200000|2024-04-10 14:10:00|29.67|27.27|29.75|27.35|29.85|27.45|29.61|27.21|0
1712758500000|2024-04-10 14:15:00|29.76|27.36|29.38|26.98|29.96|27.56|29.32|26.92|0
1712758800000|2024-04-10 14:20:00|29.44|27.04|29.46|27.06|29.84|27.44|29.33|26.93|0
1712759100000|2024-04-10 14:25:00|29.44|27.04|29.46|27.06|29.5|27.1|29.25|26.85|0
1712759400000|2024-04-10 14:30:00|29.5|27.1|29.13|26.73|29.5|27.1|29.05|26.65|0
1712759700000|2024-04-10 14:35:00|29.16|26.76|28.76|26.36|29.16|26.76|28.67|26.27|0
1712760000000|2024-04-10 14:40:00|28.77|26.37|29.07|26.67|29.37|26.97|28.75|26.35|0
1712760300000|2024-04-10 14:45:00|29.05|26.65|29.16|26.76|29.29|26.89|28.96|26.56|0
1712760600000|2024-04-10 14:50:00|29.15|26.75|29.51|27.11|29.52|27.12|29.07|26.67|0
1712760900000|2024-04-10 14:55:00|29.5|27.1|29.3|26.9|29.69|27.29|29.02|26.62|0
1712761200000|2024-04-10 15:00:00|29.26|26.86|29.58|27.18|29.59|27.19|29.26|26.86|0
1712761500000|2024-04-10 15:05:00|29.57|27.17|29.49|27.09|29.64|27.24|29.38|26.98|0
1712761800000|2024-04-10 15:10:00|29.52|27.12|29.6|27.2|29.78|27.38|29.52|27.12|0
1712762100000|2024-04-10 15:15:00|29.62|27.22|29.74|27.34|29.79|27.39|29.56|27.16|0
1712762400000|2024-04-10 15:20:00|29.73|27.33|29.6|27.2|29.74|27.34|29.49|27.09|0
1712762700000|2024-04-10 15:25:00|29.59|27.19|29.31|26.91|29.6|27.2|29.31|26.91|0
1712763000000|2024-04-10 15:30:00|29.28|26.88|29.52|27.12|29.71|27.31|29.28|26.88|0
1712763300000|2024-04-10 15:35:00|29.54|27.14|29.8|27.4|29.83|27.43|29.5|27.1|0
1712763600000|2024-04-10 15:40:00|29.79|27.39|29.99|27.59|30.06|27.66|29.78|27.38|0
1712763900000|2024-04-10 15:45:00|29.98|27.58|29.93|27.53|30.05|27.65|29.8|27.4|0
1712764200000|2024-04-10 15:50:00|29.92|27.52|29.86|27.46|29.98|27.58|29.83|27.43|0
1712764500000|2024-04-10 15:55:00|29.89|27.49|29.89|27.49|29.99|27.59|29.84|27.44|0
1712764800000|2024-04-10 16:00:00|29.88|27.48|29.73|27.33|30|27.6|29.7|27.3|0
1712765100000|2024-04-10 16:05:00|29.72|27.32|29.85|27.45|29.93|27.53|29.65|27.25|0
1712765400000|2024-04-10 16:10:00|29.82|27.42|30.05|27.65|30.07|27.67|29.81|27.41|0
1712765700000|2024-04-10 16:15:00|30.04|27.64|29.8|27.4|30.04|27.64|29.52|27.12|0
1712766000000|2024-04-10 16:20:00|29.81|27.41|29.72|27.32|29.86|27.46|29.72|27.32|0
1712766300000|2024-04-10 16:25:00|29.71|27.31|29.66|27.26|29.71|27.31|29.56|27.16|0
1712766600000|2024-04-10 16:30:00|29.64|27.24|29.64|27.24|29.73|27.33|29.63|27.23|0
1712766900000|2024-04-10 16:35:00|29.63|27.23|29.54|27.14|29.63|27.23|29.44|27.04|0
1712767200000|2024-04-10 16:40:00|29.55|27.15|29.65|27.25|29.66|27.26|29.49|27.09|0
1712767500000|2024-04-10 16:45:00|29.67|27.27|29.51|27.11|29.68|27.28|29.49|27.09|0
1712767800000|2024-04-10 16:50:00|29.53|27.13|29.35|26.95|29.59|27.19|29.35|26.95|0
1712768100000|2024-04-10 16:55:00|29.36|26.96|29.25|26.85|29.39|26.99|29.15|26.75|0
1712768400000|2024-04-10 17:00:00|29.22|26.82|29.92|27.52|30.05|27.65|29.11|26.71|0
1712768700000|2024-04-10 17:05:00|29.91|27.51|30.28|27.88|30.29|27.89|29.91|27.51|0
1712769000000|2024-04-10 17:10:00|30.27|27.87|30.25|27.85|30.75|28.35|27.26|24.86|0
1712769300000|2024-04-10 17:15:00|30.27|27.87|29.84|27.44|30.4|28|29.84|27.44|0
1712769600000|2024-04-10 17:20:00|29.85|27.45|29.13|26.73|29.9|27.5|29.09|26.69|0
1712769900000|2024-04-10 17:25:00|29.15|26.75|29.66|27.26|29.66|27.26|29.01|26.61|0
1712770200000|2024-04-10 17:30:00|29.71|27.31|29.97|27.57|30.22|27.82|29.48|27.08|0
1712770500000|2024-04-10 17:35:00|29.96|27.56|30.36|27.96|30.39|27.99|29.94|27.54|0
1712770800000|2024-04-10 17:40:00|30.34|27.94|30.56|28.16|31.3|28.9|30.18|27.78|0
1712771100000|2024-04-10 17:45:00|30.57|28.17|30.28|27.88|30.61|28.21|30.27|27.87|0
1712771400000|2024-04-10 17:50:00|30.31|27.91|30.23|27.83|30.52|28.12|30.19|27.79|0
1712771700000|2024-04-10 17:55:00|30.22|27.82|29.91|27.51|30.28|27.88|29.36|26.96|0
1712772000000|2024-04-10 18:00:00|29.93|27.53|29.64|27.24|30.13|27.73|29.55|27.15|0
1712772300000|2024-04-10 18:05:00|29.63|27.23|29.77|27.37|30.01|27.61|29.63|27.23|0
1712772600000|2024-04-10 18:10:00|29.78|27.38|29.64|27.24|29.96|27.56|29.59|27.19|0
1712772900000|2024-04-10 18:15:00|29.63|27.23|29.97|27.57|30.07|27.67|29.49|27.09|0
1712773200000|2024-04-10 18:20:00|29.89|27.49|30.25|27.85|30.29|27.89|29.69|27.29|0
1712773500000|2024-04-10 18:25:00|30.21|27.81|30.22|27.82|30.26|27.86|29.94|27.54|0
1712773800000|2024-04-10 18:30:00|30.2|27.8|30.16|27.76|30.3|27.9|30.06|27.66|0
1712774100000|2024-04-10 18:35:00|30.2|27.8|29.86|27.46|30.24|27.84|29.84|27.44|0
1712774400000|2024-04-10 18:40:00|29.9|27.5|29.84|27.44|30|27.6|29.75|27.35|0
1712774700000|2024-04-10 18:45:00|29.85|27.45|29.82|27.42|29.96|27.56|29.75|27.35|0
1712775000000|2024-04-10 18:50:00|29.84|27.44|30.04|27.64|30.14|27.74|29.72|27.32|0
1712775300000|2024-04-10 18:55:00|30.05|27.65|30.53|28.13|30.54|28.14|30.05|27.65|0
1712775600000|2024-04-10 19:00:00|30.54|28.14|30.56|28.16|30.58|28.18|30.21|27.81|0
1712775900000|2024-04-10 19:05:00|30.54|28.14|30.22|27.82|30.6|28.2|30.22|27.82|0
1712776200000|2024-04-10 19:10:00|30.2|27.8|29.78|27.38|30.23|27.83|29.78|27.38|0
1712776500000|2024-04-10 19:15:00|29.77|27.37|29.61|27.21|29.87|27.47|29.56|27.16|0
1712776800000|2024-04-10 19:20:00|29.6|27.2|29.4|27|29.65|27.25|29.37|26.97|0
1712777100000|2024-04-10 19:25:00|29.44|27.04|29.6|27.2|30.43|28.03|29.21|26.81|0
1712777400000|2024-04-10 19:30:00|29.53|27.13|29.88|27.48|30|27.6|29.53|27.13|0
1712777700000|2024-04-10 19:35:00|29.89|27.49|29.99|27.59|30|27.6|29.76|27.36|0
1712778000000|2024-04-10 19:40:00|29.98|27.58|29.46|27.06|29.98|27.58|29.42|27.02|0
1712778300000|2024-04-10 19:45:00|29.49|27.09|29.38|26.98|29.54|27.14|29.24|26.84|0
1712778600000|2024-04-10 19:50:00|29.39|26.99|29.37|26.97|29.59|27.19|29.37|26.97|0
1712778900000|2024-04-10 19:55:00|29.38|26.98|29.57|27.17|29.64|27.24|29.21|26.81|0
1712779200000|2024-04-10 20:00:00|29.67|27.27|29.96|27.56|30.03|27.63|29.67|27.27|0
1712779500000|2024-04-10 20:05:00|29.95|27.55|30.04|27.64|30.15|27.75|29.95|27.55|0
1712779800000|2024-04-10 20:10:00|30.02|27.62|30.04|27.64|30.04|27.64|29.96|27.56|0
1712780100000|2024-04-10 20:15:00|30.02|27.62|29.97|27.57|30.05|27.65|29.89|27.49|0
1712780400000|2024-04-10 20:20:00|29.98|27.58|29.98|27.58|30.02|27.62|29.96|27.56|0
1712780700000|2024-04-10 20:25:00|29.99|27.59|29.94|27.54|29.99|27.59|29.91|27.51|0
1712781000000|2024-04-10 20:30:00|29.93|27.53|29.99|27.59|30.01|27.61|29.92|27.52|0
1712781300000|2024-04-10 20:35:00|29.98|27.58|29.9|27.5|29.98|27.58|29.9|27.5|0
1712781600000|2024-04-10 20:40:00|29.91|27.51|29.92|27.52|29.95|27.55|29.88|27.48|0
1712781900000|2024-04-10 20:45:00|29.93|27.53|29.86|27.46|29.94|27.54|29.86|27.46|0
1712782200000|2024-04-10 20:50:00|29.88|27.48|29.82|27.42|29.9|27.5|29.8|27.4|0
1712782500000|2024-04-10 20:55:00|29.81|27.41|29.73|27.33|29.84|27.44|29.71|27.31|0
1712782800000|2024-04-10 21:00:00|29.74|27.34|29.73|27.33|29.75|27.35|29.71|27.31|0
1712783100000|2024-04-10 21:05:00|29.75|27.35|29.77|27.37|29.8|27.4|29.75|27.35|0
1712783400000|2024-04-10 21:10:00|29.76|27.36|29.77|27.37|29.78|27.38|29.74|27.34|0
1712783700000|2024-04-10 21:15:00|29.76|27.36|29.76|27.36|29.77|27.37|29.76|27.36|0
1712784000000|2024-04-10 21:20:00|29.77|27.37|29.76|27.36|29.77|27.37|29.76|27.36|0
1712784300000|2024-04-10 21:25:00|29.77|27.37|29.77|27.37|29.77|27.37|29.77|27.37|0
1712784600000|2024-04-10 21:30:00|29.76|27.36|29.78|27.38|29.78|27.38|29.76|27.36|0
1712785200000|2024-04-10 21:40:00|29.77|27.37|29.77|27.37|29.77|27.37|29.77|27.37|0
1712785500000|2024-04-10 21:45:00|29.78|27.38|29.76|27.36|29.79|27.39|29.76|27.36|0
1712785800000|2024-04-10 21:50:00|29.77|27.37|29.75|27.35|29.77|27.37|29.75|27.35|0
1712786100000|2024-04-10 21:55:00|29.76|27.36|29.77|27.37|29.78|27.38|29.76|27.36|0
1712786400000|2024-04-10 22:00:00|29.84|27.44|30.03|27.63|30.04|27.64|29.84|27.44|0
1712786700000|2024-04-10 22:05:00|30.04|27.64|30.05|27.65|30.11|27.71|30.02|27.62|0
1712787000000|2024-04-10 22:10:00|30.04|27.64|30.03|27.63|30.07|27.67|30|27.6|0
1712787300000|2024-04-10 22:15:00|30.01|27.61|29.99|27.59|30.01|27.61|29.96|27.56|0
1712787600000|2024-04-10 22:20:00|29.98|27.58|29.9|27.5|29.98|27.58|29.9|27.5|0
1712787900000|2024-04-10 22:25:00|29.89|27.49|29.9|27.5|29.9|27.5|29.87|27.47|0
1712788200000|2024-04-10 22:30:00|29.87|27.47|29.93|27.53|30|27.6|29.87|27.47|0
1712788500000|2024-04-10 22:35:00|29.92|27.52|29.93|27.53|29.93|27.53|29.91|27.51|0
1712788800000|2024-04-10 22:40:00|29.92|27.52|29.9|27.5|29.93|27.53|29.89|27.49|0
1712789100000|2024-04-10 22:45:00|29.89|27.49|29.93|27.53|29.94|27.54|29.87|27.47|0
1712789400000|2024-04-10 22:50:00|29.92|27.52|29.97|27.57|29.98|27.58|29.91|27.51|0
1712789700000|2024-04-10 22:55:00|29.98|27.58|29.96|27.56|29.99|27.59|29.96|27.56|0
1712790000000|2024-04-10 23:00:00|29.97|27.57|30.08|27.68|30.11|27.71|29.96|27.56|0
1712790300000|2024-04-10 23:05:00|30.07|27.67|30.09|27.69|30.09|27.69|30.04|27.64|0
1712790600000|2024-04-10 23:10:00|30.1|27.7|30.15|27.75|30.2|27.8|30.08|27.68|0
1712790900000|2024-04-10 23:15:00|30.16|27.76|30.22|27.82|30.27|27.87|30.16|27.76|0
1712791200000|2024-04-10 23:20:00|30.21|27.81|30.23|27.83|30.23|27.83|30.16|27.76|0
1712791500000|2024-04-10 23:25:00|30.22|27.82|30.18|27.78|30.3|27.9|30.18|27.78|0
1712791800000|2024-04-10 23:30:00|30.19|27.79|30.16|27.76|30.2|27.8|30.16|27.76|0
1712792100000|2024-04-10 23:35:00|30.17|27.77|30.05|27.65|30.17|27.77|30|27.6|0
1712792400000|2024-04-10 23:40:00|30.04|27.64|30.01|27.61|30.05|27.65|30.01|27.61|0
1712792700000|2024-04-10 23:45:00|30|27.6|30.02|27.62|30.04|27.64|29.99|27.59|0
1712793000000|2024-04-10 23:50:00|30.04|27.64|30.09|27.69|30.13|27.73|30.02|27.62|0
1712793300000|2024-04-10 23:55:00|30.1|27.7|30.09|27.69|30.14|27.74|30.07|27.67|0
1712793600000|2024-04-11 00:00:00|30.07|27.67|29.92|27.52|30.1|27.7|29.87|27.47|0
1712793900000|2024-04-11 00:05:00|29.93|27.53|30.05|27.65|30.09|27.69|29.93|27.53|0
1712794200000|2024-04-11 00:10:00|30.03|27.63|29.99|27.59|30.03|27.63|29.93|27.53|0
1712794500000|2024-04-11 00:15:00|30.01|27.61|29.88|27.48|30.01|27.61|29.88|27.48|0
1712794800000|2024-04-11 00:20:00|29.89|27.49|29.79|27.39|29.92|27.52|29.79|27.39|0
1712795100000|2024-04-11 00:25:00|29.8|27.4|30.75|28.35|30.75|28.35|29.8|27.4|0
1712795400000|2024-04-11 00:30:00|30.77|28.37|30.7|28.3|30.78|28.38|30.7|28.3|0
1712795700000|2024-04-11 00:35:00|30.71|28.31|30.75|28.35|30.75|28.35|30.69|28.29|0
1712796000000|2024-04-11 00:40:00|30.74|28.34|30.8|28.4|30.84|28.44|30.72|28.32|0
1712796300000|2024-04-11 00:45:00|30.79|28.39|30.81|28.41|30.87|28.47|30.79|28.39|0
1712796600000|2024-04-11 00:50:00|30.83|28.43|30.8|28.4|30.85|28.45|30.8|28.4|0
1712796900000|2024-04-11 00:55:00|30.81|28.41|30.81|28.41|30.83|28.43|30.79|28.39|0
1712797200000|2024-04-11 01:00:00|30.82|28.42|30.71|28.31|30.82|28.42|30.71|28.31|0
1712797500000|2024-04-11 01:05:00|30.72|28.32|30.64|28.24|30.72|28.32|30.63|28.23|0
1712797800000|2024-04-11 01:10:00|30.65|28.25|30.63|28.23|30.68|28.28|30.63|28.23|0
1712798100000|2024-04-11 01:15:00|30.64|28.24|30.76|28.36|30.77|28.37|30.61|28.21|0
1712798400000|2024-04-11 01:20:00|30.77|28.37|30.86|28.46|30.87|28.47|30.76|28.36|0
1712798700000|2024-04-11 01:25:00|30.87|28.47|30.83|28.43|30.9|28.5|30.82|28.42|0
1712799000000|2024-04-11 01:30:00|30.82|28.42|30.74|28.34|30.82|28.42|30.73|28.33|0
1712799300000|2024-04-11 01:35:00|30.73|28.33|30.66|28.26|30.75|28.35|30.61|28.21|0
1712799600000|2024-04-11 01:40:00|30.65|28.25|30.63|28.23|30.69|28.29|30.62|28.22|0
1712799900000|2024-04-11 01:45:00|30.65|28.25|30.61|28.21|30.66|28.26|30.59|28.19|0
1712800200000|2024-04-11 01:50:00|30.59|28.19|30.54|28.14|30.59|28.19|30.49|28.09|0
1712800500000|2024-04-11 01:55:00|30.53|28.13|30.59|28.19|30.62|28.22|30.53|28.13|0
1712800800000|2024-04-11 02:00:00|30.61|28.21|30.59|28.19|30.61|28.21|30.57|28.17|0
1712801100000|2024-04-11 02:05:00|30.58|28.18|30.53|28.13|30.59|28.19|30.49|28.09|0
1712801400000|2024-04-11 02:10:00|30.54|28.14|30.53|28.13|30.54|28.14|30.5|28.1|0
1712801700000|2024-04-11 02:15:00|30.51|28.11|30.45|28.05|30.51|28.11|30.45|28.05|0
1712802000000|2024-04-11 02:20:00|30.46|28.06|30.47|28.07|30.48|28.08|30.45|28.05|0
1712802300000|2024-04-11 02:25:00|30.46|28.06|30.47|28.07|30.48|28.08|30.45|28.05|0
1712802600000|2024-04-11 02:30:00|30.46|28.06|30.47|28.07|30.51|28.11|30.46|28.06|0
1712802900000|2024-04-11 02:35:00|30.48|28.08|30.49|28.09|30.51|28.11|30.47|28.07|0
1712803200000|2024-04-11 02:40:00|30.48|28.08|30.47|28.07|30.49|28.09|30.44|28.04|0
1712803500000|2024-04-11 02:45:00|30.46|28.06|30.45|28.05|30.47|28.07|30.44|28.04|0
1712803800000|2024-04-11 02:50:00|30.44|28.04|30.54|28.14|30.54|28.14|30.44|28.04|0
1712804100000|2024-04-11 02:55:00|30.53|28.13|30.53|28.13|30.54|28.14|30.52|28.12|0
1712804400000|2024-04-11 03:00:00|30.52|28.12|30.54|28.14|30.57|28.17|30.52|28.12|0
1712804700000|2024-04-11 03:05:00|30.55|28.15|30.48|28.08|30.56|28.16|30.45|28.05|0
1712805000000|2024-04-11 03:10:00|30.46|28.06|30.45|28.05|30.46|28.06|30.44|28.04|0
1712805300000|2024-04-11 03:15:00|30.44|28.04|30.44|28.04|30.45|28.05|30.41|28.01|0
1712805600000|2024-04-11 03:20:00|30.42|28.02|30.49|28.09|30.49|28.09|30.42|28.02|0
1712805900000|2024-04-11 03:25:00|30.47|28.07|30.41|28.01|30.47|28.07|30.41|28.01|0
1712806200000|2024-04-11 03:30:00|30.4|28|30.36|27.96|30.41|28.01|30.31|27.91|0
1712806500000|2024-04-11 03:35:00|30.37|27.97|30.39|27.99|30.39|27.99|30.37|27.97|0
1712806800000|2024-04-11 03:40:00|30.38|27.98|30.35|27.95|30.41|28.01|30.34|27.94|0
1712807100000|2024-04-11 03:45:00|30.34|27.94|30.34|27.94|30.35|27.95|30.31|27.91|0
1712807400000|2024-04-11 03:50:00|30.35|27.95|30.38|27.98|30.39|27.99|30.34|27.94|0
1712807700000|2024-04-11 03:55:00|30.39|27.99|30.35|27.95|30.4|28|30.34|27.94|0
1712808000000|2024-04-11 04:00:00|30.36|27.96|30.34|27.94|30.36|27.96|30.31|27.91|0
1712808300000|2024-04-11 04:05:00|30.35|27.95|30.36|27.96|30.36|27.96|30.32|27.92|0
1712808600000|2024-04-11 04:10:00|30.38|27.98|30.37|27.97|30.39|27.99|30.37|27.97|0
1712808900000|2024-04-11 04:15:00|30.34|27.94|30.35|27.95|30.35|27.95|30.34|27.94|0
1712809200000|2024-04-11 04:20:00|30.33|27.93|30.31|27.91|30.34|27.94|30.3|27.9|0
1712809500000|2024-04-11 04:25:00|30.3|27.9|30.32|27.92|30.32|27.92|30.3|27.9|0
1712809800000|2024-04-11 04:30:00|30.31|27.91|30.29|27.89|30.36|27.96|30.28|27.88|0
1712810100000|2024-04-11 04:35:00|30.28|27.88|30.28|27.88|30.31|27.91|30.28|27.88|0
1712810400000|2024-04-11 04:40:00|30.27|27.87|30.29|27.89|30.29|27.89|30.27|27.87|0
1712810700000|2024-04-11 04:45:00|30.3|27.9|30.3|27.9|30.32|27.92|30.29|27.89|0
1712811000000|2024-04-11 04:50:00|30.29|27.89|30.28|27.88|30.3|27.9|30.26|27.86|0
1712811300000|2024-04-11 04:55:00|30.27|27.87|30.26|27.86|30.28|27.88|30.25|27.85|0
1712811600000|2024-04-11 05:00:00|30.25|27.85|30.26|27.86|30.27|27.87|30.22|27.82|0
1712811900000|2024-04-11 05:05:00|30.25|27.85|30.3|27.9|30.3|27.9|30.22|27.82|0
1712812200000|2024-04-11 05:10:00|30.29|27.89|30.25|27.85|30.29|27.89|30.24|27.84|0
1712812500000|2024-04-11 05:15:00|30.24|27.84|30.25|27.85|30.26|27.86|30.22|27.82|0
1712812800000|2024-04-11 05:20:00|30.23|27.83|30.25|27.85|30.25|27.85|30.22|27.82|0
1712813100000|2024-04-11 05:25:00|30.23|27.83|30.22|27.82|30.24|27.84|30.21|27.81|0
1712813400000|2024-04-11 05:30:00|30.23|27.83|30.28|27.88|30.28|27.88|30.22|27.82|0
1712813700000|2024-04-11 05:35:00|30.27|27.87|30.28|27.88|30.31|27.91|30.27|27.87|0
1712814000000|2024-04-11 05:40:00|30.29|27.89|30.28|27.88|30.31|27.91|30.28|27.88|0
1712814300000|2024-04-11 05:45:00|30.29|27.89|30.28|27.88|30.29|27.89|30.25|27.85|0
1712814600000|2024-04-11 05:50:00|30.27|27.87|30.23|27.83|30.28|27.88|30.22|27.82|0
1712814900000|2024-04-11 05:55:00|30.24|27.84|30.29|27.89|30.29|27.89|30.23|27.83|0
1712815200000|2024-04-11 06:00:00|30.28|27.88|30.33|27.93|30.38|27.98|30.28|27.88|0
1712815500000|2024-04-11 06:05:00|30.34|27.94|30.41|28.01|30.42|28.02|30.34|27.94|0
1712815800000|2024-04-11 06:10:00|30.42|28.02|30.37|27.97|30.42|28.02|30.34|27.94|0
1712816100000|2024-04-11 06:15:00|30.36|27.96|30.05|27.65|30.38|27.98|30.05|27.65|0
1712816400000|2024-04-11 06:20:00|30.07|27.67|30|27.6|30.08|27.68|29.95|27.55|0
1712816700000|2024-04-11 06:25:00|30.01|27.61|30|27.6|30.01|27.61|29.94|27.54|0
1712817000000|2024-04-11 06:30:00|30.01|27.61|30.01|27.61|30.04|27.64|29.97|27.57|0
1712817300000|2024-04-11 06:35:00|30|27.6|29.99|27.59|30.05|27.65|29.97|27.57|0
1712817600000|2024-04-11 06:40:00|30|27.6|30.12|27.72|30.15|27.75|30|27.6|0
1712817900000|2024-04-11 06:45:00|30.11|27.71|30.15|27.75|30.16|27.76|30.1|27.7|0
1712818200000|2024-04-11 06:50:00|30.16|27.76|30.23|27.83|30.25|27.85|30.16|27.76|0
1712818500000|2024-04-11 06:55:00|30.21|27.81|30.25|27.85|30.26|27.86|30.14|27.74|0
1712818800000|2024-04-11 07:00:00|30.26|27.86|30.11|27.71|30.28|27.88|30.03|27.63|0
1712819100000|2024-04-11 07:05:00|30.12|27.72|30.06|27.66|30.16|27.76|29.99|27.59|0
1712819400000|2024-04-11 07:10:00|30.04|27.64|30.07|27.67|30.11|27.71|29.99|27.59|0
1712819700000|2024-04-11 07:15:00|30.06|27.66|30.21|27.81|30.24|27.84|30.04|27.64|0
1712820000000|2024-04-11 07:20:00|30.2|27.8|30.19|27.79|30.21|27.81|30.03|27.63|0
1712820300000|2024-04-11 07:25:00|30.2|27.8|30.14|27.74|30.22|27.82|30.1|27.7|0
1712820600000|2024-04-11 07:30:00|30.12|27.72|30.1|27.7|30.16|27.76|30.01|27.61|0
1712820900000|2024-04-11 07:35:00|30.09|27.69|30.23|27.83|30.26|27.86|30.09|27.69|0
1712821200000|2024-04-11 07:40:00|30.22|27.82|30.26|27.86|30.28|27.88|30.19|27.79|0
1712821500000|2024-04-11 07:45:00|30.24|27.84|30.2|27.8|30.24|27.84|30.15|27.75|0
1712821800000|2024-04-11 07:50:00|30.22|27.82|30.2|27.8|30.25|27.85|30.16|27.76|0
1712822100000|2024-04-11 07:55:00|30.22|27.82|30.13|27.73|30.25|27.85|30.1|27.7|0
1712822400000|2024-04-11 08:00:00|30.11|27.71|30.09|27.69|30.19|27.79|30.02|27.62|0
1712822700000|2024-04-11 08:05:00|30.11|27.71|30.05|27.65|30.14|27.74|30.01|27.61|0
1712823000000|2024-04-11 08:10:00|30.06|27.66|30.15|27.75|30.17|27.77|30.06|27.66|0
1712823300000|2024-04-11 08:15:00|30.12|27.72|30.1|27.7|30.2|27.8|30.06|27.66|0
1712823600000|2024-04-11 08:20:00|30.11|27.71|30.2|27.8|30.21|27.81|30.06|27.66|0
1712823900000|2024-04-11 08:25:00|30.18|27.78|30.17|27.77|30.26|27.86|30.13|27.73|0
1712824200000|2024-04-11 08:30:00|30.18|27.78|30.18|27.78|30.26|27.86|30.13|27.73|0
1712824500000|2024-04-11 08:35:00|30.21|27.81|30.23|27.83|30.26|27.86|30.13|27.73|0
1712824800000|2024-04-11 08:40:00|30.25|27.85|30.16|27.76|30.26|27.86|30.08|27.68|0
1712825100000|2024-04-11 08:45:00|30.13|27.73|30.4|28|30.4|28|30.13|27.73|0
1712825400000|2024-04-11 08:50:00|30.39|27.99|30.49|28.09|30.56|28.16|30.37|27.97|0
1712825700000|2024-04-11 08:55:00|30.5|28.1|30.67|28.27|30.67|28.27|30.49|28.09|0
1712826000000|2024-04-11 09:00:00|30.71|28.31|30.62|28.22|30.76|28.36|30.59|28.19|0
1712826300000|2024-04-11 09:05:00|30.61|28.21|30.72|28.32|30.73|28.33|30.57|28.17|0
1712826600000|2024-04-11 09:10:00|30.71|28.31|30.55|28.15|30.72|28.32|30.51|28.11|0
1712826900000|2024-04-11 09:15:00|30.58|28.18|30.8|28.4|30.81|28.41|30.54|28.14|0
1712827200000|2024-04-11 09:20:00|30.81|28.41|30.93|28.53|30.97|28.57|30.22|27.82|0
1712827500000|2024-04-11 09:25:00|30.96|28.56|30.91|28.51|30.98|28.58|30.91|28.51|0
1712827800000|2024-04-11 09:30:00|30.88|28.48|30.8|28.4|30.92|28.52|30.76|28.36|0
1712828100000|2024-04-11 09:35:00|30.79|28.39|30.81|28.41|30.85|28.45|30.67|28.27|0
1712828400000|2024-04-11 09:40:00|30.79|28.39|30.84|28.44|30.88|28.48|30.77|28.37|0
1712828700000|2024-04-11 09:45:00|30.85|28.45|30.89|28.49|30.9|28.5|30.73|28.33|0
1712829000000|2024-04-11 09:50:00|30.9|28.5|30.94|28.54|30.99|28.59|30.89|28.49|0
1712829300000|2024-04-11 09:55:00|30.93|28.53|30.89|28.49|31.01|28.61|30.87|28.47|0
1712829600000|2024-04-11 10:00:00|30.88|28.48|30.96|28.56|30.99|28.59|30.82|28.42|0
1712829900000|2024-04-11 10:05:00|30.95|28.55|31.06|28.66|31.12|28.72|30.95|28.55|0
1712830200000|2024-04-11 10:10:00|31.07|28.67|31.05|28.65|31.08|28.68|30.96|28.56|0
1712830500000|2024-04-11 10:15:00|31.04|28.64|31.03|28.63|31.08|28.68|30.99|28.59|0
1712830800000|2024-04-11 10:20:00|31.04|28.64|31.17|28.77|31.26|28.86|30.87|28.47|0
1712831100000|2024-04-11 10:25:00|31.18|28.78|31.05|28.65|31.19|28.79|31.04|28.64|0
1712831400000|2024-04-11 10:30:00|31.06|28.66|31.05|28.65|31.09|28.69|30.99|28.59|0
1712831700000|2024-04-11 10:35:00|31.04|28.64|31.21|28.81|31.22|28.82|31.01|28.61|0
1712832000000|2024-04-11 10:40:00|31.19|28.79|31.03|28.63|31.21|28.81|30.99|28.59|0
1712832300000|2024-04-11 10:45:00|31.02|28.62|31.04|28.64|31.15|28.75|31.01|28.61|0
1712832600000|2024-04-11 10:50:00|31.03|28.63|31.02|28.62|31.14|28.74|31.02|28.62|0
1712832900000|2024-04-11 10:55:00|31.03|28.63|31.06|28.66|31.12|28.72|31.02|28.62|0
1712833200000|2024-04-11 11:00:00|31.04|28.64|31.11|28.71|31.15|28.75|30.95|28.55|0
1712833500000|2024-04-11 11:05:00|31.09|28.69|31.15|28.75|31.23|28.83|31.09|28.69|0
1712833800000|2024-04-11 11:10:00|31.12|28.72|31.21|28.81|31.23|28.83|31.08|28.68|0
1712834100000|2024-04-11 11:15:00|31.23|28.83|31.33|28.93|31.36|28.96|31.19|28.79|0
1712834400000|2024-04-11 11:20:00|31.32|28.92|31.13|28.73|31.42|29.02|31.1|28.7|0
1712834700000|2024-04-11 11:25:00|31.12|28.72|31.28|28.88|31.29|28.89|31.12|28.72|0
1712835000000|2024-04-11 11:30:00|31.29|28.89|31.33|28.93|31.38|28.98|31.22|28.82|0
1712835300000|2024-04-11 11:35:00|31.35|28.95|31.35|28.95|31.46|29.06|31.31|28.91|0
1712835600000|2024-04-11 11:40:00|31.37|28.97|31.42|29.02|31.5|29.1|31.33|28.93|0
1712835900000|2024-04-11 11:45:00|31.43|29.03|31.66|29.26|31.66|29.26|31.41|29.01|0
1712836200000|2024-04-11 11:50:00|31.63|29.23|31.63|29.23|31.87|29.47|31.57|29.17|0
1712836500000|2024-04-11 11:55:00|31.6|29.2|31.68|29.28|31.75|29.35|31.6|29.2|0
1712836800000|2024-04-11 12:00:00|31.69|29.29|31.64|29.24|31.76|29.36|31.58|29.18|0
1712837100000|2024-04-11 12:05:00|31.66|29.26|31.51|29.11|31.71|29.31|31.49|29.09|0
1712837400000|2024-04-11 12:10:00|31.53|29.13|31.61|29.21|31.67|29.27|31.53|29.13|0
1712837700000|2024-04-11 12:15:00|31.49|29.09|31.56|29.16|31.72|29.32|31.41|29.01|0
1712838000000|2024-04-11 12:20:00|31.55|29.15|31.71|29.31|31.77|29.37|31.48|29.08|0
1712838300000|2024-04-11 12:25:00|31.73|29.33|31.8|29.4|31.89|29.49|31.63|29.23|0
1712838600000|2024-04-11 12:30:00|31.78|29.38|30.47|28.07|31.78|29.38|30.38|27.98|0
1712838900000|2024-04-11 12:35:00|30.43|28.03|30.27|27.87|30.66|28.26|29.95|27.55|0
1712839200000|2024-04-11 12:40:00|30.24|27.84|30.69|28.29|30.69|28.29|30.2|27.8|0
1712839500000|2024-04-11 12:45:00|30.67|28.27|30.24|27.84|30.7|28.3|30.24|27.84|0
1712839800000|2024-04-11 12:50:00|30.26|27.86|30.16|27.76|30.37|27.97|30.12|27.72|0
1712840100000|2024-04-11 12:55:00|30.17|27.77|30.31|27.91|30.42|28.02|30.08|27.68|0
1712840400000|2024-04-11 13:00:00|30.28|27.88|30.25|27.85|30.38|27.98|30.12|27.72|0
1712840700000|2024-04-11 13:05:00|30.24|27.84|29.98|27.58|30.26|27.86|29.94|27.54|0
1712841000000|2024-04-11 13:10:00|29.95|27.55|29.94|27.54|29.99|27.59|29.75|27.35|0
1712841300000|2024-04-11 13:15:00|29.95|27.55|30.03|27.63|30.08|27.68|29.85|27.45|0
1712841600000|2024-04-11 13:20:00|30.02|27.62|30|27.6|30.05|27.65|29.94|27.54|0
1712841900000|2024-04-11 13:25:00|30.04|27.64|29.91|27.51|30.1|27.7|29.91|27.51|0
1712842200000|2024-04-11 13:30:00|29.93|27.53|30.12|27.72|30.37|27.97|29.87|27.47|0
1712842500000|2024-04-11 13:35:00|30.06|27.66|30.41|28.01|30.46|28.06|30.06|27.66|0
1712842800000|2024-04-11 13:40:00|30.4|28|30.51|28.11|30.63|28.23|30.18|27.78|0
1712843100000|2024-04-11 13:45:00|30.49|28.09|30.45|28.05|30.56|28.16|30.25|27.85|0
1712843400000|2024-04-11 13:50:00|30.43|28.03|30.33|27.93|30.55|28.15|30.23|27.83|0
1712843700000|2024-04-11 13:55:00|30.29|27.89|30.39|27.99|30.52|28.12|30.16|27.76|0
1712844000000|2024-04-11 14:00:00|30.37|27.97|30.75|28.35|30.83|28.43|30.14|27.74|0
1712844300000|2024-04-11 14:05:00|30.7|28.3|31.04|28.64|31.12|28.72|30.66|28.26|0
1712844600000|2024-04-11 14:10:00|30.98|28.58|31.15|28.75|31.32|28.92|30.63|28.23|0
1712844900000|2024-04-11 14:15:00|31.13|28.73|31.52|29.12|31.66|29.26|31.13|28.73|0
1712845200000|2024-04-11 14:20:00|31.56|29.16|31.23|28.83|31.56|29.16|31.19|28.79|0
1712845500000|2024-04-11 14:25:00|31.22|28.82|31.39|28.99|31.52|29.12|31.2|28.8|0
1712845800000|2024-04-11 14:30:00|31.4|29|31.26|28.86|31.46|29.06|30.98|28.58|0
1712846100000|2024-04-11 14:35:00|31.23|28.83|30.98|28.58|31.28|28.88|30.94|28.54|0
1712846400000|2024-04-11 14:40:00|30.95|28.55|30.94|28.54|31.03|28.63|30.85|28.45|0
1712846700000|2024-04-11 14:45:00|30.92|28.52|30.88|28.48|30.92|28.52|30.75|28.35|0
1712847000000|2024-04-11 14:50:00|30.86|28.46|30.88|28.48|30.97|28.57|30.78|28.38|0
1712847300000|2024-04-11 14:55:00|30.87|28.47|31.05|28.65|31.07|28.67|30.83|28.43|0
1712847600000|2024-04-11 15:00:00|31.03|28.63|30.78|28.38|31.07|28.67|30.67|28.27|0
1712847900000|2024-04-11 15:05:00|30.79|28.39|31.01|28.61|31.05|28.65|30.78|28.38|0
1712848200000|2024-04-11 15:10:00|30.98|28.58|30.87|28.47|30.98|28.58|30.75|28.35|0
1712848500000|2024-04-11 15:15:00|30.88|28.48|30.77|28.37|30.88|28.48|30.58|28.18|0
1712848800000|2024-04-11 15:20:00|30.76|28.36|30.73|28.33|30.79|28.39|30.51|28.11|0
1712849100000|2024-04-11 15:25:00|30.72|28.32|31.06|28.66|31.1|28.7|30.71|28.31|0
1712849400000|2024-04-11 15:30:00|31.08|28.68|30.97|28.57|31.14|28.74|30.86|28.46|0
1712849700000|2024-04-11 15:35:00|30.96|28.56|30.79|28.39|30.98|28.58|30.73|28.33|0
1712850000000|2024-04-11 15:40:00|30.77|28.37|30.9|28.5|30.9|28.5|30.56|28.16|0
1712850300000|2024-04-11 15:45:00|30.88|28.48|30.69|28.29|30.88|28.48|30.6|28.2|0
1712850600000|2024-04-11 15:50:00|30.68|28.28|30.57|28.17|30.69|28.29|30.56|28.16|0
1712850900000|2024-04-11 15:55:00|30.59|28.19|30.14|27.74|30.59|28.19|30.09|27.69|0
1712851200000|2024-04-11 16:00:00|30.11|27.71|30.41|28.01|31.16|28.76|30.09|27.69|0
1712851500000|2024-04-11 16:05:00|30.42|28.02|30.51|28.11|30.51|28.11|30.37|27.97|0
1712851800000|2024-04-11 16:10:00|30.5|28.1|30.41|28.01|30.54|28.14|30.41|28.01|0
1712852100000|2024-04-11 16:15:00|30.45|28.05|30.34|27.94|30.51|28.11|30.32|27.92|0
1712852400000|2024-04-11 16:20:00|30.33|27.93|30.23|27.83|30.46|28.06|30.22|27.82|0
1712852700000|2024-04-11 16:25:00|30.24|27.84|30.56|28.16|30.56|28.16|30.24|27.84|0
1712853000000|2024-04-11 16:30:00|30.54|28.14|30.41|28.01|30.61|28.21|30.39|27.99|0
1712853300000|2024-04-11 16:35:00|30.39|27.99|30.48|28.08|30.55|28.15|30.35|27.95|0
1712853600000|2024-04-11 16:40:00|30.47|28.07|30.42|28.02|30.5|28.1|30.31|27.91|0
1712853900000|2024-04-11 16:45:00|30.4|28|30.22|27.82|30.42|28.02|30.21|27.81|0
1712854200000|2024-04-11 16:50:00|30.16|27.76|30.27|27.87|30.29|27.89|30.16|27.76|0
1712854500000|2024-04-11 16:55:00|30.29|27.89|30.32|27.92|30.4|28|30.21|27.81|0
1712854800000|2024-04-11 17:00:00|30.31|27.91|29.87|27.47|30.51|28.11|29.8|27.4|0
1712855100000|2024-04-11 17:05:00|29.88|27.48|29.22|26.82|29.93|27.53|29.16|26.76|0
1712855400000|2024-04-11 17:10:00|29.2|26.8|28.99|26.59|29.2|26.8|28.94|26.54|0
1712855700000|2024-04-11 17:15:00|28.96|26.56|28.73|26.33|29.08|26.68|28.73|26.33|0
1712856000000|2024-04-11 17:20:00|28.76|26.36|28.72|26.32|28.87|26.47|28.56|26.16|0
1712856300000|2024-04-11 17:25:00|28.71|26.31|28.73|26.33|28.73|26.33|28.53|26.13|0
1712856600000|2024-04-11 17:30:00|28.67|26.27|29.78|27.38|29.79|27.39|28.6|26.2|0
1712856900000|2024-04-11 17:35:00|29.76|27.36|29.95|27.55|29.95|27.55|29.74|27.34|0
1712857200000|2024-04-11 17:40:00|29.94|27.54|29.73|27.33|30.07|27.67|29.66|27.26|0
1712857500000|2024-04-11 17:45:00|29.7|27.3|29.6|27.2|29.79|27.39|29.6|27.2|0
1712857800000|2024-04-11 17:50:00|29.59|27.19|29.55|27.15|29.7|27.3|29.5|27.1|0
1712858100000|2024-04-11 17:55:00|29.6|27.2|29.56|27.16|29.61|27.21|29.49|27.09|0
1712858400000|2024-04-11 18:00:00|29.55|27.15|29.39|26.99|29.59|27.19|29.29|26.89|0
1712858700000|2024-04-11 18:05:00|29.37|26.97|29.19|26.79|29.61|27.21|28.94|26.54|0
1712859000000|2024-04-11 18:10:00|29.17|26.77|29.34|26.94|29.36|26.96|29.17|26.77|0
1712859300000|2024-04-11 18:15:00|29.31|26.91|29.34|26.94|29.36|26.96|29.2|26.8|0
1712859600000|2024-04-11 18:20:00|29.35|26.95|28.66|26.26|29.36|26.96|28.66|26.26|0
1712859900000|2024-04-11 18:25:00|28.67|26.27|28.6|26.2|28.67|26.27|28.49|26.09|0
1712860200000|2024-04-11 18:30:00|28.57|26.17|28.45|26.05|28.63|26.23|28.45|26.05|0
1712860500000|2024-04-11 18:35:00|28.46|26.06|28.41|26.01|28.51|26.11|28.39|25.99|0
1712860800000|2024-04-11 18:40:00|28.4|26|28.47|26.07|28.52|26.12|28.39|25.99|0
1712861100000|2024-04-11 18:45:00|28.46|26.06|28.64|26.24|28.69|26.29|28.44|26.04|0
1712861400000|2024-04-11 18:50:00|28.63|26.23|28.75|26.35|28.82|26.42|28.6|26.2|0
1712861700000|2024-04-11 18:55:00|28.74|26.34|28.76|26.36|28.77|26.37|28.64|26.24|0
1712862000000|2024-04-11 19:00:00|28.77|26.37|28.72|26.32|28.77|26.37|28.63|26.23|0
1712862300000|2024-04-11 19:05:00|28.71|26.31|28.61|26.21|28.72|26.32|28.52|26.12|0
1712862600000|2024-04-11 19:10:00|28.6|26.2|28.77|26.37|28.77|26.37|28.55|26.15|0
1712862900000|2024-04-11 19:15:00|28.76|26.36|28.82|26.42|28.85|26.45|28.67|26.27|0
1712863200000|2024-04-11 19:20:00|28.81|26.41|28.68|26.28|28.84|26.44|28.62|26.22|0
1712863500000|2024-04-11 19:25:00|28.7|26.3|28.67|26.27|28.76|26.36|28.61|26.21|0
1712863800000|2024-04-11 19:30:00|28.69|26.29|28.65|26.25|28.77|26.37|28.63|26.23|0
1712864100000|2024-04-11 19:35:00|28.63|26.23|28.66|26.26|28.71|26.31|28.63|26.23|0
1712864400000|2024-04-11 19:40:00|28.63|26.23|28.53|26.13|28.68|26.28|28.52|26.12|0
1712864700000|2024-04-11 19:45:00|28.57|26.17|28.68|26.28|28.69|26.29|28.46|26.06|0
1712865000000|2024-04-11 19:50:00|28.72|26.32|28.36|25.96|28.9|26.5|28.33|25.93|0
1712865300000|2024-04-11 19:55:00|28.3|25.9|29.1|26.7|29.12|26.72|28.3|25.9|0
1712865600000|2024-04-11 20:00:00|29.09|26.69|28.63|26.23|29.15|26.75|28.57|26.17|0
1712865900000|2024-04-11 20:05:00|28.64|26.24|28.52|26.12|28.64|26.24|28.51|26.11|0
1712866200000|2024-04-11 20:10:00|28.53|26.13|28.43|26.03|28.53|26.13|28.2|25.8|0
1712866500000|2024-04-11 20:15:00|28.45|26.05|28.45|26.05|28.51|26.11|28.44|26.04|0
1712866800000|2024-04-11 20:20:00|28.46|26.06|28.4|26|28.47|26.07|28.37|25.97|0
1712867100000|2024-04-11 20:25:00|28.41|26.01|28.39|25.99|28.41|26.01|28.38|25.98|0
1712867400000|2024-04-11 20:30:00|28.38|25.98|28.42|26.02|28.42|26.02|28.38|25.98|0
1712867700000|2024-04-11 20:35:00|28.41|26.01|28.4|26|28.41|26.01|28.38|25.98|0
1712868000000|2024-04-11 20:40:00|28.42|26.02|28.44|26.04|28.46|26.06|28.42|26.02|0
1712868300000|2024-04-11 20:45:00|28.45|26.05|28.44|26.04|28.46|26.06|28.44|26.04|0
1712868600000|2024-04-11 20:50:00|28.45|26.05|28.47|26.07|28.48|26.08|28.43|26.03|0
1712868900000|2024-04-11 20:55:00|28.49|26.09|28.45|26.05|28.5|26.1|28.43|26.03|0
1712869200000|2024-04-11 21:00:00|28.44|26.04|28.43|26.03|28.45|26.05|28.42|26.02|0
1712869500000|2024-04-11 21:05:00|28.44|26.04|28.45|26.05|28.45|26.05|28.44|26.04|0
1712869800000|2024-04-11 21:10:00|28.46|26.06|28.47|26.07|28.47|26.07|28.46|26.06|0
1712870400000|2024-04-11 21:20:00|28.48|26.08|28.47|26.07|28.48|26.08|28.47|26.07|0
1712870700000|2024-04-11 21:25:00|28.46|26.06|28.47|26.07|28.47|26.07|28.46|26.06|0
1712871000000|2024-04-11 21:30:00|28.48|26.08|28.47|26.07|28.48|26.08|28.47|26.07|0
1712871300000|2024-04-11 21:35:00|28.46|26.06|28.45|26.05|28.46|26.06|28.45|26.05|0
1712871600000|2024-04-11 21:40:00|28.46|26.06|28.46|26.06|28.47|26.07|28.46|26.06|0
1712871900000|2024-04-11 21:45:00|28.47|26.07|28.46|26.06|28.47|26.07|28.45|26.05|0
1712872200000|2024-04-11 21:50:00|28.47|26.07|28.46|26.06|28.47|26.07|28.46|26.06|0
1712872500000|2024-04-11 21:55:00|28.47|26.07|28.47|26.07|28.47|26.07|28.46|26.06|0
1712872800000|2024-04-11 22:00:00|28.43|26.03|28.44|26.04|28.49|26.09|28.43|26.03|0
1712873100000|2024-04-11 22:05:00|28.43|26.03|28.37|25.97|28.43|26.03|28.35|25.95|0
1712873400000|2024-04-11 22:10:00|28.35|25.95|28.36|25.96|28.36|25.96|28.3|25.9|0
1712873700000|2024-04-11 22:15:00|28.35|25.95|28.29|25.89|28.36|25.96|28.29|25.89|0
1712874000000|2024-04-11 22:20:00|28.28|25.88|28.29|25.89|28.3|25.9|28.23|25.83|0
1712874300000|2024-04-11 22:25:00|28.3|25.9|28.3|25.9|28.33|25.93|28.29|25.89|0
1712874600000|2024-04-11 22:30:00|28.31|25.91|28.34|25.94|28.35|25.95|28.31|25.91|0
1712874900000|2024-04-11 22:35:00|28.35|25.95|28.32|25.92|28.36|25.96|28.32|25.92|0
1712875200000|2024-04-11 22:40:00|28.34|25.94|28.32|25.92|28.38|25.98|28.32|25.92|0
1712875500000|2024-04-11 22:45:00|28.33|25.93|28.33|25.93|28.35|25.95|28.31|25.91|0
1712875800000|2024-04-11 22:50:00|28.32|25.92|28.32|25.92|28.33|25.93|28.31|25.91|0
1712876100000|2024-04-11 22:55:00|28.33|25.93|28.31|25.91|28.33|25.93|28.31|25.91|0
1712876400000|2024-04-11 23:00:00|28.3|25.9|28.32|25.92|28.32|25.92|28.27|25.87|0
1712876700000|2024-04-11 23:05:00|28.33|25.93|28.31|25.91|28.33|25.93|28.31|25.91|0
1712877000000|2024-04-11 23:10:00|28.29|25.89|28.32|25.92|28.32|25.92|28.28|25.88|0
1712877300000|2024-04-11 23:15:00|28.31|25.91|28.31|25.91|28.32|25.92|28.29|25.89|0
1712877600000|2024-04-11 23:20:00|28.29|25.89|28.32|25.92|28.32|25.92|28.29|25.89|0
1712877900000|2024-04-11 23:25:00|28.3|25.9|28.34|25.94|28.34|25.94|28.29|25.89|0
1712878200000|2024-04-11 23:30:00|28.33|25.93|28.35|25.95|28.36|25.96|28.33|25.93|0
1712878500000|2024-04-11 23:35:00|28.34|25.94|28.35|25.95|28.35|25.95|28.33|25.93|0
1712878800000|2024-04-11 23:40:00|28.34|25.94|28.35|25.95|28.36|25.96|28.34|25.94|0
1712879100000|2024-04-11 23:45:00|28.34|25.94|28.48|26.08|28.55|26.15|28.34|25.94|0
1712879400000|2024-04-11 23:50:00|28.47|26.07|28.44|26.04|28.49|26.09|28.42|26.02|0
1712879700000|2024-04-11 23:55:00|28.43|26.03|28.36|25.96|28.43|26.03|28.36|25.96|0
1712880000000|2024-04-12 00:00:00|28.37|25.97|28.43|26.03|28.47|26.07|28.37|25.97|0
1712880300000|2024-04-12 00:05:00|28.42|26.02|28.45|26.05|28.47|26.07|28.42|26.02|0
1712880600000|2024-04-12 00:10:00|28.47|26.07|28.48|26.08|28.53|26.13|28.45|26.05|0
1712880900000|2024-04-12 00:15:00|28.49|26.09|28.49|26.09|28.54|26.14|28.48|26.08|0
1712881200000|2024-04-12 00:20:00|28.48|26.08|28.48|26.08|28.49|26.09|28.46|26.06|0
1712881500000|2024-04-12 00:25:00|28.49|26.09|28.14|25.74|28.72|26.32|28.14|25.74|0
1712881800000|2024-04-12 00:30:00|28.13|25.73|28.03|25.63|28.13|25.73|28.02|25.62|0
1712882100000|2024-04-12 00:35:00|28.02|25.62|28.02|25.62|28.03|25.63|27.99|25.59|0
1712882400000|2024-04-12 00:40:00|28|25.6|27.99|25.59|28.03|25.63|27.99|25.59|0
1712882700000|2024-04-12 00:45:00|28|25.6|27.99|25.59|28|25.6|27.98|25.58|0
1712883000000|2024-04-12 00:50:00|27.98|25.58|28.01|25.61|28.01|25.61|27.98|25.58|0
1712883300000|2024-04-12 00:55:00|28.03|25.63|28|25.6|28.05|25.65|28|25.6|0
1712883600000|2024-04-12 01:00:00|28.01|25.61|28.07|25.67|28.07|25.67|28.01|25.61|0
1712883900000|2024-04-12 01:05:00|28.06|25.66|28.1|25.7|28.11|25.71|28.05|25.65|0
1712884200000|2024-04-12 01:10:00|28.08|25.68|28.09|25.69|28.13|25.73|28.08|25.68|0
1712884500000|2024-04-12 01:15:00|28.11|25.71|28.05|25.65|28.11|25.71|28.01|25.61|0
1712884800000|2024-04-12 01:20:00|28.03|25.63|28.02|25.62|28.05|25.65|28.01|25.61|0
1712885100000|2024-04-12 01:25:00|28.01|25.61|28.02|25.62|28.02|25.62|28|25.6|0
1712885400000|2024-04-12 01:30:00|28.01|25.61|27.95|25.55|28.02|25.62|27.94|25.54|0
1712885700000|2024-04-12 01:35:00|27.96|25.56|28.02|25.62|28.02|25.62|27.96|25.56|0
1712886000000|2024-04-12 01:40:00|28.01|25.61|28.07|25.67|28.08|25.68|27.99|25.59|0
1712886300000|2024-04-12 01:45:00|28.08|25.68|27.94|25.54|28.08|25.68|27.94|25.54|0
1712886600000|2024-04-12 01:50:00|27.93|25.53|27.97|25.57|27.97|25.57|27.93|25.53|0
1712886900000|2024-04-12 01:55:00|27.96|25.56|27.94|25.54|27.96|25.56|27.93|25.53|0
1712887200000|2024-04-12 02:00:00|27.96|25.56|27.98|25.58|27.98|25.58|27.94|25.54|0
1712887500000|2024-04-12 02:05:00|27.99|25.59|27.98|25.58|27.99|25.59|27.97|25.57|0
1712887800000|2024-04-12 02:10:00|27.97|25.57|27.96|25.56|27.99|25.59|27.94|25.54|0
1712888100000|2024-04-12 02:15:00|27.98|25.58|28|25.6|28.01|25.61|27.96|25.56|0
1712888400000|2024-04-12 02:20:00|28.01|25.61|27.99|25.59|28.01|25.61|27.99|25.59|0
1712888700000|2024-04-12 02:25:00|27.98|25.58|28.01|25.61|28.01|25.61|27.96|25.56|0
1712889000000|2024-04-12 02:30:00|28|25.6|28|25.6|28.02|25.62|28|25.6|0
1712889300000|2024-04-12 02:35:00|28.01|25.61|27.98|25.58|28.01|25.61|27.97|25.57|0
1712889600000|2024-04-12 02:40:00|27.99|25.59|27.98|25.58|28|25.6|27.98|25.58|0
1712889900000|2024-04-12 02:45:00|28|25.6|28.03|25.63|28.04|25.64|27.99|25.59|0
1712890200000|2024-04-12 02:50:00|28.02|25.62|28.01|25.61|28.02|25.62|27.99|25.59|0
1712890500000|2024-04-12 02:55:00|28.02|25.62|28.09|25.69|28.09|25.69|27.99|25.59|0
1712890800000|2024-04-12 03:00:00|28.11|25.71|28.08|25.68|28.11|25.71|28.07|25.67|0
1712891100000|2024-04-12 03:05:00|28.09|25.69|28.09|25.69|28.1|25.7|28.08|25.68|0
1712891400000|2024-04-12 03:10:00|28.08|25.68|28.07|25.67|28.08|25.68|28.03|25.63|0
1712891700000|2024-04-12 03:15:00|28.06|25.66|28.02|25.62|28.06|25.66|28.02|25.62|0
1712892000000|2024-04-12 03:20:00|28.01|25.61|27.99|25.59|28.03|25.63|27.98|25.58|0
1712892300000|2024-04-12 03:25:00|27.98|25.58|28|25.6|28.01|25.61|27.98|25.58|0
1712892600000|2024-04-12 03:30:00|27.99|25.59|28.08|25.68|28.08|25.68|27.99|25.59|0
1712892900000|2024-04-12 03:35:00|28.06|25.66|28.1|25.7|28.1|25.7|28.06|25.66|0
1712893200000|2024-04-12 03:40:00|28.09|25.69|28.1|25.7|28.1|25.7|28.09|25.69|0
1712893500000|2024-04-12 03:45:00|28.09|25.69|28.13|25.73|28.15|25.75|28.09|25.69|0
1712893800000|2024-04-12 03:50:00|28.14|25.74|28.12|25.72|28.14|25.74|28.11|25.71|0
1712894100000|2024-04-12 03:55:00|28.13|25.73|28.14|25.74|28.14|25.74|28.12|25.72|0
1712894400000|2024-04-12 04:00:00|28.16|25.76|28.14|25.74|28.16|25.76|28.12|25.72|0
1712894700000|2024-04-12 04:05:00|28.17|25.77|28.13|25.73|28.17|25.77|28.13|25.73|0
1712895000000|2024-04-12 04:10:00|28.12|25.72|28.39|25.99|28.9|26.5|28.12|25.72|0
1712895300000|2024-04-12 04:15:00|28.4|26|28.39|25.99|28.4|26|28.39|25.99|0
1712895600000|2024-04-12 04:20:00|28.4|26|28.4|26|28.41|26.01|28.4|26|0
1712895900000|2024-04-12 04:25:00|28.41|26.01|28.38|25.98|28.41|26.01|28.37|25.97|0
1712896200000|2024-04-12 04:30:00|28.36|25.96|28.38|25.98|28.38|25.98|28.36|25.96|0
1712896500000|2024-04-12 04:35:00|28.36|25.96|28.41|26.01|28.41|26.01|28.36|25.96|0
1712896800000|2024-04-12 04:40:00|28.4|26|28.43|26.03|28.44|26.04|28.4|26|0
1712897100000|2024-04-12 04:45:00|28.45|26.05|28.41|26.01|28.45|26.05|28.41|26.01|0
1712897400000|2024-04-12 04:50:00|28.4|26|28.38|25.98|28.41|26.01|28.38|25.98|0
1712897700000|2024-04-12 04:55:00|28.37|25.97|28.43|26.03|28.43|26.03|28.37|25.97|0
1712898000000|2024-04-12 05:00:00|28.42|26.02|28.42|26.02|28.47|26.07|28.42|26.02|0
1712898300000|2024-04-12 05:05:00|28.43|26.03|28.41|26.01|28.44|26.04|28.41|26.01|0
1712898600000|2024-04-12 05:10:00|28.42|26.02|28.41|26.01|28.43|26.03|28.41|26.01|0
1712898900000|2024-04-12 05:15:00|28.39|25.99|28.37|25.97|28.42|26.02|28.37|25.97|0
1712899200000|2024-04-12 05:20:00|28.36|25.96|28.39|25.99|28.39|25.99|28.36|25.96|0
1712899500000|2024-04-12 05:25:00|28.4|26|28.42|26.02|28.43|26.03|28.39|25.99|0
1712899800000|2024-04-12 05:30:00|28.41|26.01|28.43|26.03|28.44|26.04|28.4|26|0
1712900100000|2024-04-12 05:35:00|28.41|26.01|28.47|26.07|28.47|26.07|28.41|26.01|0
1712900400000|2024-04-12 05:40:00|28.46|26.06|28.4|26|28.46|26.06|28.4|26|0
1712900700000|2024-04-12 05:45:00|28.41|26.01|28.45|26.05|28.46|26.06|28.41|26.01|0
1712901000000|2024-04-12 05:50:00|28.44|26.04|28.43|26.03|28.45|26.05|28.39|25.99|0
1712901300000|2024-04-12 05:55:00|28.42|26.02|28.47|26.07|28.47|26.07|28.4|26|0
1712901600000|2024-04-12 06:00:00|28.46|26.06|28.45|26.05|28.54|26.14|28.45|26.05|0
1712901900000|2024-04-12 06:05:00|28.46|26.06|28.44|26.04|28.46|26.06|28.36|25.96|0
1712902200000|2024-04-12 06:10:00|28.42|26.02|28.48|26.08|28.49|26.09|28.4|26|0
1712902500000|2024-04-12 06:15:00|28.47|26.07|28.35|25.95|28.48|26.08|28.35|25.95|0
1712902800000|2024-04-12 06:20:00|28.33|25.93|28.45|26.05|28.45|26.05|28.32|25.92|0
1712903100000|2024-04-12 06:25:00|28.44|26.04|28.36|25.96|28.45|26.05|28.36|25.96|0
1712903400000|2024-04-12 06:30:00|28.34|25.94|28.38|25.98|28.43|26.03|28.32|25.92|0
1712903700000|2024-04-12 06:35:00|28.37|25.97|28.38|25.98|28.39|25.99|28.33|25.93|0
1712904000000|2024-04-12 06:40:00|28.39|25.99|28.33|25.93|28.39|25.99|28.27|25.87|0
1712904300000|2024-04-12 06:45:00|28.32|25.92|28.29|25.89|28.32|25.92|28.22|25.82|0
1712904600000|2024-04-12 06:50:00|28.28|25.88|28.3|25.9|28.33|25.93|28.27|25.87|0
1712904900000|2024-04-12 06:55:00|28.32|25.92|28.3|25.9|28.33|25.93|28.29|25.89|0
1712905200000|2024-04-12 07:00:00|28.33|25.93|28.21|25.81|28.35|25.95|28.21|25.81|0
1712905500000|2024-04-12 07:05:00|28.2|25.8|28.24|25.84|28.3|25.9|28.2|25.8|0
1712905800000|2024-04-12 07:10:00|28.25|25.85|28.29|25.89|28.36|25.96|28.21|25.81|0
1712906100000|2024-04-12 07:15:00|28.3|25.9|28.31|25.91|28.36|25.96|28.28|25.88|0
1712906400000|2024-04-12 07:20:00|28.3|25.9|28.44|26.04|28.44|26.04|28.28|25.88|0
1712906700000|2024-04-12 07:25:00|28.46|26.06|28.39|25.99|28.48|26.08|28.39|25.99|0
1712907000000|2024-04-12 07:30:00|28.4|26|28.41|26.01|28.43|26.03|28.32|25.92|0
1712907300000|2024-04-12 07:35:00|28.39|25.99|28.36|25.96|28.41|26.01|28.33|25.93|0
1712907600000|2024-04-12 07:40:00|28.34|25.94|28.4|26|28.45|26.05|28.34|25.94|0
1712907900000|2024-04-12 07:45:00|28.39|25.99|28.37|25.97|28.47|26.07|28.35|25.95|0
1712908200000|2024-04-12 07:50:00|28.35|25.95|28.35|25.95|28.39|25.99|28.33|25.93|0
1712908500000|2024-04-12 07:55:00|28.34|25.94|28.37|25.97|28.39|25.99|28.33|25.93|0
1712908800000|2024-04-12 08:00:00|28.33|25.93|28.34|25.94|28.4|26|28.28|25.88|0
1712909100000|2024-04-12 08:05:00|28.35|25.95|28.35|25.95|28.45|26.05|28.34|25.94|0
1712909400000|2024-04-12 08:10:00|28.36|25.96|28.43|26.03|28.46|26.06|28.34|25.94|0
1712909700000|2024-04-12 08:15:00|28.44|26.04|28.3|25.9|28.44|26.04|28.27|25.87|0
1712910000000|2024-04-12 08:20:00|28.31|25.91|28.29|25.89|28.37|25.97|28.28|25.88|0
1712910300000|2024-04-12 08:25:00|28.3|25.9|28.3|25.9|28.32|25.92|28.25|25.85|0
1712910600000|2024-04-12 08:30:00|28.29|25.89|28.37|25.97|28.4|26|28.29|25.89|0
1712910900000|2024-04-12 08:35:00|28.36|25.96|28.38|25.98|28.44|26.04|28.35|25.95|0
1712911200000|2024-04-12 08:40:00|28.37|25.97|28.56|26.16|28.56|26.16|28.36|25.96|0
1712911500000|2024-04-12 08:45:00|28.55|26.15|28.48|26.08|28.55|26.15|28.47|26.07|0
1712911800000|2024-04-12 08:50:00|28.49|26.09|28.5|26.1|28.55|26.15|28.43|26.03|0
1712912100000|2024-04-12 08:55:00|28.51|26.11|28.62|26.22|28.63|26.23|28.45|26.05|0
1712912400000|2024-04-12 09:00:00|28.61|26.21|28.6|26.2|28.66|26.26|28.58|26.18|0
1712912700000|2024-04-12 09:05:00|28.61|26.21|28.73|26.33|28.73|26.33|28.58|26.18|0
1712913000000|2024-04-12 09:10:00|28.72|26.32|28.66|26.26|28.73|26.33|28.62|26.22|0
1712913300000|2024-04-12 09:15:00|28.67|26.27|28.74|26.34|28.77|26.37|28.64|26.24|0
1712913600000|2024-04-12 09:20:00|28.73|26.33|28.71|26.31|28.75|26.35|28.69|26.29|0
1712913900000|2024-04-12 09:25:00|28.73|26.33|28.8|26.4|28.84|26.44|28.73|26.33|0
1712914200000|2024-04-12 09:30:00|28.81|26.41|28.75|26.35|28.84|26.44|28.73|26.33|0
1712914500000|2024-04-12 09:35:00|28.74|26.34|28.69|26.29|28.79|26.39|28.68|26.28|0
1712914800000|2024-04-12 09:40:00|28.71|26.31|28.77|26.37|28.8|26.4|28.7|26.3|0
1712915100000|2024-04-12 09:45:00|28.81|26.41|28.87|26.47|28.91|26.51|28.8|26.4|0
1712915400000|2024-04-12 09:50:00|28.83|26.43|28.75|26.35|28.85|26.45|28.7|26.3|0
1712915700000|2024-04-12 09:55:00|28.76|26.36|28.78|26.38|28.83|26.43|28.72|26.32|0
1712916000000|2024-04-12 10:00:00|28.86|26.46|28.59|26.19|29.03|26.63|28.5|26.1|0
1712916300000|2024-04-12 10:05:00|28.58|26.18|28.56|26.16|28.65|26.25|28.53|26.13|0
1712916600000|2024-04-12 10:10:00|28.57|26.17|28.57|26.17|28.59|26.19|28.53|26.13|0
1712916900000|2024-04-12 10:15:00|28.58|26.18|28.47|26.07|28.58|26.18|28.44|26.04|0
1712917200000|2024-04-12 10:20:00|28.46|26.06|28.52|26.12|28.53|26.13|28.43|26.03|0
1712917500000|2024-04-12 10:25:00|28.5|26.1|28.49|26.09|28.54|26.14|28.46|26.06|0
1712917800000|2024-04-12 10:30:00|28.5|26.1|28.51|26.11|28.54|26.14|28.48|26.08|0
1712918100000|2024-04-12 10:35:00|28.53|26.13|28.57|26.17|28.59|26.19|28.48|26.08|0
1712918400000|2024-04-12 10:40:00|28.56|26.16|28.59|26.19|28.6|26.2|28.55|26.15|0
1712918700000|2024-04-12 10:45:00|28.6|26.2|28.95|26.55|29.03|26.63|28.57|26.17|0
1712919000000|2024-04-12 10:50:00|28.94|26.54|28.86|26.46|29.48|27.08|28.52|26.12|0
1712919300000|2024-04-12 10:55:00|28.85|26.45|28.83|26.43|29.04|26.64|28.73|26.33|0
1712919600000|2024-04-12 11:00:00|28.86|26.46|28.7|26.3|28.86|26.46|28.66|26.26|0
1712919900000|2024-04-12 11:05:00|28.71|26.31|28.93|26.53|28.94|26.54|28.7|26.3|0
1712920200000|2024-04-12 11:10:00|28.92|26.52|28.82|26.42|28.92|26.52|28.73|26.33|0
1712920500000|2024-04-12 11:15:00|28.83|26.43|28.83|26.43|28.88|26.48|28.76|26.36|0
1712920800000|2024-04-12 11:20:00|28.84|26.44|28.7|26.3|28.85|26.45|28.7|26.3|0
1712921100000|2024-04-12 11:25:00|28.72|26.32|28.59|26.19|28.77|26.37|28.59|26.19|0
1712921400000|2024-04-12 11:30:00|28.56|26.16|28.01|25.61|28.82|26.42|28.01|25.61|0
1712921700000|2024-04-12 11:35:00|28.02|25.62|27.94|25.54|28.02|25.62|27.91|25.51|0
1712922000000|2024-04-12 11:40:00|27.95|25.55|27.89|25.49|28.02|25.62|27.88|25.48|0
1712922300000|2024-04-12 11:45:00|27.87|25.47|27.71|25.31|27.94|25.54|27.69|25.29|0
1712922600000|2024-04-12 11:50:00|27.69|25.29|27.89|25.49|27.92|25.52|27.67|25.27|0
1712922900000|2024-04-12 11:55:00|27.88|25.48|27.82|25.42|27.91|25.51|27.82|25.42|0
1712923200000|2024-04-12 12:00:00|27.85|25.45|27.7|25.3|27.88|25.48|27.64|25.24|0
1712923500000|2024-04-12 12:05:00|27.72|25.32|27.89|25.49|27.91|25.51|27.69|25.29|0
1712923800000|2024-04-12 12:10:00|27.91|25.51|27.91|25.51|27.97|25.57|27.82|25.42|0
1712924100000|2024-04-12 12:15:00|27.92|25.52|27.87|25.47|27.93|25.53|27.82|25.42|0
1712924400000|2024-04-12 12:20:00|27.89|25.49|28.09|25.69|28.1|25.7|27.87|25.47|0
1712924700000|2024-04-12 12:25:00|28.07|25.67|27.99|25.59|28.1|25.7|27.96|25.56|0
1712925000000|2024-04-12 12:30:00|28|25.6|28.05|25.65|28.19|25.79|27.99|25.59|0
1712925300000|2024-04-12 12:35:00|28.02|25.62|28.34|25.94|28.39|25.99|28.01|25.61|0
1712925600000|2024-04-12 12:40:00|28.36|25.96|29.4|27|29.4|27|28.23|25.83|0
1712925900000|2024-04-12 12:45:00|29.41|27.01|29.28|26.88|29.41|27.01|29.24|26.84|0
1712926200000|2024-04-12 12:50:00|29.3|26.9|29.31|26.91|29.41|27.01|29.25|26.85|0
1712926500000|2024-04-12 12:55:00|29.3|26.9|30.08|27.68|30.11|27.71|28.91|26.51|0
1712926800000|2024-04-12 13:00:00|30.11|27.71|30.81|27.93|31.17|28.29|30.11|27.52|0
1712927100000|2024-04-12 13:05:00|30.83|27.95|30.77|27.89|30.94|28.06|30.67|27.79|0
1712927400000|2024-04-12 13:10:00|30.79|27.91|30.61|27.73|30.88|28|30.61|27.73|0
1712927700000|2024-04-12 13:15:00|30.66|27.78|30.58|27.7|30.66|27.78|30.49|27.61|0
1712928000000|2024-04-12 13:20:00|30.6|27.72|30.78|27.9|30.81|27.93|30.51|27.63|0
1712928300000|2024-04-12 13:25:00|30.8|27.92|30.51|27.63|30.8|27.92|30.51|27.63|0
1712928600000|2024-04-12 13:30:00|30.52|27.64|30.42|27.54|30.7|27.82|29.92|27.04|0
1712928900000|2024-04-12 13:35:00|30.39|27.51|30.3|27.42|30.52|27.64|30.28|27.4|0
1712929200000|2024-04-12 13:40:00|30.32|27.44|30.3|27.42|30.46|27.58|30.24|27.36|0
1712929500000|2024-04-12 13:45:00|30.34|27.46|30.24|27.36|30.37|27.49|30|27.12|0
1712929800000|2024-04-12 13:50:00|30.2|27.32|30.4|27.52|30.48|27.6|30.06|27.18|0
1712930100000|2024-04-12 13:55:00|30.39|27.51|30.28|27.4|30.52|27.64|30.24|27.36|0
1712930400000|2024-04-12 14:00:00|30.48|27.6|30.63|27.75|30.75|27.87|30.26|27.38|0
1712930700000|2024-04-12 14:05:00|30.65|27.77|30.93|28.05|31.05|28.17|30.54|27.66|0
1712931000000|2024-04-12 14:10:00|30.89|28.01|31.08|28.2|31.29|28.41|30.35|27.47|0
1712931300000|2024-04-12 14:15:00|31.13|28.25|31|28.12|31.4|28.52|30.91|28.03|0
1712931600000|2024-04-12 14:20:00|31.02|28.14|31.07|28.19|31.07|28.19|30.9|28.02|0
1712931900000|2024-04-12 14:25:00|31.06|28.18|31.27|28.39|31.32|28.44|31.03|28.15|0
1712932200000|2024-04-12 14:30:00|31.3|28.42|32.12|29.24|32.12|29.24|31.15|28.27|0
1712932500000|2024-04-12 14:35:00|32.1|29.22|33.08|29.96|33.21|30.09|32.04|28.93|0
1712932800000|2024-04-12 14:40:00|33.09|29.97|33.14|30.02|33.36|30.24|33.01|29.89|0
1712933100000|2024-04-12 14:45:00|33.18|30.06|33.33|30.21|33.36|30.24|33.12|30|0
1712933400000|2024-04-12 14:50:00|33.36|30.24|33.26|30.14|33.62|30.5|33.24|30.12|0
1712933700000|2024-04-12 14:55:00|33.25|30.13|33.23|30.11|33.29|30.17|33.07|29.95|0
1712934000000|2024-04-12 15:00:00|33.24|30.12|33.21|30.09|33.46|30.34|33.01|29.89|0
1712934300000|2024-04-12 15:05:00|33.22|30.1|33.47|30.35|33.5|30.38|33.22|30.1|0
1712934600000|2024-04-12 15:10:00|33.45|30.33|33.36|30.24|33.54|30.42|33.25|30.13|0
1712934900000|2024-04-12 15:15:00|33.37|30.25|33.05|29.93|33.44|30.32|32.99|29.87|0
1712935200000|2024-04-12 15:20:00|33.04|29.92|32.63|29.51|33.27|30.15|32.28|29.16|0
1712935500000|2024-04-12 15:25:00|32.65|29.53|32.16|29.04|32.72|29.6|32.16|29.04|0
1712935800000|2024-04-12 15:30:00|32.19|29.07|32.01|28.89|32.22|29.1|32.01|28.89|0
1712936100000|2024-04-12 15:35:00|32.03|28.91|32.21|29.09|32.23|29.11|31.9|28.78|0
1712936400000|2024-04-12 15:40:00|32.2|29.08|32.13|29.01|32.36|29.24|32.13|29.01|0
1712936700000|2024-04-12 15:45:00|32.15|29.03|31.92|28.8|32.4|29.28|31.89|28.77|0
1712937000000|2024-04-12 15:50:00|31.88|28.76|32.13|29.01|32.21|29.09|31.88|28.76|0
1712937300000|2024-04-12 15:55:00|32.14|29.02|32.17|29.05|32.22|29.1|32.04|28.92|0
1712937600000|2024-04-12 16:00:00|32.2|29.08|32.37|29.25|32.41|29.29|31.84|28.72|0
1712937900000|2024-04-12 16:05:00|32.34|29.22|32.36|29.24|32.36|29.24|32.17|29.05|0
1712938200000|2024-04-12 16:10:00|32.34|29.22|32.63|29.51|32.63|29.51|32.32|29.2|0
1712938500000|2024-04-12 16:15:00|32.64|29.52|33.13|30.01|33.13|30.01|32.29|29.17|0
1712938800000|2024-04-12 16:20:00|33.11|29.99|32.83|29.71|33.11|29.99|32.75|29.63|0
1712939100000|2024-04-12 16:25:00|32.84|29.72|33.12|30|33.15|30.03|32.72|29.6|0
1712939400000|2024-04-12 16:30:00|33.1|29.98|33.28|30.16|33.42|30.3|32.85|29.73|0
1712939700000|2024-04-12 16:35:00|33.27|30.15|33.66|30.54|33.86|30.74|33.23|30.11|0
1712940000000|2024-04-12 16:40:00|33.7|30.58|34.16|31.04|34.19|31.07|33.6|30.48|0
1712940300000|2024-04-12 16:45:00|34.14|31.02|34.24|31.12|34.26|31.14|34|30.88|0
1712940600000|2024-04-12 16:50:00|34.23|31.11|34.07|30.95|34.23|31.11|33.96|30.84|0
1712940900000|2024-04-12 16:55:00|34.1|30.98|33.96|30.84|34.14|31.02|33.84|30.72|0
1712941200000|2024-04-12 17:00:00|33.98|30.86|34.09|30.97|34.19|31.07|33.85|30.73|0
1712941500000|2024-04-12 17:05:00|34.07|30.95|34.19|31.07|34.27|31.15|33.91|30.79|0
1712941800000|2024-04-12 17:10:00|34.17|31.05|34|30.88|34.17|31.05|33.93|30.81|0
1712942100000|2024-04-12 17:15:00|34.02|30.9|34.09|30.97|34.09|30.97|33.72|30.6|0
1712942400000|2024-04-12 17:20:00|34.1|30.98|34.44|31.32|34.46|31.34|34.1|30.98|0
1712942700000|2024-04-12 17:25:00|34.43|31.31|34.5|31.38|34.63|31.51|34.31|31.19|0
1712943000000|2024-04-12 17:30:00|34.54|31.42|34.43|31.31|34.7|31.58|33.9|30.78|0
1712943300000|2024-04-12 17:35:00|34.4|31.28|34.33|31.21|34.5|31.38|34.33|31.21|0
1712943600000|2024-04-12 17:40:00|34.32|31.2|34.17|31.05|34.66|31.54|34.05|30.93|0
1712943900000|2024-04-12 17:45:00|34.14|31.02|33.54|30.42|34.15|31.03|33.44|30.32|0
1712944200000|2024-04-12 17:50:00|33.52|30.4|33.77|30.65|33.77|30.65|33.38|30.26|0
1712944500000|2024-04-12 17:55:00|33.73|30.61|33.54|30.42|33.77|30.65|33.48|30.36|0
1712944800000|2024-04-12 18:00:00|33.57|30.45|34.09|30.97|34.29|31.17|33.1|29.98|0
1712945100000|2024-04-12 18:05:00|34.11|30.99|33.66|30.54|34.13|31.01|33.53|30.41|0
1712945400000|2024-04-12 18:10:00|33.67|30.55|33.81|30.69|34.19|31.07|33.49|30.37|0
1712945700000|2024-04-12 18:15:00|33.85|30.73|33.74|30.62|33.85|30.73|33.55|30.43|0
1712946000000|2024-04-12 18:20:00|33.72|30.6|33.67|30.55|33.72|30.6|33.38|30.26|0
1712946300000|2024-04-12 18:25:00|33.7|30.58|33.96|30.84|34.12|31|33.52|30.4|0
1712946600000|2024-04-12 18:30:00|33.93|30.81|34.16|31.04|34.29|31.17|33.9|30.78|0
1712946900000|2024-04-12 18:35:00|34.14|31.02|34.4|31.28|34.44|31.32|34.07|30.95|0
1712947200000|2024-04-12 18:40:00|34.38|31.26|34.34|31.22|34.51|31.39|34.07|30.95|0
1712947500000|2024-04-12 18:45:00|34.31|31.19|34.42|31.3|34.45|31.33|34.21|31.09|0
1712947800000|2024-04-12 18:50:00|34.41|31.29|34.21|31.09|34.41|31.29|34.1|30.98|0
1712948100000|2024-04-12 18:55:00|34.24|31.12|34.32|31.2|34.32|31.2|34|30.88|0
1712948400000|2024-04-12 19:00:00|34.33|31.21|34.26|31.14|34.5|31.38|33.93|30.81|0
1712948700000|2024-04-12 19:05:00|34.27|31.15|34.34|31.22|34.46|31.34|34.14|31.02|0
1712949000000|2024-04-12 19:10:00|34.33|31.21|34.46|31.34|34.48|31.36|34.21|31.09|0
1712949300000|2024-04-12 19:15:00|34.47|31.35|33.7|31.3|34.47|31.78|33.63|31.23|0
1712949600000|2024-04-12 19:20:00|33.72|31.32|33.59|31.19|33.74|31.34|33.5|31.1|0
1712949900000|2024-04-12 19:25:00|33.56|31.16|34.01|31.61|34.01|31.61|33.47|31.07|0
1712950200000|2024-04-12 19:30:00|33.99|31.59|33.5|31.1|34.04|31.64|33.5|31.1|0
1712950500000|2024-04-12 19:35:00|33.51|31.11|33.87|31.47|33.87|31.47|33.51|31.11|0
1712950800000|2024-04-12 19:40:00|33.85|31.45|33.19|30.79|33.85|31.45|33.18|30.78|0
1712951100000|2024-04-12 19:45:00|33.16|30.76|33.05|30.65|33.26|30.86|32.98|30.58|0
1712951400000|2024-04-12 19:50:00|32.99|30.59|33.3|30.9|33.54|31.14|32.99|30.59|0
1712951700000|2024-04-12 19:55:00|33.28|30.88|32.95|30.55|33.28|30.88|32.95|30.55|0
1712952000000|2024-04-12 20:00:00|32.86|30.46|32.84|30.44|32.93|30.53|32.79|30.39|0
1712952300000|2024-04-12 20:05:00|32.85|30.45|32.89|30.49|32.89|30.49|32.84|30.44|0
1712952600000|2024-04-12 20:10:00|32.88|30.48|32.83|30.43|32.89|30.49|32.83|30.43|0
1713140400000|2024-04-15 00:20:00|33.68|31.28|33.63|31.23|33.74|31.34|33.61|31.21|0
1713140700000|2024-04-15 00:25:00|33.61|31.21|33.44|31.04|33.63|31.23|33.43|31.03|0
1713141000000|2024-04-15 00:30:00|33.42|31.02|33.48|31.08|33.52|31.12|33.42|31.02|0
1713141300000|2024-04-15 00:35:00|33.49|31.09|33.51|31.11|33.55|31.15|33.44|31.04|0
1713141600000|2024-04-15 00:40:00|33.53|31.13|33.41|31.01|33.53|31.13|33.32|30.92|0
1713141900000|2024-04-15 00:45:00|33.42|31.02|33.47|31.07|33.48|31.08|33.38|30.98|0
1713142200000|2024-04-15 00:50:00|33.48|31.08|33.45|31.05|33.55|31.15|33.44|31.04|0
1713142500000|2024-04-15 00:55:00|33.47|31.07|33.47|31.07|33.56|31.16|33.41|31.01|0
1713142800000|2024-04-15 01:00:00|33.48|31.08|33.46|31.06|33.53|31.13|33.44|31.04|0
1713143100000|2024-04-15 01:05:00|33.48|31.08|33.59|31.19|33.63|31.23|33.48|31.08|0
1713143400000|2024-04-15 01:10:00|33.58|31.18|33.69|31.29|33.7|31.3|33.58|31.18|0
1713143700000|2024-04-15 01:15:00|33.67|31.27|33.76|31.36|33.88|31.48|33.67|31.27|0
1713144000000|2024-04-15 01:20:00|33.75|31.35|33.74|31.34|33.76|31.36|33.64|31.24|0
1713144300000|2024-04-15 01:25:00|33.73|31.33|33.66|31.26|33.76|31.36|33.64|31.24|0
1713144600000|2024-04-15 01:30:00|33.68|31.28|33.6|31.2|33.74|31.34|33.58|31.18|0
1713144900000|2024-04-15 01:35:00|33.64|31.24|33.65|31.25|33.7|31.3|33.61|31.21|0
1713145200000|2024-04-15 01:40:00|33.67|31.27|33.68|31.28|33.74|31.34|33.63|31.23|0
1713145500000|2024-04-15 01:45:00|33.67|31.27|33.64|31.24|33.78|31.38|33.62|31.22|0
1713145800000|2024-04-15 01:50:00|33.63|31.23|33.52|31.12|33.63|31.23|33.48|31.08|0
1713146100000|2024-04-15 01:55:00|33.51|31.11|33.54|31.14|33.54|31.14|33.48|31.08|0
1713146400000|2024-04-15 02:00:00|33.52|31.12|33.43|31.03|33.54|31.14|33.38|30.98|0
1713146700000|2024-04-15 02:05:00|33.42|31.02|33.46|31.06|33.47|31.07|33.4|31|0
1713147000000|2024-04-15 02:10:00|33.45|31.05|33.47|31.07|33.52|31.12|33.42|31.02|0
1713147300000|2024-04-15 02:15:00|33.45|31.05|33.42|31.02|33.46|31.06|33.38|30.98|0
1713147600000|2024-04-15 02:20:00|33.44|31.04|33.42|31.02|33.46|31.06|33.39|30.99|0
1713147900000|2024-04-15 02:25:00|33.44|31.04|33.46|31.06|33.49|31.09|33.41|31.01|0
1713148200000|2024-04-15 02:30:00|33.45|31.05|33.52|31.12|33.53|31.13|33.43|31.03|0
1713148500000|2024-04-15 02:35:00|33.53|31.13|33.45|31.05|33.53|31.13|33.45|31.05|0
1713148800000|2024-04-15 02:40:00|33.46|31.06|33.5|31.1|33.5|31.1|33.43|31.03|0
1713149100000|2024-04-15 02:45:00|33.49|31.09|33.5|31.1|33.52|31.12|33.47|31.07|0
1713149400000|2024-04-15 02:50:00|33.49|31.09|33.53|31.13|33.56|31.16|33.44|31.04|0
1713149700000|2024-04-15 02:55:00|33.54|31.14|33.55|31.15|33.56|31.16|33.51|31.11|0
1713150000000|2024-04-15 03:00:00|33.54|31.14|33.61|31.21|33.68|31.28|33.54|31.14|0
1713150300000|2024-04-15 03:05:00|33.62|31.22|33.61|31.21|33.67|31.27|33.6|31.2|0
1713150600000|2024-04-15 03:10:00|33.59|31.19|33.65|31.25|33.65|31.25|33.58|31.18|0
1713150900000|2024-04-15 03:15:00|33.64|31.24|33.63|31.23|33.65|31.25|33.59|31.19|0
1713151200000|2024-04-15 03:20:00|33.61|31.21|33.54|31.14|33.63|31.23|33.52|31.12|0
1713151500000|2024-04-15 03:25:00|33.53|31.13|33.48|31.08|33.55|31.15|33.45|31.05|0
1713151800000|2024-04-15 03:30:00|33.47|31.07|33.38|30.98|33.47|31.07|33.37|30.97|0
1713152100000|2024-04-15 03:35:00|33.37|30.97|33.28|30.88|33.38|30.98|33.25|30.85|0
1713152400000|2024-04-15 03:40:00|33.3|30.9|33.29|30.89|33.31|30.91|33.25|30.85|0
1713152700000|2024-04-15 03:45:00|33.31|30.91|33.32|30.92|33.34|30.94|33.29|30.89|0
1713153000000|2024-04-15 03:50:00|33.31|30.91|33.32|30.92|33.34|30.94|33.29|30.89|0
1713153300000|2024-04-15 03:55:00|33.31|30.91|33.38|30.98|33.38|30.98|33.31|30.91|0
1713153600000|2024-04-15 04:00:00|33.36|30.96|33.32|30.92|33.37|30.97|33.32|30.92|0
1713153900000|2024-04-15 04:05:00|33.33|30.93|33.36|30.96|33.36|30.96|33.32|30.92|0
1713154200000|2024-04-15 04:10:00|33.37|30.97|33.39|30.99|33.4|31|33.36|30.96|0
1713154500000|2024-04-15 04:15:00|33.37|30.97|32.82|30.42|33.39|30.99|32.62|30.22|0
1713154800000|2024-04-15 04:20:00|32.81|30.41|32.79|30.39|32.85|30.45|32.79|30.39|0
1713155100000|2024-04-15 04:25:00|32.78|30.38|32.82|30.42|32.86|30.46|32.78|30.38|0
1713155400000|2024-04-15 04:30:00|32.81|30.41|32.81|30.41|32.83|30.43|32.77|30.37|0
1713155700000|2024-04-15 04:35:00|32.82|30.42|32.74|30.34|32.82|30.42|32.74|30.34|0
1713156000000|2024-04-15 04:40:00|32.75|30.35|32.67|30.27|32.78|30.38|32.67|30.27|0
1713156300000|2024-04-15 04:45:00|32.68|30.28|32.71|30.31|32.71|30.31|32.61|30.21|0
1713156600000|2024-04-15 04:50:00|32.72|30.32|32.65|30.25|32.72|30.32|32.64|30.24|0
1713156900000|2024-04-15 04:55:00|32.64|30.24|32.58|30.18|32.65|30.25|32.58|30.18|0
1713157200000|2024-04-15 05:00:00|32.6|30.2|32.48|30.08|32.6|30.2|32.43|30.03|0
1713157500000|2024-04-15 05:05:00|32.47|30.07|32.44|30.04|32.51|30.11|32.44|30.04|0
1713157800000|2024-04-15 05:10:00|32.46|30.06|32.47|30.07|32.48|30.08|32.42|30.02|0
1713158100000|2024-04-15 05:15:00|32.46|30.06|32.52|30.12|32.52|30.12|32.46|30.06|0
1713158400000|2024-04-15 05:20:00|32.51|30.11|32.48|30.08|32.54|30.14|32.47|30.07|0
1713158700000|2024-04-15 05:25:00|32.47|30.07|32.51|30.11|32.52|30.12|32.45|30.05|0
1713159000000|2024-04-15 05:30:00|32.49|30.09|32.52|30.12|32.57|30.17|32.49|30.09|0
1713159300000|2024-04-15 05:35:00|32.53|30.13|32.57|30.17|32.62|30.22|32.53|30.13|0
1713159600000|2024-04-15 05:40:00|32.59|30.19|32.56|30.16|32.61|30.21|32.52|30.12|0
1713159900000|2024-04-15 05:45:00|32.57|30.17|32.52|30.12|32.6|30.2|32.5|30.1|0
1713160200000|2024-04-15 05:50:00|32.54|30.14|32.48|30.08|32.57|30.17|32.48|30.08|0
1713160500000|2024-04-15 05:55:00|32.46|30.06|32.43|30.03|32.5|30.1|32.38|29.98|0
1713160800000|2024-04-15 06:00:00|32.45|30.05|32.53|30.13|32.53|30.13|32.4|30|0
1713161100000|2024-04-15 06:05:00|32.54|30.14|32.47|30.07|32.6|30.2|32.46|30.06|0
1713161400000|2024-04-15 06:10:00|32.49|30.09|32.44|30.04|32.52|30.12|32.4|30|0
1713161700000|2024-04-15 06:15:00|32.46|30.06|32.48|30.08|33.4|31|32.38|29.98|0
1713162000000|2024-04-15 06:20:00|32.5|30.1|31.97|29.57|32.73|30.33|31.95|29.55|0
1713162300000|2024-04-15 06:25:00|31.98|29.58|31.83|29.43|31.99|29.59|31.82|29.42|0
1713162600000|2024-04-15 06:30:00|31.82|29.42|31.87|29.47|31.87|29.47|31.76|29.36|0
1713162900000|2024-04-15 06:35:00|31.88|29.48|31.82|29.42|31.92|29.52|31.8|29.4|0
1713163200000|2024-04-15 06:40:00|31.79|29.39|31.86|29.46|31.86|29.46|31.76|29.36|0
1713163500000|2024-04-15 06:45:00|31.87|29.47|31.83|29.43|31.88|29.48|31.8|29.4|0
1713163800000|2024-04-15 06:50:00|31.82|29.42|31.85|29.45|31.89|29.49|31.78|29.38|0
1713164100000|2024-04-15 06:55:00|31.84|29.44|31.96|29.56|31.96|29.56|31.8|29.4|0
1713164400000|2024-04-15 07:00:00|31.91|29.51|31.68|29.28|31.95|29.55|31.56|29.16|0
1713164700000|2024-04-15 07:05:00|31.66|29.26|31.69|29.29|31.76|29.36|31.65|29.25|0
1713165000000|2024-04-15 07:10:00|31.68|29.28|31.84|29.44|31.89|29.49|31.68|29.28|0
1713165300000|2024-04-15 07:15:00|31.82|29.42|31.77|29.37|32.01|29.61|31.74|29.34|0
1713165600000|2024-04-15 07:20:00|31.74|29.34|31.97|29.57|31.99|29.59|31.7|29.3|0
1713165900000|2024-04-15 07:25:00|31.96|29.56|31.91|29.51|32|29.6|31.87|29.47|0
1713166200000|2024-04-15 07:30:00|31.93|29.53|31.98|29.58|32.14|29.74|31.85|29.45|0
1713166500000|2024-04-15 07:35:00|31.97|29.57|31.78|29.38|31.99|29.59|31.76|29.36|0
1713166800000|2024-04-15 07:40:00|31.76|29.36|31.94|29.54|31.94|29.54|31.71|29.31|0
1713167100000|2024-04-15 07:45:00|31.92|29.52|31.88|29.48|32.13|29.73|31.84|29.44|0
1713167400000|2024-04-15 07:50:00|31.84|29.44|31.73|29.33|31.86|29.46|31.72|29.32|0
1713167700000|2024-04-15 07:55:00|31.74|29.34|31.63|29.23|31.76|29.36|31.63|29.23|0
1713168000000|2024-04-15 08:00:00|31.61|29.21|31.61|29.21|31.68|29.28|31.55|29.15|0
1713168300000|2024-04-15 08:05:00|31.63|29.23|31.67|29.27|31.72|29.32|31.55|29.15|0
1713168600000|2024-04-15 08:10:00|31.69|29.29|31.7|29.3|31.75|29.35|31.61|29.21|0
1713168900000|2024-04-15 08:15:00|31.64|29.24|31.62|29.22|31.7|29.3|31.57|29.17|0
1713169200000|2024-04-15 08:20:00|31.61|29.21|31.72|29.32|31.74|29.34|31.6|29.2|0
1713169500000|2024-04-15 08:25:00|31.73|29.33|31.77|29.37|31.86|29.46|31.72|29.32|0
1713169800000|2024-04-15 08:30:00|31.76|29.36|31.66|29.26|31.8|29.4|31.66|29.26|0
1713170100000|2024-04-15 08:35:00|31.71|29.31|31.65|29.25|31.71|29.31|31.58|29.18|0
1713170400000|2024-04-15 08:40:00|31.61|29.21|31.69|29.29|31.73|29.33|31.61|29.21|0
1713170700000|2024-04-15 08:45:00|31.7|29.3|31.7|29.3|31.81|29.41|31.63|29.23|0
1713171000000|2024-04-15 08:50:00|31.69|29.29|31.68|29.28|31.8|29.4|31.67|29.27|0
1713171300000|2024-04-15 08:55:00|31.67|29.27|31.8|29.4|31.83|29.43|31.63|29.23|0
1713171600000|2024-04-15 09:00:00|31.82|29.42|31.63|29.23|31.83|29.43|31.62|29.22|0
1713171900000|2024-04-15 09:05:00|31.62|29.22|31.56|29.16|31.63|29.23|31.53|29.13|0
1713172200000|2024-04-15 09:10:00|31.55|29.15|31.84|29.44|31.85|29.45|31.53|29.13|0
1713172500000|2024-04-15 09:15:00|31.85|29.45|31.88|29.48|31.91|29.51|31.77|29.37|0
1713172800000|2024-04-15 09:20:00|31.89|29.49|32|29.6|32.07|29.67|31.85|29.45|0
1713173100000|2024-04-15 09:25:00|32.03|29.63|32|29.6|32.05|29.65|31.92|29.52|0
1713173400000|2024-04-15 09:30:00|31.99|29.59|32.04|29.64|32.08|29.68|31.97|29.57|0
1713173700000|2024-04-15 09:35:00|32.05|29.65|31.92|29.52|32.07|29.67|31.9|29.5|0
1713174000000|2024-04-15 09:40:00|31.91|29.51|31.79|29.39|31.91|29.51|31.79|29.39|0
1713174300000|2024-04-15 09:45:00|31.81|29.41|31.79|29.39|31.86|29.46|31.78|29.38|0
1713174600000|2024-04-15 09:50:00|31.81|29.41|31.98|29.58|32.01|29.61|31.79|29.39|0
1713174900000|2024-04-15 09:55:00|31.97|29.57|31.91|29.51|31.98|29.58|31.9|29.5|0
1713175200000|2024-04-15 10:00:00|31.9|29.5|31.84|29.44|31.91|29.51|31.82|29.42|0
1713175500000|2024-04-15 10:05:00|31.86|29.46|31.78|29.38|31.86|29.46|31.74|29.34|0
1713175800000|2024-04-15 10:10:00|31.79|29.39|31.84|29.44|31.87|29.47|31.78|29.38|0
1713176100000|2024-04-15 10:15:00|31.83|29.43|31.86|29.46|31.86|29.46|31.71|29.31|0
1713176400000|2024-04-15 10:20:00|31.87|29.47|31.98|29.58|31.99|29.59|31.8|29.4|0
1713176700000|2024-04-15 10:25:00|31.99|29.59|32.04|29.64|32.04|29.64|31.91|29.51|0
1713177000000|2024-04-15 10:30:00|32.03|29.63|31.92|29.52|32.03|29.63|31.91|29.51|0
1713177300000|2024-04-15 10:35:00|31.95|29.55|31.87|29.47|31.97|29.57|31.87|29.47|0
1713177600000|2024-04-15 10:40:00|31.88|29.48|31.93|29.53|32|29.6|31.87|29.47|0
1713177900000|2024-04-15 10:45:00|31.92|29.52|31.86|29.46|31.93|29.53|31.85|29.45|0
1713178200000|2024-04-15 10:50:00|31.85|29.45|31.84|29.44|31.89|29.49|31.78|29.38|0
1713178500000|2024-04-15 10:55:00|31.86|29.46|31.96|29.56|31.98|29.58|31.84|29.44|0
1713178800000|2024-04-15 11:00:00|31.97|29.57|31.9|29.5|31.97|29.57|31.78|29.38|0
1713179100000|2024-04-15 11:05:00|31.91|29.51|31.85|29.45|31.99|29.59|31.78|29.38|0
1713179400000|2024-04-15 11:10:00|31.86|29.46|31.85|29.45|31.87|29.47|31.78|29.38|0
1713179700000|2024-04-15 11:15:00|31.86|29.46|31.82|29.42|31.89|29.49|31.76|29.36|0
1713180000000|2024-04-15 11:20:00|31.81|29.41|31.82|29.42|31.86|29.46|31.78|29.38|0
1713180300000|2024-04-15 11:25:00|31.8|29.4|31.59|29.19|31.82|29.42|31.5|29.1|0
1713180600000|2024-04-15 11:30:00|31.6|29.2|31.73|29.33|31.77|29.37|31.56|29.16|0
1713180900000|2024-04-15 11:35:00|31.72|29.32|31.6|29.2|31.73|29.33|31.57|29.17|0
1713181200000|2024-04-15 11:40:00|31.59|29.19|31.51|29.11|31.67|29.27|31.47|29.07|0
1713181500000|2024-04-15 11:45:00|31.52|29.12|31.58|29.18|31.86|29.46|31.51|29.11|0
1713181800000|2024-04-15 11:50:00|31.56|29.16|31.66|29.26|31.66|29.26|31.55|29.15|0
1713182100000|2024-04-15 11:55:00|31.67|29.27|31.58|29.18|31.67|29.27|31.55|29.15|0
1713182400000|2024-04-15 12:00:00|31.59|29.19|31.65|29.25|31.71|29.31|31.55|29.15|0
1713182700000|2024-04-15 12:05:00|31.63|29.23|31.59|29.19|31.64|29.24|31.52|29.12|0
1713183000000|2024-04-15 12:10:00|31.57|29.17|31.59|29.19|31.61|29.21|31.55|29.15|0
1713183300000|2024-04-15 12:15:00|31.61|29.21|31.53|29.13|31.61|29.21|31.45|29.05|0
1713183600000|2024-04-15 12:20:00|31.54|29.14|31.42|29.02|31.56|29.16|31.4|29|0
1713183900000|2024-04-15 12:25:00|31.41|29.01|30.07|27.67|31.65|29.25|30|27.6|0
1713184200000|2024-04-15 12:30:00|30.39|27.99|29.83|27.43|30.49|28.09|29.72|27.32|0
1713184500000|2024-04-15 12:35:00|29.8|27.4|29.74|27.34|29.8|27.4|29.35|26.95|0
1713184800000|2024-04-15 12:40:00|29.73|27.33|29.7|27.3|29.74|27.34|29.54|27.14|0
1713185100000|2024-04-15 12:45:00|29.69|27.29|29.71|27.31|29.75|27.35|29.61|27.21|0
1713185400000|2024-04-15 12:50:00|29.73|27.33|29.6|27.2|29.84|27.44|29.56|27.16|0
1713185700000|2024-04-15 12:55:00|29.58|27.18|29.58|27.18|29.7|27.3|29.48|27.08|0
1713186000000|2024-04-15 13:00:00|29.55|27.15|29.43|27.03|29.57|27.17|29.37|26.97|0
1713186300000|2024-04-15 13:05:00|29.42|27.02|29.51|27.11|29.51|27.11|29.3|26.9|0
1713186600000|2024-04-15 13:10:00|29.49|27.09|29.35|26.95|29.49|27.09|29.34|26.94|0
1713186900000|2024-04-15 13:15:00|29.34|26.94|29.43|27.03|29.43|27.03|29.3|26.9|0
1713187200000|2024-04-15 13:20:00|29.4|27|29.42|27.02|29.44|27.04|29.35|26.95|0
1713187500000|2024-04-15 13:25:00|29.45|27.05|29.34|26.94|29.52|27.12|29.3|26.9|0
1713187800000|2024-04-15 13:30:00|29.38|26.98|29.96|27.56|29.96|27.56|29.29|26.89|0
1713188100000|2024-04-15 13:35:00|29.95|27.55|29.82|27.42|30.02|27.62|29.61|27.21|0
1713188400000|2024-04-15 13:40:00|29.77|27.37|29.61|27.21|29.79|27.39|29.53|27.13|0
1713188700000|2024-04-15 13:45:00|29.59|27.19|29.79|27.39|29.98|27.58|29.54|27.14|0
1713189000000|2024-04-15 13:50:00|29.78|27.38|29.66|27.26|29.8|27.4|29.62|27.22|0
1713189300000|2024-04-15 13:55:00|29.61|27.21|29.69|27.29|29.87|27.47|29.61|27.21|0
1713189600000|2024-04-15 14:00:00|29.7|27.3|29.85|27.45|29.9|27.5|29.64|27.24|0
1713189900000|2024-04-15 14:05:00|29.89|27.49|30.59|28.19|30.59|28.19|29.83|27.43|0
1713190200000|2024-04-15 14:10:00|30.63|28.23|30.95|28.55|31.21|28.81|30.63|28.23|0
1713190500000|2024-04-15 14:15:00|30.94|28.54|30.64|28.24|30.95|28.55|30.46|28.06|0
1713190800000|2024-04-15 14:20:00|30.65|28.25|30.43|28.03|31.05|28.65|29.92|27.52|0
1713191100000|2024-04-15 14:25:00|30.45|28.05|30.51|28.11|30.66|28.26|30.39|27.99|0
1713191400000|2024-04-15 14:30:00|30.5|28.1|30.64|28.24|30.64|28.24|30.28|27.88|0
1713191700000|2024-04-15 14:35:00|30.68|28.28|31.22|28.82|31.62|29.22|30.44|28.04|0
1713192000000|2024-04-15 14:40:00|31.21|28.81|31.04|28.64|31.25|28.85|30.93|28.53|0
1713192300000|2024-04-15 14:45:00|31.02|28.62|31.19|28.79|31.51|29.11|30.98|28.58|0
1713192600000|2024-04-15 14:50:00|31.17|28.77|31.62|29.22|31.65|29.25|31.17|28.77|0
1713192900000|2024-04-15 14:55:00|31.61|29.21|31.81|29.41|31.81|29.41|31.43|29.03|0
1713193200000|2024-04-15 15:00:00|31.8|29.4|31.45|29.05|31.9|29.5|31.38|28.98|0
1713193500000|2024-04-15 15:05:00|31.46|29.06|31.59|29.19|31.6|29.2|31.39|28.99|0
1713193800000|2024-04-15 15:10:00|31.57|29.17|31.43|29.03|31.59|29.19|31.35|28.95|0
1713194100000|2024-04-15 15:15:00|31.47|29.07|31.51|29.11|31.63|29.23|31.47|29.07|0
1713194400000|2024-04-15 15:20:00|31.53|29.13|31.59|29.19|31.73|29.33|31.51|29.11|0
1713194700000|2024-04-15 15:25:00|31.62|29.22|31.68|29.28|31.72|29.32|31.35|28.95|0
1713195000000|2024-04-15 15:30:00|31.67|29.27|31.37|28.97|31.69|29.29|31.34|28.94|0
1713195300000|2024-04-15 15:35:00|31.38|28.98|31.41|29.01|31.91|29.51|31.25|28.85|0
1713195600000|2024-04-15 15:40:00|31.39|28.99|31.54|29.14|31.61|29.21|31.26|28.86|0
1713195900000|2024-04-15 15:45:00|31.55|29.15|31.55|29.15|31.59|29.19|31.35|28.95|0
1713196200000|2024-04-15 15:50:00|31.57|29.17|31.11|28.71|31.58|29.18|31.1|28.7|0
1713196500000|2024-04-15 15:55:00|31.09|28.69|31.22|28.82|31.27|28.87|31.08|28.68|0
1713196800000|2024-04-15 16:00:00|31.23|28.83|31.08|28.68|31.28|28.88|31.08|28.68|0
1713197100000|2024-04-15 16:05:00|31.1|28.7|31.12|28.72|31.27|28.87|31.1|28.7|0
1713197400000|2024-04-15 16:10:00|31.11|28.71|31.17|28.77|31.27|28.87|31.08|28.68|0
1713197700000|2024-04-15 16:15:00|31.19|28.79|31.56|29.16|31.57|29.17|31.13|28.73|0
1713198000000|2024-04-15 16:20:00|31.57|29.17|31.47|29.07|32.16|29.76|31.44|29.04|0
1713198300000|2024-04-15 16:25:00|31.43|29.03|32.23|29.83|32.32|29.92|31.43|29.03|0
1713198600000|2024-04-15 16:30:00|32.27|29.87|32.43|30.03|32.56|30.16|32.27|29.87|0
1713198900000|2024-04-15 16:35:00|32.44|30.04|32.63|30.23|32.74|30.34|32.38|29.98|0
1713199200000|2024-04-15 16:40:00|32.6|30.2|32.96|30.56|33.1|30.7|32.28|29.88|0
1713199500000|2024-04-15 16:45:00|33.01|30.61|32.21|29.81|33.11|30.71|32.09|29.69|0
1713199800000|2024-04-15 16:50:00|32.24|29.84|32.14|29.74|32.28|29.88|32.07|29.67|0
1713200100000|2024-04-15 16:55:00|32.18|29.78|32.06|29.66|32.25|29.85|32|29.6|0
1713200400000|2024-04-15 17:00:00|32.08|29.68|32.1|29.7|32.32|29.92|32.01|29.61|0
1713200700000|2024-04-15 17:05:00|32.14|29.74|31.88|29.48|32.14|29.74|31.78|29.38|0
1713201000000|2024-04-15 17:10:00|31.86|29.46|32.27|29.87|32.29|29.89|31.86|29.46|0
1713201300000|2024-04-15 17:15:00|32.29|29.89|32.86|30.46|32.86|30.46|32.26|29.86|0
1713201600000|2024-04-15 17:20:00|32.84|30.44|33.22|30.82|33.31|30.91|32.83|30.43|0
1713201900000|2024-04-15 17:25:00|33.28|30.88|34.06|31.66|34.06|31.66|33.19|30.79|0
1713202200000|2024-04-15 17:30:00|34.11|31.71|34.29|31.89|34.6|32.2|34.08|31.68|0
1713202500000|2024-04-15 17:35:00|34.24|31.84|33.8|31.4|34.24|31.84|32.49|30.09|0
1713202800000|2024-04-15 17:40:00|33.83|31.43|33.8|31.4|33.97|31.57|33.38|30.98|0
1713203100000|2024-04-15 17:45:00|33.81|31.41|34.03|31.63|34.12|31.72|33.59|31.19|0
1713203400000|2024-04-15 17:50:00|34.06|31.66|33.81|31.41|34.31|31.91|33.71|31.31|0
1713203700000|2024-04-15 17:55:00|33.82|31.42|33.46|31.06|33.9|31.5|33.39|30.99|0
1713204000000|2024-04-15 18:00:00|33.49|31.09|33.74|31.34|33.97|31.57|33.49|31.09|0
1713204300000|2024-04-15 18:05:00|33.76|31.36|33.95|31.55|34.04|31.64|33.61|31.21|0
1713204600000|2024-04-15 18:10:00|33.98|31.58|34.64|32.24|34.69|32.29|33.68|31.28|0
1713204900000|2024-04-15 18:15:00|34.66|32.26|34.49|32.09|34.83|32.43|34.49|32.09|0
1713205200000|2024-04-15 18:20:00|34.51|32.11|35.32|32.92|35.39|32.99|34.37|31.97|0
1713205500000|2024-04-15 18:25:00|35.33|32.93|35.15|32.75|35.33|32.93|34.88|32.48|0
1713205800000|2024-04-15 18:30:00|35.19|32.79|34.67|32.27|35.27|32.87|34.61|32.21|0
1713206100000|2024-04-15 18:35:00|34.66|32.26|34.82|32.42|34.88|32.48|34.38|31.98|0
1713206400000|2024-04-15 18:40:00|34.81|32.41|34.92|32.52|34.98|32.58|34.6|32.2|0
1713206700000|2024-04-15 18:45:00|34.91|32.51|35.25|32.85|35.27|32.87|34.89|32.49|0
1713207000000|2024-04-15 18:50:00|35.22|32.82|36.65|34.25|36.69|34.29|35.03|32.63|0
1713207300000|2024-04-15 18:55:00|36.66|34.26|36.23|33.83|36.67|34.27|36.07|33.67|0
1713207600000|2024-04-15 19:00:00|36.26|33.86|36.64|34.24|36.67|34.27|36.21|33.81|0
1713207900000|2024-04-15 19:05:00|36.78|34.38|36.51|34.11|36.78|34.38|36.51|34.11|0
1713208200000|2024-04-15 19:10:00|36.5|34.1|36.67|34.27|36.67|34.27|36.39|33.99|0
1713208500000|2024-04-15 19:15:00|36.65|34.25|37.18|34.78|37.21|34.81|36.55|34.15|0
1713208800000|2024-04-15 19:20:00|37.17|34.77|36.56|34.16|37.17|34.77|36.45|34.05|0
1713209100000|2024-04-15 19:25:00|36.57|34.17|36.79|34.39|36.85|34.45|36.44|34.04|0
1713209400000|2024-04-15 19:30:00|36.77|34.37|36.43|34.03|36.79|34.39|36.19|33.79|0
1713209700000|2024-04-15 19:35:00|36.45|34.05|36.36|33.96|36.63|34.23|36.3|33.9|0
1713210000000|2024-04-15 19:40:00|36.34|33.94|36.71|34.31|36.76|34.36|36.31|33.91|0
1713210300000|2024-04-15 19:45:00|36.72|34.32|36.22|33.82|36.76|34.36|36.21|33.81|0
1713210600000|2024-04-15 19:50:00|36.19|33.79|36.35|33.95|36.54|34.14|36.19|33.79|0
1713210900000|2024-04-15 19:55:00|36.45|34.05|36.55|34.15|36.64|34.24|36.22|33.82|0
1713211200000|2024-04-15 20:00:00|36.58|34.18|36.86|34.46|36.91|34.51|36.58|34.18|0
1713211500000|2024-04-15 20:05:00|36.88|34.48|36.84|34.44|36.88|34.48|36.81|34.41|0
1713211800000|2024-04-15 20:10:00|36.83|34.43|36.87|34.47|36.89|34.49|36.8|34.4|0
1713212100000|2024-04-15 20:15:00|36.86|34.46|36.9|34.5|36.94|34.54|36.86|34.46|0
1713212400000|2024-04-15 20:20:00|36.89|34.49|36.92|34.52|36.96|34.56|36.89|34.49|0
1713212700000|2024-04-15 20:25:00|36.93|34.53|36.93|34.53|36.96|34.56|36.89|34.49|0
1713213000000|2024-04-15 20:30:00|36.96|34.56|36.96|34.56|36.98|34.58|36.93|34.53|0
1713213300000|2024-04-15 20:35:00|36.98|34.58|37.1|34.7|37.1|34.7|36.98|34.58|0
1713213600000|2024-04-15 20:40:00|37.09|34.69|37.15|34.75|37.19|34.79|37.05|34.65|0
1713213900000|2024-04-15 20:45:00|37.13|34.73|37.05|34.65|37.13|34.73|37.05|34.65|0
1713214200000|2024-04-15 20:50:00|37.04|34.64|36.91|34.51|37.04|34.64|36.91|34.51|0
1713214500000|2024-04-15 20:55:00|36.9|34.5|36.78|34.38|36.9|34.5|36.65|34.25|0
1713214800000|2024-04-15 21:00:00|36.74|34.34|36.77|34.37|36.77|34.37|36.72|34.32|0
1713215100000|2024-04-15 21:05:00|36.75|34.35|36.79|34.39|36.82|34.42|36.74|34.34|0
1713215400000|2024-04-15 21:10:00|36.8|34.4|36.82|34.42|36.82|34.42|36.79|34.39|0
1713215700000|2024-04-15 21:15:00|36.81|34.41|36.84|34.44|36.84|34.44|36.8|34.4|0
1713216000000|2024-04-15 21:20:00|36.81|34.41|36.81|34.41|36.85|34.45|36.81|34.41|0
1713216300000|2024-04-15 21:25:00|36.84|34.44|36.83|34.43|36.86|34.46|36.83|34.43|0
1713216600000|2024-04-15 21:30:00|36.84|34.44|36.85|34.45|36.9|34.5|36.84|34.44|0
1713216900000|2024-04-15 21:35:00|36.84|34.44|36.84|34.44|36.86|34.46|36.84|34.44|0
1713217200000|2024-04-15 21:40:00|36.85|34.45|36.84|34.44|36.85|34.45|36.83|34.43|0
1713217500000|2024-04-15 21:45:00|36.83|34.43|36.84|34.44|36.85|34.45|36.83|34.43|0
1713217800000|2024-04-15 21:50:00|36.83|34.43|36.83|34.43|36.85|34.45|36.81|34.41|0
1713218100000|2024-04-15 21:55:00|36.81|34.41|36.81|34.41|36.85|34.45|36.8|34.4|0
1713218400000|2024-04-15 22:00:00|36.64|34.24|36.7|34.3|36.7|34.3|36.45|34.05|0
1713218700000|2024-04-15 22:05:00|36.69|34.29|36.65|34.25|36.69|34.29|36.6|34.2|0
1713219000000|2024-04-15 22:10:00|36.63|34.23|36.48|34.08|36.65|34.25|36.45|34.05|0
1713219300000|2024-04-15 22:15:00|36.46|34.06|36.55|34.15|36.63|34.23|36.46|34.06|0
1713219600000|2024-04-15 22:20:00|36.52|34.12|36.54|34.14|36.58|34.18|36.52|34.12|0
1713219900000|2024-04-15 22:25:00|36.52|34.12|36.61|34.21|36.63|34.23|36.48|34.08|0
1713220200000|2024-04-15 22:30:00|36.6|34.2|36.54|34.14|36.61|34.21|36.51|34.11|0
1713220500000|2024-04-15 22:35:00|36.52|34.12|36.55|34.15|36.57|34.17|36.49|34.09|0
1713220800000|2024-04-15 22:40:00|36.57|34.17|36.55|34.15|36.61|34.21|36.55|34.15|0
1713221100000|2024-04-15 22:45:00|36.56|34.16|36.55|34.15|36.58|34.18|36.44|34.04|0
1713221400000|2024-04-15 22:50:00|36.54|34.14|36.52|34.12|36.55|34.15|36.49|34.09|0
1713221700000|2024-04-15 22:55:00|36.5|34.1|36.48|34.08|36.55|34.15|36.48|34.08|0
1713222000000|2024-04-15 23:00:00|36.51|34.11|36.65|34.25|36.79|34.39|36.51|34.11|0
1713222300000|2024-04-15 23:05:00|36.62|34.22|36.59|34.19|36.68|34.28|36.59|34.19|0
1713222600000|2024-04-15 23:10:00|36.57|34.17|36.68|34.28|36.7|34.3|36.55|34.15|0
1713222900000|2024-04-15 23:15:00|36.69|34.29|36.85|34.45|37.1|34.7|36.67|34.27|0
1713223200000|2024-04-15 23:20:00|36.87|34.47|36.76|34.36|36.87|34.47|36.74|34.34|0
1713223500000|2024-04-15 23:25:00|36.74|34.34|36.71|34.31|36.77|34.37|36.69|34.29|0
1713223800000|2024-04-15 23:30:00|36.72|34.32|36.69|34.29|36.79|34.39|36.63|34.23|0
1713224100000|2024-04-15 23:35:00|36.71|34.31|36.63|34.23|36.71|34.31|36.6|34.2|0
1713224400000|2024-04-15 23:40:00|36.61|34.21|36.62|34.22|36.66|34.26|36.55|34.15|0
1713224700000|2024-04-15 23:45:00|36.63|34.23|36.54|34.14|36.64|34.24|36.54|34.14|0
1713225000000|2024-04-15 23:50:00|36.55|34.15|36.58|34.18|36.65|34.25|36.52|34.12|0
1713225300000|2024-04-15 23:55:00|36.6|34.2|36.64|34.24|36.67|34.27|36.58|34.18|0
1713225600000|2024-04-16 00:00:00|36.63|34.23|36.41|34.01|36.7|34.3|36.38|33.98|0
1713225900000|2024-04-16 00:05:00|36.44|34.04|36.45|34.05|36.47|34.07|36.39|33.99|0
1713226200000|2024-04-16 00:10:00|36.47|34.07|36.44|34.04|36.52|34.12|36.39|33.99|0
1713226500000|2024-04-16 00:15:00|36.45|34.05|36.47|34.07|36.48|34.08|36.35|33.95|0
1713226800000|2024-04-16 00:20:00|36.45|34.05|36.51|34.11|36.61|34.21|36.42|34.02|0
1713227100000|2024-04-16 00:25:00|36.53|34.13|36.43|34.03|36.54|34.14|36.4|34|0
1713227400000|2024-04-16 00:30:00|36.42|34.02|36.5|34.1|36.51|34.11|36.4|34|0
1713227700000|2024-04-16 00:35:00|36.51|34.11|36.54|34.14|36.54|34.14|36.4|34|0
1713228000000|2024-04-16 00:40:00|36.53|34.13|36.42|34.02|36.53|34.13|36.4|34|0
1713228300000|2024-04-16 00:45:00|36.43|34.03|36.48|34.08|36.49|34.09|36.39|33.99|0
1713228600000|2024-04-16 00:50:00|36.49|34.09|36.6|34.2|36.61|34.21|36.49|34.09|0
1713228900000|2024-04-16 00:55:00|36.61|34.21|36.63|34.23|36.64|34.24|36.58|34.18|0
1713229200000|2024-04-16 01:00:00|36.61|34.21|36.61|34.21|36.61|34.21|36.57|34.17|0
1713229500000|2024-04-16 01:05:00|36.6|34.2|36.87|34.47|36.95|34.55|36.58|34.18|0
1713229800000|2024-04-16 01:10:00|36.89|34.49|36.96|34.56|36.98|34.58|36.87|34.47|0
1713230100000|2024-04-16 01:15:00|36.95|34.55|36.94|34.54|37.06|34.66|36.94|34.54|0
1713230400000|2024-04-16 01:20:00|36.92|34.52|36.82|34.42|36.95|34.55|36.76|34.36|0
1713230700000|2024-04-16 01:25:00|36.84|34.44|36.84|34.44|36.87|34.47|36.79|34.39|0
1713231000000|2024-04-16 01:30:00|36.82|34.42|36.79|34.39|36.85|34.45|36.76|34.36|0
1713231300000|2024-04-16 01:35:00|36.78|34.38|36.88|34.48|36.88|34.48|36.76|34.36|0
1713231600000|2024-04-16 01:40:00|36.86|34.46|36.88|34.48|36.97|34.57|36.83|34.43|0
1713231900000|2024-04-16 01:45:00|36.86|34.46|36.8|34.4|36.86|34.46|36.74|34.34|0
1713232200000|2024-04-16 01:50:00|36.82|34.42|36.84|34.44|36.88|34.48|36.74|34.34|0
1713232500000|2024-04-16 01:55:00|36.83|34.43|36.88|34.48|36.92|34.52|36.82|34.42|0
1713232800000|2024-04-16 02:00:00|36.86|34.46|37.03|34.63|37.03|34.63|36.81|34.41|0
1713233100000|2024-04-16 02:05:00|37.05|34.65|36.92|34.52|37.05|34.65|36.89|34.49|0
1713233400000|2024-04-16 02:10:00|36.93|34.53|36.95|34.55|37.01|34.61|36.89|34.49|0
1713233700000|2024-04-16 02:15:00|36.96|34.56|36.9|34.5|36.96|34.56|36.86|34.46|0
1713234000000|2024-04-16 02:20:00|36.89|34.49|36.89|34.49|36.95|34.55|36.86|34.46|0
1713234300000|2024-04-16 02:25:00|36.88|34.48|37.59|35.19|37.69|35.29|36.87|34.47|0
1713234600000|2024-04-16 02:30:00|37.61|35.21|37.29|34.89|37.61|35.21|37.26|34.86|0
1713234900000|2024-04-16 02:35:00|37.27|34.87|37.86|35.46|38.02|35.62|37.27|34.87|0
1713235200000|2024-04-16 02:40:00|37.85|35.45|37.6|35.2|37.85|35.45|37.5|35.1|0
1713235500000|2024-04-16 02:45:00|37.59|35.19|37.54|35.14|37.6|35.2|37.49|35.09|0
1713235800000|2024-04-16 02:50:00|37.52|35.12|37.38|34.98|37.52|35.12|37.35|34.95|0
1713236100000|2024-04-16 02:55:00|37.4|35|37.52|35.12|37.59|35.19|37.36|34.96|0
1713236400000|2024-04-16 03:00:00|37.54|35.14|37.64|35.24|37.65|35.25|37.51|35.11|0
1713236700000|2024-04-16 03:05:00|37.65|35.25|37.7|35.3|37.74|35.34|37.63|35.23|0
1713237000000|2024-04-16 03:10:00|37.69|35.29|37.76|35.36|37.79|35.39|37.68|35.28|0
1713237300000|2024-04-16 03:15:00|37.77|35.37|37.69|35.29|37.79|35.39|37.65|35.25|0
1713237600000|2024-04-16 03:20:00|37.68|35.28|37.68|35.28|37.72|35.32|37.57|35.17|0
1713237900000|2024-04-16 03:25:00|37.69|35.29|37.64|35.24|37.72|35.32|37.64|35.24|0
1713238200000|2024-04-16 03:30:00|37.65|35.25|37.77|35.37|37.8|35.4|37.65|35.25|0
1713238500000|2024-04-16 03:35:00|37.72|35.32|37.71|35.31|37.74|35.34|37.63|35.23|0
1713238800000|2024-04-16 03:40:00|37.72|35.32|37.7|35.3|37.83|35.43|37.69|35.29|0
1713239100000|2024-04-16 03:45:00|37.72|35.32|37.5|35.1|37.74|35.34|37.5|35.1|0
1713239400000|2024-04-16 03:50:00|37.51|35.11|37.56|35.16|37.56|35.16|37.48|35.08|0
1713239700000|2024-04-16 03:55:00|37.57|35.17|37.43|35.03|37.57|35.17|37.43|35.03|0
1713240000000|2024-04-16 04:00:00|37.45|35.05|37.51|35.11|37.52|35.12|37.45|35.05|0
1713240300000|2024-04-16 04:05:00|37.5|35.1|37.49|35.09|37.52|35.12|37.48|35.08|0
1713240600000|2024-04-16 04:10:00|37.51|35.11|37.48|35.08|37.52|35.12|37.46|35.06|0
1713240900000|2024-04-16 04:15:00|37.49|35.09|37.49|35.09|37.55|35.15|37.48|35.08|0
1713241200000|2024-04-16 04:20:00|37.48|35.08|37.47|35.07|37.54|35.14|37.46|35.06|0
1713241500000|2024-04-16 04:25:00|37.48|35.08|37.5|35.1|37.52|35.12|37.46|35.06|0
1713241800000|2024-04-16 04:30:00|37.49|35.09|37.66|35.26|37.73|35.33|37.49|35.09|0
1713242100000|2024-04-16 04:35:00|37.68|35.28|37.38|34.98|37.68|35.28|37.37|34.97|0
1713242400000|2024-04-16 04:40:00|37.39|34.99|37.56|35.16|37.6|35.2|37.36|34.96|0
1713242700000|2024-04-16 04:45:00|37.58|35.18|37.5|35.1|37.61|35.21|37.48|35.08|0
1713243000000|2024-04-16 04:50:00|37.48|35.08|37.43|35.03|37.48|35.08|37.42|35.02|0
1713243300000|2024-04-16 04:55:00|37.42|35.02|37.4|35|37.45|35.05|37.37|34.97|0
1713243600000|2024-04-16 05:00:00|37.42|35.02|37.36|34.96|37.43|35.03|37.31|34.91|0
1713243900000|2024-04-16 05:05:00|37.34|34.94|37.17|34.77|37.34|34.94|37.15|34.75|0
1713244200000|2024-04-16 05:10:00|37.14|34.74|37.15|34.75|37.2|34.8|37.11|34.71|0
1713244500000|2024-04-16 05:15:00|37.17|34.77|37.09|34.69|37.18|34.78|37.06|34.66|0
1713244800000|2024-04-16 05:20:00|37.07|34.67|37.09|34.69|37.16|34.76|37.06|34.66|0
1713245100000|2024-04-16 05:25:00|37.08|34.68|37.02|34.62|37.1|34.7|36.98|34.58|0
1713245400000|2024-04-16 05:30:00|37.01|34.61|37.07|34.67|37.08|34.68|36.97|34.57|0
1713245700000|2024-04-16 05:35:00|37.06|34.66|37.01|34.61|37.11|34.71|37.01|34.61|0
1713246000000|2024-04-16 05:40:00|37|34.6|37.07|34.67|37.07|34.67|36.96|34.56|0
1713246300000|2024-04-16 05:45:00|37.05|34.65|37.04|34.64|37.08|34.68|36.99|34.59|0
1713246600000|2024-04-16 05:50:00|37.03|34.63|37.03|34.63|37.05|34.65|36.99|34.59|0
1713246900000|2024-04-16 05:55:00|37.05|34.65|37.1|34.7|37.1|34.7|36.98|34.58|0
1713247200000|2024-04-16 06:00:00|37.11|34.71|37.19|34.79|37.23|34.83|37.03|34.63|0
1713247500000|2024-04-16 06:05:00|37.2|34.8|37.21|34.81|37.26|34.86|37.14|34.74|0
1713247800000|2024-04-16 06:10:00|37.22|34.82|37.28|34.88|37.33|34.93|37.21|34.81|0
1713248100000|2024-04-16 06:15:00|37.27|34.87|37.26|34.86|37.29|34.89|37.21|34.81|0
1713248400000|2024-04-16 06:20:00|37.25|34.85|37.29|34.89|37.47|35.07|37.18|34.78|0
1713248700000|2024-04-16 06:25:00|37.3|34.9|37.32|34.92|37.37|34.97|37.27|34.87|0
1713249000000|2024-04-16 06:30:00|37.34|34.94|37.48|35.08|37.67|35.27|37.34|34.94|0
1713249300000|2024-04-16 06:35:00|37.47|35.07|37.45|35.05|37.64|35.24|37.45|35.05|0
1713249600000|2024-04-16 06:40:00|37.43|35.03|37.38|34.98|37.46|35.06|37.33|34.93|0
1713249900000|2024-04-16 06:45:00|37.37|34.97|37.46|35.06|37.48|35.08|37.29|34.89|0
1713250200000|2024-04-16 06:50:00|37.45|35.05|37.51|35.11|37.54|35.14|37.35|34.95|0
1713250500000|2024-04-16 06:55:00|37.52|35.12|37.52|35.12|37.53|35.13|37.41|35.01|0
1713250800000|2024-04-16 07:00:00|37.47|35.07|37.28|34.88|37.57|35.17|37.24|34.84|0
1713251100000|2024-04-16 07:05:00|37.31|34.91|37.26|34.86|37.41|35.01|37.09|34.69|0
1713251400000|2024-04-16 07:10:00|37.33|34.93|37.2|34.8|37.47|35.07|37.13|34.73|0
1713251700000|2024-04-16 07:15:00|37.19|34.79|37.09|34.69|37.38|34.98|37.05|34.65|0
1713252000000|2024-04-16 07:20:00|37.11|34.71|36.95|34.55|37.16|34.76|36.41|34.01|0
1713252300000|2024-04-16 07:25:00|36.92|34.52|36.96|34.56|37.12|34.72|36.9|34.5|0
1713252600000|2024-04-16 07:30:00|36.95|34.55|36.84|34.44|37.13|34.73|36.82|34.42|0
1713252900000|2024-04-16 07:35:00|36.83|34.43|36.67|34.27|36.93|34.53|36.62|34.22|0
1713253200000|2024-04-16 07:40:00|36.7|34.3|36.74|34.34|36.79|34.39|36.65|34.25|0
1713253500000|2024-04-16 07:45:00|36.77|34.37|37.04|34.64|37.07|34.67|36.74|34.34|0
1713253800000|2024-04-16 07:50:00|37.02|34.62|36.83|34.43|37.07|34.67|36.83|34.43|0
1713254100000|2024-04-16 07:55:00|36.8|34.4|36.6|34.2|36.8|34.4|36.6|34.2|0
1713254400000|2024-04-16 08:00:00|36.59|34.19|36.55|34.15|36.74|34.34|36.51|34.11|0
1713254700000|2024-04-16 08:05:00|36.54|34.14|36.63|34.23|36.79|34.39|36.54|34.14|0
1713255000000|2024-04-16 08:10:00|36.61|34.21|36.51|34.11|36.65|34.25|36.48|34.08|0
1713255300000|2024-04-16 08:15:00|36.54|34.14|36.71|34.31|36.71|34.31|36.52|34.12|0
1713255600000|2024-04-16 08:20:00|36.74|34.34|36.78|34.38|36.81|34.41|36.66|34.26|0
1713255900000|2024-04-16 08:25:00|36.8|34.4|36.7|34.3|36.83|34.43|36.6|34.2|0
1713256200000|2024-04-16 08:30:00|36.69|34.29|36.67|34.27|36.78|34.38|36.63|34.23|0
1713256500000|2024-04-16 08:35:00|36.66|34.26|36.57|34.17|36.69|34.29|36.52|34.12|0
1713256800000|2024-04-16 08:40:00|36.56|34.16|36.81|34.41|36.81|34.41|36.55|34.15|0
1713257100000|2024-04-16 08:45:00|36.82|34.42|36.67|34.27|36.84|34.44|36.63|34.23|0
1713257400000|2024-04-16 08:50:00|36.68|34.28|36.7|34.3|36.79|34.39|36.67|34.27|0
1713257700000|2024-04-16 08:55:00|36.71|34.31|36.61|34.21|36.76|34.36|36.5|34.1|0
1713258000000|2024-04-16 09:00:00|36.68|34.28|36.92|34.52|37.05|34.65|36.27|33.87|0
1713258300000|2024-04-16 09:05:00|36.94|34.54|36.91|34.51|36.94|34.54|36.82|34.42|0
1713258600000|2024-04-16 09:10:00|36.92|34.52|36.98|34.58|37.08|34.68|36.89|34.49|0
1713258900000|2024-04-16 09:15:00|36.97|34.57|37.05|34.65|37.3|34.9|36.97|34.57|0
1713259200000|2024-04-16 09:20:00|37.04|34.64|37.36|34.96|37.36|34.96|36.97|34.57|0
1713259500000|2024-04-16 09:25:00|37.34|34.94|37.08|34.68|37.34|34.94|36.94|34.54|0
1713259800000|2024-04-16 09:30:00|37.1|34.7|37.44|35.04|37.44|35.04|37.02|34.62|0
1713260100000|2024-04-16 09:35:00|37.34|34.94|37.27|34.87|37.38|34.98|37.27|34.87|0
1713260400000|2024-04-16 09:40:00|37.25|34.85|37.25|34.85|37.34|34.94|37.22|34.82|0
1713260700000|2024-04-16 09:45:00|37.26|34.86|37.33|34.93|37.34|34.94|37.19|34.79|0
1713261000000|2024-04-16 09:50:00|37.34|34.94|37.47|35.07|37.62|35.22|37.33|34.93|0
1713261300000|2024-04-16 09:55:00|37.37|34.97|37.18|34.78|37.39|34.99|37.15|34.75|0
1713261600000|2024-04-16 10:00:00|37.2|34.8|37.29|34.89|37.38|34.98|37.09|34.69|0
1713261900000|2024-04-16 10:05:00|37.28|34.88|37.6|35.2|37.6|35.2|37.26|34.86|0
1713262200000|2024-04-16 10:10:00|37.57|35.17|37.44|35.04|37.63|35.23|37.41|35.01|0
1713262500000|2024-04-16 10:15:00|37.46|35.06|37.42|35.02|37.49|35.09|37.35|34.95|0
1713262800000|2024-04-16 10:20:00|37.52|35.12|37.55|35.15|37.68|35.28|37.42|35.02|0
1713263100000|2024-04-16 10:25:00|37.58|35.18|37.55|35.15|37.74|35.34|37.49|35.09|0
1713263400000|2024-04-16 10:30:00|37.56|35.16|37.17|34.77|37.66|35.26|37.14|34.74|0
1713263700000|2024-04-16 10:35:00|37.19|34.79|37.04|34.64|37.19|34.79|36.98|34.58|0
1713264000000|2024-04-16 10:40:00|37.06|34.66|37.29|34.89|37.5|35.1|37.06|34.66|0
1713264300000|2024-04-16 10:45:00|37.26|34.86|37.21|34.81|37.29|34.89|37.17|34.77|0
1713264600000|2024-04-16 10:50:00|37.2|34.8|37.29|34.89|37.35|34.95|37.2|34.8|0
1713264900000|2024-04-16 10:55:00|37.31|34.91|37.2|34.8|37.37|34.97|37.2|34.8|0
1713265200000|2024-04-16 11:00:00|37.21|34.81|36.93|34.53|37.29|34.89|36.93|34.53|0
1713265500000|2024-04-16 11:05:00|36.91|34.51|36.96|34.56|36.96|34.56|36.82|34.42|0
1713265800000|2024-04-16 11:10:00|36.94|34.54|36.63|34.23|37.39|34.99|36.61|34.21|0
1713266100000|2024-04-16 11:15:00|36.61|34.21|36.77|34.37|36.77|34.37|36.61|34.21|0
1713266400000|2024-04-16 11:20:00|36.78|34.38|36.72|34.32|36.95|34.55|36.7|34.3|0
1713266700000|2024-04-16 11:25:00|36.73|34.33|36.81|34.41|36.81|34.41|36.57|34.17|0
1713267000000|2024-04-16 11:30:00|36.78|34.38|36.52|34.12|36.82|34.42|36.46|34.06|0
1713267300000|2024-04-16 11:35:00|36.53|34.13|36.05|33.65|36.71|34.31|36.04|33.64|0
1713267600000|2024-04-16 11:40:00|36.04|33.64|36.13|33.73|36.22|33.82|36.04|33.64|0
1713267900000|2024-04-16 11:45:00|36.15|33.75|35.75|33.35|36.17|33.77|35.75|33.35|0
1713268200000|2024-04-16 11:50:00|35.77|33.37|35.68|33.28|35.97|33.57|35.66|33.26|0
1713268500000|2024-04-16 11:55:00|35.66|33.26|35.75|33.35|35.77|33.37|35.65|33.25|0
1713268800000|2024-04-16 12:00:00|35.76|33.36|35.99|33.59|36.01|33.61|35.76|33.36|0
1713269100000|2024-04-16 12:05:00|36.01|33.61|36.18|33.78|36.28|33.88|36.01|33.61|0
1713269400000|2024-04-16 12:10:00|36.14|33.74|36.14|33.74|36.16|33.76|35.95|33.55|0
1713269700000|2024-04-16 12:15:00|36.16|33.76|36.22|33.82|36.28|33.88|36.07|33.67|0
1713270000000|2024-04-16 12:20:00|36.25|33.85|36.45|34.05|36.49|34.09|36.19|33.79|0
1713270300000|2024-04-16 12:25:00|36.46|34.06|36.47|34.07|36.59|34.19|36.46|34.06|0
1713270600000|2024-04-16 12:30:00|36.41|34.01|36.05|33.65|36.62|34.22|35.97|33.57|0
1713270900000|2024-04-16 12:35:00|36|33.6|35.82|33.42|36.03|33.63|35.78|33.38|0
1713271200000|2024-04-16 12:40:00|35.83|33.43|35.16|32.76|35.84|33.44|35.13|32.73|0
1713271500000|2024-04-16 12:45:00|35.14|32.74|35.29|32.89|35.34|32.94|35.13|32.73|0
1713271800000|2024-04-16 12:50:00|35.3|32.9|35.35|32.95|35.53|33.13|35.23|32.83|0
1713272100000|2024-04-16 12:55:00|35.32|32.92|35.57|33.17|35.57|33.17|35.23|32.83|0
1713272400000|2024-04-16 13:00:00|35.54|33.14|35.72|33.32|35.81|33.41|35.38|32.98|0
1713272700000|2024-04-16 13:05:00|35.71|33.31|35.49|33.09|35.8|33.4|35.49|33.09|0
1713273000000|2024-04-16 13:10:00|35.51|33.11|35.58|33.18|35.68|33.28|35.45|33.05|0
1713273300000|2024-04-16 13:15:00|35.57|33.17|35.81|33.41|35.87|33.47|35.52|33.12|0
1713273600000|2024-04-16 13:20:00|35.83|33.43|35.83|33.43|35.9|33.5|35.73|33.33|0
1713273900000|2024-04-16 13:25:00|35.87|33.47|35.91|33.51|35.91|33.51|35.72|33.32|0
1713274200000|2024-04-16 13:30:00|35.88|33.48|35.81|33.41|36.1|33.7|35.73|33.33|0
1713274500000|2024-04-16 13:35:00|35.84|33.44|36.4|34|36.65|34.25|35.84|33.44|0
1713274800000|2024-04-16 13:40:00|36.42|34.02|36.04|33.64|36.54|34.14|35.5|33.1|0
1713275100000|2024-04-16 13:45:00|36.01|33.61|36.62|34.22|36.92|34.52|35.91|33.51|0
1713275400000|2024-04-16 13:50:00|36.63|34.23|36.28|33.88|36.63|34.23|36.26|33.86|0
1713275700000|2024-04-16 13:55:00|36.31|33.91|36.2|33.8|36.77|34.37|35.91|33.51|0
1713276000000|2024-04-16 14:00:00|36.23|33.83|36.24|33.84|36.52|34.12|36.23|33.83|0
1713276300000|2024-04-16 14:05:00|36.27|33.87|36.12|33.72|36.64|34.24|36.07|33.67|0
1713276600000|2024-04-16 14:10:00|36.15|33.75|35.91|33.51|36.3|33.9|35.91|33.51|0
1713276900000|2024-04-16 14:15:00|35.92|33.52|36.1|33.7|36.18|33.78|35.71|33.31|0
1713277200000|2024-04-16 14:20:00|36.06|33.66|36.47|34.07|36.55|34.15|35.94|33.54|0
1713277500000|2024-04-16 14:25:00|36.49|34.09|37|34.6|37|34.6|36.26|33.86|0
1713277800000|2024-04-16 14:30:00|37.05|34.65|36.84|34.44|37.05|34.65|36.7|34.3|0
1713278100000|2024-04-16 14:35:00|36.83|34.43|37|34.6|37.25|34.85|36.69|34.29|0
1713278400000|2024-04-16 14:40:00|36.89|34.49|36.72|34.32|37.05|34.65|36.72|34.32|0
1713278700000|2024-04-16 14:45:00|36.76|34.36|36.64|34.24|36.78|34.38|36.42|34.02|0
1713279000000|2024-04-16 14:50:00|36.59|34.19|36.76|34.36|36.98|34.58|36.59|34.19|0
1713279300000|2024-04-16 14:55:00|36.78|34.38|36.84|34.44|36.9|34.5|36.65|34.25|0
1713279600000|2024-04-16 15:00:00|36.81|34.41|36.6|34.2|36.93|34.53|36.49|34.09|0
1713279900000|2024-04-16 15:05:00|36.57|34.17|36.45|34.05|36.67|34.27|36.35|33.95|0
1713280200000|2024-04-16 15:10:00|36.43|34.03|36.82|34.42|36.92|34.52|36.31|33.91|0
1713280500000|2024-04-16 15:15:00|36.84|34.44|36.82|34.42|36.87|34.47|36.48|34.08|0
1713280800000|2024-04-16 15:20:00|36.84|34.44|36.07|33.67|36.9|34.5|34.07|31.67|0
1713281100000|2024-04-16 15:25:00|36.09|33.69|36.03|33.63|36.28|33.88|35.92|33.52|0
1713281400000|2024-04-16 15:30:00|36.02|33.62|36.06|33.66|36.35|33.95|36.02|33.62|0
1713281700000|2024-04-16 15:35:00|36.04|33.64|36.24|33.84|36.24|33.84|36.01|33.61|0
1713282000000|2024-04-16 15:40:00|36.23|33.83|35.91|33.51|36.23|33.83|35.86|33.46|0
1713282300000|2024-04-16 15:45:00|35.95|33.55|35.92|33.52|36.15|33.75|35.75|33.35|0
1713282600000|2024-04-16 15:50:00|35.93|33.53|35.36|32.96|35.93|33.53|35.33|32.93|0
1713282900000|2024-04-16 15:55:00|35.34|32.94|35.91|33.51|36.17|33.77|35.3|32.9|0
1713283200000|2024-04-16 16:00:00|35.93|33.53|36.19|33.79|36.37|33.97|35.93|33.53|0
1713283500000|2024-04-16 16:05:00|36.22|33.82|35.77|33.37|36.31|33.91|35.73|33.33|0
1713283800000|2024-04-16 16:10:00|35.76|33.36|35.68|33.28|35.91|33.51|35.67|33.27|0
1713284100000|2024-04-16 16:15:00|35.7|33.3|35.65|33.25|35.76|33.36|35.59|33.19|0
1713284400000|2024-04-16 16:20:00|35.66|33.26|35.68|33.28|35.8|33.4|35.57|33.17|0
1713284700000|2024-04-16 16:25:00|35.69|33.29|35.78|33.38|35.8|33.4|35.47|33.07|0
1713285000000|2024-04-16 16:30:00|35.77|33.37|35.78|33.38|35.78|33.38|35.54|33.14|0
1713285300000|2024-04-16 16:35:00|35.8|33.4|35.81|33.41|35.9|33.5|35.69|33.29|0
1713285600000|2024-04-16 16:40:00|35.8|33.4|35.92|33.52|35.93|33.53|35.58|33.18|0
1713285900000|2024-04-16 16:45:00|35.87|33.47|35.52|33.12|35.93|33.53|35.52|33.12|0
1713286200000|2024-04-16 16:50:00|35.54|33.14|35.72|33.32|35.73|33.33|35.4|33|0
1713286500000|2024-04-16 16:55:00|35.67|33.27|35.75|33.35|35.92|33.52|35.63|33.23|0
1713286800000|2024-04-16 17:00:00|35.72|33.32|36.11|33.71|36.17|33.77|35.67|33.27|0
1713287100000|2024-04-16 17:05:00|36.14|33.74|35.71|33.31|36.22|33.82|35.62|33.22|0
1713287400000|2024-04-16 17:10:00|35.7|33.3|35.67|33.27|35.97|33.57|35.59|33.19|0
1713287700000|2024-04-16 17:15:00|35.65|33.25|35.88|33.48|36|33.6|35.62|33.22|0
1713288000000|2024-04-16 17:20:00|35.91|33.51|35.73|33.33|36.02|33.62|35.73|33.33|0
1713288300000|2024-04-16 17:25:00|35.75|33.35|36.15|33.75|36.17|33.77|35.68|33.28|0
1713288600000|2024-04-16 17:30:00|36.09|33.69|37.19|34.07|37.78|34.66|36.05|33.65|0
1713288900000|2024-04-16 17:35:00|37.05|33.93|36.69|33.57|37.41|34.29|36.36|33.24|0
1713289200000|2024-04-16 17:40:00|36.66|33.54|35.64|33.24|36.69|33.57|35.39|32.57|0
1713289500000|2024-04-16 17:45:00|35.53|33.13|36|33.6|36|33.6|35.36|32.96|0
1713289800000|2024-04-16 17:50:00|36.05|33.65|35.85|33.45|36.52|34.12|35.66|33.26|0
1713290100000|2024-04-16 17:55:00|35.88|33.48|35.69|33.29|35.97|33.57|35.6|33.2|0
1713290400000|2024-04-16 18:00:00|35.71|33.31|35.52|33.12|35.98|33.58|35.52|33.12|0
1713290700000|2024-04-16 18:05:00|35.54|33.14|34.05|31.65|35.57|33.17|34.02|31.62|0
1713291000000|2024-04-16 18:10:00|34.09|31.69|35.19|32.79|35.2|32.8|34.08|31.68|0
1713291300000|2024-04-16 18:15:00|35.22|32.82|35.89|33.49|35.92|33.52|35.13|32.73|0
1713291600000|2024-04-16 18:20:00|35.87|33.47|35.7|33.3|36.49|34.09|34.66|32.26|0
1713291900000|2024-04-16 18:25:00|35.73|33.33|35.75|33.35|35.99|33.59|35.23|32.83|0
1713292200000|2024-04-16 18:30:00|35.79|33.39|35.08|32.68|35.79|33.39|35.06|32.66|0
1713292500000|2024-04-16 18:35:00|35.03|32.63|35.11|32.71|35.41|33.01|34.99|32.59|0
1713292800000|2024-04-16 18:40:00|35.12|32.72|35|32.6|35.23|32.83|34.9|32.5|0
1713293100000|2024-04-16 18:45:00|34.99|32.59|35.05|32.65|35.21|32.81|34.79|32.39|0
1713293400000|2024-04-16 18:50:00|35.03|32.63|34.38|31.98|35.03|32.63|34.27|31.87|0
1713293700000|2024-04-16 18:55:00|34.35|31.95|34.08|31.68|34.52|32.12|34.08|31.68|0
1713294000000|2024-04-16 19:00:00|34.12|31.72|34.43|32.03|34.49|32.09|34.07|31.67|0
1713294300000|2024-04-16 19:05:00|34.45|32.05|34.4|32|34.58|32.18|34.27|31.87|0
1713294600000|2024-04-16 19:10:00|34.42|32.02|34.46|32.06|34.49|32.09|34.3|31.9|0
1713294900000|2024-04-16 19:15:00|34.45|32.05|34.36|31.96|34.71|32.31|34.36|31.96|0
1713295200000|2024-04-16 19:20:00|34.34|31.94|34.25|31.85|34.5|32.1|34.19|31.79|0
1713295500000|2024-04-16 19:25:00|34.28|31.88|34.18|31.78|34.33|31.93|34.07|31.67|0
1713295800000|2024-04-16 19:30:00|34.22|31.82|35.2|32.8|35.25|32.85|34.22|31.82|0
1713296100000|2024-04-16 19:35:00|35.22|32.82|34.84|32.44|35.37|32.97|34.72|32.32|0
1713296400000|2024-04-16 19:40:00|34.86|32.46|34.9|32.5|35.14|32.74|34.83|32.43|0
1713296700000|2024-04-16 19:45:00|34.89|32.49|34.74|32.34|35.04|32.64|34.66|32.26|0
1713297000000|2024-04-16 19:50:00|34.75|32.35|34.78|32.38|34.91|32.51|34.65|32.25|0
1713297300000|2024-04-16 19:55:00|34.76|32.36|35.5|33.1|35.61|33.21|34.7|32.3|0
1713297600000|2024-04-16 20:00:00|35.49|33.09|35.49|33.09|35.72|33.32|35.49|33.09|0
1713297900000|2024-04-16 20:05:00|35.53|33.13|35.53|33.13|35.59|33.19|35.47|33.07|0
1713298200000|2024-04-16 20:10:00|35.51|33.11|35.5|33.1|35.58|33.18|35.44|33.04|0
1713298500000|2024-04-16 20:15:00|35.48|33.08|35.53|33.13|35.53|33.13|35.39|32.99|0
1713298800000|2024-04-16 20:20:00|35.54|33.14|35.44|33.04|35.54|33.14|35.4|33|0
1713299100000|2024-04-16 20:25:00|35.47|33.07|35.51|33.11|35.59|33.19|35.47|33.07|0
1713299400000|2024-04-16 20:30:00|35.5|33.1|35.45|33.05|35.5|33.1|35.42|33.02|0
1713299700000|2024-04-16 20:35:00|35.46|33.06|35.39|32.99|35.46|33.06|35.39|32.99|0
1713300000000|2024-04-16 20:40:00|35.4|33|35.42|33.02|35.43|33.03|35.38|32.98|0
1713300300000|2024-04-16 20:45:00|35.41|33.01|35.37|32.97|35.42|33.02|35.34|32.94|0
1713300600000|2024-04-16 20:50:00|35.39|32.99|35.41|33.01|35.42|33.02|35.37|32.97|0
1713300900000|2024-04-16 20:55:00|35.4|33|35.33|32.93|35.4|33|35.29|32.89|0
1713301200000|2024-04-16 21:00:00|35.32|32.92|35.26|32.86|35.33|32.93|35.26|32.86|0
1713301500000|2024-04-16 21:05:00|35.29|32.89|35.27|32.87|35.29|32.89|35.24|32.84|0
1713301800000|2024-04-16 21:10:00|35.25|32.85|35.23|32.83|35.25|32.85|35.23|32.83|0
1713302400000|2024-04-16 21:20:00|35.24|32.84|35.24|32.84|35.24|32.84|35.23|32.83|0
1713303000000|2024-04-16 21:30:00|35.23|32.83|35.24|32.84|35.24|32.84|35.23|32.83|0
1713303300000|2024-04-16 21:35:00|35.25|32.85|35.24|32.84|35.26|32.86|35.24|32.84|0
1713303600000|2024-04-16 21:40:00|35.23|32.83|35.21|32.81|35.23|32.83|35.21|32.81|0
1713303900000|2024-04-16 21:45:00|35.22|32.82|35.23|32.83|35.23|32.83|35.22|32.82|0
1713304200000|2024-04-16 21:50:00|35.22|32.82|35.22|32.82|35.22|32.82|35.22|32.82|0
1713304500000|2024-04-16 21:55:00|35.23|32.83|35.2|32.8|35.23|32.83|35.2|32.8|0
1713304800000|2024-04-16 22:00:00|35.17|32.77|34.99|32.59|35.17|32.77|34.93|32.53|0
1713305100000|2024-04-16 22:05:00|35.02|32.62|35.02|32.62|35.05|32.65|34.94|32.54|0
1713305400000|2024-04-16 22:10:00|35.01|32.61|35.07|32.67|35.08|32.68|35.01|32.61|0
1713305700000|2024-04-16 22:15:00|35.08|32.68|35.19|32.79|35.19|32.79|35.06|32.66|0
1713306000000|2024-04-16 22:20:00|35.17|32.77|35.18|32.78|35.2|32.8|35.16|32.76|0
1713306300000|2024-04-16 22:25:00|35.2|32.8|35.12|32.72|35.21|32.81|35.12|32.72|0
1713306600000|2024-04-16 22:30:00|35.14|32.74|35.05|32.65|35.14|32.74|35.03|32.63|0
1713306900000|2024-04-16 22:35:00|35.08|32.68|35.06|32.66|35.09|32.69|35.05|32.65|0
1713307200000|2024-04-16 22:40:00|35.05|32.65|35.06|32.66|35.06|32.66|35.03|32.63|0
1713307500000|2024-04-16 22:45:00|35.07|32.67|35.04|32.64|35.09|32.69|35.01|32.61|0
1713307800000|2024-04-16 22:50:00|35.03|32.63|35|32.6|35.04|32.64|34.99|32.59|0
1713308100000|2024-04-16 22:55:00|34.98|32.58|35.04|32.64|35.04|32.64|34.95|32.55|0
1713308400000|2024-04-16 23:00:00|35.03|32.63|35.13|32.73|35.15|32.75|35.03|32.63|0
1713308700000|2024-04-16 23:05:00|35.15|32.75|35.1|32.7|35.16|32.76|35.05|32.65|0
1713309000000|2024-04-16 23:10:00|35.08|32.68|35.13|32.73|35.13|32.73|35.08|32.68|0
1713309300000|2024-04-16 23:15:00|35.1|32.7|35.05|32.65|35.11|32.71|35.05|32.65|0
1713309600000|2024-04-16 23:20:00|35.04|32.64|34.99|32.59|35.04|32.64|34.99|32.59|0
1713309900000|2024-04-16 23:25:00|35.01|32.61|34.86|32.46|35.01|32.61|34.86|32.46|0
1713310200000|2024-04-16 23:30:00|34.84|32.44|34.81|32.41|34.89|32.49|34.8|32.4|0
1713310500000|2024-04-16 23:35:00|34.82|32.42|34.8|32.4|34.84|32.44|34.76|32.36|0
1713310800000|2024-04-16 23:40:00|34.79|32.39|34.7|32.3|34.79|32.39|34.67|32.27|0
1713311100000|2024-04-16 23:45:00|34.72|32.32|34.7|32.3|34.75|32.35|34.67|32.27|0
1713311400000|2024-04-16 23:50:00|34.69|32.29|34.61|32.21|34.7|32.3|34.6|32.2|0
1713311700000|2024-04-16 23:55:00|34.63|32.23|34.58|32.18|34.63|32.23|34.55|32.15|0
1713312000000|2024-04-17 00:00:00|34.6|32.2|34.76|32.36|34.77|32.37|34.58|32.18|0
1713312300000|2024-04-17 00:05:00|34.75|32.35|34.8|32.4|34.8|32.4|34.71|32.31|0
1713312600000|2024-04-17 00:10:00|34.79|32.39|34.94|32.54|35|32.6|34.76|32.36|0
1713312900000|2024-04-17 00:15:00|34.95|32.55|34.89|32.49|34.95|32.55|34.77|32.37|0
1713313200000|2024-04-17 00:20:00|34.91|32.51|35.8|33.4|35.82|33.42|34.35|31.95|0
1713313500000|2024-04-17 00:25:00|35.83|33.43|35.92|33.52|35.94|33.54|35.82|33.42|0
1713313800000|2024-04-17 00:30:00|35.94|33.54|36.18|33.78|36.23|33.83|35.92|33.52|0
1713314100000|2024-04-17 00:35:00|36.2|33.8|36.21|33.81|36.29|33.89|36.14|33.74|0
1713314400000|2024-04-17 00:40:00|36.22|33.82|36.19|33.79|36.28|33.88|36.13|33.73|0
1713314700000|2024-04-17 00:45:00|36.21|33.81|36.02|33.62|36.23|33.83|35.98|33.58|0
1713315000000|2024-04-17 00:50:00|36.01|33.61|35.86|33.46|36.01|33.61|35.86|33.46|0
1713315300000|2024-04-17 00:55:00|35.87|33.47|36.01|33.61|36.04|33.64|35.87|33.47|0
1713315600000|2024-04-17 01:00:00|36.02|33.62|36.07|33.67|36.11|33.71|36.02|33.62|0
1713315900000|2024-04-17 01:05:00|36.05|33.65|36.04|33.64|36.07|33.67|36.01|33.61|0
1713316200000|2024-04-17 01:10:00|36.05|33.65|35.99|33.59|36.07|33.67|35.99|33.59|0
1713316500000|2024-04-17 01:15:00|35.97|33.57|35.99|33.59|36.08|33.68|35.9|33.5|0
1713316800000|2024-04-17 01:20:00|36|33.6|35.83|33.43|36|33.6|35.79|33.39|0
1713317100000|2024-04-17 01:25:00|35.85|33.45|35.91|33.51|35.97|33.57|35.8|33.4|0
1713317400000|2024-04-17 01:30:00|35.89|33.49|35.96|33.56|36|33.6|35.88|33.48|0
1713317700000|2024-04-17 01:35:00|35.97|33.57|35.98|33.58|36.01|33.61|35.92|33.52|0
1713318000000|2024-04-17 01:40:00|36|33.6|36.01|33.61|36.04|33.64|35.95|33.55|0
1713318300000|2024-04-17 01:45:00|36.02|33.62|35.98|33.58|36.04|33.64|35.97|33.57|0
1713318600000|2024-04-17 01:50:00|35.97|33.57|35.86|33.46|35.97|33.57|35.72|33.32|0
1713318900000|2024-04-17 01:55:00|35.84|33.44|35.81|33.41|35.89|33.49|35.8|33.4|0
1713319200000|2024-04-17 02:00:00|35.83|33.43|35.76|33.36|35.86|33.46|35.76|33.36|0
1713319500000|2024-04-17 02:05:00|35.75|33.35|35.79|33.39|35.89|33.49|35.75|33.35|0
1713319800000|2024-04-17 02:10:00|35.78|33.38|35.75|33.35|35.84|33.44|35.75|33.35|0
1713320100000|2024-04-17 02:15:00|35.76|33.36|35.76|33.36|35.78|33.38|35.72|33.32|0
1713320400000|2024-04-17 02:20:00|35.75|33.35|35.72|33.32|35.78|33.38|35.72|33.32|0
1713320700000|2024-04-17 02:25:00|35.73|33.33|35.71|33.31|35.75|33.35|35.68|33.28|0
1713321000000|2024-04-17 02:30:00|35.7|33.3|35.61|33.21|35.7|33.3|35.59|33.19|0
1713321300000|2024-04-17 02:35:00|35.62|33.22|35.58|33.18|35.64|33.24|35.58|33.18|0
1713321600000|2024-04-17 02:40:00|35.56|33.16|35.62|33.22|35.62|33.22|35.56|33.16|0
1713321900000|2024-04-17 02:45:00|35.64|33.24|35.63|33.23|35.65|33.25|35.6|33.2|0
1713322200000|2024-04-17 02:50:00|35.64|33.24|35.62|33.22|35.65|33.25|35.55|33.15|0
1713322500000|2024-04-17 02:55:00|35.6|33.2|35.6|33.2|35.62|33.22|35.56|33.16|0
1713322800000|2024-04-17 03:00:00|35.59|33.19|35.62|33.22|35.66|33.26|35.59|33.19|0
1713323100000|2024-04-17 03:05:00|35.6|33.2|35.62|33.22|35.63|33.23|35.57|33.17|0
1713323400000|2024-04-17 03:10:00|35.63|33.23|35.57|33.17|35.63|33.23|35.55|33.15|0
1713323700000|2024-04-17 03:15:00|35.58|33.18|35.63|33.23|35.63|33.23|35.51|33.11|0
1713324000000|2024-04-17 03:20:00|35.62|33.22|35.63|33.23|35.65|33.25|35.6|33.2|0
1713324300000|2024-04-17 03:25:00|35.62|33.22|35.55|33.15|35.63|33.23|35.52|33.12|0
1713324600000|2024-04-17 03:30:00|35.54|33.14|35.61|33.21|35.61|33.21|35.54|33.14|0
1713324900000|2024-04-17 03:35:00|35.63|33.23|35.57|33.17|35.63|33.23|35.56|33.16|0
1713325200000|2024-04-17 03:40:00|35.58|33.18|35.61|33.21|35.64|33.24|35.53|33.13|0
1713325500000|2024-04-17 03:45:00|35.62|33.22|35.58|33.18|35.62|33.22|35.56|33.16|0
1713325800000|2024-04-17 03:50:00|35.56|33.16|35.56|33.16|35.58|33.18|35.53|33.13|0
1713326100000|2024-04-17 03:55:00|35.58|33.18|35.57|33.17|35.59|33.19|35.56|33.16|0
1713326400000|2024-04-17 04:00:00|35.54|33.14|35.6|33.2|35.6|33.2|35.53|33.13|0
1713326700000|2024-04-17 04:05:00|35.62|33.22|35.62|33.22|35.62|33.22|35.56|33.16|0
1713327000000|2024-04-17 04:10:00|35.6|33.2|35.59|33.19|35.65|33.25|35.56|33.16|0
1713327300000|2024-04-17 04:15:00|35.6|33.2|35.62|33.22|35.63|33.23|35.59|33.19|0
1713327600000|2024-04-17 04:20:00|35.6|33.2|35.55|33.15|35.6|33.2|35.54|33.14|0
1713327900000|2024-04-17 04:25:00|35.57|33.17|35.58|33.18|35.6|33.2|35.57|33.17|0
1713328200000|2024-04-17 04:30:00|35.6|33.2|35.63|33.23|35.64|33.24|35.58|33.18|0
1713328500000|2024-04-17 04:35:00|35.64|33.24|35.63|33.23|35.64|33.24|35.6|33.2|0
1713328800000|2024-04-17 04:40:00|35.64|33.24|35.63|33.23|35.64|33.24|35.6|33.2|0
1713329100000|2024-04-17 04:45:00|35.64|33.24|35.59|33.19|35.66|33.26|35.59|33.19|0
1713329400000|2024-04-17 04:50:00|35.58|33.18|35.59|33.19|35.61|33.21|35.58|33.18|0
1713329700000|2024-04-17 04:55:00|35.58|33.18|35.52|33.12|35.58|33.18|35.5|33.1|0
1713330000000|2024-04-17 05:00:00|35.55|33.15|35.64|33.24|35.87|33.47|35.55|33.15|0
1713330300000|2024-04-17 05:05:00|35.63|33.23|35.76|33.36|35.82|33.42|35.62|33.22|0
1713330600000|2024-04-17 05:10:00|35.74|33.34|35.68|33.28|35.76|33.36|35.67|33.27|0
1713330900000|2024-04-17 05:15:00|35.7|33.3|35.74|33.34|35.77|33.37|35.7|33.3|0
1713331200000|2024-04-17 05:20:00|35.76|33.36|35.74|33.34|35.82|33.42|35.74|33.34|0
1713331500000|2024-04-17 05:25:00|35.73|33.33|35.75|33.35|35.75|33.35|35.65|33.25|0
1713331800000|2024-04-17 05:30:00|35.74|33.34|35.87|33.47|35.87|33.47|35.7|33.3|0
1713332100000|2024-04-17 05:35:00|35.86|33.46|35.89|33.49|35.97|33.57|35.86|33.46|0
1713332400000|2024-04-17 05:40:00|35.9|33.5|36.02|33.62|36.03|33.63|35.9|33.5|0
1713332700000|2024-04-17 05:45:00|36.03|33.63|36.1|33.7|36.1|33.7|36.03|33.63|0
1713333000000|2024-04-17 05:50:00|36.12|33.72|36.44|34.04|36.5|34.1|36.09|33.69|0
1713333300000|2024-04-17 05:55:00|36.42|34.02|36.36|33.96|36.52|34.12|36.36|33.96|0
1713333600000|2024-04-17 06:00:00|36.39|33.99|36.98|34.58|37.3|34.9|36.3|33.9|0
1713333900000|2024-04-17 06:05:00|37.02|34.62|36.86|34.46|37.24|34.84|36.84|34.44|0
1713334200000|2024-04-17 06:10:00|36.87|34.47|36.83|34.43|37.01|34.61|36.82|34.42|0
1713334500000|2024-04-17 06:15:00|36.81|34.41|37.06|34.66|37.14|34.74|36.81|34.41|0
1713334800000|2024-04-17 06:20:00|37.03|34.63|36.79|34.39|37.04|34.64|36.74|34.34|0
1713335100000|2024-04-17 06:25:00|36.81|34.41|36.64|34.24|36.89|34.49|36.63|34.23|0
1713335400000|2024-04-17 06:30:00|36.67|34.27|36.76|34.36|36.76|34.36|36.62|34.22|0
1713335700000|2024-04-17 06:35:00|36.75|34.35|36.63|34.23|36.77|34.37|36.59|34.19|0
1713336000000|2024-04-17 06:40:00|36.64|34.24|36.63|34.23|36.73|34.33|36.52|34.12|0
1713336300000|2024-04-17 06:45:00|36.62|34.22|36.57|34.17|36.68|34.28|36.54|34.14|0
1713336600000|2024-04-17 06:50:00|36.55|34.15|36.58|34.18|36.61|34.21|36.49|34.09|0
1713336900000|2024-04-17 06:55:00|36.6|34.2|36.68|34.28|36.68|34.28|36.55|34.15|0
1713337200000|2024-04-17 07:00:00|36.66|34.26|36.35|33.95|36.73|34.33|36.35|33.95|0
1713337500000|2024-04-17 07:05:00|36.39|33.99|36.52|34.12|36.61|34.21|36.37|33.97|0
1713337800000|2024-04-17 07:10:00|36.5|34.1|36.33|33.93|36.58|34.18|36.33|33.93|0
1713338100000|2024-04-17 07:15:00|36.36|33.96|36.33|33.93|36.38|33.98|36.22|33.82|0
1713338400000|2024-04-17 07:20:00|36.34|33.94|36.32|33.92|36.45|34.05|36.25|33.85|0
1713338700000|2024-04-17 07:25:00|36.31|33.91|36.23|33.83|36.38|33.98|36.22|33.82|0
1713339000000|2024-04-17 07:30:00|36.25|33.85|36.48|34.08|36.5|34.1|36.23|33.83|0
1713339300000|2024-04-17 07:35:00|36.47|34.07|36.44|34.04|36.57|34.17|36.36|33.96|0
1713339600000|2024-04-17 07:40:00|36.45|34.05|36.05|33.65|36.45|34.05|36.05|33.65|0
1713339900000|2024-04-17 07:45:00|36.04|33.64|35.89|33.49|36.08|33.68|35.88|33.48|0
1713340200000|2024-04-17 07:50:00|35.88|33.48|35.86|33.46|35.94|33.54|35.82|33.42|0
1713340500000|2024-04-17 07:55:00|35.85|33.45|35.84|33.44|35.91|33.51|35.75|33.35|0
1713340800000|2024-04-17 08:00:00|35.82|33.42|35.83|33.43|35.94|33.54|35.77|33.37|0
1713341100000|2024-04-17 08:05:00|35.84|33.44|35.87|33.47|35.94|33.54|35.74|33.34|0
1713341400000|2024-04-17 08:10:00|35.86|33.46|35.61|33.21|35.87|33.47|35.57|33.17|0
1713341700000|2024-04-17 08:15:00|35.6|33.2|35.72|33.32|35.75|33.35|35.57|33.17|0
1713342000000|2024-04-17 08:20:00|35.69|33.29|35.55|33.15|35.75|33.35|35.52|33.12|0
1713342300000|2024-04-17 08:25:00|35.54|33.14|35.52|33.12|35.57|33.17|35.44|33.04|0
1713342600000|2024-04-17 08:30:00|35.54|33.14|36.1|33.7|36.34|33.94|35.54|33.14|0
1713342900000|2024-04-17 08:35:00|36.11|33.71|36.11|33.71|36.19|33.79|36.08|33.68|0
1713343200000|2024-04-17 08:40:00|36.12|33.72|35.91|33.51|36.12|33.72|35.91|33.51|0
1713343500000|2024-04-17 08:45:00|35.9|33.5|35.94|33.54|35.94|33.54|35.85|33.45|0
1713343800000|2024-04-17 08:50:00|35.96|33.56|36.11|33.71|36.15|33.75|35.96|33.56|0
1713344100000|2024-04-17 08:55:00|36.1|33.7|36.02|33.62|36.11|33.71|35.99|33.59|0
1713344400000|2024-04-17 09:00:00|36.05|33.65|36.18|33.78|36.41|34.01|36.05|33.65|0
1713344700000|2024-04-17 09:05:00|36.17|33.77|36.09|33.69|36.2|33.8|36.07|33.67|0
1713345000000|2024-04-17 09:10:00|36.1|33.7|36.27|33.87|36.27|33.87|36.04|33.64|0
1713345300000|2024-04-17 09:15:00|36.26|33.86|36.35|33.95|36.36|33.96|36.2|33.8|0
1713345600000|2024-04-17 09:20:00|36.36|33.96|36.22|33.82|36.38|33.98|36.22|33.82|0
1713345900000|2024-04-17 09:25:00|36.23|33.83|36.22|33.82|36.33|33.93|36.21|33.81|0
1713346200000|2024-04-17 09:30:00|36.21|33.81|36.21|33.81|36.24|33.84|36.07|33.67|0
1713346500000|2024-04-17 09:35:00|36.19|33.79|36.11|33.71|36.19|33.79|36.1|33.7|0
1713346800000|2024-04-17 09:40:00|36.12|33.72|36.11|33.71|36.14|33.74|36.07|33.67|0
1713347100000|2024-04-17 09:45:00|36.1|33.7|35.99|33.59|36.14|33.74|35.97|33.57|0
1713347400000|2024-04-17 09:50:00|36.01|33.61|34.11|31.71|36.37|33.97|34.1|31.7|0
1713347700000|2024-04-17 09:55:00|34.1|31.7|34.1|31.7|34.21|31.81|34.1|31.7|0
1713348000000|2024-04-17 10:00:00|34.12|31.72|34.13|31.73|34.19|31.79|34.06|31.66|0
1713348300000|2024-04-17 10:05:00|34.15|31.75|33.98|31.58|34.16|31.76|33.97|31.57|0
1713348600000|2024-04-17 10:10:00|34|31.6|34.01|31.61|34.04|31.64|33.97|31.57|0
1713348900000|2024-04-17 10:15:00|34|31.6|33.97|31.57|34.06|31.66|33.95|31.55|0
1713349200000|2024-04-17 10:20:00|33.98|31.58|34.13|31.73|34.22|31.82|33.98|31.58|0
1713349500000|2024-04-17 10:25:00|34.14|31.74|34.01|31.61|34.14|31.74|34|31.6|0
1713349800000|2024-04-17 10:30:00|33.95|31.55|33.89|31.49|33.95|31.55|33.82|31.42|0
1713350100000|2024-04-17 10:35:00|33.88|31.48|33.93|31.53|34.04|31.64|33.86|31.46|0
1713350400000|2024-04-17 10:40:00|33.95|31.55|33.82|31.42|33.95|31.55|33.79|31.39|0
1713350700000|2024-04-17 10:45:00|33.8|31.4|33.82|31.42|33.87|31.47|33.79|31.39|0
1713351000000|2024-04-17 10:50:00|33.83|31.43|34|31.6|34.03|31.63|33.83|31.43|0
1713351300000|2024-04-17 10:55:00|34.03|31.63|34.06|31.66|34.11|31.71|33.99|31.59|0
1713351600000|2024-04-17 11:00:00|34.05|31.65|34|31.6|34.08|31.68|33.94|31.54|0
1713351900000|2024-04-17 11:05:00|33.99|31.59|34|31.6|34.05|31.65|33.94|31.54|0
1713352200000|2024-04-17 11:10:00|33.99|31.59|34.06|31.66|34.06|31.66|33.94|31.54|0
1713352500000|2024-04-17 11:15:00|34.03|31.63|34.19|31.79|34.2|31.8|34.03|31.63|0
1713352800000|2024-04-17 11:20:00|34.2|31.8|34.31|31.91|34.35|31.95|34.19|31.79|0
1713353100000|2024-04-17 11:25:00|34.32|31.92|34.16|31.76|34.34|31.94|34.16|31.76|0
1713353400000|2024-04-17 11:30:00|34.15|31.75|34.1|31.7|34.27|31.87|34.03|31.63|0
1713353700000|2024-04-17 11:35:00|34.13|31.73|34.27|31.87|34.32|31.92|34.12|31.72|0
1713354000000|2024-04-17 11:40:00|34.28|31.88|34.2|31.8|34.32|31.92|34.17|31.77|0
1713354300000|2024-04-17 11:45:00|34.19|31.79|34.09|31.69|34.26|31.86|34.04|31.64|0
1713354600000|2024-04-17 11:50:00|34.08|31.68|34.25|31.85|34.29|31.89|34.07|31.67|0
1713354900000|2024-04-17 11:55:00|34.24|31.84|34.36|31.96|34.42|32.02|34.24|31.84|0
1713355200000|2024-04-17 12:00:00|34.34|31.94|34.43|32.03|34.54|32.14|34.31|31.91|0
1713355500000|2024-04-17 12:05:00|34.39|31.99|34.48|32.08|34.51|32.11|34.28|31.88|0
1713355800000|2024-04-17 12:10:00|34.58|32.18|34.36|31.96|34.62|32.22|34.33|31.93|0
1713356100000|2024-04-17 12:15:00|34.34|31.94|34.1|31.7|34.37|31.97|34.05|31.65|0
1713356400000|2024-04-17 12:20:00|34.09|31.69|34.53|32.13|34.53|32.13|34.08|31.68|0
1713356700000|2024-04-17 12:25:00|34.52|32.12|34.44|32.04|34.65|32.25|34.34|31.94|0
1713357000000|2024-04-17 12:30:00|34.47|32.07|34.34|31.94|34.52|32.12|34.31|31.91|0
1713357300000|2024-04-17 12:35:00|34.32|31.92|34.25|31.85|34.37|31.97|34.16|31.76|0
1713357600000|2024-04-17 12:40:00|34.23|31.83|34.11|31.71|34.44|32.04|34.06|31.66|0
1713357900000|2024-04-17 12:45:00|34.14|31.74|33.99|31.59|34.2|31.8|33.84|31.44|0
1713358200000|2024-04-17 12:50:00|34|31.6|33.85|31.45|34|31.6|33.84|31.44|0
1713358500000|2024-04-17 12:55:00|33.87|31.47|33.88|31.48|33.94|31.54|33.77|31.37|0
1713358800000|2024-04-17 13:00:00|33.89|31.49|33.74|31.34|33.96|31.56|33.72|31.32|0
1713359100000|2024-04-17 13:05:00|33.73|31.33|33.8|31.4|33.91|31.51|33.65|31.25|0
1713359400000|2024-04-17 13:10:00|33.81|31.41|33.39|30.99|33.81|31.41|33.39|30.99|0
1713359700000|2024-04-17 13:15:00|33.4|31|33.47|31.07|33.59|31.19|33.35|30.95|0
1713360000000|2024-04-17 13:20:00|33.46|31.06|33.44|31.04|33.52|31.12|33.4|31|0
1713360300000|2024-04-17 13:25:00|33.46|31.06|33.47|31.07|33.53|31.13|33.37|30.97|0
1713360600000|2024-04-17 13:30:00|33.54|31.14|33.97|31.57|33.97|31.57|33.49|31.09|0
1713360900000|2024-04-17 13:35:00|33.81|31.41|33.71|31.31|33.94|31.54|33.56|31.16|0
1713361200000|2024-04-17 13:40:00|33.68|31.28|33.53|31.13|33.93|31.53|33.47|31.07|0
1713361500000|2024-04-17 13:45:00|33.52|31.12|33.81|31.41|33.85|31.45|33.4|31|0
1713361800000|2024-04-17 13:50:00|33.85|31.45|33.89|31.49|34.04|31.64|33.69|31.29|0
1713362100000|2024-04-17 13:55:00|33.92|31.52|33.92|31.52|34.1|31.7|33.73|31.33|0
1713362400000|2024-04-17 14:00:00|33.91|31.51|34.47|32.07|34.62|32.22|33.89|31.49|0
1713362700000|2024-04-17 14:05:00|34.51|32.11|34.24|31.84|34.51|32.11|34.16|31.76|0
1713363000000|2024-04-17 14:10:00|34.26|31.86|34.67|32.27|34.79|32.39|34.23|31.83|0
1713363300000|2024-04-17 14:15:00|34.66|32.26|34.48|32.08|34.84|32.44|33.87|31.47|0
1713363600000|2024-04-17 14:20:00|34.46|32.06|34.46|32.06|34.81|32.41|34.42|32.02|0
1713363900000|2024-04-17 14:25:00|34.45|32.05|34.27|31.87|34.45|32.05|34.09|31.69|0
1713364200000|2024-04-17 14:30:00|34.25|31.85|34.46|32.06|34.46|32.06|34.19|31.79|0
1713364500000|2024-04-17 14:35:00|34.49|32.09|34.55|32.15|34.73|32.33|34.36|31.96|0
1713364800000|2024-04-17 14:40:00|34.56|32.16|34.58|32.18|34.7|32.3|34.47|32.07|0
1713365100000|2024-04-17 14:45:00|34.62|32.22|34.34|31.94|34.68|32.28|34.26|31.86|0
1713365400000|2024-04-17 14:50:00|34.35|31.95|35.13|32.73|35.96|33.56|34.25|31.85|0
1713365700000|2024-04-17 14:55:00|35.17|32.77|34.89|32.49|35.17|32.77|34.83|32.43|0
1713366000000|2024-04-17 15:00:00|34.92|32.52|34.28|31.88|34.94|32.54|34.25|31.85|0
1713366300000|2024-04-17 15:05:00|34.32|31.92|34.98|32.58|35.07|32.67|34.31|31.91|0
1713366600000|2024-04-17 15:10:00|34.97|32.57|35.16|32.76|35.24|32.84|34.91|32.51|0
1713366900000|2024-04-17 15:15:00|35.18|32.78|35.14|32.74|35.26|32.86|34.92|32.52|0
1713367200000|2024-04-17 15:20:00|35.13|32.73|35.05|32.65|35.25|32.85|34.89|32.49|0
1713367500000|2024-04-17 15:25:00|35.08|32.68|35.6|33.2|35.6|33.2|35.02|32.62|0
1713367800000|2024-04-17 15:30:00|35.65|33.25|36.02|33.62|36.13|33.73|35.38|32.98|0
1713368100000|2024-04-17 15:35:00|35.99|33.59|35.86|33.46|36.04|33.64|35.77|33.37|0
1713368400000|2024-04-17 15:40:00|35.8|33.4|35.55|33.15|35.8|33.4|35.45|33.05|0
1713368700000|2024-04-17 15:45:00|35.52|33.12|36.05|33.65|36.16|33.76|35.49|33.09|0
1713369000000|2024-04-17 15:50:00|36.07|33.67|35.82|33.42|36.07|33.67|35.77|33.37|0
1713369300000|2024-04-17 15:55:00|35.83|33.43|35.91|33.51|35.97|33.57|35.77|33.37|0
1713369600000|2024-04-17 16:00:00|35.92|33.52|36.47|34.07|36.48|34.08|35.89|33.49|0
1713369900000|2024-04-17 16:05:00|36.44|34.04|36.77|34.37|36.9|34.5|36.44|34.04|0
1713370200000|2024-04-17 16:10:00|36.78|34.38|36.36|33.96|36.78|34.38|36.22|33.82|0
1713370500000|2024-04-17 16:15:00|36.37|33.97|36.86|34.46|36.91|34.51|35.96|33.56|0
1713370800000|2024-04-17 16:20:00|36.85|34.45|37.02|34.62|37.08|34.68|36.59|34.19|0
1713371100000|2024-04-17 16:25:00|37.04|34.64|36.95|34.55|37.1|34.7|36.69|34.29|0
1713371400000|2024-04-17 16:30:00|36.97|34.57|37.07|34.67|37.24|34.84|36.94|34.54|0
1713371700000|2024-04-17 16:35:00|37.03|34.63|37.14|34.74|37.22|34.82|37.03|34.63|0
1713372000000|2024-04-17 16:40:00|37.18|34.78|37.62|35.22|37.62|35.22|37|34.6|0
1713372300000|2024-04-17 16:45:00|37.59|35.19|36.99|34.59|37.85|35.45|36.9|34.5|0
1713372600000|2024-04-17 16:50:00|37|34.6|36.91|34.51|37.16|34.76|36.88|34.48|0
1713372900000|2024-04-17 16:55:00|36.92|34.52|37.36|34.96|37.67|35.27|36.89|34.49|0
1713373200000|2024-04-17 17:00:00|37.37|34.97|37.26|34.86|37.45|35.05|36.94|34.54|0
1713373500000|2024-04-17 17:05:00|37.24|34.84|36.72|34.32|37.24|34.84|36.66|34.26|0
1713373800000|2024-04-17 17:10:00|36.74|34.34|36.69|34.29|36.85|34.45|36.61|34.21|0
1713374100000|2024-04-17 17:15:00|36.66|34.26|36.93|34.53|36.93|34.53|36.27|33.87|0
1713374400000|2024-04-17 17:20:00|36.91|34.51|36.33|33.93|36.95|34.55|36.04|33.64|0
1713374700000|2024-04-17 17:25:00|36.29|33.89|36.01|33.61|36.41|34.01|35.99|33.59|0
1713375000000|2024-04-17 17:30:00|35.97|33.57|36.11|33.71|36.16|33.76|35.87|33.47|0
1713375300000|2024-04-17 17:35:00|36.04|33.64|35.7|33.3|36.16|33.76|35.67|33.27|0
1713375600000|2024-04-17 17:40:00|35.73|33.33|35.78|33.38|36.06|33.66|35.59|33.19|0
1713375900000|2024-04-17 17:45:00|35.79|33.39|35.68|33.28|36.15|33.75|35.68|33.28|0
1713376200000|2024-04-17 17:50:00|35.62|33.22|35.5|33.1|35.91|33.51|35.41|33.01|0
1713376500000|2024-04-17 17:55:00|35.51|33.11|35.56|33.16|35.67|33.27|35.28|32.88|0
1713376800000|2024-04-17 18:00:00|35.58|33.18|35.26|32.86|35.81|33.41|35.24|32.84|0
1713377100000|2024-04-17 18:05:00|35.27|32.87|35.32|32.92|35.47|33.07|35.26|32.86|0
1713377400000|2024-04-17 18:10:00|35.36|32.96|35.62|33.22|35.68|33.28|35.35|32.95|0
1713377700000|2024-04-17 18:15:00|35.61|33.21|35.56|33.16|35.9|33.5|35.42|33.02|0
1713378000000|2024-04-17 18:20:00|35.57|33.17|35.67|33.27|35.82|33.42|35.56|33.16|0
1713378300000|2024-04-17 18:25:00|35.62|33.22|35.63|33.23|35.76|33.36|35.36|32.96|0
1713378600000|2024-04-17 18:30:00|35.59|33.19|35.63|33.23|35.71|33.31|35.51|33.11|0
1713378900000|2024-04-17 18:35:00|35.62|33.22|35.54|33.14|35.9|33.5|35.46|33.06|0
1713379200000|2024-04-17 18:40:00|35.51|33.11|34.98|32.58|35.52|33.12|34.46|32.06|0
1713379500000|2024-04-17 18:45:00|34.99|32.59|34.68|32.28|35.04|32.64|34.1|31.7|0
1713379800000|2024-04-17 18:50:00|34.65|32.25|35.47|33.07|35.56|33.16|34.49|32.09|0
1713380100000|2024-04-17 18:55:00|35.49|33.09|35.28|32.88|35.69|33.29|34.41|32.01|0
1713380400000|2024-04-17 19:00:00|35.32|32.92|35.7|33.3|35.75|33.35|35.32|32.92|0
1713380700000|2024-04-17 19:05:00|35.72|33.32|35.72|33.32|35.87|33.47|35.31|32.91|0
1713381000000|2024-04-17 19:10:00|35.74|33.34|35.97|33.57|36.07|33.67|35.63|33.23|0
1713381300000|2024-04-17 19:15:00|35.94|33.54|35.52|33.12|35.94|33.54|35.34|32.94|0
1713381600000|2024-04-17 19:20:00|35.51|33.11|35.66|33.26|35.77|33.37|35.41|33.01|0
1713381900000|2024-04-17 19:25:00|35.64|33.24|35.59|33.19|35.88|33.48|35.52|33.12|0
1713382200000|2024-04-17 19:30:00|35.55|33.15|35.27|32.87|35.59|33.19|35.19|32.79|0
1713382500000|2024-04-17 19:35:00|35.33|32.93|35.59|33.19|35.73|33.33|35.32|32.92|0
1713382800000|2024-04-17 19:40:00|35.58|33.18|35.24|32.84|35.78|33.38|35.15|32.75|0
1713383100000|2024-04-17 19:45:00|35.3|32.9|35.03|32.63|35.36|32.96|34.93|32.53|0
1713383400000|2024-04-17 19:50:00|35.08|32.68|35.02|32.62|35.48|33.08|34.98|32.58|0
1713383700000|2024-04-17 19:55:00|35.08|32.68|35.78|33.38|35.78|33.38|35.05|32.65|0
1713384000000|2024-04-17 20:00:00|35.74|33.34|35.71|33.31|36.03|33.63|35.68|33.28|0
1713384300000|2024-04-17 20:05:00|35.7|33.3|35.71|33.31|35.88|33.48|35.68|33.28|0
1713384600000|2024-04-17 20:10:00|35.73|33.33|35.76|33.36|35.79|33.39|35.69|33.29|0
1713384900000|2024-04-17 20:15:00|35.74|33.34|35.75|33.35|35.86|33.46|35.69|33.29|0
1713385200000|2024-04-17 20:20:00|35.74|33.34|35.74|33.34|35.79|33.39|35.71|33.31|0
1713385500000|2024-04-17 20:25:00|35.71|33.31|35.68|33.28|35.74|33.34|35.68|33.28|0
1713385800000|2024-04-17 20:30:00|35.69|33.29|35.67|33.27|35.69|33.29|35.67|33.27|0
1713386100000|2024-04-17 20:35:00|35.69|33.29|35.69|33.29|35.69|33.29|35.67|33.27|0
1713386400000|2024-04-17 20:40:00|35.67|33.27|35.74|33.34|35.75|33.35|35.67|33.27|0
1713386700000|2024-04-17 20:45:00|35.75|33.35|35.69|33.29|35.75|33.35|35.67|33.27|0
1713387000000|2024-04-17 20:50:00|35.7|33.3|35.7|33.3|35.7|33.3|35.67|33.27|0
1713387300000|2024-04-17 20:55:00|35.72|33.32|35.69|33.29|35.72|33.32|35.69|33.29|0
1713387600000|2024-04-17 21:00:00|35.7|33.3|35.62|33.22|35.7|33.3|35.62|33.22|0
1713387900000|2024-04-17 21:05:00|35.61|33.21|35.62|33.22|35.64|33.24|35.6|33.2|0
1713388200000|2024-04-17 21:10:00|35.63|33.23|35.62|33.22|35.63|33.23|35.62|33.22|0
1713388500000|2024-04-17 21:15:00|35.61|33.21|35.63|33.23|35.63|33.23|35.61|33.21|0
1713388800000|2024-04-17 21:20:00|35.62|33.22|35.62|33.22|35.63|33.23|35.6|33.2|0
1713389100000|2024-04-17 21:25:00|35.61|33.21|35.59|33.19|35.62|33.22|35.59|33.19|0
1713389400000|2024-04-17 21:30:00|35.58|33.18|35.62|33.22|35.62|33.22|35.55|33.15|0
1713389700000|2024-04-17 21:35:00|35.63|33.23|35.63|33.23|35.64|33.24|35.62|33.22|0
1713390000000|2024-04-17 21:40:00|35.64|33.24|35.62|33.22|35.64|33.24|35.62|33.22|0
1713390300000|2024-04-17 21:45:00|35.63|33.23|35.65|33.25|35.65|33.25|35.63|33.23|0
1713390600000|2024-04-17 21:50:00|35.64|33.24|35.63|33.23|35.64|33.24|35.63|33.23|0
1713391200000|2024-04-17 22:00:00|35.59|33.19|35.5|33.1|35.63|33.23|35.44|33.04|0
1713391500000|2024-04-17 22:05:00|35.52|33.12|35.46|33.06|35.56|33.16|35.44|33.04|0
1713391800000|2024-04-17 22:10:00|35.45|33.05|35.48|33.08|35.48|33.08|35.44|33.04|0
1713392100000|2024-04-17 22:15:00|35.47|33.07|35.46|33.06|35.58|33.18|35.46|33.06|0
1713392400000|2024-04-17 22:20:00|35.45|33.05|35.47|33.07|35.48|33.08|35.41|33.01|0
1713392700000|2024-04-17 22:25:00|35.48|33.08|35.54|33.14|35.54|33.14|35.48|33.08|0
1713393000000|2024-04-17 22:30:00|35.52|33.12|35.52|33.12|35.54|33.14|35.47|33.07|0
1713393300000|2024-04-17 22:35:00|35.53|33.13|35.52|33.12|35.57|33.17|35.49|33.09|0
1713393600000|2024-04-17 22:40:00|35.51|33.11|35.45|33.05|35.52|33.12|35.43|33.03|0
1713393900000|2024-04-17 22:45:00|35.43|33.03|35.46|33.06|35.46|33.06|35.42|33.02|0
1713394200000|2024-04-17 22:50:00|35.48|33.08|35.48|33.08|35.57|33.17|35.48|33.08|0
1713394500000|2024-04-17 22:55:00|35.46|33.06|35.46|33.06|35.46|33.06|35.43|33.03|0
1713394800000|2024-04-17 23:00:00|35.44|33.04|35.37|32.97|35.48|33.08|35.36|32.96|0
1713395100000|2024-04-17 23:05:00|35.38|32.98|35.37|32.97|35.4|33|35.34|32.94|0
1713395400000|2024-04-17 23:10:00|35.36|32.96|35.46|33.06|35.46|33.06|35.35|32.95|0
1713395700000|2024-04-17 23:15:00|35.47|33.07|35.47|33.07|35.49|33.09|35.43|33.03|0
1713396000000|2024-04-17 23:20:00|35.46|33.06|35.5|33.1|35.56|33.16|35.46|33.06|0
1713396300000|2024-04-17 23:25:00|35.49|33.09|35.5|33.1|35.53|33.13|35.48|33.08|0
1713396600000|2024-04-17 23:30:00|35.48|33.08|35.45|33.05|35.48|33.08|35.44|33.04|0
1713396900000|2024-04-17 23:35:00|35.47|33.07|35.47|33.07|35.51|33.11|35.46|33.06|0
1713397200000|2024-04-17 23:40:00|35.45|33.05|35.42|33.02|35.47|33.07|35.41|33.01|0
1713397500000|2024-04-17 23:45:00|35.4|33|35.45|33.05|35.45|33.05|35.39|32.99|0
1713397800000|2024-04-17 23:50:00|35.44|33.04|35.4|33|35.45|33.05|35.37|32.97|0
1713398100000|2024-04-17 23:55:00|35.39|32.99|35.37|32.97|35.42|33.02|35.32|32.92|0
1713398400000|2024-04-18 00:00:00|35.36|32.96|35.45|33.05|35.46|33.06|35.34|32.94|0
1713398700000|2024-04-18 00:05:00|35.43|33.03|35.37|32.97|35.45|33.05|35.37|32.97|0
1713399000000|2024-04-18 00:10:00|35.38|32.98|35.41|33.01|35.45|33.05|35.38|32.98|0
1713399300000|2024-04-18 00:15:00|35.43|33.03|35.29|32.89|35.43|33.03|35.24|32.84|0
1713399600000|2024-04-18 00:20:00|35.28|32.88|35.32|32.92|35.4|33|35.26|32.86|0
1713399900000|2024-04-18 00:25:00|35.3|32.9|35.26|32.86|35.3|32.9|35.21|32.81|0
1713400200000|2024-04-18 00:30:00|35.27|32.87|35.23|32.83|35.27|32.87|35.19|32.79|0
1713400500000|2024-04-18 00:35:00|35.24|32.84|35.26|32.86|35.26|32.86|35.23|32.83|0
1713400800000|2024-04-18 00:40:00|35.25|32.85|35.3|32.9|35.32|32.92|35.21|32.81|0
1713401100000|2024-04-18 00:45:00|35.28|32.88|35.35|32.95|35.36|32.96|35.27|32.87|0
1713401400000|2024-04-18 00:50:00|35.36|32.96|35.41|33.01|35.45|33.05|35.33|32.93|0
1713401700000|2024-04-18 00:55:00|35.4|33|35.27|32.87|35.4|33|35.27|32.87|0
1713402000000|2024-04-18 01:00:00|35.25|32.85|35.27|32.87|35.28|32.88|35.17|32.77|0
1713402300000|2024-04-18 01:05:00|35.25|32.85|35.25|32.85|35.31|32.91|35.25|32.85|0
1713402600000|2024-04-18 01:10:00|35.23|32.83|35.19|32.79|35.28|32.88|35.19|32.79|0
1713402900000|2024-04-18 01:15:00|35.2|32.8|35.19|32.79|35.23|32.83|35.17|32.77|0
1713403200000|2024-04-18 01:20:00|35.2|32.8|35.25|32.85|35.31|32.91|35.2|32.8|0
1713403500000|2024-04-18 01:25:00|35.23|32.83|35.21|32.81|35.25|32.85|35.15|32.75|0
1713403800000|2024-04-18 01:30:00|35.23|32.83|35.24|32.84|35.32|32.92|35.21|32.81|0
1713404100000|2024-04-18 01:35:00|35.26|32.86|35.21|32.81|35.29|32.89|35.18|32.78|0
1713404400000|2024-04-18 01:40:00|35.23|32.83|35.28|32.88|35.28|32.88|35.21|32.81|0
1713404700000|2024-04-18 01:45:00|35.27|32.87|35.19|32.79|35.27|32.87|35.18|32.78|0
1713405000000|2024-04-18 01:50:00|35.18|32.78|35.21|32.81|35.22|32.82|35.18|32.78|0
1713405300000|2024-04-18 01:55:00|35.19|32.79|35.09|32.69|35.21|32.81|35.09|32.69|0
1713405600000|2024-04-18 02:00:00|35.08|32.68|35.07|32.67|35.13|32.73|35.05|32.65|0
1713405900000|2024-04-18 02:05:00|35.05|32.65|35.04|32.64|35.11|32.71|35.02|32.62|0
1713406200000|2024-04-18 02:10:00|35.03|32.63|34.95|32.55|35.05|32.65|34.95|32.55|0
1713406500000|2024-04-18 02:15:00|34.96|32.56|34.87|32.47|34.98|32.58|34.87|32.47|0
1713406800000|2024-04-18 02:20:00|34.88|32.48|34.88|32.48|34.91|32.51|34.87|32.47|0
1713407100000|2024-04-18 02:25:00|34.9|32.5|34.82|32.42|34.9|32.5|34.82|32.42|0
1713407400000|2024-04-18 02:30:00|34.84|32.44|34.88|32.48|34.9|32.5|34.82|32.42|0
1713407700000|2024-04-18 02:35:00|34.9|32.5|34.83|32.43|34.91|32.51|34.83|32.43|0
1713408000000|2024-04-18 02:40:00|34.82|32.42|34.86|32.46|34.86|32.46|34.82|32.42|0
1713408300000|2024-04-18 02:45:00|34.85|32.45|34.85|32.45|34.86|32.46|34.82|32.42|0
1713408600000|2024-04-18 02:50:00|34.86|32.46|34.86|32.46|34.88|32.48|34.85|32.45|0
1713408900000|2024-04-18 02:55:00|34.85|32.45|34.89|32.49|34.91|32.51|34.85|32.45|0
1713409200000|2024-04-18 03:00:00|34.88|32.48|34.81|32.41|34.88|32.48|34.81|32.41|0
1713409500000|2024-04-18 03:05:00|34.8|32.4|34.79|32.39|34.81|32.41|34.78|32.38|0
1713409800000|2024-04-18 03:10:00|34.8|32.4|34.81|32.41|34.83|32.43|34.77|32.37|0
1713410100000|2024-04-18 03:15:00|34.83|32.43|34.8|32.4|34.83|32.43|34.77|32.37|0
1713410400000|2024-04-18 03:20:00|34.78|32.38|34.75|32.35|34.8|32.4|34.69|32.29|0
1713410700000|2024-04-18 03:25:00|34.73|32.33|34.76|32.36|34.76|32.36|34.72|32.32|0
1713411000000|2024-04-18 03:30:00|34.75|32.35|34.69|32.29|34.75|32.35|34.69|32.29|0
1713411300000|2024-04-18 03:35:00|34.67|32.27|34.72|32.32|34.72|32.32|34.67|32.27|0
1713411600000|2024-04-18 03:40:00|34.7|32.3|34.68|32.28|34.72|32.32|34.68|32.28|0
1713411900000|2024-04-18 03:45:00|34.7|32.3|34.73|32.33|34.73|32.33|34.68|32.28|0
1713412200000|2024-04-18 03:50:00|34.74|32.34|34.71|32.31|34.76|32.36|34.71|32.31|0
1713412500000|2024-04-18 03:55:00|34.7|32.3|34.7|32.3|34.71|32.31|34.7|32.3|0
1713412800000|2024-04-18 04:00:00|34.68|32.28|34.7|32.3|34.74|32.34|34.68|32.28|0
1713413100000|2024-04-18 04:05:00|34.68|32.28|34.71|32.31|34.71|32.31|34.67|32.27|0
1713413400000|2024-04-18 04:10:00|34.69|32.29|34.68|32.28|34.71|32.31|34.66|32.26|0
1713413700000|2024-04-18 04:15:00|34.69|32.29|34.68|32.28|34.71|32.31|34.68|32.28|0
1713414000000|2024-04-18 04:20:00|34.71|32.31|34.65|32.25|34.71|32.31|34.65|32.25|0
1713414300000|2024-04-18 04:25:00|34.66|32.26|34.6|32.2|34.68|32.28|34.6|32.2|0
1713414600000|2024-04-18 04:30:00|34.62|32.22|34.64|32.24|34.64|32.24|34.61|32.21|0
1713414900000|2024-04-18 04:35:00|34.66|32.26|34.67|32.27|34.67|32.27|34.64|32.24|0
1713415200000|2024-04-18 04:40:00|34.69|32.29|34.69|32.29|34.7|32.3|34.66|32.26|0
1713415500000|2024-04-18 04:45:00|34.7|32.3|34.7|32.3|34.73|32.33|34.69|32.29|0
1713415800000|2024-04-18 04:50:00|34.72|32.32|34.73|32.33|34.75|32.35|34.72|32.32|0
1713416100000|2024-04-18 04:55:00|34.72|32.32|34.72|32.32|34.73|32.33|34.7|32.3|0
1713416400000|2024-04-18 05:00:00|34.73|32.33|34.78|32.38|34.79|32.39|34.69|32.29|0
1713416700000|2024-04-18 05:05:00|34.79|32.39|34.79|32.39|34.81|32.41|34.76|32.36|0
1713417000000|2024-04-18 05:10:00|34.8|32.4|34.8|32.4|34.8|32.4|34.76|32.36|0
1713417300000|2024-04-18 05:15:00|34.82|32.42|34.85|32.45|34.89|32.49|34.82|32.42|0
1713417600000|2024-04-18 05:20:00|34.86|32.46|34.68|32.28|34.88|32.48|34.68|32.28|0
1713417900000|2024-04-18 05:25:00|34.66|32.26|34.68|32.28|34.68|32.28|34.62|32.22|0
1713418200000|2024-04-18 05:30:00|34.66|32.26|34.46|32.06|34.66|32.26|34.41|32.01|0
1713418500000|2024-04-18 05:35:00|34.45|32.05|34.5|32.1|34.56|32.16|34.45|32.05|0
1713418800000|2024-04-18 05:40:00|34.48|32.08|34.42|32.02|34.5|32.1|34.4|32|0
1713419100000|2024-04-18 05:45:00|34.41|32.01|34.43|32.03|34.46|32.06|34.41|32.01|0
1713419400000|2024-04-18 05:50:00|34.42|32.02|34.45|32.05|34.52|32.12|34.42|32.02|0
1713419700000|2024-04-18 05:55:00|34.46|32.06|34.48|32.08|34.49|32.09|34.43|32.03|0
1713420000000|2024-04-18 06:00:00|34.46|32.06|34.42|32.02|34.49|32.09|34.37|31.97|0
1713420300000|2024-04-18 06:05:00|34.4|32|34.32|31.92|34.45|32.05|34.3|31.9|0
1713420600000|2024-04-18 06:10:00|34.31|31.91|34.32|31.92|34.37|31.97|34.3|31.9|0
1713420900000|2024-04-18 06:15:00|34.31|31.91|34.29|31.89|34.32|31.92|34.25|31.85|0
1713421200000|2024-04-18 06:20:00|34.28|31.88|34.25|31.85|34.29|31.89|34.21|31.81|0
1713421500000|2024-04-18 06:25:00|34.28|31.88|34.38|31.98|34.41|32.01|34.26|31.86|0
1713421800000|2024-04-18 06:30:00|34.37|31.97|34.26|31.86|34.37|31.97|34.25|31.85|0
1713422100000|2024-04-18 06:35:00|34.28|31.88|34.33|31.93|34.36|31.96|34.28|31.88|0
1713422400000|2024-04-18 06:40:00|34.35|31.95|34.3|31.9|34.35|31.95|34.24|31.84|0
1713422700000|2024-04-18 06:45:00|34.31|31.91|34.24|31.84|34.35|31.95|34.24|31.84|0
1713423000000|2024-04-18 06:50:00|34.25|31.85|34.33|31.93|34.35|31.95|34.24|31.84|0
1713423300000|2024-04-18 06:55:00|34.35|31.95|34.33|31.93|34.42|32.02|34.3|31.9|0
1713423600000|2024-04-18 07:00:00|34.36|31.96|34.63|32.23|41.28|38.88|34.33|31.93|0
1713423900000|2024-04-18 07:05:00|34.62|32.22|34.71|32.31|34.78|32.38|34.59|32.19|0
1713424200000|2024-04-18 07:10:00|34.72|32.32|34.68|32.28|34.77|32.37|34.63|32.23|0
1713424500000|2024-04-18 07:15:00|34.69|32.29|34.83|32.43|34.93|32.53|34.66|32.26|0
1713424800000|2024-04-18 07:20:00|34.81|32.41|34.67|32.27|34.84|32.44|34.66|32.26|0
1713425100000|2024-04-18 07:25:00|34.63|32.23|34.69|32.29|34.69|32.29|34.56|32.16|0
1713425400000|2024-04-18 07:30:00|34.7|32.3|34.81|32.41|34.83|32.43|34.63|32.23|0
1713425700000|2024-04-18 07:35:00|34.79|32.39|34.82|32.42|34.82|32.42|34.69|32.29|0
1713426000000|2024-04-18 07:40:00|34.81|32.41|34.81|32.41|34.88|32.48|34.76|32.36|0
1713426300000|2024-04-18 07:45:00|34.82|32.42|34.68|32.28|34.82|32.42|34.65|32.25|0
1713426600000|2024-04-18 07:50:00|34.71|32.31|34.7|32.3|34.73|32.33|34.62|32.22|0
1713426900000|2024-04-18 07:55:00|34.71|32.31|34.73|32.33|34.77|32.37|34.64|32.24|0
1713427200000|2024-04-18 08:00:00|34.76|32.36|34.75|32.35|34.79|32.39|34.65|32.25|0
1713427500000|2024-04-18 08:05:00|34.76|32.36|34.83|32.43|34.88|32.48|34.68|32.28|0
1713427800000|2024-04-18 08:10:00|34.82|32.42|34.98|32.58|35.09|32.69|34.8|32.4|0
1713428100000|2024-04-18 08:15:00|35|32.6|35.07|32.67|35.14|32.74|34.95|32.55|0
1713428400000|2024-04-18 08:20:00|35.09|32.69|35.13|32.73|35.23|32.83|35.04|32.64|0
1713428700000|2024-04-18 08:25:00|35.12|32.72|34.95|32.55|35.12|32.72|34.93|32.53|0
1713429000000|2024-04-18 08:30:00|34.93|32.53|34.93|32.53|34.96|32.56|34.85|32.45|0
1713429300000|2024-04-18 08:35:00|34.92|32.52|35.08|32.68|35.08|32.68|34.9|32.5|0
1713429600000|2024-04-18 08:40:00|35.1|32.7|35.08|32.68|35.11|32.71|35.02|32.62|0
1713429900000|2024-04-18 08:45:00|35.07|32.67|34.95|32.55|35.11|32.71|34.92|32.52|0
1713430200000|2024-04-18 08:50:00|34.93|32.53|35.01|32.61|35.01|32.61|34.88|32.48|0
1713430500000|2024-04-18 08:55:00|35.04|32.64|35.07|32.67|35.19|32.79|35.03|32.63|0
1713430800000|2024-04-18 09:00:00|35.06|32.66|34.97|32.57|35.1|32.7|34.96|32.56|0
1713431100000|2024-04-18 09:05:00|34.99|32.59|35.03|32.63|35.07|32.67|34.97|32.57|0
1713431400000|2024-04-18 09:10:00|35.05|32.65|35.03|32.63|35.08|32.68|34.96|32.56|0
1713431700000|2024-04-18 09:15:00|35.05|32.65|35.21|32.81|35.21|32.81|35.05|32.65|0
1713432000000|2024-04-18 09:20:00|35.2|32.8|35.37|32.97|35.46|33.06|35.18|32.78|0
1713432300000|2024-04-18 09:25:00|35.4|33|35.55|33.15|35.63|33.23|35.37|32.97|0
1713432600000|2024-04-18 09:30:00|35.58|33.18|35.47|33.07|35.67|33.27|35.46|33.06|0
1713432900000|2024-04-18 09:35:00|35.49|33.09|35.39|32.99|35.58|33.18|35.33|32.93|0
1713433200000|2024-04-18 09:40:00|35.38|32.98|35.27|32.87|35.43|33.03|35.26|32.86|0
1713433500000|2024-04-18 09:45:00|35.29|32.89|35.25|32.85|35.32|32.92|35.22|32.82|0
1713433800000|2024-04-18 09:50:00|35.27|32.87|35.24|32.84|35.32|32.92|35.18|32.78|0
1713434100000|2024-04-18 09:55:00|35.27|32.87|35.18|32.78|35.31|32.91|35.17|32.77|0
1713434400000|2024-04-18 10:00:00|35.16|32.76|35.17|32.77|35.27|32.87|35.16|32.76|0
1713434700000|2024-04-18 10:05:00|35.19|32.79|35.16|32.76|35.21|32.81|35.1|32.7|0
1713435000000|2024-04-18 10:10:00|35.14|32.74|35.27|32.87|35.37|32.97|35.14|32.74|0
1713435300000|2024-04-18 10:15:00|35.31|32.91|35.39|32.99|35.44|33.04|35.31|32.91|0
1713435600000|2024-04-18 10:20:00|35.37|32.97|35.16|32.76|35.4|33|35.12|32.72|0
1713435900000|2024-04-18 10:25:00|35.17|32.77|35.08|32.68|35.17|32.77|35.05|32.65|0
1713436200000|2024-04-18 10:30:00|35.06|32.66|35|32.6|35.08|32.68|34.92|32.52|0
1713436500000|2024-04-18 10:35:00|34.99|32.59|34.91|32.51|35.02|32.62|34.86|32.46|0
1713436800000|2024-04-18 10:40:00|34.89|32.49|34.98|32.58|35|32.6|34.85|32.45|0
1713437100000|2024-04-18 10:45:00|34.97|32.57|34.98|32.58|34.98|32.58|34.86|32.46|0
1713437400000|2024-04-18 10:50:00|35|32.6|35.03|32.63|35.04|32.64|34.88|32.48|0
1713437700000|2024-04-18 10:55:00|35.04|32.64|35.06|32.66|35.07|32.67|35|32.6|0
1713438000000|2024-04-18 11:00:00|35.04|32.64|34.96|32.56|35.09|32.69|34.93|32.53|0
1713438300000|2024-04-18 11:05:00|34.98|32.58|34.89|32.49|34.99|32.59|34.81|32.41|0
1713438600000|2024-04-18 11:10:00|34.9|32.5|35.11|32.71|35.21|32.81|34.9|32.5|0
1713438900000|2024-04-18 11:15:00|35.13|32.73|35.07|32.67|35.14|32.74|35.04|32.64|0
1713439200000|2024-04-18 11:20:00|35.08|32.68|35.04|32.64|35.08|32.68|34.95|32.55|0
1713439500000|2024-04-18 11:25:00|35.02|32.62|35.04|32.64|35.04|32.64|34.99|32.59|0
1713439800000|2024-04-18 11:30:00|35.02|32.62|34.85|32.45|35.02|32.62|34.81|32.41|0
1713440100000|2024-04-18 11:35:00|34.82|32.42|34.47|32.07|35.02|32.62|34.47|32.07|0
1713440400000|2024-04-18 11:40:00|34.49|32.09|34.39|31.99|34.53|32.13|34.33|31.93|0
1713440700000|2024-04-18 11:45:00|34.36|31.96|34.39|31.99|34.39|31.99|34.22|31.82|0
1713441000000|2024-04-18 11:50:00|34.38|31.98|34.34|31.94|34.45|32.05|34.31|31.91|0
1713441300000|2024-04-18 11:55:00|34.36|31.96|34.4|32|34.42|32.02|34.33|31.93|0
1713441600000|2024-04-18 12:00:00|34.42|32.02|34.55|32.15|34.58|32.18|34.37|31.97|0
1713441900000|2024-04-18 12:05:00|34.54|32.14|34.58|32.18|34.66|32.26|34.49|32.09|0
1713442200000|2024-04-18 12:10:00|34.6|32.2|34.7|32.3|34.75|32.35|34.58|32.18|0
1713442500000|2024-04-18 12:15:00|34.69|32.29|34.99|32.59|35.03|32.63|34.66|32.26|0
1713442800000|2024-04-18 12:20:00|35|32.6|35.08|32.68|35.09|32.69|34.93|32.53|0
1713443100000|2024-04-18 12:25:00|35.09|32.69|35.08|32.68|35.14|32.74|34.94|32.54|0
1713443400000|2024-04-18 12:30:00|34.95|32.55|35.23|32.83|35.25|32.85|34.86|32.46|0
1713443700000|2024-04-18 12:35:00|35.24|32.84|34.98|32.58|35.24|32.84|34.8|32.4|0
1713444000000|2024-04-18 12:40:00|34.99|32.59|35.06|32.66|35.16|32.76|34.86|32.46|0
1713444300000|2024-04-18 12:45:00|35.1|32.7|34.97|32.57|35.37|32.97|34.89|32.49|0
1713444600000|2024-04-18 12:50:00|34.95|32.55|34.95|32.55|35.03|32.63|34.83|32.43|0
1713444900000|2024-04-18 12:55:00|34.93|32.53|35.03|32.63|35.12|32.72|34.89|32.49|0
1713445200000|2024-04-18 13:00:00|34.99|32.59|34.78|32.38|35.1|32.7|34.72|32.32|0
1713445500000|2024-04-18 13:05:00|34.8|32.4|34.83|32.43|34.89|32.49|34.66|32.26|0
1713445800000|2024-04-18 13:10:00|34.81|32.41|34.73|32.33|34.89|32.49|34.69|32.29|0
1713446100000|2024-04-18 13:15:00|34.75|32.35|34.81|32.41|34.93|32.53|34.69|32.29|0
1713446400000|2024-04-18 13:20:00|34.79|32.39|34.84|32.44|34.84|32.44|34.63|32.23|0
1713446700000|2024-04-18 13:25:00|34.85|32.45|34.81|32.41|34.94|32.54|34.79|32.39|0
1713447000000|2024-04-18 13:30:00|34.79|32.39|35.34|32.94|35.34|32.94|34.75|32.35|0
1713447300000|2024-04-18 13:35:00|35.36|32.96|35.88|33.48|36.62|34.22|35.01|32.61|0
1713447600000|2024-04-18 13:40:00|35.9|33.5|35.6|33.2|35.9|33.5|35.46|33.06|0
1713447900000|2024-04-18 13:45:00|35.57|33.17|35.09|32.69|35.87|33.47|35.05|32.65|0
1713448200000|2024-04-18 13:50:00|35.06|32.66|35.35|32.95|35.41|33.01|34.96|32.56|0
1713448500000|2024-04-18 13:55:00|35.39|32.99|35.04|32.64|35.42|33.02|34.95|32.55|0
1713448800000|2024-04-18 14:00:00|35.07|32.67|35.42|33.02|35.56|33.16|35.02|32.62|0
1713449100000|2024-04-18 14:05:00|35.41|33.01|34.76|32.36|35.41|33.01|34.76|32.36|0
1713449400000|2024-04-18 14:10:00|34.79|32.39|34.73|32.33|34.99|32.59|34.71|32.31|0
1713449700000|2024-04-18 14:15:00|34.71|32.31|34.57|32.17|35.07|32.67|34.49|32.09|0
1713450000000|2024-04-18 14:20:00|34.62|32.22|34.69|32.29|34.81|32.41|34.59|32.19|0
1713450300000|2024-04-18 14:25:00|34.71|32.31|34.51|32.11|34.72|32.32|34.39|31.99|0
1713450600000|2024-04-18 14:30:00|34.48|32.08|34.21|31.81|34.49|32.09|34.21|31.81|0
1713450900000|2024-04-18 14:35:00|34.22|31.82|34.21|31.81|34.28|31.88|33.88|31.48|0
1713451200000|2024-04-18 14:40:00|34.22|31.82|33.95|31.55|34.28|31.88|33.88|31.48|0
1713451500000|2024-04-18 14:45:00|33.92|31.52|33.83|31.43|34.05|31.65|33.73|31.33|0
1713451800000|2024-04-18 14:50:00|33.85|31.45|33.89|31.49|34.01|31.61|33.71|31.31|0
1713452100000|2024-04-18 14:55:00|33.84|31.44|33.68|31.28|33.87|31.47|33.43|31.03|0
1713452400000|2024-04-18 15:00:00|33.65|31.25|34.05|31.65|34.48|32.08|33.61|31.21|0
1713452700000|2024-04-18 15:05:00|34.02|31.62|33.93|31.53|34.05|31.65|33.81|31.41|0
1713453000000|2024-04-18 15:10:00|33.9|31.5|33.74|31.34|33.94|31.54|33.71|31.31|0
1713453300000|2024-04-18 15:15:00|33.72|31.32|33.77|31.37|33.77|31.37|33.49|31.09|0
1713453600000|2024-04-18 15:20:00|33.74|31.34|33.14|30.74|33.78|31.38|33.12|30.72|0
1713453900000|2024-04-18 15:25:00|33.13|30.73|33.63|31.23|33.63|31.23|33.13|30.73|0
1713454200000|2024-04-18 15:30:00|33.61|31.21|33.63|31.23|33.75|31.35|33.51|31.11|0
1713454500000|2024-04-18 15:35:00|33.61|31.21|33.64|31.24|33.77|31.37|33.54|31.14|0
1713454800000|2024-04-18 15:40:00|33.67|31.27|33.73|31.33|33.88|31.48|33.67|31.27|0
1713455100000|2024-04-18 15:45:00|33.7|31.3|33.83|31.43|33.91|31.51|33.7|31.3|0
1713455400000|2024-04-18 15:50:00|33.85|31.45|33.82|31.42|33.95|31.55|33.73|31.33|0
1713455700000|2024-04-18 15:55:00|33.83|31.43|33.8|31.4|33.89|31.49|33.7|31.3|0
1713456000000|2024-04-18 16:00:00|33.78|31.38|33.83|31.43|33.86|31.46|33.55|31.15|0
1713456300000|2024-04-18 16:05:00|33.84|31.44|34.07|31.67|34.17|31.77|33.83|31.43|0
1713456600000|2024-04-18 16:10:00|34.05|31.65|33.92|31.52|34.08|31.68|33.24|30.84|0
1713456900000|2024-04-18 16:15:00|33.95|31.55|33.74|31.34|33.96|31.56|33.69|31.29|0
1713457200000|2024-04-18 16:20:00|33.75|31.35|33.84|31.44|33.87|31.47|33.68|31.28|0
1713457500000|2024-04-18 16:25:00|33.87|31.47|33.74|31.34|33.9|31.5|33.65|31.25|0
1713457800000|2024-04-18 16:30:00|33.75|31.35|34.33|31.93|34.36|31.96|33.74|31.34|0
1713458100000|2024-04-18 16:35:00|34.32|31.92|33.94|31.54|34.33|31.93|33.73|31.33|0
1713458400000|2024-04-18 16:40:00|33.93|31.53|34.18|31.78|34.32|31.92|33.88|31.48|0
1713458700000|2024-04-18 16:45:00|34.17|31.77|34.59|32.19|34.68|32.28|34.07|31.67|0
1713459000000|2024-04-18 16:50:00|34.56|32.16|34.84|32.44|34.94|32.54|34.52|32.12|0
1713459300000|2024-04-18 16:55:00|34.85|32.45|34.9|32.5|34.97|32.57|34.65|32.25|0
1713459600000|2024-04-18 17:00:00|34.93|32.53|34.88|32.48|34.93|32.53|34.67|32.27|0
1713459900000|2024-04-18 17:05:00|34.91|32.51|34.89|32.49|35.11|32.71|34.85|32.45|0
1713460200000|2024-04-18 17:10:00|34.88|32.48|34.94|32.54|35.31|32.91|34.48|32.08|0
1713460500000|2024-04-18 17:15:00|34.96|32.56|35.33|32.93|35.59|33.19|34.88|32.48|0
1713460800000|2024-04-18 17:20:00|35.28|32.88|35.81|33.41|35.81|33.41|35.22|32.82|0
1713461100000|2024-04-18 17:25:00|35.83|33.43|34.97|32.57|35.83|33.43|34.97|32.57|0
1713461400000|2024-04-18 17:30:00|34.95|32.55|35.29|32.89|35.37|32.97|34.95|32.55|0
1713461700000|2024-04-18 17:35:00|35.28|32.88|35.42|33.02|35.51|33.11|35.15|32.75|0
1713462000000|2024-04-18 17:40:00|35.4|33|34.82|32.42|35.79|33.39|34.82|32.42|0
1713462300000|2024-04-18 17:45:00|35.62|33.22|35.5|33.1|35.64|33.24|35.36|32.96|0
1713462600000|2024-04-18 17:50:00|35.55|33.15|35.83|33.43|35.97|33.57|35.53|33.13|0
1713462900000|2024-04-18 17:55:00|35.8|33.4|35.62|33.22|35.89|33.49|35.59|33.19|0
1713463200000|2024-04-18 18:00:00|35.67|33.27|35.79|33.39|35.89|33.49|35.64|33.24|0
1713463500000|2024-04-18 18:05:00|35.82|33.42|35.98|33.58|36.09|33.69|35.75|33.35|0
1713463800000|2024-04-18 18:10:00|36|33.6|35.89|33.49|36.25|33.85|35.74|33.34|0
1713464100000|2024-04-18 18:15:00|35.9|33.5|35.51|33.11|35.9|33.5|35.38|32.98|0
1713464400000|2024-04-18 18:20:00|35.49|33.09|35.37|32.97|35.6|33.2|35.12|32.72|0
1713464700000|2024-04-18 18:25:00|35.45|33.05|35.66|33.26|35.76|33.36|35.15|32.75|0
1713465000000|2024-04-18 18:30:00|35.68|33.28|36.23|33.83|36.29|33.89|35.68|33.28|0
1713465300000|2024-04-18 18:35:00|36.25|33.85|36.01|33.61|36.25|33.85|35.88|33.48|0
1713465600000|2024-04-18 18:40:00|36.04|33.64|35.66|33.26|36.09|33.69|35.61|33.21|0
1713465900000|2024-04-18 18:45:00|35.71|33.31|35.63|33.23|35.86|33.46|35.61|33.21|0
1713466200000|2024-04-18 18:50:00|35.66|33.26|35.89|33.49|36|33.6|35.66|33.26|0
1713466500000|2024-04-18 18:55:00|35.88|33.48|36.02|33.62|36.1|33.7|35.8|33.4|0
1713466800000|2024-04-18 19:00:00|36|33.6|35.58|33.18|36.02|33.62|35.39|32.99|0
1713467100000|2024-04-18 19:05:00|35.56|33.16|35.51|33.11|35.66|33.26|35.25|32.85|0
1713467400000|2024-04-18 19:10:00|35.5|33.1|35.59|33.19|35.67|33.27|35.17|32.77|0
1713467700000|2024-04-18 19:15:00|35.56|33.16|35.64|33.24|35.79|33.39|35.5|33.1|0
1713468000000|2024-04-18 19:20:00|35.61|33.21|35.46|33.06|35.81|33.41|35.31|32.91|0
1713468300000|2024-04-18 19:25:00|35.51|33.11|35.48|33.08|35.76|33.36|35.39|32.99|0
1713468600000|2024-04-18 19:30:00|35.43|33.03|35.23|32.83|35.49|33.09|35.23|32.83|0
1713468900000|2024-04-18 19:35:00|35.24|32.84|35.51|33.11|35.51|33.11|35.14|32.74|0
1713469200000|2024-04-18 19:40:00|35.46|33.06|35.18|32.78|35.51|33.11|35.15|32.75|0
1713469500000|2024-04-18 19:45:00|35.23|32.83|35.19|32.79|35.34|32.94|35.12|32.72|0
1713469800000|2024-04-18 19:50:00|35.16|32.76|35.72|33.32|35.76|33.36|34.86|32.46|0
1713470100000|2024-04-18 19:55:00|35.71|33.31|35.68|33.28|35.8|33.4|35.54|33.14|0
1713470400000|2024-04-18 20:00:00|35.55|33.15|35.53|33.13|35.94|33.54|35.29|32.89|0
1713470700000|2024-04-18 20:05:00|35.55|33.15|35.53|33.13|35.77|33.37|35.53|33.13|0
1713471000000|2024-04-18 20:10:00|35.55|33.15|35.59|33.19|35.63|33.23|35.46|33.06|0
1713471300000|2024-04-18 20:15:00|35.61|33.21|35.59|33.19|35.61|33.21|35.5|33.1|0
1713471600000|2024-04-18 20:20:00|35.61|33.21|35.61|33.21|35.69|33.29|35.58|33.18|0
1713471900000|2024-04-18 20:25:00|35.62|33.22|35.64|33.24|35.7|33.3|35.59|33.19|0
1713472200000|2024-04-18 20:30:00|35.62|33.22|35.7|33.3|35.7|33.3|35.61|33.21|0
1713472500000|2024-04-18 20:35:00|35.68|33.28|35.78|33.38|35.78|33.38|35.65|33.25|0
1713472800000|2024-04-18 20:40:00|35.76|33.36|35.87|33.47|35.87|33.47|35.73|33.33|0
1713473100000|2024-04-18 20:45:00|35.88|33.48|35.89|33.49|35.9|33.5|35.84|33.44|0
1713473400000|2024-04-18 20:50:00|35.9|33.5|35.81|33.41|35.9|33.5|35.74|33.34|0
1713473700000|2024-04-18 20:55:00|35.79|33.39|35.69|33.29|35.81|33.41|35.67|33.27|0
1713474000000|2024-04-18 21:00:00|35.73|33.33|35.71|33.31|35.73|33.33|35.69|33.29|0
1713474300000|2024-04-18 21:05:00|35.7|33.3|35.71|33.31|35.71|33.31|35.7|33.3|0
1713474600000|2024-04-18 21:10:00|35.7|33.3|35.71|33.31|35.71|33.31|35.7|33.3|0
1713474900000|2024-04-18 21:15:00|35.72|33.32|35.72|33.32|35.73|33.33|35.72|33.32|0
1713475200000|2024-04-18 21:20:00|35.73|33.33|35.74|33.34|35.75|33.35|35.73|33.33|0
1713475500000|2024-04-18 21:25:00|35.73|33.33|35.76|33.36|35.78|33.38|35.71|33.31|0
1713475800000|2024-04-18 21:30:00|35.79|33.39|35.8|33.4|35.8|33.4|35.79|33.39|0
1713476100000|2024-04-18 21:35:00|35.79|33.39|35.77|33.37|35.8|33.4|35.76|33.36|0
1713476400000|2024-04-18 21:40:00|35.76|33.36|35.76|33.36|35.77|33.37|35.76|33.36|0
1713476700000|2024-04-18 21:45:00|35.75|33.35|35.76|33.36|35.77|33.37|35.75|33.35|0
1713477000000|2024-04-18 21:50:00|35.75|33.35|35.76|33.36|35.76|33.36|35.74|33.34|0
1713477300000|2024-04-18 21:55:00|35.75|33.35|35.76|33.36|35.76|33.36|35.72|33.32|0
1713477600000|2024-04-18 22:00:00|35.68|33.28|35.49|33.09|35.68|33.28|35.49|33.09|0
1713477900000|2024-04-18 22:05:00|35.51|33.11|35.48|33.08|35.56|33.16|35.45|33.05|0
1713478200000|2024-04-18 22:10:00|35.49|33.09|35.48|33.08|35.51|33.11|35.46|33.06|0
1713478500000|2024-04-18 22:15:00|35.49|33.09|35.54|33.14|35.55|33.15|35.48|33.08|0
1713478800000|2024-04-18 22:20:00|35.52|33.12|35.55|33.15|35.55|33.15|35.51|33.11|0
1713479100000|2024-04-18 22:25:00|35.54|33.14|35.55|33.15|35.55|33.15|35.52|33.12|0
1713479400000|2024-04-18 22:30:00|35.54|33.14|35.55|33.15|35.59|33.19|35.5|33.1|0
1713479700000|2024-04-18 22:35:00|35.56|33.16|35.53|33.13|35.58|33.18|35.53|33.13|0
1713480000000|2024-04-18 22:40:00|35.55|33.15|35.59|33.19|35.6|33.2|35.55|33.15|0
1713480300000|2024-04-18 22:45:00|35.58|33.18|35.58|33.18|35.63|33.23|35.56|33.16|0
1713480600000|2024-04-18 22:50:00|35.59|33.19|35.7|33.3|35.73|33.33|35.58|33.18|0
1713480900000|2024-04-18 22:55:00|35.71|33.31|35.69|33.29|35.72|33.32|35.69|33.29|0
1713481200000|2024-04-18 23:00:00|35.7|33.3|35.75|33.35|35.78|33.38|35.69|33.29|0
1713481500000|2024-04-18 23:05:00|35.73|33.33|35.73|33.33|35.78|33.38|35.7|33.3|0
1713481800000|2024-04-18 23:10:00|35.72|33.32|35.71|33.31|35.73|33.33|35.68|33.28|0
1713482100000|2024-04-18 23:15:00|35.73|33.33|35.89|33.49|35.92|33.52|35.73|33.33|0
1713482400000|2024-04-18 23:20:00|35.9|33.5|35.85|33.45|35.9|33.5|35.78|33.38|0
1713482700000|2024-04-18 23:25:00|35.84|33.44|35.88|33.48|35.9|33.5|35.82|33.42|0
1713483000000|2024-04-18 23:30:00|35.87|33.47|35.86|33.46|35.9|33.5|35.82|33.42|0
1713483300000|2024-04-18 23:35:00|35.85|33.45|35.82|33.42|35.86|33.46|35.79|33.39|0
1713483600000|2024-04-18 23:40:00|35.81|33.41|35.85|33.45|35.89|33.49|35.8|33.4|0
1713483900000|2024-04-18 23:45:00|35.83|33.43|35.88|33.48|35.88|33.48|35.82|33.42|0
1713484200000|2024-04-18 23:50:00|35.9|33.5|36.01|33.61|36.37|33.97|35.88|33.48|0
1713484500000|2024-04-18 23:55:00|36.04|33.64|36.16|33.76|36.17|33.77|35.93|33.53|0
1713484800000|2024-04-19 00:00:00|36.13|33.73|36.11|33.71|36.23|33.83|36.05|33.65|0
1713485100000|2024-04-19 00:05:00|36.12|33.72|36.21|33.81|36.33|33.93|36.1|33.7|0
1713485400000|2024-04-19 00:10:00|36.22|33.82|36.38|33.98|36.51|34.11|36.22|33.82|0
1713485700000|2024-04-19 00:15:00|36.37|33.97|36.78|34.38|36.86|34.46|36.33|33.93|0
1713486000000|2024-04-19 00:20:00|36.8|34.4|36.98|34.58|37.18|34.78|36.78|34.38|0
1713486300000|2024-04-19 00:25:00|36.97|34.57|36.95|34.55|37.02|34.62|36.93|34.53|0
1713486600000|2024-04-19 00:30:00|36.93|34.53|36.97|34.57|37.16|34.76|36.93|34.53|0
1713486900000|2024-04-19 00:35:00|36.98|34.58|36.96|34.56|37.01|34.61|36.93|34.53|0
1713487200000|2024-04-19 00:40:00|36.98|34.58|36.98|34.58|37.08|34.68|36.95|34.55|0
1713487500000|2024-04-19 00:45:00|37|34.6|37.82|35.42|37.83|35.43|36.93|34.53|0
1713487800000|2024-04-19 00:50:00|37.8|35.4|38.05|35.65|38.08|35.68|37.8|35.4|0
1713488100000|2024-04-19 00:55:00|38.06|35.66|38.23|35.83|38.43|36.03|37.96|35.56|0
1713488400000|2024-04-19 01:00:00|38.24|35.84|38.74|36.34|38.78|36.38|38.11|35.71|0
1713488700000|2024-04-19 01:05:00|38.73|36.33|39.04|36.64|39.1|36.7|38.49|36.09|0
1713489000000|2024-04-19 01:10:00|39.03|36.63|39.27|36.87|39.31|36.91|38.91|36.51|0
1713489300000|2024-04-19 01:15:00|39.3|36.9|39.69|36.33|39.79|37.1|39.2|36.33|0
1713489600000|2024-04-19 01:20:00|39.67|36.31|39.92|36.56|40.16|36.8|39.61|36.25|0
1713489900000|2024-04-19 01:25:00|39.93|36.57|41.62|38.26|41.69|38.33|39.91|36.55|0
1713490200000|2024-04-19 01:30:00|41.66|38.3|44.23|37.03|44.25|39.14|41.6|36.73|0
1713490500000|2024-04-19 01:35:00|44.21|37.01|46.77|39.57|46.84|39.64|44.14|36.94|0
1713490800000|2024-04-19 01:40:00|46.57|39.37|47.49|40.29|47.54|40.34|46.23|39.03|0
1713491100000|2024-04-19 01:45:00|47.5|40.3|46.66|39.46|47.5|40.3|46.51|39.31|0
1713491400000|2024-04-19 01:50:00|46.64|39.44|44.51|37.31|46.68|39.48|44.45|37.25|0
1713491700000|2024-04-19 01:55:00|44.53|37.33|45|37.8|45.42|38.22|44.4|37.2|0
1713492000000|2024-04-19 02:00:00|44.98|37.78|45.34|38.14|45.62|38.42|44.87|37.67|0
1713492300000|2024-04-19 02:05:00|45.31|38.11|45.02|40.22|46.09|40.22|44.84|38.01|0
1713492600000|2024-04-19 02:10:00|44.95|40.15|45.72|40.92|45.82|41.02|44.95|40.15|0
1713492900000|2024-04-19 02:15:00|45.77|40.97|46.51|40.51|46.51|41.2|45.41|40.51|0
1713493200000|2024-04-19 02:20:00|46.52|40.52|47.08|41.08|47.69|41.69|45.84|39.84|0
1713493500000|2024-04-19 02:25:00|47.33|41.33|48.24|42.24|49.18|43.18|47.23|41.23|0
1713493800000|2024-04-19 02:30:00|48.42|42.42|48.06|43.26|48.51|43.38|47.67|42.22|0
1713494100000|2024-04-19 02:35:00|48.01|43.21|47.61|42.81|48.01|43.21|47.32|42.52|0
1713494400000|2024-04-19 02:40:00|47.6|42.8|47.8|43|47.97|43.17|47.45|42.65|0
1713494700000|2024-04-19 02:45:00|47.77|42.97|48.12|43.32|48.35|43.55|47.42|42.62|0
1713495000000|2024-04-19 02:50:00|48.02|43.22|47.53|42.73|48.06|43.26|47.41|42.61|0
1713495300000|2024-04-19 02:55:00|47.51|42.71|48.91|44.11|49.38|44.58|47.51|42.71|0
1713495600000|2024-04-19 03:00:00|48.96|44.16|50.49|45.69|50.94|46.14|48.81|44.01|0
1713495900000|2024-04-19 03:05:00|50.51|45.71|50.03|45.23|50.58|45.78|50.03|45.23|0
1713496200000|2024-04-19 03:10:00|50.07|45.27|50|45.2|50.33|45.53|49.76|44.96|0
1713496500000|2024-04-19 03:15:00|50.03|45.23|49.44|44.64|50.3|45.5|49.22|44.42|0
1713496800000|2024-04-19 03:20:00|49.51|44.71|49.45|44.65|49.69|44.89|49.3|44.5|0
1713497100000|2024-04-19 03:25:00|49.47|44.67|49.19|44.39|49.51|44.71|49.15|44.35|0
1713497400000|2024-04-19 03:30:00|49.16|44.36|49.3|44.5|49.43|44.63|48.79|43.99|0
1713497700000|2024-04-19 03:35:00|49.34|44.54|48.73|43.93|49.37|44.57|48.58|43.78|0
1713498000000|2024-04-19 03:40:00|48.77|43.97|48.42|43.62|48.77|43.97|48.32|43.52|0
1713498300000|2024-04-19 03:45:00|48.4|43.6|48.51|43.71|48.73|43.93|48.33|43.53|0
1713498600000|2024-04-19 03:50:00|48.49|43.69|48.26|43.46|48.81|44.01|48.06|43.26|0
1713498900000|2024-04-19 03:55:00|48.25|43.45|48.32|43.52|48.43|43.63|48.17|43.37|0
1713499200000|2024-04-19 04:00:00|48.21|43.41|46.35|41.55|48.32|43.52|45.45|40.65|0
1713499500000|2024-04-19 04:05:00|46.36|41.56|46.35|41.55|46.36|41.56|46.07|41.27|0
1713499800000|2024-04-19 04:10:00|46.34|41.54|46.42|41.62|46.49|41.69|46.25|41.45|0
1713500100000|2024-04-19 04:15:00|46.44|41.64|46.33|41.53|46.47|41.67|46.29|41.49|0
1713500400000|2024-04-19 04:20:00|46.32|41.52|46.21|41.41|46.36|41.56|46.03|41.23|0
1713500700000|2024-04-19 04:25:00|46.23|41.43|46.13|41.33|46.32|41.52|46.12|41.32|0
1713501000000|2024-04-19 04:30:00|46.14|41.34|46.21|41.41|46.3|41.5|46.12|41.32|0
1713501300000|2024-04-19 04:35:00|46.2|41.4|46.08|41.28|46.23|41.43|46.02|41.22|0
1713501600000|2024-04-19 04:40:00|46.12|41.32|46.02|41.22|46.14|41.34|45.94|41.14|0
1713501900000|2024-04-19 04:45:00|45.99|41.19|46.3|41.5|46.34|41.54|45.96|41.16|0
1713502200000|2024-04-19 04:50:00|46.31|41.51|46.41|41.61|46.49|41.69|46.26|41.46|0
1713502500000|2024-04-19 04:55:00|46.43|41.63|46.34|41.54|46.51|41.71|46.33|41.53|0
1713502800000|2024-04-19 05:00:00|46.36|41.56|46.26|41.46|46.43|41.63|46.19|41.39|0
1713503100000|2024-04-19 05:05:00|46.23|41.43|46.19|41.39|46.25|41.45|46|41.2|0
1713503400000|2024-04-19 05:10:00|46.18|41.38|45.77|42.17|46.21|42.19|45.49|41.32|0
1713503700000|2024-04-19 05:15:00|45.79|42.19|46.07|42.47|46.17|42.57|45.7|42.1|0
1713504000000|2024-04-19 05:20:00|46.04|42.44|45.63|42.03|46.04|42.44|45.6|42|0
1713504300000|2024-04-19 05:25:00|45.64|42.04|45.47|41.87|45.64|42.04|45.44|41.84|0
1713504600000|2024-04-19 05:30:00|45.46|41.86|45.8|42.2|45.8|42.2|45.46|41.86|0
1713504900000|2024-04-19 05:35:00|45.81|42.21|45.68|42.08|45.94|42.34|45.62|42.02|0
1713505200000|2024-04-19 05:40:00|45.69|42.09|45.43|41.83|45.71|42.11|45.33|41.73|0
1713505500000|2024-04-19 05:45:00|45.39|41.79|45.47|41.87|45.55|41.95|45.33|41.73|0
1713505800000|2024-04-19 05:50:00|45.52|41.92|45.35|41.75|45.58|41.98|45.32|41.72|0
1713506100000|2024-04-19 05:55:00|45.37|41.77|45.52|41.92|45.52|41.92|45.32|41.72|0
1713506400000|2024-04-19 06:00:00|45.53|41.93|45.52|41.92|45.87|42.27|45.5|41.9|0
1713506700000|2024-04-19 06:05:00|45.55|41.95|45.32|41.72|45.59|41.99|45.32|41.72|0
1713507000000|2024-04-19 06:10:00|45.34|41.74|43.05|39.45|45.37|41.77|43.02|39.42|0
1713507300000|2024-04-19 06:15:00|43.07|39.47|42.99|39.39|43.08|39.48|42.7|39.1|0
1713507600000|2024-04-19 06:20:00|42.97|39.37|42.95|39.35|42.99|39.39|42.79|39.19|0
1713507900000|2024-04-19 06:25:00|42.96|39.36|42.95|39.35|43.02|39.42|42.79|39.19|0
1713508200000|2024-04-19 06:30:00|42.98|39.38|42.71|39.11|42.98|39.38|42.39|38.79|0
1713508500000|2024-04-19 06:35:00|42.74|39.14|42.51|38.91|42.74|39.14|42.39|38.79|0
1713508800000|2024-04-19 06:40:00|42.46|38.86|41.51|37.91|43.14|39.54|41.5|37.9|0
1713509100000|2024-04-19 06:45:00|41.52|37.92|41.69|38.09|41.69|38.09|41.45|37.85|0
1713509400000|2024-04-19 06:50:00|41.72|38.12|41.54|37.94|41.72|38.12|41.5|37.9|0
1713509700000|2024-04-19 06:55:00|41.57|37.97|41.66|38.06|41.69|38.09|41.49|37.89|0
1713510000000|2024-04-19 07:00:00|41.59|37.99|41.59|37.99|41.68|38.08|41.26|37.66|0
1713510300000|2024-04-19 07:05:00|41.57|37.97|41.25|37.65|41.59|37.99|41.21|37.61|0
1713510600000|2024-04-19 07:10:00|41.28|37.68|40.16|36.56|41.53|37.93|38.46|34.86|0
1713510900000|2024-04-19 07:15:00|40.18|36.58|40.29|36.69|40.35|36.75|40.13|36.53|0
1713511200000|2024-04-19 07:20:00|40.28|36.68|40.39|36.79|40.39|36.79|40.11|36.51|0
1713511500000|2024-04-19 07:25:00|40.38|36.78|40.11|36.51|40.43|36.83|40|36.4|0
1713511800000|2024-04-19 07:30:00|40.16|36.56|40.53|36.93|40.61|37.01|40.16|36.56|0
1713512100000|2024-04-19 07:35:00|40.55|36.95|40.44|36.84|40.59|36.99|40.32|36.72|0
1713512400000|2024-04-19 07:40:00|40.45|36.85|40.33|36.73|40.61|37.01|40.2|36.6|0
1713512700000|2024-04-19 07:45:00|40.36|36.76|40.42|36.82|40.42|36.82|40.17|36.57|0
1713513000000|2024-04-19 07:50:00|40.39|36.79|40.37|36.77|40.42|36.82|40.24|36.64|0
1713513300000|2024-04-19 07:55:00|40.35|36.75|39.88|36.28|40.35|36.75|39.85|36.25|0
1713513600000|2024-04-19 08:00:00|39.9|36.3|39.88|36.28|40.05|36.45|39.81|36.21|0
1713513900000|2024-04-19 08:05:00|39.93|36.33|40|36.4|40.23|36.63|39.84|36.24|0
1713514200000|2024-04-19 08:10:00|39.95|36.35|40.23|36.63|40.4|36.8|39.94|36.34|0
1713514500000|2024-04-19 08:15:00|40.21|36.61|39.16|35.56|40.21|36.61|39.16|35.56|0
1713514800000|2024-04-19 08:20:00|39.17|35.57|39.24|35.64|39.34|35.74|39.16|35.56|0
1713515100000|2024-04-19 08:25:00|39.23|35.63|39.36|35.76|40.23|36.63|38.58|34.98|0
1713515400000|2024-04-19 08:30:00|39.37|35.77|39.63|36.03|39.67|36.07|39.26|35.66|0
1713515700000|2024-04-19 08:35:00|39.62|36.02|39.39|35.79|39.79|36.19|39.3|35.7|0
1713516000000|2024-04-19 08:40:00|39.41|35.81|39.65|36.05|39.68|36.08|39.4|35.8|0
1713516300000|2024-04-19 08:45:00|39.67|36.07|39.43|35.83|39.7|36.1|39.41|35.81|0
1713516600000|2024-04-19 08:50:00|39.45|35.85|39.35|35.75|39.45|35.85|39.25|35.65|0
1713516900000|2024-04-19 08:55:00|39.36|35.76|39.41|35.81|39.51|35.91|39.28|35.68|0
1713517200000|2024-04-19 09:00:00|39.43|35.83|39.21|35.61|39.44|35.84|39.04|35.44|0
1713517500000|2024-04-19 09:05:00|39.19|35.59|39.28|35.68|39.43|35.83|39.16|35.56|0
1713517800000|2024-04-19 09:10:00|39.29|35.69|39.41|35.81|39.42|35.82|39.21|35.61|0
1713518100000|2024-04-19 09:15:00|39.4|35.8|39.24|35.64|39.41|35.81|39.11|35.51|0
1713518400000|2024-04-19 09:20:00|39.25|35.65|39.11|35.51|39.26|35.66|39.02|35.42|0
1713518700000|2024-04-19 09:25:00|39.1|35.5|38.61|36.21|39.33|36.21|38.59|35.37|0
1713519000000|2024-04-19 09:30:00|38.6|36.2|38.41|36.01|38.63|36.23|38.39|35.99|0
1713519300000|2024-04-19 09:35:00|38.43|36.03|38.39|35.99|38.44|36.04|38.29|35.89|0
1713519600000|2024-04-19 09:40:00|38.41|36.01|38.17|35.77|38.56|36.16|38.07|35.67|0
1713519900000|2024-04-19 09:45:00|38.16|35.76|38.15|35.75|38.2|35.8|38.07|35.67|0
1713520200000|2024-04-19 09:50:00|38.1|35.7|38.17|35.77|38.25|35.85|38.05|35.65|0
1713520500000|2024-04-19 09:55:00|38.16|35.76|38.31|35.91|38.33|35.93|38.08|35.68|0
1713520800000|2024-04-19 10:00:00|38.28|35.88|38.25|35.85|38.33|35.93|38.15|35.75|0
1713521100000|2024-04-19 10:05:00|38.23|35.83|37.9|35.5|38.23|35.83|37.8|35.4|0
1713521400000|2024-04-19 10:10:00|37.91|35.51|38.14|35.74|38.2|35.8|37.9|35.5|0
1713521700000|2024-04-19 10:15:00|38.13|35.73|38.31|35.91|38.34|35.94|38.13|35.73|0
1713522000000|2024-04-19 10:20:00|38.32|35.92|38.59|36.19|38.59|36.19|38.32|35.92|0
1713522300000|2024-04-19 10:25:00|38.57|36.17|38.12|35.72|38.61|36.21|37.96|35.56|0
1713522600000|2024-04-19 10:30:00|38.1|35.7|38.07|35.67|38.21|35.81|38.03|35.63|0
1713522900000|2024-04-19 10:35:00|38.08|35.68|38.54|36.14|38.54|36.14|38.05|35.65|0
1713523200000|2024-04-19 10:40:00|38.57|36.17|38.67|36.27|38.74|36.34|38.42|36.02|0
1713523500000|2024-04-19 10:45:00|38.68|36.28|38.5|36.1|38.68|36.28|38.43|36.03|0
1713523800000|2024-04-19 10:50:00|38.48|36.08|38.62|36.22|38.73|36.33|38.46|36.06|0
1713524100000|2024-04-19 10:55:00|38.63|36.23|38.18|35.78|38.65|36.25|38.13|35.73|0
1713524400000|2024-04-19 11:00:00|38.13|35.73|38.25|35.85|38.33|35.93|38.02|35.62|0
1713524700000|2024-04-19 11:05:00|38.27|35.87|38.35|35.95|38.4|36|38.22|35.82|0
1713525000000|2024-04-19 11:10:00|38.33|35.93|38.41|36.01|38.51|36.11|38.18|35.78|0
1713525300000|2024-04-19 11:15:00|38.43|36.03|38.01|35.61|38.45|36.05|37.87|35.47|0
1713525600000|2024-04-19 11:20:00|38.03|35.63|37.82|35.42|38.1|35.7|37.82|35.42|0
1713525900000|2024-04-19 11:25:00|37.83|35.43|37.72|35.32|37.83|35.43|37.6|35.2|0
1713526200000|2024-04-19 11:30:00|37.67|35.27|37.54|35.14|37.67|35.27|37.42|35.02|0
1713526500000|2024-04-19 11:35:00|37.52|35.12|37.42|35.02|37.57|35.17|37.42|35.02|0
1713526800000|2024-04-19 11:40:00|37.37|34.97|37.24|34.84|37.37|34.97|37.13|34.73|0
1713527100000|2024-04-19 11:45:00|37.29|34.89|37.63|35.23|37.65|35.25|37.29|34.89|0
1713527400000|2024-04-19 11:50:00|37.62|35.22|37.58|35.18|37.76|35.36|37.57|35.17|0
1713527700000|2024-04-19 11:55:00|37.57|35.17|37.27|34.87|37.57|35.17|37.27|34.87|0
1713528000000|2024-04-19 12:00:00|37.31|34.91|37.51|35.11|37.6|35.2|37.27|34.87|0
1713528300000|2024-04-19 12:05:00|37.53|35.13|37.53|35.13|37.68|35.28|37.5|35.1|0
1713528600000|2024-04-19 12:10:00|37.51|35.11|37.12|34.72|37.55|35.15|37.12|34.72|0
1713528900000|2024-04-19 12:15:00|37.14|34.74|37.08|34.68|37.24|34.84|37.04|34.64|0
1713529200000|2024-04-19 12:20:00|37.11|34.71|37.01|34.61|37.11|34.71|36.8|34.4|0
1713529500000|2024-04-19 12:25:00|37.03|34.63|36.86|34.46|37.11|34.71|36.79|34.39|0
1713529800000|2024-04-19 12:30:00|36.85|34.45|36.58|34.18|36.93|34.53|36.51|34.11|0
1713530100000|2024-04-19 12:35:00|36.64|34.24|36.75|34.35|36.75|34.35|36.59|34.19|0
1713530400000|2024-04-19 12:40:00|36.74|34.34|36.96|34.56|37.15|34.75|36.72|34.32|0
1713530700000|2024-04-19 12:45:00|36.97|34.57|36.99|34.59|37.18|34.78|36.97|34.57|0
1713531000000|2024-04-19 12:50:00|36.97|34.57|37|34.6|37.07|34.67|36.91|34.51|0
1713531300000|2024-04-19 12:55:00|36.99|34.59|37.07|34.67|37.18|34.78|36.94|34.54|0
1713531600000|2024-04-19 13:00:00|37.12|34.72|37.4|35|38.36|35.96|37.03|34.63|0
1713531900000|2024-04-19 13:05:00|37.41|35.01|37.59|35.19|37.68|35.28|37.41|35.01|0
1713532200000|2024-04-19 13:10:00|37.57|35.17|37.7|35.3|37.72|35.32|37.44|35.04|0
1713532500000|2024-04-19 13:15:00|37.69|35.29|37.73|35.33|37.76|35.36|37.59|35.19|0
1713532800000|2024-04-19 13:20:00|37.72|35.32|37.63|35.23|37.83|35.43|37.63|35.23|0
1713533100000|2024-04-19 13:25:00|37.76|35.36|37.57|35.17|38.04|35.64|37.52|35.12|0
1713533400000|2024-04-19 13:30:00|37.52|35.12|37.58|35.18|37.96|35.56|37.31|34.91|0
1713533700000|2024-04-19 13:35:00|37.6|35.2|37.7|35.3|37.91|35.51|37.49|35.09|0
1713534000000|2024-04-19 13:40:00|37.65|35.25|36.58|34.18|37.81|35.41|36.52|34.12|0
1713534300000|2024-04-19 13:45:00|36.57|34.17|36.87|34.47|36.87|34.47|36.3|33.9|0
1713534600000|2024-04-19 13:50:00|36.98|34.58|34.92|32.52|37.35|34.95|34.87|32.47|0
1713534900000|2024-04-19 13:55:00|34.96|32.56|35.05|32.65|35.15|32.75|34.75|32.35|0
1713535200000|2024-04-19 14:00:00|35.07|32.67|35.04|32.64|35.27|32.87|34.73|32.33|0
1713535500000|2024-04-19 14:05:00|35.08|32.68|35.13|32.73|35.19|32.79|34.88|32.48|0
1713535800000|2024-04-19 14:10:00|35.16|32.76|35.55|33.15|35.61|33.21|35.14|32.74|0
1713536100000|2024-04-19 14:15:00|35.5|33.1|35.88|33.48|35.93|33.53|35.45|33.05|0
1713536400000|2024-04-19 14:20:00|35.89|33.49|36.16|33.76|36.16|33.76|35.61|33.21|0
1713536700000|2024-04-19 14:25:00|36.1|33.7|35.86|33.46|36.32|33.92|35.86|33.46|0
1713537000000|2024-04-19 14:30:00|35.78|33.38|35.83|33.43|35.95|33.55|35.48|33.08|0
1713537300000|2024-04-19 14:35:00|35.84|33.44|36.26|33.86|36.32|33.92|35.84|33.44|0
1713537600000|2024-04-19 14:40:00|36.21|33.81|35.64|33.24|36.29|33.89|35.64|33.24|0
1713537900000|2024-04-19 14:45:00|35.65|33.25|35.59|33.19|35.72|33.32|35.34|32.94|0
1713538200000|2024-04-19 14:50:00|35.54|33.14|35.43|33.03|35.7|33.3|35.28|32.88|0
1713538500000|2024-04-19 14:55:00|35.45|33.05|35.73|33.33|35.82|33.42|35.42|33.02|0
1713538800000|2024-04-19 15:00:00|35.76|33.36|36.06|33.66|36.14|33.74|35.76|33.36|0
1713539100000|2024-04-19 15:05:00|36.03|33.63|35.46|33.06|36.11|33.71|35.36|32.96|0
1713539400000|2024-04-19 15:10:00|35.44|33.04|35.64|33.24|35.72|33.32|35.33|32.93|0
1713539700000|2024-04-19 15:15:00|35.63|33.23|35.99|33.59|36.02|33.62|35.58|33.18|0
1713540000000|2024-04-19 15:20:00|35.96|33.56|36.16|33.76|36.16|33.76|35.93|33.53|0
1713540300000|2024-04-19 15:25:00|36.15|33.75|36.04|33.64|36.18|33.78|36|33.6|0
1713540600000|2024-04-19 15:30:00|36.05|33.65|36.24|33.84|36.26|33.86|35.89|33.49|0
1713540900000|2024-04-19 15:35:00|36.23|33.83|35.99|33.59|36.39|33.99|35.97|33.57|0
1713541200000|2024-04-19 15:40:00|35.97|33.57|35.97|33.57|36.19|33.79|35.83|33.43|0
1713541500000|2024-04-19 15:45:00|36|33.6|35.95|33.55|36.02|33.62|35.78|33.38|0
1713541800000|2024-04-19 15:50:00|35.92|33.52|36.21|33.81|36.21|33.81|35.83|33.43|0
1713542100000|2024-04-19 15:55:00|36.22|33.82|36.51|34.11|36.6|34.2|36.14|33.74|0
1713542400000|2024-04-19 16:00:00|36.53|34.13|36.54|34.14|36.59|34.19|36.09|33.69|0
1713542700000|2024-04-19 16:05:00|36.53|34.13|36.67|34.27|36.88|34.48|36.48|34.08|0
1713543000000|2024-04-19 16:10:00|36.7|34.3|37.37|34.97|37.4|35|36.65|34.25|0
1713543300000|2024-04-19 16:15:00|37.4|35|37.16|34.76|38.44|36.04|36.99|34.59|0
1713543600000|2024-04-19 16:20:00|37.17|34.77|37.2|34.8|37.24|34.84|36.93|34.53|0
1713543900000|2024-04-19 16:25:00|37.19|34.79|37.4|35|37.4|35|37.01|34.61|0
1713544200000|2024-04-19 16:30:00|37.38|34.98|37.14|34.74|37.38|34.98|37.14|34.74|0
1713544500000|2024-04-19 16:35:00|37.1|34.7|37.42|35.02|37.42|35.02|37.07|34.67|0
1713544800000|2024-04-19 16:40:00|37.38|34.98|36.87|34.47|37.45|35.05|36.84|34.44|0
1713545100000|2024-04-19 16:45:00|36.94|34.54|36.81|34.41|36.99|34.59|36.61|34.21|0
1713545400000|2024-04-19 16:50:00|36.79|34.39|36.58|34.18|36.79|34.39|36.09|33.69|0
1713545700000|2024-04-19 16:55:00|36.56|34.16|36.16|33.76|36.56|34.16|36.14|33.74|0
1713546000000|2024-04-19 17:00:00|36.17|33.77|36.59|34.19|36.59|34.19|35.96|33.56|0
1713546300000|2024-04-19 17:05:00|36.57|34.17|36.46|34.06|36.73|34.33|36.44|34.04|0
1713546600000|2024-04-19 17:10:00|36.51|34.11|36.57|34.17|36.65|34.25|36.41|34.01|0
1713546900000|2024-04-19 17:15:00|36.6|34.2|36.34|33.94|36.84|34.44|36.26|33.86|0
1713547200000|2024-04-19 17:20:00|36.31|33.91|36.55|34.15|36.68|34.28|36.26|33.86|0
1713547500000|2024-04-19 17:25:00|36.57|34.17|37.02|34.62|37.09|34.69|36.47|34.07|0
1713547800000|2024-04-19 17:30:00|37|34.6|36.73|34.33|37|34.6|36.61|34.21|0
1713548100000|2024-04-19 17:35:00|36.71|34.31|37.04|34.64|37.04|34.64|36.68|34.28|0
1713548400000|2024-04-19 17:40:00|36.97|34.57|36.84|34.44|36.97|34.57|36.68|34.28|0
1713548700000|2024-04-19 17:45:00|36.79|34.39|36.34|33.94|36.81|34.41|36.34|33.94|0
1713549000000|2024-04-19 17:50:00|36.32|33.92|35.89|33.49|36.34|33.94|35.84|33.44|0
1713549300000|2024-04-19 17:55:00|35.87|33.47|36.49|34.09|36.94|34.54|35.78|33.38|0
1713549600000|2024-04-19 18:00:00|36.47|34.07|37.14|34.74|37.27|34.87|36.47|34.07|0
1713549900000|2024-04-19 18:05:00|37.12|34.72|37.14|34.74|37.45|35.05|36.65|34.25|0
1713550200000|2024-04-19 18:10:00|37.07|34.67|37.15|34.75|37.15|34.75|36.86|34.46|0
1713550500000|2024-04-19 18:15:00|37.17|34.77|37.02|34.62|37.47|35.07|36.97|34.57|0
1713550800000|2024-04-19 18:20:00|37.04|34.64|36.96|34.56|37.19|34.79|36.89|34.49|0
1713551100000|2024-04-19 18:25:00|36.97|34.57|37.68|35.28|37.7|35.3|36.97|34.57|0
1713551400000|2024-04-19 18:30:00|37.73|35.33|37.56|35.16|37.73|35.33|37.38|34.98|0
1713551700000|2024-04-19 18:35:00|37.53|35.13|37.92|35.52|38.58|36.18|37.48|35.08|0
1713552000000|2024-04-19 18:40:00|37.9|35.5|38.13|35.73|38.13|35.73|37.67|35.27|0
1713552300000|2024-04-19 18:45:00|38.07|35.67|37.85|35.45|38.34|35.94|37.82|35.42|0
1713552600000|2024-04-19 18:50:00|37.79|35.39|38|35.6|38.17|35.77|37.7|35.3|0
1713552900000|2024-04-19 18:55:00|38.07|35.67|37.74|35.34|38.07|35.67|37.55|35.15|0
1713553200000|2024-04-19 19:00:00|37.82|35.42|37.9|35.5|38.09|35.69|37.7|35.3|0
1713553500000|2024-04-19 19:05:00|37.93|35.53|37.67|35.27|38.27|35.87|37.57|35.17|0
1713553800000|2024-04-19 19:10:00|37.72|35.32|37.86|35.46|38.38|35.98|37.61|35.21|0
1713554100000|2024-04-19 19:15:00|37.82|35.42|37.94|35.54|38.26|35.86|37.82|35.42|0
1713554400000|2024-04-19 19:20:00|37.92|35.52|38.16|35.76|38.16|35.76|37.87|35.47|0
1713554700000|2024-04-19 19:25:00|38.19|35.79|38.02|35.62|38.29|35.89|37.72|35.32|0
1713555000000|2024-04-19 19:30:00|38.04|35.64|38.04|35.64|38.17|35.77|37.85|35.45|0
1713555300000|2024-04-19 19:35:00|38|35.6|38.73|35.61|38.78|36.28|38|35.24|0
1713555600000|2024-04-19 19:40:00|38.66|35.54|38.8|35.68|39.11|35.99|38.66|35.54|0
1713555900000|2024-04-19 19:45:00|38.78|35.66|38.69|35.57|39.16|36.04|38.53|35.41|0
1713556200000|2024-04-19 19:50:00|38.78|35.66|38.34|35.22|38.85|35.73|38.34|35.22|0
1713556500000|2024-04-19 19:55:00|38.36|35.24|38.04|34.44|38.48|35.36|37.52|34.34|0
1713556800000|2024-04-19 20:00:00|38.01|34.41|38.07|34.47|38.29|34.69|38.01|34.41|0
1713557100000|2024-04-19 20:05:00|38.09|34.49|37.54|35.14|38.3|35.17|37.52|34.49|0
1713557400000|2024-04-19 20:10:00|37.52|35.12|37.42|35.02|37.52|35.12|37.39|34.99|0
1713745200000|2024-04-22 00:20:00|36.41|34.01|36.43|34.03|36.49|34.09|36.4|34|0
1713745500000|2024-04-22 00:25:00|36.41|34.01|36.56|34.16|36.57|34.17|36.41|34.01|0
1713745800000|2024-04-22 00:30:00|36.57|34.17|36.65|34.25|36.69|34.29|36.56|34.16|0
1713746100000|2024-04-22 00:35:00|36.64|34.24|36.98|34.58|36.99|34.59|36.62|34.22|0
1713746400000|2024-04-22 00:40:00|36.95|34.55|37.11|34.71|37.29|34.89|36.88|34.48|0
1713746700000|2024-04-22 00:45:00|37.08|34.68|36.93|34.53|37.08|34.68|36.88|34.48|0
1713747000000|2024-04-22 00:50:00|36.92|34.52|36.96|34.56|37.19|34.79|36.91|34.51|0
1713747300000|2024-04-22 00:55:00|36.94|34.54|37.19|34.79|37.2|34.8|36.94|34.54|0
1713747600000|2024-04-22 01:00:00|37.15|34.75|37.19|34.79|37.22|34.82|37.09|34.69|0
1713747900000|2024-04-22 01:05:00|37.2|34.8|36.91|34.51|37.29|34.89|36.91|34.51|0
1713748200000|2024-04-22 01:10:00|36.89|34.49|36.77|34.37|36.92|34.52|36.71|34.31|0
1713748500000|2024-04-22 01:15:00|36.8|34.4|36.89|34.49|37|34.6|36.74|34.34|0
1713748800000|2024-04-22 01:20:00|36.9|34.5|36.92|34.52|36.92|34.52|36.79|34.39|0
1713749100000|2024-04-22 01:25:00|36.95|34.55|36.94|34.54|37.08|34.68|36.89|34.49|0
1713749400000|2024-04-22 01:30:00|36.95|34.55|37.13|34.73|37.13|34.73|36.87|34.47|0
1713749700000|2024-04-22 01:35:00|37.11|34.71|37.17|34.77|37.2|34.8|37|34.6|0
1713750000000|2024-04-22 01:40:00|37.16|34.76|37.05|34.65|37.19|34.79|37.04|34.64|0
1713750300000|2024-04-22 01:45:00|37.03|34.63|36.91|34.51|37.06|34.66|36.88|34.48|0
1713750600000|2024-04-22 01:50:00|36.88|34.48|37|34.6|37.02|34.62|36.85|34.45|0
1713750900000|2024-04-22 01:55:00|36.98|34.58|36.81|34.41|37.01|34.61|36.8|34.4|0
1713751200000|2024-04-22 02:00:00|36.78|34.38|36.88|34.48|36.93|34.53|36.78|34.38|0
1713751500000|2024-04-22 02:05:00|36.87|34.47|36.85|34.45|36.93|34.53|36.78|34.38|0
1713751800000|2024-04-22 02:10:00|36.86|34.46|36.93|34.53|36.93|34.53|36.81|34.41|0
1713752100000|2024-04-22 02:15:00|36.92|34.52|36.83|34.43|36.93|34.53|36.79|34.39|0
1713752400000|2024-04-22 02:20:00|36.82|34.42|36.77|34.37|36.83|34.43|36.71|34.31|0
1713752700000|2024-04-22 02:25:00|36.78|34.38|36.74|34.34|36.82|34.42|36.73|34.33|0
1713753000000|2024-04-22 02:30:00|36.73|34.33|36.73|34.33|36.76|34.36|36.69|34.29|0
1713753300000|2024-04-22 02:35:00|36.75|34.35|36.81|34.41|36.84|34.44|36.73|34.33|0
1713753600000|2024-04-22 02:40:00|36.8|34.4|36.89|34.49|36.89|34.49|36.79|34.39|0
1713753900000|2024-04-22 02:45:00|36.87|34.47|36.84|34.44|36.9|34.5|36.8|34.4|0
1713754200000|2024-04-22 02:50:00|36.82|34.42|36.84|34.44|36.88|34.48|36.8|34.4|0
1713754500000|2024-04-22 02:55:00|36.82|34.42|36.8|34.4|36.84|34.44|36.79|34.39|0
1713754800000|2024-04-22 03:00:00|36.79|34.39|36.74|34.34|36.8|34.4|36.74|34.34|0
1713755100000|2024-04-22 03:05:00|36.75|34.35|36.75|34.35|36.78|34.38|36.7|34.3|0
1713755400000|2024-04-22 03:10:00|36.76|34.36|36.75|34.35|36.77|34.37|36.72|34.32|0
1713755700000|2024-04-22 03:15:00|36.73|34.33|36.7|34.3|36.73|34.33|36.7|34.3|0
1713756000000|2024-04-22 03:20:00|36.68|34.28|36.7|34.3|36.71|34.31|36.67|34.27|0
1713756300000|2024-04-22 03:25:00|36.68|34.28|36.74|34.34|36.76|34.36|36.67|34.27|0
1713756600000|2024-04-22 03:30:00|36.73|34.33|36.86|34.46|36.93|34.53|36.71|34.31|0
1713756900000|2024-04-22 03:35:00|36.87|34.47|36.82|34.42|36.89|34.49|36.81|34.41|0
1713757200000|2024-04-22 03:40:00|36.83|34.43|36.91|34.51|36.93|34.53|36.79|34.39|0
1713757500000|2024-04-22 03:45:00|36.89|34.49|36.84|34.44|36.91|34.51|36.82|34.42|0
1713757800000|2024-04-22 03:50:00|36.82|34.42|36.81|34.41|36.84|34.44|36.76|34.36|0
1713758100000|2024-04-22 03:55:00|36.82|34.42|36.87|34.47|36.89|34.49|36.79|34.39|0
1713758400000|2024-04-22 04:00:00|36.89|34.49|36.85|34.45|36.9|34.5|36.82|34.42|0
1713758700000|2024-04-22 04:05:00|36.84|34.44|36.85|34.45|36.88|34.48|36.82|34.42|0
1713759000000|2024-04-22 04:10:00|36.86|34.46|36.84|34.44|36.87|34.47|36.82|34.42|0
1713759300000|2024-04-22 04:15:00|36.85|34.45|36.85|34.45|36.87|34.47|36.82|34.42|0
1713759600000|2024-04-22 04:20:00|36.86|34.46|36.98|34.58|36.98|34.58|36.34|33.94|0
1713759900000|2024-04-22 04:25:00|36.97|34.57|36.85|34.45|36.97|34.57|36.85|34.45|0
1713760200000|2024-04-22 04:30:00|36.81|34.41|36.77|34.37|36.81|34.41|36.72|34.32|0
1713760500000|2024-04-22 04:35:00|36.75|34.35|36.69|34.29|36.77|34.37|36.67|34.27|0
1713760800000|2024-04-22 04:40:00|36.67|34.27|36.69|34.29|36.74|34.34|36.67|34.27|0
1713761100000|2024-04-22 04:45:00|36.7|34.3|36.7|34.3|36.72|34.32|36.66|34.26|0
1713761400000|2024-04-22 04:50:00|36.68|34.28|36.67|34.27|36.72|34.32|36.64|34.24|0
1713761700000|2024-04-22 04:55:00|36.66|34.26|36.68|34.28|36.72|34.32|36.65|34.25|0
1713762000000|2024-04-22 05:00:00|36.7|34.3|36.7|34.3|36.75|34.35|36.67|34.27|0
1713762300000|2024-04-22 05:05:00|36.69|34.29|36.73|34.33|36.73|34.33|36.66|34.26|0
1713762600000|2024-04-22 05:10:00|36.75|34.35|36.71|34.31|36.75|34.35|36.68|34.28|0
1713762900000|2024-04-22 05:15:00|36.72|34.32|36.74|34.34|36.74|34.34|36.68|34.28|0
1713763200000|2024-04-22 05:20:00|36.76|34.36|36.71|34.31|36.79|34.39|36.68|34.28|0
1713763500000|2024-04-22 05:25:00|36.69|34.29|36.69|34.29|36.73|34.33|36.66|34.26|0
1713763800000|2024-04-22 05:30:00|36.71|34.31|36.63|34.23|36.72|34.32|36.63|34.23|0
1713764100000|2024-04-22 05:35:00|36.64|34.24|36.61|34.21|36.66|34.26|36.59|34.19|0
1713764400000|2024-04-22 05:40:00|36.59|34.19|36.59|34.19|36.66|34.26|36.56|34.16|0
1713764700000|2024-04-22 05:45:00|36.58|34.18|36.59|34.19|36.59|34.19|36.54|34.14|0
1713765000000|2024-04-22 05:50:00|36.61|34.21|36.53|34.13|36.64|34.24|36.49|34.09|0
1713765300000|2024-04-22 05:55:00|36.52|34.12|36.46|34.06|36.56|34.16|36.46|34.06|0
1713765600000|2024-04-22 06:00:00|36.48|34.08|36.41|34.01|36.48|34.08|36.38|33.98|0
1713765900000|2024-04-22 06:05:00|36.42|34.02|36.22|33.82|36.44|34.04|36.18|33.78|0
1713766200000|2024-04-22 06:10:00|36.21|33.81|36.25|33.85|36.34|33.94|36.15|33.75|0
1713766500000|2024-04-22 06:15:00|36.23|33.83|36.2|33.8|36.3|33.9|36.17|33.77|0
1713766800000|2024-04-22 06:20:00|36.21|33.81|36.71|34.31|37.77|35.37|36.18|33.78|0
1713767100000|2024-04-22 06:25:00|36.72|34.32|36.74|34.34|36.77|34.37|36.68|34.28|0
1713767400000|2024-04-22 06:30:00|36.73|34.33|36.82|34.42|36.82|34.42|36.71|34.31|0
1713767700000|2024-04-22 06:35:00|36.83|34.43|36.82|34.42|36.88|34.48|36.8|34.4|0
1713768000000|2024-04-22 06:40:00|36.8|34.4|36.77|34.37|36.88|34.48|36.77|34.37|0
1713768300000|2024-04-22 06:45:00|36.8|34.4|36.61|34.21|36.8|34.4|36.6|34.2|0
1713768600000|2024-04-22 06:50:00|36.62|34.22|36.63|34.23|36.66|34.26|36.59|34.19|0
1713768900000|2024-04-22 06:55:00|36.62|34.22|36.58|34.18|36.65|34.25|36.56|34.16|0
1713769200000|2024-04-22 07:00:00|36.6|34.2|36.59|34.19|36.67|34.27|36.57|34.17|0
1713769500000|2024-04-22 07:05:00|36.6|34.2|36.67|34.27|36.67|34.27|36.52|34.12|0
1713769800000|2024-04-22 07:10:00|36.65|34.25|36.88|34.48|36.91|34.51|36.62|34.22|0
1713770100000|2024-04-22 07:15:00|36.89|34.49|36.91|34.51|37.02|34.62|36.86|34.46|0
1713770400000|2024-04-22 07:20:00|36.92|34.52|35.53|33.13|36.96|34.56|35.35|32.95|0
1713770700000|2024-04-22 07:25:00|35.52|33.12|35.51|33.11|35.59|33.19|35.45|33.05|0
1713771000000|2024-04-22 07:30:00|35.49|33.09|35.6|33.2|35.64|33.24|35.49|33.09|0
1713771300000|2024-04-22 07:35:00|35.61|33.21|35.76|33.36|35.78|33.38|35.5|33.1|0
1713771600000|2024-04-22 07:40:00|35.78|33.38|35.71|33.31|35.83|33.43|35.7|33.3|0
1713771900000|2024-04-22 07:45:00|35.72|33.32|35.68|33.28|35.81|33.41|35.63|33.23|0
1713772200000|2024-04-22 07:50:00|35.7|33.3|35.85|33.45|35.87|33.47|35.69|33.29|0
1713772500000|2024-04-22 07:55:00|35.87|33.47|35.77|33.37|35.89|33.49|35.74|33.34|0
1713772800000|2024-04-22 08:00:00|35.81|33.41|35.87|33.47|35.9|33.5|35.71|33.31|0
1713773100000|2024-04-22 08:05:00|35.88|33.48|35.96|33.56|35.96|33.56|35.84|33.44|0
1713773400000|2024-04-22 08:10:00|35.92|33.52|35.69|33.29|35.95|33.55|35.67|33.27|0
1713773700000|2024-04-22 08:15:00|35.68|33.28|35.72|33.32|35.82|33.42|35.66|33.26|0
1713774000000|2024-04-22 08:20:00|35.67|33.27|35.69|33.29|35.72|33.32|35.56|33.16|0
1713774300000|2024-04-22 08:25:00|35.68|33.28|35.64|33.24|35.69|33.29|35.48|33.08|0
1713774600000|2024-04-22 08:30:00|35.61|33.21|35.54|33.14|35.7|33.3|35.51|33.11|0
1713774900000|2024-04-22 08:35:00|35.56|33.16|35.49|33.09|35.61|33.21|35.49|33.09|0
1713775200000|2024-04-22 08:40:00|35.48|33.08|35.81|33.41|35.83|33.43|35.46|33.06|0
1713775500000|2024-04-22 08:45:00|35.8|33.4|35.56|33.16|35.81|33.41|35.54|33.14|0
1713775800000|2024-04-22 08:50:00|35.57|33.17|35.49|33.09|35.67|33.27|35.48|33.08|0
1713776100000|2024-04-22 08:55:00|35.48|33.08|35.59|33.19|35.59|33.19|35.45|33.05|0
1713776400000|2024-04-22 09:00:00|35.6|33.2|35.33|32.93|35.62|33.22|35.3|32.9|0
1713776700000|2024-04-22 09:05:00|35.32|32.92|35.27|32.87|35.36|32.96|35.25|32.85|0
1713777000000|2024-04-22 09:10:00|35.28|32.88|35.24|32.84|35.3|32.9|35.23|32.83|0
1713777300000|2024-04-22 09:15:00|35.22|32.82|35.13|32.73|35.25|32.85|35.09|32.69|0
1713777600000|2024-04-22 09:20:00|35.14|32.74|35.12|32.72|35.23|32.83|35.12|32.72|0
1713777900000|2024-04-22 09:25:00|35.11|32.71|35.17|32.77|35.2|32.8|35.08|32.68|0
1713778200000|2024-04-22 09:30:00|35.18|32.78|35.17|32.77|35.23|32.83|35.11|32.71|0
1713778500000|2024-04-22 09:35:00|35.16|32.76|35.18|32.78|35.25|32.85|35.16|32.76|0
1713778800000|2024-04-22 09:40:00|35.21|32.81|34.71|32.31|35.21|32.81|34.61|32.21|0
1713779100000|2024-04-22 09:45:00|34.72|32.32|34.75|32.35|34.85|32.45|34.67|32.27|0
1713779400000|2024-04-22 09:50:00|34.77|32.37|34.8|32.4|34.83|32.43|34.75|32.35|0
1713779700000|2024-04-22 09:55:00|34.81|32.41|34.8|32.4|34.85|32.45|34.73|32.33|0
1713780000000|2024-04-22 10:00:00|34.78|32.38|34.65|32.25|34.78|32.38|34.62|32.22|0
1713780300000|2024-04-22 10:05:00|34.64|32.24|34.61|32.21|34.65|32.25|34.59|32.19|0
1713780600000|2024-04-22 10:10:00|34.59|32.19|34.61|32.21|34.64|32.24|34.51|32.11|0
1713780900000|2024-04-22 10:15:00|34.64|32.24|34.56|32.16|34.64|32.24|34.51|32.11|0
1713781200000|2024-04-22 10:20:00|34.54|32.14|34.57|32.17|34.62|32.22|34.51|32.11|0
1713781500000|2024-04-22 10:25:00|34.56|32.16|34.58|32.18|34.62|32.22|34.54|32.14|0
1713781800000|2024-04-22 10:30:00|34.59|32.19|34.72|32.32|34.77|32.37|34.59|32.19|0
1713782100000|2024-04-22 10:35:00|34.73|32.33|34.71|32.31|34.76|32.36|34.63|32.23|0
1713782400000|2024-04-22 10:40:00|34.72|32.32|34.78|32.38|34.82|32.42|34.69|32.29|0
1713782700000|2024-04-22 10:45:00|34.77|32.37|34.83|32.43|34.91|32.51|34.77|32.37|0
1713783000000|2024-04-22 10:50:00|34.85|32.45|34.82|32.42|34.91|32.51|34.8|32.4|0
1713783300000|2024-04-22 10:55:00|34.85|32.45|34.8|32.4|34.85|32.45|34.77|32.37|0
1713783600000|2024-04-22 11:00:00|34.81|32.41|34.92|32.52|34.97|32.57|34.8|32.4|0
1713783900000|2024-04-22 11:05:00|34.95|32.55|34.94|32.54|34.97|32.57|34.92|32.52|0
1713784200000|2024-04-22 11:10:00|34.91|32.51|34.83|32.43|34.95|32.55|34.81|32.41|0
1713784500000|2024-04-22 11:15:00|34.84|32.44|34.56|32.16|34.84|32.44|34.56|32.16|0
1713784800000|2024-04-22 11:20:00|34.57|32.17|34.76|32.36|34.76|32.36|34.55|32.15|0
1713785100000|2024-04-22 11:25:00|34.75|32.35|34.78|32.38|34.79|32.39|34.65|32.25|0
1713785400000|2024-04-22 11:30:00|34.76|32.36|34.76|32.36|34.85|32.45|34.73|32.33|0
1713785700000|2024-04-22 11:35:00|34.78|32.38|34.6|32.2|34.78|32.38|34.59|32.19|0
1713786000000|2024-04-22 11:40:00|34.59|32.19|34.43|32.03|34.62|32.22|34.42|32.02|0
1713786300000|2024-04-22 11:45:00|34.42|32.02|34.48|32.08|34.53|32.13|34.42|32.02|0
1713786600000|2024-04-22 11:50:00|34.46|32.06|34.59|32.19|34.59|32.19|34.46|32.06|0
1713786900000|2024-04-22 11:55:00|34.6|32.2|34.63|32.23|34.66|32.26|34.54|32.14|0
1713787200000|2024-04-22 12:00:00|34.62|32.22|34.62|32.22|34.68|32.28|34.58|32.18|0
1713787500000|2024-04-22 12:05:00|34.6|32.2|34.85|32.45|34.85|32.45|34.6|32.2|0
1713787800000|2024-04-22 12:10:00|34.86|32.46|35.05|32.65|35.15|32.75|34.85|32.45|0
1713788100000|2024-04-22 12:15:00|35.03|32.63|35.03|32.63|35.18|32.78|34.97|32.57|0
1713788400000|2024-04-22 12:20:00|35.02|32.62|35.1|32.7|35.13|32.73|34.97|32.57|0
1713788700000|2024-04-22 12:25:00|35.08|32.68|35.02|32.62|35.13|32.73|34.95|32.55|0
1713789000000|2024-04-22 12:30:00|35.03|32.63|34.98|32.58|35.1|32.7|34.98|32.58|0
1713789300000|2024-04-22 12:35:00|35|32.6|34.6|32.2|35.05|32.65|34.52|32.12|0
1713789600000|2024-04-22 12:40:00|34.59|32.19|34.51|32.11|34.59|32.19|34.51|32.11|0
1713789900000|2024-04-22 12:45:00|34.53|32.13|34.61|32.21|34.7|32.3|34.51|32.11|0
1713790200000|2024-04-22 12:50:00|34.59|32.19|34.59|32.19|34.62|32.22|34.53|32.13|0
1713790500000|2024-04-22 12:55:00|34.57|32.17|34.65|32.25|34.68|32.28|34.56|32.16|0
1713790800000|2024-04-22 13:00:00|34.62|32.22|34.63|32.23|34.65|32.25|34.51|32.11|0
1713791100000|2024-04-22 13:05:00|34.65|32.25|34.57|32.17|34.67|32.27|34.56|32.16|0
1713791400000|2024-04-22 13:10:00|34.59|32.19|34.57|32.17|34.62|32.22|34.54|32.14|0
1713791700000|2024-04-22 13:15:00|34.55|32.15|34.57|32.17|34.57|32.17|34.46|32.06|0
1713792000000|2024-04-22 13:20:00|34.56|32.16|34.58|32.18|34.66|32.26|34.49|32.09|0
1713792300000|2024-04-22 13:25:00|34.61|32.21|34.75|32.35|34.8|32.4|34.58|32.18|0
1713792600000|2024-04-22 13:30:00|34.72|32.32|35.11|32.71|35.16|32.76|34.61|32.21|0
1713792900000|2024-04-22 13:35:00|35.13|32.73|35.11|32.71|35.27|32.87|35.07|32.67|0
1713793200000|2024-04-22 13:40:00|35.13|32.73|35.08|32.68|35.43|33.03|35.06|32.66|0
1713793500000|2024-04-22 13:45:00|35.11|32.71|34.69|32.29|35.16|32.76|34.66|32.26|0
1713793800000|2024-04-22 13:50:00|34.67|32.27|34.7|32.3|34.81|32.41|34.64|32.24|0
1713794100000|2024-04-22 13:55:00|34.76|32.36|34.87|32.47|34.89|32.49|34.61|32.21|0
1713794400000|2024-04-22 14:00:00|34.89|32.49|33.89|31.49|34.89|32.49|33.84|31.44|0
1713794700000|2024-04-22 14:05:00|33.83|31.43|33.86|31.46|33.93|31.53|33.5|31.1|0
1713795000000|2024-04-22 14:10:00|33.83|31.43|33.86|31.46|33.97|31.57|33.6|31.2|0
1713795300000|2024-04-22 14:15:00|33.85|31.45|33.95|31.55|34.05|31.65|33.79|31.39|0
1713795600000|2024-04-22 14:20:00|33.94|31.54|34.36|31.96|34.46|32.06|33.94|31.54|0
1713795900000|2024-04-22 14:25:00|34.37|31.97|34.57|32.17|34.7|32.3|34.37|31.97|0
1713796200000|2024-04-22 14:30:00|34.54|32.14|34.48|32.08|34.57|32.17|34.34|31.94|0
1713796500000|2024-04-22 14:35:00|34.49|32.09|34.32|31.92|34.53|32.13|34.31|31.91|0
1713796800000|2024-04-22 14:40:00|34.34|31.94|34.27|31.87|34.41|32.01|34.07|31.67|0
1713797100000|2024-04-22 14:45:00|34.26|31.86|34.34|31.94|34.41|32.01|34.15|31.75|0
1713797400000|2024-04-22 14:50:00|34.35|31.95|34.77|32.37|34.8|32.4|34.35|31.95|0
1713797700000|2024-04-22 14:55:00|34.79|32.39|34.74|32.34|34.88|32.48|34.71|32.31|0
1713798000000|2024-04-22 15:00:00|34.77|32.37|34.77|32.37|34.87|32.47|34.71|32.31|0
1713798300000|2024-04-22 15:05:00|34.8|32.4|34.97|32.57|35.02|32.62|34.79|32.39|0
1713798600000|2024-04-22 15:10:00|34.96|32.56|35.05|32.65|35.05|32.65|34.89|32.49|0
1713798900000|2024-04-22 15:15:00|35.07|32.67|35|32.6|35.21|32.81|34.91|32.51|0
1713799200000|2024-04-22 15:20:00|34.99|32.59|34.65|32.25|35.04|32.64|33.96|31.56|0
1713799500000|2024-04-22 15:25:00|34.64|32.24|34.37|31.97|34.65|32.25|34.36|31.96|0
1713799800000|2024-04-22 15:30:00|34.39|31.99|34.34|31.94|34.39|31.99|34.18|31.78|0
1713800100000|2024-04-22 15:35:00|34.36|31.96|34.05|31.65|34.69|32.29|33.99|31.59|0
1713800400000|2024-04-22 15:40:00|34.03|31.63|34.02|31.62|34.33|31.93|33.97|31.57|0
1713800700000|2024-04-22 15:45:00|34|31.6|33.91|31.51|34.06|31.66|33.88|31.48|0
1713801000000|2024-04-22 15:50:00|33.89|31.49|33.69|31.29|33.92|31.52|33.64|31.24|0
1713801300000|2024-04-22 15:55:00|33.67|31.27|33.49|31.09|33.69|31.29|33.49|31.09|0
1713801600000|2024-04-22 16:00:00|33.44|31.04|33.32|30.92|33.57|31.17|33.26|30.86|0
1713801900000|2024-04-22 16:05:00|33.31|30.91|33.37|30.97|33.44|31.04|33.28|30.88|0
1713802200000|2024-04-22 16:10:00|33.4|31|33.21|30.81|33.41|31.01|33.21|30.81|0
1713802500000|2024-04-22 16:15:00|33.18|30.78|33.12|30.72|33.21|30.81|32.82|30.42|0
1713802800000|2024-04-22 16:20:00|33.91|31.51|33.59|31.19|33.94|31.54|33.27|30.87|0
1713803100000|2024-04-22 16:25:00|33.57|31.17|33.51|31.11|33.62|31.22|33.38|30.98|0
1713803400000|2024-04-22 16:30:00|33.53|31.13|33.72|31.32|33.82|31.42|33.51|31.11|0
1713803700000|2024-04-22 16:35:00|33.71|31.31|33.51|31.11|33.71|31.31|33.49|31.09|0
1713804000000|2024-04-22 16:40:00|33.49|31.09|33.54|31.14|33.57|31.17|33.45|31.05|0
1713804300000|2024-04-22 16:45:00|33.52|31.12|33.33|30.93|33.52|31.12|33.24|30.84|0
1713804600000|2024-04-22 16:50:00|33.34|30.94|33.34|30.94|33.48|31.08|33.3|30.9|0
1713804900000|2024-04-22 16:55:00|33.35|30.95|33.11|30.71|33.39|30.99|33.11|30.71|0
1713805200000|2024-04-22 17:00:00|33.13|30.73|33.04|30.64|33.22|30.82|32.9|30.5|0
1713805500000|2024-04-22 17:05:00|33.02|30.62|32.9|30.5|33.02|30.62|32.8|30.4|0
1713805800000|2024-04-22 17:10:00|32.93|30.53|32.75|30.35|32.93|30.53|32.69|30.29|0
1713806100000|2024-04-22 17:15:00|32.71|30.31|32.79|30.39|32.85|30.45|32.69|30.29|0
1713806400000|2024-04-22 17:20:00|32.78|30.38|32.61|30.21|32.79|30.39|32.61|30.21|0
1713806700000|2024-04-22 17:25:00|32.6|30.2|32.14|29.74|32.61|30.21|32.13|29.73|0
1713807000000|2024-04-22 17:30:00|32.13|29.73|32.04|29.64|32.22|29.82|31.98|29.58|0
1713807300000|2024-04-22 17:35:00|32.03|29.63|32.04|29.64|32.2|29.8|32.01|29.61|0
1713807600000|2024-04-22 17:40:00|32.02|29.62|32.07|29.67|32.13|29.73|32.01|29.61|0
1713807900000|2024-04-22 17:45:00|32.08|29.68|31.77|29.37|33.14|30.74|31.76|29.36|0
1713808200000|2024-04-22 17:50:00|31.79|29.39|31.27|28.87|31.82|29.42|31.24|28.84|0
1713808500000|2024-04-22 17:55:00|31.29|28.89|31.47|29.07|31.63|29.23|31.21|28.81|0
1713808800000|2024-04-22 18:00:00|31.46|29.06|31.51|29.11|31.6|29.2|31.44|29.04|0
1713809100000|2024-04-22 18:05:00|31.5|29.1|31.35|28.95|31.58|29.18|31.31|28.91|0
1713809400000|2024-04-22 18:10:00|31.34|28.94|31.29|28.89|31.44|29.04|31.27|28.87|0
1713809700000|2024-04-22 18:15:00|31.28|28.88|31.91|29.51|32.01|29.61|31.18|28.78|0
1713810000000|2024-04-22 18:20:00|31.89|29.49|31.69|29.29|31.89|29.49|31.66|29.26|0
1713810300000|2024-04-22 18:25:00|31.7|29.3|31.83|29.43|31.83|29.43|31.69|29.29|0
1713810600000|2024-04-22 18:30:00|31.82|29.42|31.69|29.29|31.82|29.42|31.66|29.26|0
1713810900000|2024-04-22 18:35:00|31.7|29.3|32|29.6|32.1|29.7|31.63|29.23|0
1713811200000|2024-04-22 18:40:00|31.97|29.57|32.37|29.97|32.45|30.05|31.95|29.55|0
1713811500000|2024-04-22 18:45:00|32.35|29.95|32.45|30.05|32.53|30.13|32.28|29.88|0
1713811800000|2024-04-22 18:50:00|32.5|30.1|32.5|30.1|32.64|30.24|32.39|29.99|0
1713812100000|2024-04-22 18:55:00|32.51|30.11|32.26|29.86|32.51|30.11|32.23|29.83|0
1713812400000|2024-04-22 19:00:00|32.28|29.88|32.42|30.02|32.48|30.08|32.23|29.83|0
1713812700000|2024-04-22 19:05:00|32.41|30.01|32.45|30.05|32.54|30.14|32.38|29.98|0
1713813000000|2024-04-22 19:10:00|32.42|30.02|32.39|29.99|32.57|30.17|32.33|29.93|0
1713813300000|2024-04-22 19:15:00|32.4|30|32.58|30.18|32.58|30.18|32.34|29.94|0
1713813600000|2024-04-22 19:20:00|32.56|30.16|32.81|30.41|32.87|30.47|32.56|30.16|0
1713813900000|2024-04-22 19:25:00|32.78|30.38|32.71|30.31|32.87|30.47|32.64|30.24|0
1713814200000|2024-04-22 19:30:00|32.66|30.26|33.3|30.9|33.3|30.9|32.65|30.25|0
1713814500000|2024-04-22 19:35:00|33.32|30.92|33.44|31.04|33.5|31.1|33.27|30.87|0
1713814800000|2024-04-22 19:40:00|33.45|31.05|31.98|29.58|33.5|31.1|31.96|29.56|0
1713815100000|2024-04-22 19:45:00|31.97|29.57|31.75|29.35|32.06|29.66|31.66|29.26|0
1713815400000|2024-04-22 19:50:00|31.85|29.45|32.31|29.91|32.39|29.99|31.85|29.45|0
1713815700000|2024-04-22 19:55:00|32.36|29.96|32.04|29.64|32.48|30.08|32.04|29.64|0
1713816000000|2024-04-22 20:00:00|32.11|29.71|32.44|30.04|32.44|30.04|32.04|29.64|0
1713816300000|2024-04-22 20:05:00|32.45|30.05|32.2|29.8|32.45|30.05|32.17|29.77|0
1713816600000|2024-04-22 20:10:00|32.23|29.83|32.27|29.87|32.32|29.92|32.23|29.83|0
1713816900000|2024-04-22 20:15:00|32.29|29.89|32.3|29.9|32.3|29.9|32.23|29.83|0
1713817200000|2024-04-22 20:20:00|32.29|29.89|32.31|29.91|32.31|29.91|32.26|29.86|0
1713817500000|2024-04-22 20:25:00|32.3|29.9|32.18|29.78|32.31|29.91|32.17|29.77|0
1713817800000|2024-04-22 20:30:00|32.17|29.77|32.05|29.65|32.17|29.77|32.02|29.62|0
1713818100000|2024-04-22 20:35:00|32.04|29.64|32.1|29.7|32.11|29.71|32|29.6|0
1713818400000|2024-04-22 20:40:00|32.09|29.69|32.12|29.72|32.16|29.76|32.06|29.66|0
1713818700000|2024-04-22 20:45:00|32.15|29.75|32.21|29.81|32.21|29.81|32.12|29.72|0
1713819000000|2024-04-22 20:50:00|32.19|29.79|32.07|29.67|32.21|29.81|32.06|29.66|0
1713819300000|2024-04-22 20:55:00|32.06|29.66|32.01|29.61|32.12|29.72|31.99|29.59|0
1713819600000|2024-04-22 21:00:00|31.99|29.59|31.97|29.57|32.02|29.62|31.96|29.56|0
1713819900000|2024-04-22 21:05:00|31.99|29.59|31.99|29.59|32|29.6|31.96|29.56|0
1713820200000|2024-04-22 21:10:00|31.98|29.58|31.95|29.55|31.98|29.58|31.95|29.55|0
1713820500000|2024-04-22 21:15:00|31.94|29.54|31.88|29.48|31.94|29.54|31.88|29.48|0
1713820800000|2024-04-22 21:20:00|31.89|29.49|31.88|29.48|31.89|29.49|31.88|29.48|0
1713821100000|2024-04-22 21:25:00|31.91|29.51|31.87|29.47|31.91|29.51|31.87|29.47|0
1713821400000|2024-04-22 21:30:00|31.86|29.46|31.85|29.45|31.87|29.47|31.85|29.45|0
1713821700000|2024-04-22 21:35:00|31.86|29.46|31.87|29.47|31.89|29.49|31.85|29.45|0
1713822000000|2024-04-22 21:40:00|31.88|29.48|31.89|29.49|31.9|29.5|31.88|29.48|0
1713822300000|2024-04-22 21:45:00|31.9|29.5|31.91|29.51|31.91|29.51|31.89|29.49|0
1713822600000|2024-04-22 21:50:00|31.9|29.5|31.9|29.5|31.93|29.53|31.9|29.5|0
1713822900000|2024-04-22 21:55:00|31.89|29.49|31.87|29.47|31.89|29.49|31.87|29.47|0
1713823200000|2024-04-22 22:00:00|31.89|29.49|31.83|29.43|31.89|29.49|31.71|29.31|0
1713823500000|2024-04-22 22:05:00|31.84|29.44|31.94|29.54|31.94|29.54|31.84|29.44|0
1713823800000|2024-04-22 22:10:00|31.91|29.51|31.99|29.59|31.99|29.59|31.91|29.51|0
1713824100000|2024-04-22 22:15:00|32.01|29.61|32.15|29.75|32.16|29.76|32|29.6|0
1713824400000|2024-04-22 22:20:00|32.16|29.76|32.12|29.72|32.17|29.77|32.1|29.7|0
1713824700000|2024-04-22 22:25:00|32.1|29.7|32.01|29.61|32.1|29.7|32.01|29.61|0
1713825000000|2024-04-22 22:30:00|31.98|29.58|31.98|29.58|32.04|29.64|31.98|29.58|0
1713825300000|2024-04-22 22:35:00|32|29.6|31.98|29.58|32|29.6|31.97|29.57|0
1713825600000|2024-04-22 22:40:00|31.99|29.59|32.01|29.61|32.06|29.66|31.97|29.57|0
1713825900000|2024-04-22 22:45:00|32|29.6|31.95|29.55|32|29.6|31.94|29.54|0
1713826200000|2024-04-22 22:50:00|31.96|29.56|32|29.6|32.01|29.61|31.96|29.56|0
1713826500000|2024-04-22 22:55:00|31.99|29.59|32.02|29.62|32.05|29.65|31.98|29.58|0
1713826800000|2024-04-22 23:00:00|32.04|29.64|32.02|29.62|32.06|29.66|31.98|29.58|0
1713827100000|2024-04-22 23:05:00|32.03|29.63|32.08|29.68|32.08|29.68|31.98|29.58|0
1713827400000|2024-04-22 23:10:00|32.06|29.66|32.47|30.07|32.61|30.21|32.05|29.65|0
1713827700000|2024-04-22 23:15:00|32.49|30.09|32.18|29.78|32.49|30.09|32.18|29.78|0
1713828000000|2024-04-22 23:20:00|32.19|29.79|32.24|29.84|32.27|29.87|32.19|29.79|0
1713828300000|2024-04-22 23:25:00|32.23|29.83|32.15|29.75|32.29|29.89|32.15|29.75|0
1713828600000|2024-04-22 23:30:00|32.18|29.78|32.18|29.78|32.21|29.81|32.07|29.67|0
1713828900000|2024-04-22 23:35:00|32.19|29.79|32.17|29.77|32.23|29.83|32.15|29.75|0
1713829200000|2024-04-22 23:40:00|32.16|29.76|32.17|29.77|32.19|29.79|32.14|29.74|0
1713829500000|2024-04-22 23:45:00|32.19|29.79|32.1|29.7|32.19|29.79|32.08|29.68|0
1713829800000|2024-04-22 23:50:00|32.08|29.68|32.16|29.76|32.19|29.79|32.07|29.67|0
1713830100000|2024-04-22 23:55:00|32.17|29.77|32.14|29.74|32.2|29.8|32.14|29.74|0
1713830400000|2024-04-23 00:00:00|32.11|29.71|32.04|29.64|32.16|29.76|32.02|29.62|0
1713830700000|2024-04-23 00:05:00|32.05|29.65|32.08|29.68|32.11|29.71|31.98|29.58|0
1713831000000|2024-04-23 00:10:00|32.1|29.7|32.26|29.86|32.26|29.86|32.07|29.67|0
1713831300000|2024-04-23 00:15:00|32.23|29.83|32.12|29.72|32.23|29.83|32.12|29.72|0
1713831600000|2024-04-23 00:20:00|32.11|29.71|32.15|29.75|32.2|29.8|32.06|29.66|0
1713831900000|2024-04-23 00:25:00|32.14|29.74|32.14|29.74|32.15|29.75|32.09|29.69|0
1713832200000|2024-04-23 00:30:00|32.15|29.75|32.09|29.69|32.15|29.75|32.03|29.63|0
1713832500000|2024-04-23 00:35:00|32.11|29.71|30.38|27.98|32.11|29.71|30.34|27.94|0
1713832800000|2024-04-23 00:40:00|30.37|27.97|30.42|28.02|30.43|28.03|30.37|27.97|0
1713833100000|2024-04-23 00:45:00|30.43|28.03|30.31|27.91|30.43|28.03|30.28|27.88|0
1713833400000|2024-04-23 00:50:00|30.32|27.92|30.36|27.96|30.38|27.98|30.28|27.88|0
1713833700000|2024-04-23 00:55:00|30.35|27.95|30.32|27.92|30.37|27.97|30.32|27.92|0
1713834000000|2024-04-23 01:00:00|30.33|27.93|30.4|28|30.41|28.01|30.31|27.91|0
1713834300000|2024-04-23 01:05:00|30.41|28.01|30.36|27.96|30.42|28.02|30.35|27.95|0
1713834600000|2024-04-23 01:10:00|30.35|27.95|30.35|27.95|30.41|28.01|30.33|27.93|0
1713834900000|2024-04-23 01:15:00|30.36|27.96|30.39|27.99|30.42|28.02|30.33|27.93|0
1713835200000|2024-04-23 01:20:00|30.4|28|30.47|28.07|30.52|28.12|30.39|27.99|0
1713835500000|2024-04-23 01:25:00|30.49|28.09|30.44|28.04|30.54|28.14|30.43|28.03|0
1713835800000|2024-04-23 01:30:00|30.45|28.05|30.4|28|30.49|28.09|30.39|27.99|0
1713836100000|2024-04-23 01:35:00|30.41|28.01|30.51|28.11|30.54|28.14|30.36|27.96|0
1713836400000|2024-04-23 01:40:00|30.5|28.1|30.57|28.17|30.58|28.18|30.48|28.08|0
1713836700000|2024-04-23 01:45:00|30.56|28.16|30.61|28.21|30.7|28.3|30.55|28.15|0
1713837000000|2024-04-23 01:50:00|30.6|28.2|30.8|28.4|30.82|28.42|30.57|28.17|0
1713837300000|2024-04-23 01:55:00|30.77|28.37|30.65|28.25|30.8|28.4|30.65|28.25|0
1713837600000|2024-04-23 02:00:00|30.67|28.27|30.65|28.25|30.72|28.32|30.62|28.22|0
1713837900000|2024-04-23 02:05:00|30.64|28.24|30.52|28.12|30.66|28.26|30.52|28.12|0
1713838200000|2024-04-23 02:10:00|30.51|28.11|30.56|28.16|30.58|28.18|30.51|28.11|0
1713838500000|2024-04-23 02:15:00|30.57|28.17|30.55|28.15|30.58|28.18|30.51|28.11|0
1713838800000|2024-04-23 02:20:00|30.54|28.14|30.45|28.05|30.54|28.14|30.43|28.03|0
1713839100000|2024-04-23 02:25:00|30.43|28.03|30.46|28.06|30.5|28.1|30.41|28.01|0
1713839400000|2024-04-23 02:30:00|30.47|28.07|30.45|28.05|30.49|28.09|30.45|28.05|0
1713839700000|2024-04-23 02:35:00|30.46|28.06|30.45|28.05|30.46|28.06|30.4|28|0
1713840000000|2024-04-23 02:40:00|30.46|28.06|30.47|28.07|30.49|28.09|30.43|28.03|0
1713840300000|2024-04-23 02:45:00|30.49|28.09|30.45|28.05|30.51|28.11|30.44|28.04|0
1713840600000|2024-04-23 02:50:00|30.44|28.04|30.42|28.02|30.47|28.07|30.41|28.01|0
1713840900000|2024-04-23 02:55:00|30.44|28.04|30.48|28.08|30.51|28.11|30.43|28.03|0
1713841200000|2024-04-23 03:00:00|30.47|28.07|30.53|28.13|30.53|28.13|30.41|28.01|0
1713841500000|2024-04-23 03:05:00|30.5|28.1|30.55|28.15|30.61|28.21|30.5|28.1|0
1713841800000|2024-04-23 03:10:00|30.54|28.14|30.42|28.02|30.55|28.15|30.4|28|0
1713842100000|2024-04-23 03:15:00|30.41|28.01|30.41|28.01|30.45|28.05|30.35|27.95|0
1713842400000|2024-04-23 03:20:00|30.42|28.02|30.41|28.01|30.45|28.05|30.39|27.99|0
1713842700000|2024-04-23 03:25:00|30.39|27.99|30.35|27.95|30.43|28.03|30.34|27.94|0
1713843000000|2024-04-23 03:30:00|30.34|27.94|30.36|27.96|30.4|28|30.34|27.94|0
1713843300000|2024-04-23 03:35:00|30.37|27.97|30.36|27.96|30.41|28.01|30.35|27.95|0
1713843600000|2024-04-23 03:40:00|30.35|27.95|30.31|27.91|30.36|27.96|30.29|27.89|0
1713843900000|2024-04-23 03:45:00|30.32|27.92|30.33|27.93|30.35|27.95|30.3|27.9|0
1713844200000|2024-04-23 03:50:00|30.35|27.95|30.35|27.95|30.36|27.96|30.32|27.92|0
1713844500000|2024-04-23 03:55:00|30.36|27.96|30.33|27.93|30.36|27.96|30.3|27.9|0
1713844800000|2024-04-23 04:00:00|30.32|27.92|30.3|27.9|30.34|27.94|30.3|27.9|0
1713845100000|2024-04-23 04:05:00|30.29|27.89|30.32|27.92|30.34|27.94|30.29|27.89|0
1713845400000|2024-04-23 04:10:00|30.3|27.9|30.22|27.82|30.3|27.9|30.22|27.82|0
1713845700000|2024-04-23 04:15:00|30.23|27.83|30.27|27.87|30.27|27.87|30.22|27.82|0
1713846000000|2024-04-23 04:20:00|30.26|27.86|30.3|27.9|30.3|27.9|30.24|27.84|0
1713846300000|2024-04-23 04:25:00|30.29|27.89|30.34|27.94|30.34|27.94|30.28|27.88|0
1713846600000|2024-04-23 04:30:00|30.33|27.93|30.42|28.02|30.42|28.02|30.31|27.91|0
1713846900000|2024-04-23 04:35:00|30.41|28.01|30.41|28.01|30.44|28.04|30.35|27.95|0
1713847200000|2024-04-23 04:40:00|30.4|28|30.38|27.98|30.42|28.02|30.37|27.97|0
1713847500000|2024-04-23 04:45:00|30.39|27.99|30.39|27.99|30.41|28.01|30.38|27.98|0
1713847800000|2024-04-23 04:50:00|30.38|27.98|30.41|28.01|30.42|28.02|30.38|27.98|0
1713848100000|2024-04-23 04:55:00|30.39|27.99|30.38|27.98|30.39|27.99|30.36|27.96|0
1713848400000|2024-04-23 05:00:00|30.39|27.99|30.43|28.03|30.43|28.03|30.35|27.95|0
1713848700000|2024-04-23 05:05:00|30.45|28.05|30.44|28.04|30.45|28.05|30.38|27.98|0
1713849000000|2024-04-23 05:10:00|30.45|28.05|30.47|28.07|30.5|28.1|30.42|28.02|0
1713849300000|2024-04-23 05:15:00|30.46|28.06|30.44|28.04|30.52|28.12|30.44|28.04|0
1713849600000|2024-04-23 05:20:00|30.46|28.06|30.36|27.96|30.46|28.06|30.36|27.96|0
1713849900000|2024-04-23 05:25:00|30.37|27.97|30.47|28.07|30.47|28.07|30.37|27.97|0
1713850200000|2024-04-23 05:30:00|30.46|28.06|30.5|28.1|30.53|28.13|30.45|28.05|0
1713850500000|2024-04-23 05:35:00|30.51|28.11|30.52|28.12|30.54|28.14|30.48|28.08|0
1713850800000|2024-04-23 05:40:00|30.51|28.11|30.48|28.08|30.53|28.13|30.47|28.07|0
1713851100000|2024-04-23 05:45:00|30.47|28.07|30.38|27.98|30.48|28.08|30.37|27.97|0
1713851400000|2024-04-23 05:50:00|30.37|27.97|30.25|27.85|30.39|27.99|30.25|27.85|0
1713851700000|2024-04-23 05:55:00|30.26|27.86|30.32|27.92|30.35|27.95|30.26|27.86|0
1713852000000|2024-04-23 06:00:00|30.31|27.91|30.51|28.11|30.51|28.11|30.31|27.91|0
1713852300000|2024-04-23 06:05:00|30.49|28.09|30.42|28.02|30.51|28.11|30.38|27.98|0
1713852600000|2024-04-23 06:10:00|30.41|28.01|30.45|28.05|30.45|28.05|30.37|27.97|0
1713852900000|2024-04-23 06:15:00|30.44|28.04|30.48|28.08|30.49|28.09|30.43|28.03|0
1713853200000|2024-04-23 06:20:00|30.46|28.06|30.48|28.08|30.48|28.08|30.42|28.02|0
1713853500000|2024-04-23 06:25:00|30.49|28.09|30.53|28.13|30.54|28.14|30.46|28.06|0
1713853800000|2024-04-23 06:30:00|30.55|28.15|30.39|27.99|30.57|28.17|30.39|27.99|0
1713854100000|2024-04-23 06:35:00|30.37|27.97|29.19|26.79|31.49|29.09|29.19|26.79|0
1713854400000|2024-04-23 06:40:00|29.2|26.8|29.14|26.74|29.21|26.81|29.12|26.72|0
1713854700000|2024-04-23 06:45:00|29.13|26.73|29.07|26.67|29.14|26.74|29.05|26.65|0
1713855000000|2024-04-23 06:50:00|29.06|26.66|29.01|26.61|29.09|26.69|29.01|26.61|0
1713855300000|2024-04-23 06:55:00|29.02|26.62|28.96|26.56|29.02|26.62|28.94|26.54|0
1713855600000|2024-04-23 07:00:00|28.98|26.58|28.85|26.45|29|26.6|28.81|26.41|0
1713855900000|2024-04-23 07:05:00|28.86|26.46|28.86|26.46|28.89|26.49|28.81|26.41|0
1713856200000|2024-04-23 07:10:00|28.85|26.45|28.95|26.55|28.97|26.57|28.84|26.44|0
1713856500000|2024-04-23 07:15:00|28.94|26.54|28.97|26.57|29.05|26.65|28.88|26.48|0
1713856800000|2024-04-23 07:20:00|28.94|26.54|28.75|26.35|29.24|26.84|28.72|26.32|0
1713857100000|2024-04-23 07:25:00|28.74|26.34|28.76|26.36|28.87|26.47|28.72|26.32|0
1713857400000|2024-04-23 07:30:00|28.74|26.34|28.83|26.43|28.9|26.5|28.74|26.34|0
1713857700000|2024-04-23 07:35:00|28.84|26.44|28.83|26.43|28.9|26.5|28.76|26.36|0
1713858000000|2024-04-23 07:40:00|28.82|26.42|28.86|26.46|28.97|26.57|28.82|26.42|0
1713858300000|2024-04-23 07:45:00|28.88|26.48|28.83|26.43|28.91|26.51|28.81|26.41|0
1713858600000|2024-04-23 07:50:00|28.81|26.41|28.81|26.41|28.87|26.47|28.77|26.37|0
1713858900000|2024-04-23 07:55:00|28.85|26.45|28.84|26.44|28.9|26.5|28.75|26.35|0
1713859200000|2024-04-23 08:00:00|28.8|26.4|28.65|26.25|28.8|26.4|28.62|26.22|0
1713859500000|2024-04-23 08:05:00|28.68|26.28|28.72|26.32|28.77|26.37|28.64|26.24|0
1713859800000|2024-04-23 08:10:00|28.73|26.33|28.5|26.1|28.73|26.33|28.49|26.09|0
1713860100000|2024-04-23 08:15:00|28.49|26.09|28.46|26.06|28.5|26.1|28.43|26.03|0
1713860400000|2024-04-23 08:20:00|28.45|26.05|28.48|26.08|28.5|26.1|28.45|26.05|0
1713860700000|2024-04-23 08:25:00|28.5|26.1|28.55|26.15|28.58|26.18|28.48|26.08|0
1713861000000|2024-04-23 08:30:00|28.56|26.16|28.75|26.35|28.79|26.39|28.52|26.12|0
1713861300000|2024-04-23 08:35:00|28.76|26.36|28.85|26.45|28.85|26.45|28.71|26.31|0
1713861600000|2024-04-23 08:40:00|28.83|26.43|28.72|26.32|28.88|26.48|28.7|26.3|0
1713861900000|2024-04-23 08:45:00|28.73|26.33|28.74|26.34|28.78|26.38|28.66|26.26|0
1713862200000|2024-04-23 08:50:00|28.72|26.32|28.64|26.24|28.77|26.37|28.64|26.24|0
1713862500000|2024-04-23 08:55:00|28.65|26.25|28.76|26.36|28.79|26.39|28.65|26.25|0
1713862800000|2024-04-23 09:00:00|28.78|26.38|28.67|26.27|28.82|26.42|28.65|26.25|0
1713863100000|2024-04-23 09:05:00|28.65|26.25|28.68|26.28|28.75|26.35|28.63|26.23|0
1713863400000|2024-04-23 09:10:00|28.67|26.27|28.65|26.25|28.71|26.31|28.65|26.25|0
1713863700000|2024-04-23 09:15:00|28.66|26.26|28.7|26.3|28.71|26.31|28.61|26.21|0
1713864000000|2024-04-23 09:20:00|28.72|26.32|28.69|26.29|28.8|26.4|28.69|26.29|0
1713864300000|2024-04-23 09:25:00|28.68|26.28|28.54|26.14|28.69|26.29|28.51|26.11|0
1713864600000|2024-04-23 09:30:00|28.53|26.13|28.78|26.38|28.82|26.42|28.51|26.11|0
1713864900000|2024-04-23 09:35:00|28.77|26.37|28.77|26.37|28.77|26.37|28.66|26.26|0
1713865200000|2024-04-23 09:40:00|28.75|26.35|28.78|26.38|28.79|26.39|28.66|26.26|0
1713865500000|2024-04-23 09:45:00|28.79|26.39|28.79|26.39|28.9|26.5|28.79|26.39|0
1713865800000|2024-04-23 09:50:00|28.81|26.41|28.86|26.46|28.89|26.49|28.81|26.41|0
1713866100000|2024-04-23 09:55:00|28.85|26.45|28.81|26.41|28.89|26.49|28.81|26.41|0
1713866400000|2024-04-23 10:00:00|28.82|26.42|28.72|26.32|28.83|26.43|28.68|26.28|0
1713866700000|2024-04-23 10:05:00|28.75|26.35|28.74|26.34|28.8|26.4|28.72|26.32|0
1713867000000|2024-04-23 10:10:00|28.75|26.35|28.52|26.12|28.75|26.35|28.52|26.12|0
1713867300000|2024-04-23 10:15:00|28.53|26.13|28.44|26.04|28.55|26.15|28.42|26.02|0
1713867600000|2024-04-23 10:20:00|28.43|26.03|28.42|26.02|28.45|26.05|28.37|25.97|0
1713867900000|2024-04-23 10:25:00|28.41|26.01|28.44|26.04|28.45|26.05|28.41|26.01|0
1713868200000|2024-04-23 10:30:00|28.42|26.02|28.3|25.9|28.44|26.04|28.27|25.87|0
1713868500000|2024-04-23 10:35:00|28.31|25.91|28.26|25.86|28.31|25.91|28.23|25.83|0
1713868800000|2024-04-23 10:40:00|28.27|25.87|28.27|25.87|28.29|25.89|28.21|25.81|0
1713869100000|2024-04-23 10:45:00|28.29|25.89|28.3|25.9|28.33|25.93|28.25|25.85|0
1713869400000|2024-04-23 10:50:00|28.29|25.89|28.18|25.78|28.29|25.89|28.13|25.73|0
1713869700000|2024-04-23 10:55:00|28.17|25.77|28.15|25.75|28.2|25.8|28.14|25.74|0
1713870000000|2024-04-23 11:00:00|28.14|25.74|28.14|25.74|28.16|25.76|28.04|25.64|0
1713870300000|2024-04-23 11:05:00|28.12|25.72|28.11|25.71|28.15|25.75|28.1|25.7|0
1713870600000|2024-04-23 11:10:00|28.12|25.72|28.06|25.66|28.12|25.72|28.02|25.62|0
1713870900000|2024-04-23 11:15:00|28.07|25.67|28.21|25.81|28.21|25.81|28.06|25.66|0
1713871200000|2024-04-23 11:20:00|28.23|25.83|28.26|25.86|28.3|25.9|28.2|25.8|0
1713871500000|2024-04-23 11:25:00|28.25|25.85|28.29|25.89|28.69|26.29|28.18|25.78|0
1713871800000|2024-04-23 11:30:00|28.32|25.92|28.41|26.01|28.42|26.02|28.28|25.88|0
1713872100000|2024-04-23 11:35:00|28.38|25.98|28.3|25.9|28.4|26|28.29|25.89|0
1713872400000|2024-04-23 11:40:00|28.29|25.89|28.39|25.99|28.41|26.01|28.27|25.87|0
1713872700000|2024-04-23 11:45:00|28.38|25.98|28.53|26.13|28.53|26.13|28.34|25.94|0
1713873000000|2024-04-23 11:50:00|28.54|26.14|28.49|26.09|28.55|26.15|28.47|26.07|0
1713873300000|2024-04-23 11:55:00|28.5|26.1|28.47|26.07|28.53|26.13|28.44|26.04|0
1713873600000|2024-04-23 12:00:00|28.46|26.06|28.55|26.15|28.56|26.16|28.43|26.03|0
1713873900000|2024-04-23 12:05:00|28.56|26.16|28.59|26.19|28.6|26.2|28.47|26.07|0
1713874200000|2024-04-23 12:10:00|28.6|26.2|28.66|26.26|28.67|26.27|28.59|26.19|0
1713874500000|2024-04-23 12:15:00|28.64|26.24|28.74|26.34|28.81|26.41|28.64|26.24|0
1713874800000|2024-04-23 12:20:00|28.72|26.32|28.52|26.12|28.72|26.32|28.49|26.09|0
1713875100000|2024-04-23 12:25:00|28.51|26.11|28.45|26.05|28.56|26.16|28.43|26.03|0
1713875400000|2024-04-23 12:30:00|28.44|26.04|28.29|25.89|28.44|26.04|28.26|25.86|0
1713875700000|2024-04-23 12:35:00|28.28|25.88|28.06|25.66|28.32|25.92|28.06|25.66|0
1713876000000|2024-04-23 12:40:00|28.05|25.65|28.16|25.76|28.21|25.81|28.03|25.63|0
1713876300000|2024-04-23 12:45:00|28.14|25.74|28.25|25.85|28.29|25.89|28.13|25.73|0
1713876600000|2024-04-23 12:50:00|28.22|25.82|28.12|25.72|28.22|25.82|28.08|25.68|0
1713876900000|2024-04-23 12:55:00|28.1|25.7|28.05|25.65|28.1|25.7|28|25.6|0
1713877200000|2024-04-23 13:00:00|28.06|25.66|28.07|25.67|28.15|25.75|28.01|25.61|0
1713877500000|2024-04-23 13:05:00|28.06|25.66|27.97|25.57|28.11|25.71|27.95|25.55|0
1713877800000|2024-04-23 13:10:00|27.95|25.55|27.53|25.13|28.14|25.74|27.52|25.12|0
1713878100000|2024-04-23 13:15:00|27.54|25.14|27.57|25.17|27.62|25.22|27.53|25.13|0
1713878400000|2024-04-23 13:20:00|27.58|25.18|27.54|25.14|27.61|25.21|27.48|25.08|0
1713878700000|2024-04-23 13:25:00|27.53|25.13|27.46|25.06|27.53|25.13|27.41|25.01|0
1713879000000|2024-04-23 13:30:00|27.44|25.04|27.67|25.27|27.76|25.36|27.44|25.04|0
1713879300000|2024-04-23 13:35:00|27.7|25.3|27.45|25.05|27.72|25.32|27.41|25.01|0
1713879600000|2024-04-23 13:40:00|27.49|25.09|27.43|25.03|27.55|25.15|27.19|24.79|0
1713879900000|2024-04-23 13:45:00|27.22|24.82|27.38|24.98|27.55|25.15|26.75|24.35|0
1713880200000|2024-04-23 13:50:00|27.35|24.95|27.18|24.78|27.66|25.26|27.18|24.78|0
1713880500000|2024-04-23 13:55:00|27.17|24.77|27.18|24.78|27.48|25.08|26.98|24.58|0
1713880800000|2024-04-23 14:00:00|27.17|24.77|27.2|24.8|27.37|24.97|27.12|24.72|0
1713881100000|2024-04-23 14:05:00|27.24|24.84|27.27|24.87|27.27|24.87|26.94|24.54|0
1713881400000|2024-04-23 14:10:00|27.25|24.85|27.29|24.89|27.34|24.94|27.08|24.68|0
1713881700000|2024-04-23 14:15:00|27.28|24.88|27.09|24.69|27.33|24.93|27.09|24.69|0
1713882000000|2024-04-23 14:20:00|27.1|24.7|27.12|24.72|27.2|24.8|26.95|24.55|0
1713882300000|2024-04-23 14:25:00|27.16|24.76|26.5|24.1|27.21|24.81|26.34|23.94|0
1713882600000|2024-04-23 14:30:00|26.48|24.08|26.35|23.95|26.48|24.08|26.14|23.74|0
1713882900000|2024-04-23 14:35:00|26.36|23.96|26.59|24.19|26.66|24.26|26.35|23.95|0
1713883200000|2024-04-23 14:40:00|26.6|24.2|26.35|23.95|26.61|24.21|26.23|23.83|0
1713883500000|2024-04-23 14:45:00|26.36|23.96|26.4|24|26.52|24.12|26.34|23.94|0
1713883800000|2024-04-23 14:50:00|26.39|23.99|26.26|23.86|26.47|24.07|26.24|23.84|0
1713884100000|2024-04-23 14:55:00|26.27|23.87|26.06|23.66|26.3|23.9|25.99|23.59|0
1713884400000|2024-04-23 15:00:00|26.05|23.65|26.53|24.13|26.6|24.2|26|23.6|0
1713884700000|2024-04-23 15:05:00|26.55|24.15|26.61|24.21|26.62|24.22|26.45|24.05|0
1713885000000|2024-04-23 15:10:00|26.57|24.17|26.26|23.86|26.57|24.17|26.23|23.83|0
1713885300000|2024-04-23 15:15:00|26.25|23.85|26.2|23.8|26.47|24.07|26.17|23.77|0
1713885600000|2024-04-23 15:20:00|26.19|23.79|26.08|23.68|26.24|23.84|26.07|23.67|0
1713885900000|2024-04-23 15:25:00|26.07|23.67|26.21|23.81|26.21|23.81|26.05|23.65|0
1713886200000|2024-04-23 15:30:00|26.23|23.83|26.31|23.91|26.4|24|26.13|23.73|0
1713886500000|2024-04-23 15:35:00|26.27|23.87|26.21|23.81|26.4|24|26.15|23.75|0
1713886800000|2024-04-23 15:40:00|26.24|23.84|26.32|23.92|26.4|24|26.19|23.79|0
1713887100000|2024-04-23 15:45:00|26.31|23.91|26.4|24|26.47|24.07|26.3|23.9|0
1713887400000|2024-04-23 15:50:00|26.41|24.01|26.35|23.95|26.5|24.1|26.3|23.9|0
1713887700000|2024-04-23 15:55:00|26.36|23.96|26.47|24.07|26.49|24.09|26.28|23.88|0
1713888000000|2024-04-23 16:00:00|26.44|24.04|26.28|23.88|26.52|24.12|26.28|23.88|0
1713888300000|2024-04-23 16:05:00|26.26|23.86|26.16|23.76|26.34|23.94|26.14|23.74|0
1713888600000|2024-04-23 16:10:00|26.17|23.77|26.11|23.71|26.26|23.86|26.09|23.69|0
1713888900000|2024-04-23 16:15:00|26.09|23.69|26.07|23.67|26.16|23.76|25.96|23.56|0
1713889200000|2024-04-23 16:20:00|26.08|23.68|26.03|23.63|26.09|23.69|26.02|23.62|0
1713889500000|2024-04-23 16:25:00|26.02|23.62|25.98|23.58|26.13|23.73|25.92|23.52|0
1713889800000|2024-04-23 16:30:00|25.97|23.57|25.91|23.51|26.02|23.62|25.88|23.48|0
1713890100000|2024-04-23 16:35:00|25.88|23.48|26.08|23.68|26.23|23.83|25.87|23.47|0
1713890400000|2024-04-23 16:40:00|26.09|23.69|26.1|23.7|26.15|23.75|26.04|23.64|0
1713890700000|2024-04-23 16:45:00|26.09|23.69|26.09|23.69|26.15|23.75|26.05|23.65|0
1713891000000|2024-04-23 16:50:00|26.08|23.68|26.21|23.81|26.21|23.81|26.08|23.68|0
1713891300000|2024-04-23 16:55:00|26.23|23.83|26.22|23.82|26.35|23.95|26.16|23.76|0
1713891600000|2024-04-23 17:00:00|26.24|23.84|26.19|23.79|26.37|23.97|26.19|23.79|0
1713891900000|2024-04-23 17:05:00|26.2|23.8|26.19|23.79|26.22|23.82|26.05|23.65|0
1713892200000|2024-04-23 17:10:00|26.18|23.78|26.22|23.82|26.32|23.92|26.02|23.62|0
1713892500000|2024-04-23 17:15:00|26.21|23.81|26.13|23.73|26.32|23.92|26.1|23.7|0
1713892800000|2024-04-23 17:20:00|26.12|23.72|26.08|23.68|26.13|23.73|25.96|23.56|0
1713893100000|2024-04-23 17:25:00|26.07|23.67|25.93|23.53|26.13|23.73|25.92|23.52|0
1713893400000|2024-04-23 17:30:00|25.95|23.55|25.95|23.55|26.04|23.64|25.92|23.52|0
1713893700000|2024-04-23 17:35:00|25.96|23.56|25.9|23.5|26.03|23.63|25.87|23.47|0
1713894000000|2024-04-23 17:40:00|25.88|23.48|25.77|23.37|25.91|23.51|25.66|23.26|0
1713894300000|2024-04-23 17:45:00|25.74|23.34|25.7|23.3|25.85|23.45|25.65|23.25|0
1713894600000|2024-04-23 17:50:00|25.71|23.31|25.67|23.27|25.75|23.35|25.6|23.2|0
1713894900000|2024-04-23 17:55:00|25.66|23.26|25.64|23.24|25.69|23.29|25.59|23.19|0
1713895200000|2024-04-23 18:00:00|25.66|23.26|25.64|23.24|26.04|23.64|25.58|23.18|0
1713895500000|2024-04-23 18:05:00|25.66|23.26|25.66|23.26|25.7|23.3|25.57|23.17|0
1713895800000|2024-04-23 18:10:00|25.65|23.25|25.72|23.32|25.83|23.43|25.58|23.18|0
1713896100000|2024-04-23 18:15:00|25.7|23.3|25.7|23.3|25.75|23.35|25.64|23.24|0
1713896400000|2024-04-23 18:20:00|25.68|23.28|25.61|23.21|25.68|23.28|25.56|23.16|0
1713896700000|2024-04-23 18:25:00|25.6|23.2|25.62|23.22|25.67|23.27|25.57|23.17|0
1713897000000|2024-04-23 18:30:00|25.61|23.21|25.67|23.27|25.77|23.37|25.6|23.2|0
1713897300000|2024-04-23 18:35:00|25.68|23.28|25.44|23.04|25.68|23.28|25.38|22.98|0
1713897600000|2024-04-23 18:40:00|25.46|23.06|25.37|22.97|25.47|23.07|25.35|22.95|0
1713897900000|2024-04-23 18:45:00|25.39|22.99|25.49|23.09|25.53|23.13|25.39|22.99|0
1713898200000|2024-04-23 18:50:00|25.5|23.1|25.67|23.27|25.72|23.32|25.5|23.1|0
1713898500000|2024-04-23 18:55:00|25.66|23.26|25.5|23.1|25.66|23.26|25.49|23.09|0
1713898800000|2024-04-23 19:00:00|25.51|23.11|25.76|23.36|25.85|23.45|25.48|23.08|0
1713899100000|2024-04-23 19:05:00|25.77|23.37|25.35|22.95|25.84|23.44|25.31|22.91|0
1713899400000|2024-04-23 19:10:00|25.34|22.94|25.28|22.88|25.39|22.99|25.13|22.73|0
1713899700000|2024-04-23 19:15:00|25.26|22.86|25.29|22.89|25.35|22.95|25.24|22.84|0
1713900000000|2024-04-23 19:20:00|25.32|22.92|25.29|22.89|25.34|22.94|25.23|22.83|0
1713900300000|2024-04-23 19:25:00|25.27|22.87|25.29|22.89|25.33|22.93|25.23|22.83|0
1713900600000|2024-04-23 19:30:00|25.33|22.93|25.2|22.8|25.35|22.95|25.2|22.8|0
1713900900000|2024-04-23 19:35:00|25.23|22.83|25.19|22.79|25.25|22.85|25.13|22.73|0
1713901200000|2024-04-23 19:40:00|25.18|22.78|25.13|22.73|25.24|22.84|25.13|22.73|0
1713901500000|2024-04-23 19:45:00|25.15|22.75|25.14|22.74|25.28|22.88|25.14|22.74|0
1713901800000|2024-04-23 19:50:00|25.22|22.82|25.21|22.81|25.27|22.87|25.14|22.74|0
1713902100000|2024-04-23 19:55:00|25.2|22.8|25.28|22.88|25.47|23.07|25.15|22.75|0
1713902400000|2024-04-23 20:00:00|25.27|22.87|25.15|22.75|25.29|22.89|25.1|22.7|0
1713902700000|2024-04-23 20:05:00|25.11|22.71|25.1|22.7|25.21|22.81|25.06|22.66|0
1713903000000|2024-04-23 20:10:00|25.11|22.71|25.05|22.65|25.16|22.76|25.04|22.64|0
1713903300000|2024-04-23 20:15:00|25.06|22.66|25.05|22.65|25.09|22.69|24.98|22.58|0
1713903600000|2024-04-23 20:20:00|25.04|22.64|24.94|22.54|25.05|22.65|24.94|22.54|0
1713903900000|2024-04-23 20:25:00|24.93|22.53|24.97|22.57|24.98|22.58|24.92|22.52|0
1713904200000|2024-04-23 20:30:00|24.95|22.55|24.95|22.55|24.99|22.59|24.94|22.54|0
1713904500000|2024-04-23 20:35:00|24.96|22.56|24.95|22.55|24.99|22.59|24.94|22.54|0
1713904800000|2024-04-23 20:40:00|24.96|22.56|24.95|22.55|24.98|22.58|24.94|22.54|0
1713905100000|2024-04-23 20:45:00|24.99|22.59|24.93|22.53|24.99|22.59|24.93|22.53|0
1713905400000|2024-04-23 20:50:00|24.94|22.54|24.93|22.53|24.95|22.55|24.88|22.48|0
1713905700000|2024-04-23 20:55:00|24.94|22.54|24.94|22.54|24.96|22.56|24.9|22.5|0
1713906000000|2024-04-23 21:00:00|24.96|22.56|24.96|22.56|24.97|22.57|24.94|22.54|0
1713906300000|2024-04-23 21:05:00|24.95|22.55|24.95|22.55|24.95|22.55|24.93|22.53|0
1713906600000|2024-04-23 21:10:00|24.94|22.54|24.95|22.55|24.96|22.56|24.94|22.54|0
1713906900000|2024-04-23 21:15:00|24.94|22.54|24.95|22.55|24.95|22.55|24.93|22.53|0
1713907200000|2024-04-23 21:20:00|24.93|22.53|24.92|22.52|24.93|22.53|24.92|22.52|0
1713907500000|2024-04-23 21:25:00|24.91|22.51|24.91|22.51|24.92|22.52|24.88|22.48|0
1713907800000|2024-04-23 21:30:00|24.89|22.49|24.79|22.39|24.9|22.5|24.79|22.39|0
1713908100000|2024-04-23 21:35:00|24.81|22.41|24.73|22.33|24.81|22.41|24.71|22.31|0
1713908400000|2024-04-23 21:40:00|24.74|22.34|24.59|22.19|24.74|22.34|24.57|22.17|0
1713908700000|2024-04-23 21:45:00|24.58|22.18|24.51|22.11|24.59|22.19|24.5|22.1|0
1713909000000|2024-04-23 21:50:00|24.52|22.12|24.46|22.06|24.52|22.12|24.45|22.05|0
1713909300000|2024-04-23 21:55:00|24.47|22.07|24.58|22.18|24.62|22.22|24.46|22.06|0
1713909600000|2024-04-23 22:00:00|24.76|22.36|24.81|22.41|24.86|22.46|24.7|22.3|0
1713909900000|2024-04-23 22:05:00|24.82|22.42|24.94|22.54|24.94|22.54|24.82|22.42|0
1713910200000|2024-04-23 22:10:00|24.93|22.53|24.92|22.52|24.96|22.56|24.88|22.48|0
1713910500000|2024-04-23 22:15:00|24.94|22.54|24.83|22.43|24.94|22.54|24.81|22.41|0
1713910800000|2024-04-23 22:20:00|24.84|22.44|24.9|22.5|24.94|22.54|24.83|22.43|0
1713911100000|2024-04-23 22:25:00|24.89|22.49|24.92|22.52|24.93|22.53|24.89|22.49|0
1713911400000|2024-04-23 22:30:00|24.93|22.53|24.93|22.53|24.96|22.56|24.92|22.52|0
1713911700000|2024-04-23 22:35:00|24.92|22.52|24.93|22.53|24.94|22.54|24.9|22.5|0
1713912000000|2024-04-23 22:40:00|24.94|22.54|24.94|22.54|24.94|22.54|24.91|22.51|0
1713912300000|2024-04-23 22:45:00|24.93|22.53|24.88|22.48|24.93|22.53|24.88|22.48|0
1713912600000|2024-04-23 22:50:00|24.9|22.5|24.87|22.47|24.91|22.51|24.87|22.47|0
1713912900000|2024-04-23 22:55:00|24.86|22.46|24.83|22.43|24.86|22.46|24.82|22.42|0
1713913200000|2024-04-23 23:00:00|24.82|22.42|24.87|22.47|24.88|22.48|24.76|22.36|0
1713913500000|2024-04-23 23:05:00|24.86|22.46|24.84|22.44|24.87|22.47|24.82|22.42|0
1713913800000|2024-04-23 23:10:00|24.83|22.43|24.8|22.4|24.84|22.44|24.8|22.4|0
1713914100000|2024-04-23 23:15:00|24.81|22.41|24.76|22.36|24.81|22.41|24.76|22.36|0
1713914400000|2024-04-23 23:20:00|24.77|22.37|24.78|22.38|24.81|22.41|24.77|22.37|0
1713914700000|2024-04-23 23:25:00|24.77|22.37|24.75|22.35|24.78|22.38|24.74|22.34|0
1713915000000|2024-04-23 23:30:00|24.71|22.31|24.81|22.41|24.82|22.42|24.71|22.31|0
1713915300000|2024-04-23 23:35:00|24.79|22.39|24.73|22.33|24.82|22.42|24.73|22.33|0
1713915600000|2024-04-23 23:40:00|24.75|22.35|24.65|22.25|24.75|22.35|24.62|22.22|0
1713915900000|2024-04-23 23:45:00|24.64|22.24|24.63|22.23|24.69|22.29|24.63|22.23|0
1713916200000|2024-04-23 23:50:00|24.62|22.22|24.6|22.2|24.63|22.23|24.57|22.17|0
1713916500000|2024-04-23 23:55:00|24.61|22.21|24.73|22.33|24.73|22.33|24.61|22.21|0
1713916800000|2024-04-24 00:00:00|24.74|22.34|24.8|22.4|24.84|22.44|24.74|22.34|0
1713917100000|2024-04-24 00:05:00|24.79|22.39|24.8|22.4|24.81|22.41|24.76|22.36|0
1713917400000|2024-04-24 00:10:00|24.81|22.41|24.76|22.36|24.81|22.41|24.72|22.32|0
1713917700000|2024-04-24 00:15:00|24.78|22.38|25.02|22.62|25.04|22.64|24.7|22.3|0
1713918000000|2024-04-24 00:20:00|25.03|22.63|25.7|23.3|25.74|23.34|25.02|22.62|0
1713918300000|2024-04-24 00:25:00|25.69|23.29|25.66|23.26|25.72|23.32|25.66|23.26|0
1713918600000|2024-04-24 00:30:00|25.68|23.28|25.68|23.28|25.69|23.29|25.66|23.26|0
1713918900000|2024-04-24 00:35:00|25.69|23.29|25.63|23.23|25.7|23.3|25.6|23.2|0
1713919200000|2024-04-24 00:40:00|25.62|23.22|25.66|23.26|25.69|23.29|25.61|23.21|0
1713919500000|2024-04-24 00:45:00|25.67|23.27|25.65|23.25|25.67|23.27|25.64|23.24|0
1713919800000|2024-04-24 00:50:00|25.64|23.24|25.59|23.19|25.65|23.25|25.56|23.16|0
1713920100000|2024-04-24 00:55:00|25.6|23.2|25.59|23.19|25.6|23.2|25.57|23.17|0
1713920400000|2024-04-24 01:00:00|25.6|23.2|25.61|23.21|25.64|23.24|25.59|23.19|0
1713920700000|2024-04-24 01:05:00|25.6|23.2|25.63|23.23|25.63|23.23|25.57|23.17|0
1713921000000|2024-04-24 01:10:00|25.62|23.22|25.61|23.21|25.65|23.25|25.61|23.21|0
1713921300000|2024-04-24 01:15:00|25.62|23.22|25.54|23.14|25.62|23.22|25.52|23.12|0
1713921600000|2024-04-24 01:20:00|25.55|23.15|25.56|23.16|25.57|23.17|25.54|23.14|0
1713921900000|2024-04-24 01:25:00|25.55|23.15|25.57|23.17|25.57|23.17|25.53|23.13|0
1713922200000|2024-04-24 01:30:00|25.58|23.18|25.63|23.23|25.65|23.25|25.58|23.18|0
1713922500000|2024-04-24 01:35:00|25.64|23.24|25.62|23.22|25.64|23.24|25.6|23.2|0
1713922800000|2024-04-24 01:40:00|25.63|23.23|25.62|23.22|25.66|23.26|25.6|23.2|0
1713923100000|2024-04-24 01:45:00|25.61|23.21|25.53|23.13|25.61|23.21|25.49|23.09|0
1713923400000|2024-04-24 01:50:00|25.52|23.12|25.49|23.09|25.55|23.15|25.49|23.09|0
1713923700000|2024-04-24 01:55:00|25.48|23.08|25.48|23.08|25.52|23.12|25.48|23.08|0
1713924000000|2024-04-24 02:00:00|25.49|23.09|25.5|23.1|25.54|23.14|25.48|23.08|0
1713924300000|2024-04-24 02:05:00|25.49|23.09|25.46|23.06|25.49|23.09|25.43|23.03|0
1713924600000|2024-04-24 02:10:00|25.47|23.07|25.44|23.04|25.47|23.07|25.43|23.03|0
1713924900000|2024-04-24 02:15:00|25.43|23.03|25.45|23.05|25.47|23.07|25.39|22.99|0
1713925200000|2024-04-24 02:20:00|25.44|23.04|25.44|23.04|25.49|23.09|25.44|23.04|0
1713925500000|2024-04-24 02:25:00|25.43|23.03|25.42|23.02|25.45|23.05|25.42|23.02|0
1713925800000|2024-04-24 02:30:00|25.43|23.03|25.44|23.04|25.45|23.05|25.42|23.02|0
1713926100000|2024-04-24 02:35:00|25.43|23.03|25.44|23.04|25.46|23.06|25.43|23.03|0
1713926400000|2024-04-24 02:40:00|25.45|23.05|25.45|23.05|25.46|23.06|25.44|23.04|0
1713926700000|2024-04-24 02:45:00|25.46|23.06|25.42|23.02|25.47|23.07|25.42|23.02|0
1713927000000|2024-04-24 02:50:00|25.43|23.03|25.46|23.06|25.5|23.1|25.42|23.02|0
1713927300000|2024-04-24 02:55:00|25.45|23.05|25.41|23.01|25.46|23.06|25.41|23.01|0
1713927600000|2024-04-24 03:00:00|25.4|23|25.23|22.83|25.42|23.02|25.23|22.83|0
1713927900000|2024-04-24 03:05:00|25.22|22.82|25.3|22.9|25.34|22.94|25.22|22.82|0
1713928200000|2024-04-24 03:10:00|25.29|22.89|25.25|22.85|25.31|22.91|25.25|22.85|0
1713928500000|2024-04-24 03:15:00|25.26|22.86|25.3|22.9|25.34|22.94|25.24|22.84|0
1713928800000|2024-04-24 03:20:00|25.31|22.91|25.31|22.91|25.35|22.95|25.31|22.91|0
1713929100000|2024-04-24 03:25:00|25.3|22.9|25.3|22.9|25.32|22.92|25.29|22.89|0
1713929400000|2024-04-24 03:30:00|25.29|22.89|25.3|22.9|25.3|22.9|25.27|22.87|0
1713929700000|2024-04-24 03:35:00|25.31|22.91|25.27|22.87|25.32|22.92|25.27|22.87|0
1713930000000|2024-04-24 03:40:00|25.29|22.89|25.25|22.85|25.29|22.89|25.25|22.85|0
1713930300000|2024-04-24 03:45:00|25.26|22.86|25.31|22.91|25.31|22.91|25.25|22.85|0
1713930600000|2024-04-24 03:50:00|25.3|22.9|25.28|22.88|25.34|22.94|25.28|22.88|0
1713930900000|2024-04-24 03:55:00|25.29|22.89|25.29|22.89|25.31|22.91|25.27|22.87|0
1713931200000|2024-04-24 04:00:00|25.31|22.91|25.33|22.93|25.33|22.93|25.29|22.89|0
1713931500000|2024-04-24 04:05:00|25.34|22.94|25.3|22.9|25.34|22.94|25.29|22.89|0
1713931800000|2024-04-24 04:10:00|25.31|22.91|25.33|22.93|25.34|22.94|25.3|22.9|0
1713932100000|2024-04-24 04:15:00|25.34|22.94|25.34|22.94|25.36|22.96|25.33|22.93|0
1713932400000|2024-04-24 04:20:00|25.35|22.95|25.35|22.95|25.35|22.95|25.34|22.94|0
1713932700000|2024-04-24 04:25:00|25.34|22.94|25.34|22.94|25.37|22.97|25.34|22.94|0
1713933000000|2024-04-24 04:30:00|25.35|22.95|25.34|22.94|25.35|22.95|25.32|22.92|0
1713933300000|2024-04-24 04:35:00|25.32|22.92|25.35|22.95|25.35|22.95|25.32|22.92|0
1713933600000|2024-04-24 04:40:00|25.36|22.96|25.32|22.92|25.37|22.97|25.32|22.92|0
1713933900000|2024-04-24 04:45:00|25.33|22.93|25.35|22.95|25.35|22.95|25.32|22.92|0
1713934200000|2024-04-24 04:50:00|25.34|22.94|25.34|22.94|25.36|22.96|25.33|22.93|0
1713934500000|2024-04-24 04:55:00|25.33|22.93|25.33|22.93|25.34|22.94|25.31|22.91|0
1713934800000|2024-04-24 05:00:00|25.32|22.92|25.32|22.92|25.36|22.96|25.31|22.91|0
1713935100000|2024-04-24 05:05:00|25.31|22.91|25.25|22.85|25.31|22.91|25.25|22.85|0
1713935400000|2024-04-24 05:10:00|25.24|22.84|25.21|22.81|25.28|22.88|25.2|22.8|0
1713935700000|2024-04-24 05:15:00|25.19|22.79|25.27|22.87|25.27|22.87|25.19|22.79|0
1713936000000|2024-04-24 05:20:00|25.28|22.88|25.26|22.86|25.28|22.88|25.24|22.84|0
1713936300000|2024-04-24 05:25:00|25.25|22.85|25.27|22.87|25.27|22.87|25.23|22.83|0
1713936600000|2024-04-24 05:30:00|25.26|22.86|25.28|22.88|25.28|22.88|25.24|22.84|0
1713936900000|2024-04-24 05:35:00|25.29|22.89|25.25|22.85|25.29|22.89|25.23|22.83|0
1713937200000|2024-04-24 05:40:00|25.27|22.87|25.96|23.56|26.25|23.85|25.25|22.85|0
1713937500000|2024-04-24 05:45:00|25.95|23.55|25.97|23.57|25.99|23.59|25.95|23.55|0
1713937800000|2024-04-24 05:50:00|25.96|23.56|25.9|23.5|25.98|23.58|25.9|23.5|0
1713938100000|2024-04-24 05:55:00|25.91|23.51|25.94|23.54|25.99|23.59|25.9|23.5|0
1713938400000|2024-04-24 06:00:00|25.96|23.56|26.03|23.63|26.06|23.66|25.96|23.56|0
1713938700000|2024-04-24 06:05:00|26.02|23.62|26.08|23.68|26.12|23.72|26|23.6|0
1713939000000|2024-04-24 06:10:00|26.09|23.69|26.1|23.7|26.15|23.75|26.06|23.66|0
1713939300000|2024-04-24 06:15:00|26.11|23.71|26.06|23.66|26.14|23.74|26.04|23.64|0
1713939600000|2024-04-24 06:20:00|26.05|23.65|26.12|23.72|26.13|23.73|26.02|23.62|0
1713939900000|2024-04-24 06:25:00|26.13|23.73|26.13|23.73|26.15|23.75|26.1|23.7|0
1713940200000|2024-04-24 06:30:00|26.12|23.72|26.14|23.74|26.23|23.83|26.11|23.71|0
1713940500000|2024-04-24 06:35:00|26.12|23.72|26.17|23.77|26.19|23.79|26.12|23.72|0
1713940800000|2024-04-24 06:40:00|26.16|23.76|26.2|23.8|26.24|23.84|26.16|23.76|0
1713941100000|2024-04-24 06:45:00|26.23|23.83|26.27|23.87|26.31|23.91|26.23|23.83|0
1713941400000|2024-04-24 06:50:00|26.28|23.88|26.29|23.89|26.29|23.89|26.23|23.83|0
1713941700000|2024-04-24 06:55:00|26.28|23.88|26.23|23.83|26.29|23.89|26.23|23.83|0
1713942000000|2024-04-24 07:00:00|26.26|23.86|26.22|23.82|26.31|23.91|26.22|23.82|0
1713942300000|2024-04-24 07:05:00|26.21|23.81|26.32|23.92|26.36|23.96|26.19|23.79|0
1713942600000|2024-04-24 07:10:00|26.31|23.91|26.36|23.96|26.37|23.97|26.31|23.91|0
1713942900000|2024-04-24 07:15:00|26.35|23.95|26.41|24.01|26.48|24.08|26.33|23.93|0
1713943200000|2024-04-24 07:20:00|26.39|23.99|26.33|23.93|26.44|24.04|26.32|23.92|0
1713943500000|2024-04-24 07:25:00|26.34|23.94|26.41|24.01|26.41|24.01|26.33|23.93|0
1713943800000|2024-04-24 07:30:00|26.39|23.99|26.34|23.94|26.42|24.02|26.33|23.93|0
1713944100000|2024-04-24 07:35:00|26.35|23.95|25.24|22.84|26.35|23.95|25.24|22.84|0
1713944400000|2024-04-24 07:40:00|25.26|22.86|25.39|22.99|25.44|23.04|25.25|22.85|0
1713944700000|2024-04-24 07:45:00|25.4|23|25.36|22.96|25.41|23.01|25.33|22.93|0
1713945000000|2024-04-24 07:50:00|25.35|22.95|25.29|22.89|25.37|22.97|25.27|22.87|0
1713945300000|2024-04-24 07:55:00|25.3|22.9|25.32|22.92|25.34|22.94|25.26|22.86|0
1713945600000|2024-04-24 08:00:00|25.33|22.93|25.35|22.95|25.38|22.98|25.32|22.92|0
1713945900000|2024-04-24 08:05:00|25.36|22.96|25.27|22.87|25.38|22.98|25.27|22.87|0
1713946200000|2024-04-24 08:10:00|25.28|22.88|25.31|22.91|25.36|22.96|25.25|22.85|0
1713946500000|2024-04-24 08:15:00|25.33|22.93|25.35|22.95|25.37|22.97|25.29|22.89|0
1713946800000|2024-04-24 08:20:00|25.34|22.94|25.32|22.92|25.38|22.98|25.31|22.91|0
1713947100000|2024-04-24 08:25:00|25.34|22.94|25.4|23|25.42|23.02|25.34|22.94|0
1713947400000|2024-04-24 08:30:00|25.41|23.01|25.41|23.01|25.52|23.12|25.38|22.98|0
1713947700000|2024-04-24 08:35:00|25.39|22.99|25.39|22.99|25.44|23.04|25.38|22.98|0
1713948000000|2024-04-24 08:40:00|25.38|22.98|25.31|22.91|25.42|23.02|25.31|22.91|0
1713948300000|2024-04-24 08:45:00|25.32|22.92|25.39|22.99|25.39|22.99|25.3|22.9|0
1713948600000|2024-04-24 08:50:00|25.38|22.98|25.52|23.12|25.54|23.14|25.36|22.96|0
1713948900000|2024-04-24 08:55:00|25.55|23.15|25.55|23.15|25.56|23.16|25.5|23.1|0
1713949200000|2024-04-24 09:00:00|25.53|23.13|25.51|23.11|25.58|23.18|25.5|23.1|0
1713949500000|2024-04-24 09:05:00|25.52|23.12|25.51|23.11|25.53|23.13|25.47|23.07|0
1713949800000|2024-04-24 09:10:00|25.52|23.12|25.54|23.14|25.56|23.16|25.47|23.07|0
1713950100000|2024-04-24 09:15:00|25.56|23.16|25.47|23.07|25.57|23.17|25.47|23.07|0
1713950400000|2024-04-24 09:20:00|25.48|23.08|25.63|23.23|25.64|23.24|25.47|23.07|0
1713950700000|2024-04-24 09:25:00|25.62|23.22|25.61|23.21|25.65|23.25|25.6|23.2|0
1713951000000|2024-04-24 09:30:00|25.6|23.2|25.61|23.21|25.63|23.23|25.57|23.17|0
1713951300000|2024-04-24 09:35:00|25.63|23.23|25.47|23.07|25.64|23.24|25.39|22.99|0
1713951600000|2024-04-24 09:40:00|25.45|23.05|25.49|23.09|25.5|23.1|25.42|23.02|0
1713951900000|2024-04-24 09:45:00|25.51|23.11|25.56|23.16|25.56|23.16|25.48|23.08|0
1713952200000|2024-04-24 09:50:00|25.57|23.17|25.66|23.26|25.68|23.28|25.56|23.16|0
1713952500000|2024-04-24 09:55:00|25.64|23.24|25.56|23.16|25.66|23.26|25.53|23.13|0
1713952800000|2024-04-24 10:00:00|25.57|23.17|25.43|23.03|25.58|23.18|25.41|23.01|0
1713953100000|2024-04-24 10:05:00|25.44|23.04|25.48|23.08|25.52|23.12|25.42|23.02|0
1713953400000|2024-04-24 10:10:00|25.47|23.07|25.35|22.95|25.47|23.07|25.35|22.95|0
1713953700000|2024-04-24 10:15:00|25.36|22.96|25.35|22.95|25.39|22.99|25.32|22.92|0
1713954000000|2024-04-24 10:20:00|25.36|22.96|25.31|22.91|25.39|22.99|25.3|22.9|0
1713954300000|2024-04-24 10:25:00|25.33|22.93|25.31|22.91|25.35|22.95|25.3|22.9|0
1713954600000|2024-04-24 10:30:00|25.32|22.92|25.32|22.92|25.35|22.95|25.29|22.89|0
1713954900000|2024-04-24 10:35:00|25.34|22.94|25.41|23.01|25.41|23.01|25.34|22.94|0
1713955200000|2024-04-24 10:40:00|25.42|23.02|25.46|23.06|25.55|23.15|25.41|23.01|0
1713955500000|2024-04-24 10:45:00|25.44|23.04|25.45|23.05|25.47|23.07|25.39|22.99|0
1713955800000|2024-04-24 10:50:00|25.47|23.07|25.42|23.02|25.47|23.07|25.42|23.02|0
1713956100000|2024-04-24 10:55:00|25.41|23.01|25.49|23.09|25.49|23.09|25.39|22.99|0
1713956400000|2024-04-24 11:00:00|25.48|23.08|25.42|23.02|25.5|23.1|25.34|22.94|0
1713956700000|2024-04-24 11:05:00|25.43|23.03|25.4|23|25.44|23.04|25.37|22.97|0
1713957000000|2024-04-24 11:10:00|25.39|22.99|25.32|22.92|25.41|23.01|25.32|22.92|0
1713957300000|2024-04-24 11:15:00|25.33|22.93|25.37|22.97|25.44|23.04|25.25|22.85|0
1713957600000|2024-04-24 11:20:00|25.35|22.95|25.23|22.83|25.41|23.01|25.23|22.83|0
1713957900000|2024-04-24 11:25:00|25.24|22.84|25.18|22.78|25.26|22.86|25.17|22.77|0
1713958200000|2024-04-24 11:30:00|25.2|22.8|25.13|22.73|25.24|22.84|25.09|22.69|0
1713958500000|2024-04-24 11:35:00|25.12|22.72|25.1|22.7|25.16|22.76|25.05|22.65|0
1713958800000|2024-04-24 11:40:00|25.11|22.71|25.12|22.72|25.15|22.75|25.07|22.67|0
1713959100000|2024-04-24 11:45:00|25.1|22.7|25.18|22.78|25.2|22.8|25.04|22.64|0
1713959400000|2024-04-24 11:50:00|25.19|22.79|25.11|22.71|25.2|22.8|25.1|22.7|0
1713959700000|2024-04-24 11:55:00|25.1|22.7|25.05|22.65|25.12|22.72|25|22.6|0
1713960000000|2024-04-24 12:00:00|25.06|22.66|25.13|22.73|25.15|22.75|25.02|22.62|0
1713960300000|2024-04-24 12:05:00|25.14|22.74|25.02|22.62|25.15|22.75|25|22.6|0
1713960600000|2024-04-24 12:10:00|25|22.6|25.08|22.68|25.15|22.75|24.99|22.59|0
1713960900000|2024-04-24 12:15:00|25.09|22.69|25.02|22.62|25.09|22.69|25.02|22.62|0
1713961200000|2024-04-24 12:20:00|25.03|22.63|25|22.6|25.04|22.64|24.93|22.53|0
1713961500000|2024-04-24 12:25:00|24.98|22.58|24.98|22.58|25|22.6|24.95|22.55|0
1713961800000|2024-04-24 12:30:00|24.97|22.57|24.86|22.46|25.01|22.61|24.79|22.39|0
1713962100000|2024-04-24 12:35:00|24.85|22.45|25.03|22.63|25.15|22.75|24.85|22.45|0
1713962400000|2024-04-24 12:40:00|25.02|22.62|25.18|22.78|25.18|22.78|24.98|22.58|0
1713962700000|2024-04-24 12:45:00|25.21|22.81|25.39|22.99|25.42|23.02|25.16|22.76|0
1713963000000|2024-04-24 12:50:00|25.37|22.97|25.36|22.96|25.37|22.97|25.25|22.85|0
1713963300000|2024-04-24 12:55:00|25.37|22.97|25.42|23.02|25.49|23.09|25.35|22.95|0
1713963600000|2024-04-24 13:00:00|25.45|23.05|25.47|23.07|25.55|23.15|25.41|23.01|0
1713963900000|2024-04-24 13:05:00|25.46|23.06|25.48|23.08|25.49|23.09|25.4|23|0
1713964200000|2024-04-24 13:10:00|25.49|23.09|25.49|23.09|25.52|23.12|25.46|23.06|0
1713964500000|2024-04-24 13:15:00|25.5|23.1|25.54|23.14|25.55|23.15|25.45|23.05|0
1713964800000|2024-04-24 13:20:00|25.53|23.13|25.34|22.94|25.53|23.13|25.3|22.9|0
1713965100000|2024-04-24 13:25:00|25.33|22.93|25.14|22.74|25.33|22.93|25.14|22.74|0
1713965400000|2024-04-24 13:30:00|25.16|22.76|25.27|22.87|25.46|23.06|25.07|22.67|0
1713965700000|2024-04-24 13:35:00|25.26|22.86|25.01|22.61|25.28|22.88|24.96|22.56|0
1713966000000|2024-04-24 13:40:00|24.97|22.57|24.97|22.57|25.08|22.68|24.82|22.42|0
1713966300000|2024-04-24 13:45:00|24.94|22.54|24.96|22.56|25.1|22.7|24.92|22.52|0
1713966600000|2024-04-24 13:50:00|24.95|22.55|25.18|22.78|25.27|22.87|24.78|22.38|0
1713966900000|2024-04-24 13:55:00|25.16|22.76|25.54|23.14|25.59|23.19|25.13|22.73|0
1713967200000|2024-04-24 14:00:00|25.48|23.08|25.42|23.02|25.52|23.12|25.38|22.98|0
1713967500000|2024-04-24 14:05:00|25.44|23.04|24.94|22.54|25.46|23.06|24.89|22.49|0
1713967800000|2024-04-24 14:10:00|24.93|22.53|25.33|22.93|25.33|22.93|24.87|22.47|0
1713968100000|2024-04-24 14:15:00|25.3|22.9|25.37|22.97|25.43|23.03|25.25|22.85|0
1713968400000|2024-04-24 14:20:00|25.36|22.96|25.19|22.79|25.42|23.02|25.15|22.75|0
1713968700000|2024-04-24 14:25:00|25.17|22.77|25.29|22.89|25.32|22.92|25.09|22.69|0
1713969000000|2024-04-24 14:30:00|25.31|22.91|25.38|22.98|25.45|23.05|25.2|22.8|0
1713969300000|2024-04-24 14:35:00|25.4|23|25.55|23.15|25.56|23.16|25.35|22.95|0
1713969600000|2024-04-24 14:40:00|25.56|23.16|25.68|23.28|25.78|23.38|25.51|23.11|0
1713969900000|2024-04-24 14:45:00|25.69|23.29|25.63|23.23|25.85|23.45|25.62|23.22|0
1713970200000|2024-04-24 14:50:00|25.65|23.25|25.76|23.36|25.84|23.44|25.65|23.25|0
1713970500000|2024-04-24 14:55:00|25.77|23.37|25.79|23.39|25.9|23.5|25.75|23.35|0
1713970800000|2024-04-24 15:00:00|25.76|23.36|26.04|23.64|26.08|23.68|25.7|23.3|0
1713971100000|2024-04-24 15:05:00|26.06|23.66|25.79|23.39|26.14|23.74|25.34|22.94|0
1713971400000|2024-04-24 15:10:00|25.77|23.37|25.8|23.4|25.83|23.43|25.68|23.28|0
1713971700000|2024-04-24 15:15:00|25.82|23.42|25.85|23.45|25.9|23.5|25.74|23.34|0
1713972000000|2024-04-24 15:20:00|25.86|23.46|25.99|23.59|26|23.6|25.81|23.41|0
1713972300000|2024-04-24 15:25:00|25.97|23.57|25.73|23.33|25.97|23.57|25.69|23.29|0
1713972600000|2024-04-24 15:30:00|25.71|23.31|25.58|23.18|25.74|23.34|25.58|23.18|0
1713972900000|2024-04-24 15:35:00|25.59|23.19|25.63|23.23|25.73|23.33|25.57|23.17|0
1713973200000|2024-04-24 15:40:00|25.6|23.2|26.17|23.77|26.17|23.77|25.6|23.2|0
1713973500000|2024-04-24 15:45:00|26.16|23.76|26.09|23.69|26.31|23.91|26.02|23.62|0
1713973800000|2024-04-24 15:50:00|26.11|23.71|26.11|23.71|26.22|23.82|26.08|23.68|0
1713974100000|2024-04-24 15:55:00|26.12|23.72|26.22|23.82|26.29|23.89|26.09|23.69|0
1713974400000|2024-04-24 16:00:00|26.25|23.85|25.98|23.58|26.25|23.85|25.92|23.52|0
1713974700000|2024-04-24 16:05:00|26|23.6|26.24|23.84|26.29|23.89|26|23.6|0
1713975000000|2024-04-24 16:10:00|26.23|23.83|26.29|23.89|26.36|23.96|26.21|23.81|0
1713975300000|2024-04-24 16:15:00|26.28|23.88|26.19|23.79|26.29|23.89|26.11|23.71|0
1713975600000|2024-04-24 16:20:00|26.16|23.76|26.21|23.81|26.29|23.89|26.1|23.7|0
1713975900000|2024-04-24 16:25:00|26.22|23.82|26.06|23.66|26.25|23.85|26.03|23.63|0
1713976200000|2024-04-24 16:30:00|26.07|23.67|26.45|24.05|26.49|24.09|26.07|23.67|0
1713976500000|2024-04-24 16:35:00|26.46|24.06|26.3|23.9|26.46|24.06|26.29|23.89|0
1713976800000|2024-04-24 16:40:00|26.31|23.91|26.41|24.01|26.46|24.06|26.31|23.91|0
1713977100000|2024-04-24 16:45:00|26.4|24|26.42|24.02|26.54|24.14|26.37|23.97|0
1713977400000|2024-04-24 16:50:00|26.43|24.03|26.31|23.91|26.47|24.07|25.8|23.4|0
1713977700000|2024-04-24 16:55:00|26.32|23.92|26.12|23.72|26.4|24|26.09|23.69|0
1713978000000|2024-04-24 17:00:00|26.11|23.71|26.15|23.75|26.23|23.83|26.06|23.66|0
1713978300000|2024-04-24 17:05:00|26.12|23.72|26.1|23.7|26.16|23.76|25.98|23.58|0
1713978600000|2024-04-24 17:10:00|26.07|23.67|26.02|23.62|26.08|23.68|25.92|23.52|0
1713978900000|2024-04-24 17:15:00|26.01|23.61|25.87|23.47|26.06|23.66|25.82|23.42|0
1713979200000|2024-04-24 17:20:00|25.86|23.46|25.76|23.36|25.95|23.55|25.76|23.36|0
1713979500000|2024-04-24 17:25:00|25.75|23.35|25.66|23.26|25.76|23.36|25.64|23.24|0
1713979800000|2024-04-24 17:30:00|25.65|23.25|25.49|23.09|25.66|23.26|25.46|23.06|0
1713980100000|2024-04-24 17:35:00|25.5|23.1|25.37|22.97|25.54|23.14|25.24|22.84|0
1713980400000|2024-04-24 17:40:00|25.33|22.93|25.36|22.96|26.22|23.82|25.22|22.82|0
1713980700000|2024-04-24 17:45:00|25.35|22.95|25.3|22.9|25.36|22.96|25.16|22.76|0
1713981000000|2024-04-24 17:50:00|25.31|22.91|25.23|22.83|25.35|22.95|25.17|22.77|0
1713981300000|2024-04-24 17:55:00|25.22|22.82|25.17|22.77|25.25|22.85|25.13|22.73|0
1713981600000|2024-04-24 18:00:00|25.18|22.78|25.37|22.97|25.37|22.97|25.14|22.74|0
1713981900000|2024-04-24 18:05:00|25.36|22.96|25.47|23.07|25.7|23.3|25.36|22.96|0
1713982200000|2024-04-24 18:10:00|25.48|23.08|25.8|23.4|25.81|23.41|25.4|23|0
1713982500000|2024-04-24 18:15:00|25.86|23.46|25.79|23.39|25.93|23.53|25.7|23.3|0
1713982800000|2024-04-24 18:20:00|25.76|23.36|25.7|23.3|25.87|23.47|25.66|23.26|0
1713983100000|2024-04-24 18:25:00|25.71|23.31|25.84|23.44|25.92|23.52|25.65|23.25|0
1713983400000|2024-04-24 18:30:00|25.85|23.45|25.99|23.59|26.15|23.75|25.81|23.41|0
1713983700000|2024-04-24 18:35:00|26.01|23.61|25.88|23.48|26.03|23.63|25.8|23.4|0
1713984000000|2024-04-24 18:40:00|25.9|23.5|25.78|23.38|25.93|23.53|25.77|23.37|0
1713984300000|2024-04-24 18:45:00|25.8|23.4|25.91|23.51|25.95|23.55|25.77|23.37|0
1713984600000|2024-04-24 18:50:00|25.94|23.54|26.04|23.64|26.13|23.73|25.91|23.51|0
1713984900000|2024-04-24 18:55:00|26.05|23.65|26.15|23.75|26.16|23.76|25.96|23.56|0
1713985200000|2024-04-24 19:00:00|26.17|23.77|26.23|23.83|26.23|23.83|26.07|23.67|0
1713985500000|2024-04-24 19:05:00|26.24|23.84|25.91|23.51|26.26|23.86|25.88|23.48|0
1713985800000|2024-04-24 19:10:00|25.93|23.53|25.75|23.35|25.95|23.55|25.71|23.31|0
1713986100000|2024-04-24 19:15:00|25.76|23.36|25.77|23.37|25.87|23.47|25.72|23.32|0
1713986400000|2024-04-24 19:20:00|25.76|23.36|25.44|23.04|25.8|23.4|25.42|23.02|0
1713986700000|2024-04-24 19:25:00|25.43|23.03|25.45|23.05|25.52|23.12|25.3|22.9|0
1713987000000|2024-04-24 19:30:00|25.48|23.08|25.47|23.07|25.56|23.16|25.44|23.04|0
1713987300000|2024-04-24 19:35:00|25.48|23.08|25.56|23.16|25.59|23.19|25.47|23.07|0
1713987600000|2024-04-24 19:40:00|25.54|23.14|25.51|23.11|25.57|23.17|25.43|23.03|0
1713987900000|2024-04-24 19:45:00|25.5|23.1|25.48|23.08|25.59|23.19|25.39|22.99|0
1713988200000|2024-04-24 19:50:00|25.49|23.09|25.44|23.04|25.55|23.15|25.39|22.99|0
1713988500000|2024-04-24 19:55:00|25.46|23.06|25.55|23.15|25.57|23.17|25.28|22.88|0
1713988800000|2024-04-24 20:00:00|25.56|23.16|25.56|23.16|25.75|23.35|25.47|23.07|0
1713989100000|2024-04-24 20:05:00|25.57|23.17|26.41|24.01|26.75|24.35|25.56|23.16|0
1713989400000|2024-04-24 20:10:00|26.47|24.07|26.58|24.18|26.61|24.21|26.41|24.01|0
1713989700000|2024-04-24 20:15:00|26.63|24.23|26.37|23.97|26.71|24.31|25.66|23.26|0
1713990000000|2024-04-24 20:20:00|26.4|24|26.64|24.24|26.74|24.34|26.4|24|0
1713990300000|2024-04-24 20:25:00|26.63|24.23|26.47|24.07|26.9|24.5|26.2|23.8|0
1713990600000|2024-04-24 20:30:00|26.45|24.05|26.6|24.2|26.65|24.25|26.43|24.03|0
1713990900000|2024-04-24 20:35:00|26.62|24.22|26.61|24.21|26.65|24.25|26.53|24.13|0
1713991200000|2024-04-24 20:40:00|26.62|24.22|26.67|24.27|26.73|24.33|26.54|24.14|0
1713991500000|2024-04-24 20:45:00|26.65|24.25|26.53|24.13|26.66|24.26|26.51|24.11|0
1713991800000|2024-04-24 20:50:00|26.52|24.12|26.47|24.07|26.58|24.18|26.47|24.07|0
1713992100000|2024-04-24 20:55:00|26.45|24.05|26.59|24.19|26.68|24.28|26.45|24.05|0
1713992400000|2024-04-24 21:00:00|26.57|24.17|26.61|24.21|26.66|24.26|26.57|24.17|0
1713992700000|2024-04-24 21:05:00|26.62|24.22|26.78|24.38|26.78|24.38|26.58|24.18|0
1713993000000|2024-04-24 21:10:00|26.79|24.39|26.98|24.58|26.98|24.58|26.78|24.38|0
1713993300000|2024-04-24 21:15:00|26.87|24.47|26.87|24.47|26.98|24.58|26.82|24.42|0
1713993600000|2024-04-24 21:20:00|26.86|24.46|26.87|24.47|26.94|24.54|26.85|24.45|0
1713993900000|2024-04-24 21:25:00|26.89|24.49|26.98|24.58|26.98|24.58|26.87|24.47|0
1713994200000|2024-04-24 21:30:00|26.96|24.56|27.08|24.68|27.08|24.68|26.96|24.56|0
1713994500000|2024-04-24 21:35:00|27.07|24.67|27.12|24.72|27.12|24.72|27.07|24.67|0
1713994800000|2024-04-24 21:40:00|27.13|24.73|27.07|24.67|27.13|24.73|27.07|24.67|0
1713995100000|2024-04-24 21:45:00|27.06|24.66|27.16|24.76|27.16|24.76|27.04|24.64|0
1713995400000|2024-04-24 21:50:00|27.15|24.75|27.07|24.67|27.15|24.75|27.06|24.66|0
1713995700000|2024-04-24 21:55:00|27.08|24.68|27.05|24.65|27.09|24.69|27.04|24.64|0
1713996000000|2024-04-24 22:00:00|26.97|24.57|26.89|24.49|26.99|24.59|26.81|24.41|0
1713996300000|2024-04-24 22:05:00|26.87|24.47|26.78|24.38|26.89|24.49|26.78|24.38|0
1713996600000|2024-04-24 22:10:00|26.81|24.41|26.83|24.43|26.91|24.51|26.78|24.38|0
1713996900000|2024-04-24 22:15:00|26.85|24.45|26.87|24.47|26.96|24.56|26.83|24.43|0
1713997200000|2024-04-24 22:20:00|26.86|24.46|26.79|24.39|26.87|24.47|26.78|24.38|0
1713997500000|2024-04-24 22:25:00|26.8|24.4|26.68|24.28|26.8|24.4|26.68|24.28|0
1713997800000|2024-04-24 22:30:00|26.67|24.27|26.81|24.41|26.82|24.42|26.65|24.25|0
1713998100000|2024-04-24 22:35:00|26.78|24.38|26.89|24.49|26.91|24.51|26.77|24.37|0
1713998400000|2024-04-24 22:40:00|26.87|24.47|26.79|24.39|26.88|24.48|26.75|24.35|0
1713998700000|2024-04-24 22:45:00|26.78|24.38|26.75|24.35|26.79|24.39|26.74|24.34|0
1713999000000|2024-04-24 22:50:00|26.74|24.34|26.83|24.43|26.83|24.43|26.74|24.34|0
1713999300000|2024-04-24 22:55:00|26.81|24.41|26.83|24.43|26.84|24.44|26.8|24.4|0
1713999600000|2024-04-24 23:00:00|26.8|24.4|26.76|24.36|26.83|24.43|26.75|24.35|0
1713999900000|2024-04-24 23:05:00|26.77|24.37|26.75|24.35|26.8|24.4|26.74|24.34|0
1714000200000|2024-04-24 23:10:00|26.72|24.32|26.67|24.27|26.72|24.32|26.63|24.23|0
1714000500000|2024-04-24 23:15:00|26.66|24.26|26.71|24.31|26.75|24.35|26.66|24.26|0
1714000800000|2024-04-24 23:20:00|26.72|24.32|26.75|24.35|26.75|24.35|26.71|24.31|0
1714001100000|2024-04-24 23:25:00|26.73|24.33|26.67|24.27|26.75|24.35|26.67|24.27|0
1714001400000|2024-04-24 23:30:00|26.66|24.26|26.73|24.33|26.74|24.34|26.63|24.23|0
1714001700000|2024-04-24 23:35:00|26.74|24.34|26.71|24.31|26.74|24.34|26.69|24.29|0
1714002000000|2024-04-24 23:40:00|26.72|24.32|26.74|24.34|26.74|24.34|26.7|24.3|0
1714002300000|2024-04-24 23:45:00|26.72|24.32|26.81|24.41|26.81|24.41|26.72|24.32|0
1714002600000|2024-04-24 23:50:00|26.82|24.42|26.91|24.51|26.95|24.55|26.82|24.42|0
1714002900000|2024-04-24 23:55:00|26.89|24.49|26.78|24.38|26.89|24.49|26.77|24.37|0
1714003200000|2024-04-25 00:00:00|26.75|24.35|26.57|24.17|26.75|24.35|26.55|24.15|0
1714003500000|2024-04-25 00:05:00|26.56|24.16|26.67|24.27|26.69|24.29|26.55|24.15|0
1714003800000|2024-04-25 00:10:00|26.7|24.3|26.73|24.33|26.79|24.39|26.69|24.29|0
1714004100000|2024-04-25 00:15:00|26.72|24.32|26.72|24.32|26.8|24.4|26.71|24.31|0
1714004400000|2024-04-25 00:20:00|26.71|24.31|26.71|24.31|26.72|24.32|26.69|24.29|0
1714004700000|2024-04-25 00:25:00|26.69|24.29|26.63|24.23|26.74|24.34|26.63|24.23|0
1714005000000|2024-04-25 00:30:00|26.65|24.25|26.49|24.09|26.65|24.25|26.49|24.09|0
1714005300000|2024-04-25 00:35:00|26.5|24.1|26.49|24.09|26.56|24.16|26.49|24.09|0
1714005600000|2024-04-25 00:40:00|26.51|24.11|26.49|24.09|26.53|24.13|26.49|24.09|0
1714005900000|2024-04-25 00:45:00|26.5|24.1|26.45|24.05|26.54|24.14|26.44|24.04|0
1714006200000|2024-04-25 00:50:00|26.46|24.06|26.49|24.09|26.5|24.1|26.44|24.04|0
1714006500000|2024-04-25 00:55:00|26.48|24.08|26.46|24.06|26.54|24.14|26.44|24.04|0
1714006800000|2024-04-25 01:00:00|26.45|24.05|26.48|24.08|26.5|24.1|26.43|24.03|0
1714007100000|2024-04-25 01:05:00|26.49|24.09|26.56|24.16|26.56|24.16|26.48|24.08|0
1714007400000|2024-04-25 01:10:00|26.55|24.15|26.56|24.16|26.57|24.17|26.53|24.13|0
1714007700000|2024-04-25 01:15:00|26.55|24.15|26.57|24.17|26.61|24.21|26.55|24.15|0
1714008000000|2024-04-25 01:20:00|26.56|24.16|26.57|24.17|26.6|24.2|26.55|24.15|0
1714008300000|2024-04-25 01:25:00|26.56|24.16|26.49|24.09|26.57|24.17|26.48|24.08|0
1714008600000|2024-04-25 01:30:00|26.5|24.1|26.53|24.13|26.53|24.13|26.48|24.08|0
1714008900000|2024-04-25 01:35:00|26.54|24.14|26.55|24.15|26.6|24.2|26.53|24.13|0
1714009200000|2024-04-25 01:40:00|26.54|24.14|26.63|24.23|26.64|24.24|26.53|24.13|0
1714009500000|2024-04-25 01:45:00|26.62|24.22|26.75|24.35|26.77|24.37|26.62|24.22|0
1714009800000|2024-04-25 01:50:00|26.74|24.34|26.68|24.28|26.76|24.36|26.68|24.28|0
1714010100000|2024-04-25 01:55:00|26.69|24.29|26.76|24.36|26.76|24.36|26.68|24.28|0
1714010400000|2024-04-25 02:00:00|26.77|24.37|26.66|24.26|26.77|24.37|26.66|24.26|0
1714010700000|2024-04-25 02:05:00|26.67|24.27|26.67|24.27|26.68|24.28|26.62|24.22|0
1714011000000|2024-04-25 02:10:00|26.68|24.28|26.69|24.29|26.72|24.32|26.67|24.27|0
1714011300000|2024-04-25 02:15:00|26.68|24.28|26.72|24.32|26.73|24.33|26.68|24.28|0
1714011600000|2024-04-25 02:20:00|26.73|24.33|26.67|24.27|26.74|24.34|26.67|24.27|0
1714011900000|2024-04-25 02:25:00|26.65|24.25|26.69|24.29|26.7|24.3|26.65|24.25|0
1714012200000|2024-04-25 02:30:00|26.68|24.28|26.7|24.3|26.75|24.35|26.68|24.28|0
1714012500000|2024-04-25 02:35:00|26.68|24.28|26.73|24.33|26.76|24.36|26.68|24.28|0
1714012800000|2024-04-25 02:40:00|26.74|24.34|26.75|24.35|26.79|24.39|26.74|24.34|0
1714013100000|2024-04-25 02:45:00|26.76|24.36|26.78|24.38|26.78|24.38|26.75|24.35|0
1714013400000|2024-04-25 02:50:00|26.79|24.39|26.81|24.41|26.83|24.43|26.79|24.39|0
1714013700000|2024-04-25 02:55:00|26.8|24.4|26.76|24.36|26.81|24.41|26.75|24.35|0
1714014000000|2024-04-25 03:00:00|26.75|24.35|26.75|24.35|26.76|24.36|26.75|24.35|0
1714014300000|2024-04-25 03:05:00|26.76|24.36|26.77|24.37|26.79|24.39|26.75|24.35|0
1714014600000|2024-04-25 03:10:00|26.78|24.38|26.75|24.35|26.78|24.38|26.75|24.35|0
1714014900000|2024-04-25 03:15:00|26.76|24.36|26.75|24.35|26.76|24.36|26.75|24.35|0
1714015200000|2024-04-25 03:20:00|26.74|24.34|26.74|24.34|26.76|24.36|26.74|24.34|0
1714015500000|2024-04-25 03:25:00|26.73|24.33|26.76|24.36|26.76|24.36|26.72|24.32|0
1714015800000|2024-04-25 03:30:00|26.77|24.37|26.81|24.41|26.81|24.41|26.76|24.36|0
1714016100000|2024-04-25 03:35:00|26.79|24.39|26.81|24.41|26.82|24.42|26.79|24.39|0
1714016400000|2024-04-25 03:40:00|26.79|24.39|26.78|24.38|26.8|24.4|26.77|24.37|0
1714016700000|2024-04-25 03:45:00|26.79|24.39|26.79|24.39|26.79|24.39|26.77|24.37|0
1714017000000|2024-04-25 03:50:00|26.78|24.38|26.76|24.36|26.79|24.39|26.76|24.36|0
1714017300000|2024-04-25 03:55:00|26.78|24.38|26.76|24.36|26.78|24.38|26.76|24.36|0
1714017600000|2024-04-25 04:00:00|26.75|24.35|26.79|24.39|26.79|24.39|26.75|24.35|0
1714017900000|2024-04-25 04:05:00|26.78|24.38|26.8|24.4|26.8|24.4|26.78|24.38|0
1714018200000|2024-04-25 04:10:00|26.81|24.41|26.79|24.39|26.81|24.41|26.79|24.39|0
1714018500000|2024-04-25 04:15:00|26.8|24.4|26.79|24.39|26.8|24.4|26.78|24.38|0
1714018800000|2024-04-25 04:20:00|26.78|24.38|26.77|24.37|26.8|24.4|26.77|24.37|0
1714019100000|2024-04-25 04:25:00|26.79|24.39|26.8|24.4|26.81|24.41|26.78|24.38|0
1714019400000|2024-04-25 04:30:00|26.78|24.38|26.72|24.32|26.78|24.38|26.72|24.32|0
1714019700000|2024-04-25 04:35:00|26.73|24.33|26.69|24.29|26.73|24.33|26.69|24.29|0
1714020000000|2024-04-25 04:40:00|26.71|24.31|26.73|24.33|26.73|24.33|26.7|24.3|0
1714020300000|2024-04-25 04:45:00|26.72|24.32|26.79|24.39|26.81|24.41|26.72|24.32|0
1714020600000|2024-04-25 04:50:00|26.78|24.38|26.81|24.41|26.81|24.41|26.78|24.38|0
1714020900000|2024-04-25 04:55:00|26.79|24.39|26.76|24.36|26.79|24.39|26.75|24.35|0
1714021200000|2024-04-25 05:00:00|26.75|24.35|26.88|24.48|26.88|24.48|26.74|24.34|0
1714021500000|2024-04-25 05:05:00|26.87|24.47|26.87|24.47|26.88|24.48|26.79|24.39|0
1714021800000|2024-04-25 05:10:00|26.85|24.45|26.93|24.53|26.94|24.54|26.85|24.45|0
1714022100000|2024-04-25 05:15:00|26.92|24.52|27.07|24.67|27.07|24.67|26.92|24.52|0
1714022400000|2024-04-25 05:20:00|27.08|24.68|27.01|24.61|27.08|24.68|27.01|24.61|0
1714022700000|2024-04-25 05:25:00|27.02|24.62|28.95|26.55|28.97|26.57|27.01|24.61|0
1714023000000|2024-04-25 05:30:00|28.93|26.53|28.86|26.46|28.95|26.55|28.85|26.45|0
1714023300000|2024-04-25 05:35:00|28.88|26.48|28.88|26.48|28.89|26.49|28.84|26.44|0
1714023600000|2024-04-25 05:40:00|28.86|26.46|28.88|26.48|28.89|26.49|28.82|26.42|0
1714023900000|2024-04-25 05:45:00|28.86|26.46|28.84|26.44|28.86|26.46|28.81|26.41|0
1714024200000|2024-04-25 05:50:00|28.85|26.45|28.97|26.57|28.97|26.57|28.85|26.45|0
1714024500000|2024-04-25 05:55:00|28.98|26.58|28.96|26.56|29.05|26.65|28.94|26.54|0
1714024800000|2024-04-25 06:00:00|28.97|26.57|28.95|26.55|29.06|26.66|28.91|26.51|0
1714025100000|2024-04-25 06:05:00|28.94|26.54|28.89|26.49|28.97|26.57|28.89|26.49|0
1714025400000|2024-04-25 06:10:00|28.9|26.5|28.88|26.48|28.91|26.51|28.83|26.43|0
1714025700000|2024-04-25 06:15:00|28.9|26.5|28.87|26.47|28.92|26.52|28.86|26.46|0
1714026000000|2024-04-25 06:20:00|28.86|26.46|28.87|26.47|28.91|26.51|28.84|26.44|0
1714026300000|2024-04-25 06:25:00|28.88|26.48|28.6|26.2|28.88|26.48|28|25.6|0
1714026600000|2024-04-25 06:30:00|28.59|26.19|28.54|26.14|28.63|26.23|28.53|26.13|0
1714026900000|2024-04-25 06:35:00|28.55|26.15|28.49|26.09|28.58|26.18|28.49|26.09|0
1714027200000|2024-04-25 06:40:00|28.5|26.1|28.43|26.03|28.5|26.1|28.38|25.98|0
1714027500000|2024-04-25 06:45:00|28.42|26.02|28.34|25.94|28.43|26.03|28.33|25.93|0
1714027800000|2024-04-25 06:50:00|28.31|25.91|28.22|25.82|28.34|25.94|28.19|25.79|0
1714028100000|2024-04-25 06:55:00|28.2|25.8|28.15|25.75|28.23|25.83|28.13|25.73|0
1714028400000|2024-04-25 07:00:00|28.16|25.76|28.16|25.76|28.18|25.78|28.09|25.69|0
1714028700000|2024-04-25 07:05:00|28.18|25.78|28.18|25.78|28.19|25.79|28.14|25.74|0
1714029000000|2024-04-25 07:10:00|28.14|25.74|28.25|25.85|28.27|25.87|28.12|25.72|0
1714029300000|2024-04-25 07:15:00|28.24|25.84|28.32|25.92|28.32|25.92|28.18|25.78|0
1714029600000|2024-04-25 07:20:00|28.31|25.91|28.41|26.01|28.49|26.09|28.27|25.87|0
1714029900000|2024-04-25 07:25:00|28.42|26.02|28.48|26.08|28.52|26.12|28.41|26.01|0
1714030200000|2024-04-25 07:30:00|28.45|26.05|28.28|25.88|28.45|26.05|28.28|25.88|0
1714030500000|2024-04-25 07:35:00|28.26|25.86|28.34|25.94|28.38|25.98|28.22|25.82|0
1714030800000|2024-04-25 07:40:00|28.36|25.96|28.29|25.89|28.37|25.97|28.26|25.86|0
1714031100000|2024-04-25 07:45:00|28.28|25.88|28.26|25.86|28.34|25.94|28.22|25.82|0
1714031400000|2024-04-25 07:50:00|28.27|25.87|28.21|25.81|28.27|25.87|28.18|25.78|0
1714031700000|2024-04-25 07:55:00|28.22|25.82|28.33|25.93|28.35|25.95|28.19|25.79|0
1714032000000|2024-04-25 08:00:00|28.34|25.94|28.14|25.74|28.37|25.97|28.1|25.7|0
1714032300000|2024-04-25 08:05:00|28.12|25.72|28.09|25.69|28.15|25.75|28.09|25.69|0
1714032600000|2024-04-25 08:10:00|28.1|25.7|27.97|25.57|28.11|25.71|27.9|25.5|0
1714032900000|2024-04-25 08:15:00|27.95|25.55|27.98|25.58|27.99|25.59|27.91|25.51|0
1714033200000|2024-04-25 08:20:00|27.97|25.57|28|25.6|28.02|25.62|27.94|25.54|0
1714033500000|2024-04-25 08:25:00|28.02|25.62|28.07|25.67|28.14|25.74|28|25.6|0
1714033800000|2024-04-25 08:30:00|28.08|25.68|27.97|25.57|28.1|25.7|27.95|25.55|0
1714034100000|2024-04-25 08:35:00|27.98|25.58|27.84|25.44|27.98|25.58|27.84|25.44|0
1714034400000|2024-04-25 08:40:00|27.86|25.46|27.92|25.52|27.94|25.54|27.86|25.46|0
1714034700000|2024-04-25 08:45:00|27.94|25.54|27.9|25.5|27.94|25.54|27.85|25.45|0
1714035000000|2024-04-25 08:50:00|27.88|25.48|28.11|25.71|28.34|25.94|27.88|25.48|0
1714035300000|2024-04-25 08:55:00|28.1|25.7|28.18|25.78|28.23|25.83|28.09|25.69|0
1714035600000|2024-04-25 09:00:00|28.19|25.79|28.15|25.75|28.25|25.85|28.13|25.73|0
1714035900000|2024-04-25 09:05:00|28.17|25.77|28.2|25.8|28.22|25.82|28.14|25.74|0
1714036200000|2024-04-25 09:10:00|28.19|25.79|28.12|25.72|28.26|25.86|28.12|25.72|0
1714036500000|2024-04-25 09:15:00|28.11|25.71|28.12|25.72|28.16|25.76|28.11|25.71|0
1714036800000|2024-04-25 09:20:00|28.14|25.74|28.18|25.78|28.18|25.78|28.1|25.7|0
1714037100000|2024-04-25 09:25:00|28.16|25.76|28.15|25.75|28.19|25.79|28.12|25.72|0
1714037400000|2024-04-25 09:30:00|28.16|25.76|28.15|25.75|28.21|25.81|28.12|25.72|0
1714037700000|2024-04-25 09:35:00|28.16|25.76|28.12|25.72|28.17|25.77|28.09|25.69|0
1714038000000|2024-04-25 09:40:00|28.13|25.73|28.05|25.65|28.13|25.73|28.02|25.62|0
1714038300000|2024-04-25 09:45:00|28.04|25.64|28.09|25.69|28.11|25.71|28|25.6|0
1714038600000|2024-04-25 09:50:00|28.11|25.71|28.17|25.77|28.17|25.77|28.08|25.68|0
1714038900000|2024-04-25 09:55:00|28.18|25.78|28.13|25.73|28.18|25.78|28.12|25.72|0
1714039200000|2024-04-25 10:00:00|28.12|25.72|28.12|25.72|28.2|25.8|28.05|25.65|0
1714039500000|2024-04-25 10:05:00|28.1|25.7|28.15|25.75|28.21|25.81|28.09|25.69|0
1714039800000|2024-04-25 10:10:00|28.17|25.77|28.3|25.9|28.3|25.9|28.14|25.74|0
1714040100000|2024-04-25 10:15:00|28.29|25.89|28.25|25.85|28.34|25.94|28.23|25.83|0
1714040400000|2024-04-25 10:20:00|28.24|25.84|28.27|25.87|28.32|25.92|28.22|25.82|0
1714040700000|2024-04-25 10:25:00|28.26|25.86|28.23|25.83|28.27|25.87|28.16|25.76|0
1714041000000|2024-04-25 10:30:00|28.22|25.82|28.16|25.76|28.3|25.9|28.15|25.75|0
1714041300000|2024-04-25 10:35:00|28.15|25.75|28.25|25.85|28.32|25.92|28.15|25.75|0
1714041600000|2024-04-25 10:40:00|28.24|25.84|28.39|25.99|28.47|26.07|28.22|25.82|0
1714041900000|2024-04-25 10:45:00|28.37|25.97|28.36|25.96|28.41|26.01|28.28|25.88|0
1714042200000|2024-04-25 10:50:00|28.35|25.95|28.39|25.99|28.39|25.99|28.24|25.84|0
1714042500000|2024-04-25 10:55:00|28.38|25.98|28.49|26.09|28.53|26.13|28.38|25.98|0
1714042800000|2024-04-25 11:00:00|28.5|26.1|28.5|26.1|28.7|26.3|28.49|26.09|0
1714043100000|2024-04-25 11:05:00|28.49|26.09|28.58|26.18|28.61|26.21|28.46|26.06|0
1714043400000|2024-04-25 11:10:00|28.6|26.2|28.46|26.06|28.61|26.21|28.46|26.06|0
1714043700000|2024-04-25 11:15:00|28.47|26.07|28.33|25.93|28.47|26.07|28.3|25.9|0
1714044000000|2024-04-25 11:20:00|28.31|25.91|28.44|26.04|28.47|26.07|28.3|25.9|0
1714044300000|2024-04-25 11:25:00|28.43|26.03|28.52|26.12|28.57|26.17|28.39|25.99|0
1714044600000|2024-04-25 11:30:00|28.54|26.14|28.58|26.18|28.58|26.18|28.5|26.1|0
1714044900000|2024-04-25 11:35:00|28.56|26.16|28.39|25.99|28.7|26.3|28.17|25.77|0
1714045200000|2024-04-25 11:40:00|28.38|25.98|28.19|25.79|28.42|26.02|28.19|25.79|0
1714045500000|2024-04-25 11:45:00|28.18|25.78|28.11|25.71|28.25|25.85|28.1|25.7|0
1714045800000|2024-04-25 11:50:00|28.1|25.7|28.11|25.71|28.21|25.81|28.09|25.69|0
1714046100000|2024-04-25 11:55:00|28.13|25.73|28.06|25.66|28.17|25.77|28.06|25.66|0
1714046400000|2024-04-25 12:00:00|28.14|25.74|28.22|25.82|28.23|25.83|28.11|25.71|0
1714046700000|2024-04-25 12:05:00|28.23|25.83|28.2|25.8|28.32|25.92|28.18|25.78|0
1714047000000|2024-04-25 12:10:00|28.22|25.82|28.31|25.91|28.4|26|28.22|25.82|0
1714047300000|2024-04-25 12:15:00|28.32|25.92|28.43|26.03|28.51|26.11|28.29|25.89|0
1714047600000|2024-04-25 12:20:00|28.41|26.01|28.45|26.05|28.47|26.07|28.33|25.93|0
1714047900000|2024-04-25 12:25:00|28.44|26.04|28.34|25.94|28.44|26.04|28.3|25.9|0
1714048200000|2024-04-25 12:30:00|28.37|25.97|29.22|26.82|29.57|27.17|27.92|25.52|0
1714048500000|2024-04-25 12:35:00|29.17|26.77|29.48|27.08|29.48|27.08|28.95|26.55|0
1714048800000|2024-04-25 12:40:00|29.59|27.19|29.42|27.02|29.62|27.22|29.37|26.97|0
1714049100000|2024-04-25 12:45:00|29.38|26.98|29.29|26.89|29.55|27.15|28.69|26.29|0
1714049400000|2024-04-25 12:50:00|29.31|26.91|29.35|26.95|29.46|27.06|29.27|26.87|0
1714049700000|2024-04-25 12:55:00|29.37|26.97|29.37|26.97|29.45|27.05|29.3|26.9|0
1714050000000|2024-04-25 13:00:00|29.32|26.92|29.34|26.94|29.43|27.03|29.23|26.83|0
1714050300000|2024-04-25 13:05:00|29.37|26.97|29.52|27.12|29.54|27.14|29.36|26.96|0
1714050600000|2024-04-25 13:10:00|29.5|27.1|29.84|27.44|29.94|27.54|29.5|27.1|0
1714050900000|2024-04-25 13:15:00|29.79|27.39|29.82|27.42|29.88|27.48|29.71|27.31|0
1714051200000|2024-04-25 13:20:00|29.85|27.45|29.64|27.24|29.88|27.48|29.58|27.18|0
1714051500000|2024-04-25 13:25:00|29.7|27.3|29.67|27.27|29.75|27.35|29.56|27.16|0
1714051800000|2024-04-25 13:30:00|29.65|27.25|30.04|27.64|30.04|27.64|29.57|27.17|0
1714052100000|2024-04-25 13:35:00|30.09|27.69|30.46|28.06|30.58|28.18|29.72|27.32|0
1714052400000|2024-04-25 13:40:00|30.48|28.08|29.68|27.28|30.58|28.18|29.59|27.19|0
1714052700000|2024-04-25 13:45:00|29.69|27.29|30.03|27.63|30.03|27.63|29.59|27.19|0
1714053000000|2024-04-25 13:50:00|30.04|27.64|30.21|27.81|30.25|27.85|29.83|27.43|0
1714053300000|2024-04-25 13:55:00|30.17|27.77|30.3|27.9|30.42|28.02|30.03|27.63|0
1714053600000|2024-04-25 14:00:00|30.28|27.88|30.66|28.26|30.7|28.3|30.22|27.82|0
1714053900000|2024-04-25 14:05:00|30.64|28.24|30.2|27.8|30.66|28.26|30.15|27.75|0
1714054200000|2024-04-25 14:10:00|30.22|27.82|29.82|27.42|30.25|27.85|29.77|27.37|0
1714054500000|2024-04-25 14:15:00|29.81|27.41|29.55|27.15|30.22|27.82|29.43|27.03|0
1714054800000|2024-04-25 14:20:00|29.58|27.18|29.44|27.04|29.71|27.31|29.42|27.02|0
1714055100000|2024-04-25 14:25:00|29.46|27.06|29.41|27.01|29.53|27.13|29.35|26.95|0
1714055400000|2024-04-25 14:30:00|29.4|27|29.79|27.39|29.85|27.45|29.32|26.92|0
1714055700000|2024-04-25 14:35:00|29.76|27.36|29.69|27.29|29.79|27.39|29.58|27.18|0
1714056000000|2024-04-25 14:40:00|29.68|27.28|29.77|27.37|30.08|27.68|29.68|27.28|0
1714056300000|2024-04-25 14:45:00|29.76|27.36|29.8|27.4|29.81|27.41|29.49|27.09|0
1714056600000|2024-04-25 14:50:00|29.79|27.39|29.95|27.55|30.01|27.61|29.65|27.25|0
1714056900000|2024-04-25 14:55:00|29.93|27.53|29.85|27.45|30|27.6|29.78|27.38|0
1714057200000|2024-04-25 15:00:00|29.88|27.48|29.55|27.15|29.88|27.48|29.45|27.05|0
1714057500000|2024-04-25 15:05:00|29.53|27.13|29.47|27.07|29.64|27.24|29.43|27.03|0
1714057800000|2024-04-25 15:10:00|29.49|27.09|29.4|27|29.52|27.12|29.38|26.98|0
1714058100000|2024-04-25 15:15:00|29.39|26.99|29.4|27|29.65|27.25|29.36|26.96|0
1714058400000|2024-04-25 15:20:00|29.43|27.03|29.33|26.93|29.56|27.16|29.24|26.84|0
1714058700000|2024-04-25 15:25:00|29.35|26.95|29.35|26.95|29.37|26.97|29.11|26.71|0
1714059000000|2024-04-25 15:30:00|29.1|26.7|29.36|26.96|29.53|27.13|29.09|26.69|0
1714059300000|2024-04-25 15:35:00|29.35|26.95|29.2|26.8|29.35|26.95|29.17|26.77|0
1714059600000|2024-04-25 15:40:00|29.18|26.78|29.21|26.81|29.27|26.87|29.09|26.69|0
1714059900000|2024-04-25 15:45:00|29.22|26.82|29.36|26.96|29.39|26.99|29.2|26.8|0
1714060200000|2024-04-25 15:50:00|29.35|26.95|29.08|26.68|29.36|26.96|29.07|26.67|0
1714060500000|2024-04-25 15:55:00|29.1|26.7|28.8|26.4|29.17|26.77|28.8|26.4|0
1714060800000|2024-04-25 16:00:00|28.84|26.44|28.74|26.34|28.92|26.52|28.69|26.29|0
1714061100000|2024-04-25 16:05:00|28.73|26.33|28.63|26.23|28.75|26.35|28.52|26.12|0
1714061400000|2024-04-25 16:10:00|28.61|26.21|28.81|26.41|28.99|26.59|28.59|26.19|0
1714061700000|2024-04-25 16:15:00|28.79|26.39|28.63|26.23|28.79|26.39|28.5|26.1|0
1714062000000|2024-04-25 16:20:00|28.62|26.22|28.29|25.89|28.68|26.28|28.2|25.8|0
1714062300000|2024-04-25 16:25:00|28.28|25.88|28.2|25.8|28.33|25.93|28.15|25.75|0
1714062600000|2024-04-25 16:30:00|28.19|25.79|28.29|25.89|28.39|25.99|28.19|25.79|0
1714062900000|2024-04-25 16:35:00|28.28|25.88|28.2|25.8|29.05|26.65|28.14|25.74|0
1714063200000|2024-04-25 16:40:00|28.18|25.78|28.76|26.36|28.96|26.56|28.17|25.77|0
1714063500000|2024-04-25 16:45:00|28.79|26.39|28.8|26.4|28.84|26.44|28.69|26.29|0
1714063800000|2024-04-25 16:50:00|28.79|26.39|28.61|26.21|28.85|26.45|28.61|26.21|0
1714064100000|2024-04-25 16:55:00|28.62|26.22|28.53|26.13|28.62|26.22|28.41|26.01|0
1714064400000|2024-04-25 17:00:00|28.52|26.12|28.37|25.97|28.6|26.2|28.24|25.84|0
1714064700000|2024-04-25 17:05:00|28.35|25.95|28.5|26.1|28.54|26.14|28.3|25.9|0
1714065000000|2024-04-25 17:10:00|28.51|26.11|28.59|26.19|28.67|26.27|28.41|26.01|0
1714065300000|2024-04-25 17:15:00|28.61|26.21|28.64|26.24|28.65|26.25|28.54|26.14|0
1714065600000|2024-04-25 17:20:00|28.62|26.22|28.89|26.49|28.94|26.54|28.61|26.21|0
1714065900000|2024-04-25 17:25:00|28.9|26.5|28.55|26.15|28.91|26.51|28.52|26.12|0
1714066200000|2024-04-25 17:30:00|28.58|26.18|28.42|26.02|28.63|26.23|28.38|25.98|0
1714066500000|2024-04-25 17:35:00|28.4|26|27.89|25.49|28.4|26|27.87|25.47|0
1714066800000|2024-04-25 17:40:00|27.9|25.5|27.95|25.55|28.1|25.7|27.9|25.5|0
1714067100000|2024-04-25 17:45:00|27.94|25.54|27.7|25.3|27.96|25.56|27.57|25.17|0
1714067400000|2024-04-25 17:50:00|27.72|25.32|27.08|24.68|28.64|26.24|23.62|21.22|0
1714067700000|2024-04-25 17:55:00|27.09|24.69|27.22|24.82|27.3|24.9|27.08|24.68|0
1714068000000|2024-04-25 18:00:00|27.21|24.81|27.32|24.92|27.43|25.03|27.18|24.78|0
1714068300000|2024-04-25 18:05:00|27.31|24.91|27.21|24.81|27.37|24.97|27.14|24.74|0
1714068600000|2024-04-25 18:10:00|27.19|24.79|27.27|24.87|27.32|24.92|27.15|24.75|0
1714068900000|2024-04-25 18:15:00|27.26|24.86|27.18|24.78|27.26|24.86|27.11|24.71|0
1714069200000|2024-04-25 18:20:00|27.16|24.76|27.4|25|27.4|25|27.14|24.74|0
1714069500000|2024-04-25 18:25:00|27.38|24.98|27.97|25.57|27.99|25.59|27.38|24.98|0
1714069800000|2024-04-25 18:30:00|28.01|25.61|27.84|25.44|28.01|25.61|27.58|25.18|0
1714070100000|2024-04-25 18:35:00|27.85|25.45|27.9|25.5|28.01|25.61|27.8|25.4|0
1714070400000|2024-04-25 18:40:00|27.93|25.53|28.06|25.66|28.1|25.7|27.86|25.46|0
1714070700000|2024-04-25 18:45:00|28.07|25.67|28.03|25.63|28.11|25.71|27.99|25.59|0
1714071000000|2024-04-25 18:50:00|28.02|25.62|28.02|25.62|28.15|25.75|27.94|25.54|0
1714071300000|2024-04-25 18:55:00|28.03|25.63|27.77|25.37|28.16|25.76|27.71|25.31|0
1714071600000|2024-04-25 19:00:00|27.74|25.34|27.26|24.86|27.77|25.37|27.22|24.82|0
1714071900000|2024-04-25 19:05:00|27.29|24.89|27.32|24.92|27.44|25.04|27.18|24.78|0
1714072200000|2024-04-25 19:10:00|27.3|24.9|27.23|24.83|27.37|24.97|27.19|24.79|0
1714072500000|2024-04-25 19:15:00|27.22|24.82|26.89|24.49|27.25|24.85|26.86|24.46|0
1714072800000|2024-04-25 19:20:00|26.9|24.5|26.9|24.5|26.98|24.58|26.81|24.41|0
1714073100000|2024-04-25 19:25:00|26.92|24.52|26.87|24.47|27.01|24.61|26.83|24.43|0
1714073400000|2024-04-25 19:30:00|26.86|24.46|27.04|24.64|27.11|24.71|26.86|24.46|0
1714073700000|2024-04-25 19:35:00|27.06|24.66|27.25|24.85|27.28|24.88|27.06|24.66|0
1714074000000|2024-04-25 19:40:00|27.23|24.83|27.43|25.03|27.62|25.22|27.23|24.83|0
1714074300000|2024-04-25 19:45:00|27.47|25.07|27.59|25.19|27.6|25.2|27.39|24.99|0
1714074600000|2024-04-25 19:50:00|27.58|25.18|27.38|24.98|27.58|25.18|27.37|24.97|0
1714074900000|2024-04-25 19:55:00|27.42|25.02|27.24|24.84|27.46|25.06|27.21|24.81|0
1714075200000|2024-04-25 20:00:00|27.19|24.79|25.16|22.76|27.35|24.95|25.16|22.76|0
1714075500000|2024-04-25 20:05:00|25.2|22.8|25.44|23.04|25.52|23.12|23.62|21.22|0
1714075800000|2024-04-25 20:10:00|25.4|23|25.46|23.06|25.59|23.19|25.34|22.94|0
1714076100000|2024-04-25 20:15:00|25.41|23.01|25.49|23.09|25.52|23.12|25.34|22.94|0
1714076400000|2024-04-25 20:20:00|25.48|23.08|25.44|23.04|25.52|23.12|25.35|22.95|0
1714076700000|2024-04-25 20:25:00|25.46|23.06|25.51|23.11|25.66|23.26|25.46|23.06|0
1714077000000|2024-04-25 20:30:00|25.52|23.12|25.5|23.1|25.57|23.17|25.47|23.07|0
1714077300000|2024-04-25 20:35:00|25.51|23.11|25.31|22.91|25.51|23.11|25.3|22.9|0
1714077600000|2024-04-25 20:40:00|25.3|22.9|25.24|22.84|25.33|22.93|25.21|22.81|0
1714077900000|2024-04-25 20:45:00|25.23|22.83|25.11|22.71|25.32|22.92|25.11|22.71|0
1714078200000|2024-04-25 20:50:00|25.12|22.72|25.21|22.81|25.22|22.82|25.09|22.69|0
1714078500000|2024-04-25 20:55:00|25.2|22.8|25.12|22.72|25.28|22.88|25.12|22.72|0
1714078800000|2024-04-25 21:00:00|25.17|22.77|25.22|22.82|25.22|22.82|25.14|22.74|0
1714079100000|2024-04-25 21:05:00|25.24|22.84|25.27|22.87|25.3|22.9|25.21|22.81|0
1714079400000|2024-04-25 21:10:00|25.28|22.88|25.3|22.9|25.31|22.91|25.28|22.88|0
1714079700000|2024-04-25 21:15:00|25.32|22.92|25.34|22.94|25.36|22.96|25.31|22.91|0
1714080000000|2024-04-25 21:20:00|25.35|22.95|25.37|22.97|25.37|22.97|25.35|22.95|0
1714080300000|2024-04-25 21:25:00|25.39|22.99|25.43|23.03|25.44|23.04|25.39|22.99|0
1714080600000|2024-04-25 21:30:00|25.45|23.05|25.48|23.08|25.51|23.11|25.45|23.05|0
1714080900000|2024-04-25 21:35:00|25.49|23.09|25.44|23.04|25.49|23.09|25.44|23.04|0
1714081200000|2024-04-25 21:40:00|25.45|23.05|25.45|23.05|25.47|23.07|25.44|23.04|0
1714081500000|2024-04-25 21:45:00|25.46|23.06|25.48|23.08|25.51|23.11|25.45|23.05|0
1714081800000|2024-04-25 21:50:00|25.49|23.09|25.46|23.06|25.52|23.12|25.46|23.06|0
1714082100000|2024-04-25 21:55:00|25.47|23.07|25.31|22.91|25.5|23.1|25.18|22.78|0
1714082400000|2024-04-25 22:00:00|25.05|22.65|25.47|23.07|25.56|23.16|25.05|22.65|0
1714082700000|2024-04-25 22:05:00|25.49|23.09|25.57|23.17|25.72|23.32|25.49|23.09|0
1714083000000|2024-04-25 22:10:00|25.55|23.15|25.54|23.14|25.67|23.27|25.54|23.14|0
1714083300000|2024-04-25 22:15:00|25.53|23.13|25.63|23.23|25.66|23.26|25.53|23.13|0
1714083600000|2024-04-25 22:20:00|25.64|23.24|25.58|23.18|25.68|23.28|25.58|23.18|0
1714083900000|2024-04-25 22:25:00|25.57|23.17|25.61|23.21|25.66|23.26|25.57|23.17|0
1714084200000|2024-04-25 22:30:00|25.63|23.23|25.59|23.19|25.63|23.23|25.54|23.14|0
1714084500000|2024-04-25 22:35:00|25.58|23.18|25.54|23.14|25.6|23.2|25.53|23.13|0
1714084800000|2024-04-25 22:40:00|25.55|23.15|25.5|23.1|25.57|23.17|25.47|23.07|0
1714085100000|2024-04-25 22:45:00|25.52|23.12|25.54|23.14|25.55|23.15|25.48|23.08|0
1714085400000|2024-04-25 22:50:00|25.55|23.15|25.57|23.17|25.59|23.19|25.51|23.11|0
1714085700000|2024-04-25 22:55:00|25.56|23.16|25.52|23.12|25.57|23.17|25.51|23.11|0
1714086000000|2024-04-25 23:00:00|25.53|23.13|25.54|23.14|25.63|23.23|25.5|23.1|0
1714086300000|2024-04-25 23:05:00|25.53|23.13|25.58|23.18|25.6|23.2|25.52|23.12|0
1714086600000|2024-04-25 23:10:00|25.6|23.2|25.67|23.27|25.77|23.37|25.59|23.19|0
1714086900000|2024-04-25 23:15:00|25.66|23.26|25.63|23.23|25.69|23.29|25.62|23.22|0
1714087200000|2024-04-25 23:20:00|25.64|23.24|25.64|23.24|25.65|23.25|25.61|23.21|0
1714087500000|2024-04-25 23:25:00|25.65|23.25|25.73|23.33|25.74|23.34|25.64|23.24|0
1714087800000|2024-04-25 23:30:00|25.71|23.31|25.77|23.37|25.77|23.37|25.67|23.27|0
1714088100000|2024-04-25 23:35:00|25.76|23.36|25.77|23.37|25.81|23.41|25.71|23.31|0
1714088400000|2024-04-25 23:40:00|25.76|23.36|25.7|23.3|25.77|23.37|25.69|23.29|0
1714088700000|2024-04-25 23:45:00|25.69|23.29|25.63|23.23|25.71|23.31|25.61|23.21|0
1714089000000|2024-04-25 23:50:00|25.61|23.21|25.67|23.27|25.71|23.31|25.61|23.21|0
1714089300000|2024-04-25 23:55:00|25.69|23.29|25.7|23.3|25.71|23.31|25.66|23.26|0
1714089600000|2024-04-26 00:00:00|25.72|23.32|25.78|23.38|25.79|23.39|25.7|23.3|0
1714089900000|2024-04-26 00:05:00|25.79|23.39|25.72|23.32|25.82|23.42|25.68|23.28|0
1714090200000|2024-04-26 00:10:00|25.7|23.3|25.67|23.27|25.73|23.33|25.62|23.22|0
1714090500000|2024-04-26 00:15:00|25.68|23.28|25.68|23.28|25.75|23.35|25.66|23.26|0
1714090800000|2024-04-26 00:20:00|25.67|23.27|25.72|23.32|25.74|23.34|25.64|23.24|0
1714091100000|2024-04-26 00:25:00|25.71|23.31|25.67|23.27|25.73|23.33|25.62|23.22|0
1714091400000|2024-04-26 00:30:00|25.66|23.26|25.64|23.24|25.67|23.27|25.63|23.23|0
1714091700000|2024-04-26 00:35:00|25.65|23.25|25.64|23.24|25.65|23.25|25.6|23.2|0
1714092000000|2024-04-26 00:40:00|25.65|23.25|25.65|23.25|25.69|23.29|25.62|23.22|0
1714092300000|2024-04-26 00:45:00|25.64|23.24|25.66|23.26|25.68|23.28|25.62|23.22|0
1714092600000|2024-04-26 00:50:00|25.65|23.25|25.64|23.24|25.68|23.28|25.63|23.23|0
1714092900000|2024-04-26 00:55:00|25.65|23.25|25.64|23.24|25.66|23.26|25.61|23.21|0
1714093200000|2024-04-26 01:00:00|25.63|23.23|25.64|23.24|25.69|23.29|25.63|23.23|0
1714093500000|2024-04-26 01:05:00|25.65|23.25|25.67|23.27|25.7|23.3|25.64|23.24|0
1714093800000|2024-04-26 01:10:00|25.66|23.26|25.73|23.33|25.75|23.35|25.66|23.26|0
1714094100000|2024-04-26 01:15:00|25.71|23.31|25.58|23.18|25.73|23.33|25.58|23.18|0
1714094400000|2024-04-26 01:20:00|25.59|23.19|25.59|23.19|25.6|23.2|25.56|23.16|0
1714094700000|2024-04-26 01:25:00|25.6|23.2|25.57|23.17|25.61|23.21|25.56|23.16|0
1714095000000|2024-04-26 01:30:00|25.56|23.16|25.52|23.12|25.58|23.18|25.5|23.1|0
1714095300000|2024-04-26 01:35:00|25.51|23.11|25.48|23.08|25.51|23.11|25.43|23.03|0
1714095600000|2024-04-26 01:40:00|25.49|23.09|25.46|23.06|25.51|23.11|25.45|23.05|0
1714095900000|2024-04-26 01:45:00|25.47|23.07|25.5|23.1|25.51|23.11|25.45|23.05|0
1714096200000|2024-04-26 01:50:00|25.51|23.11|25.46|23.06|25.52|23.12|25.46|23.06|0
1714096500000|2024-04-26 01:55:00|25.47|23.07|25.48|23.08|25.51|23.11|25.47|23.07|0
1714096800000|2024-04-26 02:00:00|25.49|23.09|25.46|23.06|25.51|23.11|25.45|23.05|0
1714097100000|2024-04-26 02:05:00|25.47|23.07|25.47|23.07|25.5|23.1|25.46|23.06|0
1714097400000|2024-04-26 02:10:00|25.48|23.08|25.45|23.05|25.48|23.08|25.42|23.02|0
1714097700000|2024-04-26 02:15:00|25.43|23.03|25.43|23.03|25.45|23.05|25.42|23.02|0
1714098000000|2024-04-26 02:20:00|25.44|23.04|25.46|23.06|25.49|23.09|25.43|23.03|0
1714098300000|2024-04-26 02:25:00|25.47|23.07|25.45|23.05|25.49|23.09|25.45|23.05|0
1714098600000|2024-04-26 02:30:00|25.44|23.04|25.44|23.04|25.46|23.06|25.43|23.03|0
1714098900000|2024-04-26 02:35:00|25.43|23.03|25.47|23.07|25.47|23.07|25.43|23.03|0
1714099200000|2024-04-26 02:40:00|25.48|23.08|25.55|23.15|25.55|23.15|25.48|23.08|0
1714099500000|2024-04-26 02:45:00|25.56|23.16|25.61|23.21|25.65|23.25|25.56|23.16|0
1714099800000|2024-04-26 02:50:00|25.6|23.2|25.54|23.14|25.61|23.21|25.53|23.13|0
1714100100000|2024-04-26 02:55:00|25.53|23.13|25.55|23.15|25.57|23.17|25.53|23.13|0
1714100400000|2024-04-26 03:00:00|25.56|23.16|25.53|23.13|25.56|23.16|25.51|23.11|0
1714100700000|2024-04-26 03:05:00|25.52|23.12|25.51|23.11|25.55|23.15|25.51|23.11|0
1714101000000|2024-04-26 03:10:00|25.5|23.1|25.48|23.08|25.54|23.14|25.47|23.07|0
1714101300000|2024-04-26 03:15:00|25.5|23.1|25.47|23.07|25.5|23.1|25.47|23.07|0
1714101600000|2024-04-26 03:20:00|25.46|23.06|25.33|22.93|25.5|23.1|25.33|22.93|0
1714101900000|2024-04-26 03:25:00|25.34|22.94|25.36|22.96|25.44|23.04|25.33|22.93|0
1714102200000|2024-04-26 03:30:00|25.35|22.95|25.36|22.96|25.37|22.97|25.3|22.9|0
1714102500000|2024-04-26 03:35:00|25.37|22.97|25.47|23.07|25.49|23.09|25.35|22.95|0
1714102800000|2024-04-26 03:40:00|25.48|23.08|25.5|23.1|25.52|23.12|25.44|23.04|0
1714103100000|2024-04-26 03:45:00|25.49|23.09|25.47|23.07|25.51|23.11|25.44|23.04|0
1714103400000|2024-04-26 03:50:00|25.46|23.06|25.44|23.04|25.47|23.07|25.41|23.01|0
1714103700000|2024-04-26 03:55:00|25.45|23.05|25.41|23.01|25.47|23.07|25.41|23.01|0
1714104000000|2024-04-26 04:00:00|25.43|23.03|25.48|23.08|25.48|23.08|25.43|23.03|0
1714104300000|2024-04-26 04:05:00|25.47|23.07|25.44|23.04|25.5|23.1|25.43|23.03|0
1714104600000|2024-04-26 04:10:00|25.43|23.03|25.43|23.03|25.44|23.04|25.4|23|0
1714104900000|2024-04-26 04:15:00|25.44|23.04|25.45|23.05|25.45|23.05|25.41|23.01|0
1714105200000|2024-04-26 04:20:00|25.44|23.04|25.39|22.99|25.44|23.04|25.39|22.99|0
1714105500000|2024-04-26 04:25:00|25.38|22.98|25.36|22.96|25.39|22.99|25.35|22.95|0
1714105800000|2024-04-26 04:30:00|25.35|22.95|25.36|22.96|25.36|22.96|25.33|22.93|0
1714106100000|2024-04-26 04:35:00|25.38|22.98|25.4|23|25.42|23.02|25.36|22.96|0
1714106400000|2024-04-26 04:40:00|25.39|22.99|25.38|22.98|25.39|22.99|25.37|22.97|0
1714106700000|2024-04-26 04:45:00|25.37|22.97|25.36|22.96|25.39|22.99|25.36|22.96|0
1714107000000|2024-04-26 04:50:00|25.37|22.97|25.41|23.01|25.41|23.01|25.37|22.97|0
1714107300000|2024-04-26 04:55:00|25.42|23.02|25.43|23.03|25.44|23.04|25.41|23.01|0
1714107600000|2024-04-26 05:00:00|25.44|23.04|25.45|23.05|25.48|23.08|25.41|23.01|0
1714107900000|2024-04-26 05:05:00|25.47|23.07|25.47|23.07|25.5|23.1|25.44|23.04|0
1714108200000|2024-04-26 05:10:00|25.48|23.08|25.44|23.04|25.48|23.08|25.43|23.03|0
1714108500000|2024-04-26 05:15:00|25.43|23.03|25.39|22.99|25.45|23.05|25.38|22.98|0
1714108800000|2024-04-26 05:20:00|25.38|22.98|25.4|23|25.44|23.04|25.38|22.98|0
1714109100000|2024-04-26 05:25:00|25.42|23.02|25.41|23.01|25.45|23.05|25.39|22.99|0
1714109400000|2024-04-26 05:30:00|25.42|23.02|25.41|23.01|25.45|23.05|25.4|23|0
1714109700000|2024-04-26 05:35:00|25.4|23|25.34|22.94|25.43|23.03|25.33|22.93|0
1714110000000|2024-04-26 05:40:00|25.35|22.95|25.33|22.93|25.39|22.99|25.33|22.93|0
1714110300000|2024-04-26 05:45:00|25.32|22.92|25.26|22.86|25.34|22.94|25.26|22.86|0
1714110600000|2024-04-26 05:50:00|25.27|22.87|25.23|22.83|25.3|22.9|25.22|22.82|0
1714110900000|2024-04-26 05:55:00|25.24|22.84|25.25|22.85|25.29|22.89|25.24|22.84|0
1714111200000|2024-04-26 06:00:00|25.24|22.84|25.26|22.86|25.28|22.88|25.21|22.81|0
1714111500000|2024-04-26 06:05:00|25.27|22.87|25.29|22.89|25.29|22.89|25.18|22.78|0
1714111800000|2024-04-26 06:10:00|25.28|22.88|25.28|22.88|25.32|22.92|25.26|22.86|0
1714112100000|2024-04-26 06:15:00|25.29|22.89|25.3|22.9|25.32|22.92|25.26|22.86|0
1714112400000|2024-04-26 06:20:00|25.31|22.91|25.26|22.86|25.34|22.94|25.26|22.86|0
1714112700000|2024-04-26 06:25:00|25.27|22.87|24.79|22.39|25.33|22.93|24.77|22.37|0
1714113000000|2024-04-26 06:30:00|24.78|22.38|24.78|22.38|24.81|22.41|24.78|22.38|0
1714113300000|2024-04-26 06:35:00|24.79|22.39|24.72|22.32|24.79|22.39|24.68|22.28|0
1714113600000|2024-04-26 06:40:00|24.71|22.31|24.66|22.26|24.75|22.35|24.66|22.26|0
1714113900000|2024-04-26 06:45:00|24.62|22.22|24.74|22.34|24.75|22.35|24.62|22.22|0
1714114200000|2024-04-26 06:50:00|24.75|22.35|24.78|22.38|24.8|22.4|24.73|22.33|0
1714114500000|2024-04-26 06:55:00|24.76|22.36|24.81|22.41|24.81|22.41|24.75|22.35|0
1714114800000|2024-04-26 07:00:00|24.82|22.42|24.91|22.51|24.96|22.56|24.79|22.39|0
1714115100000|2024-04-26 07:05:00|24.93|22.53|25.04|22.64|25.09|22.69|24.91|22.51|0
1714115400000|2024-04-26 07:10:00|25.06|22.66|25.02|22.62|25.09|22.69|24.97|22.57|0
1714115700000|2024-04-26 07:15:00|25.01|22.61|25.01|22.61|25.07|22.67|25|22.6|0
1714116000000|2024-04-26 07:20:00|25|22.6|25.08|22.68|25.11|22.71|25|22.6|0
1714116300000|2024-04-26 07:25:00|25.09|22.69|25.03|22.63|25.09|22.69|25.01|22.61|0
1714116600000|2024-04-26 07:30:00|25.02|22.62|25.03|22.63|25.07|22.67|24.98|22.58|0
1714116900000|2024-04-26 07:35:00|25.04|22.64|24.96|22.56|25.04|22.64|24.96|22.56|0
1714117200000|2024-04-26 07:40:00|24.95|22.55|24.91|22.51|24.98|22.58|24.91|22.51|0
1714117500000|2024-04-26 07:45:00|24.92|22.52|24.94|22.54|24.94|22.54|24.88|22.48|0
1714117800000|2024-04-26 07:50:00|24.93|22.53|24.89|22.49|25.05|22.65|24.89|22.49|0
1714118100000|2024-04-26 07:55:00|24.91|22.51|24.99|22.59|25.01|22.61|24.89|22.49|0
1714118400000|2024-04-26 08:00:00|25.01|22.61|25.02|22.62|25.07|22.67|24.98|22.58|0
1714118700000|2024-04-26 08:05:00|25.04|22.64|25|22.6|25.06|22.66|24.94|22.54|0
1714119000000|2024-04-26 08:10:00|24.99|22.59|24.97|22.57|25.02|22.62|24.8|22.4|0
1714119300000|2024-04-26 08:15:00|24.98|22.58|24.94|22.54|25.04|22.64|24.94|22.54|0
1714119600000|2024-04-26 08:20:00|24.92|22.52|25.01|22.61|25.05|22.65|24.91|22.51|0
1714119900000|2024-04-26 08:25:00|25.02|22.62|24.99|22.59|25.09|22.69|24.98|22.58|0
1714120200000|2024-04-26 08:30:00|25.01|22.61|25.02|22.62|25.03|22.63|24.96|22.56|0
1714120500000|2024-04-26 08:35:00|25.03|22.63|25.11|22.71|25.11|22.71|25.02|22.62|0
1714120800000|2024-04-26 08:40:00|25.1|22.7|25.05|22.65|25.12|22.72|25.04|22.64|0
1714121100000|2024-04-26 08:45:00|25.06|22.66|25.1|22.7|25.1|22.7|25|22.6|0
1714121400000|2024-04-26 08:50:00|25.09|22.69|25.18|22.78|25.19|22.79|25.06|22.66|0
1714121700000|2024-04-26 08:55:00|25.19|22.79|25.19|22.79|25.24|22.84|25.16|22.76|0
1714122000000|2024-04-26 09:00:00|25.18|22.78|25.26|22.86|25.26|22.86|25.18|22.78|0
1714122300000|2024-04-26 09:05:00|25.25|22.85|25.23|22.83|25.26|22.86|25.19|22.79|0
1714122600000|2024-04-26 09:10:00|25.22|22.82|25.32|22.92|25.36|22.96|25.21|22.81|0
1714122900000|2024-04-26 09:15:00|25.31|22.91|25.4|23|25.43|23.03|25.28|22.88|0
1714123200000|2024-04-26 09:20:00|25.41|23.01|25.36|22.96|25.42|23.02|25.34|22.94|0
1714123500000|2024-04-26 09:25:00|25.37|22.97|25.33|22.93|25.39|22.99|25.33|22.93|0
1714123800000|2024-04-26 09:30:00|25.34|22.94|25.25|22.85|25.37|22.97|25.25|22.85|0
1714124100000|2024-04-26 09:35:00|25.26|22.86|25.24|22.84|25.27|22.87|25.22|22.82|0
1714124400000|2024-04-26 09:40:00|25.26|22.86|25.18|22.78|25.26|22.86|25.16|22.76|0
1714124700000|2024-04-26 09:45:00|25.2|22.8|25.17|22.77|25.2|22.8|25.14|22.74|0
1714125000000|2024-04-26 09:50:00|25.16|22.76|25.18|22.78|25.19|22.79|25.14|22.74|0
1714125300000|2024-04-26 09:55:00|25.16|22.76|25.21|22.81|25.27|22.87|25.13|22.73|0
1714125600000|2024-04-26 10:00:00|25.19|22.79|25.24|22.84|25.25|22.85|25.17|22.77|0
1714125900000|2024-04-26 10:05:00|25.23|22.83|25.17|22.77|25.23|22.83|25.16|22.76|0
1714126200000|2024-04-26 10:10:00|25.18|22.78|25.25|22.85|25.25|22.85|25.13|22.73|0
1714126500000|2024-04-26 10:15:00|25.24|22.84|25.18|22.78|25.28|22.88|25.17|22.77|0
1714126800000|2024-04-26 10:20:00|25.17|22.77|25.12|22.72|25.17|22.77|25.1|22.7|0
1714127100000|2024-04-26 10:25:00|25.13|22.73|25.08|22.68|25.13|22.73|25.07|22.67|0
1714127400000|2024-04-26 10:30:00|25.17|22.77|25.16|22.76|25.24|22.84|25.09|22.69|0
1714127700000|2024-04-26 10:35:00|25.15|22.75|25.14|22.74|25.2|22.8|25.11|22.71|0
1714128000000|2024-04-26 10:40:00|25.15|22.75|25.37|22.97|25.4|23|25.1|22.7|0
1714128300000|2024-04-26 10:45:00|25.36|22.96|25.36|22.96|25.38|22.98|25.31|22.91|0
1714128600000|2024-04-26 10:50:00|25.35|22.95|25.42|23.02|25.42|23.02|25.34|22.94|0
1714128900000|2024-04-26 10:55:00|25.43|23.03|25.43|23.03|25.54|23.14|25.42|23.02|0
1714129200000|2024-04-26 11:00:00|25.42|23.02|25.32|22.92|25.42|23.02|25.3|22.9|0
1714129500000|2024-04-26 11:05:00|25.33|22.93|25.2|22.8|25.33|22.93|25.16|22.76|0
1714129800000|2024-04-26 11:10:00|25.19|22.79|25.13|22.73|25.19|22.79|25.09|22.69|0
1714130100000|2024-04-26 11:15:00|25.14|22.74|25.16|22.76|25.2|22.8|25.11|22.71|0
1714130400000|2024-04-26 11:20:00|25.15|22.75|25.22|22.82|25.25|22.85|25.12|22.72|0
1714130700000|2024-04-26 11:25:00|25.21|22.81|25.23|22.83|25.29|22.89|25.21|22.81|0
1714131000000|2024-04-26 11:30:00|25.22|22.82|25.26|22.86|25.26|22.86|25.2|22.8|0
1714131300000|2024-04-26 11:35:00|25.27|22.87|25.38|22.98|25.39|22.99|25.2|22.8|0
1714131600000|2024-04-26 11:40:00|25.36|22.96|25.28|22.88|25.4|23|25.27|22.87|0
1714131900000|2024-04-26 11:45:00|25.29|22.89|25.3|22.9|25.3|22.9|25.22|22.82|0
1714132200000|2024-04-26 11:50:00|25.29|22.89|25.23|22.83|25.35|22.95|25.19|22.79|0
1714132500000|2024-04-26 11:55:00|25.22|22.82|25.25|22.85|25.3|22.9|25.22|22.82|0
1714132800000|2024-04-26 12:00:00|25.26|22.86|25.3|22.9|25.35|22.95|25.25|22.85|0
1714133100000|2024-04-26 12:05:00|25.31|22.91|25.4|23|25.41|23.01|25.28|22.88|0
1714133400000|2024-04-26 12:10:00|25.41|23.01|25.25|22.85|25.44|23.04|25.19|22.79|0
1714133700000|2024-04-26 12:15:00|25.23|22.83|25.23|22.83|25.27|22.87|25.18|22.78|0
1714134000000|2024-04-26 12:20:00|25.25|22.85|25.3|22.9|25.37|22.97|25.24|22.84|0
1714134300000|2024-04-26 12:25:00|25.31|22.91|25.39|22.99|25.48|23.08|25.26|22.86|0
1714134600000|2024-04-26 12:30:00|25.29|22.89|24.79|22.39|25.29|22.89|24.32|21.92|0
1714134900000|2024-04-26 12:35:00|24.87|22.47|24.81|22.41|25.14|22.74|24.67|22.27|0
1714135200000|2024-04-26 12:40:00|24.88|22.48|24.87|22.47|25.2|22.8|24.87|22.47|0
1714135500000|2024-04-26 12:45:00|24.83|22.43|25.27|22.87|25.41|23.01|24.83|22.43|0
1714135800000|2024-04-26 12:50:00|25.26|22.86|25.57|23.17|25.64|23.24|25.25|22.85|0
1714136100000|2024-04-26 12:55:00|25.58|23.18|25.28|22.88|25.58|23.18|25.26|22.86|0
1714136400000|2024-04-26 13:00:00|25.27|22.87|25.27|22.87|25.27|22.87|25.03|22.63|0
1714136700000|2024-04-26 13:05:00|25.25|22.85|25.35|22.95|25.43|23.03|25.18|22.78|0
1714137000000|2024-04-26 13:10:00|25.34|22.94|25.5|23.1|25.54|23.14|25.3|22.9|0
1714137300000|2024-04-26 13:15:00|25.45|23.05|25.47|23.07|25.49|23.09|25.36|22.96|0
1714137600000|2024-04-26 13:20:00|25.48|23.08|25.43|23.03|25.53|23.13|25.38|22.98|0
1714137900000|2024-04-26 13:25:00|25.44|23.04|25.66|23.26|25.88|23.48|25.35|22.95|0
1714138200000|2024-04-26 13:30:00|25.67|23.27|25.1|22.7|25.81|23.41|25.08|22.68|0
1714138500000|2024-04-26 13:35:00|25.09|22.69|24.61|22.21|25.1|22.7|24.56|22.16|0
1714138800000|2024-04-26 13:40:00|24.59|22.19|24.77|22.37|24.91|22.51|24.59|22.19|0
1714139100000|2024-04-26 13:45:00|24.8|22.4|24.57|22.17|24.8|22.4|24.57|22.17|0
1714139400000|2024-04-26 13:50:00|24.55|22.15|24.27|21.87|24.62|22.22|24.22|21.82|0
1714139700000|2024-04-26 13:55:00|24.28|21.88|24.52|22.12|24.86|22.46|24.16|21.76|0
1714140000000|2024-04-26 14:00:00|24.48|22.08|24.19|21.79|24.59|22.19|24.13|21.73|0
1714140300000|2024-04-26 14:05:00|24.16|21.76|24.15|21.75|24.56|22.16|24.11|21.71|0
1714140600000|2024-04-26 14:10:00|24.17|21.77|24.04|21.64|24.17|21.77|23.98|21.58|0
1714140900000|2024-04-26 14:15:00|24.03|21.63|24.08|21.68|24.16|21.76|23.98|21.58|0
1714141200000|2024-04-26 14:20:00|24.07|21.67|24.02|21.62|24.24|21.84|24|21.6|0
1714141500000|2024-04-26 14:25:00|24.03|21.63|24.83|22.43|24.83|22.43|24.03|21.63|0
1714141800000|2024-04-26 14:30:00|24.84|22.44|24.59|22.19|24.98|22.58|24.59|22.19|0
1714142100000|2024-04-26 14:35:00|24.62|22.22|24.66|22.26|24.72|22.32|24.51|22.11|0
1714142400000|2024-04-26 14:40:00|24.65|22.25|24.73|22.33|24.77|22.37|24.59|22.19|0
1714142700000|2024-04-26 14:45:00|24.72|22.32|24.58|22.18|24.79|22.39|24.55|22.15|0
1714143000000|2024-04-26 14:50:00|24.59|22.19|24.46|22.06|24.8|22.4|24.46|22.06|0
1714143300000|2024-04-26 14:55:00|24.45|22.05|24.72|22.32|24.75|22.35|24.45|22.05|0
1714143600000|2024-04-26 15:00:00|24.71|22.31|24.55|22.15|24.71|22.31|24.35|21.95|0
1714143900000|2024-04-26 15:05:00|24.53|22.13|24.73|22.33|24.77|22.37|24.51|22.11|0
1714144200000|2024-04-26 15:10:00|24.7|22.3|25.03|22.63|25.2|22.8|24.7|22.3|0
1714144500000|2024-04-26 15:15:00|25.04|22.64|24.74|22.34|25.11|22.71|24.69|22.29|0
1714144800000|2024-04-26 15:20:00|24.73|22.33|24.98|22.58|25.07|22.67|24.66|22.26|0
1714145100000|2024-04-26 15:25:00|25|22.6|24.88|22.48|25|22.6|24.81|22.41|0
1714145400000|2024-04-26 15:30:00|24.87|22.47|24.92|22.52|24.97|22.57|24.8|22.4|0
1714145700000|2024-04-26 15:35:00|24.94|22.54|24.85|22.45|24.95|22.55|24.81|22.41|0
1714146000000|2024-04-26 15:40:00|24.84|22.44|24.56|22.16|24.88|22.48|24.56|22.16|0
1714146300000|2024-04-26 15:45:00|24.55|22.15|24.55|22.15|24.64|22.24|24.51|22.11|0
1714146600000|2024-04-26 15:50:00|24.54|22.14|24.7|22.3|24.78|22.38|24.52|22.12|0
1714146900000|2024-04-26 15:55:00|24.69|22.29|24.67|22.27|24.76|22.36|24.64|22.24|0
1714147200000|2024-04-26 16:00:00|24.69|22.29|24.73|22.33|24.88|22.48|24.69|22.29|0
1714147500000|2024-04-26 16:05:00|24.72|22.32|24.71|22.31|24.82|22.42|24.71|22.31|0
1714147800000|2024-04-26 16:10:00|24.7|22.3|24.62|22.22|24.74|22.34|24.61|22.21|0
1714148100000|2024-04-26 16:15:00|24.61|22.21|24.64|22.24|24.71|22.31|24.6|22.2|0
1714148400000|2024-04-26 16:20:00|24.65|22.25|24.61|22.21|24.69|22.29|24.58|22.18|0
1714148700000|2024-04-26 16:25:00|24.6|22.2|24.55|22.15|24.63|22.23|24.54|22.14|0
1714149000000|2024-04-26 16:30:00|24.58|22.18|24.52|22.12|24.67|22.27|24.52|22.12|0
1714149300000|2024-04-26 16:35:00|24.53|22.13|24.39|21.99|24.54|22.14|24.38|21.98|0
1714149600000|2024-04-26 16:40:00|24.38|21.98|24.43|22.03|24.52|22.12|24.37|21.97|0
1714149900000|2024-04-26 16:45:00|24.45|22.05|24.32|21.92|24.84|22.44|24.29|21.89|0
1714150200000|2024-04-26 16:50:00|24.31|21.91|24.25|21.85|24.34|21.94|24.25|21.85|0
1714150500000|2024-04-26 16:55:00|24.24|21.84|24.13|21.73|24.25|21.85|24.13|21.73|0
1714150800000|2024-04-26 17:00:00|24.12|21.72|24.17|21.77|24.25|21.85|24.07|21.67|0
1714151100000|2024-04-26 17:05:00|24.16|21.76|24.2|21.8|24.24|21.84|24.11|21.71|0
1714151400000|2024-04-26 17:10:00|24.19|21.79|24.12|21.72|24.21|21.81|24.11|21.71|0
1714151700000|2024-04-26 17:15:00|24.11|21.71|24.18|21.78|24.2|21.8|24.06|21.66|0
1714152000000|2024-04-26 17:20:00|24.15|21.75|24.08|21.68|24.17|21.77|24.06|21.66|0
1714152300000|2024-04-26 17:25:00|24.07|21.67|24.11|21.71|24.14|21.74|24.02|21.62|0
1714152600000|2024-04-26 17:30:00|24.08|21.68|24.05|21.65|24.16|21.76|23.98|21.58|0
1714152900000|2024-04-26 17:35:00|24.06|21.66|24.08|21.68|24.13|21.73|23.98|21.58|0
1714153200000|2024-04-26 17:40:00|24.09|21.69|24.2|21.8|24.33|21.93|24.09|21.69|0
1714153500000|2024-04-26 17:45:00|24.18|21.78|24.06|21.66|24.18|21.78|24.02|21.62|0
1714153800000|2024-04-26 17:50:00|24.04|21.64|24.09|21.69|24.09|21.69|24.02|21.62|0
1714154100000|2024-04-26 17:55:00|24.1|21.7|24.19|21.79|24.22|21.82|24.09|21.69|0
1714154400000|2024-04-26 18:00:00|24.18|21.78|24.28|21.88|24.33|21.93|24.16|21.76|0
1714154700000|2024-04-26 18:05:00|24.3|21.9|24.27|21.87|24.3|21.9|24.2|21.8|0
1714155000000|2024-04-26 18:10:00|24.28|21.88|24.29|21.89|24.31|21.91|24.2|21.8|0
1714155300000|2024-04-26 18:15:00|24.28|21.88|24.37|21.97|24.39|21.99|24.24|21.84|0
1714155600000|2024-04-26 18:20:00|24.39|21.99|24.39|21.99|24.43|22.03|24.3|21.9|0
1714155900000|2024-04-26 18:25:00|24.37|21.97|24.4|22|24.48|22.08|24.36|21.96|0
1714156200000|2024-04-26 18:30:00|24.41|22.01|24.56|22.16|24.57|22.17|24.41|22.01|0
1714156500000|2024-04-26 18:35:00|24.55|22.15|24.34|21.94|24.55|22.15|24.34|21.94|0
1714156800000|2024-04-26 18:40:00|24.35|21.95|24.35|21.95|24.39|21.99|24.29|21.89|0
1714157100000|2024-04-26 18:45:00|24.36|21.96|24.38|21.98|24.43|22.03|24.29|21.89|0
1714157400000|2024-04-26 18:50:00|24.37|21.97|24.43|22.03|24.45|22.05|24.35|21.95|0
1714157700000|2024-04-26 18:55:00|24.44|22.04|24.2|21.8|24.5|22.1|24.2|21.8|0
1714158000000|2024-04-26 19:00:00|24.22|21.82|24.25|21.85|24.34|21.94|24.16|21.76|0
1714158300000|2024-04-26 19:05:00|24.26|21.86|24.17|21.77|24.29|21.89|24.16|21.76|0
1714158600000|2024-04-26 19:10:00|24.16|21.76|23.81|21.41|24.23|21.83|23.76|21.36|0
1714158900000|2024-04-26 19:15:00|23.82|21.42|23.81|21.41|23.88|21.48|23.78|21.38|0
1714159200000|2024-04-26 19:20:00|23.82|21.42|23.72|21.32|23.83|21.43|23.71|21.31|0
1714159500000|2024-04-26 19:25:00|23.73|21.33|23.68|21.28|23.75|21.35|23.67|21.27|0
1714159800000|2024-04-26 19:30:00|23.69|21.29|23.86|21.46|23.88|21.48|23.68|21.28|0
1714160100000|2024-04-26 19:35:00|23.85|21.45|23.91|21.51|23.94|21.54|23.83|21.43|0
1714160400000|2024-04-26 19:40:00|23.92|21.52|24.68|22.28|24.74|22.34|23.89|21.49|0
1714160700000|2024-04-26 19:45:00|24.69|22.29|24.54|22.14|24.71|22.31|24.48|22.08|0
1714161000000|2024-04-26 19:50:00|24.55|22.15|24.65|22.25|24.66|22.26|24.52|22.12|0
1714161300000|2024-04-26 19:55:00|24.61|22.21|24.89|22.49|24.89|22.49|24.61|22.21|0
1714161600000|2024-04-26 20:00:00|24.81|22.41|24.78|22.38|24.86|22.46|24.76|22.36|0
1714161900000|2024-04-26 20:05:00|24.8|22.4|24.78|22.38|24.8|22.4|24.74|22.34|0
1714162200000|2024-04-26 20:10:00|24.77|22.37|24.84|22.44|24.86|22.46|24.77|22.37|0
1714350000000|2024-04-29 00:20:00|24.71|22.31|24.71|22.31|24.74|22.34|24.71|22.31|0
1714350300000|2024-04-29 00:25:00|24.72|22.32|24.69|22.29|24.72|22.32|24.68|22.28|0
1714350600000|2024-04-29 00:30:00|24.68|22.28|24.66|22.26|24.69|22.29|24.65|22.25|0
1714350900000|2024-04-29 00:35:00|24.65|22.25|24.62|22.22|24.65|22.25|24.61|22.21|0
1714351200000|2024-04-29 00:40:00|24.63|22.23|24.6|22.2|24.65|22.25|24.59|22.19|0
1714351500000|2024-04-29 00:45:00|24.59|22.19|24.61|22.21|24.62|22.22|24.58|22.18|0
1714351800000|2024-04-29 00:50:00|24.6|22.2|24.57|22.17|24.6|22.2|24.56|22.16|0
1714352100000|2024-04-29 00:55:00|24.56|22.16|24.59|22.19|24.59|22.19|24.55|22.15|0
1714352400000|2024-04-29 01:00:00|24.6|22.2|24.58|22.18|24.62|22.22|24.57|22.17|0
1714352700000|2024-04-29 01:05:00|24.57|22.17|24.53|22.13|24.58|22.18|24.51|22.11|0
1714353000000|2024-04-29 01:10:00|24.51|22.11|24.55|22.15|24.56|22.16|24.51|22.11|0
1714353300000|2024-04-29 01:15:00|24.54|22.14|24.54|22.14|24.54|22.14|24.5|22.1|0
1714353600000|2024-04-29 01:20:00|24.55|22.15|24.52|22.12|24.57|22.17|24.52|22.12|0
1714353900000|2024-04-29 01:25:00|24.51|22.11|24.51|22.11|24.53|22.13|24.51|22.11|0
1714354200000|2024-04-29 01:30:00|24.52|22.12|24.51|22.11|24.55|22.15|24.51|22.11|0
1714354500000|2024-04-29 01:35:00|24.5|22.1|24.49|22.09|24.56|22.16|24.46|22.06|0
1714354800000|2024-04-29 01:40:00|24.5|22.1|24.49|22.09|24.53|22.13|24.49|22.09|0
1714355100000|2024-04-29 01:45:00|24.5|22.1|24.5|22.1|24.52|22.12|24.46|22.06|0
1714355400000|2024-04-29 01:50:00|24.48|22.08|24.5|22.1|24.5|22.1|24.47|22.07|0
1714355700000|2024-04-29 01:55:00|24.48|22.08|24.39|21.99|24.51|22.11|24.37|21.97|0
1714356000000|2024-04-29 02:00:00|24.38|21.98|24.48|22.08|24.48|22.08|24.38|21.98|0
1714356300000|2024-04-29 02:05:00|24.49|22.09|24.46|22.06|24.52|22.12|24.45|22.05|0
1714356600000|2024-04-29 02:10:00|24.47|22.07|24.47|22.07|24.48|22.08|24.45|22.05|0
1714356900000|2024-04-29 02:15:00|24.46|22.06|24.48|22.08|24.49|22.09|24.46|22.06|0
1714357200000|2024-04-29 02:20:00|24.47|22.07|24.53|22.13|24.53|22.13|24.47|22.07|0
1714357500000|2024-04-29 02:25:00|24.51|22.11|24.51|22.11|24.54|22.14|24.49|22.09|0
1714357800000|2024-04-29 02:30:00|24.5|22.1|24.48|22.08|24.51|22.11|24.47|22.07|0
1714358100000|2024-04-29 02:35:00|24.47|22.07|24.43|22.03|24.49|22.09|24.43|22.03|0
1714358400000|2024-04-29 02:40:00|24.44|22.04|24.45|22.05|24.48|22.08|24.44|22.04|0
1714358700000|2024-04-29 02:45:00|24.44|22.04|24.44|22.04|24.48|22.08|24.44|22.04|0
1714359000000|2024-04-29 02:50:00|24.43|22.03|24.41|22.01|24.43|22.03|24.41|22.01|0
1714359300000|2024-04-29 02:55:00|24.42|22.02|24.46|22.06|24.47|22.07|24.42|22.02|0
1714359600000|2024-04-29 03:00:00|24.45|22.05|24.46|22.06|24.49|22.09|24.45|22.05|0
1714359900000|2024-04-29 03:05:00|24.45|22.05|24.46|22.06|24.48|22.08|24.45|22.05|0
1714360200000|2024-04-29 03:10:00|24.45|22.05|24.43|22.03|24.46|22.06|24.41|22.01|0
1714360500000|2024-04-29 03:15:00|24.42|22.02|24.44|22.04|24.46|22.06|24.42|22.02|0
1714360800000|2024-04-29 03:20:00|24.42|22.02|24.43|22.03|24.45|22.05|24.41|22.01|0
1714361100000|2024-04-29 03:25:00|24.45|22.05|24.46|22.06|24.46|22.06|24.43|22.03|0
1714361400000|2024-04-29 03:30:00|24.45|22.05|24.46|22.06|24.48|22.08|24.45|22.05|0
1714361700000|2024-04-29 03:35:00|24.47|22.07|24.43|22.03|24.47|22.07|24.43|22.03|0
1714362000000|2024-04-29 03:40:00|24.44|22.04|24.45|22.05|24.47|22.07|24.44|22.04|0
1714362300000|2024-04-29 03:45:00|24.44|22.04|24.47|22.07|24.48|22.08|24.44|22.04|0
1714362600000|2024-04-29 03:50:00|24.45|22.05|24.46|22.06|24.46|22.06|24.44|22.04|0
1714362900000|2024-04-29 03:55:00|24.47|22.07|24.49|22.09|24.49|22.09|24.47|22.07|0
1714363200000|2024-04-29 04:00:00|24.48|22.08|24.47|22.07|24.49|22.09|24.46|22.06|0
1714363500000|2024-04-29 04:05:00|24.46|22.06|24.47|22.07|24.51|22.11|24.45|22.05|0
1714363800000|2024-04-29 04:10:00|24.46|22.06|24.4|22|24.46|22.06|24.4|22|0
1714364100000|2024-04-29 04:15:00|24.41|22.01|24.45|22.05|24.47|22.07|24.4|22|0
1714364400000|2024-04-29 04:20:00|24.44|22.04|24.43|22.03|24.45|22.05|24.43|22.03|0
1714364700000|2024-04-29 04:25:00|24.44|22.04|24.41|22.01|24.45|22.05|24.39|21.99|0
1714365000000|2024-04-29 04:30:00|24.4|22|24.37|21.97|24.42|22.02|24.37|21.97|0
1714365300000|2024-04-29 04:35:00|24.36|21.96|24.39|21.99|24.39|21.99|24.34|21.94|0
1714365600000|2024-04-29 04:40:00|24.4|22|24.4|22|24.41|22.01|24.37|21.97|0
1714365900000|2024-04-29 04:45:00|24.41|22.01|24.35|21.95|24.41|22.01|24.34|21.94|0
1714366200000|2024-04-29 04:50:00|24.36|21.96|24.4|22|24.41|22.01|24.35|21.95|0
1714366500000|2024-04-29 04:55:00|24.41|22.01|24.4|22|24.41|22.01|24.37|21.97|0
1714366800000|2024-04-29 05:00:00|24.41|22.01|24.45|22.05|24.45|22.05|24.38|21.98|0
1714367100000|2024-04-29 05:05:00|24.44|22.04|24.44|22.04|24.45|22.05|24.42|22.02|0
1714367400000|2024-04-29 05:10:00|24.45|22.05|24.44|22.04|24.45|22.05|24.42|22.02|0
1714367700000|2024-04-29 05:15:00|24.43|22.03|24.43|22.03|24.45|22.05|24.43|22.03|0
1714368000000|2024-04-29 05:20:00|24.44|22.04|24.41|22.01|24.44|22.04|24.4|22|0
1714368300000|2024-04-29 05:25:00|24.4|22|24.37|21.97|24.4|22|24.37|21.97|0
1714368600000|2024-04-29 05:30:00|24.36|21.96|24.59|22.19|24.71|22.31|24.27|21.87|0
1714368900000|2024-04-29 05:35:00|24.6|22.2|24.57|22.17|24.61|22.21|24.57|22.17|0
1714369200000|2024-04-29 05:40:00|24.56|22.16|24.54|22.14|24.57|22.17|24.54|22.14|0
1714369500000|2024-04-29 05:45:00|24.55|22.15|24.54|22.14|24.57|22.17|24.54|22.14|0
1714369800000|2024-04-29 05:50:00|24.55|22.15|24.54|22.14|24.55|22.15|24.51|22.11|0
1714370100000|2024-04-29 05:55:00|24.55|22.15|24.51|22.11|24.55|22.15|24.51|22.11|0
1714370400000|2024-04-29 06:00:00|24.5|22.1|24.59|22.19|24.63|22.23|24.5|22.1|0
1714370700000|2024-04-29 06:05:00|24.6|22.2|24.64|22.24|24.67|22.27|24.58|22.18|0
1714371000000|2024-04-29 06:10:00|24.63|22.23|24.63|22.23|24.65|22.25|24.6|22.2|0
1714371300000|2024-04-29 06:15:00|24.64|22.24|24.61|22.21|24.64|22.24|24.6|22.2|0
1714371600000|2024-04-29 06:20:00|24.62|22.22|24.65|22.25|24.66|22.26|24.61|22.21|0
1714371900000|2024-04-29 06:25:00|24.66|22.26|24.65|22.25|24.69|22.29|24.64|22.24|0
1714372200000|2024-04-29 06:30:00|24.66|22.26|24.66|22.26|24.68|22.28|24.63|22.23|0
1714372500000|2024-04-29 06:35:00|24.67|22.27|24.7|22.3|24.7|22.3|24.65|22.25|0
1714372800000|2024-04-29 06:40:00|24.69|22.29|24.68|22.28|24.7|22.3|24.67|22.27|0
1714373100000|2024-04-29 06:45:00|24.67|22.27|24.38|21.98|24.67|22.27|24.36|21.96|0
1714373400000|2024-04-29 06:50:00|24.39|21.99|24.42|22.02|24.46|22.06|24.39|21.99|0
1714373700000|2024-04-29 06:55:00|24.41|22.01|24.45|22.05|24.45|22.05|24.41|22.01|0
1714374000000|2024-04-29 07:00:00|24.46|22.06|24.43|22.03|24.46|22.06|24.39|21.99|0
1714374300000|2024-04-29 07:05:00|24.44|22.04|24.4|22|24.48|22.08|24.39|21.99|0
1714374600000|2024-04-29 07:10:00|24.41|22.01|24.45|22.05|24.47|22.07|24.38|21.98|0
1714374900000|2024-04-29 07:15:00|24.44|22.04|24.45|22.05|24.48|22.08|24.43|22.03|0
1714375200000|2024-04-29 07:20:00|24.44|22.04|24.4|22|24.45|22.05|24.38|21.98|0
1714375500000|2024-04-29 07:25:00|24.39|21.99|24.42|22.02|24.43|22.03|24.38|21.98|0
1714375800000|2024-04-29 07:30:00|24.4|22|24.47|22.07|24.48|22.08|24.37|21.97|0
1714376100000|2024-04-29 07:35:00|24.46|22.06|24.4|22|24.48|22.08|24.38|21.98|0
1714376400000|2024-04-29 07:40:00|24.41|22.01|24.46|22.06|24.47|22.07|24.4|22|0
1714376700000|2024-04-29 07:45:00|24.44|22.04|24.44|22.04|24.52|22.12|24.44|22.04|0
1714377000000|2024-04-29 07:50:00|24.43|22.03|24.3|21.9|24.43|22.03|24.29|21.89|0
1714377300000|2024-04-29 07:55:00|24.29|21.89|24.33|21.93|24.36|21.96|24.29|21.89|0
1714377600000|2024-04-29 08:00:00|24.35|21.95|24.38|21.98|24.38|21.98|24.31|21.91|0
1714377900000|2024-04-29 08:05:00|24.39|21.99|24.3|21.9|24.41|22.01|24.28|21.88|0
1714378200000|2024-04-29 08:10:00|24.29|21.89|24.29|21.89|24.31|21.91|24.24|21.84|0
1714378500000|2024-04-29 08:15:00|24.3|21.9|24.33|21.93|24.33|21.93|24.28|21.88|0
1714378800000|2024-04-29 08:20:00|24.35|21.95|24.3|21.9|24.35|21.95|24.29|21.89|0
1714379100000|2024-04-29 08:25:00|24.29|21.89|24.33|21.93|24.37|21.97|24.29|21.89|0
1714379400000|2024-04-29 08:30:00|24.32|21.92|24.38|21.98|24.38|21.98|24.32|21.92|0
1714379700000|2024-04-29 08:35:00|24.37|21.97|24.34|21.94|24.38|21.98|24.33|21.93|0
1714380000000|2024-04-29 08:40:00|24.33|21.93|24.34|21.94|24.38|21.98|24.32|21.92|0
1714380300000|2024-04-29 08:45:00|24.35|21.95|24.39|21.99|24.42|22.02|24.33|21.93|0
1714380600000|2024-04-29 08:50:00|24.4|22|24.42|22.02|24.43|22.03|24.4|22|0
1714380900000|2024-04-29 08:55:00|24.41|22.01|24.44|22.04|24.5|22.1|24.41|22.01|0
1714381200000|2024-04-29 09:00:00|24.43|22.03|24.44|22.04|24.48|22.08|24.43|22.03|0
1714381500000|2024-04-29 09:05:00|24.45|22.05|24.42|22.02|24.45|22.05|24.41|22.01|0
1714381800000|2024-04-29 09:10:00|24.41|22.01|24.48|22.08|24.5|22.1|24.41|22.01|0
1714382100000|2024-04-29 09:15:00|24.46|22.06|24.53|22.13|24.53|22.13|24.45|22.05|0
1714382400000|2024-04-29 09:20:00|24.52|22.12|24.54|22.14|24.61|22.21|24.52|22.12|0
1714382700000|2024-04-29 09:25:00|24.53|22.13|24.55|22.15|24.57|22.17|24.51|22.11|0
1714383000000|2024-04-29 09:30:00|24.57|22.17|24.59|22.19|24.59|22.19|24.53|22.13|0
1714383300000|2024-04-29 09:35:00|24.58|22.18|24.51|22.11|24.58|22.18|24.49|22.09|0
1714383600000|2024-04-29 09:40:00|24.52|22.12|24.48|22.08|24.52|22.12|24.47|22.07|0
1714383900000|2024-04-29 09:45:00|24.49|22.09|24.53|22.13|24.53|22.13|24.48|22.08|0
1714384200000|2024-04-29 09:50:00|24.54|22.14|24.63|22.23|24.64|22.24|24.49|22.09|0
1714384500000|2024-04-29 09:55:00|24.62|22.22|24.68|22.28|24.7|22.3|24.62|22.22|0
1714384800000|2024-04-29 10:00:00|24.69|22.29|24.58|22.18|24.7|22.3|24.58|22.18|0
1714385100000|2024-04-29 10:05:00|24.59|22.19|24.57|22.17|24.62|22.22|24.56|22.16|0
1714385400000|2024-04-29 10:10:00|24.56|22.16|24.54|22.14|24.56|22.16|24.5|22.1|0
1714385700000|2024-04-29 10:15:00|24.55|22.15|24.47|22.07|24.55|22.15|24.45|22.05|0
1714386000000|2024-04-29 10:20:00|24.46|22.06|24.49|22.09|24.51|22.11|24.45|22.05|0
1714386300000|2024-04-29 10:25:00|24.48|22.08|24.47|22.07|24.53|22.13|24.47|22.07|0
1714386600000|2024-04-29 10:30:00|24.46|22.06|24.49|22.09|24.51|22.11|24.46|22.06|0
1714386900000|2024-04-29 10:35:00|24.5|22.1|24.47|22.07|24.52|22.12|24.46|22.06|0
1714387200000|2024-04-29 10:40:00|24.48|22.08|24.44|22.04|24.5|22.1|24.43|22.03|0
1714387500000|2024-04-29 10:45:00|24.43|22.03|24.39|21.99|24.45|22.05|24.39|21.99|0
1714387800000|2024-04-29 10:50:00|24.4|22|24.39|21.99|24.4|22|24.34|21.94|0
1714388100000|2024-04-29 10:55:00|24.38|21.98|24.41|22.01|24.44|22.04|24.37|21.97|0
1714388400000|2024-04-29 11:00:00|24.4|22|24.46|22.06|24.47|22.07|24.4|22|0
1714388700000|2024-04-29 11:05:00|24.45|22.05|24.46|22.06|24.48|22.08|24.45|22.05|0
1714389000000|2024-04-29 11:10:00|24.47|22.07|24.48|22.08|24.5|22.1|24.46|22.06|0
1714389300000|2024-04-29 11:15:00|24.49|22.09|24.47|22.07|24.51|22.11|24.47|22.07|0
1714389600000|2024-04-29 11:20:00|24.48|22.08|24.37|21.97|24.49|22.09|24.36|21.96|0
1714389900000|2024-04-29 11:25:00|24.36|21.96|24.26|21.86|24.36|21.96|24.25|21.85|0
1714390200000|2024-04-29 11:30:00|24.25|21.85|24.28|21.88|24.3|21.9|24.21|21.81|0
1714390500000|2024-04-29 11:35:00|24.29|21.89|24.28|21.88|24.34|21.94|24.28|21.88|0
1714390800000|2024-04-29 11:40:00|24.27|21.87|24.23|21.83|24.27|21.87|24.21|21.81|0
1714391100000|2024-04-29 11:45:00|24.24|21.84|24.22|21.82|24.24|21.84|24.2|21.8|0
1714391400000|2024-04-29 11:50:00|24.21|21.81|24.22|21.82|24.25|21.85|24.21|21.81|0
1714391700000|2024-04-29 11:55:00|24.23|21.83|24.26|21.86|24.27|21.87|24.23|21.83|0
1714392000000|2024-04-29 12:00:00|24.28|21.88|24.29|21.89|24.31|21.91|24.26|21.86|0
1714392300000|2024-04-29 12:05:00|24.28|21.88|24.23|21.83|24.28|21.88|24.18|21.78|0
1714392600000|2024-04-29 12:10:00|24.24|21.84|24.24|21.84|24.26|21.86|24.22|21.82|0
1714392900000|2024-04-29 12:15:00|24.25|21.85|24.25|21.85|24.27|21.87|24.24|21.84|0
1714393200000|2024-04-29 12:20:00|24.24|21.84|24.23|21.83|24.27|21.87|24.19|21.79|0
1714393500000|2024-04-29 12:25:00|24.24|21.84|24.31|21.91|24.32|21.92|24.24|21.84|0
1714393800000|2024-04-29 12:30:00|24.29|21.89|24.35|21.95|24.36|21.96|24.29|21.89|0
1714394100000|2024-04-29 12:35:00|24.36|21.96|24.34|21.94|24.4|22|24.33|21.93|0
1714394400000|2024-04-29 12:40:00|24.33|21.93|24.2|21.8|24.34|21.94|24.19|21.79|0
1714394700000|2024-04-29 12:45:00|24.19|21.79|24.22|21.82|24.23|21.83|24.18|21.78|0
1714395000000|2024-04-29 12:50:00|24.23|21.83|24.16|21.76|24.26|21.86|24.15|21.75|0
1714395300000|2024-04-29 12:55:00|24.18|21.78|24.2|21.8|24.23|21.83|24.15|21.75|0
1714395600000|2024-04-29 13:00:00|24.19|21.79|24.21|21.81|24.28|21.88|24.19|21.79|0
1714395900000|2024-04-29 13:05:00|24.2|21.8|24.29|21.89|24.29|21.89|24.19|21.79|0
1714396200000|2024-04-29 13:10:00|24.3|21.9|24.26|21.86|24.35|21.95|24.25|21.85|0
1714396500000|2024-04-29 13:15:00|24.28|21.88|24.21|21.81|24.32|21.92|24.21|21.81|0
1714396800000|2024-04-29 13:20:00|24.22|21.82|24.25|21.85|24.25|21.85|24.22|21.82|0
1714397100000|2024-04-29 13:25:00|24.26|21.86|24.09|21.69|24.29|21.89|24.09|21.69|0
1714397400000|2024-04-29 13:30:00|24.1|21.7|24.01|21.61|24.45|22.05|23.83|21.43|0
1714397700000|2024-04-29 13:35:00|23.99|21.59|24.27|21.87|24.29|21.89|23.99|21.59|0
1714398000000|2024-04-29 13:40:00|24.26|21.86|24.65|22.25|24.76|22.36|24.26|21.86|0
1714398300000|2024-04-29 13:45:00|24.64|22.24|24.47|22.07|24.67|22.27|24.44|22.04|0
1714398600000|2024-04-29 13:50:00|24.46|22.06|24.67|22.27|24.72|22.32|24.46|22.06|0
1714398900000|2024-04-29 13:55:00|24.65|22.25|24.53|22.13|24.69|22.29|24.51|22.11|0
1714399200000|2024-04-29 14:00:00|24.51|22.11|24.39|21.99|24.52|22.12|24.3|21.9|0
1714399500000|2024-04-29 14:05:00|24.4|22|24.31|21.91|24.46|22.06|24.25|21.85|0
1714399800000|2024-04-29 14:10:00|24.32|21.92|24.2|21.8|24.35|21.95|24.18|21.78|0
1714400100000|2024-04-29 14:15:00|24.19|21.79|23.59|21.19|24.19|21.79|23.49|21.09|0
1714400400000|2024-04-29 14:20:00|23.56|21.16|23.62|21.22|23.7|21.3|23.47|21.07|0
1714400700000|2024-04-29 14:25:00|23.61|21.21|23.6|21.2|23.63|21.23|23.53|21.13|0
1714401000000|2024-04-29 14:30:00|23.59|21.19|23.44|21.04|23.59|21.19|23.42|21.02|0
1714401300000|2024-04-29 14:35:00|23.45|21.05|23.74|21.34|23.81|21.41|23.44|21.04|0
1714401600000|2024-04-29 14:40:00|23.75|21.35|23.68|21.28|23.78|21.38|23.63|21.23|0
1714401900000|2024-04-29 14:45:00|23.66|21.26|23.83|21.43|23.89|21.49|23.66|21.26|0
1714402200000|2024-04-29 14:50:00|23.82|21.42|23.79|21.39|23.87|21.47|23.73|21.33|0
1714402500000|2024-04-29 14:55:00|23.78|21.38|23.75|21.35|23.8|21.4|23.67|21.27|0
1714402800000|2024-04-29 15:00:00|23.74|21.34|23.78|21.38|23.84|21.44|23.72|21.32|0
1714403100000|2024-04-29 15:05:00|23.77|21.37|23.84|21.44|23.94|21.54|23.77|21.37|0
1714403400000|2024-04-29 15:10:00|23.83|21.43|23.81|21.41|23.9|21.5|23.78|21.38|0
1714403700000|2024-04-29 15:15:00|23.82|21.42|23.1|20.7|23.85|21.45|23.1|20.7|0
1714404000000|2024-04-29 15:20:00|23.11|20.71|23.2|20.8|23.26|20.86|23.1|20.7|0
1714404300000|2024-04-29 15:25:00|23.21|20.81|23.21|20.81|23.22|20.82|23.13|20.73|0
1714404600000|2024-04-29 15:30:00|23.23|20.83|23.4|21|23.41|21.01|23.22|20.82|0
1714404900000|2024-04-29 15:35:00|23.41|21.01|23.42|21.02|23.47|21.07|23.36|20.96|0
1714405200000|2024-04-29 15:40:00|23.41|21.01|23.2|20.8|23.44|21.04|23.19|20.79|0
1714405500000|2024-04-29 15:45:00|23.21|20.81|23.31|20.91|23.37|20.97|23.21|20.81|0
1714405800000|2024-04-29 15:50:00|23.3|20.9|23.3|20.9|23.33|20.93|23.24|20.84|0
1714406100000|2024-04-29 15:55:00|23.28|20.88|23.15|20.75|23.3|20.9|23.14|20.74|0
1714406400000|2024-04-29 16:00:00|23.16|20.76|23.12|20.72|23.22|20.82|23.08|20.68|0
1714406700000|2024-04-29 16:05:00|23.13|20.73|23.09|20.69|23.13|20.73|23.02|20.62|0
1714407000000|2024-04-29 16:10:00|23.08|20.68|23.04|20.64|23.09|20.69|23.02|20.62|0
1714407300000|2024-04-29 16:15:00|23.03|20.63|23.01|20.61|23.04|20.64|22.96|20.56|0
1714407600000|2024-04-29 16:20:00|23.03|20.63|23.02|20.62|23.06|20.66|22.99|20.59|0
1714407900000|2024-04-29 16:25:00|23.01|20.61|22.95|20.55|23.08|20.68|22.95|20.55|0
1714408200000|2024-04-29 16:30:00|22.94|20.54|22.9|20.5|23.01|20.61|22.87|20.47|0
1714408500000|2024-04-29 16:35:00|22.91|20.51|22.97|20.57|22.98|20.58|22.9|20.5|0
1714408800000|2024-04-29 16:40:00|22.96|20.56|22.96|20.56|23.13|20.73|22.9|20.5|0
1714409100000|2024-04-29 16:45:00|22.94|20.54|22.98|20.58|23|20.6|22.9|20.5|0
1714409400000|2024-04-29 16:50:00|22.97|20.57|23.08|20.68|23.11|20.71|22.97|20.57|0
1714409700000|2024-04-29 16:55:00|23.06|20.66|23.03|20.63|23.11|20.71|23.02|20.62|0
1714410000000|2024-04-29 17:00:00|23.04|20.64|23.05|20.65|23.13|20.73|23.02|20.62|0
1714410300000|2024-04-29 17:05:00|23.04|20.64|23.09|20.69|23.18|20.78|23.04|20.64|0
1714410600000|2024-04-29 17:10:00|23.08|20.68|23.06|20.66|23.14|20.74|23.06|20.66|0
1714410900000|2024-04-29 17:15:00|23.07|20.67|23.04|20.64|23.12|20.72|22.99|20.59|0
1714411200000|2024-04-29 17:20:00|23.03|20.63|22.93|20.53|23.04|20.64|22.92|20.52|0
1714411500000|2024-04-29 17:25:00|22.94|20.54|22.84|20.44|22.94|20.54|22.84|20.44|0
1714411800000|2024-04-29 17:30:00|22.82|20.42|22.82|20.42|22.93|20.53|22.81|20.41|0
1714412100000|2024-04-29 17:35:00|22.81|20.41|22.85|20.45|22.87|20.47|22.79|20.39|0
1714412400000|2024-04-29 17:40:00|22.86|20.46|22.83|20.43|22.86|20.46|22.8|20.4|0
1714412700000|2024-04-29 17:45:00|22.81|20.41|22.86|20.46|22.87|20.47|22.78|20.38|0
1714413000000|2024-04-29 17:50:00|22.87|20.47|22.9|20.5|22.91|20.51|22.82|20.42|0
1714413300000|2024-04-29 17:55:00|22.91|20.51|22.91|20.51|22.94|20.54|22.83|20.43|0
1714413600000|2024-04-29 18:00:00|22.92|20.52|23.02|20.62|23.09|20.69|22.92|20.52|0
1714413900000|2024-04-29 18:05:00|23.03|20.63|23.02|20.62|23.09|20.69|23.02|20.62|0
1714414200000|2024-04-29 18:10:00|23.03|20.63|23.03|20.63|23.07|20.67|23|20.6|0
1714414500000|2024-04-29 18:15:00|23.04|20.64|23.06|20.66|23.07|20.67|22.96|20.56|0
1714414800000|2024-04-29 18:20:00|23.05|20.65|23.07|20.67|23.08|20.68|23|20.6|0
1714415100000|2024-04-29 18:25:00|23.08|20.68|23.14|20.74|23.16|20.76|23.04|20.64|0
1714415400000|2024-04-29 18:30:00|23.15|20.75|23.46|21.06|23.63|21.23|23.15|20.75|0
1714415700000|2024-04-29 18:35:00|23.45|21.05|23.45|21.05|23.52|21.12|23.38|20.98|0
1714416000000|2024-04-29 18:40:00|23.44|21.04|23.24|20.84|23.44|21.04|23.22|20.82|0
1714416300000|2024-04-29 18:45:00|23.22|20.82|23.25|20.85|23.26|20.86|23.2|20.8|0
1714416600000|2024-04-29 18:50:00|23.23|20.83|23.28|20.88|23.3|20.9|23.2|20.8|0
1714416900000|2024-04-29 18:55:00|23.26|20.86|23.19|20.79|23.28|20.88|23.14|20.74|0
1714417200000|2024-04-29 19:00:00|23.23|20.83|23.97|21.57|24.13|21.73|23.23|20.83|0
1714417500000|2024-04-29 19:05:00|23.96|21.56|23.83|21.43|24.24|21.84|23.79|21.39|0
1714417800000|2024-04-29 19:10:00|23.81|21.41|23.77|21.37|23.87|21.47|23.71|21.31|0
1714418100000|2024-04-29 19:15:00|23.76|21.36|23.71|21.31|23.84|21.44|23.66|21.26|0
1714418400000|2024-04-29 19:20:00|23.72|21.32|23.66|21.26|23.72|21.32|23.5|21.1|0
1714418700000|2024-04-29 19:25:00|23.64|21.24|23.62|21.22|23.7|21.3|23.53|21.13|0
1714419000000|2024-04-29 19:30:00|23.61|21.21|23.51|21.11|23.61|21.21|23.51|21.11|0
1714419300000|2024-04-29 19:35:00|23.52|21.12|23.6|21.2|23.67|21.27|23.47|21.07|0
1714419600000|2024-04-29 19:40:00|23.59|21.19|23.44|21.04|23.65|21.25|23.41|21.01|0
1714419900000|2024-04-29 19:45:00|23.47|21.07|23.54|21.14|23.54|21.14|23.38|20.98|0
1714420200000|2024-04-29 19:50:00|23.49|21.09|23.14|20.74|23.49|21.09|23.1|20.7|0
1714420500000|2024-04-29 19:55:00|23.09|20.69|22.94|20.54|23.17|20.77|22.94|20.54|0
1714420800000|2024-04-29 20:00:00|22.93|20.53|22.89|20.49|22.94|20.54|22.76|20.36|0
1714421100000|2024-04-29 20:05:00|22.88|20.48|22.91|20.51|22.94|20.54|22.86|20.46|0
1714421400000|2024-04-29 20:10:00|22.92|20.52|22.93|20.53|22.95|20.55|22.88|20.48|0
1714421700000|2024-04-29 20:15:00|22.92|20.52|22.91|20.51|22.93|20.53|22.9|20.5|0
1714422000000|2024-04-29 20:20:00|22.92|20.52|22.91|20.51|22.92|20.52|22.9|20.5|0
1714422300000|2024-04-29 20:25:00|22.92|20.52|22.95|20.55|22.95|20.55|22.91|20.51|0
1714422600000|2024-04-29 20:30:00|22.96|20.56|22.94|20.54|22.96|20.56|22.92|20.52|0
1714422900000|2024-04-29 20:35:00|22.93|20.53|22.92|20.52|22.94|20.54|22.91|20.51|0
1714423200000|2024-04-29 20:40:00|22.91|20.51|22.93|20.53|22.94|20.54|22.9|20.5|0
1714423500000|2024-04-29 20:45:00|22.94|20.54|22.96|20.56|23.01|20.61|22.94|20.54|0
1714423800000|2024-04-29 20:50:00|22.97|20.57|22.97|20.57|22.98|20.58|22.95|20.55|0
1714424100000|2024-04-29 20:55:00|22.98|20.58|22.93|20.53|23.01|20.61|22.93|20.53|0
1714424400000|2024-04-29 21:00:00|22.94|20.54|22.94|20.54|22.95|20.55|22.93|20.53|0
1714424700000|2024-04-29 21:05:00|22.92|20.52|22.92|20.52|22.93|20.53|22.91|20.51|0
1714425000000|2024-04-29 21:10:00|22.91|20.51|22.9|20.5|22.91|20.51|22.9|20.5|0
1714425300000|2024-04-29 21:15:00|22.93|20.53|22.91|20.51|22.93|20.53|22.9|20.5|0
1714425600000|2024-04-29 21:20:00|22.93|20.53|22.91|20.51|22.93|20.53|22.91|20.51|0
1714425900000|2024-04-29 21:25:00|22.9|20.5|22.89|20.49|22.91|20.51|22.89|20.49|0
1714426200000|2024-04-29 21:30:00|22.91|20.51|22.91|20.51|22.91|20.51|22.91|20.51|0
1714426500000|2024-04-29 21:35:00|22.9|20.5|22.88|20.48|22.9|20.5|22.88|20.48|0
1714426800000|2024-04-29 21:40:00|22.89|20.49|22.9|20.5|22.9|20.5|22.88|20.48|0
1714427100000|2024-04-29 21:45:00|22.91|20.51|22.92|20.52|22.93|20.53|22.91|20.51|0
1714427400000|2024-04-29 21:50:00|22.9|20.5|22.9|20.5|22.9|20.5|22.9|20.5|0
1714427700000|2024-04-29 21:55:00|22.91|20.51|22.91|20.51|22.91|20.51|22.89|20.49|0
1714428000000|2024-04-29 22:00:00|22.9|20.5|23.02|20.62|23.03|20.63|22.9|20.5|0
1714428300000|2024-04-29 22:05:00|23.03|20.63|23.03|20.63|23.04|20.64|23.01|20.61|0
1714428600000|2024-04-29 22:10:00|23.02|20.62|23.04|20.64|23.05|20.65|22.98|20.58|0
1714428900000|2024-04-29 22:15:00|23.03|20.63|23.03|20.63|23.06|20.66|23|20.6|0
1714429200000|2024-04-29 22:20:00|23.01|20.61|23.05|20.65|23.06|20.66|23.01|20.61|0
1714429500000|2024-04-29 22:25:00|23.04|20.64|23.02|20.62|23.05|20.65|23.01|20.61|0
1714429800000|2024-04-29 22:30:00|23.03|20.63|23.02|20.62|23.03|20.63|23.01|20.61|0
1714430100000|2024-04-29 22:35:00|23.04|20.64|23.08|20.68|23.09|20.69|23.03|20.63|0
1714430400000|2024-04-29 22:40:00|23.07|20.67|23.08|20.68|23.08|20.68|23.07|20.67|0
1714430700000|2024-04-29 22:45:00|23.1|20.7|23.08|20.68|23.11|20.71|23.05|20.65|0
1714431000000|2024-04-29 22:50:00|23.09|20.69|23.09|20.69|23.09|20.69|23.06|20.66|0
1714431300000|2024-04-29 22:55:00|23.08|20.68|23.06|20.66|23.09|20.69|23.05|20.65|0
1714431600000|2024-04-29 23:00:00|23.05|20.65|23.04|20.64|23.06|20.66|23.03|20.63|0
1714431900000|2024-04-29 23:05:00|23.03|20.63|23.04|20.64|23.05|20.65|23.03|20.63|0
1714432200000|2024-04-29 23:10:00|23.03|20.63|23.05|20.65|23.05|20.65|23.01|20.61|0
1714432500000|2024-04-29 23:15:00|23.04|20.64|23.05|20.65|23.05|20.65|23.04|20.64|0
1714432800000|2024-04-29 23:20:00|23.04|20.64|23.07|20.67|23.08|20.68|23.04|20.64|0
1714433100000|2024-04-29 23:25:00|23.06|20.66|23.07|20.67|23.07|20.67|23.05|20.65|0
1714433400000|2024-04-29 23:30:00|23.06|20.66|23.05|20.65|23.06|20.66|23.04|20.64|0
1714433700000|2024-04-29 23:35:00|23.06|20.66|23.05|20.65|23.06|20.66|23.04|20.64|0
1714434000000|2024-04-29 23:40:00|23.03|20.63|23.03|20.63|23.05|20.65|23.02|20.62|0
1714434300000|2024-04-29 23:45:00|23.02|20.62|23.01|20.61|23.03|20.63|23|20.6|0
1714434600000|2024-04-29 23:50:00|23.02|20.62|23.02|20.62|23.02|20.62|23.01|20.61|0
1714434900000|2024-04-29 23:55:00|23.01|20.61|23.03|20.63|23.03|20.63|23.01|20.61|0
1714435200000|2024-04-30 00:00:00|23.04|20.64|23.13|20.73|23.14|20.74|23.04|20.64|0
1714435500000|2024-04-30 00:05:00|23.12|20.72|23.07|20.67|23.14|20.74|23.07|20.67|0
1714435800000|2024-04-30 00:10:00|23.09|20.69|23.12|20.72|23.15|20.75|23.09|20.69|0
1714436100000|2024-04-30 00:15:00|23.11|20.71|23.91|21.51|23.92|21.52|23.06|20.66|0
1714436400000|2024-04-30 00:20:00|23.31|20.91|23.9|21.5|24.22|21.82|23.31|20.91|0
1714436700000|2024-04-30 00:25:00|23.89|21.49|23.89|21.49|23.89|21.49|23.87|21.47|0
1714437000000|2024-04-30 00:30:00|23.9|21.5|23.9|21.5|23.9|21.5|23.88|21.48|0
1714437300000|2024-04-30 00:35:00|23.91|21.51|23.88|21.48|23.91|21.51|23.88|21.48|0
1714437600000|2024-04-30 00:40:00|23.89|21.49|23.88|21.48|23.91|21.51|23.88|21.48|0
1714437900000|2024-04-30 00:45:00|23.89|21.49|23.92|21.52|23.92|21.52|23.88|21.48|0
1714438200000|2024-04-30 00:50:00|23.91|21.51|23.91|21.51|23.91|21.51|23.88|21.48|0
1714438500000|2024-04-30 00:55:00|23.92|21.52|23.98|21.58|23.98|21.58|23.91|21.51|0
1714438800000|2024-04-30 01:00:00|23.97|21.57|23.93|21.53|23.99|21.59|23.93|21.53|0
1714439100000|2024-04-30 01:05:00|23.94|21.54|23.95|21.55|23.98|21.58|23.93|21.53|0
1714439400000|2024-04-30 01:10:00|23.97|21.57|23.91|21.51|23.97|21.57|23.91|21.51|0
1714439700000|2024-04-30 01:15:00|23.9|21.5|23.91|21.51|23.93|21.53|23.88|21.48|0
1714440000000|2024-04-30 01:20:00|23.9|21.5|23.92|21.52|23.92|21.52|23.89|21.49|0
1714440300000|2024-04-30 01:25:00|23.91|21.51|23.89|21.49|23.91|21.51|23.89|21.49|0
1714440600000|2024-04-30 01:30:00|23.91|21.51|23.92|21.52|23.93|21.53|23.87|21.47|0
1714440900000|2024-04-30 01:35:00|23.93|21.53|23.91|21.51|23.93|21.53|23.87|21.47|0
1714441200000|2024-04-30 01:40:00|23.9|21.5|23.9|21.5|23.91|21.51|23.89|21.49|0
1714441500000|2024-04-30 01:45:00|23.89|21.49|23.88|21.48|23.9|21.5|23.88|21.48|0
1714441800000|2024-04-30 01:50:00|23.89|21.49|23.92|21.52|23.92|21.52|23.88|21.48|0
1714442100000|2024-04-30 01:55:00|23.91|21.51|23.93|21.53|23.93|21.53|23.91|21.51|0
1714442400000|2024-04-30 02:00:00|23.92|21.52|23.92|21.52|23.93|21.53|23.92|21.52|0
1714442700000|2024-04-30 02:05:00|23.93|21.53|23.91|21.51|23.93|21.53|23.91|21.51|0
1714443000000|2024-04-30 02:10:00|23.9|21.5|23.94|21.54|23.94|21.54|23.9|21.5|0
1714443300000|2024-04-30 02:15:00|23.93|21.53|23.93|21.53|23.94|21.54|23.93|21.53|0
1714443600000|2024-04-30 02:20:00|23.92|21.52|23.92|21.52|23.93|21.53|23.9|21.5|0
1714443900000|2024-04-30 02:25:00|23.93|21.53|23.92|21.52|23.93|21.53|23.92|21.52|0
1714444200000|2024-04-30 02:30:00|23.93|21.53|23.92|21.52|23.93|21.53|23.91|21.51|0
1714444500000|2024-04-30 02:35:00|23.91|21.51|23.92|21.52|23.92|21.52|23.87|21.47|0
1714444800000|2024-04-30 02:40:00|23.91|21.51|23.93|21.53|23.93|21.53|23.89|21.49|0
1714445100000|2024-04-30 02:45:00|23.92|21.52|23.96|21.56|23.96|21.56|23.92|21.52|0
1714445400000|2024-04-30 02:50:00|23.95|21.55|23.96|21.56|23.97|21.57|23.94|21.54|0
1714445700000|2024-04-30 02:55:00|23.97|21.57|23.97|21.57|23.97|21.57|23.96|21.56|0
1714446000000|2024-04-30 03:00:00|23.96|21.56|23.96|21.56|23.97|21.57|23.95|21.55|0
1714446300000|2024-04-30 03:05:00|23.97|21.57|23.98|21.58|23.99|21.59|23.95|21.55|0
1714446600000|2024-04-30 03:10:00|23.99|21.59|23.98|21.58|23.99|21.59|23.98|21.58|0
1714446900000|2024-04-30 03:15:00|23.97|21.57|23.98|21.58|23.98|21.58|23.97|21.57|0
1714447200000|2024-04-30 03:20:00|23.99|21.59|23.94|21.54|23.99|21.59|23.94|21.54|0
1714447500000|2024-04-30 03:25:00|23.95|21.55|23.95|21.55|23.97|21.57|23.94|21.54|0
1714447800000|2024-04-30 03:30:00|23.94|21.54|23.92|21.52|23.95|21.55|23.92|21.52|0
1714448100000|2024-04-30 03:35:00|23.91|21.51|23.9|21.5|23.93|21.53|23.9|21.5|0
1714448400000|2024-04-30 03:40:00|23.91|21.51|23.92|21.52|23.92|21.52|23.9|21.5|0
1714448700000|2024-04-30 03:45:00|23.91|21.51|23.93|21.53|23.93|21.53|23.91|21.51|0
1714449000000|2024-04-30 03:50:00|23.92|21.52|23.9|21.5|23.92|21.52|23.89|21.49|0
1714449300000|2024-04-30 03:55:00|23.89|21.49|23.9|21.5|23.92|21.52|23.89|21.49|0
1714449600000|2024-04-30 04:00:00|23.91|21.51|23.9|21.5|23.91|21.51|23.89|21.49|0
1714450200000|2024-04-30 04:10:00|23.91|21.51|23.92|21.52|23.92|21.52|23.91|21.51|0
1714450500000|2024-04-30 04:15:00|23.94|21.54|23.95|21.55|23.95|21.55|23.93|21.53|0
1714450800000|2024-04-30 04:20:00|23.93|21.53|23.96|21.56|23.96|21.56|23.93|21.53|0
1714451100000|2024-04-30 04:25:00|23.95|21.55|23.94|21.54|23.96|21.56|23.94|21.54|0
1714451400000|2024-04-30 04:30:00|23.93|21.53|23.96|21.56|23.96|21.56|23.93|21.53|0
1714451700000|2024-04-30 04:35:00|23.94|21.54|23.97|21.57|23.97|21.57|23.94|21.54|0
1714452000000|2024-04-30 04:40:00|23.95|21.55|23.99|21.59|23.99|21.59|23.95|21.55|0
1714452300000|2024-04-30 04:45:00|23.98|21.58|23.96|21.56|23.99|21.59|23.95|21.55|0
1714452600000|2024-04-30 04:50:00|23.95|21.55|23.96|21.56|23.98|21.58|23.95|21.55|0
1714452900000|2024-04-30 04:55:00|23.97|21.57|23.96|21.56|23.99|21.59|23.95|21.55|0
1714453200000|2024-04-30 05:00:00|23.95|21.55|24|21.6|24|21.6|23.95|21.55|0
1714453500000|2024-04-30 05:05:00|24.01|21.61|23.96|21.56|24.01|21.61|23.96|21.56|0
1714453800000|2024-04-30 05:10:00|23.95|21.55|23.99|21.59|23.99|21.59|23.94|21.54|0
1714454100000|2024-04-30 05:15:00|23.98|21.58|24.01|21.61|24.01|21.61|23.98|21.58|0
1714454400000|2024-04-30 05:20:00|24|21.6|24.01|21.61|24.04|21.64|24|21.6|0
1714454700000|2024-04-30 05:25:00|24.02|21.62|24.03|21.63|24.04|21.64|24|21.6|0
1714455000000|2024-04-30 05:30:00|24.04|21.64|24.08|21.68|24.08|21.68|24.03|21.63|0
1714455300000|2024-04-30 05:35:00|24.07|21.67|24.2|21.8|24.21|21.81|24.07|21.67|0
1714455600000|2024-04-30 05:40:00|24.21|21.81|24.18|21.78|24.23|21.83|24.16|21.76|0
1714455900000|2024-04-30 05:45:00|24.17|21.77|24.16|21.76|24.18|21.78|24.15|21.75|0
1714456200000|2024-04-30 05:50:00|24.15|21.75|24.07|21.67|24.15|21.75|24.07|21.67|0
1714456500000|2024-04-30 05:55:00|24.08|21.68|24.01|21.61|24.08|21.68|24.01|21.61|0
1714456800000|2024-04-30 06:00:00|24.02|21.62|23.87|21.47|24.03|21.63|23.86|21.46|0
1714457100000|2024-04-30 06:05:00|23.86|21.46|23.92|21.52|23.96|21.56|23.86|21.46|0
1714457400000|2024-04-30 06:10:00|23.93|21.53|23.89|21.49|23.95|21.55|23.88|21.48|0
1714457700000|2024-04-30 06:15:00|23.91|21.51|23.89|21.49|23.92|21.52|23.88|21.48|0
1714458000000|2024-04-30 06:20:00|23.9|21.5|23.89|21.49|23.92|21.52|23.89|21.49|0
1714458300000|2024-04-30 06:25:00|23.91|21.51|23.9|21.5|23.96|21.56|23.9|21.5|0
1714458600000|2024-04-30 06:30:00|23.91|21.51|23.87|21.47|23.91|21.51|23.86|21.46|0
1714458900000|2024-04-30 06:35:00|23.88|21.48|23.86|21.46|23.89|21.49|23.84|21.44|0
1714459200000|2024-04-30 06:40:00|23.85|21.45|23.88|21.48|23.88|21.48|23.84|21.44|0
1714459500000|2024-04-30 06:45:00|23.92|21.52|23.9|21.5|23.93|21.53|23.88|21.48|0
1714459800000|2024-04-30 06:50:00|23.89|21.49|23.84|21.44|23.9|21.5|23.83|21.43|0
1714460100000|2024-04-30 06:55:00|23.85|21.45|23.89|21.49|23.9|21.5|23.85|21.45|0
1714460400000|2024-04-30 07:00:00|23.9|21.5|23.87|21.47|23.91|21.51|23.84|21.44|0
1714460700000|2024-04-30 07:05:00|23.86|21.46|23.96|21.56|23.98|21.58|23.86|21.46|0
1714461000000|2024-04-30 07:10:00|23.95|21.55|24|21.6|24|21.6|23.94|21.54|0
1714461300000|2024-04-30 07:15:00|23.99|21.59|24.01|21.61|24.01|21.61|23.95|21.55|0
1714461600000|2024-04-30 07:20:00|24.02|21.62|23.96|21.56|24.03|21.63|23.95|21.55|0
1714461900000|2024-04-30 07:25:00|23.95|21.55|23.9|21.5|23.96|21.56|23.88|21.48|0
1714462200000|2024-04-30 07:30:00|23.92|21.52|23.89|21.49|23.92|21.52|23.84|21.44|0
1714462500000|2024-04-30 07:35:00|23.9|21.5|23.94|21.54|23.96|21.56|23.9|21.5|0
1714462800000|2024-04-30 07:40:00|23.93|21.53|23.85|21.45|23.93|21.53|23.83|21.43|0
1714463100000|2024-04-30 07:45:00|23.84|21.44|23.89|21.49|23.9|21.5|23.83|21.43|0
1714463400000|2024-04-30 07:50:00|23.9|21.5|23.96|21.56|23.97|21.57|23.87|21.47|0
1714463700000|2024-04-30 07:55:00|23.97|21.57|23.93|21.53|23.98|21.58|23.93|21.53|0
1714464000000|2024-04-30 08:00:00|23.95|21.55|23.91|21.51|23.95|21.55|23.88|21.48|0
1714464300000|2024-04-30 08:05:00|23.92|21.52|23.77|21.37|23.99|21.59|23.74|21.34|0
1714464600000|2024-04-30 08:10:00|23.78|21.38|23.81|21.41|23.84|21.44|23.78|21.38|0
1714464900000|2024-04-30 08:15:00|23.82|21.42|23.79|21.39|23.83|21.43|23.76|21.36|0
1714465200000|2024-04-30 08:20:00|23.78|21.38|23.79|21.39|23.81|21.41|23.75|21.35|0
1714465500000|2024-04-30 08:25:00|23.77|21.37|23.76|21.36|23.79|21.39|23.71|21.31|0
1714465800000|2024-04-30 08:30:00|23.77|21.37|23.81|21.41|23.81|21.41|23.73|21.33|0
1714466100000|2024-04-30 08:35:00|23.82|21.42|23.82|21.42|23.84|21.44|23.77|21.37|0
1714466400000|2024-04-30 08:40:00|23.81|21.41|23.83|21.43|23.86|21.46|23.8|21.4|0
1714466700000|2024-04-30 08:45:00|23.82|21.42|23.84|21.44|23.86|21.46|23.82|21.42|0
1714467000000|2024-04-30 08:50:00|23.85|21.45|23.96|21.56|23.96|21.56|23.84|21.44|0
1714467300000|2024-04-30 08:55:00|23.95|21.55|23.95|21.55|23.95|21.55|23.91|21.51|0
1714467600000|2024-04-30 09:00:00|23.94|21.54|23.84|21.44|24|21.6|23.83|21.43|0
1714467900000|2024-04-30 09:05:00|23.85|21.45|23.94|21.54|23.95|21.55|23.82|21.42|0
1714468200000|2024-04-30 09:10:00|23.93|21.53|23.94|21.54|23.97|21.57|23.93|21.53|0
1714468500000|2024-04-30 09:15:00|23.93|21.53|23.86|21.46|23.95|21.55|23.85|21.45|0
1714468800000|2024-04-30 09:20:00|23.87|21.47|23.78|21.38|23.87|21.47|23.77|21.37|0
1714469100000|2024-04-30 09:25:00|23.77|21.37|23.82|21.42|23.83|21.43|23.74|21.34|0
1714469400000|2024-04-30 09:30:00|23.83|21.43|23.82|21.42|23.84|21.44|23.76|21.36|0
1714469700000|2024-04-30 09:35:00|23.83|21.43|23.8|21.4|23.85|21.45|23.79|21.39|0
1714470000000|2024-04-30 09:40:00|23.79|21.39|23.77|21.37|23.84|21.44|23.77|21.37|0
1714470300000|2024-04-30 09:45:00|23.78|21.38|23.77|21.37|23.82|21.42|23.74|21.34|0
1714470600000|2024-04-30 09:50:00|23.76|21.36|23.89|21.49|23.9|21.5|23.76|21.36|0
1714470900000|2024-04-30 09:55:00|23.9|21.5|23.83|21.43|23.9|21.5|23.82|21.42|0
1714471200000|2024-04-30 10:00:00|23.82|21.42|23.83|21.43|23.86|21.46|23.82|21.42|0
1714471500000|2024-04-30 10:05:00|23.84|21.44|23.86|21.46|23.86|21.46|23.83|21.43|0
1714471800000|2024-04-30 10:10:00|23.85|21.45|23.84|21.44|23.86|21.46|23.8|21.4|0
1714472100000|2024-04-30 10:15:00|23.83|21.43|23.82|21.42|23.86|21.46|23.81|21.41|0
1714472400000|2024-04-30 10:20:00|23.81|21.41|23.8|21.4|23.84|21.44|23.78|21.38|0
1714472700000|2024-04-30 10:25:00|23.81|21.41|23.82|21.42|23.83|21.43|23.8|21.4|0
1714473000000|2024-04-30 10:30:00|23.83|21.43|23.82|21.42|23.86|21.46|23.79|21.39|0
1714473300000|2024-04-30 10:35:00|23.83|21.43|23.75|21.35|23.84|21.44|23.74|21.34|0
1714473600000|2024-04-30 10:40:00|23.76|21.36|23.79|21.39|23.8|21.4|23.74|21.34|0
1714473900000|2024-04-30 10:45:00|23.78|21.38|23.63|21.23|23.78|21.38|23.63|21.23|0
1714474200000|2024-04-30 10:50:00|23.64|21.24|23.62|21.22|23.64|21.24|23.58|21.18|0
1714474500000|2024-04-30 10:55:00|23.6|21.2|23.56|21.16|23.62|21.22|23.56|21.16|0
1714474800000|2024-04-30 11:00:00|23.57|21.17|23.66|21.26|23.67|21.27|23.55|21.15|0
1714475100000|2024-04-30 11:05:00|23.65|21.25|23.58|21.18|23.67|21.27|23.58|21.18|0
1714475400000|2024-04-30 11:10:00|23.57|21.17|23.56|21.16|23.58|21.18|23.53|21.13|0
1714475700000|2024-04-30 11:15:00|23.55|21.15|23.58|21.18|23.59|21.19|23.55|21.15|0
1714476000000|2024-04-30 11:20:00|23.59|21.19|23.66|21.26|23.67|21.27|23.58|21.18|0
1714476300000|2024-04-30 11:25:00|23.64|21.24|23.64|21.24|23.69|21.29|23.61|21.21|0
1714476600000|2024-04-30 11:30:00|23.66|21.26|23.64|21.24|23.69|21.29|23.62|21.22|0
1714476900000|2024-04-30 11:35:00|23.65|21.25|23.65|21.25|23.7|21.3|23.65|21.25|0
1714477200000|2024-04-30 11:40:00|23.64|21.24|23.66|21.26|23.71|21.31|23.64|21.24|0
1714477500000|2024-04-30 11:45:00|23.65|21.25|23.66|21.26|23.69|21.29|23.63|21.23|0
1714477800000|2024-04-30 11:50:00|23.64|21.24|23.65|21.25|23.67|21.27|23.64|21.24|0
1714478100000|2024-04-30 11:55:00|23.64|21.24|23.71|21.31|23.73|21.33|23.64|21.24|0
1714478400000|2024-04-30 12:00:00|23.72|21.32|23.72|21.32|23.73|21.33|23.64|21.24|0
1714478700000|2024-04-30 12:05:00|23.71|21.31|23.71|21.31|23.73|21.33|23.66|21.26|0
1714479000000|2024-04-30 12:10:00|23.72|21.32|23.63|21.23|23.74|21.34|23.63|21.23|0
1714479300000|2024-04-30 12:15:00|23.61|21.21|23.58|21.18|23.63|21.23|23.58|21.18|0
1714479600000|2024-04-30 12:20:00|23.57|21.17|23.57|21.17|23.59|21.19|23.53|21.13|0
1714479900000|2024-04-30 12:25:00|23.56|21.16|23.63|21.23|23.63|21.23|23.53|21.13|0
1714480200000|2024-04-30 12:30:00|23.62|21.22|24.11|21.71|24.6|22.2|23.62|21.22|0
1714480500000|2024-04-30 12:35:00|24.1|21.7|24.1|21.7|24.1|21.7|23.87|21.47|0
1714480800000|2024-04-30 12:40:00|24.13|21.73|24.02|21.62|24.27|21.87|24.01|21.61|0
1714481100000|2024-04-30 12:45:00|24|21.6|24.03|21.63|24.06|21.66|23.99|21.59|0
1714481400000|2024-04-30 12:50:00|24.02|21.62|23.8|21.4|24.12|21.72|23.74|21.34|0
1714481700000|2024-04-30 12:55:00|23.81|21.41|23.96|21.56|24.04|21.64|23.77|21.37|0
1714482000000|2024-04-30 13:00:00|23.97|21.57|23.99|21.59|24.09|21.69|23.96|21.56|0
1714482300000|2024-04-30 13:05:00|24|21.6|23.98|21.58|24.02|21.62|23.85|21.45|0
1714482600000|2024-04-30 13:10:00|23.99|21.59|23.84|21.44|23.99|21.59|23.81|21.41|0
1714482900000|2024-04-30 13:15:00|23.83|21.43|23.85|21.45|23.88|21.48|23.78|21.38|0
1714483200000|2024-04-30 13:20:00|23.87|21.47|23.92|21.52|23.95|21.55|23.83|21.43|0
1714483500000|2024-04-30 13:25:00|23.93|21.53|23.8|21.4|23.93|21.53|23.71|21.31|0
1714483800000|2024-04-30 13:30:00|23.87|21.47|23.69|21.29|23.95|21.55|23.68|21.28|0
1714484100000|2024-04-30 13:35:00|23.7|21.3|23.7|21.3|23.84|21.44|23.63|21.23|0
1714484400000|2024-04-30 13:40:00|23.71|21.31|23.38|20.98|23.71|21.31|23.34|20.94|0
1714484700000|2024-04-30 13:45:00|23.37|20.97|23.68|21.28|24.17|21.77|23.35|20.95|0
1714485000000|2024-04-30 13:50:00|23.66|21.26|23.78|21.38|23.86|21.46|23.66|21.26|0
1714485300000|2024-04-30 13:55:00|23.77|21.37|23.69|21.29|23.81|21.41|23.67|21.27|0
1714485600000|2024-04-30 14:00:00|23.68|21.28|23.71|21.31|23.8|21.4|23.52|21.12|0
1714485900000|2024-04-30 14:05:00|23.67|21.27|23.63|21.23|23.69|21.29|23.53|21.13|0
1714486200000|2024-04-30 14:10:00|23.61|21.21|23.67|21.27|23.9|21.5|23.61|21.21|0
1714486500000|2024-04-30 14:15:00|23.68|21.28|23.66|21.26|23.71|21.31|23.54|21.14|0
1714486800000|2024-04-30 14:20:00|23.64|21.24|23.74|21.34|23.78|21.38|23.6|21.2|0
1714487100000|2024-04-30 14:25:00|23.73|21.33|24.03|21.63|24.05|21.65|23.69|21.29|0
1714487400000|2024-04-30 14:30:00|24.08|21.68|24.07|21.67|24.16|21.76|24.01|21.61|0
1714487700000|2024-04-30 14:35:00|24.08|21.68|23.57|21.17|24.13|21.73|23.55|21.15|0
1714488000000|2024-04-30 14:40:00|23.59|21.19|23.57|21.17|23.82|21.42|23.41|21.01|0
1714488300000|2024-04-30 14:45:00|23.56|21.16|23.5|21.1|23.58|21.18|23.4|21|0
1714488600000|2024-04-30 14:50:00|23.48|21.08|23.66|21.26|23.73|21.33|23.48|21.08|0
1714488900000|2024-04-30 14:55:00|23.67|21.27|23.73|21.33|23.82|21.42|23.67|21.27|0
1714489200000|2024-04-30 15:00:00|23.74|21.34|23.59|21.19|23.96|21.56|23.55|21.15|0
1714489500000|2024-04-30 15:05:00|23.6|21.2|23.96|21.56|24.05|21.65|23.55|21.15|0
1714489800000|2024-04-30 15:10:00|23.97|21.57|24.38|21.98|24.58|22.18|23.71|21.31|0
1714490100000|2024-04-30 15:15:00|24.42|22.02|24.39|21.99|24.42|22.02|24.14|21.74|0
1714490400000|2024-04-30 15:20:00|24.37|21.97|24.47|22.07|24.51|22.11|24.33|21.93|0
1714490700000|2024-04-30 15:25:00|24.46|22.06|24.2|21.8|24.46|22.06|24.13|21.73|0
1714491000000|2024-04-30 15:30:00|24.21|21.81|24.3|21.9|24.48|22.08|24.18|21.78|0
1714491300000|2024-04-30 15:35:00|24.31|21.91|24.34|21.94|24.35|21.95|24.23|21.83|0
1714491600000|2024-04-30 15:40:00|24.35|21.95|24.51|22.11|24.58|22.18|24.33|21.93|0
1714491900000|2024-04-30 15:45:00|24.52|22.12|24.31|21.91|24.53|22.13|24.12|21.72|0
1714492200000|2024-04-30 15:50:00|24.32|21.92|24.35|21.95|24.41|22.01|24.28|21.88|0
1714492500000|2024-04-30 15:55:00|24.33|21.93|24.13|21.73|24.33|21.93|24.09|21.69|0
1714492800000|2024-04-30 16:00:00|24.15|21.75|24.26|21.86|24.36|21.96|24.11|21.71|0
1714493100000|2024-04-30 16:05:00|24.27|21.87|24.27|21.87|24.37|21.97|24.25|21.85|0
1714493400000|2024-04-30 16:10:00|24.26|21.86|24.27|21.87|24.41|22.01|24.1|21.7|0
1714493700000|2024-04-30 16:15:00|24.32|21.92|24.27|21.87|24.39|21.99|24.26|21.86|0
1714494000000|2024-04-30 16:20:00|24.28|21.88|24.25|21.85|24.28|21.88|24.14|21.74|0
1714494300000|2024-04-30 16:25:00|24.26|21.86|24.3|21.9|24.33|21.93|24.17|21.77|0
1714494600000|2024-04-30 16:30:00|24.29|21.89|24.96|22.56|25.02|22.62|24.29|21.89|0
1714494900000|2024-04-30 16:35:00|24.97|22.57|24.95|22.55|24.98|22.58|24.76|22.36|0
1714495200000|2024-04-30 16:40:00|24.97|22.57|25.09|22.69|25.18|22.78|24.92|22.52|0
1714495500000|2024-04-30 16:45:00|25.11|22.71|25.11|22.71|25.19|22.79|25.06|22.66|0
1714495800000|2024-04-30 16:50:00|25.08|22.68|24.89|22.49|25.08|22.68|24.43|22.03|0
1714496100000|2024-04-30 16:55:00|24.91|22.51|24.77|22.37|24.94|22.54|24.68|22.28|0
1714496400000|2024-04-30 17:00:00|24.79|22.39|24.82|22.42|24.93|22.53|24.56|22.16|0
1714496700000|2024-04-30 17:05:00|24.83|22.43|24.77|22.37|24.89|22.49|24.68|22.28|0
1714497000000|2024-04-30 17:10:00|24.78|22.38|24.92|22.52|25.01|22.61|24.7|22.3|0
1714497300000|2024-04-30 17:15:00|24.9|22.5|24.89|22.49|25.01|22.61|24.84|22.44|0
1714497600000|2024-04-30 17:20:00|24.87|22.47|24.75|22.35|24.88|22.48|24.69|22.29|0
1714497900000|2024-04-30 17:25:00|24.73|22.33|24.8|22.4|24.8|22.4|24.61|22.21|0
1714498200000|2024-04-30 17:30:00|24.79|22.39|24.71|22.31|24.85|22.45|24.7|22.3|0
1714498500000|2024-04-30 17:35:00|24.74|22.34|24.61|22.21|24.76|22.36|24.6|22.2|0
1714498800000|2024-04-30 17:40:00|24.62|22.22|24.67|22.27|24.74|22.34|24.46|22.06|0
1714499100000|2024-04-30 17:45:00|24.66|22.26|24.51|22.11|24.82|22.42|24.51|22.11|0
1714499400000|2024-04-30 17:50:00|24.5|22.1|24.36|21.96|24.55|22.15|24.34|21.94|0
1714499700000|2024-04-30 17:55:00|24.34|21.94|24.16|21.76|24.53|22.13|24.12|21.72|0
1714500000000|2024-04-30 18:00:00|24.14|21.74|23.99|21.59|24.17|21.77|23.96|21.56|0
1714500300000|2024-04-30 18:05:00|24|21.6|24.2|21.8|24.26|21.86|23.99|21.59|0
1714500600000|2024-04-30 18:10:00|24.19|21.79|24.27|21.87|24.28|21.88|24.12|21.72|0
1714500900000|2024-04-30 18:15:00|24.26|21.86|24.34|21.94|24.38|21.98|24.21|21.81|0
1714501200000|2024-04-30 18:20:00|24.32|21.92|24.34|21.94|24.35|21.95|24.18|21.78|0
1714501500000|2024-04-30 18:25:00|24.35|21.95|24.6|22.2|24.62|22.22|24.28|21.88|0
1714501800000|2024-04-30 18:30:00|24.58|22.18|24.36|21.96|24.59|22.19|24.35|21.95|0
1714502100000|2024-04-30 18:35:00|24.37|21.97|24.36|21.96|24.44|22.04|24.2|21.8|0
1714502400000|2024-04-30 18:40:00|24.34|21.94|24.51|22.11|24.56|22.16|24.32|21.92|0
1714502700000|2024-04-30 18:45:00|24.5|22.1|24.7|22.3|24.71|22.31|24.45|22.05|0
1714503000000|2024-04-30 18:50:00|24.69|22.29|24.9|22.5|24.96|22.56|24.69|22.29|0
1714503300000|2024-04-30 18:55:00|24.91|22.51|24.76|22.36|24.92|22.52|24.76|22.36|0
1714503600000|2024-04-30 19:00:00|24.78|22.38|24.64|22.24|24.82|22.42|24.58|22.18|0
1714503900000|2024-04-30 19:05:00|24.62|22.22|24.64|22.24|24.66|22.26|24.58|22.18|0
1714504200000|2024-04-30 19:10:00|24.62|22.22|24.65|22.25|24.65|22.25|24.54|22.14|0
1714504500000|2024-04-30 19:15:00|24.63|22.23|24.88|22.48|24.91|22.51|24.63|22.23|0
1714504800000|2024-04-30 19:20:00|24.87|22.47|24.98|22.58|25.04|22.64|24.75|22.35|0
1714505100000|2024-04-30 19:25:00|24.97|22.57|24.79|22.39|24.99|22.59|24.75|22.35|0
1714505400000|2024-04-30 19:30:00|24.78|22.38|24.7|22.3|24.86|22.46|24.67|22.27|0
1714505700000|2024-04-30 19:35:00|24.69|22.29|24.87|22.47|24.95|22.55|24.65|22.25|0
1714506000000|2024-04-30 19:40:00|24.88|22.48|24.87|22.47|24.88|22.48|24.73|22.33|0
1714506300000|2024-04-30 19:45:00|24.86|22.46|24.6|22.2|24.9|22.5|24.58|22.18|0
1714506600000|2024-04-30 19:50:00|24.69|22.29|25.4|23|25.48|23.08|24.69|22.29|0
1714506900000|2024-04-30 19:55:00|25.45|23.05|25.38|22.98|25.75|23.35|24.36|21.96|0
1714507200000|2024-04-30 20:00:00|25.44|23.04|25.25|22.85|25.98|23.58|25.02|22.62|0
1714507500000|2024-04-30 20:05:00|25.64|23.24|25.37|22.97|25.84|23.44|24.96|22.56|0
1714507800000|2024-04-30 20:10:00|25.36|22.96|25.35|22.95|25.52|23.12|25.3|22.9|0
1714508100000|2024-04-30 20:15:00|25.37|22.97|25.77|23.37|26|23.6|25.37|22.97|0
1714508400000|2024-04-30 20:20:00|25.76|23.36|25.66|23.26|25.77|23.37|25.59|23.19|0
1714508700000|2024-04-30 20:25:00|25.67|23.27|25.86|23.46|25.86|23.46|25.57|23.17|0
1714509000000|2024-04-30 20:30:00|25.87|23.47|25.77|23.37|25.87|23.47|25.66|23.26|0
1714509300000|2024-04-30 20:35:00|25.78|23.38|25.7|23.3|25.78|23.38|25.66|23.26|0
1714509600000|2024-04-30 20:40:00|25.69|23.29|25.68|23.28|25.73|23.33|25.64|23.24|0
1714509900000|2024-04-30 20:45:00|25.69|23.29|25.78|23.38|25.8|23.4|25.66|23.26|0
1714510200000|2024-04-30 20:50:00|25.77|23.37|25.75|23.35|25.78|23.38|25.73|23.33|0
1714510500000|2024-04-30 20:55:00|25.76|23.36|25.8|23.4|25.81|23.41|25.68|23.28|0
1714510800000|2024-04-30 21:00:00|25.81|23.41|25.82|23.42|25.83|23.43|25.75|23.35|0
1714511100000|2024-04-30 21:05:00|25.78|23.38|25.85|23.45|25.85|23.45|25.77|23.37|0
1714511400000|2024-04-30 21:10:00|25.84|23.44|25.84|23.44|25.88|23.48|25.82|23.42|0
1714511700000|2024-04-30 21:15:00|25.83|23.43|25.8|23.4|25.83|23.43|25.8|23.4|0
1714512000000|2024-04-30 21:20:00|25.79|23.39|25.8|23.4|25.81|23.41|25.79|23.39|0
1714512300000|2024-04-30 21:25:00|25.81|23.41|25.8|23.4|25.81|23.41|25.8|23.4|0
1714512600000|2024-04-30 21:30:00|25.81|23.41|25.81|23.41|25.82|23.42|25.81|23.41|0
1714512900000|2024-04-30 21:35:00|25.82|23.42|25.82|23.42|25.82|23.42|25.82|23.42|0
1714513200000|2024-04-30 21:40:00|25.83|23.43|25.9|23.5|25.9|23.5|25.83|23.43|0
1714513500000|2024-04-30 21:45:00|25.91|23.51|26.09|23.69|26.11|23.71|25.91|23.51|0
1714513800000|2024-04-30 21:50:00|26.1|23.7|26.05|23.65|26.13|23.73|26.05|23.65|0
1714514100000|2024-04-30 21:55:00|26.06|23.66|26.07|23.67|26.12|23.72|26.05|23.65|0
1714514400000|2024-04-30 22:00:00|26.1|23.7|25.74|23.34|26.1|23.7|25.7|23.3|0
1714514700000|2024-04-30 22:05:00|25.75|23.35|25.92|23.52|25.94|23.54|25.75|23.35|0
1714515000000|2024-04-30 22:10:00|25.9|23.5|25.88|23.48|26.01|23.61|25.83|23.43|0
1714515300000|2024-04-30 22:15:00|25.93|23.53|25.83|23.43|25.93|23.53|25.81|23.41|0
1714515600000|2024-04-30 22:20:00|25.84|23.44|25.83|23.43|25.93|23.53|25.8|23.4|0
1714515900000|2024-04-30 22:25:00|25.81|23.41|25.91|23.51|25.91|23.51|25.77|23.37|0
1714516200000|2024-04-30 22:30:00|25.89|23.49|25.75|23.35|25.89|23.49|25.75|23.35|0
1714516500000|2024-04-30 22:35:00|25.76|23.36|25.74|23.34|25.77|23.37|25.7|23.3|0
1714516800000|2024-04-30 22:40:00|25.73|23.33|25.75|23.35|25.77|23.37|25.7|23.3|0
1714517100000|2024-04-30 22:45:00|25.73|23.33|25.8|23.4|25.8|23.4|25.73|23.33|0
1714517400000|2024-04-30 22:50:00|25.79|23.39|25.73|23.33|25.8|23.4|25.73|23.33|0
1714517700000|2024-04-30 22:55:00|25.72|23.32|25.76|23.36|25.77|23.37|25.72|23.32|0
1714518000000|2024-04-30 23:00:00|25.78|23.38|25.77|23.37|25.82|23.42|25.76|23.36|0
1714518300000|2024-04-30 23:05:00|25.78|23.38|25.63|23.23|25.78|23.38|25.62|23.22|0
1714518600000|2024-04-30 23:10:00|25.62|23.22|25.6|23.2|25.65|23.25|25.56|23.16|0
1714518900000|2024-04-30 23:15:00|25.64|23.24|25.67|23.27|25.69|23.29|25.62|23.22|0
1714519200000|2024-04-30 23:20:00|25.68|23.28|25.71|23.31|25.73|23.33|25.67|23.27|0
1714519500000|2024-04-30 23:25:00|25.7|23.3|25.75|23.35|25.75|23.35|25.7|23.3|0
1714519800000|2024-04-30 23:30:00|25.74|23.34|25.85|23.45|25.86|23.46|25.74|23.34|0
1714520100000|2024-04-30 23:35:00|25.86|23.46|25.88|23.48|25.89|23.49|25.83|23.43|0
1714520400000|2024-04-30 23:40:00|25.86|23.46|25.75|23.35|25.86|23.46|25.75|23.35|0
1714520700000|2024-04-30 23:45:00|25.74|23.34|25.72|23.32|25.74|23.34|25.7|23.3|0
1714521000000|2024-04-30 23:50:00|25.71|23.31|25.77|23.37|25.8|23.4|25.71|23.31|0
1714521300000|2024-04-30 23:55:00|25.76|23.36|25.63|23.23|25.77|23.37|25.63|23.23|0
1714521600000|2024-05-01 00:00:00|25.61|23.21|25.55|23.15|25.63|23.23|25.55|23.15|0
1714521900000|2024-05-01 00:05:00|25.56|23.16|25.59|23.19|25.63|23.23|25.56|23.16|0
1714522200000|2024-05-01 00:10:00|25.58|23.18|25.56|23.16|25.59|23.19|25.52|23.12|0
1714522500000|2024-05-01 00:15:00|25.54|23.14|25.67|23.27|25.69|23.29|25.54|23.14|0
1714522800000|2024-05-01 00:20:00|25.66|23.26|25.63|23.23|25.67|23.27|25.59|23.19|0
1714523100000|2024-05-01 00:25:00|25.64|23.24|26.45|24.05|26.45|24.05|25.6|23.2|0
1714523400000|2024-05-01 00:30:00|26.43|24.03|26.43|24.03|26.49|24.09|26.43|24.03|0
1714523700000|2024-05-01 00:35:00|26.42|24.02|26.42|24.02|26.47|24.07|26.41|24.01|0
1714524000000|2024-05-01 00:40:00|26.43|24.03|26.47|24.07|26.48|24.08|26.43|24.03|0
1714524300000|2024-05-01 00:45:00|26.48|24.08|26.48|24.08|26.53|24.13|26.48|24.08|0
1714524600000|2024-05-01 00:50:00|26.49|24.09|26.42|24.02|26.49|24.09|26.38|23.98|0
1714524900000|2024-05-01 00:55:00|26.4|24|26.37|23.97|26.43|24.03|26.35|23.95|0
1714525200000|2024-05-01 01:00:00|26.38|23.98|26.38|23.98|26.43|24.03|26.36|23.96|0
1714525500000|2024-05-01 01:05:00|26.36|23.96|26.38|23.98|26.43|24.03|26.36|23.96|0
1714525800000|2024-05-01 01:10:00|26.39|23.99|26.36|23.96|26.39|23.99|26.33|23.93|0
1714526100000|2024-05-01 01:15:00|26.35|23.95|26.37|23.97|26.38|23.98|26.32|23.92|0
1714526400000|2024-05-01 01:20:00|26.35|23.95|26.35|23.95|26.4|24|26.34|23.94|0
1714526700000|2024-05-01 01:25:00|26.37|23.97|26.32|23.92|26.44|24.04|26.32|23.92|0
1714527000000|2024-05-01 01:30:00|26.31|23.91|26.37|23.97|26.38|23.98|26.31|23.91|0
1714527300000|2024-05-01 01:35:00|26.38|23.98|26.42|24.02|26.45|24.05|26.38|23.98|0
1714527600000|2024-05-01 01:40:00|26.4|24|26.35|23.95|26.4|24|26.35|23.95|0
1714527900000|2024-05-01 01:45:00|26.34|23.94|26.34|23.94|26.36|23.96|26.33|23.93|0
1714528200000|2024-05-01 01:50:00|26.33|23.93|26.33|23.93|26.34|23.94|26.32|23.92|0
1714528500000|2024-05-01 01:55:00|26.34|23.94|26.33|23.93|26.34|23.94|26.32|23.92|0
1714528800000|2024-05-01 02:00:00|26.32|23.92|26.37|23.97|26.39|23.99|26.32|23.92|0
1714529100000|2024-05-01 02:05:00|26.38|23.98|26.44|24.04|26.46|24.06|26.37|23.97|0
1714529400000|2024-05-01 02:10:00|26.42|24.02|26.42|24.02|26.44|24.04|26.39|23.99|0
1714529700000|2024-05-01 02:15:00|26.43|24.03|26.39|23.99|26.43|24.03|26.38|23.98|0
1714530000000|2024-05-01 02:20:00|26.38|23.98|26.35|23.95|26.39|23.99|26.35|23.95|0
1714530300000|2024-05-01 02:25:00|26.36|23.96|26.36|23.96|26.38|23.98|26.36|23.96|0
1714530600000|2024-05-01 02:30:00|26.35|23.95|26.34|23.94|26.36|23.96|26.32|23.92|0
1714530900000|2024-05-01 02:35:00|26.35|23.95|26.22|23.82|26.36|23.96|26.21|23.81|0
1714531200000|2024-05-01 02:40:00|26.21|23.81|26.23|23.83|26.25|23.85|26.2|23.8|0
1714531500000|2024-05-01 02:45:00|26.25|23.85|26.23|23.83|26.27|23.87|26.23|23.83|0
1714531800000|2024-05-01 02:50:00|26.24|23.84|26.24|23.84|26.26|23.86|26.19|23.79|0
1714532100000|2024-05-01 02:55:00|26.26|23.86|26.24|23.84|26.26|23.86|26.24|23.84|0
1714532400000|2024-05-01 03:00:00|26.23|23.83|26.18|23.78|26.23|23.83|26.15|23.75|0
1714532700000|2024-05-01 03:05:00|26.17|23.77|26.17|23.77|26.18|23.78|26.15|23.75|0
1714533000000|2024-05-01 03:10:00|26.16|23.76|26.19|23.79|26.19|23.79|26.15|23.75|0
1714533300000|2024-05-01 03:15:00|26.2|23.8|26.18|23.78|26.2|23.8|26.16|23.76|0
1714533600000|2024-05-01 03:20:00|26.16|23.76|26.16|23.76|26.18|23.78|26.16|23.76|0
1714533900000|2024-05-01 03:25:00|26.15|23.75|26.16|23.76|26.16|23.76|26.12|23.72|0
1714534200000|2024-05-01 03:30:00|26.15|23.75|26.15|23.75|26.16|23.76|26.12|23.72|0
1714534500000|2024-05-01 03:35:00|26.14|23.74|26.15|23.75|26.16|23.76|26.12|23.72|0
1714534800000|2024-05-01 03:40:00|26.14|23.74|26.13|23.73|26.15|23.75|26.12|23.72|0
1714535100000|2024-05-01 03:45:00|26.15|23.75|26.15|23.75|26.18|23.78|26.13|23.73|0
1714535400000|2024-05-01 03:50:00|26.16|23.76|26.1|23.7|26.16|23.76|26.1|23.7|0
1714535700000|2024-05-01 03:55:00|26.08|23.68|26.08|23.68|26.1|23.7|26.07|23.67|0
1714536000000|2024-05-01 04:00:00|26.06|23.66|26.07|23.67|26.09|23.69|26.06|23.66|0
1714536300000|2024-05-01 04:05:00|26.02|23.62|25.9|23.5|27.39|24.99|25.9|23.5|0
1714536600000|2024-05-01 04:10:00|25.91|23.51|25.34|22.94|25.93|23.53|25.33|22.93|0
1714536900000|2024-05-01 04:15:00|25.35|22.95|25.33|22.93|25.35|22.95|25.33|22.93|0
1714537200000|2024-05-01 04:20:00|25.34|22.94|25.35|22.95|25.37|22.97|25.34|22.94|0
1714537500000|2024-05-01 04:25:00|25.37|22.97|25.36|22.96|25.38|22.98|25.35|22.95|0
1714537800000|2024-05-01 04:30:00|25.35|22.95|25.35|22.95|25.38|22.98|25.34|22.94|0
1714538100000|2024-05-01 04:35:00|25.34|22.94|25.33|22.93|25.35|22.95|25.32|22.92|0
1714538400000|2024-05-01 04:40:00|25.34|22.94|25.34|22.94|25.34|22.94|25.32|22.92|0
1714538700000|2024-05-01 04:45:00|25.32|22.92|25.29|22.89|25.34|22.94|25.29|22.89|0
1714539000000|2024-05-01 04:50:00|25.27|22.87|25.31|22.91|25.31|22.91|25.27|22.87|0
1714539300000|2024-05-01 04:55:00|25.3|22.9|25.3|22.9|25.31|22.91|25.29|22.89|0
1714539600000|2024-05-01 05:00:00|25.31|22.91|25.33|22.93|25.33|22.93|25.3|22.9|0
1714539900000|2024-05-01 05:05:00|25.32|22.92|25.35|22.95|25.35|22.95|25.31|22.91|0
1714540200000|2024-05-01 05:10:00|25.34|22.94|25.34|22.94|25.36|22.96|25.34|22.94|0
1714540500000|2024-05-01 05:15:00|25.36|22.96|25.36|22.96|25.38|22.98|25.34|22.94|0
1714540800000|2024-05-01 05:20:00|25.37|22.97|25.4|23|25.42|23.02|25.36|22.96|0
1714541100000|2024-05-01 05:25:00|25.39|22.99|25.44|23.04|25.44|23.04|25.39|22.99|0
1714541400000|2024-05-01 05:30:00|25.43|23.03|25.43|23.03|25.47|23.07|25.42|23.02|0
1714541700000|2024-05-01 05:35:00|25.42|23.02|25.4|23|25.43|23.03|25.39|22.99|0
1714542000000|2024-05-01 05:40:00|25.41|23.01|25.48|23.08|25.5|23.1|25.4|23|0
1714542300000|2024-05-01 05:45:00|25.46|23.06|25.44|23.04|25.48|23.08|25.44|23.04|0
1714542600000|2024-05-01 05:50:00|25.43|23.03|25.41|23.01|25.44|23.04|25.41|23.01|0
1714542900000|2024-05-01 05:55:00|25.42|23.02|25.47|23.07|25.47|23.07|25.42|23.02|0
1714543200000|2024-05-01 06:00:00|25.46|23.06|25.49|23.09|25.5|23.1|25.37|22.97|0
1714543500000|2024-05-01 06:05:00|25.5|23.1|25.57|23.17|25.61|23.21|25.5|23.1|0
1714543800000|2024-05-01 06:10:00|25.58|23.18|25.53|23.13|25.6|23.2|25.51|23.11|0
1714544100000|2024-05-01 06:15:00|25.52|23.12|25.59|23.19|25.59|23.19|25.52|23.12|0
1714544400000|2024-05-01 06:20:00|25.61|23.21|25.61|23.21|25.62|23.22|25.57|23.17|0
1714544700000|2024-05-01 06:25:00|25.62|23.22|25.66|23.26|25.68|23.28|25.59|23.19|0
1714545000000|2024-05-01 06:30:00|25.65|23.25|25.68|23.28|25.79|23.39|25.65|23.25|0
1714545300000|2024-05-01 06:35:00|25.69|23.29|25.77|23.37|25.78|23.38|25.65|23.25|0
1714545600000|2024-05-01 06:40:00|25.75|23.35|25.29|22.89|25.78|23.38|25.27|22.87|0
1714545900000|2024-05-01 06:45:00|25.28|22.88|25.27|22.87|25.31|22.91|25.25|22.85|0
1714546200000|2024-05-01 06:50:00|25.26|22.86|25.31|22.91|25.33|22.93|25.26|22.86|0
1714546500000|2024-05-01 06:55:00|25.33|22.93|25.2|22.8|25.36|22.96|25.2|22.8|0
1714546800000|2024-05-01 07:00:00|25.21|22.81|25.2|22.8|25.23|22.83|25.16|22.76|0
1714547100000|2024-05-01 07:05:00|25.19|22.79|25.22|22.82|25.29|22.89|25.17|22.77|0
1714547400000|2024-05-01 07:10:00|25.21|22.81|25.23|22.83|25.27|22.87|25.19|22.79|0
1714547700000|2024-05-01 07:15:00|25.24|22.84|25.22|22.82|25.27|22.87|25.22|22.82|0
1714548000000|2024-05-01 07:20:00|25.23|22.83|25.12|22.72|25.23|22.83|25.09|22.69|0
1714548300000|2024-05-01 07:25:00|25.11|22.71|25.23|22.83|25.24|22.84|25.11|22.71|0
1714548600000|2024-05-01 07:30:00|25.24|22.84|25.25|22.85|25.29|22.89|25.24|22.84|0
1714548900000|2024-05-01 07:35:00|25.24|22.84|25.34|22.94|25.38|22.98|25.24|22.84|0
1714549200000|2024-05-01 07:40:00|25.33|22.93|25.36|22.96|25.36|22.96|25.28|22.88|0
1714549500000|2024-05-01 07:45:00|25.38|22.98|25.53|23.13|25.54|23.14|25.37|22.97|0
1714549800000|2024-05-01 07:50:00|25.52|23.12|25.56|23.16|25.6|23.2|25.51|23.11|0
1714550100000|2024-05-01 07:55:00|25.57|23.17|25.47|23.07|25.59|23.19|25.46|23.06|0
1714550400000|2024-05-01 08:00:00|25.48|23.08|25.43|23.03|25.48|23.08|25.42|23.02|0
1714550700000|2024-05-01 08:05:00|25.42|23.02|25.38|22.98|25.42|23.02|25.28|22.88|0
1714551000000|2024-05-01 08:10:00|25.37|22.97|25.4|23|25.41|23.01|25.32|22.92|0
1714551300000|2024-05-01 08:15:00|25.38|22.98|25.51|23.11|25.51|23.11|25.37|22.97|0
1714551600000|2024-05-01 08:20:00|25.52|23.12|25.38|22.98|25.52|23.12|25.36|22.96|0
1714551900000|2024-05-01 08:25:00|25.39|22.99|25.41|23.01|25.41|23.01|25.31|22.91|0
1714552200000|2024-05-01 08:30:00|25.4|23|25.35|22.95|25.41|23.01|25.33|22.93|0
1714552500000|2024-05-01 08:35:00|25.34|22.94|25.42|23.02|25.43|23.03|25.33|22.93|0
1714552800000|2024-05-01 08:40:00|25.43|23.03|25.49|23.09|25.5|23.1|25.38|22.98|0
1714553100000|2024-05-01 08:45:00|25.48|23.08|25.45|23.05|25.53|23.13|25.45|23.05|0
1714553400000|2024-05-01 08:50:00|25.46|23.06|25.44|23.04|25.51|23.11|25.43|23.03|0
1714553700000|2024-05-01 08:55:00|25.43|23.03|25.38|22.98|25.44|23.04|25.31|22.91|0
1714554000000|2024-05-01 09:00:00|25.39|22.99|25.51|23.11|25.51|23.11|25.36|22.96|0
1714554300000|2024-05-01 09:05:00|25.52|23.12|25.8|23.4|25.85|23.45|25.45|23.05|0
1714554600000|2024-05-01 09:10:00|25.81|23.41|25.76|23.36|25.89|23.49|25.75|23.35|0
1714554900000|2024-05-01 09:15:00|25.75|23.35|25.71|23.31|25.76|23.36|25.7|23.3|0
1714555200000|2024-05-01 09:20:00|25.72|23.32|25.75|23.35|25.8|23.4|25.71|23.31|0
1714555500000|2024-05-01 09:25:00|25.77|23.37|25.85|23.45|25.85|23.45|25.72|23.32|0
1714555800000|2024-05-01 09:30:00|25.86|23.46|25.96|23.56|26.03|23.63|25.83|23.43|0
1714556100000|2024-05-01 09:35:00|25.95|23.55|25.92|23.52|25.96|23.56|25.88|23.48|0
1714556400000|2024-05-01 09:40:00|25.93|23.53|25.88|23.48|25.93|23.53|25.87|23.47|0
1714556700000|2024-05-01 09:45:00|25.9|23.5|25.73|23.33|25.9|23.5|25.35|22.95|0
1714557000000|2024-05-01 09:50:00|25.76|23.36|25.76|23.36|25.77|23.37|25.67|23.27|0
1714557300000|2024-05-01 09:55:00|25.75|23.35|25.81|23.41|25.81|23.41|25.72|23.32|0
1714557600000|2024-05-01 10:00:00|25.8|23.4|25.84|23.44|25.9|23.5|25.79|23.39|0
1714557900000|2024-05-01 10:05:00|25.86|23.46|25.84|23.44|25.87|23.47|25.84|23.44|0
1714558200000|2024-05-01 10:10:00|25.82|23.42|25.93|23.53|25.94|23.54|25.82|23.42|0
1714558500000|2024-05-01 10:15:00|25.94|23.54|25.87|23.47|25.94|23.54|25.87|23.47|0
1714558800000|2024-05-01 10:20:00|25.86|23.46|25.94|23.54|25.96|23.56|25.82|23.42|0
1714559100000|2024-05-01 10:25:00|25.93|23.53|26.01|23.61|26.01|23.61|25.92|23.52|0
1714559400000|2024-05-01 10:30:00|26.02|23.62|26.01|23.61|26.11|23.71|25.95|23.55|0
1714559700000|2024-05-01 10:35:00|26.02|23.62|25.9|23.5|26.06|23.66|25.85|23.45|0
1714560000000|2024-05-01 10:40:00|25.89|23.49|25.85|23.45|25.94|23.54|25.84|23.44|0
1714560300000|2024-05-01 10:45:00|25.84|23.44|25.81|23.41|25.86|23.46|25.76|23.36|0
1714560600000|2024-05-01 10:50:00|25.8|23.4|25.79|23.39|25.85|23.45|25.79|23.39|0
1714560900000|2024-05-01 10:55:00|25.77|23.37|25.66|23.26|25.77|23.37|25.65|23.25|0
1714561200000|2024-05-01 11:00:00|25.65|23.25|25.67|23.27|25.75|23.35|25.65|23.25|0
1714561500000|2024-05-01 11:05:00|25.68|23.28|25.64|23.24|25.68|23.28|25.61|23.21|0
1714561800000|2024-05-01 11:10:00|25.63|23.23|25.59|23.19|25.66|23.26|25.58|23.18|0
1714562100000|2024-05-01 11:15:00|25.61|23.21|25.61|23.21|25.62|23.22|25.58|23.18|0
1714562400000|2024-05-01 11:20:00|25.59|23.19|25.53|23.13|25.62|23.22|25.47|23.07|0
1714562700000|2024-05-01 11:25:00|25.54|23.14|25.63|23.23|25.64|23.24|25.49|23.09|0
1714563000000|2024-05-01 11:30:00|25.62|23.22|25.63|23.23|25.64|23.24|25.54|23.14|0
1714563300000|2024-05-01 11:35:00|25.64|23.24|25.64|23.24|25.65|23.25|25.61|23.21|0
1714563600000|2024-05-01 11:40:00|25.65|23.25|25.81|23.41|25.83|23.43|25.6|23.2|0
1714563900000|2024-05-01 11:45:00|25.8|23.4|25.83|23.43|25.85|23.45|25.79|23.39|0
1714564200000|2024-05-01 11:50:00|25.84|23.44|26.04|23.64|26.07|23.67|25.84|23.44|0
1714564500000|2024-05-01 11:55:00|26.05|23.65|25.99|23.59|26.05|23.65|25.96|23.56|0
1714564800000|2024-05-01 12:00:00|26|23.6|25.85|23.45|26.04|23.64|25.84|23.44|0
1714565100000|2024-05-01 12:05:00|25.84|23.44|25.91|23.51|25.96|23.56|25.84|23.44|0
1714565400000|2024-05-01 12:10:00|25.89|23.49|25.9|23.5|25.91|23.51|25.8|23.4|0
1714565700000|2024-05-01 12:15:00|25.91|23.51|25.91|23.51|26.03|23.63|25.7|23.3|0
1714566000000|2024-05-01 12:20:00|25.92|23.52|26.01|23.61|26.04|23.64|25.89|23.49|0
1714566300000|2024-05-01 12:25:00|25.98|23.58|26.02|23.62|26.04|23.64|25.92|23.52|0
1714566600000|2024-05-01 12:30:00|26.03|23.63|25.81|23.41|26.07|23.67|25.52|23.12|0
1714566900000|2024-05-01 12:35:00|25.79|23.39|25.64|23.24|25.82|23.42|25.57|23.17|0
1714567200000|2024-05-01 12:40:00|25.67|23.27|25.68|23.28|25.79|23.39|25.64|23.24|0
1714567500000|2024-05-01 12:45:00|25.65|23.25|25.67|23.27|25.69|23.29|25.58|23.18|0
1714567800000|2024-05-01 12:50:00|25.65|23.25|25.7|23.3|25.7|23.3|25.63|23.23|0
1714568100000|2024-05-01 12:55:00|25.69|23.29|25.71|23.31|25.79|23.39|25.64|23.24|0
1714568400000|2024-05-01 13:00:00|25.74|23.34|25.73|23.33|25.75|23.35|25.64|23.24|0
1714568700000|2024-05-01 13:05:00|25.74|23.34|25.65|23.25|25.75|23.35|25.61|23.21|0
1714569000000|2024-05-01 13:10:00|25.64|23.24|25.54|23.14|25.65|23.25|25.49|23.09|0
1714569300000|2024-05-01 13:15:00|25.55|23.15|25.45|23.05|25.55|23.15|25.42|23.02|0
1714569600000|2024-05-01 13:20:00|25.47|23.07|25.48|23.08|25.49|23.09|25.41|23.01|0
1714569900000|2024-05-01 13:25:00|25.47|23.07|25.5|23.1|25.52|23.12|25.37|22.97|0
1714570200000|2024-05-01 13:30:00|25.47|23.07|25.48|23.08|25.85|23.45|25.31|22.91|0
1714570500000|2024-05-01 13:35:00|25.5|23.1|25.64|23.24|25.67|23.27|25.45|23.05|0
1714570800000|2024-05-01 13:40:00|25.72|23.32|25.86|23.46|25.9|23.5|25.72|23.32|0
1714571100000|2024-05-01 13:45:00|25.82|23.42|25.88|23.48|25.96|23.56|25.81|23.41|0
1714571400000|2024-05-01 13:50:00|25.87|23.47|26.01|23.61|26.01|23.61|25.81|23.41|0
1714571700000|2024-05-01 13:55:00|25.99|23.59|25.79|23.39|26.05|23.65|25.62|23.22|0
1714572000000|2024-05-01 14:00:00|25.75|23.35|26.02|23.62|26.08|23.68|25.57|23.17|0
1714572300000|2024-05-01 14:05:00|26.01|23.61|25.93|23.53|26.02|23.62|25.67|23.27|0
1714572600000|2024-05-01 14:10:00|25.92|23.52|25.81|23.41|26.09|23.69|25.75|23.35|0
1714572900000|2024-05-01 14:15:00|25.85|23.45|25.83|23.43|25.94|23.54|25.76|23.36|0
1714573200000|2024-05-01 14:20:00|25.84|23.44|25.99|23.59|25.99|23.59|25.76|23.36|0
1714573500000|2024-05-01 14:25:00|25.96|23.56|25.76|23.36|25.99|23.59|25.64|23.24|0
1714573800000|2024-05-01 14:30:00|25.72|23.32|25.7|23.3|25.86|23.46|25.66|23.26|0
1714574100000|2024-05-01 14:35:00|25.67|23.27|25.58|23.18|25.7|23.3|25.55|23.15|0
1714574400000|2024-05-01 14:40:00|25.6|23.2|25.43|23.03|25.79|23.39|25.42|23.02|0
1714574700000|2024-05-01 14:45:00|25.41|23.01|25.33|22.93|25.63|23.23|25.26|22.86|0
1714575000000|2024-05-01 14:50:00|25.35|22.95|25.3|22.9|25.38|22.98|25.26|22.86|0
1714575300000|2024-05-01 14:55:00|25.28|22.88|25.26|22.86|25.36|22.96|25.15|22.75|0
1714575600000|2024-05-01 15:00:00|25.28|22.88|25.24|22.84|25.37|22.97|25.22|22.82|0
1714575900000|2024-05-01 15:05:00|25.23|22.83|25.54|23.14|25.54|23.14|25.19|22.79|0
1714576200000|2024-05-01 15:10:00|25.53|23.13|25.62|23.22|25.64|23.24|25.5|23.1|0
1714576500000|2024-05-01 15:15:00|25.63|23.23|25.83|23.43|25.91|23.51|25.59|23.19|0
1714576800000|2024-05-01 15:20:00|25.82|23.42|25.66|23.26|25.85|23.45|25.44|23.04|0
1714577100000|2024-05-01 15:25:00|25.68|23.28|25.54|23.14|25.72|23.32|25.53|23.13|0
1714577400000|2024-05-01 15:30:00|25.53|23.13|25.49|23.09|25.61|23.21|25.45|23.05|0
1714577700000|2024-05-01 15:35:00|25.48|23.08|25.4|23|25.55|23.15|25.4|23|0
1714578000000|2024-05-01 15:40:00|25.39|22.99|25.27|22.87|25.41|23.01|25.24|22.84|0
1714578300000|2024-05-01 15:45:00|25.26|22.86|25.5|23.1|25.51|23.11|25.26|22.86|0
1714578600000|2024-05-01 15:50:00|25.52|23.12|25.7|23.3|25.72|23.32|25.47|23.07|0
1714578900000|2024-05-01 15:55:00|25.71|23.31|25.82|23.42|25.82|23.42|25.6|23.2|0
1714579200000|2024-05-01 16:00:00|25.85|23.45|25.72|23.32|26|23.6|25.7|23.3|0
1714579500000|2024-05-01 16:05:00|25.71|23.31|25.7|23.3|25.82|23.42|25.68|23.28|0
1714579800000|2024-05-01 16:10:00|25.66|23.26|25.47|23.07|25.66|23.26|25.41|23.01|0
1714580100000|2024-05-01 16:15:00|25.46|23.06|25.57|23.17|25.61|23.21|25.41|23.01|0
1714580400000|2024-05-01 16:20:00|25.56|23.16|25.55|23.15|25.61|23.21|25.44|23.04|0
1714580700000|2024-05-01 16:25:00|25.54|23.14|25.4|23|25.55|23.15|25.37|22.97|0
1714581000000|2024-05-01 16:30:00|25.42|23.02|25.58|23.18|25.6|23.2|25.4|23|0
1714581300000|2024-05-01 16:35:00|25.59|23.19|25.59|23.19|25.65|23.25|25.48|23.08|0
1714581600000|2024-05-01 16:40:00|25.6|23.2|25.68|23.28|25.68|23.28|25.55|23.15|0
1714581900000|2024-05-01 16:45:00|25.66|23.26|25.59|23.19|25.69|23.29|25.58|23.18|0
1714582200000|2024-05-01 16:50:00|25.61|23.21|25.64|23.24|25.78|23.38|25.57|23.17|0
1714582500000|2024-05-01 16:55:00|25.62|23.22|25.71|23.31|25.79|23.39|25.56|23.16|0
1714582800000|2024-05-01 17:00:00|25.72|23.32|25.77|23.37|25.81|23.41|25.62|23.22|0
1714583100000|2024-05-01 17:05:00|25.79|23.39|25.81|23.41|25.87|23.47|25.72|23.32|0
1714583400000|2024-05-01 17:10:00|25.82|23.42|25.91|23.51|25.92|23.52|25.75|23.35|0
1714583700000|2024-05-01 17:15:00|25.9|23.5|25.96|23.56|25.98|23.58|25.84|23.44|0
1714584000000|2024-05-01 17:20:00|25.95|23.55|25.59|23.19|25.95|23.55|25.57|23.17|0
1714584300000|2024-05-01 17:25:00|25.61|23.21|25.57|23.17|25.68|23.28|25.53|23.13|0
1714584600000|2024-05-01 17:30:00|25.56|23.16|25.41|23.01|25.58|23.18|25.41|23.01|0
1714584900000|2024-05-01 17:35:00|25.39|22.99|25.4|23|25.55|23.15|25.23|22.83|0
1714585200000|2024-05-01 17:40:00|25.39|22.99|25.55|23.15|25.59|23.19|25.38|22.98|0
1714585500000|2024-05-01 17:45:00|25.57|23.17|25.42|23.02|25.59|23.19|25.37|22.97|0
1714585800000|2024-05-01 17:50:00|25.44|23.04|25.4|23|25.51|23.11|25.4|23|0
1714586100000|2024-05-01 17:55:00|25.39|22.99|25.44|23.04|25.51|23.11|25.35|22.95|0
1714586400000|2024-05-01 18:00:00|25.43|23.03|24.82|22.42|25.55|23.15|24.82|22.42|0
1714586700000|2024-05-01 18:05:00|24.89|22.49|25.15|22.75|25.28|22.88|24.82|22.42|0
1714587000000|2024-05-01 18:10:00|25.2|22.8|25.03|22.63|25.45|23.05|24.93|22.53|0
1714587300000|2024-05-01 18:15:00|25.04|22.64|24.93|22.53|25.06|22.66|24.84|22.44|0
1714587600000|2024-05-01 18:20:00|24.92|22.52|24.84|22.44|25.03|22.63|24.77|22.37|0
1714587900000|2024-05-01 18:25:00|24.79|22.39|24.17|21.77|24.87|22.47|24.15|21.75|0
1714588200000|2024-05-01 18:30:00|24.19|21.79|24.52|22.12|25.13|22.73|24.13|21.73|0
1714588500000|2024-05-01 18:35:00|24.55|22.15|24.02|21.62|25.44|23.04|23.96|21.56|0
1714588800000|2024-05-01 18:40:00|24.03|21.63|23.16|20.76|24.46|22.06|23.16|20.76|0
1714589100000|2024-05-01 18:45:00|23.15|20.75|23.75|21.35|24.28|21.88|23.14|20.74|0
1714589400000|2024-05-01 18:50:00|23.68|21.28|23.34|20.94|23.68|21.28|23.33|20.93|0
1714589700000|2024-05-01 18:55:00|23.37|20.97|23.12|20.72|23.63|21.23|23.04|20.64|0
1714590000000|2024-05-01 19:00:00|23.05|20.65|23.31|20.91|23.33|20.93|22.7|20.3|0
1714590300000|2024-05-01 19:05:00|23.33|20.93|23.07|20.67|23.52|21.12|22.9|20.5|0
1714590600000|2024-05-01 19:10:00|23.06|20.66|23.09|20.69|23.35|20.95|22.95|20.55|0
1714590900000|2024-05-01 19:15:00|22.98|20.58|23.24|20.84|23.27|20.87|22.88|20.48|0
1714591200000|2024-05-01 19:20:00|23.25|20.85|23.2|20.8|23.83|21.43|23.17|20.77|0
1714591500000|2024-05-01 19:25:00|23.24|20.84|23.45|21.05|23.54|21.14|23|20.6|0
1714591800000|2024-05-01 19:30:00|23.58|21.18|23.93|21.53|24.36|21.96|23.33|20.93|0
1714592100000|2024-05-01 19:35:00|23.96|21.56|24.33|21.93|24.62|22.22|23.61|21.21|0
1714592400000|2024-05-01 19:40:00|24.32|21.92|24.11|21.71|24.56|22.16|23.92|21.52|0
1714592700000|2024-05-01 19:45:00|24.13|21.73|23.95|21.55|24.33|21.93|23.68|21.28|0
1714593000000|2024-05-01 19:50:00|24.12|21.72|24.58|22.18|25.01|22.61|24.1|21.7|0
1714593300000|2024-05-01 19:55:00|24.62|22.22|24.95|22.55|24.95|22.55|24.44|22.04|0
1714593600000|2024-05-01 20:00:00|24.98|22.58|24.64|22.24|24.98|22.58|24.6|22.2|0
1714593900000|2024-05-01 20:05:00|24.61|22.21|24.61|22.21|24.67|22.27|24.52|22.12|0
1714594200000|2024-05-01 20:10:00|24.59|22.19|25.65|23.25|25.72|23.32|24.59|22.19|0
1714594500000|2024-05-01 20:15:00|25.66|23.26|25.63|23.23|25.76|23.36|25.62|23.22|0
1714594800000|2024-05-01 20:20:00|25.64|23.24|24.46|22.06|26.2|23.8|24.42|22.02|0
1714595100000|2024-05-01 20:25:00|24.47|22.07|24.52|22.12|24.53|22.13|24.44|22.04|0
1714595400000|2024-05-01 20:30:00|24.53|22.13|24.65|22.25|24.69|22.29|24.5|22.1|0
1714595700000|2024-05-01 20:35:00|24.66|22.26|24.61|22.21|24.69|22.29|24.51|22.11|0
1714596000000|2024-05-01 20:40:00|24.6|22.2|24.55|22.15|24.61|22.21|24.55|22.15|0
1714596300000|2024-05-01 20:45:00|24.53|22.13|24.43|22.03|24.54|22.14|24.39|21.99|0
1714596600000|2024-05-01 20:50:00|24.44|22.04|24.35|21.95|24.44|22.04|24.35|21.95|0
1714596900000|2024-05-01 20:55:00|24.37|21.97|24.35|21.95|24.39|21.99|24.3|21.9|0
1714597200000|2024-05-01 21:00:00|24.36|21.96|24.35|21.95|24.36|21.96|24.32|21.92|0
1714597500000|2024-05-01 21:05:00|24.37|21.97|24.35|21.95|24.37|21.97|24.35|21.95|0
1714597800000|2024-05-01 21:10:00|24.36|21.96|24.35|21.95|24.36|21.96|24.34|21.94|0
1714598100000|2024-05-01 21:15:00|24.34|21.94|24.34|21.94|24.35|21.95|24.34|21.94|0
1714598400000|2024-05-01 21:20:00|24.31|21.91|24.31|21.91|24.33|21.93|24.31|21.91|0
1714598700000|2024-05-01 21:25:00|24.32|21.92|24.3|21.9|24.32|21.92|24.28|21.88|0
1714599000000|2024-05-01 21:30:00|24.29|21.89|24.29|21.89|24.29|21.89|24.28|21.88|0
1714599300000|2024-05-01 21:35:00|24.28|21.88|24.28|21.88|24.29|21.89|24.28|21.88|0
1714599600000|2024-05-01 21:40:00|24.26|21.86|24.25|21.85|24.29|21.89|24.24|21.84|0
1714599900000|2024-05-01 21:45:00|24.26|21.86|24.26|21.86|24.27|21.87|24.26|21.86|0
1714600200000|2024-05-01 21:50:00|24.27|21.87|24.28|21.88|24.29|21.89|24.25|21.85|0
1714600500000|2024-05-01 21:55:00|24.27|21.87|24.24|21.84|24.27|21.87|24.24|21.84|0
1714600800000|2024-05-01 22:00:00|24.11|21.71|24.1|21.7|24.21|21.81|24.07|21.67|0
1714601100000|2024-05-01 22:05:00|24.09|21.69|24.09|21.69|24.1|21.7|23.97|21.57|0
1714601400000|2024-05-01 22:10:00|24.08|21.68|24.05|21.65|24.16|21.76|24.05|21.65|0
1714601700000|2024-05-01 22:15:00|24.06|21.66|24.1|21.7|24.15|21.75|24.03|21.63|0
1714602000000|2024-05-01 22:20:00|24.11|21.71|24.1|21.7|24.12|21.72|24.05|21.65|0
1714602300000|2024-05-01 22:25:00|24.09|21.69|24.07|21.67|24.09|21.69|24.03|21.63|0
1714602600000|2024-05-01 22:30:00|24.06|21.66|24.13|21.73|24.13|21.73|24.01|21.61|0
1714602900000|2024-05-01 22:35:00|24.15|21.75|24.01|21.61|24.17|21.77|24.01|21.61|0
1714603200000|2024-05-01 22:40:00|24.02|21.62|24.05|21.65|24.07|21.67|24|21.6|0
1714603500000|2024-05-01 22:45:00|24.04|21.64|24.05|21.65|24.07|21.67|24.02|21.62|0
1714603800000|2024-05-01 22:50:00|24.06|21.66|24.03|21.63|24.07|21.67|24.03|21.63|0
1714604100000|2024-05-01 22:55:00|24.02|21.62|24.04|21.64|24.06|21.66|24.02|21.62|0
1714604400000|2024-05-01 23:00:00|24.03|21.63|24.02|21.62|24.06|21.66|24|21.6|0
1714604700000|2024-05-01 23:05:00|24.03|21.63|24.03|21.63|24.04|21.64|24|21.6|0
1714605000000|2024-05-01 23:10:00|24.04|21.64|24.01|21.61|24.06|21.66|23.98|21.58|0
1714605300000|2024-05-01 23:15:00|24.02|21.62|24.01|21.61|24.02|21.62|23.99|21.59|0
1714605600000|2024-05-01 23:20:00|24.02|21.62|24.03|21.63|24.04|21.64|24.01|21.61|0
1714605900000|2024-05-01 23:25:00|24.02|21.62|24.02|21.62|24.07|21.67|24|21.6|0
1714606200000|2024-05-01 23:30:00|24.03|21.63|23.93|21.53|24.03|21.63|23.85|21.45|0
1714606500000|2024-05-01 23:35:00|23.94|21.54|23.92|21.52|23.95|21.55|23.88|21.48|0
1714606800000|2024-05-01 23:40:00|23.93|21.53|23.84|21.44|23.93|21.53|23.81|21.41|0
1714607100000|2024-05-01 23:45:00|23.82|21.42|23.73|21.33|23.84|21.44|23.73|21.33|0
1714607400000|2024-05-01 23:50:00|23.72|21.32|23.75|21.35|23.76|21.36|23.71|21.31|0
1714607700000|2024-05-01 23:55:00|23.73|21.33|23.72|21.32|23.73|21.33|23.68|21.28|0
1714608000000|2024-05-02 00:00:00|23.73|21.33|23.67|21.27|23.73|21.33|23.63|21.23|0
1714608300000|2024-05-02 00:05:00|23.66|21.26|23.67|21.27|23.69|21.29|23.64|21.24|0
1714608600000|2024-05-02 00:10:00|23.68|21.28|23.71|21.31|23.73|21.33|23.67|21.27|0
1714608900000|2024-05-02 00:15:00|23.7|21.3|23.68|21.28|23.7|21.3|23.65|21.25|0
1714609200000|2024-05-02 00:20:00|23.67|21.27|23.78|21.38|23.79|21.39|23.67|21.27|0
1714609500000|2024-05-02 00:25:00|23.79|21.39|23.7|21.3|23.79|21.39|23.66|21.26|0
1714609800000|2024-05-02 00:30:00|23.71|21.31|23.69|21.29|23.72|21.32|23.67|21.27|0
1714610100000|2024-05-02 00:35:00|23.67|21.27|23.59|21.19|23.68|21.28|23.56|21.16|0
1714610400000|2024-05-02 00:40:00|23.58|21.18|23.6|21.2|23.63|21.23|23.58|21.18|0
1714610700000|2024-05-02 00:45:00|23.59|21.19|23.52|21.12|23.59|21.19|23.52|21.12|0
1714611000000|2024-05-02 00:50:00|23.51|21.11|23.47|21.07|23.53|21.13|23.46|21.06|0
1714611300000|2024-05-02 00:55:00|23.48|21.08|23.55|21.15|23.55|21.15|23.46|21.06|0
1714611600000|2024-05-02 01:00:00|23.56|21.16|23.51|21.11|23.71|21.31|23.51|21.11|0
1714611900000|2024-05-02 01:05:00|23.49|21.09|23.49|21.09|23.54|21.14|23.47|21.07|0
1714612200000|2024-05-02 01:10:00|23.48|21.08|23.74|21.34|23.74|21.34|23.48|21.08|0
1714612500000|2024-05-02 01:15:00|23.73|21.33|23.68|21.28|23.74|21.34|23.68|21.28|0
1714612800000|2024-05-02 01:20:00|23.69|21.29|23.72|21.32|23.73|21.33|23.69|21.29|0
1714613100000|2024-05-02 01:25:00|23.73|21.33|23.8|21.4|23.8|21.4|23.71|21.31|0
1714613400000|2024-05-02 01:30:00|23.81|21.41|23.86|21.46|23.89|21.49|23.81|21.41|0
1714613700000|2024-05-02 01:35:00|23.87|21.47|23.9|21.5|23.9|21.5|23.82|21.42|0
1714614000000|2024-05-02 01:40:00|23.92|21.52|23.8|21.4|23.92|21.52|23.8|21.4|0
1714614300000|2024-05-02 01:45:00|23.81|21.41|23.83|21.43|23.84|21.44|23.77|21.37|0
1714614600000|2024-05-02 01:50:00|23.84|21.44|23.77|21.37|23.85|21.45|23.76|21.36|0
1714614900000|2024-05-02 01:55:00|23.76|21.36|23.72|21.32|23.78|21.38|23.72|21.32|0
1714615200000|2024-05-02 02:00:00|23.71|21.31|23.66|21.26|23.75|21.35|23.66|21.26|0
1714615500000|2024-05-02 02:05:00|23.68|21.28|23.62|21.22|23.68|21.28|23.62|21.22|0
1714615800000|2024-05-02 02:10:00|23.63|21.23|23.65|21.25|23.65|21.25|23.62|21.22|0
1714616100000|2024-05-02 02:15:00|23.64|21.24|23.63|21.23|23.65|21.25|23.62|21.22|0
1714616400000|2024-05-02 02:20:00|23.64|21.24|23.66|21.26|23.66|21.26|23.63|21.23|0
1714616700000|2024-05-02 02:25:00|23.65|21.25|23.66|21.26|23.66|21.26|23.64|21.24|0
1714617000000|2024-05-02 02:30:00|23.67|21.27|23.67|21.27|23.68|21.28|23.64|21.24|0
1714617300000|2024-05-02 02:35:00|23.68|21.28|23.64|21.24|23.68|21.28|23.63|21.23|0
1714617600000|2024-05-02 02:40:00|23.62|21.22|23.54|21.14|23.62|21.22|23.53|21.13|0
1714617900000|2024-05-02 02:45:00|23.53|21.13|23.6|21.2|23.6|21.2|23.51|21.11|0
1714618200000|2024-05-02 02:50:00|23.59|21.19|23.6|21.2|23.62|21.22|23.56|21.16|0
1714618500000|2024-05-02 02:55:00|23.59|21.19|23.6|21.2|23.6|21.2|23.59|21.19|0
1714618800000|2024-05-02 03:00:00|23.59|21.19|23.58|21.18|23.62|21.22|23.58|21.18|0
1714619100000|2024-05-02 03:05:00|23.6|21.2|23.63|21.23|23.63|21.23|23.58|21.18|0
1714619400000|2024-05-02 03:10:00|23.64|21.24|23.61|21.21|23.64|21.24|23.59|21.19|0
1714619700000|2024-05-02 03:15:00|23.6|21.2|23.63|21.23|23.63|21.23|23.58|21.18|0
1714620000000|2024-05-02 03:20:00|23.64|21.24|23.65|21.25|23.65|21.25|23.63|21.23|0
1714620300000|2024-05-02 03:25:00|23.64|21.24|23.59|21.19|23.64|21.24|23.57|21.17|0
1714620600000|2024-05-02 03:30:00|23.58|21.18|23.66|21.26|23.66|21.26|23.57|21.17|0
1714620900000|2024-05-02 03:35:00|23.67|21.27|23.7|21.3|23.73|21.33|23.67|21.27|0
1714621200000|2024-05-02 03:40:00|23.71|21.31|23.72|21.32|23.73|21.33|23.71|21.31|0
1714621500000|2024-05-02 03:45:00|23.71|21.31|23.68|21.28|23.71|21.31|23.67|21.27|0
1714621800000|2024-05-02 03:50:00|23.67|21.27|23.68|21.28|23.69|21.29|23.66|21.26|0
1714622100000|2024-05-02 03:55:00|23.69|21.29|23.69|21.29|23.69|21.29|23.67|21.27|0
1714622400000|2024-05-02 04:00:00|23.68|21.28|23.68|21.28|23.69|21.29|23.68|21.28|0
1714622700000|2024-05-02 04:05:00|23.67|21.27|23.66|21.26|23.68|21.28|23.66|21.26|0
1714623000000|2024-05-02 04:10:00|23.65|21.25|23.69|21.29|23.69|21.29|23.65|21.25|0
1714623300000|2024-05-02 04:15:00|23.68|21.28|23.69|21.29|23.71|21.31|23.68|21.28|0
1714623600000|2024-05-02 04:20:00|23.7|21.3|23.69|21.29|23.71|21.31|23.69|21.29|0
1714623900000|2024-05-02 04:25:00|23.68|21.28|23.74|21.34|23.75|21.35|23.68|21.28|0
1714624200000|2024-05-02 04:30:00|23.72|21.32|23.7|21.3|23.74|21.34|23.68|21.28|0
1714624500000|2024-05-02 04:35:00|23.69|21.29|23.7|21.3|23.71|21.31|23.68|21.28|0
1714624800000|2024-05-02 04:40:00|23.69|21.29|23.66|21.26|23.7|21.3|23.66|21.26|0
1714625100000|2024-05-02 04:45:00|23.67|21.27|23.7|21.3|23.7|21.3|23.66|21.26|0
1714625400000|2024-05-02 04:50:00|23.68|21.28|23.7|21.3|23.71|21.31|23.68|21.28|0
1714625700000|2024-05-02 04:55:00|23.68|21.28|23.65|21.25|23.7|21.3|23.65|21.25|0
1714626000000|2024-05-02 05:00:00|23.66|21.26|23.65|21.25|23.67|21.27|23.64|21.24|0
1714626300000|2024-05-02 05:05:00|23.64|21.24|23.7|21.3|23.7|21.3|23.6|21.2|0
1714626600000|2024-05-02 05:10:00|23.69|21.29|23.65|21.25|23.71|21.31|23.63|21.23|0
1714626900000|2024-05-02 05:15:00|23.64|21.24|23.66|21.26|23.67|21.27|23.62|21.22|0
1714627200000|2024-05-02 05:20:00|23.65|21.25|23.67|21.27|23.7|21.3|23.65|21.25|0
1714627500000|2024-05-02 05:25:00|23.68|21.28|23.69|21.29|23.69|21.29|23.66|21.26|0
1714627800000|2024-05-02 05:30:00|23.68|21.28|23.65|21.25|23.71|21.31|23.64|21.24|0
1714628100000|2024-05-02 05:35:00|23.64|21.24|23.7|21.3|23.72|21.32|23.64|21.24|0
1714628400000|2024-05-02 05:40:00|23.69|21.29|23.57|21.17|23.7|21.3|23.52|21.12|0
1714628700000|2024-05-02 05:45:00|23.58|21.18|23.63|21.23|23.63|21.23|23.55|21.15|0
1714629000000|2024-05-02 05:50:00|23.62|21.22|23.63|21.23|23.68|21.28|23.62|21.22|0
1714629300000|2024-05-02 05:55:00|23.64|21.24|23.69|21.29|23.69|21.29|23.63|21.23|0
1714629600000|2024-05-02 06:00:00|23.66|21.26|23.7|21.3|23.8|21.4|23.63|21.23|0
1714629900000|2024-05-02 06:05:00|23.69|21.29|23.77|21.37|23.79|21.39|23.64|21.24|0
1714630200000|2024-05-02 06:10:00|23.76|21.36|23.68|21.28|23.78|21.38|23.65|21.25|0
1714630500000|2024-05-02 06:15:00|23.7|21.3|23.6|21.2|23.71|21.31|23.6|21.2|0
1714630800000|2024-05-02 06:20:00|23.61|21.21|23.63|21.23|23.65|21.25|23.55|21.15|0
1714631100000|2024-05-02 06:25:00|23.62|21.22|23.61|21.21|23.66|21.26|23.58|21.18|0
1714631400000|2024-05-02 06:30:00|23.63|21.23|23.61|21.21|23.65|21.25|23.58|21.18|0
1714631700000|2024-05-02 06:35:00|23.62|21.22|23.71|21.31|23.71|21.31|23.59|21.19|0
1714632000000|2024-05-02 06:40:00|23.7|21.3|23.78|21.38|23.78|21.38|23.69|21.29|0
1714632300000|2024-05-02 06:45:00|23.75|21.35|23.78|21.38|23.8|21.4|23.74|21.34|0
1714632600000|2024-05-02 06:50:00|23.77|21.37|23.83|21.43|23.84|21.44|23.75|21.35|0
1714632900000|2024-05-02 06:55:00|23.82|21.42|23.96|21.56|24.15|21.75|23.78|21.38|0
1714633200000|2024-05-02 07:00:00|23.97|21.57|23.91|21.51|24.09|21.69|23.87|21.47|0
1714633500000|2024-05-02 07:05:00|23.9|21.5|23.9|21.5|23.94|21.54|23.84|21.44|0
1714633800000|2024-05-02 07:10:00|23.91|21.51|23.97|21.57|24.01|21.61|23.9|21.5|0
1714634100000|2024-05-02 07:15:00|23.98|21.58|23.93|21.53|23.99|21.59|23.87|21.47|0
1714634400000|2024-05-02 07:20:00|23.92|21.52|23.86|21.46|23.97|21.57|23.86|21.46|0
1714634700000|2024-05-02 07:25:00|23.85|21.45|23.89|21.49|23.94|21.54|23.8|21.4|0
1714635000000|2024-05-02 07:30:00|23.88|21.48|23.69|21.29|23.88|21.48|23.69|21.29|0
1714635300000|2024-05-02 07:35:00|23.68|21.28|23.47|21.07|23.9|21.5|23.46|21.06|0
1714635600000|2024-05-02 07:40:00|23.46|21.06|23.45|21.05|23.49|21.09|23.42|21.02|0
1714635900000|2024-05-02 07:45:00|23.46|21.06|23.31|20.91|23.46|21.06|23.31|20.91|0
1714636200000|2024-05-02 07:50:00|23.32|20.92|23.39|20.99|23.39|20.99|23.24|20.84|0
1714636500000|2024-05-02 07:55:00|23.34|20.94|23.39|20.99|23.4|21|23.33|20.93|0
1714636800000|2024-05-02 08:00:00|23.4|21|23.3|20.9|23.41|21.01|23.3|20.9|0
1714637100000|2024-05-02 08:05:00|23.31|20.91|23.24|20.84|23.33|20.93|23.13|20.73|0
1714637400000|2024-05-02 08:10:00|23.23|20.83|23.21|20.81|23.24|20.84|23.19|20.79|0
1714637700000|2024-05-02 08:15:00|23.22|20.82|23.23|20.83|23.28|20.88|23.14|20.74|0
1714638000000|2024-05-02 08:20:00|23.22|20.82|23.22|20.82|23.28|20.88|23.16|20.76|0
1714638300000|2024-05-02 08:25:00|23.23|20.83|23.31|20.91|23.31|20.91|23.15|20.75|0
1714638600000|2024-05-02 08:30:00|23.3|20.9|23.32|20.92|23.33|20.93|23.24|20.84|0
1714638900000|2024-05-02 08:35:00|23.31|20.91|23.29|20.89|23.37|20.97|23.27|20.87|0
1714639200000|2024-05-02 08:40:00|23.31|20.91|23.33|20.93|23.34|20.94|23.29|20.89|0
1714639500000|2024-05-02 08:45:00|23.32|20.92|23.39|20.99|23.44|21.04|23.32|20.92|0
1714639800000|2024-05-02 08:50:00|23.4|21|23.43|21.03|23.47|21.07|23.38|20.98|0
1714640100000|2024-05-02 08:55:00|23.44|21.04|23.55|21.15|23.56|21.16|23.41|21.01|0
1714640400000|2024-05-02 09:00:00|23.54|21.14|23.47|21.07|23.55|21.15|23.46|21.06|0
1714640700000|2024-05-02 09:05:00|23.46|21.06|23.49|21.09|23.51|21.11|23.46|21.06|0
1714641000000|2024-05-02 09:10:00|23.48|21.08|23.48|21.08|23.48|21.08|23.41|21.01|0
1714641300000|2024-05-02 09:15:00|23.47|21.07|23.44|21.04|23.49|21.09|23.41|21.01|0
1714641600000|2024-05-02 09:20:00|23.43|21.03|23.44|21.04|23.47|21.07|23.41|21.01|0
1714641900000|2024-05-02 09:25:00|23.45|21.05|23.42|21.02|23.45|21.05|23.41|21.01|0
1714642200000|2024-05-02 09:30:00|23.43|21.03|23.37|20.97|23.44|21.04|23.34|20.94|0
1714642500000|2024-05-02 09:35:00|23.36|20.96|23.38|20.98|23.42|21.02|23.32|20.92|0
1714642800000|2024-05-02 09:40:00|23.37|20.97|23.4|21|23.42|21.02|23.37|20.97|0
1714643100000|2024-05-02 09:45:00|23.41|21.01|23.33|20.93|23.47|21.07|23.33|20.93|0
1714643400000|2024-05-02 09:50:00|23.34|20.94|23.3|20.9|23.38|20.98|23.27|20.87|0
1714643700000|2024-05-02 09:55:00|23.29|20.89|23.27|20.87|23.32|20.92|23.27|20.87|0
1714644000000|2024-05-02 10:00:00|23.28|20.88|23.35|20.95|23.35|20.95|23.23|20.83|0
1714644300000|2024-05-02 10:05:00|23.34|20.94|23.18|20.78|23.38|20.98|23.17|20.77|0
1714644600000|2024-05-02 10:10:00|23.17|20.77|23.31|20.91|23.32|20.92|23.16|20.76|0
1714644900000|2024-05-02 10:15:00|23.29|20.89|23.32|20.92|23.37|20.97|23.29|20.89|0
1714645200000|2024-05-02 10:20:00|23.3|20.9|23.37|20.97|23.39|20.99|23.29|20.89|0
1714645500000|2024-05-02 10:25:00|23.35|20.95|23.33|20.93|23.39|20.99|23.31|20.91|0
1714645800000|2024-05-02 10:30:00|23.31|20.91|23.26|20.86|23.35|20.95|23.24|20.84|0
1714646100000|2024-05-02 10:35:00|23.24|20.84|23.29|20.89|23.3|20.9|23.19|20.79|0
1714646400000|2024-05-02 10:40:00|23.3|20.9|23.17|20.77|23.3|20.9|23.15|20.75|0
1714646700000|2024-05-02 10:45:00|23.19|20.79|23.13|20.73|23.19|20.79|23.08|20.68|0
1714647000000|2024-05-02 10:50:00|23.12|20.72|23.1|20.7|23.13|20.73|23.05|20.65|0
1714647300000|2024-05-02 10:55:00|23.09|20.69|23.13|20.73|23.15|20.75|23.08|20.68|0
1714647600000|2024-05-02 11:00:00|23.1|20.7|23.12|20.72|23.17|20.77|23.05|20.65|0
1714647900000|2024-05-02 11:05:00|23.11|20.71|23.03|20.63|23.11|20.71|23.01|20.61|0
1714648200000|2024-05-02 11:10:00|23.02|20.62|23|20.6|23.02|20.62|22.93|20.53|0
1714648500000|2024-05-02 11:15:00|22.99|20.59|23.03|20.63|23.05|20.65|22.99|20.59|0
1714648800000|2024-05-02 11:20:00|23.02|20.62|23.1|20.7|23.1|20.7|23.01|20.61|0
1714649100000|2024-05-02 11:25:00|23.11|20.71|23.1|20.7|23.13|20.73|23.04|20.64|0
1714649400000|2024-05-02 11:30:00|23.12|20.72|23.18|20.78|23.25|20.85|23.12|20.72|0
1714649700000|2024-05-02 11:35:00|23.17|20.77|23.27|20.87|23.28|20.88|23.15|20.75|0
1714650000000|2024-05-02 11:40:00|23.26|20.86|23.21|20.81|23.29|20.89|23.18|20.78|0
1714650300000|2024-05-02 11:45:00|23.2|20.8|23.27|20.87|23.27|20.87|23.19|20.79|0
1714650600000|2024-05-02 11:50:00|23.26|20.86|23.23|20.83|23.27|20.87|23.2|20.8|0
1714650900000|2024-05-02 11:55:00|23.27|20.87|23.29|20.89|23.34|20.94|23.26|20.86|0
1714651200000|2024-05-02 12:00:00|23.24|20.84|23.28|20.88|23.29|20.89|23.19|20.79|0
1714651500000|2024-05-02 12:05:00|23.29|20.89|23.13|20.73|23.29|20.89|23.11|20.71|0
1714651800000|2024-05-02 12:10:00|23.1|20.7|23.06|20.66|23.13|20.73|22.99|20.59|0
1714652100000|2024-05-02 12:15:00|23.05|20.65|23.19|20.79|23.19|20.79|23.05|20.65|0
1714652400000|2024-05-02 12:20:00|23.17|20.77|23.17|20.77|23.22|20.82|23.11|20.71|0
1714652700000|2024-05-02 12:25:00|23.16|20.76|23.19|20.79|23.22|20.82|23.12|20.72|0
1714653000000|2024-05-02 12:30:00|23.22|20.82|23.51|21.11|23.58|21.18|23.1|20.7|0
1714653300000|2024-05-02 12:35:00|23.52|21.12|23.39|20.99|23.53|21.13|23.24|20.84|0
1714653600000|2024-05-02 12:40:00|23.38|20.98|23.12|20.72|23.42|21.02|23.1|20.7|0
1714653900000|2024-05-02 12:45:00|23.1|20.7|23.2|20.8|23.26|20.86|23.09|20.69|0
1714654200000|2024-05-02 12:50:00|23.19|20.79|23.41|21.01|23.42|21.02|23.18|20.78|0
1714654500000|2024-05-02 12:55:00|23.42|21.02|23.55|21.15|23.56|21.16|23.4|21|0
1714654800000|2024-05-02 13:00:00|23.54|21.14|23.51|21.11|23.58|21.18|23.44|21.04|0
1714655100000|2024-05-02 13:05:00|23.53|21.13|23.59|21.19|23.69|21.29|23.49|21.09|0
1714655400000|2024-05-02 13:10:00|23.58|21.18|23.62|21.22|23.69|21.29|23.56|21.16|0
1714655700000|2024-05-02 13:15:00|23.61|21.21|23.6|21.2|23.66|21.26|23.57|21.17|0
1714656000000|2024-05-02 13:20:00|23.62|21.22|23.51|21.11|23.62|21.22|23.5|21.1|0
1714656300000|2024-05-02 13:25:00|23.49|21.09|23.35|20.95|23.49|21.09|23.35|20.95|0
1714656600000|2024-05-02 13:30:00|23.38|20.98|23.8|21.4|23.83|21.43|23.12|20.72|0
1714656900000|2024-05-02 13:35:00|23.86|21.46|24.12|21.72|24.18|21.78|23.86|21.46|0
1714657200000|2024-05-02 13:40:00|24.11|21.71|24.03|21.63|24.2|21.8|23.59|21.19|0
1714657500000|2024-05-02 13:45:00|23.99|21.59|24.4|22|24.4|22|23.93|21.53|0
1714657800000|2024-05-02 13:50:00|24.41|22.01|24.2|21.8|24.42|22.02|24.13|21.73|0
1714658100000|2024-05-02 13:55:00|24.17|21.77|24.27|21.87|24.28|21.88|24.09|21.69|0
1714658400000|2024-05-02 14:00:00|24.26|21.86|24.04|21.64|24.91|22.51|24.04|21.64|0
1714658700000|2024-05-02 14:05:00|24.06|21.66|24.99|22.59|25.09|22.69|24.06|21.66|0
1714659000000|2024-05-02 14:10:00|24.98|22.58|24.1|21.7|25.02|22.62|23.79|21.39|0
1714659300000|2024-05-02 14:15:00|24.07|21.67|23.94|21.54|24.1|21.7|23.85|21.45|0
1714659600000|2024-05-02 14:20:00|23.96|21.56|23.51|21.11|24.07|21.67|23.5|21.1|0
1714659900000|2024-05-02 14:25:00|23.49|21.09|23.5|21.1|23.61|21.21|23.42|21.02|0
1714660200000|2024-05-02 14:30:00|23.48|21.08|23.47|21.07|23.71|21.31|23.25|20.85|0
1714660500000|2024-05-02 14:35:00|23.49|21.09|23.71|21.31|23.85|21.45|23.47|21.07|0
1714660800000|2024-05-02 14:40:00|23.72|21.32|24.11|21.71|24.28|21.88|23.65|21.25|0
1714661100000|2024-05-02 14:45:00|24.16|21.76|23.56|21.16|24.29|21.89|23.52|21.12|0
1714661400000|2024-05-02 14:50:00|23.57|21.17|23.65|21.25|23.7|21.3|23.56|21.16|0
1714661700000|2024-05-02 14:55:00|23.62|21.22|23.24|20.84|23.64|21.24|23.22|20.82|0
1714662000000|2024-05-02 15:00:00|23.25|20.85|23.59|21.19|23.65|21.25|23.18|20.78|0
1714662300000|2024-05-02 15:05:00|23.6|21.2|23.32|20.92|23.7|21.3|23.31|20.91|0
1714662600000|2024-05-02 15:10:00|23.31|20.91|23.37|20.97|23.44|21.04|23.3|20.9|0
1714662900000|2024-05-02 15:15:00|23.38|20.98|23.47|21.07|23.48|21.08|23.34|20.94|0
1714663200000|2024-05-02 15:20:00|23.46|21.06|23.51|21.11|23.58|21.18|23.39|20.99|0
1714663500000|2024-05-02 15:25:00|23.48|21.08|23.16|20.76|23.55|21.15|22.33|19.93|0
1714663800000|2024-05-02 15:30:00|23.15|20.75|23.29|20.89|23.5|21.1|23.09|20.69|0
1714664100000|2024-05-02 15:35:00|23.3|20.9|23.27|20.87|23.34|20.94|23.2|20.8|0
1714664400000|2024-05-02 15:40:00|23.29|20.89|23.1|20.7|23.3|20.9|23.03|20.63|0
1714664700000|2024-05-02 15:45:00|23.09|20.69|23.1|20.7|23.18|20.78|23.03|20.63|0
1714665000000|2024-05-02 15:50:00|23.09|20.69|22.85|20.45|23.13|20.73|22.84|20.44|0
1714665300000|2024-05-02 15:55:00|22.88|20.48|22.85|20.45|22.88|20.48|22.77|20.37|0
1714665600000|2024-05-02 16:00:00|22.87|20.47|22.89|20.49|22.95|20.55|22.82|20.42|0
1714665900000|2024-05-02 16:05:00|22.88|20.48|23.08|20.68|23.13|20.73|22.88|20.48|0
1714666200000|2024-05-02 16:10:00|23.07|20.67|23.26|20.86|23.28|20.88|23.06|20.66|0
1714666500000|2024-05-02 16:15:00|23.24|20.84|23.27|20.87|23.35|20.95|23.19|20.79|0
1714666800000|2024-05-02 16:20:00|23.28|20.88|23.07|20.67|23.33|20.93|23.06|20.66|0
1714667100000|2024-05-02 16:25:00|23.08|20.68|23.09|20.69|23.14|20.74|23.03|20.63|0
1714667400000|2024-05-02 16:30:00|23.08|20.68|23.28|20.88|23.37|20.97|23.07|20.67|0
1714667700000|2024-05-02 16:35:00|23.29|20.89|23.18|20.78|23.52|21.12|23.17|20.77|0
1714668000000|2024-05-02 16:40:00|23.17|20.77|23.09|20.69|23.18|20.78|23.04|20.64|0
1714668300000|2024-05-02 16:45:00|23.07|20.67|23.05|20.65|23.16|20.76|23.03|20.63|0
1714668600000|2024-05-02 16:50:00|23.04|20.64|23.11|20.71|23.16|20.76|23|20.6|0
1714668900000|2024-05-02 16:55:00|23.12|20.72|23.08|20.68|23.25|20.85|23.08|20.68|0
1714669200000|2024-05-02 17:00:00|23.05|20.65|22.98|20.58|23.05|20.65|22.96|20.56|0
1714669500000|2024-05-02 17:05:00|22.97|20.57|22.81|20.41|23.03|20.63|22.76|20.36|0
1714669800000|2024-05-02 17:10:00|22.82|20.42|22.55|20.15|22.84|20.44|22.46|20.06|0
1714670100000|2024-05-02 17:15:00|22.56|20.16|22.57|20.17|22.58|20.18|22.44|20.04|0
1714670400000|2024-05-02 17:20:00|22.58|20.18|22.42|20.02|22.61|20.21|22.42|20.02|0
1714670700000|2024-05-02 17:25:00|22.43|20.03|22.58|20.18|22.84|20.44|22.41|20.01|0
1714671000000|2024-05-02 17:30:00|22.55|20.15|22.75|20.35|22.8|20.4|22.47|20.07|0
1714671300000|2024-05-02 17:35:00|22.74|20.34|22.76|20.36|22.9|20.5|22.68|20.28|0
1714671600000|2024-05-02 17:40:00|22.74|20.34|22.68|20.28|22.86|20.46|22.65|20.25|0
1714671900000|2024-05-02 17:45:00|22.69|20.29|22.74|20.34|22.75|20.35|22.6|20.2|0
1714672200000|2024-05-02 17:50:00|22.73|20.33|22.79|20.39|22.8|20.4|22.66|20.26|0
1714672500000|2024-05-02 17:55:00|22.8|20.4|22.7|20.3|22.8|20.4|22.62|20.22|0
1714672800000|2024-05-02 18:00:00|22.69|20.29|22.55|20.15|22.77|20.37|22.54|20.14|0
1714673100000|2024-05-02 18:05:00|22.58|20.18|22.4|20|22.63|20.23|22.33|19.93|0
1714673400000|2024-05-02 18:10:00|22.41|20.01|22.46|20.06|22.5|20.1|22.31|19.91|0
1714673700000|2024-05-02 18:15:00|22.45|20.05|22.56|20.16|22.64|20.24|22.41|20.01|0
1714674000000|2024-05-02 18:20:00|22.57|20.17|22.53|20.13|22.63|20.23|22.53|20.13|0
1714674300000|2024-05-02 18:25:00|22.52|20.12|22.4|20|22.54|20.14|22.39|19.99|0
1714674600000|2024-05-02 18:30:00|22.39|19.99|22.26|19.86|22.44|20.04|22.2|19.8|0
1714674900000|2024-05-02 18:35:00|22.25|19.85|22.25|19.85|22.26|19.86|22.17|19.77|0
1714675200000|2024-05-02 18:40:00|22.23|19.83|22.29|19.89|22.33|19.93|22.17|19.77|0
1714675500000|2024-05-02 18:45:00|22.28|19.88|22.27|19.87|22.64|20.24|22.09|19.69|0
1714675800000|2024-05-02 18:50:00|22.24|19.84|22.22|19.82|22.26|19.86|22.04|19.64|0
1714676100000|2024-05-02 18:55:00|22.21|19.81|22.11|19.71|22.21|19.81|22.06|19.66|0
1714676400000|2024-05-02 19:00:00|22.09|19.69|22.22|19.82|22.37|19.97|22.09|19.69|0
1714676700000|2024-05-02 19:05:00|22.23|19.83|21.98|19.58|22.23|19.83|21.98|19.58|0
1714677000000|2024-05-02 19:10:00|21.99|19.59|22.2|19.8|22.3|19.9|21.91|19.51|0
1714677300000|2024-05-02 19:15:00|22.21|19.81|22.26|19.86|22.33|19.93|22.09|19.69|0
1714677600000|2024-05-02 19:20:00|22.25|19.85|22.08|19.68|22.28|19.88|22.01|19.61|0
1714677900000|2024-05-02 19:25:00|22.06|19.66|22.15|19.75|22.16|19.76|22.04|19.64|0
1714678200000|2024-05-02 19:30:00|22.19|19.79|22.44|20.04|22.44|20.04|22.12|19.72|0
1714678500000|2024-05-02 19:35:00|22.45|20.05|22.51|20.11|22.67|20.27|22.43|20.03|0
1714678800000|2024-05-02 19:40:00|22.5|20.1|22.69|20.29|22.7|20.3|22.47|20.07|0
1714679100000|2024-05-02 19:45:00|22.73|20.33|22.57|20.17|22.81|20.41|22.53|20.13|0
1714679400000|2024-05-02 19:50:00|22.6|20.2|22.66|20.26|22.7|20.3|22.55|20.15|0
1714679700000|2024-05-02 19:55:00|22.62|20.22|22.25|19.85|22.71|20.31|22.25|19.85|0
1714680000000|2024-05-02 20:00:00|22.27|19.87|22.1|19.7|22.38|19.98|22|19.6|0
1714680300000|2024-05-02 20:05:00|22.11|19.71|22.21|19.81|22.3|19.9|22.1|19.7|0
1714680600000|2024-05-02 20:10:00|22.19|19.79|22.29|19.89|22.33|19.93|22.19|19.79|0
1714680900000|2024-05-02 20:15:00|22.26|19.86|22.39|19.99|22.4|20|22.26|19.86|0
1714681200000|2024-05-02 20:20:00|22.4|20|22.32|19.92|22.4|20|22.29|19.89|0
1714681500000|2024-05-02 20:25:00|22.31|19.91|22.29|19.89|22.34|19.94|22.24|19.84|0
1714681800000|2024-05-02 20:30:00|22.02|19.62|21.8|19.4|22.02|19.62|21.64|19.24|0
1714682100000|2024-05-02 20:35:00|21.81|19.41|21.77|19.37|21.84|19.44|21.7|19.3|0
1714682400000|2024-05-02 20:40:00|21.75|19.35|21.39|18.99|21.75|19.35|21.39|18.99|0
1714682700000|2024-05-02 20:45:00|21.41|19.01|21.5|19.1|21.5|19.1|21.37|18.97|0
1714683000000|2024-05-02 20:50:00|21.53|19.13|21.51|19.11|21.53|19.13|21.41|19.01|0
1714683300000|2024-05-02 20:55:00|21.5|19.1|21.45|19.05|21.52|19.12|21.43|19.03|0
1714683600000|2024-05-02 21:00:00|21.46|19.06|21.47|19.07|21.49|19.09|21.45|19.05|0
1714683900000|2024-05-02 21:05:00|21.48|19.08|21.52|19.12|21.53|19.13|21.47|19.07|0
1714684200000|2024-05-02 21:10:00|21.53|19.13|21.57|19.17|21.58|19.18|21.52|19.12|0
1714684500000|2024-05-02 21:15:00|21.56|19.16|21.59|19.19|21.6|19.2|21.54|19.14|0
1714684800000|2024-05-02 21:20:00|21.6|19.2|21.55|19.15|21.6|19.2|21.54|19.14|0
1714685100000|2024-05-02 21:25:00|21.56|19.16|21.54|19.14|21.56|19.16|21.54|19.14|0
1714685400000|2024-05-02 21:30:00|21.55|19.15|21.55|19.15|21.55|19.15|21.55|19.15|0
1714685700000|2024-05-02 21:35:00|21.76|19.36|21.63|19.23|21.76|19.36|21.57|19.17|0
1714686000000|2024-05-02 21:40:00|21.62|19.22|21.66|19.26|21.68|19.28|21.62|19.22|0
1714686300000|2024-05-02 21:45:00|21.64|19.24|21.61|19.21|21.67|19.27|21.61|19.21|0
1714686600000|2024-05-02 21:50:00|21.58|19.18|21.58|19.18|21.59|19.19|21.57|19.17|0
1714686900000|2024-05-02 21:55:00|21.57|19.17|21.54|19.14|21.59|19.19|21.5|19.1|0
1714687200000|2024-05-02 22:00:00|21.53|19.13|21.58|19.18|21.63|19.23|21.48|19.08|0
1714687500000|2024-05-02 22:05:00|21.57|19.17|21.63|19.23|21.68|19.28|21.56|19.16|0
1714687800000|2024-05-02 22:10:00|21.61|19.21|21.53|19.13|21.63|19.23|21.5|19.1|0
1714688100000|2024-05-02 22:15:00|21.51|19.11|21.4|19|21.51|19.11|21.14|18.74|0
1714688400000|2024-05-02 22:20:00|21.41|19.01|21.52|19.12|21.53|19.13|21.38|18.98|0
1714688700000|2024-05-02 22:25:00|21.43|19.03|21.53|19.13|21.56|19.16|21.43|19.03|0
1714689000000|2024-05-02 22:30:00|21.54|19.14|21.65|19.25|21.69|19.29|21.54|19.14|0
1714689300000|2024-05-02 22:35:00|21.67|19.27|21.64|19.24|21.72|19.32|21.63|19.23|0
1714689600000|2024-05-02 22:40:00|21.63|19.23|21.65|19.25|21.66|19.26|21.61|19.21|0
1714689900000|2024-05-02 22:45:00|21.64|19.24|21.67|19.27|21.69|19.29|21.64|19.24|0
1714690200000|2024-05-02 22:50:00|21.68|19.28|21.64|19.24|21.69|19.29|21.64|19.24|0
1714690500000|2024-05-02 22:55:00|21.65|19.25|21.63|19.23|21.65|19.25|21.62|19.22|0
1714690800000|2024-05-02 23:00:00|21.64|19.24|21.65|19.25|21.69|19.29|21.62|19.22|0
1714691100000|2024-05-02 23:05:00|21.66|19.26|21.64|19.24|21.7|19.3|21.63|19.23|0
1714691400000|2024-05-02 23:10:00|21.65|19.25|21.56|19.16|21.68|19.28|21.56|19.16|0
1714691700000|2024-05-02 23:15:00|21.57|19.17|21.64|19.24|21.67|19.27|21.56|19.16|0
1714692000000|2024-05-02 23:20:00|21.65|19.25|21.66|19.26|21.7|19.3|21.63|19.23|0
1714692300000|2024-05-02 23:25:00|21.67|19.27|21.66|19.26|21.67|19.27|21.65|19.25|0
1714692600000|2024-05-02 23:30:00|21.67|19.27|21.65|19.25|21.67|19.27|21.62|19.22|0
1714692900000|2024-05-02 23:35:00|21.66|19.26|21.64|19.24|21.66|19.26|21.63|19.23|0
1714693200000|2024-05-02 23:40:00|21.63|19.23|21.65|19.25|21.65|19.25|21.62|19.22|0
1714693500000|2024-05-02 23:45:00|21.66|19.26|21.6|19.2|21.67|19.27|21.6|19.2|0
1714693800000|2024-05-02 23:50:00|21.61|19.21|21.55|19.15|21.61|19.21|21.55|19.15|0
1714694100000|2024-05-02 23:55:00|21.56|19.16|21.59|19.19|21.59|19.19|21.56|19.16|0
1714694400000|2024-05-03 00:00:00|21.57|19.17|21.65|19.25|21.68|19.28|21.57|19.17|0
1714694700000|2024-05-03 00:05:00|21.64|19.24|21.67|19.27|21.72|19.32|21.63|19.23|0
1714695000000|2024-05-03 00:10:00|21.66|19.26|21.64|19.24|21.68|19.28|21.64|19.24|0
1714695300000|2024-05-03 00:15:00|21.65|19.25|21.72|19.32|21.72|19.32|21.62|19.22|0
1714695600000|2024-05-03 00:20:00|21.73|19.33|21.66|19.26|21.73|19.33|21.66|19.26|0
1714695900000|2024-05-03 00:25:00|21.67|19.27|21.65|19.25|21.67|19.27|21.64|19.24|0
1714696200000|2024-05-03 00:30:00|21.64|19.24|21.58|19.18|21.64|19.24|21.57|19.17|0
1714696500000|2024-05-03 00:35:00|21.57|19.17|21.51|19.11|21.57|19.17|21.48|19.08|0
1714696800000|2024-05-03 00:40:00|21.52|19.12|21.48|19.08|21.53|19.13|21.47|19.07|0
1714697100000|2024-05-03 00:45:00|21.47|19.07|21.43|19.03|21.47|19.07|21.41|19.01|0
1714697400000|2024-05-03 00:50:00|21.44|19.04|21.48|19.08|21.48|19.08|21.42|19.02|0
1714697700000|2024-05-03 00:55:00|21.47|19.07|21.48|19.08|21.49|19.09|21.47|19.07|0
1714698000000|2024-05-03 01:00:00|21.47|19.07|21.46|19.06|21.5|19.1|21.45|19.05|0
1714698300000|2024-05-03 01:05:00|21.45|19.05|21.47|19.07|21.47|19.07|21.43|19.03|0
1714698600000|2024-05-03 01:10:00|21.48|19.08|21.5|19.1|21.5|19.1|21.47|19.07|0
1714698900000|2024-05-03 01:15:00|21.51|19.11|21.48|19.08|21.51|19.11|21.46|19.06|0
1714699200000|2024-05-03 01:20:00|21.47|19.07|21.41|19.01|21.48|19.08|21.41|19.01|0
1714699500000|2024-05-03 01:25:00|21.43|19.03|21.44|19.04|21.46|19.06|21.4|19|0
1714699800000|2024-05-03 01:30:00|21.46|19.06|21.38|18.98|21.46|19.06|21.38|18.98|0
1714700100000|2024-05-03 01:35:00|21.37|18.97|21.38|18.98|21.39|18.99|21.35|18.95|0
1714700400000|2024-05-03 01:40:00|21.37|18.97|21.47|19.07|21.48|19.08|21.37|18.97|0
1714700700000|2024-05-03 01:45:00|21.45|19.05|21.4|19|21.45|19.05|21.39|18.99|0
1714701000000|2024-05-03 01:50:00|21.41|19.01|21.41|19.01|21.42|19.02|21.36|18.96|0
1714701300000|2024-05-03 01:55:00|21.42|19.02|21.52|19.12|21.52|19.12|21.42|19.02|0
1714701600000|2024-05-03 02:00:00|21.51|19.11|21.55|19.15|21.56|19.16|21.48|19.08|0
1714701900000|2024-05-03 02:05:00|21.56|19.16|21.52|19.12|21.56|19.16|21.5|19.1|0
1714702200000|2024-05-03 02:10:00|21.51|19.11|21.51|19.11|21.51|19.11|21.48|19.08|0
1714702500000|2024-05-03 02:15:00|21.5|19.1|21.51|19.11|21.52|19.12|21.5|19.1|0
1714702800000|2024-05-03 02:20:00|21.5|19.1|21.58|19.18|21.58|19.18|21.5|19.1|0
1714703100000|2024-05-03 02:25:00|21.57|19.17|21.58|19.18|21.59|19.19|21.57|19.17|0
1714703400000|2024-05-03 02:30:00|21.57|19.17|21.53|19.13|21.57|19.17|21.52|19.12|0
1714703700000|2024-05-03 02:35:00|21.52|19.12|21.54|19.14|21.58|19.18|21.52|19.12|0
1714704000000|2024-05-03 02:40:00|21.53|19.13|21.57|19.17|21.57|19.17|21.53|19.13|0
1714704300000|2024-05-03 02:45:00|21.56|19.16|21.6|19.2|21.6|19.2|21.55|19.15|0
1714704600000|2024-05-03 02:50:00|21.58|19.18|21.58|19.18|21.6|19.2|21.56|19.16|0
1714704900000|2024-05-03 02:55:00|21.57|19.17|21.6|19.2|21.6|19.2|21.56|19.16|0
1714705200000|2024-05-03 03:00:00|21.62|19.22|21.56|19.16|21.62|19.22|21.54|19.14|0
1714705500000|2024-05-03 03:05:00|21.55|19.15|21.58|19.18|21.6|19.2|21.55|19.15|0
1714705800000|2024-05-03 03:10:00|21.57|19.17|21.59|19.19|21.59|19.19|21.57|19.17|0
1714706100000|2024-05-03 03:15:00|21.58|19.18|21.61|19.21|21.62|19.22|21.57|19.17|0
1714706400000|2024-05-03 03:20:00|21.6|19.2|21.59|19.19|21.62|19.22|21.59|19.19|0
1714706700000|2024-05-03 03:25:00|21.58|19.18|21.6|19.2|21.6|19.2|21.58|19.18|0
1714707000000|2024-05-03 03:30:00|21.59|19.19|21.56|19.16|21.6|19.2|21.56|19.16|0
1714707300000|2024-05-03 03:35:00|21.57|19.17|21.54|19.14|21.59|19.19|21.54|19.14|0
1714707600000|2024-05-03 03:40:00|21.52|19.12|21.52|19.12|21.54|19.14|21.51|19.11|0
1714707900000|2024-05-03 03:45:00|21.53|19.13|21.56|19.16|21.57|19.17|21.52|19.12|0
1714708200000|2024-05-03 03:50:00|21.55|19.15|21.6|19.2|21.6|19.2|21.55|19.15|0
1714708500000|2024-05-03 03:55:00|21.59|19.19|21.56|19.16|21.59|19.19|21.55|19.15|0
1714708800000|2024-05-03 04:00:00|21.55|19.15|21.55|19.15|21.55|19.15|21.53|19.13|0
1714709100000|2024-05-03 04:05:00|21.56|19.16|21.59|19.19|21.61|19.21|21.56|19.16|0
1714709400000|2024-05-03 04:10:00|21.58|19.18|21.58|19.18|21.59|19.19|21.58|19.18|0
1714709700000|2024-05-03 04:15:00|21.57|19.17|21.57|19.17|21.57|19.17|21.54|19.14|0
1714710000000|2024-05-03 04:20:00|21.56|19.16|21.57|19.17|21.57|19.17|21.55|19.15|0
1714710300000|2024-05-03 04:25:00|21.56|19.16|21.57|19.17|21.57|19.17|21.56|19.16|0
1714710600000|2024-05-03 04:30:00|21.59|19.19|21.62|19.22|21.62|19.22|21.58|19.18|0
1714710900000|2024-05-03 04:35:00|21.61|19.21|21.62|19.22|21.63|19.23|21.6|19.2|0
1714711200000|2024-05-03 04:40:00|21.63|19.23|21.63|19.23|21.65|19.25|21.62|19.22|0
1714711500000|2024-05-03 04:45:00|21.64|19.24|21.62|19.22|21.64|19.24|21.61|19.21|0
1714711800000|2024-05-03 04:50:00|21.61|19.21|21.66|19.26|21.67|19.27|21.61|19.21|0
1714712100000|2024-05-03 04:55:00|21.65|19.25|21.66|19.26|21.68|19.28|21.65|19.25|0
1714712400000|2024-05-03 05:00:00|21.67|19.27|21.66|19.26|21.69|19.29|21.65|19.25|0
1714712700000|2024-05-03 05:05:00|21.65|19.25|21.67|19.27|21.67|19.27|21.64|19.24|0
1714713000000|2024-05-03 05:10:00|21.68|19.28|21.68|19.28|21.69|19.29|21.67|19.27|0
1714713300000|2024-05-03 05:15:00|21.69|19.29|21.69|19.29|21.7|19.3|21.67|19.27|0
1714713600000|2024-05-03 05:20:00|21.7|19.3|21.83|19.43|22.06|19.66|21.68|19.28|0
1714713900000|2024-05-03 05:25:00|21.84|19.44|21.88|19.48|21.88|19.48|21.81|19.41|0
1714714200000|2024-05-03 05:30:00|21.87|19.47|21.79|19.39|21.87|19.47|21.79|19.39|0
1714714500000|2024-05-03 05:35:00|21.78|19.38|21.8|19.4|21.81|19.41|21.78|19.38|0
1714714800000|2024-05-03 05:40:00|21.79|19.39|21.77|19.37|21.81|19.41|21.77|19.37|0
1714715100000|2024-05-03 05:45:00|21.78|19.38|21.76|19.36|21.78|19.38|21.73|19.33|0
1714715400000|2024-05-03 05:50:00|21.77|19.37|21.78|19.38|21.79|19.39|21.74|19.34|0
1714715700000|2024-05-03 05:55:00|21.77|19.37|21.75|19.35|21.79|19.39|21.74|19.34|0
1714716000000|2024-05-03 06:00:00|21.77|19.37|21.87|19.47|21.87|19.47|21.77|19.37|0
1714716300000|2024-05-03 06:05:00|21.88|19.48|21.87|19.47|21.9|19.5|21.84|19.44|0
1714716600000|2024-05-03 06:10:00|21.86|19.46|21.78|19.38|21.86|19.46|21.76|19.36|0
1714716900000|2024-05-03 06:15:00|21.8|19.4|21.84|19.44|21.89|19.49|21.8|19.4|0
1714717200000|2024-05-03 06:20:00|21.85|19.45|21.91|19.51|21.93|19.53|21.84|19.44|0
1714717500000|2024-05-03 06:25:00|21.93|19.53|21.87|19.47|21.93|19.53|21.86|19.46|0
1714717800000|2024-05-03 06:30:00|21.85|19.45|21.88|19.48|21.88|19.48|21.85|19.45|0
1714718100000|2024-05-03 06:35:00|21.89|19.49|21.82|19.42|21.89|19.49|21.81|19.41|0
1714718400000|2024-05-03 06:40:00|21.81|19.41|21.83|19.43|21.86|19.46|21.81|19.41|0
1714718700000|2024-05-03 06:45:00|21.82|19.42|21.79|19.39|21.83|19.43|21.79|19.39|0
1714719000000|2024-05-03 06:50:00|21.8|19.4|21.81|19.41|21.81|19.41|21.78|19.38|0
1714719300000|2024-05-03 06:55:00|21.8|19.4|21.83|19.43|21.85|19.45|21.78|19.38|0
1714719600000|2024-05-03 07:00:00|21.81|19.41|21.84|19.44|21.89|19.49|21.81|19.41|0
1714719900000|2024-05-03 07:05:00|21.85|19.45|21.95|19.55|21.95|19.55|21.84|19.44|0
1714720200000|2024-05-03 07:10:00|21.93|19.53|21.91|19.51|21.95|19.55|21.85|19.45|0
1714720500000|2024-05-03 07:15:00|21.92|19.52|22|19.6|22|19.6|21.86|19.46|0
1714720800000|2024-05-03 07:20:00|21.99|19.59|22.01|19.61|22.04|19.64|21.97|19.57|0
1714721100000|2024-05-03 07:25:00|22|19.6|22.02|19.62|22.03|19.63|21.96|19.56|0
1714721400000|2024-05-03 07:30:00|22.01|19.61|22|19.6|22.04|19.64|21.97|19.57|0
1714721700000|2024-05-03 07:35:00|22.01|19.61|22.01|19.61|22.04|19.64|21.96|19.56|0
1714722000000|2024-05-03 07:40:00|22.03|19.63|22|19.6|22.05|19.65|21.96|19.56|0
1714722300000|2024-05-03 07:45:00|21.99|19.59|21.9|19.5|22|19.6|21.9|19.5|0
1714722600000|2024-05-03 07:50:00|21.91|19.51|21.87|19.47|21.92|19.52|21.87|19.47|0
1714722900000|2024-05-03 07:55:00|21.85|19.45|21.84|19.44|21.87|19.47|21.83|19.43|0
1714723200000|2024-05-03 08:00:00|21.83|19.43|21.76|19.36|21.86|19.46|21.75|19.35|0
1714723500000|2024-05-03 08:05:00|21.75|19.35|21.75|19.35|21.78|19.38|21.75|19.35|0
1714723800000|2024-05-03 08:10:00|21.74|19.34|21.81|19.41|21.82|19.42|21.73|19.33|0
1714724100000|2024-05-03 08:15:00|21.82|19.42|21.76|19.36|21.83|19.43|21.76|19.36|0
1714724400000|2024-05-03 08:20:00|21.78|19.38|21.78|19.38|21.81|19.41|21.77|19.37|0
1714724700000|2024-05-03 08:25:00|21.79|19.39|21.7|19.3|21.79|19.39|21.68|19.28|0
1714725000000|2024-05-03 08:30:00|21.71|19.31|21.64|19.24|21.74|19.34|21.63|19.23|0
1714725300000|2024-05-03 08:35:00|21.63|19.23|21.63|19.23|21.67|19.27|21.59|19.19|0
1714725600000|2024-05-03 08:40:00|21.62|19.22|21.68|19.28|21.7|19.3|21.62|19.22|0
1714725900000|2024-05-03 08:45:00|21.69|19.29|21.63|19.23|21.7|19.3|21.59|19.19|0
1714726200000|2024-05-03 08:50:00|21.62|19.22|21.63|19.23|21.65|19.25|21.6|19.2|0
1714726500000|2024-05-03 08:55:00|21.61|19.21|21.66|19.26|21.67|19.27|21.61|19.21|0
1714726800000|2024-05-03 09:00:00|21.65|19.25|21.65|19.25|21.69|19.29|21.64|19.24|0
1714727100000|2024-05-03 09:05:00|21.63|19.23|21.66|19.26|21.68|19.28|21.63|19.23|0
1714727400000|2024-05-03 09:10:00|21.65|19.25|21.68|19.28|21.68|19.28|21.62|19.22|0
1714727700000|2024-05-03 09:15:00|21.69|19.29|21.7|19.3|21.71|19.31|21.64|19.24|0
1714728000000|2024-05-03 09:20:00|21.71|19.31|21.76|19.36|21.77|19.37|21.71|19.31|0
1714728300000|2024-05-03 09:25:00|21.75|19.35|21.75|19.35|21.77|19.37|21.73|19.33|0
1714728600000|2024-05-03 09:30:00|21.74|19.34|21.71|19.31|21.75|19.35|21.69|19.29|0
1714728900000|2024-05-03 09:35:00|21.72|19.32|21.62|19.22|21.72|19.32|21.59|19.19|0
1714729200000|2024-05-03 09:40:00|21.64|19.24|21.55|19.15|21.76|19.36|21.55|19.15|0
1714729500000|2024-05-03 09:45:00|21.54|19.14|21.58|19.18|21.59|19.19|21.54|19.14|0
1714729800000|2024-05-03 09:50:00|21.56|19.16|21.52|19.12|21.61|19.21|21.52|19.12|0
1714730100000|2024-05-03 09:55:00|21.53|19.13|21.53|19.13|21.56|19.16|21.51|19.11|0
1714730400000|2024-05-03 10:00:00|21.5|19.1|21.46|19.06|21.52|19.12|21.44|19.04|0
1714730700000|2024-05-03 10:05:00|21.45|19.05|21.55|19.15|21.6|19.2|21.01|18.63|0
1714731000000|2024-05-03 10:10:00|21.56|19.16|21.55|19.15|21.57|19.17|21.52|19.12|0
1714731300000|2024-05-03 10:15:00|21.54|19.14|21.52|19.12|21.57|19.17|21.52|19.12|0
1714731600000|2024-05-03 10:20:00|21.53|19.13|21.58|19.18|21.58|19.18|21.5|19.1|0
1714731900000|2024-05-03 10:25:00|21.59|19.19|21.55|19.15|21.59|19.19|21.54|19.14|0
1714732200000|2024-05-03 10:30:00|21.54|19.14|21.58|19.18|21.59|19.19|21.53|19.13|0
1714732500000|2024-05-03 10:35:00|21.6|19.2|21.64|19.24|21.65|19.25|21.59|19.19|0
1714732800000|2024-05-03 10:40:00|21.63|19.23|21.63|19.23|21.65|19.25|21.61|19.21|0
1714733100000|2024-05-03 10:45:00|21.62|19.22|21.66|19.26|21.66|19.26|21.59|19.19|0
1714733400000|2024-05-03 10:50:00|21.67|19.27|21.65|19.25|21.69|19.29|21.64|19.24|0
1714733700000|2024-05-03 10:55:00|21.66|19.26|21.7|19.3|21.71|19.31|21.64|19.24|0
1714734000000|2024-05-03 11:00:00|21.72|19.32|21.73|19.33|21.77|19.37|21.67|19.27|0
1714734300000|2024-05-03 11:05:00|21.74|19.34|21.72|19.32|21.74|19.34|21.68|19.28|0
1714734600000|2024-05-03 11:10:00|21.73|19.33|21.71|19.31|21.77|19.37|21.71|19.31|0
1714734900000|2024-05-03 11:15:00|21.72|19.32|21.64|19.24|21.73|19.33|21.63|19.23|0
1714735200000|2024-05-03 11:20:00|21.63|19.23|21.64|19.24|21.67|19.27|21.63|19.23|0
1714735500000|2024-05-03 11:25:00|21.63|19.23|21.53|19.13|21.65|19.25|21.53|19.13|0
1714735800000|2024-05-03 11:30:00|21.55|19.15|21.6|19.2|21.6|19.2|21.53|19.13|0
1714736100000|2024-05-03 11:35:00|21.61|19.21|21.67|19.27|21.67|19.27|21.6|19.2|0
1714736400000|2024-05-03 11:40:00|21.65|19.25|21.67|19.27|21.67|19.27|21.62|19.22|0
1714736700000|2024-05-03 11:45:00|21.66|19.26|21.74|19.34|21.74|19.34|21.62|19.22|0
1714737000000|2024-05-03 11:50:00|21.73|19.33|21.77|19.37|21.83|19.43|21.69|19.29|0
1714737300000|2024-05-03 11:55:00|21.76|19.36|21.76|19.36|21.78|19.38|21.68|19.28|0
1714737600000|2024-05-03 12:00:00|21.75|19.35|21.61|19.21|21.75|19.35|21.56|19.16|0
1714737900000|2024-05-03 12:05:00|21.63|19.23|21.66|19.26|21.67|19.27|21.56|19.16|0
1714738200000|2024-05-03 12:10:00|21.67|19.27|21.59|19.19|21.69|19.29|21.58|19.18|0
1714738500000|2024-05-03 12:15:00|21.6|19.2|21.55|19.15|21.65|19.25|21.55|19.15|0
1714738800000|2024-05-03 12:20:00|21.54|19.14|21.63|19.23|21.63|19.23|21.52|19.12|0
1714739100000|2024-05-03 12:25:00|21.62|19.22|21.59|19.19|21.65|19.25|21.44|19.04|0
1714739400000|2024-05-03 12:30:00|21.62|19.22|20.56|18.24|21.62|19.22|20.09|17.81|0
1714739700000|2024-05-03 12:35:00|20.57|18.21|20.47|18.15|20.57|18.22|20.18|17.9|0
1714740000000|2024-05-03 12:40:00|20.42|18.11|19.48|17.27|20.54|18.22|19.2|17.02|0
1714740300000|2024-05-03 12:45:00|19.46|17.25|19.5|17.29|19.66|17.44|19.26|17.08|0
1714740600000|2024-05-03 12:50:00|19.48|17.27|19.58|17.36|19.66|17.44|19.4|17.2|0
1714740900000|2024-05-03 12:55:00|19.55|17.34|19.48|17.28|19.57|17.35|19.42|17.22|0
1714741200000|2024-05-03 13:00:00|19.46|17.27|19.43|17.23|19.56|17.34|19.33|17.14|0
1714741500000|2024-05-03 13:05:00|19.42|17.22|19.58|17.36|19.63|17.41|19.38|17.19|0
1714741800000|2024-05-03 13:10:00|19.59|17.37|19.6|17.38|19.64|17.42|19.5|17.3|0
1714742100000|2024-05-03 13:15:00|19.59|17.37|19.6|17.38|19.73|17.5|19.58|17.36|0
1714742400000|2024-05-03 13:20:00|19.61|17.39|19.65|17.42|19.7|17.47|19.57|17.35|0
1714742700000|2024-05-03 13:25:00|19.67|17.45|19.29|17.11|19.69|17.46|19.26|17.08|0
1714743000000|2024-05-03 13:30:00|19.28|17.1|19.65|17.42|19.68|17.45|19.19|17.02|0
1714743300000|2024-05-03 13:35:00|19.7|17.47|19.69|17.46|19.92|17.67|19.66|17.43|0
1714743600000|2024-05-03 13:40:00|19.68|17.45|20.06|17.79|20.66|18.32|19.3|17.12|0
1714743900000|2024-05-03 13:45:00|19.94|17.68|19.92|17.66|20.13|17.85|19.83|17.59|0
1714744200000|2024-05-03 13:50:00|19.91|17.65|19.79|17.55|20.09|17.81|19.75|17.51|0
1714744500000|2024-05-03 13:55:00|19.78|17.54|19.84|17.6|19.86|17.61|19.66|17.44|0
1714744800000|2024-05-03 14:00:00|19.5|17.59|20.58|18.25|20.62|18.29|19.49|17.28|0
1714745100000|2024-05-03 14:05:00|20.53|18.21|20.3|18|20.58|18.25|20.18|17.89|0
1714745400000|2024-05-03 14:10:00|20.29|17.99|20.51|18.18|20.66|18.32|20.16|17.88|0
1714745700000|2024-05-03 14:15:00|20.43|18.12|20.64|18.3|20.69|18.35|20.2|17.91|0
1714746000000|2024-05-03 14:20:00|20.56|18.24|20.65|18.31|20.9|18.53|20.56|18.24|0
1714746300000|2024-05-03 14:25:00|20.68|18.34|20.43|18.11|21.03|18.65|20.22|17.93|0
1714746600000|2024-05-03 14:30:00|20.39|18.09|20.62|18.29|20.65|18.32|20.21|17.92|0
1714746900000|2024-05-03 14:35:00|20.64|18.31|20.46|18.14|20.81|18.45|20.42|18.11|0
1714747200000|2024-05-03 14:40:00|20.45|18.13|20.14|17.86|20.57|18.24|20.13|17.85|0
1714747500000|2024-05-03 14:45:00|20.17|17.88|20.23|17.94|20.27|17.98|20.1|17.83|0
1714747800000|2024-05-03 14:50:00|20.22|17.93|20.59|18.25|20.62|18.28|20.22|17.93|0
1714748100000|2024-05-03 14:55:00|20.56|18.24|20.63|18.29|20.66|18.32|20.45|18.14|0
1714748400000|2024-05-03 15:00:00|20.62|18.28|20.65|18.31|20.68|18.34|20.5|18.18|0
1714748700000|2024-05-03 15:05:00|20.66|18.32|20.78|18.43|20.82|18.47|20.44|18.13|0
1714749000000|2024-05-03 15:10:00|20.75|18.4|20.75|18.4|20.88|18.52|20.68|18.34|0
1714749300000|2024-05-03 15:15:00|20.77|18.42|20.54|18.21|20.77|18.42|20.46|18.15|0
1714749600000|2024-05-03 15:20:00|20.53|18.2|20.52|18.19|20.64|18.3|20.39|18.08|0
1714749900000|2024-05-03 15:25:00|20.49|18.17|20.36|18.06|20.52|18.19|20.33|18.03|0
1714750200000|2024-05-03 15:30:00|20.37|18.07|19.93|17.68|20.37|18.07|19.93|17.68|0
1714750500000|2024-05-03 15:35:00|19.88|17.63|19.92|17.67|19.99|17.72|19.85|17.6|0
1714750800000|2024-05-03 15:40:00|19.89|17.64|19.95|17.7|19.95|17.7|19.77|17.54|0
1714751100000|2024-05-03 15:45:00|19.93|17.68|19.97|17.71|20.06|17.79|19.83|17.58|0
1714751400000|2024-05-03 15:50:00|19.99|17.72|19.57|17.36|20|17.73|19.37|17.18|0
1714751700000|2024-05-03 15:55:00|19.58|17.37|19.68|17.45|19.68|17.45|19.49|17.28|0
1714752000000|2024-05-03 16:00:00|19.67|17.44|19.57|17.36|19.67|17.44|19.5|17.29|0
1714752300000|2024-05-03 16:05:00|19.56|17.35|19.81|17.57|19.9|17.65|19.5|17.29|0
1714752600000|2024-05-03 16:10:00|19.83|17.58|19.96|17.7|19.97|17.71|19.8|17.56|0
1714752900000|2024-05-03 16:15:00|19.97|17.71|19.96|17.7|20|17.74|19.88|17.63|0
1714753200000|2024-05-03 16:20:00|19.95|17.69|19.85|17.61|20.02|17.76|19.8|17.56|0
1714753500000|2024-05-03 16:25:00|19.84|17.6|19.82|17.58|19.87|17.62|19.74|17.5|0
1714753800000|2024-05-03 16:30:00|19.83|17.59|19.8|17.56|19.89|17.63|19.76|17.52|0
1714754100000|2024-05-03 16:35:00|19.81|17.57|19.67|17.45|19.81|17.57|19.64|17.42|0
1714754400000|2024-05-03 16:40:00|19.65|17.43|19.72|17.48|19.75|17.51|19.62|17.4|0
1714754700000|2024-05-03 16:45:00|19.7|17.47|19.77|17.53|19.8|17.56|19.65|17.42|0
1714755000000|2024-05-03 16:50:00|19.76|17.52|19.93|17.68|19.95|17.69|19.75|17.51|0
1714755300000|2024-05-03 16:55:00|19.95|17.69|19.9|17.65|20.03|17.76|19.89|17.64|0
1714755600000|2024-05-03 17:00:00|19.89|17.64|19.85|17.6|19.94|17.69|19.82|17.57|0
1714755900000|2024-05-03 17:05:00|19.86|17.61|19.79|17.55|19.88|17.63|19.71|17.48|0
1714756200000|2024-05-03 17:10:00|19.77|17.54|19.63|17.41|19.8|17.55|19.63|17.41|0
1714756500000|2024-05-03 17:15:00|19.64|17.42|19.7|17.47|19.72|17.49|19.57|17.36|0
1714756800000|2024-05-03 17:20:00|19.71|17.48|19.74|17.51|19.78|17.54|19.7|17.47|0
1714757100000|2024-05-03 17:25:00|19.73|17.5|19.74|17.51|19.77|17.53|19.66|17.43|0
1714757400000|2024-05-03 17:30:00|19.73|17.5|19.72|17.49|19.9|17.65|19.69|17.46|0
1714757700000|2024-05-03 17:35:00|19.73|17.5|19.63|17.41|19.76|17.52|19.63|17.41|0
1714758000000|2024-05-03 17:40:00|19.62|17.4|19.73|17.49|19.75|17.51|19.55|17.34|0
1714758300000|2024-05-03 17:45:00|19.75|17.51|19.64|17.42|19.76|17.52|19.6|17.38|0
1714758600000|2024-05-03 17:50:00|19.63|17.41|19.59|17.37|19.66|17.44|19.58|17.36|0
1714758900000|2024-05-03 17:55:00|19.6|17.38|19.65|17.43|19.65|17.43|19.52|17.31|0
1714759200000|2024-05-03 18:00:00|19.64|17.42|19.55|17.33|19.64|17.42|19.54|17.32|0
1714759500000|2024-05-03 18:05:00|19.56|17.34|19.78|17.54|19.82|17.58|19.42|17.22|0
1714759800000|2024-05-03 18:10:00|19.76|17.52|19.83|17.59|19.84|17.6|19.72|17.48|0
1714760100000|2024-05-03 18:15:00|19.84|17.6|19.7|17.47|19.84|17.6|19.7|17.47|0
1714760400000|2024-05-03 18:20:00|19.72|17.48|19.76|17.52|19.79|17.55|19.71|17.48|0
1714760700000|2024-05-03 18:25:00|19.77|17.53|19.79|17.55|19.79|17.55|19.69|17.46|0
1714761000000|2024-05-03 18:30:00|19.8|17.56|19.73|17.5|19.8|17.56|19.7|17.47|0
1714761300000|2024-05-03 18:35:00|19.74|17.51|19.87|17.62|19.87|17.62|19.69|17.46|0
1714761600000|2024-05-03 18:40:00|19.88|17.63|19.85|17.6|19.94|17.69|19.74|17.51|0
1714761900000|2024-05-03 18:45:00|19.84|17.59|19.85|17.6|19.93|17.67|19.81|17.56|0
1714762200000|2024-05-03 18:50:00|19.83|17.58|19.86|17.61|19.87|17.62|19.76|17.53|0
1714762500000|2024-05-03 18:55:00|19.85|17.6|19.88|17.63|19.99|17.73|19.82|17.58|0
1714762800000|2024-05-03 19:00:00|19.9|17.65|19.79|17.55|19.99|17.73|19.79|17.55|0
1714763100000|2024-05-03 19:05:00|19.8|17.56|19.79|17.55|19.82|17.58|19.75|17.51|0
1714763400000|2024-05-03 19:10:00|19.77|17.53|19.59|17.37|19.78|17.54|19.39|17.2|0
1714763700000|2024-05-03 19:15:00|19.6|17.38|19.64|17.42|19.67|17.45|19.51|17.3|0
1714764000000|2024-05-03 19:20:00|19.65|17.43|19.64|17.42|19.69|17.46|19.6|17.38|0
1714764300000|2024-05-03 19:25:00|19.65|17.43|19.56|17.34|19.67|17.45|19.54|17.33|0
1714764600000|2024-05-03 19:30:00|19.57|17.35|19.73|17.5|19.74|17.51|19.57|17.35|0
1714764900000|2024-05-03 19:35:00|19.72|17.49|19.59|17.37|19.76|17.52|19.53|17.31|0
1714765200000|2024-05-03 19:40:00|19.6|17.38|19.62|17.4|19.66|17.43|19.52|17.31|0
1714765500000|2024-05-03 19:45:00|19.63|17.41|19.75|17.52|19.76|17.53|19.6|17.38|0
1714765800000|2024-05-03 19:50:00|19.73|17.5|19.62|17.4|19.75|17.52|19.53|17.32|0
1714766100000|2024-05-03 19:55:00|19.67|17.44|19.7|17.47|19.76|17.52|19.65|17.42|0
1714766400000|2024-05-03 20:00:00|19.71|17.48|19.57|17.36|19.71|17.48|19.55|17.34|0
1714766700000|2024-05-03 20:05:00|19.59|17.38|19.5|17.29|19.59|17.38|19.5|17.29|0
1714767000000|2024-05-03 20:10:00|19.48|17.27|19.46|17.26|19.52|17.31|19.44|17.24|0
1714955100000|2024-05-06 00:25:00|20.96|18.59|20.95|18.58|20.96|18.59|20.94|18.57|0
1714955400000|2024-05-06 00:30:00|20.93|18.56|20.97|18.6|20.98|18.61|20.93|18.56|0
1714955700000|2024-05-06 00:35:00|20.98|18.61|20.93|18.56|20.99|18.62|20.92|18.55|0
1714956000000|2024-05-06 00:40:00|20.94|18.57|20.91|18.54|20.94|18.57|20.9|18.53|0
1714956300000|2024-05-06 00:45:00|20.9|18.53|20.92|18.55|20.92|18.55|20.89|18.53|0
1714956600000|2024-05-06 00:50:00|20.91|18.54|20.86|18.5|20.91|18.54|20.86|18.49|0
1714956900000|2024-05-06 00:55:00|20.85|18.49|20.86|18.5|20.87|18.51|20.84|18.48|0
1714957200000|2024-05-06 01:00:00|20.87|18.51|20.86|18.5|20.88|18.52|20.84|18.48|0
1714957500000|2024-05-06 01:05:00|20.85|18.49|20.85|18.49|20.86|18.5|20.83|18.47|0
1714957800000|2024-05-06 01:10:00|20.84|18.48|20.81|18.46|20.85|18.49|20.81|18.46|0
1714958100000|2024-05-06 01:15:00|20.83|18.47|20.84|18.48|20.84|18.48|20.8|18.45|0
1714958400000|2024-05-06 01:20:00|20.82|18.47|20.78|18.43|20.85|18.49|20.78|18.43|0
1714958700000|2024-05-06 01:25:00|20.79|18.44|20.82|18.47|20.83|18.48|20.79|18.44|0
1714959000000|2024-05-06 01:30:00|20.83|18.48|20.81|18.46|20.83|18.48|20.79|18.44|0
1714959300000|2024-05-06 01:35:00|20.8|18.45|20.82|18.46|20.83|18.47|20.79|18.44|0
1714959600000|2024-05-06 01:40:00|20.83|18.47|20.82|18.46|20.83|18.47|20.81|18.45|0
1714959900000|2024-05-06 01:45:00|20.83|18.47|20.9|18.53|20.9|18.53|20.82|18.46|0
1714960200000|2024-05-06 01:50:00|20.89|18.52|20.84|18.48|20.9|18.53|20.84|18.48|0
1714960500000|2024-05-06 01:55:00|20.83|18.47|20.79|18.43|20.83|18.47|20.79|18.43|0
1714960800000|2024-05-06 02:00:00|20.8|18.44|20.77|18.42|20.8|18.44|20.77|18.42|0
1714961100000|2024-05-06 02:05:00|20.79|18.43|20.8|18.44|20.82|18.46|20.78|18.43|0
1714961400000|2024-05-06 02:10:00|20.81|18.45|20.81|18.45|20.82|18.46|20.78|18.43|0
1714961700000|2024-05-06 02:15:00|20.8|18.44|20.8|18.45|20.82|18.46|20.78|18.43|0
1714962000000|2024-05-06 02:20:00|20.79|18.44|20.8|18.45|20.83|18.47|20.79|18.44|0
1714962300000|2024-05-06 02:25:00|20.81|18.46|20.78|18.43|20.81|18.46|20.78|18.43|0
1714962600000|2024-05-06 02:30:00|20.79|18.44|20.79|18.44|20.84|18.48|20.79|18.44|0
1714962900000|2024-05-06 02:35:00|20.8|18.45|20.82|18.47|20.82|18.47|20.8|18.45|0
1714963200000|2024-05-06 02:40:00|20.81|18.46|20.82|18.47|20.83|18.48|20.81|18.46|0
1714963500000|2024-05-06 02:45:00|20.83|18.46|20.83|18.47|20.84|18.48|20.82|18.46|0
1714963800000|2024-05-06 02:50:00|20.84|18.48|20.85|18.49|20.86|18.5|20.83|18.47|0
1714964100000|2024-05-06 02:55:00|20.84|18.48|20.85|18.49|20.85|18.49|20.83|18.47|0
1714964400000|2024-05-06 03:00:00|20.86|18.5|20.83|18.47|20.87|18.51|20.83|18.47|0
1714964700000|2024-05-06 03:05:00|20.84|18.48|20.86|18.5|20.87|18.51|20.84|18.48|0
1714965000000|2024-05-06 03:10:00|20.85|18.49|20.87|18.51|20.88|18.52|20.85|18.49|0
1714965300000|2024-05-06 03:15:00|20.88|18.52|20.88|18.52|20.88|18.52|20.87|18.51|0
1714965600000|2024-05-06 03:20:00|20.87|18.51|20.85|18.49|20.87|18.51|20.85|18.49|0
1714965900000|2024-05-06 03:25:00|20.86|18.5|20.88|18.52|20.89|18.53|20.86|18.5|0
1714966200000|2024-05-06 03:30:00|20.87|18.51|20.85|18.49|20.89|18.53|20.85|18.49|0
1714966500000|2024-05-06 03:35:00|20.84|18.48|20.81|18.46|20.84|18.48|20.81|18.46|0
1714966800000|2024-05-06 03:40:00|20.8|18.45|20.79|18.44|20.8|18.45|20.79|18.43|0
1714967100000|2024-05-06 03:45:00|20.78|18.43|20.79|18.44|20.81|18.46|20.78|18.43|0
1714967400000|2024-05-06 03:50:00|20.8|18.45|20.82|18.47|20.83|18.47|20.79|18.45|0
1714967700000|2024-05-06 03:55:00|20.81|18.46|20.8|18.45|20.81|18.46|20.8|18.45|0
1714968000000|2024-05-06 04:00:00|20.81|18.46|20.84|18.48|20.85|18.49|20.8|18.46|0
1714968300000|2024-05-06 04:05:00|20.85|18.49|20.86|18.5|20.86|18.5|20.84|18.48|0
1714968600000|2024-05-06 04:10:00|20.85|18.49|20.84|18.48|20.86|18.5|20.84|18.48|0
1714968900000|2024-05-06 04:15:00|20.85|18.49|20.85|18.49|20.85|18.49|20.85|18.49|0
1714969200000|2024-05-06 04:20:00|20.86|18.5|20.86|18.5|20.86|18.5|20.85|18.49|0
1714969500000|2024-05-06 04:25:00|20.87|18.51|20.86|18.5|20.87|18.51|20.85|18.49|0
1714969800000|2024-05-06 04:30:00|20.85|18.49|20.86|18.5|20.86|18.5|20.85|18.49|0
1714970100000|2024-05-06 04:35:00|20.87|18.51|20.86|18.5|20.87|18.51|20.86|18.5|0
1714970400000|2024-05-06 04:40:00|20.87|18.51|20.87|18.51|20.87|18.51|20.86|18.5|0
1714970700000|2024-05-06 04:45:00|20.88|18.52|20.89|18.52|20.89|18.52|20.87|18.51|0
1714971000000|2024-05-06 04:50:00|20.88|18.51|20.88|18.51|20.89|18.52|20.88|18.51|0
1714971300000|2024-05-06 04:55:00|20.89|18.52|20.89|18.52|20.9|18.53|20.88|18.51|0
1714971600000|2024-05-06 05:00:00|20.88|18.51|20.89|18.52|20.89|18.52|20.84|18.48|0
1714971900000|2024-05-06 05:05:00|20.88|18.51|20.85|18.49|20.88|18.51|20.85|18.49|0
1714972200000|2024-05-06 05:10:00|20.84|18.48|20.84|18.48|20.86|18.5|20.83|18.47|0
1714972500000|2024-05-06 05:15:00|20.85|18.49|20.87|18.51|20.89|18.52|20.84|18.48|0
1714972800000|2024-05-06 05:20:00|20.89|18.52|20.9|18.53|20.9|18.53|20.87|18.51|0
1714973100000|2024-05-06 05:25:00|20.94|18.57|20.95|18.58|20.95|18.58|20.93|18.56|0
1714973400000|2024-05-06 05:30:00|20.96|18.59|20.92|18.55|20.96|18.59|20.88|18.52|0
1714973700000|2024-05-06 05:35:00|20.9|18.54|20.86|18.5|20.91|18.54|20.86|18.5|0
1714974000000|2024-05-06 05:40:00|20.87|18.51|20.86|18.5|20.88|18.52|20.86|18.5|0
1714974300000|2024-05-06 05:45:00|20.87|18.51|20.85|18.49|20.88|18.52|20.85|18.49|0
1714974600000|2024-05-06 05:50:00|20.86|18.5|20.87|18.51|20.89|18.53|20.84|18.48|0
1714974900000|2024-05-06 05:55:00|20.86|18.5|20.86|18.5|20.89|18.52|20.86|18.5|0
1714975200000|2024-05-06 06:00:00|20.85|18.49|20.81|18.45|20.87|18.51|20.8|18.45|0
1714975500000|2024-05-06 06:05:00|20.8|18.44|20.82|18.47|20.84|18.49|20.78|18.43|0
1714975800000|2024-05-06 06:10:00|20.81|18.46|20.82|18.47|20.84|18.48|20.81|18.46|0
1714976100000|2024-05-06 06:15:00|20.81|18.46|20.78|18.43|20.82|18.47|20.78|18.43|0
1714976400000|2024-05-06 06:20:00|20.79|18.44|20.75|18.4|20.8|18.45|20.75|18.4|0
1714976700000|2024-05-06 06:25:00|20.74|18.39|20.7|18.36|20.74|18.39|20.67|18.33|0
1714977000000|2024-05-06 06:30:00|20.68|18.34|20.67|18.33|20.72|18.38|20.67|18.33|0
1714977300000|2024-05-06 06:35:00|20.68|18.34|20.66|18.32|20.69|18.35|20.66|18.32|0
1714977600000|2024-05-06 06:40:00|20.67|18.33|20.67|18.33|20.69|18.35|20.65|18.31|0
1714977900000|2024-05-06 06:45:00|20.68|18.34|20.68|18.34|20.68|18.34|20.64|18.31|0
1714978200000|2024-05-06 06:50:00|20.69|18.35|20.69|18.34|20.7|18.35|20.68|18.34|0
1714978500000|2024-05-06 06:55:00|20.68|18.33|20.69|18.34|20.69|18.34|20.65|18.32|0
1714978800000|2024-05-06 07:00:00|20.68|18.35|20.71|18.36|20.72|18.37|20.65|18.32|0
1714979100000|2024-05-06 07:05:00|20.7|18.37|20.67|18.33|20.73|18.38|20.67|18.33|0
1714979400000|2024-05-06 07:10:00|20.68|18.34|20.63|18.29|20.68|18.34|20.63|18.29|0
1714979700000|2024-05-06 07:15:00|20.62|18.28|20.67|18.33|20.67|18.33|20.61|18.28|0
1714980000000|2024-05-06 07:20:00|20.66|18.32|20.71|18.37|20.73|18.38|20.66|18.32|0
1714980300000|2024-05-06 07:25:00|20.72|18.38|20.71|18.37|20.74|18.39|20.7|18.36|0
1714980600000|2024-05-06 07:30:00|20.72|18.38|20.69|18.35|20.72|18.38|20.68|18.33|0
1714980900000|2024-05-06 07:35:00|20.7|18.36|20.64|18.3|20.7|18.36|20.63|18.29|0
1714981200000|2024-05-06 07:40:00|20.63|18.29|20.67|18.33|20.69|18.35|20.63|18.29|0
1714981500000|2024-05-06 07:45:00|20.68|18.34|20.67|18.33|20.72|18.38|20.67|18.33|0
1714981800000|2024-05-06 07:50:00|20.7|18.36|20.75|18.4|20.77|18.42|20.69|18.35|0
1714982100000|2024-05-06 07:55:00|20.76|18.41|20.77|18.42|20.77|18.42|20.73|18.38|0
1714982400000|2024-05-06 08:00:00|20.76|18.41|20.75|18.4|20.81|18.45|20.73|18.38|0
1714982700000|2024-05-06 08:05:00|20.74|18.39|20.74|18.39|20.76|18.41|20.71|18.36|0
1714983000000|2024-05-06 08:10:00|20.75|18.4|20.65|18.31|20.75|18.4|20.65|18.31|0
1714983300000|2024-05-06 08:15:00|20.66|18.32|20.66|18.32|20.71|18.36|20.65|18.31|0
1714983600000|2024-05-06 08:20:00|20.67|18.33|20.6|18.27|20.67|18.33|20.6|18.27|0
1714983900000|2024-05-06 08:25:00|20.59|18.26|20.56|18.24|20.62|18.28|20.54|18.22|0
1714984200000|2024-05-06 08:30:00|20.58|18.25|20.52|18.2|20.59|18.26|20.51|18.19|0
1714984500000|2024-05-06 08:35:00|20.53|18.21|20.58|18.25|20.58|18.25|20.52|18.2|0
1714984800000|2024-05-06 08:40:00|20.57|18.24|20.58|18.25|20.59|18.26|20.57|18.24|0
1714985100000|2024-05-06 08:45:00|20.57|18.24|20.58|18.25|20.59|18.26|20.56|18.23|0
1714985400000|2024-05-06 08:50:00|20.57|18.24|20.58|18.25|20.59|18.26|20.55|18.22|0
1714985700000|2024-05-06 08:55:00|20.57|18.24|20.55|18.23|20.59|18.26|20.55|18.22|0
1714986000000|2024-05-06 09:00:00|20.56|18.22|20.53|18.2|20.58|18.25|20.52|18.19|0
1714986300000|2024-05-06 09:05:00|20.54|18.21|20.52|18.19|20.55|18.22|20.52|18.19|0
1714986600000|2024-05-06 09:10:00|20.53|18.2|20.5|18.18|20.54|18.21|20.49|18.17|0
1714986900000|2024-05-06 09:15:00|20.51|18.19|20.48|18.16|20.51|18.19|20.48|18.16|0
1714987200000|2024-05-06 09:20:00|20.49|18.17|20.47|18.15|20.51|18.19|20.47|18.15|0
1714987500000|2024-05-06 09:25:00|20.48|18.16|20.44|18.12|20.48|18.16|20.42|18.11|0
1714987800000|2024-05-06 09:30:00|20.45|18.13|20.42|18.1|20.47|18.15|20.42|18.1|0
1714988100000|2024-05-06 09:35:00|20.43|18.11|20.4|18.09|20.46|18.14|20.4|18.09|0
1714988400000|2024-05-06 09:40:00|20.41|18.1|20.41|18.1|20.43|18.11|20.39|18.08|0
1714988700000|2024-05-06 09:45:00|20.42|18.11|20.4|18.09|20.42|18.11|20.4|18.09|0
1714989000000|2024-05-06 09:50:00|20.41|18.1|20.39|18.08|20.42|18.11|20.38|18.07|0
1714989300000|2024-05-06 09:55:00|20.4|18.09|20.39|18.08|20.41|18.1|20.38|18.07|0
1714989600000|2024-05-06 10:00:00|20.38|18.07|20.36|18.05|20.41|18.1|20.36|18.05|0
1714989900000|2024-05-06 10:05:00|20.37|18.06|20.33|18.02|20.37|18.06|20.3|18.01|0
1714990200000|2024-05-06 10:10:00|20.34|18.03|20.34|18.03|20.36|18.05|20.32|18.02|0
1714990500000|2024-05-06 10:15:00|20.33|18.04|20.32|18.02|20.35|18.04|20.31|18.01|0
1714990800000|2024-05-06 10:20:00|20.33|18.03|20.3|18|20.34|18.04|20.29|17.99|0
1714991100000|2024-05-06 10:25:00|20.31|18.01|20.29|17.99|20.32|18.02|20.29|17.99|0
1714991400000|2024-05-06 10:30:00|20.28|17.98|20.33|18.03|20.33|18.03|20.24|17.95|0
1714991700000|2024-05-06 10:35:00|20.32|18.02|20.31|18.01|20.33|18.03|20.29|17.99|0
1714992000000|2024-05-06 10:40:00|20.3|18|20.27|17.97|20.31|18.01|20.27|17.97|0
1714992300000|2024-05-06 10:45:00|20.28|17.98|20.27|17.97|20.29|17.99|20.26|17.96|0
1714992600000|2024-05-06 10:50:00|20.28|17.98|20.22|17.93|20.3|18|20.22|17.93|0
1714992900000|2024-05-06 10:55:00|20.23|17.94|20.16|17.88|20.23|17.94|20.11|17.83|0
1714993200000|2024-05-06 11:00:00|20.18|17.9|20.22|17.93|20.24|17.95|20.18|17.89|0
1714993500000|2024-05-06 11:05:00|20.24|17.95|20.22|17.93|20.25|17.96|20.19|17.9|0
1714993800000|2024-05-06 11:10:00|20.21|17.92|20.22|17.93|20.24|17.95|20.21|17.92|0
1714994100000|2024-05-06 11:15:00|20.23|17.94|20.21|17.92|20.26|17.97|20.21|17.92|0
1714994400000|2024-05-06 11:20:00|20.22|17.93|20.23|17.94|20.26|17.97|20.2|17.91|0
1714994700000|2024-05-06 11:25:00|20.24|17.95|20.21|17.92|20.24|17.95|20.2|17.91|0
1714995000000|2024-05-06 11:30:00|20.2|17.91|20.23|17.94|20.23|17.94|20.19|17.9|0
1714995300000|2024-05-06 11:35:00|20.24|17.95|20.2|17.91|20.25|17.96|20.2|17.91|0
1714995600000|2024-05-06 11:40:00|20.21|17.92|20.17|17.89|20.21|17.92|20.16|17.88|0
1714995900000|2024-05-06 11:45:00|20.18|17.9|20.24|17.95|20.24|17.95|20.17|17.89|0
1714996200000|2024-05-06 11:50:00|20.23|17.94|20.2|17.91|20.24|17.95|20.18|17.9|0
1714996500000|2024-05-06 11:55:00|20.19|17.92|20.2|17.92|20.23|17.94|20.19|17.91|0
1714996800000|2024-05-06 12:00:00|20.19|17.91|20.18|17.9|20.24|17.95|20.17|17.89|0
1714997100000|2024-05-06 12:05:00|20.17|17.89|20.13|17.85|20.18|17.9|20.11|17.84|0
1714997400000|2024-05-06 12:10:00|20.12|17.84|20.16|17.88|20.16|17.88|20.11|17.83|0
1714997700000|2024-05-06 12:15:00|20.15|17.87|20.11|17.83|20.15|17.87|20.08|17.81|0
1714998000000|2024-05-06 12:20:00|20.12|17.84|20.76|18.41|20.81|18.46|20.04|17.77|0
1714998300000|2024-05-06 12:25:00|20.77|18.42|20.32|18.02|20.79|18.44|20.32|18.02|0
1714998600000|2024-05-06 12:30:00|20.31|18.01|20.31|18.01|20.36|18.05|20.29|17.99|0
1714998900000|2024-05-06 12:35:00|20.28|17.99|20.31|18.01|20.35|18.04|20.27|17.98|0
1714999200000|2024-05-06 12:40:00|20.29|18|20.37|18.06|20.37|18.06|20.29|18|0
1714999500000|2024-05-06 12:45:00|20.36|18.05|20.32|18.02|20.38|18.07|20.32|18.02|0
1714999800000|2024-05-06 12:50:00|20.34|18.03|20.35|18.04|20.35|18.04|20.32|18.02|0
1715000100000|2024-05-06 12:55:00|20.36|18.05|20.39|18.08|20.4|18.09|20.34|18.04|0
1715000400000|2024-05-06 13:00:00|20.4|18.09|20.41|18.1|20.42|18.11|20.38|18.07|0
1715000700000|2024-05-06 13:05:00|20.42|18.11|20.4|18.09|20.44|18.12|20.4|18.09|0
1715001000000|2024-05-06 13:10:00|20.41|18.1|20.44|18.12|20.46|18.14|20.35|18.05|0
1715001300000|2024-05-06 13:15:00|20.45|18.13|20.31|18.01|20.45|18.13|20.31|18.01|0
1715001600000|2024-05-06 13:20:00|20.32|18.02|20.34|18.04|20.35|18.05|20.29|17.99|0
1715001900000|2024-05-06 13:25:00|20.35|18.05|20.24|17.95|20.37|18.07|20.2|17.92|0
1715002200000|2024-05-06 13:30:00|20.23|17.94|20.3|18|20.41|18.1|20.23|17.94|0
1715002500000|2024-05-06 13:35:00|20.29|17.99|20.16|17.88|20.34|18.04|20.08|17.8|0
1715002800000|2024-05-06 13:40:00|20.15|17.87|20.05|17.78|20.17|17.89|20.02|17.76|0
1715003100000|2024-05-06 13:45:00|20.04|17.77|20|17.74|20.06|17.79|19.99|17.73|0
1715003400000|2024-05-06 13:50:00|19.98|17.72|20.06|17.79|20.08|17.81|19.98|17.72|0
1715003700000|2024-05-06 13:55:00|20.05|17.78|20.04|17.77|20.11|17.84|20.01|17.75|0
1715004000000|2024-05-06 14:00:00|20.02|17.75|20.04|17.77|20.08|17.81|19.99|17.73|0
1715004300000|2024-05-06 14:05:00|20.03|17.76|19.92|17.66|20.04|17.77|19.89|17.64|0
1715004600000|2024-05-06 14:10:00|19.9|17.65|19.96|17.7|20.05|17.78|19.9|17.65|0
1715004900000|2024-05-06 14:15:00|19.95|17.69|20.04|17.77|20.09|17.82|19.9|17.65|0
1715005200000|2024-05-06 14:20:00|20.05|17.78|19.94|17.69|20.09|17.82|19.94|17.69|0
1715005500000|2024-05-06 14:25:00|19.95|17.7|20.01|17.74|20.01|17.74|19.9|17.65|0
1715005800000|2024-05-06 14:30:00|19.97|17.71|20.02|17.75|20.04|17.77|19.94|17.69|0
1715006100000|2024-05-06 14:35:00|20|17.74|20.14|17.86|20.2|17.92|19.97|17.71|0
1715006400000|2024-05-06 14:40:00|20.13|17.85|20.16|17.88|20.17|17.89|20.07|17.8|0
1715006700000|2024-05-06 14:45:00|20.17|17.89|20.18|17.9|20.25|17.96|20.16|17.88|0
1715007000000|2024-05-06 14:50:00|20.19|17.91|20.21|17.92|20.21|17.92|20.13|17.85|0
1715007300000|2024-05-06 14:55:00|20.22|17.93|20.2|17.91|20.25|17.96|20.17|17.89|0
1715007600000|2024-05-06 15:00:00|20.21|17.92|20.36|18.05|20.36|18.05|20.2|17.91|0
1715007900000|2024-05-06 15:05:00|20.35|18.04|20.19|17.9|20.39|18.08|20.19|17.9|0
1715008200000|2024-05-06 15:10:00|20.18|17.89|20.28|17.99|20.31|18.01|20.17|17.88|0
1715008500000|2024-05-06 15:15:00|20.27|17.98|20.25|17.96|20.31|18.01|20.24|17.95|0
1715008800000|2024-05-06 15:20:00|20.24|17.95|20.27|17.97|20.32|18.02|20.21|17.92|0
1715009100000|2024-05-06 15:25:00|20.26|17.98|20.29|17.99|20.34|18.04|20.26|17.97|0
1715009400000|2024-05-06 15:30:00|20.28|17.98|20.27|17.97|20.33|18.03|20.26|17.96|0
1715009700000|2024-05-06 15:35:00|20.28|17.98|19.87|17.62|20.31|18.01|19.84|17.59|0
1715010000000|2024-05-06 15:40:00|19.86|17.61|19.81|17.56|19.88|17.63|19.81|17.56|0
1715010300000|2024-05-06 15:45:00|19.8|17.55|19.78|17.54|19.81|17.56|19.72|17.49|0
1715010600000|2024-05-06 15:50:00|19.77|17.55|19.8|17.56|19.83|17.58|19.75|17.52|0
1715010900000|2024-05-06 15:55:00|19.79|17.55|19.79|17.55|19.81|17.57|19.75|17.52|0
1715011200000|2024-05-06 16:00:00|19.81|17.57|19.84|17.6|19.88|17.63|19.8|17.56|0
1715011500000|2024-05-06 16:05:00|19.83|17.59|19.87|17.62|19.89|17.63|19.82|17.58|0
1715011800000|2024-05-06 16:10:00|19.89|17.63|19.91|17.65|19.91|17.65|19.86|17.62|0
1715012100000|2024-05-06 16:15:00|19.89|17.64|19.95|17.69|19.96|17.7|19.88|17.63|0
1715012400000|2024-05-06 16:20:00|19.96|17.7|19.97|17.71|20.06|17.79|19.95|17.69|0
1715012700000|2024-05-06 16:25:00|19.98|17.72|19.88|17.63|19.99|17.72|19.85|17.6|0
1715013000000|2024-05-06 16:30:00|19.87|17.62|19.83|17.58|19.89|17.64|19.79|17.55|0
1715013300000|2024-05-06 16:35:00|19.82|17.57|19.76|17.52|19.85|17.6|19.75|17.51|0
1715013600000|2024-05-06 16:40:00|19.75|17.51|19.77|17.53|19.82|17.57|19.75|17.51|0
1715013900000|2024-05-06 16:45:00|19.76|17.52|19.77|17.53|19.86|17.61|19.65|17.43|0
1715014200000|2024-05-06 16:50:00|19.76|17.52|19.8|17.55|19.86|17.61|19.75|17.52|0
1715014500000|2024-05-06 16:55:00|19.79|17.56|19.66|17.44|19.81|17.56|19.65|17.43|0
1715014800000|2024-05-06 17:00:00|19.65|17.43|19.62|17.4|19.67|17.44|19.54|17.33|0
1715015100000|2024-05-06 17:05:00|19.61|17.39|19.71|17.48|19.71|17.48|19.61|17.39|0
1715015400000|2024-05-06 17:10:00|19.72|17.49|19.72|17.49|19.77|17.53|19.69|17.46|0
1715015700000|2024-05-06 17:15:00|19.71|17.48|19.79|17.55|19.82|17.58|19.68|17.45|0
1715016000000|2024-05-06 17:20:00|19.78|17.54|19.69|17.46|19.79|17.55|19.69|17.46|0
1715016300000|2024-05-06 17:25:00|19.7|17.47|19.67|17.44|19.72|17.49|19.66|17.43|0
1715016600000|2024-05-06 17:30:00|19.69|17.46|19.65|17.42|19.7|17.47|19.63|17.4|0
1715016900000|2024-05-06 17:35:00|19.66|17.43|19.64|17.42|19.67|17.44|19.61|17.39|0
1715017200000|2024-05-06 17:40:00|19.63|17.41|19.56|17.35|19.68|17.45|19.55|17.34|0
1715017500000|2024-05-06 17:45:00|19.55|17.34|19.6|17.38|19.61|17.39|19.53|17.32|0
1715017800000|2024-05-06 17:50:00|19.59|17.37|19.52|17.31|19.6|17.38|19.51|17.3|0
1715018100000|2024-05-06 17:55:00|19.5|17.29|19.56|17.35|19.56|17.35|19.5|17.29|0
1715018400000|2024-05-06 18:00:00|19.55|17.34|19.46|17.25|19.58|17.36|19.45|17.25|0
1715018700000|2024-05-06 18:05:00|19.45|17.24|19.46|17.25|19.5|17.29|19.44|17.24|0
1715019000000|2024-05-06 18:10:00|19.45|17.24|19.47|17.26|19.48|17.27|19.42|17.22|0
1715019300000|2024-05-06 18:15:00|19.46|17.25|19.44|17.24|19.46|17.25|19.42|17.23|0
1715019600000|2024-05-06 18:20:00|19.43|17.23|19.37|17.18|19.54|17.32|19.36|17.17|0
1715019900000|2024-05-06 18:25:00|19.36|17.17|19.27|17.09|19.37|17.18|19.22|17.05|0
1715020200000|2024-05-06 18:30:00|19.26|17.08|19.27|17.09|19.34|17.15|19.25|17.07|0
1715020500000|2024-05-06 18:35:00|19.26|17.08|19.8|17.56|19.81|17.57|19.26|17.08|0
1715020800000|2024-05-06 18:40:00|19.79|17.55|19.8|17.56|19.84|17.6|19.76|17.52|0
1715021100000|2024-05-06 18:45:00|19.79|17.55|19.76|17.52|19.81|17.57|19.7|17.47|0
1715021400000|2024-05-06 18:50:00|19.75|17.51|19.74|17.5|19.8|17.56|19.73|17.5|0
1715021700000|2024-05-06 18:55:00|19.75|17.51|19.77|17.53|19.78|17.54|19.69|17.46|0
1715022000000|2024-05-06 19:00:00|19.76|17.52|19.78|17.54|19.88|17.63|19.75|17.51|0
1715022300000|2024-05-06 19:05:00|19.79|17.55|19.79|17.55|19.82|17.58|19.76|17.52|0
1715022600000|2024-05-06 19:10:00|19.78|17.54|19.89|17.64|19.89|17.64|19.78|17.54|0
1715022900000|2024-05-06 19:15:00|19.9|17.65|19.87|17.62|19.97|17.71|19.86|17.61|0
1715023200000|2024-05-06 19:20:00|19.86|17.61|19.85|17.6|19.88|17.63|19.81|17.56|0
1715023500000|2024-05-06 19:25:00|19.84|17.59|19.89|17.64|19.91|17.65|19.82|17.57|0
1715023800000|2024-05-06 19:30:00|19.91|17.65|19.92|17.66|19.96|17.7|19.87|17.62|0
1715024100000|2024-05-06 19:35:00|19.93|17.67|19.79|17.55|19.94|17.68|19.78|17.54|0
1715024400000|2024-05-06 19:40:00|19.8|17.56|19.72|17.49|19.82|17.58|19.72|17.49|0
1715024700000|2024-05-06 19:45:00|19.73|17.5|19.64|17.42|19.79|17.55|19.63|17.41|0
1715025000000|2024-05-06 19:50:00|19.65|17.44|19.11|16.95|19.71|17.48|19.11|16.95|0
1715025300000|2024-05-06 19:55:00|19.1|16.94|18.96|16.81|19.14|16.97|18.92|16.78|0
1715025600000|2024-05-06 20:00:00|18.91|16.77|19.02|16.86|19.32|17.14|18.91|16.77|0
1715025900000|2024-05-06 20:05:00|19.03|16.87|18.97|16.82|19.07|16.91|18.97|16.82|0
1715026200000|2024-05-06 20:10:00|18.98|16.83|19.02|16.87|19.03|16.87|18.97|16.82|0
1715026500000|2024-05-06 20:15:00|19.01|16.86|19.02|16.87|19.06|16.91|19.01|16.86|0
1715026800000|2024-05-06 20:20:00|19.01|16.86|18.96|16.82|19.01|16.86|18.96|16.82|0
1715027100000|2024-05-06 20:25:00|18.97|16.83|18.98|16.83|18.98|16.83|18.96|16.81|0
1715027400000|2024-05-06 20:30:00|18.97|16.84|18.96|16.82|18.99|16.84|18.95|16.81|0
1715027700000|2024-05-06 20:35:00|18.97|16.81|18.97|16.82|18.99|16.84|18.97|16.81|0
1715028000000|2024-05-06 20:40:00|18.96|16.81|18.97|16.82|18.98|16.83|18.95|16.81|0
1715028300000|2024-05-06 20:45:00|18.96|16.81|18.95|16.81|18.97|16.82|18.94|16.8|0
1715028600000|2024-05-06 20:50:00|18.96|16.8|18.98|16.83|18.98|16.83|18.96|16.8|0
1715028900000|2024-05-06 20:55:00|18.97|16.82|18.98|16.83|18.98|16.83|18.97|16.82|0
1715029200000|2024-05-06 21:00:00|18.97|16.82|18.96|16.82|18.98|16.83|18.94|16.8|0
1715029500000|2024-05-06 21:05:00|18.95|16.81|18.96|16.81|18.96|16.82|18.95|16.81|0
1715029800000|2024-05-06 21:10:00|18.95||18.95||18.95||18.95||0
1715030100000|2024-05-06 21:15:00|18.96|16.82|18.96|16.81|18.97|16.82|18.96|16.81|0
1715030400000|2024-05-06 21:20:00|18.95||18.96||18.96||18.95||0
1715030700000|2024-05-06 21:25:00|18.95|16.82|18.96|16.82|18.97|16.82|18.95|16.82|0
1715031000000|2024-05-06 21:30:00||16.81||16.82||16.82||16.81|0
1715031300000|2024-05-06 21:35:00|18.95|16.81|18.96|16.81|18.96|16.82|18.95|16.8|0
1715031900000|2024-05-06 21:45:00|18.95||18.95||18.95||18.95||0
1715032200000|2024-05-06 21:50:00|18.96|16.82|18.95|16.81|18.96|16.82|18.95|16.81|0
1715032500000|2024-05-06 21:55:00|18.96|16.8|18.95|16.81|18.96|16.81|18.95|16.8|0
1715032800000|2024-05-06 22:00:00|18.99|16.84|19.04|16.88|19.04|16.89|18.99|16.84|0
1715033100000|2024-05-06 22:05:00|19.05|16.89|19.03|16.87|19.07|16.91|19.03|16.87|0
1715033400000|2024-05-06 22:10:00|19.02|16.86|19|16.85|19.03|16.87|19|16.85|0
1715033700000|2024-05-06 22:15:00|19.01|16.86|18.97|16.82|19.01|16.86|18.96|16.82|0
1715034000000|2024-05-06 22:20:00|18.96|16.81|18.98|16.83|18.98|16.83|18.94|16.79|0
1715034300000|2024-05-06 22:25:00|18.97|16.82|18.98|16.83|19|16.85|18.97|16.82|0
1715034600000|2024-05-06 22:30:00|18.99|16.84|18.98|16.84|19|16.84|18.97|16.83|0
1715034900000|2024-05-06 22:35:00|18.97|16.83|18.92|16.78|18.98|16.84|18.92|16.78|0
1715035200000|2024-05-06 22:40:00|18.93|16.79|18.91|16.77|18.94|16.8|18.91|16.77|0
1715035500000|2024-05-06 22:45:00|18.92|16.78|18.94|16.8|18.96|16.82|18.92|16.78|0
1715035800000|2024-05-06 22:50:00|18.95|16.81|18.93|16.79|18.95|16.81|18.92|16.78|0
1715036100000|2024-05-06 22:55:00|18.92|16.78|18.89|16.75|18.93|16.79|18.88|16.74|0
1715036400000|2024-05-06 23:00:00|18.88|16.74|18.89|16.75|18.9|16.76|18.85|16.72|0
1715036700000|2024-05-06 23:05:00|18.9|16.76|18.94|16.8|18.94|16.8|18.9|16.76|0
1715037000000|2024-05-06 23:10:00|18.95|16.81|18.97|16.82|18.99|16.84|18.93|16.79|0
1715037300000|2024-05-06 23:15:00|18.96|16.81|18.97|16.82|18.98|16.83|18.96|16.81|0
1715037600000|2024-05-06 23:20:00|18.96|16.81|18.98|16.83|18.98|16.83|18.96|16.81|0
1715037900000|2024-05-06 23:25:00|18.99|16.84|18.97|16.82|18.99|16.84|18.96|16.81|0
1715038200000|2024-05-06 23:30:00|18.96|16.81|18.96|16.81|18.98|16.83|18.94|16.8|0
1715038500000|2024-05-06 23:35:00|18.97|16.82|18.98|16.83|18.98|16.83|18.97|16.82|0
1715038800000|2024-05-06 23:40:00|18.97|16.82|18.96|16.82|18.99|16.84|18.95|16.81|0
1715039100000|2024-05-06 23:45:00|18.97|16.83|18.94|16.8|18.97|16.83|18.94|16.8|0
1715039400000|2024-05-06 23:50:00|18.95|16.81|18.96|16.82|18.97|16.83|18.93|16.79|0
1715039700000|2024-05-06 23:55:00|18.97|16.83|18.93|16.79|18.97|16.83|18.93|16.79|0
1715040000000|2024-05-07 00:00:00|18.92|16.78|18.94|16.79|18.95|16.81|18.9|16.76|0
1715040300000|2024-05-07 00:05:00|18.93|16.8|18.88|16.74|18.94|16.8|18.87|16.74|0
1715040600000|2024-05-07 00:10:00|18.89|16.75|18.92|16.78|18.93|16.79|18.87|16.74|0
1715040900000|2024-05-07 00:15:00|18.91|16.77|18.9|16.76|18.93|16.79|18.9|16.76|0
1715041200000|2024-05-07 00:20:00|18.89|16.75|18.91|16.77|18.92|16.78|18.89|16.75|0
1715041500000|2024-05-07 00:25:00|18.9|16.76|18.92|16.78|18.93|16.79|18.89|16.76|0
1715041800000|2024-05-07 00:30:00|18.93|16.79|18.94|16.79|18.98|16.83|18.92|16.78|0
1715042100000|2024-05-07 00:35:00|18.93|16.78|18.93|16.78|18.94|16.79|18.91|16.77|0
1715042400000|2024-05-07 00:40:00|18.92|16.77|18.91|16.77|18.93|16.78|18.91|16.77|0
1715042700000|2024-05-07 00:45:00|18.92|16.78|18.93|16.78|18.93|16.79|18.91|16.77|0
1715043000000|2024-05-07 00:50:00|18.92|16.79|18.9|16.76|18.94|16.8|18.9|16.76|0
1715043300000|2024-05-07 00:55:00|18.91|16.77|18.91|16.77|18.92|16.78|18.9|16.76|0
1715043600000|2024-05-07 01:00:00|18.92|16.78|18.96|16.82|18.96|16.82|18.91|16.77|0
1715043900000|2024-05-07 01:05:00|18.95|16.81|18.95|16.81|18.97|16.82|18.95|16.81|0
1715044200000|2024-05-07 01:10:00|18.96|16.82|18.96|16.81|18.97|16.82|18.94|16.8|0
1715044500000|2024-05-07 01:15:00|18.95|16.83|18.96|16.81|18.98|16.83|18.95|16.81|0
1715044800000|2024-05-07 01:20:00|18.97|16.82|18.96|16.81|18.97|16.82|18.95|16.8|0
1715045100000|2024-05-07 01:25:00|18.97|16.82|18.96|16.81|18.97|16.82|18.95|16.8|0
1715045400000|2024-05-07 01:30:00|18.97|16.82|19.24|17.06|19.33|17.14|18.95|16.8|0
1715045700000|2024-05-07 01:35:00|19.23|17.07|19.23|17.06|19.25|17.07|19.23|17.06|0
1715046000000|2024-05-07 01:40:00|19.22|17.05|19.19|17.02|19.22|17.05|19.17|17|0
1715046300000|2024-05-07 01:45:00|19.2|17.03|19.21|17.04|19.22|17.05|19.19|17.02|0
1715046600000|2024-05-07 01:50:00|19.2|17.03|19.19|17.02|19.21|17.04|19.19|17.02|0
1715046900000|2024-05-07 01:55:00|19.18|17.01|19.17|17|19.18|17.01|19.16|16.99|0
1715047200000|2024-05-07 02:00:00|19.18|17.01|19.17|17|19.18|17.01|19.16|16.99|0
1715047500000|2024-05-07 02:05:00|19.16|16.99|19.19|17.02|19.19|17.02|19.15|16.98|0
1715047800000|2024-05-07 02:10:00|19.18|17.01|19.2|17.02|19.2|17.02|19.18|17.01|0
1715048100000|2024-05-07 02:15:00|19.19|17.01|19.22|17.04|19.22|17.05|19.18|17.01|0
1715048400000|2024-05-07 02:20:00|19.21|17.03|19.21|17.03|19.22|17.04|19.21|17.03|0
1715048700000|2024-05-07 02:25:00|19.2|17.02|19.15|16.98|19.2|17.02|19.15|16.98|0
1715049000000|2024-05-07 02:30:00|19.16|16.99|19.15|16.99|19.17|17|19.14|16.98|0
1715049300000|2024-05-07 02:35:00|19.16|16.98|19.15|16.99|19.16|16.99|19.14|16.98|0
1715049600000|2024-05-07 02:40:00|19.16|16.98|19.16|16.99|19.16|16.99|19.15|16.98|0
1715049900000|2024-05-07 02:45:00|19.15|16.98|19.12|16.96|19.15|16.98|19.12|16.96|0
1715050200000|2024-05-07 02:50:00|19.11|16.95|19.17|17|19.17|17|19.11|16.95|0
1715050500000|2024-05-07 02:55:00|19.16|16.99|19.17|17|19.17|17|19.15|16.98|0
1715050800000|2024-05-07 03:00:00|19.18|17.01|19.16|16.99|19.18|17.01|19.16|16.99|0
1715051100000|2024-05-07 03:05:00|19.17|17|19.14|16.97|19.17|17|19.14|16.97|0
1715051400000|2024-05-07 03:10:00|19.15|16.98|19.11|16.95|19.15|16.98|19.11|16.95|0
1715051700000|2024-05-07 03:15:00|19.12|16.96|19.1|16.94|19.13|16.96|19.1|16.94|0
1715052000000|2024-05-07 03:20:00|19.11||19.1||19.11||19.1||0
1715052300000|2024-05-07 03:25:00|19.09|16.93|19.11|16.94|19.11|16.94|19.07|16.91|0
1715052600000|2024-05-07 03:30:00|19.1|16.93|19.13|16.96|19.13|16.96|19.08|16.92|0
1715052900000|2024-05-07 03:35:00|19.12|16.95|19.11|16.94|19.12|16.96|19.1|16.93|0
1715053200000|2024-05-07 03:40:00|19.1|16.93|19.1|16.94|19.11|16.95|19.1|16.93|0
1715053500000|2024-05-07 03:45:00|19.09|16.93|19.1|16.94|19.1|16.94|19.09|16.93|0
1715053800000|2024-05-07 03:50:00|19.09|16.93|19.1|16.94|19.1|16.94|19.08|16.92|0
1715054100000|2024-05-07 03:55:00|19.09|16.93|19.06|16.9|19.09|16.93|19.06|16.9|0
1715054400000|2024-05-07 04:00:00|19.04|16.89|19.06|16.9|19.07|16.91|19.04|16.89|0
1715054700000|2024-05-07 04:05:00|19.07|16.91|19.08|16.92|19.08|16.92|19.06|16.9|0
1715055000000|2024-05-07 04:10:00|19.07|16.91|19.07|16.91|19.08|16.92|19.07|16.91|0
1715055300000|2024-05-07 04:15:00|19.08|16.92|19.1|16.94|19.1|16.94|19.08|16.92|0
1715055600000|2024-05-07 04:20:00|19.11|16.95|19.12|16.95|19.12|16.95|19.11|16.95|0
1715055900000|2024-05-07 04:25:00|19.11|16.94|19.11|16.94|19.12|16.95|19.11|16.94|0
1715056200000|2024-05-07 04:30:00|19.1|16.95|19.08|16.92|19.12|16.95|19.07|16.91|0
1715056500000|2024-05-07 04:35:00|19.09|16.93|19.13|16.96|19.13|16.96|19.08|16.92|0
1715056800000|2024-05-07 04:40:00|19.12|16.95|19.11|16.94|19.12|16.95|19.09|16.93|0
1715057100000|2024-05-07 04:45:00|19.1|16.93|19.08|16.92|19.12|16.95|19.08|16.92|0
1715057400000|2024-05-07 04:50:00|19.09|16.93|19.1|16.94|19.11|16.95|19.09|16.93|0
1715057700000|2024-05-07 04:55:00|19.09|16.93|19.1|16.94|19.11|16.95|19.09|16.93|0
1715058000000|2024-05-07 05:00:00|19.11|16.95|19.12|16.96|19.12|16.96|19.1|16.94|0
1715058300000|2024-05-07 05:05:00|19.11|16.95|19.11|16.95|19.11|16.95|19.09|16.93|0
1715058600000|2024-05-07 05:10:00|19.12|16.96|19.1|16.94|19.12|16.96|19.1|16.94|0
1715058900000|2024-05-07 05:15:00|19.11|16.95|19.07|16.91|19.11|16.95|19.07|16.91|0
1715059200000|2024-05-07 05:20:00|19.08|16.92|19.1|16.94|19.12|16.96|19.08|16.92|0
1715059500000|2024-05-07 05:25:00|19.09|16.93|19.09|16.93|19.09|16.93|19.07|16.91|0
1715059800000|2024-05-07 05:30:00|19.1|16.94|19.12|16.95|19.14|16.97|19.1|16.94|0
1715060100000|2024-05-07 05:35:00|19.11|16.94|19.1|16.94|19.11|16.94|19.1|16.94|0
1715060400000|2024-05-07 05:40:00|19.11|16.95|19.11|16.94|19.12|16.95|19.09|16.93|0
1715060700000|2024-05-07 05:45:00|19.12|16.95|19.12|16.95|19.13|16.96|19.11|16.94|0
1715061000000|2024-05-07 05:50:00|19.11|16.94|19.13|16.97|19.14|16.97|19.1|16.94|0
1715061300000|2024-05-07 05:55:00|19.12|16.96|19.13|16.97|19.14|16.98|19.11|16.95|0
1715061600000|2024-05-07 06:00:00|19.12|16.96|19.07|16.91|19.12|16.96|19.06|16.91|0
1715061900000|2024-05-07 06:05:00|19.06|16.9|19.08|16.92|19.1|16.94|19.05|16.9|0
1715062200000|2024-05-07 06:10:00|19.09|16.93|19.07|16.91|19.1|16.94|19.07|16.91|0
1715062500000|2024-05-07 06:15:00|19.08|16.92|19.09|16.93|19.1|16.94|19.07|16.91|0
1715062800000|2024-05-07 06:20:00|19.1|16.94|19.12|16.96|19.12|16.96|19.09|16.93|0
1715063100000|2024-05-07 06:25:00|19.11|16.95|19.19|17.02|19.19|17.02|19.1|16.94|0
1715063400000|2024-05-07 06:30:00|19.18|17.01|19.18|17.01|19.2|17.03|19.18|17.01|0
1715063700000|2024-05-07 06:35:00|19.19|17.02|19.18|17.01|19.2|17.03|19.17|17|0
1715064000000|2024-05-07 06:40:00|19.19|17.02|19.18|17.01|19.2|17.03|19.18|17.01|0
1715064300000|2024-05-07 06:45:00|19.17|17|19.17|17|19.18|17.01|19.17|17|0
1715064600000|2024-05-07 06:50:00|19.18|17.01|19.14|16.97|19.18|17.01|19.14|16.97|0
1715064900000|2024-05-07 06:55:00|19.13|16.96|19.13|16.96|19.14|16.97|19.1|16.94|0
1715065200000|2024-05-07 07:00:00|19.12|16.95|18.95|16.8|19.18|17.01|18.95|16.8|0
1715065500000|2024-05-07 07:05:00|18.94|16.79|18.9|16.76|18.97|16.82|18.89|16.75|0
1715065800000|2024-05-07 07:10:00|18.89|16.75|18.94|16.79|18.95|16.8|18.89|16.75|0
1715066100000|2024-05-07 07:15:00|18.93|16.78|18.92|16.77|18.94|16.79|18.89|16.75|0
1715066400000|2024-05-07 07:20:00|18.91|16.76|18.99|16.84|18.99|16.84|18.9|16.76|0
1715066700000|2024-05-07 07:25:00|19|16.85|19|16.85|19.01|16.86|18.96|16.82|0
1715067000000|2024-05-07 07:30:00|19.01|16.86|19.07|16.91|19.07|16.91|18.98|16.83|0
1715067300000|2024-05-07 07:35:00|19.06|16.9|19.08|16.92|19.09|16.93|19.06|16.9|0
1715067600000|2024-05-07 07:40:00|19.07|16.91|19.08|16.92|19.11|16.95|19.07|16.91|0
1715067900000|2024-05-07 07:45:00|19.07|16.91|19.11|16.95|19.14|16.97|19.07|16.91|0
1715068200000|2024-05-07 07:50:00|19.12|16.96|19.09|16.93|19.13|16.96|19.08|16.92|0
1715068500000|2024-05-07 07:55:00|19.1|16.94|19.12|16.95|19.13|16.96|19.1|16.94|0
1715068800000|2024-05-07 08:00:00|19.11|16.94|19.11|16.94|19.15|16.98|19.1|16.94|0
1715069100000|2024-05-07 08:05:00|19.12|16.95|19.16|16.99|19.17|17|19.12|16.95|0
1715069400000|2024-05-07 08:10:00|19.15|16.98|19.15|16.98|19.16|16.99|19.13|16.96|0
1715069700000|2024-05-07 08:15:00|19.16|16.99|19.02|16.86|19.16|16.99|19.02|16.86|0
1715070000000|2024-05-07 08:20:00|19.01|16.85|18.95|16.8|19.02|16.86|18.94|16.79|0
1715070300000|2024-05-07 08:25:00|18.94|16.81|18.98|16.83|18.99|16.84|18.94|16.81|0
1715070600000|2024-05-07 08:30:00|18.99|16.84|18.93|16.79|18.99|16.84|18.93|16.79|0
1715070900000|2024-05-07 08:35:00|18.92|16.78|18.86|16.73|18.94|16.8|18.83|16.7|0
1715071200000|2024-05-07 08:40:00|18.87|16.74|18.82|16.69|18.88|16.75|18.81|16.68|0
1715071500000|2024-05-07 08:45:00|18.83|16.7|18.84|16.71|18.86|16.73|18.81|16.68|0
1715071800000|2024-05-07 08:50:00|18.83|16.7|18.79|16.67|18.84|16.71|18.79|16.67|0
1715072100000|2024-05-07 08:55:00|18.8|16.66|18.77|16.65|18.8|16.67|18.76|16.64|0
1715072400000|2024-05-07 09:00:00|18.78|16.66|18.79|16.66|18.79|16.66|18.76|16.64|0
1715072700000|2024-05-07 09:05:00|18.78|16.65|18.74|16.62|18.79|16.66|18.74|16.62|0
1715073000000|2024-05-07 09:10:00|18.75|16.63|18.74|16.62|18.76|16.64|18.73|16.61|0
1715073300000|2024-05-07 09:15:00|18.75|16.63|18.76|16.64|18.78|16.65|18.74|16.62|0
1715073600000|2024-05-07 09:20:00|18.75|16.63|18.8|16.67|18.8|16.67|18.75|16.63|0
1715073900000|2024-05-07 09:25:00|18.79|16.66|18.84|16.71|18.86|16.72|18.79|16.66|0
1715074200000|2024-05-07 09:30:00|18.85|16.7|18.91|16.77|18.92|16.77|18.84|16.7|0
1715074500000|2024-05-07 09:35:00|18.9|16.76|18.88|16.75|18.93|16.79|18.88|16.75|0
1715074800000|2024-05-07 09:40:00|18.87|16.74|18.87|16.74|18.9|16.76|18.87|16.74|0
1715075100000|2024-05-07 09:45:00|18.88|16.75|18.89|16.75|18.93|16.79|18.88|16.75|0
1715075400000|2024-05-07 09:50:00|18.9|16.76|18.92|16.78|18.95|16.81|18.9|16.76|0
1715075700000|2024-05-07 09:55:00|18.91|16.77|18.89|16.75|18.92|16.78|18.88|16.74|0
1715076000000|2024-05-07 10:00:00|18.9|16.76|18.86|16.73|18.91|16.77|18.86|16.73|0
1715076300000|2024-05-07 10:05:00|18.85|16.72|18.87|16.73|18.89|16.75|18.84|16.71|0
1715076600000|2024-05-07 10:10:00|18.88|16.74|18.88|16.74|18.88|16.74|18.85|16.72|0
1715076900000|2024-05-07 10:15:00|18.89|16.75|18.91|16.77|18.92|16.78|18.89|16.75|0
1715077200000|2024-05-07 10:20:00|18.9|16.76|18.91|16.77|18.92|16.78|18.86|16.72|0
1715077500000|2024-05-07 10:25:00|18.92|16.78|18.9|16.76|18.93|16.78|18.88|16.74|0
1715077800000|2024-05-07 10:30:00|18.91|16.77|18.89|16.75|18.95|16.8|18.87|16.73|0
1715078100000|2024-05-07 10:35:00|18.9|16.76|18.88|16.74|18.91|16.77|18.85|16.71|0
1715078400000|2024-05-07 10:40:00|18.87|16.73|18.88|16.74|18.9|16.76|18.87|16.73|0
1715078700000|2024-05-07 10:45:00|18.89|16.75|18.88|16.75|18.9|16.76|18.87|16.73|0
1715079000000|2024-05-07 10:50:00|18.87|16.74|18.85|16.72|18.88|16.75|18.83|16.7|0
1715079300000|2024-05-07 10:55:00|18.84|16.71|18.84|16.71|18.85|16.72|18.82|16.69|0
1715079600000|2024-05-07 11:00:00|18.83|16.7|18.88|16.74|18.88|16.74|18.81|16.68|0
1715079900000|2024-05-07 11:05:00|18.89|16.75|18.89|16.75|18.92|16.77|18.84|16.71|0
1715080200000|2024-05-07 11:10:00|18.88|16.74|18.91|16.77|18.94|16.8|18.86|16.73|0
1715080500000|2024-05-07 11:15:00|18.93|16.79|18.95|16.8|18.96|16.81|18.91|16.77|0
1715080800000|2024-05-07 11:20:00|18.94|16.81|18.99|16.84|18.99|16.84|18.94|16.81|0
1715081100000|2024-05-07 11:25:00|18.98|16.83|18.99|16.84|19|16.85|18.97|16.82|0
1715081400000|2024-05-07 11:30:00|18.98|16.83|18.97|16.82|18.99|16.84|18.95|16.8|0
1715081700000|2024-05-07 11:35:00|18.96|16.81|19|16.85|19.01|16.85|18.95|16.8|0
1715082000000|2024-05-07 11:40:00|19.01|16.84|19.01|16.86|19.03|16.87|18.99|16.84|0
1715082300000|2024-05-07 11:45:00|19|16.85|19.01|16.86|19.01|16.86|18.97|16.83|0
1715082600000|2024-05-07 11:50:00|19.02|16.87|18.99|16.84|19.02|16.87|18.96|16.82|0
1715082900000|2024-05-07 11:55:00|18.98|16.83|18.93|16.79|18.99|16.84|18.93|16.79|0
1715083200000|2024-05-07 12:00:00|18.92|16.78|18.92|16.78|18.95|16.81|18.9|16.76|0
1715083500000|2024-05-07 12:05:00|18.93|16.79|18.93|16.79|18.94|16.8|18.91|16.77|0
1715083800000|2024-05-07 12:10:00|18.94|16.8|18.9|16.76|18.94|16.8|18.88|16.74|0
1715084100000|2024-05-07 12:15:00|18.89|16.75|18.87|16.73|18.92|16.78|18.87|16.73|0
1715084400000|2024-05-07 12:20:00|18.86|16.74|18.9|16.76|18.9|16.76|18.83|16.7|0
1715084700000|2024-05-07 12:25:00|18.89|16.75|18.93|16.79|18.94|16.79|18.88|16.74|0
1715085000000|2024-05-07 12:30:00|18.92|16.78|18.9|16.76|18.93|16.79|18.89|16.75|0
1715085300000|2024-05-07 12:35:00|18.89|16.75|18.85|16.71|18.91|16.77|18.85|16.71|0
1715085600000|2024-05-07 12:40:00|18.83|16.7|18.78|16.65|18.85|16.71|18.78|16.65|0
1715085900000|2024-05-07 12:45:00|18.77|16.64|18.77|16.64|18.78|16.65|18.76|16.64|0
1715086200000|2024-05-07 12:50:00|18.76|16.65|18.77|16.64|18.8|16.67|18.75|16.63|0
1715086500000|2024-05-07 12:55:00|18.78|16.65|18.71|16.59|18.79|16.66|18.7|16.58|0
1715086800000|2024-05-07 13:00:00|18.72|16.6|18.66|16.55|18.73|16.61|18.66|16.55|0
1715087100000|2024-05-07 13:05:00|18.65|16.54|18.61|16.5|18.68|16.56|18.61|16.5|0
1715087400000|2024-05-07 13:10:00|18.6|16.49|18.65|16.54|18.67|16.55|18.59|16.49|0
1715087700000|2024-05-07 13:15:00|18.66|16.55|18.62|16.51|18.71|16.59|18.6|16.49|0
1715088000000|2024-05-07 13:20:00|18.61|16.52|18.61|16.5|18.67|16.55|18.6|16.49|0
1715088300000|2024-05-07 13:25:00|18.62|16.51|18.58|16.47|18.64|16.53|18.54|16.44|0
1715088600000|2024-05-07 13:30:00|18.57|16.48|18.5|16.4|18.66|16.54|18.42|16.34|0
1715088900000|2024-05-07 13:35:00|18.47|16.38|18.91|16.77|18.92|16.78|18.45|16.36|0
1715089200000|2024-05-07 13:40:00|18.9|16.76|18.92|16.78|18.94|16.8|18.83|16.7|0
1715089500000|2024-05-07 13:45:00|18.9|16.76|18.99|16.84|19.01|16.86|18.79|16.67|0
1715089800000|2024-05-07 13:50:00|18.98|16.83|18.91|16.77|19.02|16.87|18.91|16.77|0
1715090100000|2024-05-07 13:55:00|18.92|16.78|19.05|16.89|19.05|16.89|18.89|16.75|0
1715090400000|2024-05-07 14:00:00|19.03|16.87|19.02|16.86|19.14|16.97|18.98|16.83|0
1715090700000|2024-05-07 14:05:00|19.05|16.89|18.96|16.81|19.05|16.89|18.93|16.79|0
1715091000000|2024-05-07 14:10:00|18.97|16.82|18.84|16.71|18.98|16.83|18.83|16.7|0
1715091300000|2024-05-07 14:15:00|18.85|16.72|18.86|16.72|18.9|16.76|18.84|16.71|0
1715091600000|2024-05-07 14:20:00|18.83|16.7|18.97|16.82|19.01|16.86|18.82|16.69|0
1715091900000|2024-05-07 14:25:00|18.96|16.83|18.99|16.84|19|16.85|18.92|16.77|0
1715092200000|2024-05-07 14:30:00|19|16.85|18.98|16.83|19.01|16.86|18.93|16.79|0
1715092500000|2024-05-07 14:35:00|18.99|16.84|18.97|16.82|18.99|16.84|18.9|16.76|0
1715092800000|2024-05-07 14:40:00|18.98|16.83|18.99|16.84|19.01|16.86|18.94|16.8|0
1715093100000|2024-05-07 14:45:00|18.98|16.83|18.83|16.7|19|16.85|18.83|16.7|0
1715093400000|2024-05-07 14:50:00|18.82|16.69|18.75|16.62|18.84|16.71|18.74|16.61|0
1715093700000|2024-05-07 14:55:00|18.74|16.61|18.84|16.71|18.87|16.73|18.64|16.53|0
1715094000000|2024-05-07 15:00:00|18.82|16.69|18.85|16.71|18.87|16.73|18.79|16.66|0
1715094300000|2024-05-07 15:05:00|18.87|16.73|18.88|16.74|18.9|16.76|18.83|16.7|0
1715094600000|2024-05-07 15:10:00|18.87|16.73|18.84|16.7|18.87|16.73|18.8|16.67|0
1715094900000|2024-05-07 15:15:00|18.83|16.68|18.87|16.73|18.88|16.74|18.8|16.67|0
1715095200000|2024-05-07 15:20:00|18.86|16.72|18.87|16.73|18.94|16.8|18.8|16.67|0
1715095500000|2024-05-07 15:25:00|18.88|16.74|18.88|16.75|18.9|16.76|18.81|16.68|0
1715095800000|2024-05-07 15:30:00|18.89|16.76|18.97|16.82|18.99|16.84|18.84|16.71|0
1715096100000|2024-05-07 15:35:00|18.96|16.81|18.96|16.81|18.99|16.84|18.89|16.75|0
1715096400000|2024-05-07 15:40:00|18.95|16.8|18.86|16.73|18.97|16.82|18.86|16.73|0
1715096700000|2024-05-07 15:45:00|18.88|16.74|18.87|16.73|18.91|16.77|18.82|16.69|0
1715097000000|2024-05-07 15:50:00|18.86|16.72|18.81|16.68|18.86|16.73|18.81|16.68|0
1715097300000|2024-05-07 15:55:00|18.82|16.69|18.85|16.72|18.93|16.79|18.82|16.69|0
1715097600000|2024-05-07 16:00:00|18.86|16.73|18.86|16.72|18.89|16.75|18.84|16.71|0
1715097900000|2024-05-07 16:05:00|18.85|16.73|18.81|16.68|18.87|16.73|18.79|16.66|0
1715098200000|2024-05-07 16:10:00|18.8|16.67|18.86|16.72|18.86|16.72|18.78|16.65|0
1715098500000|2024-05-07 16:15:00|18.87|16.73|18.8|16.67|18.88|16.74|18.8|16.67|0
1715098800000|2024-05-07 16:20:00|18.81|16.68|18.79|16.66|18.86|16.72|18.79|16.66|0
1715099100000|2024-05-07 16:25:00|18.8|16.67|18.82|16.69|18.82|16.69|18.79|16.66|0
1715099400000|2024-05-07 16:30:00|18.81|16.68|18.95|16.81|18.95|16.81|18.81|16.68|0
1715099700000|2024-05-07 16:35:00|18.96|16.82|18.87|16.74|18.97|16.82|18.87|16.74|0
1715100000000|2024-05-07 16:40:00|18.86|16.73|18.89|16.75|18.94|16.8|18.81|16.68|0
1715100300000|2024-05-07 16:45:00|18.9|16.76|18.88|16.74|18.95|16.81|18.88|16.74|0
1715100600000|2024-05-07 16:50:00|18.89|16.75|18.98|16.83|19.04|16.88|18.89|16.75|0
1715100900000|2024-05-07 16:55:00|19|16.85|18.56|16.46|19.01|16.86|18.55|16.45|0
1715101200000|2024-05-07 17:00:00|18.55|16.45|18.53|16.43|18.55|16.45|18.46|16.37|0
1715101500000|2024-05-07 17:05:00|18.54|16.44|18.49|16.4|18.56|16.46|18.49|16.4|0
1715101800000|2024-05-07 17:10:00|18.48|16.39|18.49|16.4|18.51|16.42|18.43|16.35|0
1715102100000|2024-05-07 17:15:00|18.48|16.39|18.45|16.36|18.52|16.42|18.44|16.35|0
1715102400000|2024-05-07 17:20:00|18.44|16.35|18.36|16.28|18.44|16.35|18.34|16.26|0
1715102700000|2024-05-07 17:25:00|18.35|16.27|18.35|16.28|18.39|16.31|18.34|16.26|0
1715103000000|2024-05-07 17:30:00|18.36|16.29|18.38|16.3|18.39|16.31|18.3|16.23|0
1715103300000|2024-05-07 17:35:00|18.39|16.31|18.43|16.34|18.44|16.35|18.36|16.28|0
1715103600000|2024-05-07 17:40:00|18.42|16.33|18.48|16.39|18.54|16.44|18.42|16.33|0
1715103900000|2024-05-07 17:45:00|18.49|16.4|18.8|16.67|18.82|16.69|18.45|16.36|0
1715104200000|2024-05-07 17:50:00|18.87|16.73|18.77|16.64|18.87|16.73|18.64|16.53|0
1715104500000|2024-05-07 17:55:00|18.78|16.65|18.86|16.73|18.97|16.83|18.76|16.63|0
1715104800000|2024-05-07 18:00:00|18.89|16.76|18.76|16.63|18.89|16.76|18.75|16.62|0
1715105100000|2024-05-07 18:05:00|18.75|16.62|18.86|16.73|18.93|16.79|18.74|16.62|0
1715105400000|2024-05-07 18:10:00|18.87|16.74|18.81|16.68|18.87|16.74|18.75|16.62|0
1715105700000|2024-05-07 18:15:00|18.83|16.7|18.97|16.82|18.97|16.82|18.81|16.68|0
1715106000000|2024-05-07 18:20:00|18.96|16.81|18.92|16.78|18.99|16.84|18.85|16.72|0
1715106300000|2024-05-07 18:25:00|18.93|16.79|18.97|16.82|19.01|16.86|18.9|16.76|0
1715106600000|2024-05-07 18:30:00|18.96|16.81|19.05|16.89|19.11|16.94|18.93|16.79|0
1715106900000|2024-05-07 18:35:00|19.06|16.9|19.03|16.87|19.11|16.94|18.99|16.84|0
1715107200000|2024-05-07 18:40:00|19.04|16.88|18.71|16.59|19.05|16.89|18.57|16.47|0
1715107500000|2024-05-07 18:45:00|18.72|16.6|18.75|16.63|18.79|16.66|18.7|16.58|0
1715107800000|2024-05-07 18:50:00|18.76|16.64|18.78|16.65|18.83|16.7|18.71|16.59|0
1715108100000|2024-05-07 18:55:00|18.77|16.64|18.72|16.6|18.79|16.66|18.71|16.59|0
1715108400000|2024-05-07 19:00:00|18.71|16.59|18.74|16.62|18.8|16.67|18.69|16.57|0
1715108700000|2024-05-07 19:05:00|18.75|16.63|18.67|16.55|18.76|16.63|18.64|16.53|0
1715109000000|2024-05-07 19:10:00|18.66|16.53|18.67|16.55|18.72|16.6|18.64|16.53|0
1715109300000|2024-05-07 19:15:00|18.68|16.56|18.74|16.62|18.82|16.69|18.68|16.56|0
1715109600000|2024-05-07 19:20:00|18.73|16.61|18.65|16.54|18.75|16.63|18.61|16.5|0
1715109900000|2024-05-07 19:25:00|18.64|16.53|18.66|16.54|18.69|16.58|18.63|16.52|0
1715110200000|2024-05-07 19:30:00|18.65|16.53|18.7|16.59|18.72|16.6|18.64|16.53|0
1715110500000|2024-05-07 19:35:00|18.69|16.58|18.61|16.51|18.7|16.59|18.61|16.5|0
1715110800000|2024-05-07 19:40:00|18.6|16.5|18.71|16.59|18.72|16.6|18.59|16.48|0
1715111100000|2024-05-07 19:45:00|18.7|16.58|18.56|16.46|18.7|16.58|18.56|16.46|0
1715111400000|2024-05-07 19:50:00|18.53|16.43|18.47|16.38|18.53|16.43|18.41|16.33|0
1715111700000|2024-05-07 19:55:00|18.49|16.39|18.64|16.53|18.66|16.55|18.48|16.38|0
1715112000000|2024-05-07 20:00:00|18.66|16.55|18.62|16.51|18.72|16.6|18.61|16.5|0
1715112300000|2024-05-07 20:05:00|18.59|16.49|18.55|16.45|18.59|16.49|18.53|16.43|0
1715112600000|2024-05-07 20:10:00|18.54|16.44|18.54|16.44|18.58|16.48|18.53|16.43|0
1715112900000|2024-05-07 20:15:00|18.53|16.43|18.6|16.49|18.61|16.5|18.53|16.43|0
1715113200000|2024-05-07 20:20:00|18.59|16.48|18.56|16.46|18.59|16.48|18.55|16.45|0
1715113500000|2024-05-07 20:25:00|18.57|16.47|18.59|16.48|18.6|16.49|18.57|16.47|0
1715113800000|2024-05-07 20:30:00|18.6|16.49|18.58|16.47|18.6|16.49|18.57|16.47|0
1715114100000|2024-05-07 20:35:00|18.59|16.48|18.58|16.47|18.59|16.48|18.57|16.47|0
1715114400000|2024-05-07 20:40:00|18.59|16.48|18.58|16.47|18.59|16.48|18.58|16.47|0
1715114700000|2024-05-07 20:45:00|18.59|16.48|18.59|16.49|18.6|16.5|18.58|16.47|0
1715115000000|2024-05-07 20:50:00|18.6|16.5|18.67|16.56|18.67|16.56|18.6|16.5|0
1715115300000|2024-05-07 20:55:00|18.68|16.57|18.67|16.55|18.69|16.57|18.63|16.52|0
1715115600000|2024-05-07 21:00:00|18.64|16.53|18.67|16.55|18.67|16.55|18.64|16.53|0
1715115900000|2024-05-07 21:05:00|18.66||18.66||18.67||18.66||0
1715116200000|2024-05-07 21:10:00|18.65|16.54|18.65|16.54|18.65|16.54|18.62|16.52|0
1715116500000|2024-05-07 21:15:00|18.66|16.55|18.66|16.55|18.66|16.55|18.66|16.55|0
1715116800000|2024-05-07 21:20:00|18.67|16.56|18.68|16.56|18.69|16.57|18.67|16.56|0
1715117100000|2024-05-07 21:25:00||16.57||16.56||16.57||16.56|0
1715117400000|2024-05-07 21:30:00|18.69|16.57|18.68|16.56|18.69|16.57|18.67|16.56|0
1715117700000|2024-05-07 21:35:00|18.67|16.57|18.67|16.56|18.68|16.57|18.67|16.56|0
1715118000000|2024-05-07 21:40:00|18.66|16.55|18.67|16.56|18.67|16.56|18.66|16.55|0
1715118300000|2024-05-07 21:45:00|18.66|16.55|18.67|16.56|18.67|16.56|18.66|16.55|0
1715118600000|2024-05-07 21:50:00|18.66|16.55|18.67|16.56|18.67|16.56|18.64|16.53|0
1715118900000|2024-05-07 21:55:00|18.65|16.54|18.65|16.54|18.66|16.55|18.65|16.54|0
1715119200000|2024-05-07 22:00:00|18.68|16.56|18.73|16.61|18.75|16.62|18.65|16.54|0
1715119500000|2024-05-07 22:05:00|18.72|16.6|18.78|16.65|18.8|16.67|18.71|16.59|0
1715119800000|2024-05-07 22:10:00|18.77|16.64|18.73|16.61|18.78|16.65|18.73|16.61|0
1715120100000|2024-05-07 22:15:00|18.72|16.6|18.72|16.6|18.73|16.61|18.71|16.59|0
1715120400000|2024-05-07 22:20:00|18.71|16.59|18.69|16.57|18.71|16.59|18.67|16.56|0
1715120700000|2024-05-07 22:25:00|18.68|16.56|18.65|16.54|18.69|16.56|18.65|16.54|0
1715121000000|2024-05-07 22:30:00|18.64|16.53|18.61|16.5|18.65|16.54|18.61|16.5|0
1715121300000|2024-05-07 22:35:00|18.6|16.49|18.6|16.49|18.62|16.51|18.59|16.48|0
1715121600000|2024-05-07 22:40:00|18.59|16.48|18.62|16.51|18.63|16.52|18.58|16.48|0
1715121900000|2024-05-07 22:45:00|18.63|16.52|18.6|16.49|18.63|16.52|18.58|16.47|0
1715122200000|2024-05-07 22:50:00|18.59|16.48|18.57|16.47|18.6|16.49|18.56|16.46|0
1715122500000|2024-05-07 22:55:00|18.56|16.46|18.56|16.46|18.58|16.47|18.56|16.46|0
1715122800000|2024-05-07 23:00:00|18.57|16.45|18.59|16.49|18.6|16.49|18.55|16.45|0
1715123100000|2024-05-07 23:05:00|18.58|16.48|18.53|16.43|18.58|16.48|18.52|16.42|0
1715123400000|2024-05-07 23:10:00|18.52|16.42|18.54|16.44|18.54|16.44|18.51|16.41|0
1715123700000|2024-05-07 23:15:00|18.53|16.43|18.52|16.43|18.54|16.45|18.51|16.41|0
1715124000000|2024-05-07 23:20:00|18.51|16.42|18.52|16.43|18.52|16.43|18.51|16.41|0
1715124300000|2024-05-07 23:25:00|18.51|16.42|18.56|16.46|18.57|16.47|18.51|16.42|0
1715124600000|2024-05-07 23:30:00|18.57|16.47|18.58|16.48|18.58|16.48|18.56|16.46|0
1715124900000|2024-05-07 23:35:00|18.59|16.49|18.57|16.47|18.61|16.5|18.56|16.46|0
1715125200000|2024-05-07 23:40:00|18.56|16.46|18.57|16.47|18.58|16.48|18.56|16.46|0
1715125500000|2024-05-07 23:45:00|18.58|16.48|18.57|16.47|18.59|16.48|18.57|16.47|0
1715125800000|2024-05-07 23:50:00|18.58|16.48|18.55|16.45|18.58|16.48|18.53|16.43|0
1715126100000|2024-05-07 23:55:00|18.56|16.46|18.57|16.47|18.58|16.47|18.56|16.46|0
1715126400000|2024-05-08 00:00:00|18.56|16.46|18.55|16.45|18.56|16.46|18.49|16.4|0
1715126700000|2024-05-08 00:05:00|18.56|16.46|18.55|16.45|18.58|16.47|18.54|16.44|0
1715127000000|2024-05-08 00:10:00|18.54|16.44|18.53|16.43|18.56|16.46|18.5|16.4|0
1715127300000|2024-05-08 00:15:00|18.54|16.44|18.82|16.69|18.84|16.71|18.53|16.43|0
1715127600000|2024-05-08 00:20:00|18.83|16.7|18.83|16.7|18.85|16.72|18.81|16.68|0
1715127900000|2024-05-08 00:25:00|18.84|16.71|18.85|16.72|18.85|16.72|18.83|16.7|0
1715128200000|2024-05-08 00:30:00|18.84|16.71|18.87|16.73|18.88|16.74|18.83|16.7|0
1715128500000|2024-05-08 00:35:00|18.88|16.74|18.87|16.73|18.89|16.75|18.86|16.73|0
1715128800000|2024-05-08 00:40:00|18.86|16.72|18.88|16.74|18.89|16.75|18.86|16.72|0
1715129100000|2024-05-08 00:45:00|18.87|16.73|18.88|16.74|18.9|16.76|18.87|16.73|0
1715129400000|2024-05-08 00:50:00|18.89|16.75|18.87|16.73|18.89|16.75|18.86|16.72|0
1715129700000|2024-05-08 00:55:00|18.88|16.74|18.85|16.71|18.88|16.74|18.85|16.71|0
1715130000000|2024-05-08 01:00:00|18.86|16.72|18.88|16.74|18.89|16.75|18.86|16.72|0
1715130300000|2024-05-08 01:05:00|18.87|16.73|18.87|16.73|18.87|16.73|18.85|16.71|0
1715130600000|2024-05-08 01:10:00|18.86|16.72|18.84|16.7|18.87|16.73|18.84|16.7|0
1715130900000|2024-05-08 01:15:00|18.83|16.69|18.83|16.7|18.83|16.7|18.8|16.67|0
1715131200000|2024-05-08 01:20:00|18.84|16.71|18.89|16.75|18.89|16.75|18.84|16.71|0
1715131500000|2024-05-08 01:25:00|18.88|16.74|18.86|16.73|18.89|16.75|18.85|16.72|0
1715131800000|2024-05-08 01:30:00|18.87|16.74|18.85|16.72|18.88|16.74|18.85|16.72|0
1715132100000|2024-05-08 01:35:00|18.86|16.73|18.88|16.74|18.89|16.75|18.86|16.73|0
1715132400000|2024-05-08 01:40:00|18.89|16.75|18.85|16.72|18.89|16.75|18.85|16.72|0
1715132700000|2024-05-08 01:45:00|18.86|16.73|18.88|16.74|18.89|16.75|18.86|16.73|0
1715133000000|2024-05-08 01:50:00|18.89|16.75|18.91|16.77|18.91|16.77|18.88|16.74|0
1715133300000|2024-05-08 01:55:00|18.9|16.76|18.9|16.76|18.92|16.78|18.89|16.75|0
1715133600000|2024-05-08 02:00:00|18.91|16.77|18.87|16.73|18.91|16.77|18.86|16.72|0
1715133900000|2024-05-08 02:05:00|18.88|16.74|18.91|16.77|18.91|16.77|18.87|16.73|0
1715134200000|2024-05-08 02:10:00|18.9|16.76|18.89|16.75|18.91|16.77|18.89|16.75|0
1715134500000|2024-05-08 02:15:00|18.9|16.76|18.92|16.78|18.93|16.79|18.89|16.75|0
1715134800000|2024-05-08 02:20:00|18.93|16.79|18.9|16.76|18.93|16.79|18.89|16.76|0
1715135100000|2024-05-08 02:25:00|18.89|16.75|18.9|16.76|18.91|16.77|18.89|16.75|0
1715135400000|2024-05-08 02:30:00|18.91|16.77|18.94|16.8|18.94|16.8|18.89|16.75|0
1715135700000|2024-05-08 02:35:00|18.93|16.79|18.93|16.79|18.95|16.81|18.92|16.78|0
1715136000000|2024-05-08 02:40:00|18.94|16.8|18.95|16.8|18.99|16.84|18.94|16.8|0
1715136300000|2024-05-08 02:45:00|18.94|16.79|18.94|16.8|18.97|16.82|18.92|16.78|0
1715136600000|2024-05-08 02:50:00|18.93|16.79|18.93|16.79|18.94|16.8|18.93|16.79|0
1715136900000|2024-05-08 02:55:00|18.92|16.78|18.91|16.77|18.92|16.78|18.91|16.77|0
1715137200000|2024-05-08 03:00:00|18.9|16.76|18.91|16.77|18.92|16.78|18.9|16.76|0
1715137500000|2024-05-08 03:05:00|18.9|16.76|18.93|16.78|18.94|16.79|18.9|16.76|0
1715137800000|2024-05-08 03:10:00|18.92|16.79|18.93|16.78|18.93|16.79|18.91|16.77|0
1715138100000|2024-05-08 03:15:00|18.92|16.77|18.92|16.77|18.92|16.77|18.91|16.77|0
1715138400000|2024-05-08 03:20:00|18.93|16.78|18.94|16.8|18.94|16.8|18.91|16.77|0
1715138700000|2024-05-08 03:25:00|18.95|16.81|18.92|16.78|18.95|16.81|18.92|16.78|0
1715139000000|2024-05-08 03:30:00|18.93|16.79|18.9|16.76|18.93|16.79|18.9|16.76|0
1715139300000|2024-05-08 03:35:00|18.89|16.75|18.88|16.75|18.9|16.76|18.88|16.75|0
1715139600000|2024-05-08 03:40:00|18.87|16.74|18.84|16.71|18.88|16.74|18.82|16.69|0
1715139900000|2024-05-08 03:45:00|18.85|16.72|18.88|16.74|18.89|16.75|18.84|16.71|0
1715140200000|2024-05-08 03:50:00|18.87|16.73|18.88|16.74|18.89|16.75|18.86|16.73|0
1715140500000|2024-05-08 03:55:00|18.89|16.75|18.89|16.75|18.91|16.77|18.88|16.74|0
1715140800000|2024-05-08 04:00:00|18.9|16.76|18.89|16.75|18.9|16.76|18.89|16.75|0
1715141100000|2024-05-08 04:05:00|18.9|16.76|18.88|16.74|18.9|16.76|18.88|16.74|0
1715141400000|2024-05-08 04:10:00|18.89|16.75|18.89|16.75|18.9|16.76|18.88|16.74|0
1715141700000|2024-05-08 04:15:00|18.88|16.74|18.9|16.76|18.9|16.76|18.88|16.74|0
1715142000000|2024-05-08 04:20:00|18.91|16.77|18.91|16.77|18.91|16.77|18.91|16.77|0
1715142300000|2024-05-08 04:25:00|18.9|16.76|18.9|16.76|18.92|16.77|18.9|16.76|0
1715142600000|2024-05-08 04:30:00|18.91|16.77|18.96|16.82|18.96|16.82|18.9|16.76|0
1715142900000|2024-05-08 04:35:00|18.95|16.81|18.93|16.79|18.95|16.81|18.92|16.78|0
1715143200000|2024-05-08 04:40:00|18.92|16.78|18.91|16.77|18.93|16.79|18.91|16.77|0
1715143500000|2024-05-08 04:45:00|18.92|16.78|18.91|16.77|18.92|16.78|18.91|16.77|0
1715143800000|2024-05-08 04:50:00|18.92|16.78|18.91|16.77|18.92|16.78|18.9|16.76|0
1715144100000|2024-05-08 04:55:00|18.92|16.78|18.95|16.8|18.96|16.81|18.92|16.78|0
1715144400000|2024-05-08 05:00:00|18.96|16.81|18.96|16.81|18.98|16.83|18.93|16.79|0
1715144700000|2024-05-08 05:05:00|18.95|16.8|18.94|16.79|18.96|16.81|18.93|16.79|0
1715145000000|2024-05-08 05:10:00|18.95|16.8|18.96|16.81|18.96|16.81|18.93|16.79|0
1715145300000|2024-05-08 05:15:00|18.97|16.82|18.95|16.8|18.97|16.82|18.95|16.8|0
1715145600000|2024-05-08 05:20:00|18.96|16.81|18.98|16.83|18.98|16.83|18.95|16.8|0
1715145900000|2024-05-08 05:25:00|18.97|16.82|18.96|16.81|18.97|16.82|18.95|16.8|0
1715146200000|2024-05-08 05:30:00|18.95|16.8|18.92|16.77|18.96|16.8|18.92|16.77|0
1715146500000|2024-05-08 05:35:00|18.93|16.78|18.93|16.79|18.93|16.79|18.9|16.76|0
1715146800000|2024-05-08 05:40:00|18.94|16.8|18.91|16.77|18.94|16.8|18.89|16.76|0
1715147100000|2024-05-08 05:45:00|18.92|16.78|18.91|16.77|18.92|16.78|18.9|16.76|0
1715147400000|2024-05-08 05:50:00|18.9|16.76|18.85|16.72|18.9|16.76|18.85|16.72|0
1715147700000|2024-05-08 05:55:00|18.86|16.73|18.86|16.73|18.87|16.74|18.85|16.72|0
1715148000000|2024-05-08 06:00:00|18.85|16.72|18.85|16.72|18.88|16.74|18.85|16.72|0
1715148300000|2024-05-08 06:05:00|18.86|16.73|18.88|16.74|18.88|16.74|18.82|16.69|0
1715148600000|2024-05-08 06:10:00|18.87|16.73|18.87|16.73|18.88|16.74|18.86|16.73|0
1715148900000|2024-05-08 06:15:00|18.86|16.72|18.88|16.74|18.9|16.76|18.85|16.72|0
1715149200000|2024-05-08 06:20:00|18.89|16.75|18.93|16.78|18.95|16.8|18.88|16.74|0
1715149500000|2024-05-08 06:25:00|18.94|16.79|18.87|16.73|18.94|16.79|18.87|16.73|0
1715149800000|2024-05-08 06:30:00|18.88|16.74|18.84|16.7|18.9|16.76|18.84|16.7|0
1715150100000|2024-05-08 06:35:00|18.83|16.69|18.82|16.69|18.84|16.69|18.81|16.68|0
1715150400000|2024-05-08 06:40:00|18.81|16.68|18.82|16.69|18.84|16.7|18.8|16.67|0
1715150700000|2024-05-08 06:45:00|18.83|16.7|18.83|16.69|18.84|16.7|18.82|16.69|0
1715151000000|2024-05-08 06:50:00|18.82|16.7|18.83|16.7|18.85|16.72|18.82|16.69|0
1715151300000|2024-05-08 06:55:00|18.82|16.69|18.83|16.7|18.85|16.72|18.82|16.69|0
1715151600000|2024-05-08 07:00:00|18.82|16.69|18.78|16.66|18.82|16.69|18.75|16.62|0
1715151900000|2024-05-08 07:05:00|18.79|16.67|18.77|16.65|18.86|16.72|18.77|16.65|0
1715152200000|2024-05-08 07:10:00|18.78|16.64|18.75|16.63|18.78|16.66|18.73|16.61|0
1715152500000|2024-05-08 07:15:00|18.74|16.62|18.7|16.59|18.76|16.64|18.69|16.58|0
1715152800000|2024-05-08 07:20:00|18.69|16.58|18.68|16.57|18.71|16.59|18.65|16.54|0
1715153100000|2024-05-08 07:25:00|18.67|16.56|18.69|16.58|18.7|16.59|18.67|16.56|0
1715153400000|2024-05-08 07:30:00|18.68|16.57|18.68|16.57|18.69|16.58|18.65|16.54|0
1715153700000|2024-05-08 07:35:00|18.67|16.56|18.73|16.61|18.73|16.61|18.67|16.56|0
1715154000000|2024-05-08 07:40:00|18.72|16.6|18.71|16.59|18.74|16.62|18.71|16.59|0
1715154300000|2024-05-08 07:45:00|18.72|16.6|18.75|16.63|18.75|16.63|18.71|16.59|0
1715154600000|2024-05-08 07:50:00|18.74|16.62|18.77|16.64|18.78|16.65|18.73|16.61|0
1715154900000|2024-05-08 07:55:00|18.76|16.63|18.79|16.66|18.8|16.67|18.76|16.63|0
1715155200000|2024-05-08 08:00:00|18.8|16.67|18.8|16.68|18.82|16.69|18.79|16.66|0
1715155500000|2024-05-08 08:05:00|18.81|16.69|18.82|16.69|18.84|16.71|18.79|16.67|0
1715155800000|2024-05-08 08:10:00|18.81|16.68|18.8|16.67|18.88|16.74|18.78|16.66|0
1715156100000|2024-05-08 08:15:00|18.79|16.66|18.8|16.67|18.82|16.69|18.78|16.66|0
1715156400000|2024-05-08 08:20:00|18.81|16.68|18.73|16.61|18.82|16.69|18.73|16.61|0
1715156700000|2024-05-08 08:25:00|18.74|16.62|18.74|16.62|18.74|16.62|18.7|16.59|0
1715157000000|2024-05-08 08:30:00|18.73|16.61|18.76|16.64|18.79|16.66|18.73|16.61|0
1715157300000|2024-05-08 08:35:00|18.77|16.65|18.83|16.7|18.84|16.71|18.77|16.65|0
1715157600000|2024-05-08 08:40:00|18.84|16.71|18.87|16.73|18.87|16.73|18.83|16.7|0
1715157900000|2024-05-08 08:45:00|18.86|16.72|18.86|16.72|18.87|16.73|18.83|16.7|0
1715158200000|2024-05-08 08:50:00|18.87|16.73|18.87|16.73|18.88|16.74|18.85|16.71|0
1715158500000|2024-05-08 08:55:00|18.86|16.72|18.88|16.74|18.91|16.77|18.85|16.72|0
1715158800000|2024-05-08 09:00:00|18.89|16.75|18.85|16.72|18.89|16.76|18.84|16.7|0
1715159100000|2024-05-08 09:05:00|18.84|16.71|18.82|16.69|18.85|16.72|18.8|16.67|0
1715159400000|2024-05-08 09:10:00|18.65|16.53|18.11|16.06|18.65|16.54|18.1|16.05|0
1715159700000|2024-05-08 09:15:00|18.1|16.05|18.14|16.09|18.15|16.1|18.1|16.05|0
1715160000000|2024-05-08 09:20:00|18.13|16.08|18.16|16.1|18.18|16.12|18.13|16.08|0
1715160300000|2024-05-08 09:25:00|18.15|16.09|18.14|16.09|18.16|16.1|18.13|16.08|0
1715160600000|2024-05-08 09:30:00|18.15|16.08|18.12|16.07|18.16|16.1|18.12|16.07|0
1715160900000|2024-05-08 09:35:00|18.13|16.08|18.07|16.02|18.13|16.08|18.07|16.02|0
1715161200000|2024-05-08 09:40:00|18.08|16.03|18.06|16.02|18.1|16.05|18.06|16.02|0
1715161500000|2024-05-08 09:45:00|18.07|16.01|18.02|15.98|18.08|16.03|18.02|15.98|0
1715161800000|2024-05-08 09:50:00|18.03|15.99|18.04|16|18.06|16.01|18.02|15.98|0
1715162100000|2024-05-08 09:55:00|18.05|16.01|18.09|16.04|18.1|16.05|18.05|16.01|0
1715162400000|2024-05-08 10:00:00|18.1|16.05|18.09|16.04|18.18|16.12|18.09|16.04|0
1715162700000|2024-05-08 10:05:00|18.1|16.05|18.15|16.1|18.15|16.1|18.07|16.02|0
1715163000000|2024-05-08 10:10:00|18.16|16.11|18.15|16.1|18.18|16.12|18.14|16.09|0
1715163300000|2024-05-08 10:15:00|18.16|16.11|18.12|16.07|18.17|16.11|18.11|16.06|0
1715163600000|2024-05-08 10:20:00|18.11|16.06|18.08|16.04|18.13|16.08|18.08|16.04|0
1715163900000|2024-05-08 10:25:00|18.09|16.03|18.08|16.04|18.09|16.04|18.04|16|0
1715164200000|2024-05-08 10:30:00|18.07|16.03|18.16|16.1|18.16|16.1|18.05|16.01|0
1715164500000|2024-05-08 10:35:00|18.17|16.11|18.13|16.08|18.23|16.17|18.13|16.08|0
1715164800000|2024-05-08 10:40:00|18.14|16.09|18.15|16.09|18.16|16.1|18.14|16.08|0
1715165100000|2024-05-08 10:45:00|18.16|16.1|18.12|16.07|18.17|16.11|18.1|16.05|0
1715165400000|2024-05-08 10:50:00|18.13|16.08|18.12|16.07|18.14|16.08|18.11|16.06|0
1715165700000|2024-05-08 10:55:00|18.15|16.09|18.28|16.21|18.28|16.21|18.14|16.08|0
1715166000000|2024-05-08 11:00:00|18.26|16.19|18.27|16.2|18.33|16.25|18.26|16.19|0
1715166300000|2024-05-08 11:05:00|18.28|16.21|18.34|16.26|18.39|16.31|18.26|16.19|0
1715166600000|2024-05-08 11:10:00|18.33|16.25|18.35|16.28|18.44|16.35|18.3|16.23|0
1715166900000|2024-05-08 11:15:00|18.36|16.29|18.39|16.31|18.42|16.34|18.33|16.26|0
1715167200000|2024-05-08 11:20:00|18.38|16.3|18.4|16.32|18.4|16.32|18.36|16.28|0
1715167500000|2024-05-08 11:25:00|18.41|16.33|18.42|16.34|18.43|16.34|18.39|16.31|0
1715167800000|2024-05-08 11:30:00|18.43|16.35|18.41|16.33|18.46|16.37|18.4|16.32|0
1715168100000|2024-05-08 11:35:00|18.42|16.32|18.45|16.36|18.5|16.4|18.4|16.32|0
1715168400000|2024-05-08 11:40:00|18.46|16.37|18.37|16.29|18.46|16.37|18.37|16.29|0
1715168700000|2024-05-08 11:45:00|18.36|16.28|18.37|16.29|18.39|16.31|18.35|16.27|0
1715169000000|2024-05-08 11:50:00|18.38|16.3|18.41|16.32|18.42|16.33|18.33|16.26|0
1715169300000|2024-05-08 11:55:00|18.42|16.33|18.43|16.34|18.45|16.36|18.41|16.32|0
1715169600000|2024-05-08 12:00:00|18.44|16.35|18.44|16.36|18.48|16.39|18.42|16.33|0
1715169900000|2024-05-08 12:05:00|18.43|16.35|18.5|16.41|18.51|16.42|18.42|16.34|0
1715170200000|2024-05-08 12:10:00|18.49|16.4|18.68|16.56|18.69|16.57|18.48|16.39|0
1715170500000|2024-05-08 12:15:00|18.71|16.59|18.41|16.33|18.8|16.67|18.1|16.05|0
1715170800000|2024-05-08 12:20:00|18.42|16.34|18.43|16.35|18.49|16.4|18.37|16.29|0
1715171100000|2024-05-08 12:25:00|18.42|16.34|18.52|16.42|18.53|16.43|18.4|16.32|0
1715171400000|2024-05-08 12:30:00|18.51|16.41|18.47|16.38|18.51|16.41|18.44|16.35|0
1715171700000|2024-05-08 12:35:00|18.48|16.39|18.68|16.56|18.7|16.58|18.48|16.39|0
1715172000000|2024-05-08 12:40:00|18.7|16.58|18.55|16.45|18.7|16.58|18.52|16.42|0
1715172300000|2024-05-08 12:45:00|18.54|16.44|18.56|16.46|18.59|16.48|18.53|16.43|0
1715172600000|2024-05-08 12:50:00|18.57|16.45|18.58|16.47|18.58|16.47|18.5|16.4|0
1715172900000|2024-05-08 12:55:00|18.57|16.46|18.5|16.4|18.57|16.46|18.48|16.38|0
1715173200000|2024-05-08 13:00:00|18.49|16.39|18.5|16.41|18.52|16.43|18.45|16.36|0
1715173500000|2024-05-08 13:05:00|18.49|16.4|18.49|16.4|18.51|16.42|18.45|16.36|0
1715173800000|2024-05-08 13:10:00|18.5|16.41|18.46|16.37|18.51|16.42|18.46|16.37|0
1715174100000|2024-05-08 13:15:00|18.47|16.38|18.51|16.42|18.51|16.42|18.44|16.36|0
1715174400000|2024-05-08 13:20:00|18.5|16.41|18.54|16.44|18.54|16.44|18.5|16.41|0
1715174700000|2024-05-08 13:25:00|18.53|16.43|18.56|16.46|18.57|16.47|18.46|16.37|0
1715175000000|2024-05-08 13:30:00|18.58|16.48|18.4|16.32|18.58|16.48|18.35|16.28|0
1715175300000|2024-05-08 13:35:00|18.41|16.33|18.29|16.22|18.49|16.4|18.29|16.22|0
1715175600000|2024-05-08 13:40:00|18.31|16.24|18.31|16.24|18.43|16.34|18.3|16.23|0
1715175900000|2024-05-08 13:45:00|18.3|16.23|18.13|16.08|18.31|16.24|18.12|16.07|0
1715176200000|2024-05-08 13:50:00|18.15|16.09|18.48|16.39|18.53|16.43|18.12|16.07|0
1715176500000|2024-05-08 13:55:00|18.49|16.4|18.41|16.33|18.51|16.41|18.41|16.33|0
1715176800000|2024-05-08 14:00:00|18.39|16.31|18.39|16.31|18.47|16.38|18.33|16.26|0
1715177100000|2024-05-08 14:05:00|18.38|16.3|18.49|16.4|18.5|16.4|18.38|16.3|0
1715177400000|2024-05-08 14:10:00|18.48|16.39|18.53|16.43|18.57|16.46|18.42|16.33|0
1715177700000|2024-05-08 14:15:00|18.52|16.42|18.44|16.35|18.54|16.44|18.4|16.32|0
1715178000000|2024-05-08 14:20:00|18.45|16.36|18.29|16.22|18.45|16.36|18.24|16.18|0
1715178300000|2024-05-08 14:25:00|18.28|16.21|18.24|16.18|18.29|16.22|18.17|16.11|0
1715178600000|2024-05-08 14:30:00|18.22|16.16|18.26|16.19|18.28|16.21|18.21|16.15|0
1715178900000|2024-05-08 14:35:00|18.25|16.2|18.27|16.2|18.32|16.25|18.24|16.18|0
1715179200000|2024-05-08 14:40:00|18.26|16.19|18.49|16.4|18.54|16.44|18.18|16.12|0
1715179500000|2024-05-08 14:45:00|18.48|16.39|18.32|16.25|18.5|16.41|18.26|16.19|0
1715179800000|2024-05-08 14:50:00|18.31|16.24|18.34|16.26|18.38|16.3|18.3|16.23|0
1715180100000|2024-05-08 14:55:00|18.33|16.25|18.39|16.3|18.44|16.36|18.33|16.25|0
1715180400000|2024-05-08 15:00:00|18.38|16.29|18.41|16.33|18.43|16.35|18.28|16.21|0
1715180700000|2024-05-08 15:05:00|18.42|16.34|18.49|16.4|18.51|16.41|18.39|16.31|0
1715181000000|2024-05-08 15:10:00|18.48|16.39|18.54|16.44|18.56|16.46|18.47|16.38|0
1715181300000|2024-05-08 15:15:00|18.55|16.45|18.55|16.45|18.67|16.55|18.53|16.43|0
1715181600000|2024-05-08 15:20:00|18.56|16.46|18.53|16.43|18.61|16.5|18.52|16.42|0
1715181900000|2024-05-08 15:25:00|18.52|16.42|18.53|16.43|18.53|16.43|18.46|16.37|0
1715182200000|2024-05-08 15:30:00|18.52|16.42|18.51|16.41|18.58|16.47|18.44|16.35|0
1715182500000|2024-05-08 15:35:00|18.5|16.4|18.55|16.45|18.56|16.46|18.49|16.39|0
1715182800000|2024-05-08 15:40:00|18.56|16.46|18.61|16.51|18.63|16.52|18.52|16.42|0
1715183100000|2024-05-08 15:45:00|18.62|16.52|18.58|16.48|18.67|16.56|18.58|16.48|0
1715183400000|2024-05-08 15:50:00|18.57|16.47|18.59|16.49|18.61|16.5|18.53|16.44|0
1715183700000|2024-05-08 15:55:00|18.6|16.5|18.61|16.5|18.64|16.53|18.54|16.44|0
1715184000000|2024-05-08 16:00:00|18.62|16.51|18.3|16.23|18.65|16.54|18.26|16.19|0
1715184300000|2024-05-08 16:05:00|18.31|16.24|18.33|16.26|18.34|16.26|18.28|16.21|0
1715184600000|2024-05-08 16:10:00|18.32|16.25|18.31|16.24|18.39|16.31|18.29|16.22|0
1715184900000|2024-05-08 16:15:00|18.32|16.25|18.23|16.17|18.33|16.26|18.23|16.17|0
1715185200000|2024-05-08 16:20:00|18.22|16.16|18.31|16.24|18.33|16.25|18.22|16.16|0
1715185500000|2024-05-08 16:25:00|18.32|16.25|18.33|16.25|18.34|16.26|18.26|16.19|0
1715185800000|2024-05-08 16:30:00|18.32|16.26|18.37|16.29|18.39|16.3|18.32|16.24|0
1715186100000|2024-05-08 16:35:00|18.38|16.3|18.44|16.36|18.54|16.44|18.38|16.3|0
1715186400000|2024-05-08 16:40:00|18.43|16.35|18.42|16.34|18.45|16.36|18.37|16.29|0
1715186700000|2024-05-08 16:45:00|18.43|16.35|18.34|16.26|18.43|16.35|18.28|16.21|0
1715187000000|2024-05-08 16:50:00|18.35|16.27|18.37|16.29|18.41|16.33|18.34|16.26|0
1715187300000|2024-05-08 16:55:00|18.38|16.3|18.4|16.32|18.44|16.35|18.34|16.27|0
1715187600000|2024-05-08 17:00:00|18.41|16.33|18.35|16.27|18.61|16.5|18.32|16.25|0
1715187900000|2024-05-08 17:05:00|18.36|16.28|18.4|16.32|18.4|16.32|18.31|16.24|0
1715188200000|2024-05-08 17:10:00|18.42|16.33|18.39|16.31|18.48|16.39|18.36|16.28|0
1715188500000|2024-05-08 17:15:00|18.4|16.32|18.44|16.35|18.44|16.35|18.37|16.29|0
1715188800000|2024-05-08 17:20:00|18.43|16.34|18.54|16.44|18.57|16.47|18.42|16.33|0
1715189100000|2024-05-08 17:25:00|18.53|16.41|18.52|16.43|18.54|16.44|18.48|16.38|0
1715189400000|2024-05-08 17:30:00|18.54|16.44|18.48|16.39|18.55|16.45|18.45|16.36|0
1715189700000|2024-05-08 17:35:00|18.47|16.38|18.49|16.4|18.52|16.43|18.44|16.36|0
1715190000000|2024-05-08 17:40:00|18.5|16.41|18.34|16.26|18.52|16.43|18.34|16.26|0
1715190300000|2024-05-08 17:45:00|18.35|16.27|18.31|16.23|18.37|16.29|18.29|16.22|0
1715190600000|2024-05-08 17:50:00|18.3|16.22|18.28|16.21|18.33|16.25|18.26|16.19|0
1715190900000|2024-05-08 17:55:00|18.29|16.22|18.22|16.16|18.29|16.22|18.21|16.15|0
1715191200000|2024-05-08 18:00:00|18.21|16.15|18.2|16.14|18.22|16.16|18.16|16.11|0
1715191500000|2024-05-08 18:05:00|18.21|16.15|18.17|16.11|18.28|16.21|18.17|16.11|0
1715191800000|2024-05-08 18:10:00|18.16|16.1|18.13|16.08|18.2|16.14|18.11|16.06|0
1715192100000|2024-05-08 18:15:00|18.14|16.09|18.13|16.08|18.15|16.1|18.09|16.04|0
1715192400000|2024-05-08 18:20:00|18.11|16.06|18.23|16.17|18.25|16.19|18.11|16.06|0
1715192700000|2024-05-08 18:25:00|18.24|16.18|18.13|16.08|18.25|16.19|18.12|16.07|0
1715193000000|2024-05-08 18:30:00|18.14|16.09|18.13|16.08|18.17|16.11|18.08|16.03|0
1715193300000|2024-05-08 18:35:00|18.14|16.1|18.15|16.09|18.2|16.14|18.13|16.08|0
1715193600000|2024-05-08 18:40:00|18.14|16.08|18.16|16.11|18.21|16.15|18.11|16.06|0
1715193900000|2024-05-08 18:45:00|18.17|16.12|18.15|16.1|18.19|16.13|18.12|16.07|0
1715194200000|2024-05-08 18:50:00|18.16|16.11|18.19|16.13|18.2|16.14|18.15|16.1|0
1715194500000|2024-05-08 18:55:00|18.2|16.14|18.23|16.17|18.27|16.2|18.16|16.11|0
1715194800000|2024-05-08 19:00:00|18.26|16.19|18.3|16.23|18.39|16.31|18.26|16.19|0
1715195100000|2024-05-08 19:05:00|18.29|16.22|18.24|16.17|18.33|16.25|18.23|16.16|0
1715195400000|2024-05-08 19:10:00|18.23|16.16|18.22|16.16|18.28|16.21|18.2|16.14|0
1715195700000|2024-05-08 19:15:00|18.23|16.17|18.12|16.07|18.26|16.19|18.11|16.06|0
1715196000000|2024-05-08 19:20:00|18.11|16.06|18.06|16.02|18.15|16.1|18.05|16.01|0
1715196300000|2024-05-08 19:25:00|18.07|16.03|18.12|16.07|18.12|16.07|18.06|16.02|0
1715196600000|2024-05-08 19:30:00|18.11|16.06|18.07|16.03|18.12|16.07|18.03|15.99|0
1715196900000|2024-05-08 19:35:00|18.06|16.02|18.1|16.05|18.11|16.06|18.06|16.02|0
1715197200000|2024-05-08 19:40:00|18.11|16.06|18.06|16.02|18.12|16.07|18.04|16|0
1715197500000|2024-05-08 19:45:00|18.07|16.01|17.99|15.96|18.07|16.02|17.97|15.94|0
1715197800000|2024-05-08 19:50:00|17.98|15.95|18.03|15.99|18.08|16.03|17.97|15.94|0
1715198100000|2024-05-08 19:55:00|18.05|16.01|18.13|16.07|18.13|16.07|17.97|15.94|0
1715198400000|2024-05-08 20:00:00|18.15|16.1|18.2|16.14|18.23|16.17|18.14|16.09|0
1715198700000|2024-05-08 20:05:00|18.21|16.15|18.2|16.14|18.26|16.19|18.2|16.14|0
1715199000000|2024-05-08 20:10:00|18.21|16.15|18.28|16.21|18.28|16.21|18.2|16.14|0
1715199300000|2024-05-08 20:15:00|18.27|16.2|18.29|16.22|18.3|16.22|18.26|16.19|0
1715199600000|2024-05-08 20:20:00|18.28|16.21|18.25|16.18|18.28|16.21|18.25|16.18|0
1715199900000|2024-05-08 20:25:00|18.26|16.19|18.26|16.19|18.26|16.19|18.24|16.17|0
1715200200000|2024-05-08 20:30:00|18.27|16.2|18.28|16.21|18.28|16.21|18.24|16.17|0
1715200500000|2024-05-08 20:35:00|18.27|16.2|18.27|16.2|18.27|16.21|18.26|16.2|0
1715200800000|2024-05-08 20:40:00|18.26|16.19|18.25|16.19|18.27|16.19|18.24|16.18|0
1715201100000|2024-05-08 20:45:00|18.24|16.18|18.25|16.19|18.26|16.2|18.24|16.18|0
1715201400000|2024-05-08 20:50:00|18.28|16.21|18.22|16.16|18.28|16.21|18.22|16.16|0
1715201700000|2024-05-08 20:55:00|18.21|16.15|18.22|16.16|18.22|16.16|18.17|16.12|0
1715202000000|2024-05-08 21:00:00|18.21|16.15|18.23|16.16|18.23|16.16|18.21|16.15|0
1715202300000|2024-05-08 21:05:00|18.21|16.15|18.22|16.16|18.23|16.16|18.21|16.15|0
1715202600000|2024-05-08 21:10:00|18.23||18.22||18.23||18.22||0
1715202900000|2024-05-08 21:15:00||16.15||16.16||16.16||16.15|0
1715203500000|2024-05-08 21:25:00|18.23|16.17|18.22|16.16|18.24|16.17|18.22|16.16|0
1715203800000|2024-05-08 21:30:00|18.24|16.18|18.27|16.2|18.27|16.2|18.24|16.18|0
1715204100000|2024-05-08 21:35:00|18.28|16.21|18.27|16.2|18.28|16.21|18.27|16.2|0
1715204400000|2024-05-08 21:40:00|18.26|16.19|18.26|16.19|18.26|16.19|18.26|16.19|0
1715204700000|2024-05-08 21:45:00|18.27|16.21|18.26|16.19|18.27|16.21|18.26|16.19|0
1715205000000|2024-05-08 21:50:00|18.25|16.18|18.25|16.19|18.25|16.19|18.25|16.18|0
1715205300000|2024-05-08 21:55:00|18.26|16.18|18.26|16.19|18.26|16.2|18.25|16.18|0
1715205600000|2024-05-08 22:00:00|18.25|16.18|18.23|16.17|18.28|16.21|18.23|16.17|0
1715205900000|2024-05-08 22:05:00|18.22|16.16|18.21|16.15|18.23|16.17|18.21|16.15|0
1715206200000|2024-05-08 22:10:00|18.2|16.14|18.18|16.12|18.21|16.15|18.17|16.12|0
1715206500000|2024-05-08 22:15:00|18.19|16.13|18.16|16.11|18.19|16.13|18.16|16.11|0
1715206800000|2024-05-08 22:20:00|18.17|16.12|18.13|16.08|18.17|16.12|18.13|16.08|0
1715207100000|2024-05-08 22:25:00|18.14|16.09|18.1|16.05|18.15|16.1|18.1|16.05|0
1715207400000|2024-05-08 22:30:00|18.09|16.06|18.11|16.06|18.12|16.07|18.09|16.06|0
1715207700000|2024-05-08 22:35:00|18.12|16.07|18.13|16.08|18.13|16.08|18.1|16.05|0
1715208000000|2024-05-08 22:40:00|18.14|16.09|18.15|16.1|18.15|16.1|18.13|16.08|0
1715208300000|2024-05-08 22:45:00|18.14|16.09|18.16|16.1|18.16|16.1|18.14|16.09|0
1715208600000|2024-05-08 22:50:00|18.15|16.09|18.14|16.09|18.16|16.1|18.14|16.09|0
1715208900000|2024-05-08 22:55:00|18.15||18.15||18.15||18.14||0
1715209200000|2024-05-08 23:00:00|18.16|16.1|18.18|16.12|18.19|16.14|18.15|16.09|0
1715209500000|2024-05-08 23:05:00|18.17|16.11|18.18|16.13|18.18|16.13|18.17|16.11|0
1715209800000|2024-05-08 23:10:00|18.17|16.12|18.2|16.14|18.2|16.14|18.17|16.11|0
1715210100000|2024-05-08 23:15:00|18.21|16.15|18.19|16.13|18.21|16.15|18.18|16.12|0
1715210400000|2024-05-08 23:20:00|18.18|16.12|18.15|16.1|18.18|16.12|18.15|16.1|0
1715210700000|2024-05-08 23:25:00|18.16|16.11|18.16|16.11|18.17|16.12|18.15|16.1|0
1715211300000|2024-05-08 23:35:00|18.17|16.1|18.15|16.1|18.17|16.1|18.15|16.1|0
1715211600000|2024-05-08 23:40:00|18.14|16.09|18.13|16.08|18.15|16.1|18.12|16.07|0
1715211900000|2024-05-08 23:45:00|18.14|16.09|18.16|16.1|18.16|16.1|18.14|16.09|0
1715212200000|2024-05-08 23:50:00|18.17|16.11|18.19|16.13|18.21|16.15|18.17|16.11|0
1715212500000|2024-05-08 23:55:00|18.18|16.12|18.19|16.13|18.19|16.13|18.18|16.12|0
1715212800000|2024-05-09 00:00:00|18.18|16.12|18.18|16.12|18.23|16.16|18.18|16.12|0
1715213100000|2024-05-09 00:05:00|18.17|16.11|18.21|16.15|18.21|16.15|18.17|16.11|0
1715213400000|2024-05-09 00:10:00|18.2|16.14|18.25|16.19|18.28|16.21|18.2|16.14|0
1715213700000|2024-05-09 00:15:00|18.23|16.17|17.99|15.95|18.23|16.17|17.99|15.95|0
1715214000000|2024-05-09 00:20:00|18|15.96|18.02|15.98|18.02|15.98|17.99|15.95|0
1715214300000|2024-05-09 00:25:00|18.01|15.97|18.01|15.97|18.03|15.99|17.99|15.95|0
1715214600000|2024-05-09 00:30:00|18.02|15.98|17.98|15.94|18.02|15.98|17.98|15.94|0
1715214900000|2024-05-09 00:35:00|17.99|15.95|17.96|15.92|17.99|15.95|17.95|15.92|0
1715215200000|2024-05-09 00:40:00|17.97|15.93|17.98|15.94|17.99|15.95|17.96|15.92|0
1715215500000|2024-05-09 00:45:00|17.97|15.93|17.96|15.92|17.98|15.94|17.95|15.92|0
1715215800000|2024-05-09 00:50:00|17.95|15.91|17.94|15.91|17.96|15.92|17.94|15.91|0
1715216100000|2024-05-09 00:55:00|17.95|15.92|17.97|15.94|17.97|15.94|17.94|15.92|0
1715216400000|2024-05-09 01:00:00|17.96|15.93|17.96|15.93|17.97|15.94|17.95|15.92|0
1715216700000|2024-05-09 01:05:00|17.95|15.92|18|15.96|18|15.96|17.95|15.92|0
1715217000000|2024-05-09 01:10:00|17.99|15.95|17.98|15.95|18.01|15.97|17.97|15.94|0
1715217300000|2024-05-09 01:15:00|17.97|15.94|18|15.96|18.01|15.97|17.97|15.94|0
1715217600000|2024-05-09 01:20:00|17.99|15.95|18.02|15.98|18.02|15.98|17.99|15.95|0
1715217900000|2024-05-09 01:25:00|18.01|15.97|18.03|15.99|18.04|16|18.01|15.97|0
1715218200000|2024-05-09 01:30:00|18.04|15.98|17.99|15.95|18.04|15.98|17.98|15.94|0
1715218500000|2024-05-09 01:35:00|18|15.96|18|15.96|18.01|15.97|17.98|15.94|0
1715218800000|2024-05-09 01:40:00|17.99|15.95|17.97|15.93|17.99|15.95|17.95|15.92|0
1715219100000|2024-05-09 01:45:00|17.98|15.94|17.97|15.93|17.99|15.95|17.96|15.92|0
1715219400000|2024-05-09 01:50:00|17.96|15.92|17.91|15.88|17.96|15.92|17.91|15.88|0
1715219700000|2024-05-09 01:55:00|17.9|15.87|17.9|15.87|17.91|15.88|17.88|15.86|0
1715220000000|2024-05-09 02:00:00|17.91|15.88|17.94|15.91|17.94|15.91|17.9|15.87|0
1715220300000|2024-05-09 02:05:00|17.95|15.9|17.95|15.91|17.95|15.92|17.92|15.89|0
1715220600000|2024-05-09 02:10:00|17.94|15.92|17.96|15.93|17.97|15.94|17.94|15.92|0
1715220900000|2024-05-09 02:15:00|17.95|15.92|17.96|15.93|17.97|15.94|17.95|15.92|0
1715221200000|2024-05-09 02:20:00|17.95|15.92|17.97|15.94|17.97|15.94|17.94|15.91|0
1715221500000|2024-05-09 02:25:00|17.96|15.93|17.98|15.94|17.99|15.95|17.96|15.93|0
1715221800000|2024-05-09 02:30:00|17.97||17.98||17.98||17.97||0
1715222100000|2024-05-09 02:35:00|17.99|15.95|17.98|15.94|17.99|15.95|17.98|15.94|0
1715222400000|2024-05-09 02:40:00|17.99|15.95|17.98|15.94|17.99|15.95|17.96|15.93|0
1715222700000|2024-05-09 02:45:00|17.99|15.95|17.99|15.95|18|15.96|17.98|15.95|0
1715223000000|2024-05-09 02:50:00|17.98|15.94|17.98|15.94|17.99|15.95|17.98|15.94|0
1715223300000|2024-05-09 02:55:00|17.97|15.93|17.97|15.93|17.98|15.94|17.97|15.93|0
1715223600000|2024-05-09 03:00:00|17.98|15.94|17.98|15.94|17.98|15.94|17.97|15.93|0
1715223900000|2024-05-09 03:05:00|17.97|15.93|17.96|15.92|17.98|15.94|17.96|15.92|0
1715224200000|2024-05-09 03:10:00|17.95|15.91|17.95|15.91|17.96|15.93|17.94|15.91|0
1715224500000|2024-05-09 03:15:00|17.94|15.92|17.94|15.91|17.94|15.92|17.94|15.91|0
1715224800000|2024-05-09 03:20:00|17.93|15.9|17.95|15.92|17.95|15.92|17.93|15.9|0
1715225100000|2024-05-09 03:25:00|17.96|15.93|17.95|15.92|17.96|15.93|17.95|15.92|0
1715225400000|2024-05-09 03:30:00|17.96|15.93|18.01|15.97|18.01|15.97|17.96|15.93|0
1715225700000|2024-05-09 03:35:00|18.02|15.98|17.98|15.94|18.02|15.98|17.98|15.94|0
1715226000000|2024-05-09 03:40:00|17.99|15.95|18|15.96|18.01|15.97|17.98|15.94|0
1715226300000|2024-05-09 03:45:00|18.01|15.97|18|15.96|18.01|15.97|18|15.96|0
1715226600000|2024-05-09 03:50:00|18.01|15.97|18.02|15.98|18.02|15.98|18.01|15.97|0
1715226900000|2024-05-09 03:55:00|18.03||18.02||18.03||18.02||0
1715227200000|2024-05-09 04:00:00|18.01|15.97|18|15.97|18.01|15.98|18|15.96|0
1715227500000|2024-05-09 04:05:00|17.99|15.96|18|15.97|18|15.97|17.99|15.96|0
1715227800000|2024-05-09 04:10:00|18.01||18.01||18.01||18.01||0
1715228100000|2024-05-09 04:15:00|18.02|15.98|18.01|15.97|18.02|15.98|18|15.96|0
1715228400000|2024-05-09 04:20:00|18.02|15.98|18.03|15.99|18.04|15.99|18.02|15.98|0
1715228700000|2024-05-09 04:25:00|18.04|16|18.05|16.01|18.05|16.01|18.04|16|0
1715229000000|2024-05-09 04:30:00|18.04|16|18.02|15.98|18.04|16|18.01|15.97|0
1715229300000|2024-05-09 04:35:00|18.01|15.97|18.02|15.98|18.03|15.99|18.01|15.97|0
1715229600000|2024-05-09 04:40:00|18.03|15.99|18.03|15.99|18.05|16|18.02|15.98|0
1715229900000|2024-05-09 04:45:00|18.04|16|18.04|15.99|18.04|16|18.04|15.99|0
1715230200000|2024-05-09 04:50:00|18.05|16|18.03|15.99|18.05|16|18.02|15.98|0
1715230500000|2024-05-09 04:55:00|18.02|15.98|18.07|16.03|18.08|16.03|18.01|15.97|0
1715230800000|2024-05-09 05:00:00|18.08|16.04|18.06|16.02|18.08|16.04|18.06|16.02|0
1715231100000|2024-05-09 05:05:00|18.07|16.03|18.09|16.04|18.1|16.05|18.06|16.02|0
1715231400000|2024-05-09 05:10:00|18.1|16.05|18.06|16.02|18.1|16.05|18.06|16.02|0
1715231700000|2024-05-09 05:15:00|18.07|16.03|18.06|16.02|18.08|16.03|18.05|16.01|0
1715232000000|2024-05-09 05:20:00|18.07|16.03|18.07|16.02|18.1|16.05|18.07|16.02|0
1715232300000|2024-05-09 05:25:00|18.08|16.03|18.12|16.07|18.12|16.07|18.08|16.03|0
1715232600000|2024-05-09 05:30:00|18.13|16.08|18.1|16.05|18.14|16.08|18.09|16.04|0
1715232900000|2024-05-09 05:35:00|18.11|16.06|18.11|16.06|18.12|16.07|18.1|16.05|0
1715233200000|2024-05-09 05:40:00|18.1|16.05|18.07|16.02|18.1|16.05|18.06|16.01|0
1715233500000|2024-05-09 05:45:00|18.06|16.01|18.04|16|18.06|16.01|18.04|16|0
1715233800000|2024-05-09 05:50:00|18.05|16.01|18.08|16.03|18.08|16.03|18.05|16|0
1715234100000|2024-05-09 05:55:00|18.07|16.04|18.08|16.04|18.09|16.05|18.07|16.02|0
1715234400000|2024-05-09 06:00:00|18.09|16.05|18.11|16.06|18.15|16.1|18.09|16.05|0
1715234700000|2024-05-09 06:05:00|18.1|16.05|18.08|16.04|18.13|16.08|18.08|16.04|0
1715235000000|2024-05-09 06:10:00|18.09|16.05|18.13|16.08|18.13|16.08|18.07|16.03|0
1715235300000|2024-05-09 06:15:00|18.14|16.09|18.15|16.09|18.15|16.09|18.12|16.07|0
1715235600000|2024-05-09 06:20:00|18.14|16.07|18.14|16.08|18.15|16.09|18.11|16.06|0
1715235900000|2024-05-09 06:25:00|18.15|16.09|18.14|16.08|18.16|16.1|18.13|16.08|0
1715236200000|2024-05-09 06:30:00|18.13|16.07|18.16|16.1|18.16|16.1|18.12|16.07|0
1715236500000|2024-05-09 06:35:00|18.17|16.11|18.16|16.1|18.17|16.12|18.15|16.09|0
1715236800000|2024-05-09 06:40:00|18.15|16.11|18.14|16.08|18.17|16.12|18.14|16.08|0
1715237100000|2024-05-09 06:45:00|18.13|16.07|18.14|16.09|18.15|16.1|18.13|16.07|0
1715237400000|2024-05-09 06:50:00|18.13|16.08|18.15|16.1|18.16|16.11|18.13|16.08|0
1715237700000|2024-05-09 06:55:00|18.16|16.11|18.21|16.15|18.22|16.16|18.16|16.11|0
1715238000000|2024-05-09 07:00:00|18.24|16.17|17.9|15.88|18.25|16.18|17.89|15.87|0
1715238300000|2024-05-09 07:05:00|17.89|15.87|17.83|15.81|17.9|15.87|17.82|15.8|0
1715238600000|2024-05-09 07:10:00|17.84|15.82|17.85|15.83|17.87|15.85|17.83|15.81|0
1715238900000|2024-05-09 07:15:00|17.86|15.84|17.84|15.82|17.89|15.87|17.84|15.82|0
1715239200000|2024-05-09 07:20:00|17.85|15.83|17.91|15.88|17.91|15.88|17.83|15.82|0
1715239500000|2024-05-09 07:25:00|17.9|15.87|18.01|15.97|18.01|15.98|17.89|15.87|0
1715239800000|2024-05-09 07:30:00|18.03|15.98|17.97|15.93|18.03|15.99|17.97|15.93|0
1715240100000|2024-05-09 07:35:00|17.96|15.92|17.96|15.92|17.98|15.94|17.93|15.9|0
1715240400000|2024-05-09 07:40:00|17.97|15.93|17.98|15.95|18.02|15.98|17.96|15.92|0
1715240700000|2024-05-09 07:45:00|17.97|15.94|17.96|15.93|17.99|15.96|17.95|15.92|0
1715241000000|2024-05-09 07:50:00|17.95|15.92|18|15.96|18.01|15.97|17.94|15.9|0
1715241300000|2024-05-09 07:55:00|17.99|15.95|18|15.96|18.05|16.01|17.98|15.95|0
1715241600000|2024-05-09 08:00:00|17.99|15.95|18.03|15.99|18.03|15.99|17.91|15.88|0
1715241900000|2024-05-09 08:05:00|18.02|15.98|17.94|15.91|18.02|15.98|17.94|15.91|0
1715242200000|2024-05-09 08:10:00|17.93|15.9|17.91|15.89|17.94|15.91|17.89|15.87|0
1715242500000|2024-05-09 08:15:00|17.92|15.9|17.91|15.88|17.95|15.92|17.89|15.87|0
1715242800000|2024-05-09 08:20:00|17.9|15.87|17.92|15.89|17.95|15.92|17.89|15.87|0
1715243100000|2024-05-09 08:25:00|17.91|15.88|17.94|15.91|17.96|15.93|17.91|15.88|0
1715243400000|2024-05-09 08:30:00|17.95|15.92|18.02|15.98|18.03|15.98|17.95|15.92|0
1715243700000|2024-05-09 08:35:00|18.01|15.97|18|15.96|18.04|16|18|15.96|0
1715244000000|2024-05-09 08:40:00|17.99|15.97|17.99|15.96|18.02|15.98|17.99|15.95|0
1715244300000|2024-05-09 08:45:00|18|15.97|18.02|15.98|18.02|15.98|17.98|15.95|0
1715244600000|2024-05-09 08:50:00|18.03|15.99|18.04|16|18.05|16.01|18.01|15.97|0
1715244900000|2024-05-09 08:55:00|18.03|15.99|18.05|16.01|18.06|16.02|18.01|15.97|0
1715245200000|2024-05-09 09:00:00|18.06|16.02|18.03|15.99|18.07|16.02|18.02|15.98|0
1715245500000|2024-05-09 09:05:00|18.02|15.98|18.02|15.98|18.05|16.01|17.99|15.95|0
1715245800000|2024-05-09 09:10:00|18.03|15.99|18.05|16|18.05|16|18.01|15.97|0
1715246100000|2024-05-09 09:15:00|18.04|15.99|18.22|16.16|18.23|16.17|18.02|15.98|0
1715246400000|2024-05-09 09:20:00|18.21|16.15|18.12|16.07|18.21|16.15|18.08|16.03|0
1715246700000|2024-05-09 09:25:00|18.11|16.06|18.16|16.11|18.16|16.11|18.1|16.05|0
1715247000000|2024-05-09 09:30:00|18.15|16.1|18.09|16.04|18.15|16.1|18.07|16.03|0
1715247300000|2024-05-09 09:35:00|18.08|16.03|18.08|16.04|18.12|16.07|18.07|16.03|0
1715247600000|2024-05-09 09:40:00|18.09|16.03|18.12|16.07|18.12|16.07|18.05|16.01|0
1715247900000|2024-05-09 09:45:00|18.11|16.06|18.11|16.06|18.14|16.09|18.08|16.03|0
1715248200000|2024-05-09 09:50:00|18.1|16.05|18.07|16.03|18.11|16.06|18.06|16.02|0
1715248500000|2024-05-09 09:55:00|18.08|16.02|18.05|16.01|18.08|16.03|18.05|16.01|0
1715248800000|2024-05-09 10:00:00|18.04|16|18.01|15.97|18.06|16.02|18|15.96|0
1715249100000|2024-05-09 10:05:00|18|15.96|17.98|15.95|18.03|15.99|17.96|15.93|0
1715249400000|2024-05-09 10:10:00|17.97|15.94|17.94|15.91|17.98|15.95|17.93|15.9|0
1715249700000|2024-05-09 10:15:00|17.95|15.92|17.91|15.89|17.95|15.92|17.91|15.89|0
1715250000000|2024-05-09 10:20:00|17.9|15.87|17.86|15.83|17.9|15.88|17.85|15.83|0
1715250300000|2024-05-09 10:25:00|17.85|15.82|17.87|15.84|17.88|15.86|17.83|15.81|0
1715250600000|2024-05-09 10:30:00|17.86|15.83|17.86|15.84|17.87|15.85|17.85|15.83|0
1715250900000|2024-05-09 10:35:00|17.85|15.83|17.84|15.82|17.86|15.84|17.83|15.81|0
1715251200000|2024-05-09 10:40:00|17.85|15.83|17.9|15.87|17.92|15.89|17.85|15.83|0
1715251500000|2024-05-09 10:45:00|17.89|15.86|17.92|15.89|17.92|15.89|17.87|15.85|0
1715251800000|2024-05-09 10:50:00|17.91|15.88|17.95|15.92|17.95|15.92|17.91|15.88|0
1715252100000|2024-05-09 10:55:00|17.94|15.91|18.22|16.15|18.24|16.17|17.85|15.83|0
1715252400000|2024-05-09 11:00:00|18.2|16.14|18.21|16.15|18.26|16.2|18.15|16.09|0
1715252700000|2024-05-09 11:05:00|18.2|16.14|18.26|16.2|18.26|16.2|18.18|16.12|0
1715253000000|2024-05-09 11:10:00|18.25|16.19|18.17|16.11|18.26|16.2|18.17|16.11|0
1715253300000|2024-05-09 11:15:00|18.16|16.1|18.1|16.05|18.17|16.11|18.09|16.04|0
1715253600000|2024-05-09 11:20:00|18.11|16.06|18.23|16.17|18.24|16.18|18.1|16.05|0
1715253900000|2024-05-09 11:25:00|18.24|16.18|18.22|16.16|18.27|16.2|18.18|16.12|0
1715254200000|2024-05-09 11:30:00|18.23|16.17|18.15|16.1|18.25|16.18|18.14|16.09|0
1715254500000|2024-05-09 11:35:00|18.16|16.11|17.75|15.74|18.16|16.11|17.75|15.74|0
1715254800000|2024-05-09 11:40:00|17.76|15.75|17.72|15.71|17.77|15.76|17.72|15.71|0
1715255100000|2024-05-09 11:45:00|17.73|15.72|17.73|15.72|17.75|15.74|17.72|15.71|0
1715255400000|2024-05-09 11:50:00|17.72|15.71|17.72|15.72|17.74|15.74|17.7|15.69|0
1715255700000|2024-05-09 11:55:00|17.74|15.73|17.77|15.76|17.78|15.77|17.73|15.73|0
1715256000000|2024-05-09 12:00:00|17.78|15.77|17.86|15.83|17.88|15.86|17.77|15.76|0
1715256300000|2024-05-09 12:05:00|17.85|15.82|17.84|15.82|17.86|15.83|17.79|15.78|0
1715256600000|2024-05-09 12:10:00|17.85|15.83|17.89|15.86|17.91|15.88|17.85|15.83|0
1715256900000|2024-05-09 12:15:00|17.88|15.87|17.84|15.82|17.92|15.89|17.84|15.82|0
1715257200000|2024-05-09 12:20:00|17.86|15.84|17.77|15.76|17.89|15.87|17.75|15.74|0
1715257500000|2024-05-09 12:25:00|17.76|15.75|17.8|15.79|17.8|15.79|17.74|15.73|0
1715257800000|2024-05-09 12:30:00|17.67|15.67|17.53|15.55|17.67|15.67|17.42|15.45|0
1715258100000|2024-05-09 12:35:00|17.52|15.54|17.49|15.51|17.62|15.62|17.47|15.5|0
1715258400000|2024-05-09 12:40:00|17.5|15.52|17.54|15.55|17.54|15.55|17.46|15.48|0
1715258700000|2024-05-09 12:45:00|17.53|15.56|17.64|15.64|17.67|15.67|17.53|15.56|0
1715259000000|2024-05-09 12:50:00|17.63|15.65|17.8|15.78|17.85|15.83|17.6|15.61|0
1715259300000|2024-05-09 12:55:00|17.79|15.77|17.82|15.8|17.82|15.81|17.74|15.73|0
1715259600000|2024-05-09 13:00:00|17.81|15.79|17.84|15.82|17.92|15.89|17.79|15.77|0
1715259900000|2024-05-09 13:05:00|17.82|15.8|17.66|15.66|17.82|15.81|17.63|15.64|0
1715260200000|2024-05-09 13:10:00|17.65|15.65|17.7|15.7|17.72|15.71|17.64|15.65|0
1715260500000|2024-05-09 13:15:00|17.71|15.71|17.77|15.75|17.77|15.76|17.67|15.67|0
1715260800000|2024-05-09 13:20:00|17.75|15.74|17.76|15.75|17.77|15.76|17.71|15.7|0
1715261100000|2024-05-09 13:25:00|17.77|15.76|17.81|15.79|17.82|15.8|17.75|15.74|0
1715261400000|2024-05-09 13:30:00|17.79|15.78|17.73|15.72|17.8|15.79|17.67|15.67|0
1715261700000|2024-05-09 13:35:00|17.74|15.73|17.87|15.84|17.88|15.85|17.67|15.67|0
1715262000000|2024-05-09 13:40:00|17.88|15.85|17.98|15.94|18.08|16.03|17.88|15.85|0
1715262300000|2024-05-09 13:45:00|17.96|15.93|17.96|15.93|18|15.96|17.92|15.89|0
1715262600000|2024-05-09 13:50:00|17.97|15.94|17.82|15.8|17.98|15.94|17.79|15.78|0
1715262900000|2024-05-09 13:55:00|17.83|15.81|17.74|15.73|17.84|15.82|17.73|15.72|0
1715263200000|2024-05-09 14:00:00|17.73|15.72|17.59|15.6|17.77|15.76|17.59|15.6|0
1715263500000|2024-05-09 14:05:00|17.61|15.62|17.58|15.59|17.62|15.62|17.5|15.52|0
1715263800000|2024-05-09 14:10:00|17.57|15.58|17.68|15.68|17.7|15.7|17.43|15.46|0
1715264100000|2024-05-09 14:15:00|17.67|15.67|17.71|15.7|17.74|15.73|17.57|15.58|0
1715264400000|2024-05-09 14:20:00|17.7|15.66|17.5|15.52|17.71|15.67|17.48|15.51|0
1715264700000|2024-05-09 14:25:00|17.51|15.53|17.56|15.57|17.58|15.59|17.47|15.49|0
1715265000000|2024-05-09 14:30:00|17.55|15.56|17.44|15.46|17.55|15.56|17.38|15.41|0
1715265300000|2024-05-09 14:35:00|17.43|15.45|17.21|15.27|17.43|15.45|17.15|15.21|0
1715265600000|2024-05-09 14:40:00|17.2|15.26|17.23|15.28|17.28|15.32|17.16|15.22|0
1715265900000|2024-05-09 14:45:00|17.21|15.27|17.2|15.26|17.31|15.35|17.2|15.25|0
1715266200000|2024-05-09 14:50:00|17.19|15.25|17.27|15.31|17.69|15.69|17.19|15.24|0
1715266500000|2024-05-09 14:55:00|17.26|15.3|17.29|15.34|17.38|15.41|17.26|15.3|0
1715266800000|2024-05-09 15:00:00|17.28|15.32|17.24|15.29|17.44|15.47|17.19|15.24|0
1715267100000|2024-05-09 15:05:00|17.23|15.28|17.23|15.28|17.24|15.29|17.16|15.22|0
1715267400000|2024-05-09 15:10:00|17.24|15.29|17.24|15.29|17.3|15.34|17.21|15.26|0
1715267700000|2024-05-09 15:15:00|17.23|15.28|17.28|15.32|17.31|15.35|17.2|15.26|0
1715268000000|2024-05-09 15:20:00|17.26|15.3|17.31|15.35|17.33|15.37|17.24|15.29|0
1715268300000|2024-05-09 15:25:00|17.32|15.36|17.22|15.27|17.33|15.37|17.2|15.25|0
1715268600000|2024-05-09 15:30:00|17.2|15.25|17.39|15.42|17.44|15.46|17.18|15.24|0
1715268900000|2024-05-09 15:35:00|17.38|15.41|17.49|15.51|17.52|15.54|17.38|15.41|0
1715269200000|2024-05-09 15:40:00|17.48|15.5|17.55|15.56|17.56|15.58|17.48|15.5|0
1715269500000|2024-05-09 15:45:00|17.54|15.57|17.57|15.58|17.64|15.64|17.53|15.54|0
1715269800000|2024-05-09 15:50:00|17.59|15.6|17.64|15.64|17.66|15.66|17.59|15.6|0
1715270100000|2024-05-09 15:55:00|17.65|15.65|17.7|15.7|17.75|15.74|17.65|15.65|0
1715270400000|2024-05-09 16:00:00|17.72|15.71|17.66|15.66|17.74|15.73|17.64|15.64|0
1715270700000|2024-05-09 16:05:00|17.67|15.67|17.62|15.62|17.7|15.7|17.61|15.61|0
1715271000000|2024-05-09 16:10:00|17.61|15.61|17.39|15.42|17.63|15.63|17.39|15.42|0
1715271300000|2024-05-09 16:15:00|17.38|15.41|17.44|15.46|17.49|15.51|17.37|15.41|0
1715271600000|2024-05-09 16:20:00|17.45|15.47|17.36|15.4|17.47|15.49|17.36|15.4|0
1715271900000|2024-05-09 16:25:00|17.37|15.39|17.42|15.45|17.43|15.46|17.35|15.39|0
1715272200000|2024-05-09 16:30:00|17.41|15.44|17.47|15.5|17.51|15.53|17.41|15.44|0
1715272500000|2024-05-09 16:35:00|17.46|15.49|17.35|15.39|17.46|15.49|17.32|15.36|0
1715272800000|2024-05-09 16:40:00|17.34|15.38|17.31|15.35|17.35|15.39|17.31|15.35|0
1715273100000|2024-05-09 16:45:00|17.3|15.34|17.3|15.34|17.34|15.38|17.25|15.3|0
1715273400000|2024-05-09 16:50:00|17.29|15.33|17.5|15.52|17.55|15.56|17.24|15.29|0
1715273700000|2024-05-09 16:55:00|17.49|15.51|17.5|15.52|17.55|15.56|17.45|15.48|0
1715274000000|2024-05-09 17:00:00|17.51|15.53|17.37|15.4|17.56|15.57|17.36|15.4|0
1715274300000|2024-05-09 17:05:00|17.38|15.41|17.44|15.47|17.47|15.49|17.35|15.39|0
1715274600000|2024-05-09 17:10:00|17.45|15.48|17.55|15.56|17.7|15.7|17.33|15.37|0
1715274900000|2024-05-09 17:15:00|17.54|15.55|17.62|15.63|17.63|15.63|17.54|15.55|0
1715275200000|2024-05-09 17:20:00|17.6|15.61|17.69|15.69|17.77|15.76|17.6|15.61|0
1715275500000|2024-05-09 17:25:00|17.7|15.7|17.52|15.53|17.7|15.7|17.52|15.53|0
1715275800000|2024-05-09 17:30:00|17.51|15.54|17.57|15.58|17.58|15.59|17.51|15.53|0
1715276100000|2024-05-09 17:35:00|17.56|15.57|17.57|15.58|17.6|15.61|17.53|15.54|0
1715276400000|2024-05-09 17:40:00|17.56|15.57|17.54|15.56|17.61|15.61|17.54|15.56|0
1715276700000|2024-05-09 17:45:00|17.53|15.55|17.58|15.59|17.62|15.62|17.49|15.51|0
1715277000000|2024-05-09 17:50:00|17.59|15.6|17.43|15.46|17.63|15.64|17.43|15.46|0
1715277300000|2024-05-09 17:55:00|17.45|15.48|17.45|15.48|17.46|15.49|17.42|15.44|0
1715277600000|2024-05-09 18:00:00|17.46|15.49|17.48|15.5|17.54|15.55|17.46|15.49|0
1715277900000|2024-05-09 18:05:00|17.47|15.49|17.47|15.49|17.48|15.5|17.43|15.46|0
1715278200000|2024-05-09 18:10:00|17.46|15.48|17.49|15.51|17.5|15.52|17.43|15.46|0
1715278500000|2024-05-09 18:15:00|17.5|15.52|17.45|15.47|17.51|15.53|17.4|15.43|0
1715278800000|2024-05-09 18:20:00|17.44|15.48|17.51|15.53|17.55|15.56|17.44|15.47|0
1715279100000|2024-05-09 18:25:00|17.5|15.52|17.35|15.38|17.5|15.52|17.34|15.37|0
1715279400000|2024-05-09 18:30:00|17.36|15.39|17.39|15.42|17.39|15.42|17.3|15.34|0
1715279700000|2024-05-09 18:35:00|17.38|15.41|17.29|15.33|17.38|15.41|17.25|15.3|0
1715280000000|2024-05-09 18:40:00|17.28|15.32|17.27|15.32|17.32|15.36|17.26|15.31|0
1715280300000|2024-05-09 18:45:00|17.26|15.31|17.23|15.28|17.27|15.32|17.21|15.26|0
1715280600000|2024-05-09 18:50:00|17.22|15.27|17.22|15.27|17.23|15.28|17.17|15.23|0
1715280900000|2024-05-09 18:55:00|17.21|15.26|17.19|15.24|17.21|15.26|17.13|15.19|0
1715281200000|2024-05-09 19:00:00|17.18|15.23|17.21|15.27|17.26|15.31|17.18|15.23|0
1715281500000|2024-05-09 19:05:00|17.2|15.26|17.19|15.25|17.22|15.27|17.13|15.19|0
1715281800000|2024-05-09 19:10:00|17.2|15.24|17.22|15.27|17.27|15.31|17.2|15.24|0
1715282100000|2024-05-09 19:15:00|17.23|15.28|17.24|15.29|17.29|15.33|17.22|15.27|0
1715282400000|2024-05-09 19:20:00|17.23|15.28|17.24|15.29|17.29|15.34|17.19|15.25|0
1715282700000|2024-05-09 19:25:00|17.25|15.3|17.27|15.31|17.28|15.33|17.21|15.26|0
1715283000000|2024-05-09 19:30:00|17.28|15.32|17.23|15.28|17.28|15.33|17.22|15.27|0
1715283300000|2024-05-09 19:35:00|17.22|15.27|17.2|15.25|17.26|15.3|17.12|15.18|0
1715283600000|2024-05-09 19:40:00|17.23|15.28|17.24|15.29|17.29|15.33|17.2|15.25|0
1715283900000|2024-05-09 19:45:00|17.26|15.31|17.25|15.3|17.27|15.32|17.22|15.27|0
1715284200000|2024-05-09 19:50:00|17.24|15.29|17.16|15.22|17.24|15.29|17.07|15.14|0
1715284500000|2024-05-09 19:55:00|17.17|15.23|17.08|15.15|17.22|15.27|17.07|15.14|0
1715284800000|2024-05-09 20:00:00|17.07|15.14|17.08|15.15|17.1|15.16|17.05|15.12|0
1715285100000|2024-05-09 20:05:00|17.07|15.14|16.98|15.06|17.07|15.14|16.97|15.05|0
1715285400000|2024-05-09 20:10:00|16.97|15.05|16.96|15.04|16.97|15.05|16.9|14.98|0
1715285700000|2024-05-09 20:15:00|17|15|17.01|15.01|17.01|15.01|16.99|14.99|0
1715286000000|2024-05-09 20:20:00|17|15|17.02|15.02|17.02|15.02|16.99|14.99|0
1715286300000|2024-05-09 20:25:00|17.01|15.01|16.99|14.99|17.01|15.01|16.99|14.99|0
1715286600000|2024-05-09 20:30:00|17|15|17.02|15.02|17.02|15.02|16.99|14.99|0
1715286900000|2024-05-09 20:35:00|17.03|15.03|17|15|17.03|15.03|16.98|14.98|0
1715287200000|2024-05-09 20:40:00|16.99|14.99|16.99|14.99|17|15|16.98|14.98|0
1715287500000|2024-05-09 20:45:00|16.98|14.98|17|15|17|15|16.97|14.97|0
1715287800000|2024-05-09 20:50:00|17.01|15.01|17.02|15.02|17.02|15.02|17|15|0
1715288100000|2024-05-09 20:55:00|17.03|15.03|17.05|15.05|17.06|15.06|17.01|15.01|0
1715288400000|2024-05-09 21:00:00|17.03|15.03|17.03|15.03|17.06|15.06|17.03|15.03|0
1715288700000|2024-05-09 21:05:00|17.04|15.04|17.05|15.05|17.05|15.05|17.03|15.03|0
1715289000000|2024-05-09 21:10:00|17.04|15.04|17.04|15.04|17.05|15.05|17.04|15.04|0
1715289300000|2024-05-09 21:15:00|17.05|15.05|17.05|15.05|17.05|15.05|17.04|15.04|0
1715289600000|2024-05-09 21:20:00|17.04|15.04|17.05|15.05|17.05|15.05|17.04|15.04|0
1715290200000|2024-05-09 21:30:00|17.04|15.04|17.04|15.04|17.05|15.05|17.04|15.04|0
1715291700000|2024-05-09 21:55:00|17.05|15.05|17.02|15.02|17.05|15.05|17.01|15.01|0
1715292000000|2024-05-09 22:00:00|17.07|15.07|17.02|15.02|17.08|15.08|17.02|15.02|0
1715292300000|2024-05-09 22:05:00|17.01|15.01|16.99|14.99|17.02|15.02|16.99|14.99|0
1715292600000|2024-05-09 22:10:00|16.98|14.98|16.98|14.98|16.99|14.99|16.98|14.98|0
1715292900000|2024-05-09 22:15:00|16.97|14.97|16.97|14.97|16.98|14.98|16.96|14.96|0
1715293200000|2024-05-09 22:20:00|16.98|14.98|16.99|14.99|16.99|14.99|16.97|14.97|0
1715293500000|2024-05-09 22:25:00|16.98|14.98|16.99|14.99|17|15|16.98|14.98|0
1715293800000|2024-05-09 22:30:00|17|15|16.97|14.97|17|15|16.97|14.97|0
1715294100000|2024-05-09 22:35:00|16.96|14.96|16.96|14.96|16.97|14.97|16.94|14.94|0
1715294400000|2024-05-09 22:40:00|16.97|14.97|16.94|14.94|16.97|14.97|16.94|14.94|0
1715294700000|2024-05-09 22:45:00|16.95|14.95|16.94|14.94|16.96|14.96|16.93|14.93|0
1715295000000|2024-05-09 22:50:00|16.93|14.93|16.91|14.91|16.94|14.94|16.9|14.9|0
1715295300000|2024-05-09 22:55:00|16.92|14.92|16.94|14.94|16.95|14.95|16.91|14.91|0
1715295600000|2024-05-09 23:00:00|16.93|14.93|16.94|14.94|16.95|14.95|16.9|14.9|0
1715295900000|2024-05-09 23:05:00|16.93|14.93|16.94|14.94|16.94|14.94|16.93|14.93|0
1715296200000|2024-05-09 23:10:00|16.93|14.93|16.93|14.93|16.94|14.94|16.93|14.93|0
1715296800000|2024-05-09 23:20:00|16.92|14.92|16.91|14.91|16.93|14.93|16.91|14.91|0
1715297100000|2024-05-09 23:25:00|16.9|14.9|16.92|14.92|16.92|14.92|16.9|14.9|0
1715297400000|2024-05-09 23:30:00|16.91|14.91|16.93|14.93|16.94|14.94|16.91|14.91|0
1715297700000|2024-05-09 23:35:00|16.94|14.94|16.92|14.92|16.94|14.94|16.91|14.91|0
1715298000000|2024-05-09 23:40:00|16.91|14.91|16.9|14.9|16.92|14.92|16.9|14.9|0
1715298300000|2024-05-09 23:45:00|16.86|14.86|16.92|14.92|16.92|14.92|16.86|14.86|0
1715298600000|2024-05-09 23:50:00|16.93|14.93|16.92|14.92|16.94|14.94|16.92|14.92|0
1715298900000|2024-05-09 23:55:00|16.91|14.91|16.94|14.94|16.95|14.95|16.91|14.91|0
1715299200000|2024-05-10 00:00:00|16.93|14.93|16.95|14.95|16.97|14.97|16.92|14.92|0
1715299500000|2024-05-10 00:05:00|16.94|14.94|16.93|14.93|16.95|14.95|16.92|14.92|0
1715299800000|2024-05-10 00:10:00|16.94|14.94|16.94|14.94|16.95|14.95|16.93|14.93|0
1715300100000|2024-05-10 00:15:00|16.89|14.98|16.87|14.96|16.91|14.99|16.87|14.96|0
1715300400000|2024-05-10 00:20:00|16.86|14.95|16.89|14.98|16.89|14.98|16.86|14.95|0
1715300700000|2024-05-10 00:25:00|16.9|14.99|16.89|14.98|16.91|14.99|16.89|14.98|0
1715301000000|2024-05-10 00:30:00|16.88|14.97|17.13|15.19|17.14|15.2|16.88|14.97|0
1715301300000|2024-05-10 00:35:00|17.12|15.18|17.1|15.16|17.13|15.2|17.1|15.16|0
1715301600000|2024-05-10 00:40:00|17.09|15.15|17.07|15.13|17.1|15.16|17.07|15.13|0
1715301900000|2024-05-10 00:45:00|17.08|15.14|17.08|15.15|17.08|15.15|17.06|15.13|0
1715302200000|2024-05-10 00:50:00|17.07|15.14|17.07|15.14|17.09|15.15|17.05|15.12|0
1715302500000|2024-05-10 00:55:00|17.06|15.13|17.04|15.11|17.07|15.14|17.04|15.11|0
1715302800000|2024-05-10 01:00:00|17.03|15.1|17.02|15.1|17.05|15.12|17.01|15.09|0
1715303100000|2024-05-10 01:05:00|17.01|15.09|17.04|15.11|17.05|15.12|17.01|15.09|0
1715303400000|2024-05-10 01:10:00|17.05|15.12|17.08|15.15|17.08|15.15|17.05|15.12|0
1715303700000|2024-05-10 01:15:00|17.09|15.14|17.08|15.15|17.1|15.17|17.08|15.14|0
1715304000000|2024-05-10 01:20:00|17.09|15.16|17.11|15.17|17.12|15.18|17.08|15.15|0
1715304300000|2024-05-10 01:25:00|17.12|15.18|17.12|15.18|17.13|15.19|17.1|15.16|0
1715304600000|2024-05-10 01:30:00|17.11|15.17|17.1|15.16|17.15|15.2|17.09|15.16|0
1715304900000|2024-05-10 01:35:00|17.09|15.17|17.12|15.18|17.14|15.2|17.09|15.17|0
1715305200000|2024-05-10 01:40:00|17.13|15.19|17.1|15.16|17.13|15.19|17.09|15.15|0
1715305500000|2024-05-10 01:45:00|17.11|15.17|17.12|15.19|17.13|15.19|17.1|15.16|0
1715305800000|2024-05-10 01:50:00|17.13|15.2|17.14|15.2|17.15|15.21|17.12|15.19|0
1715306100000|2024-05-10 01:55:00|17.15|15.21|17.16|15.22|17.17|15.23|17.14|15.2|0
1715306400000|2024-05-10 02:00:00|17.17|15.23|17.14|15.2|17.17|15.23|17.13|15.19|0
1715306700000|2024-05-10 02:05:00|17.15|15.21|17.14|15.2|17.15|15.21|17.14|15.2|0
1715307000000|2024-05-10 02:10:00|17.13|15.19|17.16|15.22|17.18|15.23|17.13|15.19|0
1715307300000|2024-05-10 02:15:00|17.15|15.21|17.15|15.21|17.15|15.21|17.14|15.2|0
1715307600000|2024-05-10 02:20:00|17.16|15.22|17.16|15.21|17.17|15.22|17.14|15.2|0
1715307900000|2024-05-10 02:25:00|17.15|15.2|17.15|15.21|17.15|15.21|17.14|15.2|0
1715308200000|2024-05-10 02:30:00|17.16|15.22|17.15|15.2|17.16|15.22|17.15|15.2|0
1715308500000|2024-05-10 02:35:00|17.16|15.21|17.17|15.23|17.17|15.23|17.15|15.21|0
1715308800000|2024-05-10 02:40:00|17.16|15.22|17.16|15.22|17.16|15.22|17.15|15.21|0
1715309100000|2024-05-10 02:45:00|17.15|15.21|17.13|15.19|17.16|15.22|17.13|15.19|0
1715309400000|2024-05-10 02:50:00|17.14|15.2|17.14|15.2|17.15|15.21|17.13|15.19|0
1715309700000|2024-05-10 02:55:00|17.13|15.19|17.14|15.2|17.15|15.21|17.13|15.19|0
1715310000000|2024-05-10 03:00:00|17.13|15.19|17.13|15.19|17.14|15.2|17.12|15.19|0
1715310300000|2024-05-10 03:05:00|17.14|15.2|17.13|15.19|17.14|15.2|17.13|15.19|0
1715310600000|2024-05-10 03:10:00|17.14|15.2|17.12|15.18|17.14|15.2|17.12|15.18|0
1715311500000|2024-05-10 03:25:00|17.13|15.19|17.13|15.19|17.13|15.19|17.12|15.18|0
1715311800000|2024-05-10 03:30:00|17.12|15.18|17.13|15.19|17.15|15.21|17.12|15.18|0
1715312100000|2024-05-10 03:35:00|17.14|15.2|17.14|15.2|17.14|15.2|17.13|15.19|0
1715312400000|2024-05-10 03:40:00|17.13|15.19|17.15|15.2|17.15|15.2|17.13|15.19|0
1715312700000|2024-05-10 03:45:00|17.14|15.21|17.15|15.21|17.15|15.21|17.14|15.2|0
1715313000000|2024-05-10 03:50:00|17.16|15.22|17.16|15.22|17.17|15.23|17.16|15.22|0
1715313300000|2024-05-10 03:55:00|17.17|15.21|17.14|15.2|17.17|15.22|17.14|15.2|0
1715313600000|2024-05-10 04:00:00|17.15|15.21|17.13|15.19|17.15|15.21|17.12|15.19|0
1715313900000|2024-05-10 04:05:00|17.12|15.2|17.14|15.2|17.14|15.2|17.12|15.19|0
1715314200000|2024-05-10 04:10:00|17.13|15.19|17.13|15.19|17.14|15.2|17.13|15.19|0
1715314500000|2024-05-10 04:15:00|17.14|15.2|17.11|15.18|17.14|15.2|17.11|15.18|0
1715314800000|2024-05-10 04:20:00|17.12|15.17|17.1|15.17|17.12|15.17|17.1|15.17|0
1715315100000|2024-05-10 04:25:00|17.11||17.1||17.11||17.1||0
1715315400000|2024-05-10 04:30:00|17.09|15.16|17.05|15.12|17.09|15.16|17.04|15.11|0
1715315700000|2024-05-10 04:35:00|17.06|15.13|17.05|15.12|17.06|15.13|17.05|15.12|0
1715316000000|2024-05-10 04:40:00|17.04|15.11|17.06|15.13|17.06|15.13|17.04|15.11|0
1715316300000|2024-05-10 04:45:00|17.05|15.12|17.02|15.09|17.05|15.12|17.02|15.09|0
1715316600000|2024-05-10 04:50:00|17.03|15.1|17.04|15.11|17.04|15.11|17.03|15.1|0
1715316900000|2024-05-10 04:55:00|17.05|15.12|17.04|15.11|17.05|15.12|17.03|15.1|0
1715317200000|2024-05-10 05:00:00|17.03|15.1|17|15.07|17.04|15.11|16.99|15.07|0
1715317500000|2024-05-10 05:05:00|17.01|15.08|17.03|15.1|17.03|15.11|17|15.07|0
1715317800000|2024-05-10 05:10:00|17.02|15.09|17.03|15.11|17.03|15.11|17.01|15.08|0
1715318100000|2024-05-10 05:15:00|17.04|15.1|17|15.07|17.04|15.11|16.98|15.06|0
1715318400000|2024-05-10 05:20:00|16.99|15.06|17.03|15.1|17.03|15.1|16.98|15.06|0
1715318700000|2024-05-10 05:25:00|17.04|15.11|17.05|15.12|17.05|15.12|17.02|15.1|0
1715319000000|2024-05-10 05:30:00|17.04|15.11|17.04|15.11|17.05|15.12|17.03|15.1|0
1715319300000|2024-05-10 05:35:00|17.03|15.1|17.01|15.09|17.03|15.1|17|15.08|0
1715319600000|2024-05-10 05:40:00|17.02|15.08|17.01|15.09|17.02|15.09|17|15.08|0
1715319900000|2024-05-10 05:45:00|17|15.08|17|15.08|17.01|15.08|16.98|15.06|0
1715320200000|2024-05-10 05:50:00|16.99|15.07|17.02|15.09|17.02|15.09|16.98|15.06|0
1715320500000|2024-05-10 05:55:00|17.03|15.1|17.04|15.11|17.05|15.12|17.03|15.1|0
1715320800000|2024-05-10 06:00:00|17.03|15.1|17.06|15.13|17.06|15.13|17.03|15.1|0
1715321100000|2024-05-10 06:05:00|17.05|15.12|17.05|15.12|17.07|15.14|17.05|15.12|0
1715321400000|2024-05-10 06:10:00|17.04|15.11|17.03|15.1|17.04|15.11|17.02|15.09|0
1715321700000|2024-05-10 06:15:00|17.04|15.11|17.03|15.11|17.04|15.11|17.03|15.1|0
1715322000000|2024-05-10 06:20:00|17.02|15.1|16.95|15.03|17.02|15.1|16.95|15.03|0
1715322300000|2024-05-10 06:25:00|16.96|15.04|16.94|15.02|16.97|15.05|16.93|15.02|0
1715322600000|2024-05-10 06:30:00|16.95|15.03|17|15.07|17|15.07|16.95|15.03|0
1715322900000|2024-05-10 06:35:00|16.99|15.06|16.97|15.05|17|15.08|16.96|15.04|0
1715323200000|2024-05-10 06:40:00|16.98|15.04|16.94|15.02|16.98|15.04|16.93|15.01|0
1715323500000|2024-05-10 06:45:00|16.95|15.03|16.97|15.05|16.98|15.05|16.95|15.03|0
1715323800000|2024-05-10 06:50:00|16.98|15.06|16.92|15.01|16.98|15.06|16.92|15.01|0
1715324100000|2024-05-10 06:55:00|16.91|15|16.88|14.97|16.92|15|16.88|14.97|0
1715324400000|2024-05-10 07:00:00|16.87|14.96|16.79|14.89|16.88|14.97|16.74|14.85|0
1715324700000|2024-05-10 07:05:00|16.8|14.9|16.82|14.91|16.82|14.92|16.78|14.88|0
1715325000000|2024-05-10 07:10:00|16.81|14.92|16.84|14.93|16.85|14.94|16.81|14.91|0
1715325300000|2024-05-10 07:15:00|16.85|14.94|16.85|14.94|16.87|14.96|16.84|14.93|0
1715325600000|2024-05-10 07:20:00|16.84|14.95|16.8|14.9|16.85|14.95|16.78|14.88|0
1715325900000|2024-05-10 07:25:00|16.81|14.91|16.8|14.9|16.81|14.91|16.79|14.89|0
1715326200000|2024-05-10 07:30:00|16.79|14.89|16.81|14.91|16.83|14.92|16.79|14.89|0
1715326500000|2024-05-10 07:35:00|16.82|14.9|16.77|14.87|16.82|14.91|16.77|14.87|0
1715326800000|2024-05-10 07:40:00|16.76|14.88|16.81|14.9|16.82|14.91|16.76|14.88|0
1715327100000|2024-05-10 07:45:00|16.82|14.91|16.82|14.92|16.84|14.94|16.8|14.9|0
1715327400000|2024-05-10 07:50:00|16.83|14.93|16.81|14.91|16.84|14.94|16.81|14.9|0
1715327700000|2024-05-10 07:55:00|16.82|14.9|16.82|14.92|16.83|14.93|16.81|14.9|0
1715328000000|2024-05-10 08:00:00|16.83|14.93|16.88|14.97|16.92|15|16.82|14.92|0
1715328300000|2024-05-10 08:05:00|16.89|14.98|16.89|14.98|16.95|15.03|16.88|14.96|0
1715328600000|2024-05-10 08:10:00|16.88|14.97|16.82|14.92|16.88|14.97|16.81|14.91|0
1715328900000|2024-05-10 08:15:00|16.81|14.91|16.78|14.88|16.85|14.94|16.76|14.86|0
1715329200000|2024-05-10 08:20:00|16.77|14.87|16.76|14.86|16.78|14.88|16.74|14.84|0
1715329500000|2024-05-10 08:25:00|16.75|14.87|16.77|14.87|16.77|14.88|16.75|14.85|0
1715329800000|2024-05-10 08:30:00|16.76|14.86|16.76|14.86|16.78|14.88|16.74|14.84|0
1715330100000|2024-05-10 08:35:00|16.75|14.85|16.73|14.83|16.75|14.85|16.71|14.82|0
1715330400000|2024-05-10 08:40:00|16.74|14.84|16.69|14.8|16.74|14.84|16.69|14.8|0
1715330700000|2024-05-10 08:45:00|16.7|14.81|16.67|14.79|16.7|14.81|16.67|14.79|0
1715331000000|2024-05-10 08:50:00|16.68|14.78|16.66|14.77|16.68|14.79|16.66|14.77|0
1715331300000|2024-05-10 08:55:00|16.65|14.78|16.55|14.68|16.65|14.78|16.55|14.68|0
1715331600000|2024-05-10 09:00:00|16.56|14.69|16.75|14.85|17.18|15.24|16.53|14.66|0
1715331900000|2024-05-10 09:05:00|16.74|14.84|16.69|14.8|16.74|14.84|16.68|14.79|0
1715332200000|2024-05-10 09:10:00|16.7|14.81|16.68|14.79|16.7|14.81|16.67|14.79|0
1715332500000|2024-05-10 09:15:00|16.67|14.78|16.64|14.75|16.69|14.8|16.63|14.75|0
1715332800000|2024-05-10 09:20:00|16.63|14.76|16.68|14.79|16.69|14.8|16.63|14.75|0
1715333100000|2024-05-10 09:25:00|16.69|14.8|16.69|14.8|16.71|14.82|16.67|14.78|0
1715333400000|2024-05-10 09:30:00|16.7|14.81|16.65|14.77|16.71|14.82|16.64|14.76|0
1715333700000|2024-05-10 09:35:00|16.66|14.78|16.66|14.78|16.67|14.78|16.64|14.75|0
1715334000000|2024-05-10 09:40:00|16.67|14.77|16.68|14.79|16.68|14.79|16.64|14.76|0
1715334300000|2024-05-10 09:45:00|16.67|14.78|16.64|14.76|16.68|14.79|16.64|14.76|0
1715334600000|2024-05-10 09:50:00|16.63|14.75|16.65|14.77|16.66|14.77|16.62|14.74|0
1715334900000|2024-05-10 09:55:00|16.66|14.76|16.66|14.77|16.66|14.77|16.64|14.76|0
1715335200000|2024-05-10 10:00:00|16.67|14.78|16.69|14.8|16.7|14.81|16.65|14.77|0
1715335500000|2024-05-10 10:05:00|16.7|14.81|16.71|14.82|16.71|14.82|16.68|14.8|0
1715335800000|2024-05-10 10:10:00|16.7|14.81|16.73|14.83|16.75|14.86|16.7|14.81|0
1715336100000|2024-05-10 10:15:00|16.74|14.84|16.72|14.83|16.74|14.84|16.69|14.8|0
1715336400000|2024-05-10 10:20:00|16.71|14.82|16.73|14.84|16.74|14.85|16.7|14.81|0
1715336700000|2024-05-10 10:25:00|16.74|14.85|16.73|14.83|16.75|14.86|16.73|14.83|0
1715337000000|2024-05-10 10:30:00|16.72|14.82|16.7|14.81|16.73|14.83|16.68|14.79|0
1715337300000|2024-05-10 10:35:00|16.69|14.8|16.69|14.8|16.7|14.81|16.67|14.78|0
1715337600000|2024-05-10 10:40:00|16.68|14.79|16.7|14.81|16.7|14.81|16.67|14.78|0
1715337900000|2024-05-10 10:45:00|16.71|14.8|16.7|14.81|16.71|14.81|16.69|14.8|0
1715338200000|2024-05-10 10:50:00|16.69|14.8|16.75|14.85|16.75|14.85|16.69|14.8|0
1715338500000|2024-05-10 10:55:00|16.76|14.86|16.75|14.85|16.77|14.87|16.74|14.84|0
1715338800000|2024-05-10 11:00:00|16.76|14.86|16.76|14.87|16.77|14.88|16.75|14.85|0
1715339100000|2024-05-10 11:05:00|16.77|14.86|16.75|14.85|16.77|14.87|16.68|14.8|0
1715339400000|2024-05-10 11:10:00|16.76|14.86|16.79|14.89|16.79|14.89|16.76|14.86|0
1715339700000|2024-05-10 11:15:00|16.81|14.91|16.81|14.9|16.82|14.91|16.8|14.9|0
1715340000000|2024-05-10 11:20:00|16.8||16.81||16.81||16.8||0
1715340300000|2024-05-10 11:25:00|16.81|14.91|16.79|14.89|16.82|14.92|16.79|14.89|0
1715340600000|2024-05-10 11:30:00|16.8|14.9|16.77|14.87|16.81|14.9|16.77|14.87|0
1715340900000|2024-05-10 11:35:00|16.78|14.88|16.8|14.9|16.8|14.9|16.77|14.87|0
1715341200000|2024-05-10 11:40:00|16.81|14.91|16.82|14.92|16.84|14.93|16.81|14.91|0
1715341500000|2024-05-10 11:45:00|16.83|14.91|16.81|14.91|16.84|14.93|16.79|14.89|0
1715341800000|2024-05-10 11:50:00|16.82|14.92|16.84|14.93|16.85|14.94|16.81|14.91|0
1715342100000|2024-05-10 11:55:00|16.83|14.92|16.81|14.91|16.84|14.92|16.8|14.9|0
1715342400000|2024-05-10 12:00:00|16.8|14.9|16.81|14.91|16.82|14.91|16.78|14.88|0
1715342700000|2024-05-10 12:05:00|16.8|14.9|16.84|14.93|16.84|14.94|16.8|14.9|0
1715343000000|2024-05-10 12:10:00|16.83|14.92|16.76|14.87|16.83|14.92|16.76|14.87|0
1715343300000|2024-05-10 12:15:00|16.77|14.88|16.8|14.9|16.81|14.9|16.76|14.87|0
1715343600000|2024-05-10 12:20:00|16.81|14.91|16.73|14.83|16.82|14.91|16.73|14.83|0
1715343900000|2024-05-10 12:25:00|16.72|14.82|16.85|14.94|16.88|14.97|16.69|14.8|0
1715344200000|2024-05-10 12:30:00|16.88|14.97|16.93|15.01|16.96|15.04|16.85|14.94|0
1715344500000|2024-05-10 12:35:00|16.94|15.02|17.06|15.12|17.07|15.14|16.93|15.01|0
1715344800000|2024-05-10 12:40:00|17.05|15.11|17|15.08|17.07|15.14|17|15.08|0
1715345100000|2024-05-10 12:45:00|17.01|15.09|17.05|15.12|17.07|15.14|17|15.09|0
1715345400000|2024-05-10 12:50:00|17.04|15.11|17.08|15.15|17.09|15.15|17.03|15.1|0
1715345700000|2024-05-10 12:55:00|17.07|15.14|17.12|15.18|17.12|15.19|17.06|15.13|0
1715346000000|2024-05-10 13:00:00|17.11|15.17|17.08|15.15|17.14|15.2|17.06|15.13|0
1715346300000|2024-05-10 13:05:00|17.09|15.14|17.04|15.11|17.09|15.15|17.03|15.11|0
1715346600000|2024-05-10 13:10:00|17.03|15.1|17.04|15.11|17.04|15.11|16.98|15.06|0
1715346900000|2024-05-10 13:15:00|17.03|15.1|16.99|15.06|17.05|15.12|16.99|15.06|0
1715347200000|2024-05-10 13:20:00|16.98|15.05|16.97|15.05|17|15.07|16.97|15.05|0
1715347500000|2024-05-10 13:25:00|16.96|15.04|16.93|15.02|16.98|15.06|16.92|15.01|0
1715347800000|2024-05-10 13:30:00|16.95|15.03|16.83|14.92|17.08|15.15|16.82|14.91|0
1715348100000|2024-05-10 13:35:00|16.82|14.91|16.81|14.9|16.92|15.01|16.78|14.88|0
1715348400000|2024-05-10 13:40:00|16.82|14.91|16.77|14.87|16.82|14.91|16.69|14.8|0
1715348700000|2024-05-10 13:45:00|16.75|14.86|16.86|14.95|16.86|14.95|16.63|14.75|0
1715349000000|2024-05-10 13:50:00|16.84|14.94|16.89|14.97|16.96|15.04|16.82|14.92|0
1715349300000|2024-05-10 13:55:00|16.88|14.98|16.87|14.96|16.89|14.98|16.83|14.93|0
1715349600000|2024-05-10 14:00:00|16.89|14.98|17.12|15.18|17.22|15.27|16.89|14.98|0
1715349900000|2024-05-10 14:05:00|17.05|15.12|17.1|15.16|17.12|15.19|17.01|15.08|0
1715350200000|2024-05-10 14:10:00|17.11|15.17|17.2|15.25|17.26|15.31|17.1|15.16|0
1715350500000|2024-05-10 14:15:00|17.21|15.27|16.97|15.05|17.27|15.31|16.88|14.97|0
1715350800000|2024-05-10 14:20:00|17.01|15.08|16.96|15.04|17.08|15.14|16.93|15.02|0
1715351100000|2024-05-10 14:25:00|16.94|15.02|17.14|15.2|17.18|15.23|16.94|15.02|0
1715351400000|2024-05-10 14:30:00|17.12|15.18|17.15|15.21|17.23|15.28|17.1|15.17|0
1715351700000|2024-05-10 14:35:00|17.14|15.2|17.05|15.12|17.22|15.27|17.04|15.11|0
1715352000000|2024-05-10 14:40:00|17.04|15.11|17.01|15.08|17.05|15.12|16.92|15.01|0
1715352300000|2024-05-10 14:45:00|17|15.09|17.07|15.14|17.13|15.19|17|15.08|0
1715352600000|2024-05-10 14:50:00|17.08|15.15|17.21|15.26|17.23|15.28|16.94|15.02|0
1715352900000|2024-05-10 14:55:00|17.22|15.27|17.08|15.15|17.24|15.29|17.04|15.11|0
1715353200000|2024-05-10 15:00:00|17.07|15.14|17.1|15.16|17.14|15.2|17.03|15.11|0
1715353500000|2024-05-10 15:05:00|17.09|15.15|17.15|15.21|17.21|15.26|17.03|15.1|0
1715353800000|2024-05-10 15:10:00|17.13|15.19|17.11|15.18|17.2|15.25|17.06|15.13|0
1715354100000|2024-05-10 15:15:00|17.12|15.17|17.16|15.22|17.19|15.24|17.07|15.14|0
1715354400000|2024-05-10 15:20:00|17.17|15.24|16.98|15.06|17.19|15.24|16.96|15.04|0
1715354700000|2024-05-10 15:25:00|16.97|15.05|16.9|14.98|17|15.07|16.87|14.96|0
1715355000000|2024-05-10 15:30:00|16.89|14.99|16.93|15.01|16.97|15.05|16.86|14.95|0
1715355300000|2024-05-10 15:35:00|16.92|15.02|17.03|15.1|17.12|15.18|16.9|14.99|0
1715355600000|2024-05-10 15:40:00|17.04|15.11|17.15|15.21|17.23|15.28|17.01|15.09|0
1715355900000|2024-05-10 15:45:00|17.16|15.22|17.06|15.13|17.22|15.27|17.04|15.11|0
1715356200000|2024-05-10 15:50:00|17.05|15.12|17.05|15.12|17.06|15.13|16.98|15.06|0
1715356500000|2024-05-10 15:55:00|17.04|15.11|16.95|15.04|17.04|15.11|16.93|15.01|0
1715356800000|2024-05-10 16:00:00|16.97|15.03|17.1|15.16|17.11|15.17|16.96|15.03|0
1715357100000|2024-05-10 16:05:00|17.08|15.15|16.99|15.07|17.14|15.2|16.98|15.06|0
1715357400000|2024-05-10 16:10:00|16.98|15.06|16.94|15.03|17.02|15.09|16.93|15.01|0
1715357700000|2024-05-10 16:15:00|16.93|15.02|16.96|15.04|16.97|15.05|16.9|14.99|0
1715358000000|2024-05-10 16:20:00|16.95|15.03|16.91|14.99|17|15.07|16.91|14.99|0
1715358300000|2024-05-10 16:25:00|16.9|14.98|16.97|15.05|17|15.08|16.89|14.98|0
1715358600000|2024-05-10 16:30:00|16.96|15.04|16.96|15.04|16.99|15.06|16.91|15|0
1715358900000|2024-05-10 16:35:00|16.97|15.05|17.01|15.09|17.04|15.11|16.92|15.01|0
1715359200000|2024-05-10 16:40:00|17|15.08|16.98|15.06|17|15.08|16.95|15.03|0
1715359500000|2024-05-10 16:45:00|16.97|15.05|16.82|14.92|16.98|15.06|16.8|14.9|0
1715359800000|2024-05-10 16:50:00|16.83|14.93|16.85|14.94|16.89|14.98|16.81|14.91|0
1715360100000|2024-05-10 16:55:00|16.86|14.95|16.88|14.97|16.9|14.99|16.8|14.9|0
1715360400000|2024-05-10 17:00:00|16.89|14.98|16.92|15|16.97|15.05|16.86|14.95|0
1715360700000|2024-05-10 17:05:00|16.93|15.01|17.03|15.1|17.04|15.11|16.91|15|0
1715361000000|2024-05-10 17:10:00|17.02|15.09|17.01|15.08|17.06|15.13|16.98|15.06|0
1715361300000|2024-05-10 17:15:00|16.99|15.07|16.99|15.07|17.02|15.09|16.96|15.04|0
1715361600000|2024-05-10 17:20:00|16.98|15.06|17.02|15.1|17.05|15.12|16.98|15.06|0
1715361900000|2024-05-10 17:25:00|17.05|15.12|17.03|15.1|17.07|15.14|16.99|15.06|0
1715362200000|2024-05-10 17:30:00|17.02|15.09|16.99|15.06|17.03|15.1|16.97|15.05|0
1715362500000|2024-05-10 17:35:00|17|15.07|16.98|15.05|17.02|15.09|16.95|15.03|0
1715362800000|2024-05-10 17:40:00|16.99|15.06|17.02|15.09|17.04|15.11|16.96|15.04|0
1715363100000|2024-05-10 17:45:00|17.01|15.08|16.86|14.95|17.03|15.1|16.85|14.94|0
1715363400000|2024-05-10 17:50:00|16.85|14.94|16.74|14.85|16.85|14.94|16.73|14.84|0
1715363700000|2024-05-10 17:55:00|16.75|14.84|16.62|14.74|16.75|14.85|16.61|14.73|0
1715364000000|2024-05-10 18:00:00|16.63|14.75|16.73|14.84|16.76|14.86|16.63|14.75|0
1715364300000|2024-05-10 18:05:00|16.71|14.83|16.62|14.73|16.75|14.85|16.62|14.73|0
1715364600000|2024-05-10 18:10:00|16.64|14.74|16.64|14.76|16.65|14.77|16.58|14.7|0
1715364900000|2024-05-10 18:15:00|16.62|14.74|16.6|14.72|16.64|14.76|16.57|14.69|0
1715365200000|2024-05-10 18:20:00|16.61|14.73|16.67|14.78|16.68|14.79|16.61|14.73|0
1715365500000|2024-05-10 18:25:00|16.68|14.79|16.67|14.78|16.71|14.82|16.66|14.77|0
1715365800000|2024-05-10 18:30:00|16.68|14.79|16.76|14.87|16.81|14.9|16.68|14.79|0
1715366100000|2024-05-10 18:35:00|16.78|14.88|16.78|14.88|16.86|14.95|16.75|14.86|0
1715366400000|2024-05-10 18:40:00|16.79|14.89|16.69|14.8|16.79|14.89|16.67|14.79|0
1715366700000|2024-05-10 18:45:00|16.68|14.79|16.66|14.78|16.72|14.82|16.65|14.76|0
1715367000000|2024-05-10 18:50:00|16.65|14.77|16.64|14.76|16.65|14.77|16.57|14.7|0
1715367300000|2024-05-10 18:55:00|16.65|14.75|16.56|14.69|16.65|14.77|16.56|14.69|0
1715367600000|2024-05-10 19:00:00|16.57|14.7|16.57|14.69|16.78|14.88|16.56|14.68|0
1715367900000|2024-05-10 19:05:00|16.56|14.68|16.6|14.72|16.63|14.75|16.56|14.68|0
1715368200000|2024-05-10 19:10:00|16.59|14.71|16.6|14.72|16.62|14.74|16.56|14.68|0
1715368500000|2024-05-10 19:15:00|16.61|14.73|16.51|14.64|16.61|14.73|16.5|14.64|0
1715368800000|2024-05-10 19:20:00|16.52|14.65|16.51|14.64|16.57|14.7|16.49|14.63|0
1715369100000|2024-05-10 19:25:00|16.52|14.65|16.53|14.66|16.56|14.68|16.49|14.62|0
1715369400000|2024-05-10 19:30:00|16.52|14.65|16.53|14.66|16.62|14.74|16.49|14.63|0
1715369700000|2024-05-10 19:35:00|16.54|14.67|16.49|14.63|16.56|14.69|16.47|14.6|0
1715370000000|2024-05-10 19:40:00|16.48|14.62|16.57|14.69|16.57|14.69|16.47|14.61|0
1715370300000|2024-05-10 19:45:00|16.58|14.7|16.61|14.73|16.61|14.73|16.54|14.67|0
1715370600000|2024-05-10 19:50:00|16.58|14.7|16.42|14.56|16.61|14.73|16.41|14.55|0
1715370900000|2024-05-10 19:55:00|16.43|14.57|16.73|14.83|16.73|14.83|16.4|14.55|0
1715371200000|2024-05-10 20:00:00|16.77|14.87|16.8|14.9|16.83|14.93|16.74|14.85|0
1715371500000|2024-05-10 20:05:00|16.79|14.89|16.79|14.89|16.8|14.9|16.77|14.87|0
1715371800000|2024-05-10 20:10:00|16.78|14.88|16.79|14.89|16.79|14.89|16.77|14.87|0
1715559600000|2024-05-13 00:20:00|18.26|16.19|18.28|16.21|18.29|16.22|18.26|16.19|0
1715559900000|2024-05-13 00:25:00|18.29|16.22|18.27|16.2|18.3|16.23|18.26|16.19|0
1715560200000|2024-05-13 00:30:00|18.26|16.19|18.26|16.2|18.28|16.21|18.25|16.18|0
1715560500000|2024-05-13 00:35:00|18.27|16.19|18.25|16.18|18.27|16.21|18.25|16.18|0
1715560800000|2024-05-13 00:40:00|18.24|16.19|18.23|16.16|18.24|16.19|18.22|16.15|0
1715561100000|2024-05-13 00:45:00|18.24|16.17|18.22|16.15|18.24|16.17|18.21|16.15|0
1715561400000|2024-05-13 00:50:00|18.21|16.14|18.21|16.14|18.22|16.16|18.2|16.14|0
1715561700000|2024-05-13 00:55:00|18.2|16.13|18.17|16.11|18.2|16.14|18.17|16.11|0
1715562000000|2024-05-13 01:00:00|18.18|16.12|18.18|16.12|18.19|16.13|18.16|16.1|0
1715562300000|2024-05-13 01:05:00|18.17|16.11|18.18|16.13|18.19|16.13|18.17|16.11|0
1715562600000|2024-05-13 01:10:00|18.17|16.12|18.16|16.1|18.19|16.13|18.16|16.1|0
1715562900000|2024-05-13 01:15:00|18.17|16.11|18.2|16.14|18.22|16.16|18.17|16.11|0
1715563200000|2024-05-13 01:20:00|18.19|16.13|18.21|16.15|18.21|16.15|18.18|16.12|0
1715563500000|2024-05-13 01:25:00|18.2|16.14|18.2|16.14|18.22|16.16|18.19|16.13|0
1715563800000|2024-05-13 01:30:00|18.19|16.13|18.17|16.11|18.19|16.13|18.17|16.11|0
1715564100000|2024-05-13 01:35:00|18.18|16.12|18.15|16.1|18.18|16.12|18.15|16.1|0
1715564400000|2024-05-13 01:40:00|18.16|16.11|18.17|16.11|18.18|16.12|18.15|16.1|0
1715564700000|2024-05-13 01:45:00|18.18|16.12|18.16|16.1|18.18|16.12|18.15|16.1|0
1715565000000|2024-05-13 01:50:00|18.15|16.11|18.17|16.11|18.17|16.11|18.15|16.1|0
1715565300000|2024-05-13 01:55:00|18.16|16.12|18.15|16.09|18.18|16.12|18.15|16.09|0
1715565600000|2024-05-13 02:00:00|18.14|16.1|18.18|16.12|18.18|16.12|18.14|16.09|0
1715565900000|2024-05-13 02:05:00|18.17|16.11|18.16|16.1|18.18|16.12|18.16|16.1|0
1715566200000|2024-05-13 02:10:00|18.17|16.11|18.16|16.1|18.17|16.11|18.15|16.09|0
1715566500000|2024-05-13 02:15:00|18.17|16.11|18.14|16.08|18.17|16.11|18.14|16.08|0
1715566800000|2024-05-13 02:20:00|18.15|16.09|18.15|16.1|18.15|16.1|18.14|16.08|0
1715567100000|2024-05-13 02:25:00|18.14|16.09|18.18|16.12|18.18|16.12|18.14|16.09|0
1715567400000|2024-05-13 02:30:00|18.17|16.11|18.19|16.13|18.19|16.13|18.17|16.11|0
1715567700000|2024-05-13 02:35:00|18.18|16.12|18.17|16.11|18.2|16.14|18.17|16.11|0
1715568000000|2024-05-13 02:40:00|18.19|16.13|18.18|16.12|18.2|16.14|18.18|16.12|0
1715568300000|2024-05-13 02:45:00|18.17|16.11|18.17|16.11|18.18|16.12|18.16|16.1|0
1715568600000|2024-05-13 02:50:00|18.18|16.12|18.19|16.13|18.2|16.14|18.18|16.12|0
1715569200000|2024-05-13 03:00:00|18.2|16.14|18.2|16.14|18.21|16.14|18.19|16.13|0
1715569500000|2024-05-13 03:05:00|18.21|16.15|18.2|16.14|18.21|16.15|18.2|16.14|0
1715569800000|2024-05-13 03:10:00|18.19|16.13|18.19|16.13|18.2|16.14|18.19|16.13|0
1715570100000|2024-05-13 03:15:00|18.18|16.12|18.18|16.13|18.19|16.13|18.17|16.12|0
1715570400000|2024-05-13 03:20:00|18.17|16.12|18.04|16|18.18|16.13|18.02|15.98|0
1715570700000|2024-05-13 03:25:00|18.03|15.99|17.99|15.95|18.04|16|17.99|15.95|0
1715571000000|2024-05-13 03:30:00|18|15.96|18.03|15.99|18.03|15.99|18|15.96|0
1715571300000|2024-05-13 03:35:00|18.04|16|17.99|15.96|18.04|16|17.98|15.95|0
1715571600000|2024-05-13 03:40:00|18|15.97|18.02|15.98|18.02|15.98|18|15.96|0
1715571900000|2024-05-13 03:45:00|18|15.96|17.98|15.95|18.01|15.97|17.98|15.95|0
1715572200000|2024-05-13 03:50:00|17.99|15.96|18|15.96|18.01|15.97|17.99|15.96|0
1715572500000|2024-05-13 03:55:00|17.99|15.95|18|15.96|18|15.96|17.98|15.95|0
1715572800000|2024-05-13 04:00:00|17.99|15.95|18.01|15.97|18.02|15.98|17.99|15.95|0
1715573100000|2024-05-13 04:05:00|18|15.96|17.99|15.95|18|15.96|17.97|15.94|0
1715573400000|2024-05-13 04:10:00|18|15.96|18.03|15.99|18.04|15.99|18|15.96|0
1715573700000|2024-05-13 04:15:00|18.02|15.98|18.02|15.98|18.02|15.98|18.01|15.97|0
1715574000000|2024-05-13 04:20:00|18.03||18.02||18.03||18.02||0
1715574300000|2024-05-13 04:25:00|18.01||18.02||18.02||18.01||0
1715574600000|2024-05-13 04:30:00|18.01|15.96|18|15.96|18.01|15.97|17.99|15.95|0
1715574900000|2024-05-13 04:35:00|18.01|15.97|18|15.97|18.01|15.97|18|15.97|0
1715575200000|2024-05-13 04:40:00|17.99|15.96|17.98|15.95|18|15.97|17.98|15.95|0
1715575500000|2024-05-13 04:45:00|17.97|15.94|17.97|15.93|17.98|15.95|17.97|15.93|0
1715575800000|2024-05-13 04:50:00|17.96|15.92|17.96|15.93|17.96|15.93|17.95|15.91|0
1715576100000|2024-05-13 04:55:00|17.95|15.92|17.93|15.9|17.96|15.93|17.92|15.89|0
1715576400000|2024-05-13 05:00:00|17.92|15.89|17.92|15.89|17.94|15.91|17.9|15.87|0
1715576700000|2024-05-13 05:05:00|17.93|15.9|17.92|15.89|17.93|15.9|17.91|15.88|0
1715577000000|2024-05-13 05:10:00|17.93|15.9|17.92|15.9|17.94|15.91|17.92|15.9|0
1715577300000|2024-05-13 05:15:00|17.91|15.89|17.92|15.89|17.93|15.9|17.91|15.89|0
1715577600000|2024-05-13 05:20:00|17.91|15.88|17.9|15.88|17.91|15.89|17.9|15.87|0
1715577900000|2024-05-13 05:25:00|17.91|15.89|17.91|15.88|17.92|15.89|17.91|15.88|0
1715578200000|2024-05-13 05:30:00|17.9|15.87|17.9|15.88|17.91|15.88|17.89|15.87|0
1715578500000|2024-05-13 05:35:00|17.91|15.87|17.88|15.86|17.91|15.88|17.88|15.86|0
1715578800000|2024-05-13 05:40:00|17.87|15.85|17.89|15.87|17.9|15.87|17.87|15.85|0
1715579100000|2024-05-13 05:45:00|17.9|15.86|17.87|15.85|17.9|15.86|17.86|15.84|0
1715579400000|2024-05-13 05:50:00|17.86|15.84|17.87|15.85|17.89|15.87|17.86|15.84|0
1715579700000|2024-05-13 05:55:00|17.88|15.86|17.87|15.85|17.89|15.87|17.86|15.84|0
1715580000000|2024-05-13 06:00:00|17.88|15.86|17.85|15.83|17.88|15.86|17.84|15.82|0
1715580300000|2024-05-13 06:05:00|17.84|15.82|17.88|15.86|17.88|15.86|17.84|15.82|0
1715580600000|2024-05-13 06:10:00|17.89|15.87|17.9|15.87|17.91|15.88|17.89|15.86|0
1715580900000|2024-05-13 06:15:00|17.91|15.88|17.88|15.85|17.91|15.88|17.86|15.84|0
1715581200000|2024-05-13 06:20:00|17.89|15.86|17.87|15.84|17.89|15.86|17.87|15.84|0
1715581500000|2024-05-13 06:25:00|17.88|15.85|17.85|15.83|17.89|15.86|17.85|15.83|0
1715581800000|2024-05-13 06:30:00|17.84|15.82|17.85|15.83|17.86|15.84|17.84|15.82|0
1715582100000|2024-05-13 06:35:00|17.84|15.82|17.84|15.82|17.85|15.83|17.82|15.8|0
1715582400000|2024-05-13 06:40:00|17.85|15.83|17.86|15.84|18.2|16.14|17.85|15.83|0
1715582700000|2024-05-13 06:45:00|17.87|15.85|17.88|15.86|17.88|15.86|17.85|15.83|0
1715583000000|2024-05-13 06:50:00|17.87|15.85|17.86|15.84|17.87|15.85|17.86|15.84|0
1715583300000|2024-05-13 06:55:00|17.87|15.85|17.9|15.87|17.9|15.87|17.87|15.85|0
1715583600000|2024-05-13 07:00:00|17.89|15.86|17.87|15.85|17.9|15.87|17.87|15.85|0
1715583900000|2024-05-13 07:05:00|17.88|15.86|17.85|15.83|17.89|15.86|17.85|15.83|0
1715584200000|2024-05-13 07:10:00|17.84|15.82|17.89|15.86|17.89|15.86|17.84|15.82|0
1715584500000|2024-05-13 07:15:00|17.88|15.85|17.92|15.89|17.94|15.91|17.88|15.85|0
1715584800000|2024-05-13 07:20:00|17.91|15.88|17.9|15.88|17.93|15.9|17.88|15.86|0
1715585100000|2024-05-13 07:25:00|17.91|15.89|17.87|15.84|17.92|15.89|17.86|15.83|0
1715585400000|2024-05-13 07:30:00|17.88|15.85|17.88|15.86|17.9|15.88|17.87|15.84|0
1715585700000|2024-05-13 07:35:00|17.87|15.85|17.95|15.92|17.95|15.92|17.87|15.85|0
1715586000000|2024-05-13 07:40:00|17.94|15.91|17.94|15.91|17.97|15.93|17.92|15.89|0
1715586300000|2024-05-13 07:45:00|17.93|15.9|17.92|15.89|17.95|15.91|17.91|15.88|0
1715586600000|2024-05-13 07:50:00|17.93|15.9|17.85|15.83|17.93|15.9|17.84|15.82|0
1715586900000|2024-05-13 07:55:00|17.84|15.82|17.85|15.83|17.87|15.85|17.84|15.82|0
1715587200000|2024-05-13 08:00:00|17.86|15.84|17.83|15.81|17.86|15.84|17.81|15.8|0
1715587500000|2024-05-13 08:05:00|17.82|15.82|17.84|15.82|17.91|15.88|17.82|15.81|0
1715587800000|2024-05-13 08:10:00|17.83|15.81|17.84|15.82|17.86|15.84|17.82|15.8|0
1715588100000|2024-05-13 08:15:00|17.85|15.83|17.95|15.92|17.95|15.92|17.84|15.82|0
1715588400000|2024-05-13 08:20:00|17.94|15.91|17.92|15.89|17.94|15.91|17.91|15.88|0
1715588700000|2024-05-13 08:25:00|17.93|15.9|17.87|15.84|17.93|15.9|17.87|15.84|0
1715589000000|2024-05-13 08:30:00|17.86|15.83|17.88|15.86|17.89|15.87|17.86|15.83|0
1715589300000|2024-05-13 08:35:00|17.89|15.87|17.92|15.89|17.92|15.89|17.89|15.87|0
1715589600000|2024-05-13 08:40:00|17.93|15.9|17.94|15.91|17.96|15.92|17.93|15.9|0
1715589900000|2024-05-13 08:45:00|17.93|15.9|17.92|15.89|17.95|15.92|17.92|15.89|0
1715590200000|2024-05-13 08:50:00|17.91|15.88|17.92|15.89|17.95|15.91|17.91|15.88|0
1715590500000|2024-05-13 08:55:00|17.93|15.9|17.93|15.9|17.93|15.9|17.89|15.86|0
1715590800000|2024-05-13 09:00:00|17.94|15.91|17.91|15.88|17.95|15.92|17.89|15.86|0
1715591100000|2024-05-13 09:05:00|17.9|15.87|17.89|15.86|17.92|15.89|17.88|15.85|0
1715591400000|2024-05-13 09:10:00|17.88|15.85|17.86|15.84|17.9|15.87|17.86|15.84|0
1715591700000|2024-05-13 09:15:00|17.85|15.83|17.84|15.82|17.86|15.84|17.83|15.81|0
1715592000000|2024-05-13 09:20:00|17.83|15.81|17.85|15.83|17.87|15.84|17.82|15.8|0
1715592300000|2024-05-13 09:25:00|17.86|15.84|17.83|15.81|17.86|15.84|17.83|15.81|0
1715592600000|2024-05-13 09:30:00|17.84|15.82|17.84|15.82|17.86|15.84|17.83|15.81|0
1715592900000|2024-05-13 09:35:00|17.85|15.83|17.78|15.77|17.85|15.83|17.78|15.77|0
1715593200000|2024-05-13 09:40:00|17.79|15.78|17.83|15.81|17.83|15.81|17.78|15.77|0
1715593500000|2024-05-13 09:45:00|17.82|15.8|17.81|15.79|17.82|15.8|17.8|15.78|0
1715593800000|2024-05-13 09:50:00|17.82|15.8|17.85|15.83|17.85|15.83|17.82|15.8|0
1715594100000|2024-05-13 09:55:00|17.84|15.82|17.83|15.82|17.85|15.83|17.82|15.81|0
1715594400000|2024-05-13 10:00:00|17.84|15.81|17.85|15.83|17.86|15.84|17.82|15.81|0
1715594700000|2024-05-13 10:05:00|17.84|15.82|17.81|15.8|17.86|15.84|17.81|15.79|0
1715595000000|2024-05-13 10:10:00|17.82|15.81|17.81|15.8|17.82|15.81|17.8|15.79|0
1715595300000|2024-05-13 10:15:00|17.82|15.81|17.8|15.79|17.82|15.81|17.8|15.79|0
1715595600000|2024-05-13 10:20:00|17.81|15.8|17.82|15.8|17.83|15.81|17.81|15.8|0
1715595900000|2024-05-13 10:25:00|17.83|15.81|17.8|15.79|17.83|15.81|17.8|15.79|0
1715596200000|2024-05-13 10:30:00|17.79|15.78|17.73|15.72|17.8|15.79|17.73|15.72|0
1715596500000|2024-05-13 10:35:00|17.74|15.73|17.77|15.76|17.78|15.77|17.74|15.73|0
1715596800000|2024-05-13 10:40:00|17.78|15.77|17.79|15.78|17.8|15.78|17.77|15.76|0
1715597100000|2024-05-13 10:45:00|17.78|15.77|17.78|15.77|17.79|15.78|17.77|15.76|0
1715597400000|2024-05-13 10:50:00|17.77|15.76|17.75|15.74|17.77|15.76|17.74|15.73|0
1715597700000|2024-05-13 10:55:00|17.76|15.75|17.72|15.72|17.76|15.75|17.72|15.72|0
1715598000000|2024-05-13 11:00:00|17.73|15.73|17.77|15.76|17.77|15.76|17.73|15.73|0
1715598300000|2024-05-13 11:05:00|17.78|15.77|17.72|15.72|17.79|15.77|17.72|15.72|0
1715598600000|2024-05-13 11:10:00|17.73|15.73|17.69|15.68|17.74|15.73|17.67|15.67|0
1715598900000|2024-05-13 11:15:00|17.68|15.69|17.67|15.67|17.7|15.7|17.67|15.67|0
1715599200000|2024-05-13 11:20:00|17.66|15.66|17.65|15.65|17.68|15.67|17.65|15.65|0
1715599500000|2024-05-13 11:25:00|17.66|15.66|17.66|15.66|17.66|15.66|17.65|15.65|0
1715599800000|2024-05-13 11:30:00|17.65|15.65|17.67|15.67|17.68|15.68|17.65|15.65|0
1715600100000|2024-05-13 11:35:00|17.68|15.68|17.66|15.66|17.69|15.69|17.65|15.65|0
1715600400000|2024-05-13 11:40:00|17.65|15.64|17.62|15.62|17.66|15.64|17.59|15.6|0
1715600700000|2024-05-13 11:45:00|17.63|15.63|17.57|15.58|17.63|15.63|17.57|15.58|0
1715601000000|2024-05-13 11:50:00|17.56|15.57|17.57|15.58|17.59|15.6|17.55|15.57|0
1715601300000|2024-05-13 11:55:00|17.55|15.56|17.54|15.56|17.56|15.57|17.53|15.55|0
1715601600000|2024-05-13 12:00:00|17.56|15.58|17.56|15.57|17.57|15.58|17.53|15.55|0
1715601900000|2024-05-13 12:05:00|17.55|15.56|17.58|15.59|17.58|15.59|17.53|15.55|0
1715602200000|2024-05-13 12:10:00|17.57|15.58|17.6|15.61|17.6|15.61|17.57|15.58|0
1715602500000|2024-05-13 12:15:00|17.59|15.6|17.57|15.58|17.79|15.78|17.49|15.51|0
1715602800000|2024-05-13 12:20:00|17.59|15.6|17.54|15.56|17.59|15.6|17.53|15.55|0
1715603100000|2024-05-13 12:25:00|17.55|15.57|17.54|15.56|17.57|15.58|17.54|15.56|0
1715603400000|2024-05-13 12:30:00|17.55|15.57|17.5|15.52|17.56|15.57|17.5|15.51|0
1715603700000|2024-05-13 12:35:00|17.49|15.51|17.47|15.49|17.5|15.52|17.46|15.48|0
1715604000000|2024-05-13 12:40:00|17.46|15.48|17.41|15.44|17.46|15.48|17.4|15.43|0
1715604300000|2024-05-13 12:45:00|17.42|15.45|17.41|15.44|17.43|15.46|17.39|15.42|0
1715604600000|2024-05-13 12:50:00|17.4|15.43|17.4|15.43|17.41|15.44|17.38|15.41|0
1715604900000|2024-05-13 12:55:00|17.39|15.42|17.41|15.44|17.42|15.45|17.38|15.42|0
1715605200000|2024-05-13 13:00:00|17.4|15.43|17.36|15.4|17.5|15.52|17.32|15.36|0
1715605500000|2024-05-13 13:05:00|17.37|15.41|17.31|15.35|17.4|15.43|17.31|15.35|0
1715605800000|2024-05-13 13:10:00|17.3|15.34|17.3|15.34|17.33|15.37|17.27|15.32|0
1715606100000|2024-05-13 13:15:00|17.31|15.35|17.31|15.35|17.32|15.36|17.25|15.3|0
1715606400000|2024-05-13 13:20:00|17.3|15.34|17.34|15.38|17.34|15.38|17.3|15.34|0
1715606700000|2024-05-13 13:25:00|17.33|15.37|17.3|15.34|17.33|15.37|17.27|15.32|0
1715607000000|2024-05-13 13:30:00|17.32|15.36|17.58|15.59|17.58|15.59|17.29|15.33|0
1715607300000|2024-05-13 13:35:00|17.59|15.6|17.7|15.69|17.7|15.69|17.5|15.52|0
1715607600000|2024-05-13 13:40:00|17.68|15.68|17.74|15.73|17.81|15.79|17.68|15.68|0
1715607900000|2024-05-13 13:45:00|17.75|15.74|17.6|15.61|17.79|15.77|17.44|15.46|0
1715608200000|2024-05-13 13:50:00|17.59|15.6|17.54|15.55|17.59|15.61|17.52|15.54|0
1715608500000|2024-05-13 13:55:00|17.53|15.53|17.47|15.49|17.59|15.6|17.44|15.46|0
1715608800000|2024-05-13 14:00:00|17.48|15.5|17.47|15.49|17.53|15.55|17.47|15.49|0
1715609100000|2024-05-13 14:05:00|17.46|15.48|17.65|15.66|17.65|15.66|17.45|15.47|0
1715609400000|2024-05-13 14:10:00|17.66|15.67|17.7|15.7|17.75|15.74|17.65|15.65|0
1715609700000|2024-05-13 14:15:00|17.72|15.71|17.67|15.67|17.72|15.71|17.63|15.64|0
1715610000000|2024-05-13 14:20:00|17.69|15.69|17.62|15.63|17.7|15.69|17.62|15.63|0
1715610300000|2024-05-13 14:25:00|17.63|15.64|17.64|15.64|17.66|15.66|17.58|15.59|0
1715610600000|2024-05-13 14:30:00|17.65|15.65|17.78|15.77|17.82|15.8|17.65|15.65|0
1715610900000|2024-05-13 14:35:00|17.77|15.76|17.75|15.74|17.81|15.79|17.71|15.71|0
1715611200000|2024-05-13 14:40:00|17.74|15.73|17.77|15.76|17.81|15.79|17.72|15.72|0
1715611500000|2024-05-13 14:45:00|17.78|15.77|17.74|15.73|17.81|15.79|17.72|15.72|0
1715611800000|2024-05-13 14:50:00|17.73|15.72|17.79|15.77|17.8|15.78|17.73|15.72|0
1715612100000|2024-05-13 14:55:00|17.78|15.76|17.78|15.77|17.83|15.81|17.76|15.75|0
1715612400000|2024-05-13 15:00:00|17.79|15.76|17.84|15.82|17.89|15.86|17.77|15.75|0
1715612700000|2024-05-13 15:05:00|17.83|15.81|17.83|15.81|17.86|15.84|17.79|15.78|0
1715613000000|2024-05-13 15:10:00|17.82|15.8|17.75|15.74|17.83|15.81|17.74|15.73|0
1715613300000|2024-05-13 15:15:00|17.76|15.75|17.76|15.75|17.79|15.78|17.71|15.7|0
1715613600000|2024-05-13 15:20:00|17.75|15.74|17.79|15.78|17.86|15.83|17.75|15.74|0
1715613900000|2024-05-13 15:25:00|17.8|15.79|17.73|15.72|17.85|15.83|17.65|15.66|0
1715614200000|2024-05-13 15:30:00|17.75|15.74|17.74|15.73|17.92|15.89|17.71|15.7|0
1715614500000|2024-05-13 15:35:00|17.75|15.74|17.76|15.75|17.8|15.79|17.74|15.73|0
1715614800000|2024-05-13 15:40:00|17.77|15.76|17.77|15.76|17.8|15.79|17.75|15.74|0
1715615100000|2024-05-13 15:45:00|17.78|15.77|17.76|15.75|17.8|15.78|17.74|15.74|0
1715615400000|2024-05-13 15:50:00|17.75|15.74|17.66|15.66|17.76|15.75|17.66|15.66|0
1715615700000|2024-05-13 15:55:00|17.65|15.65|17.69|15.68|17.7|15.69|17.65|15.65|0
1715616000000|2024-05-13 16:00:00|17.7|15.69|17.63|15.64|17.7|15.69|17.63|15.64|0
1715616300000|2024-05-13 16:05:00|17.64|15.63|17.58|15.59|17.64|15.64|17.57|15.58|0
1715616600000|2024-05-13 16:10:00|17.57|15.58|17.64|15.64|17.64|15.64|17.57|15.58|0
1715616900000|2024-05-13 16:15:00|17.63|15.63|17.61|15.62|17.67|15.67|17.59|15.6|0
1715617200000|2024-05-13 16:20:00|17.62|15.63|17.6|15.61|17.63|15.63|17.58|15.59|0
1715617500000|2024-05-13 16:25:00|17.61|15.62|17.59|15.6|17.62|15.62|17.57|15.58|0
1715617800000|2024-05-13 16:30:00|17.6|15.61|17.59|15.6|17.61|15.62|17.57|15.58|0
1715618100000|2024-05-13 16:35:00|17.58|15.59|17.61|15.61|17.62|15.62|17.57|15.58|0
1715618400000|2024-05-13 16:40:00|17.6|15.62|17.63|15.64|17.66|15.66|17.59|15.6|0
1715618700000|2024-05-13 16:45:00|17.64|15.65|17.63|15.64|17.66|15.66|17.62|15.62|0
1715619000000|2024-05-13 16:50:00|17.64|15.65|17.66|15.66|17.67|15.67|17.61|15.61|0
1715619300000|2024-05-13 16:55:00|17.67|15.67|17.68|15.68|17.68|15.68|17.63|15.64|0
1715619600000|2024-05-13 17:00:00|17.7|15.69|17.83|15.81|17.83|15.81|17.7|15.69|0
1715619900000|2024-05-13 17:05:00|17.82|15.8|18.01|15.97|18.03|15.99|17.82|15.8|0
1715620200000|2024-05-13 17:10:00|18.02|15.98|17.91|15.88|18.16|16.11|17.91|15.88|0
1715620500000|2024-05-13 17:15:00|17.92|15.89|17.81|15.79|17.95|15.91|17.78|15.77|0
1715620800000|2024-05-13 17:20:00|17.79|15.77|17.78|15.76|17.81|15.8|17.73|15.72|0
1715621100000|2024-05-13 17:25:00|17.77|15.77|17.74|15.73|17.8|15.79|17.73|15.72|0
1715621400000|2024-05-13 17:30:00|17.75|15.74|17.81|15.8|17.82|15.8|17.73|15.72|0
1715621700000|2024-05-13 17:35:00|17.83|15.81|17.85|15.83|17.86|15.84|17.78|15.77|0
1715622000000|2024-05-13 17:40:00|17.86|15.84|17.86|15.84|17.9|15.87|17.83|15.81|0
1715622300000|2024-05-13 17:45:00|17.87|15.85|17.88|15.85|17.91|15.88|17.83|15.81|0
1715622600000|2024-05-13 17:50:00|17.89|15.86|17.85|15.83|17.9|15.88|17.84|15.82|0
1715622900000|2024-05-13 17:55:00|17.86|15.82|17.8|15.78|17.87|15.84|17.79|15.78|0
1715623200000|2024-05-13 18:00:00|17.81|15.79|17.89|15.87|17.94|15.91|17.81|15.79|0
1715623500000|2024-05-13 18:05:00|17.9|15.86|17.67|15.67|17.9|15.87|17.66|15.66|0
1715623800000|2024-05-13 18:10:00|17.68|15.68|17.66|15.66|17.69|15.69|17.63|15.63|0
1715624100000|2024-05-13 18:15:00|17.65|15.65|17.61|15.61|17.68|15.68|17.61|15.61|0
1715624400000|2024-05-13 18:20:00|17.6|15.6|17.61|15.61|17.62|15.63|17.58|15.59|0
1715624700000|2024-05-13 18:25:00|17.62|15.62|17.59|15.6|17.62|15.63|17.57|15.58|0
1715625000000|2024-05-13 18:30:00|17.6|15.61|17.56|15.57|17.64|15.64|17.55|15.56|0
1715625300000|2024-05-13 18:35:00|17.55|15.56|17.54|15.55|17.57|15.58|17.53|15.55|0
1715625600000|2024-05-13 18:40:00|17.55|15.56|17.53|15.54|17.58|15.59|17.53|15.54|0
1715625900000|2024-05-13 18:45:00|17.54|15.55|17.61|15.62|17.61|15.62|17.51|15.53|0
1715626200000|2024-05-13 18:50:00|17.6|15.61|17.61|15.62|17.63|15.63|17.56|15.58|0
1715626500000|2024-05-13 18:55:00|17.62|15.61|17.54|15.55|17.63|15.63|17.54|15.55|0
1715626800000|2024-05-13 19:00:00|17.55|15.56|17.52|15.53|17.55|15.57|17.49|15.51|0
1715627100000|2024-05-13 19:05:00|17.53|15.54|17.57|15.58|17.58|15.59|17.52|15.53|0
1715627400000|2024-05-13 19:10:00|17.59|15.6|17.52|15.54|17.6|15.61|17.51|15.52|0
1715627700000|2024-05-13 19:15:00|17.51|15.53|17.47|15.49|17.51|15.54|17.46|15.48|0
1715628000000|2024-05-13 19:20:00|17.46|15.48|17.61|15.61|17.61|15.61|17.45|15.48|0
1715628300000|2024-05-13 19:25:00|17.6|15.6|17.58|15.59|17.68|15.68|17.56|15.57|0
1715628600000|2024-05-13 19:30:00|17.57|15.58|17.52|15.54|17.6|15.6|17.51|15.53|0
1715628900000|2024-05-13 19:35:00|17.53|15.55|17.49|15.51|17.54|15.55|17.47|15.49|0
1715629200000|2024-05-13 19:40:00|17.48|15.52|17.49|15.51|17.55|15.56|17.48|15.5|0
1715629500000|2024-05-13 19:45:00|17.5|15.52|17.59|15.6|17.6|15.61|17.5|15.52|0
1715629800000|2024-05-13 19:50:00|17.57|15.58|17.56|15.57|17.6|15.61|17.49|15.51|0
1715630100000|2024-05-13 19:55:00|17.59|15.6|17.5|15.52|17.62|15.62|17.49|15.51|0
1715630400000|2024-05-13 20:00:00|17.52|15.54|17.58|15.59|17.58|15.59|17.45|15.48|0
1715630700000|2024-05-13 20:05:00|17.59|15.6|17.64|15.64|17.64|15.64|17.59|15.6|0
1715631000000|2024-05-13 20:10:00|17.63|15.63|17.63|15.63|17.65|15.65|17.61|15.61|0
1715631300000|2024-05-13 20:15:00|17.64|15.64|17.62|15.62|17.64|15.64|17.62|15.62|0
1715631600000|2024-05-13 20:20:00|17.63|15.63|17.62|15.62|17.64|15.64|17.62|15.62|0
1715631900000|2024-05-13 20:25:00|17.61|15.61|17.61|15.61|17.62|15.62|17.6|15.6|0
1715632200000|2024-05-13 20:30:00|17.6|15.6|17.63|15.63|17.63|15.63|17.6|15.6|0
1715632500000|2024-05-13 20:35:00|17.62|15.62|17.62|15.62|17.62|15.62|17.61|15.61|0
1715632800000|2024-05-13 20:40:00|17.63|15.63|17.63|15.63|17.64|15.64|17.63|15.63|0
1715633100000|2024-05-13 20:45:00|17.62|15.62|17.64|15.64|17.64|15.64|17.62|15.62|0
1715633400000|2024-05-13 20:50:00|17.65|15.65|17.63|15.63|17.65|15.65|17.63|15.63|0
1715633700000|2024-05-13 20:55:00|17.62|15.62|17.61|15.61|17.64|15.64|17.61|15.61|0
1715634000000|2024-05-13 21:00:00|17.62|15.62|17.61|15.61|17.62|15.62|17.61|15.61|0
1715634300000|2024-05-13 21:05:00|17.62|15.62|17.61|15.61|17.62|15.62|17.61|15.61|0
1715634600000|2024-05-13 21:10:00|17.6|15.6|17.61|15.61|17.61|15.61|17.6|15.6|0
1715634900000|2024-05-13 21:15:00|17.59|15.59|17.59|15.59|17.6|15.6|17.59|15.59|0
1715635200000|2024-05-13 21:20:00|17.6|15.6|17.59|15.59|17.6|15.6|17.59|15.59|0
1715637300000|2024-05-13 21:55:00|17.6|15.6|17.6|15.6|17.61|15.61|17.6|15.6|0
1715637600000|2024-05-13 22:00:00|17.62|15.62|17.6|15.6|17.63|15.63|17.59|15.59|0
1715637900000|2024-05-13 22:05:00|17.61|15.61|17.6|15.6|17.61|15.61|17.6|15.6|0
1715638200000|2024-05-13 22:10:00|17.59|15.59|17.58|15.58|17.6|15.6|17.58|15.58|0
1715638500000|2024-05-13 22:15:00|17.59|15.59|17.55|15.55|17.59|15.59|17.55|15.55|0
1715638800000|2024-05-13 22:20:00|17.59|15.59|17.63|15.63|17.63|15.63|17.57|15.57|0
1715639100000|2024-05-13 22:25:00|17.62|15.62|17.61|15.61|17.63|15.63|17.59|15.59|0
1715639400000|2024-05-13 22:30:00|17.6|15.6|17.61|15.61|17.62|15.62|17.59|15.59|0
1715639700000|2024-05-13 22:35:00|17.6|15.6|17.57|15.57|17.6|15.6|17.57|15.57|0
1715640000000|2024-05-13 22:40:00|17.58|15.58|17.58|15.58|17.59|15.59|17.57|15.57|0
1715640300000|2024-05-13 22:45:00|17.57|15.57|17.56|15.56|17.58|15.58|17.56|15.56|0
1715640600000|2024-05-13 22:50:00|17.57|15.57|17.56|15.56|17.57|15.57|17.56|15.56|0
1715640900000|2024-05-13 22:55:00|17.55|15.55|17.56|15.56|17.56|15.56|17.55|15.55|0
1715641200000|2024-05-13 23:00:00|17.57|15.57|17.57|15.57|17.58|15.58|17.56|15.56|0
1715641500000|2024-05-13 23:05:00|17.58|15.58|17.58|15.58|17.58|15.58|17.57|15.57|0
1715641800000|2024-05-13 23:10:00|17.57|15.57|17.57|15.57|17.57|15.57|17.56|15.56|0
1715642100000|2024-05-13 23:15:00|17.56|15.56|17.57|15.57|17.57|15.57|17.56|15.56|0
1715642400000|2024-05-13 23:20:00|17.56|15.56|17.56|15.56|17.56|15.56|17.56|15.56|0
1715642700000|2024-05-13 23:25:00|17.55|15.55|17.54|15.54|17.55|15.55|17.54|15.54|0
1715643000000|2024-05-13 23:30:00|17.55|15.55|17.55|15.55|17.55|15.55|17.54|15.54|0
1715643300000|2024-05-13 23:35:00|17.56|15.56|17.55|15.55|17.56|15.56|17.55|15.55|0
1715643600000|2024-05-13 23:40:00|17.54|15.54|17.53|15.53|17.54|15.54|17.53|15.53|0
1715643900000|2024-05-13 23:45:00|17.52|15.52|17.51|15.51|17.52|15.52|17.51|15.51|0
1715644200000|2024-05-13 23:50:00|17.52|15.52|17.53|15.53|17.54|15.54|17.52|15.52|0
1715644500000|2024-05-13 23:55:00|17.52|15.52|17.54|15.54|17.54|15.54|17.52|15.52|0
1715644800000|2024-05-14 00:00:00|17.53|15.53|17.54|15.54|17.55|15.55|17.52|15.52|0
1715645100000|2024-05-14 00:05:00|17.55|15.55|17.51|15.51|17.55|15.55|17.51|15.51|0
1715645400000|2024-05-14 00:10:00|17.52|15.52|17.51|15.51|17.52|15.52|17.5|15.5|0
1715645700000|2024-05-14 00:15:00|17.52|15.53|17.52|15.53|17.52|15.54|17.51|15.53|0
1715646000000|2024-05-14 00:20:00|17.51|15.52|17.48|15.5|17.51|15.52|17.47|15.49|0
1715646300000|2024-05-14 00:25:00|17.49|15.51|17.48|15.51|17.49|15.51|17.48|15.5|0
1715646600000|2024-05-14 00:30:00|17.49|15.5|17.51|15.52|17.51|15.52|17.48|15.5|0
1715646900000|2024-05-14 00:35:00|17.5|15.51|17.48|15.5|17.51|15.52|17.48|15.5|0
1715647200000|2024-05-14 00:40:00|17.49|15.51|17.53|15.55|17.53|15.55|17.49|15.51|0
1715647500000|2024-05-14 00:45:00|17.54|15.56|17.58|15.59|17.59|15.6|17.53|15.55|0
1715647800000|2024-05-14 00:50:00|17.59|15.6|17.55|15.56|17.59|15.6|17.55|15.56|0
1715648100000|2024-05-14 00:55:00|17.54|15.57|17.55|15.56|17.57|15.58|17.54|15.55|0
1715648400000|2024-05-14 01:00:00|17.56|15.57|17.53|15.55|17.56|15.57|17.53|15.55|0
1715648700000|2024-05-14 01:05:00|17.54|15.54|17.56|15.57|17.57|15.58|17.53|15.54|0
1715649000000|2024-05-14 01:10:00|17.57|15.58|17.59|15.6|17.6|15.61|17.57|15.58|0
1715649300000|2024-05-14 01:15:00|17.6|15.61|17.59|15.6|17.61|15.62|17.58|15.59|0
1715649600000|2024-05-14 01:20:00|17.58|15.59|17.6|15.61|17.61|15.62|17.58|15.59|0
1715649900000|2024-05-14 01:25:00|17.59|15.6|17.59|15.6|17.61|15.62|17.59|15.6|0
1715650200000|2024-05-14 01:30:00|17.6|15.61|17.59|15.6|17.6|15.61|17.59|15.6|0
1715650500000|2024-05-14 01:35:00|17.58|15.59|17.59|15.6|17.6|15.61|17.56|15.57|0
1715650800000|2024-05-14 01:40:00|17.6|15.61|17.58|15.59|17.62|15.62|17.58|15.59|0
1715651100000|2024-05-14 01:45:00|17.59|15.6|17.57|15.58|17.59|15.6|17.57|15.58|0
1715651400000|2024-05-14 01:50:00|17.58|15.59|17.57|15.58|17.58|15.59|17.55|15.56|0
1715651700000|2024-05-14 01:55:00|17.56|15.57|17.56|15.57|17.57|15.58|17.55|15.56|0
1715652000000|2024-05-14 02:00:00|17.55|15.56|17.56|15.57|17.57|15.58|17.54|15.56|0
1715652300000|2024-05-14 02:05:00|17.57|15.58|17.56|15.57|17.58|15.59|17.56|15.57|0
1715652600000|2024-05-14 02:10:00|17.55|15.56|17.56|15.57|17.57|15.58|17.55|15.56|0
1715652900000|2024-05-14 02:15:00|17.55|15.56|17.56|15.57|17.57|15.58|17.55|15.56|0
1715653200000|2024-05-14 02:20:00|17.55|15.56|17.56|15.57|17.56|15.57|17.55|15.56|0
1715653500000|2024-05-14 02:25:00|17.57|15.58|17.55|15.57|17.57|15.58|17.55|15.57|0
1715653800000|2024-05-14 02:30:00|17.56|15.58|17.54|15.56|17.56|15.58|17.54|15.56|0
1715654100000|2024-05-14 02:35:00|17.55|15.57|17.54|15.56|17.56|15.57|17.54|15.56|0
1715654400000|2024-05-14 02:40:00|17.55|15.57|17.54|15.56|17.55|15.57|17.54|15.56|0
1715654700000|2024-05-14 02:45:00|17.53|15.55|17.57|15.58|17.57|15.58|17.53|15.55|0
1715655000000|2024-05-14 02:50:00|17.56|15.57|17.57|15.58|17.57|15.58|17.56|15.57|0
1715655300000|2024-05-14 02:55:00|17.58|15.59|17.59|15.6|17.59|15.6|17.58|15.59|0
1715655600000|2024-05-14 03:00:00|17.58|15.59|17.58|15.59|17.59|15.6|17.58|15.59|0
1715655900000|2024-05-14 03:05:00|17.59|15.6|17.59|15.6|17.59|15.6|17.58|15.59|0
1715656200000|2024-05-14 03:10:00|17.58|15.59|17.58|15.59|17.58|15.59|17.58|15.59|0
1715656500000|2024-05-14 03:15:00|17.59|15.6|17.57|15.59|17.59|15.6|17.57|15.59|0
1715656800000|2024-05-14 03:20:00|17.58|15.58|17.61|15.62|17.61|15.62|17.58|15.58|0
1715657100000|2024-05-14 03:25:00|17.62|15.63|17.61|15.62|17.62|15.63|17.61|15.62|0
1715657400000|2024-05-14 03:30:00|17.62||17.62||17.62||17.61||0
1715657700000|2024-05-14 03:35:00|17.63|15.63|17.6|15.61|17.63|15.63|17.6|15.61|0
1715658000000|2024-05-14 03:40:00|17.59|15.6|17.61|15.61|17.61|15.61|17.58|15.59|0
1715658300000|2024-05-14 03:45:00|17.6|15.6|17.6|15.61|17.62|15.62|17.59|15.6|0
1715658600000|2024-05-14 03:50:00|17.61|15.62|17.62|15.62|17.63|15.63|17.6|15.61|0
1715658900000|2024-05-14 03:55:00|17.61|15.63|17.6|15.6|17.61|15.63|17.6|15.6|0
1715659200000|2024-05-14 04:00:00|17.61|15.61|17.61|15.62|17.62|15.62|17.61|15.61|0
1715659500000|2024-05-14 04:05:00|17.6|15.61|17.59|15.6|17.6|15.61|17.59|15.6|0
1715659800000|2024-05-14 04:10:00|17.6|15.59|17.59|15.6|17.6|15.6|17.59|15.59|0
1715660100000|2024-05-14 04:15:00|17.6|15.61|17.59|15.6|17.6|15.61|17.58|15.59|0
1715660400000|2024-05-14 04:20:00|17.58|15.59|17.58|15.59|17.59|15.6|17.57|15.59|0
1715660700000|2024-05-14 04:25:00|17.59|15.6|17.56|15.58|17.59|15.6|17.56|15.58|0
1715661000000|2024-05-14 04:30:00|17.57|15.57|17.55|15.57|17.57|15.58|17.55|15.56|0
1715661300000|2024-05-14 04:35:00|17.56|15.56|17.55|15.57|17.56|15.58|17.54|15.55|0
1715661600000|2024-05-14 04:40:00|17.54|15.56|17.55|15.57|17.55|15.57|17.54|15.56|0
1715661900000|2024-05-14 04:45:00|17.54|15.56|17.55|15.57|17.55|15.57|17.53|15.55|0
1715662200000|2024-05-14 04:50:00|17.56||17.56||17.56||17.56||0
1715662500000|2024-05-14 04:55:00|17.57|15.58|17.56|15.57|17.57|15.58|17.55|15.56|0
1715662800000|2024-05-14 05:00:00|17.55|15.56|17.54|15.56|17.56|15.57|17.54|15.56|0
1715663100000|2024-05-14 05:05:00|17.53|15.55|17.55|15.56|17.55|15.56|17.53|15.55|0
1715663400000|2024-05-14 05:10:00|17.54|15.55|17.53|15.55|17.55|15.57|17.53|15.55|0
1715663700000|2024-05-14 05:15:00|17.54|15.54|17.51|15.53|17.54|15.54|17.5|15.52|0
1715664000000|2024-05-14 05:20:00|17.5|15.52|17.47|15.5|17.5|15.52|17.47|15.49|0
1715664300000|2024-05-14 05:25:00|17.46|15.49|17.49|15.51|17.49|15.51|17.46|15.48|0
1715664600000|2024-05-14 05:30:00|17.48|15.5|17.5|15.52|17.51|15.53|17.48|15.5|0
1715664900000|2024-05-14 05:35:00|17.49|15.51|17.47|15.49|17.51|15.53|17.46|15.49|0
1715665200000|2024-05-14 05:40:00|17.48|15.5|17.49|15.51|17.51|15.53|17.46|15.49|0
1715665500000|2024-05-14 05:45:00|17.5|15.52|17.49|15.51|17.51|15.53|17.47|15.49|0
1715665800000|2024-05-14 05:50:00|17.48|15.5|17.49|15.51|17.49|15.51|17.48|15.5|0
1715666100000|2024-05-14 05:55:00|17.48|15.5|17.43|15.46|17.48|15.5|17.43|15.46|0
1715666400000|2024-05-14 06:00:00|17.45|15.48|17.46|15.48|17.47|15.49|17.43|15.46|0
1715666700000|2024-05-14 06:05:00|17.47|15.49|17.45|15.48|17.47|15.49|17.43|15.46|0
1715667000000|2024-05-14 06:10:00|17.46|15.47|17.44|15.47|17.46|15.48|17.42|15.45|0
1715667300000|2024-05-14 06:15:00|17.45|15.46|17.59|15.6|17.6|15.61|17.43|15.46|0
1715667600000|2024-05-14 06:20:00|17.6|15.61|17.61|15.62|17.62|15.62|17.59|15.6|0
1715667900000|2024-05-14 06:25:00|17.62|15.63|17.63|15.63|17.63|15.63|17.61|15.62|0
1715668200000|2024-05-14 06:30:00|17.62|15.62|17.61|15.61|17.64|15.65|17.61|15.61|0
1715668500000|2024-05-14 06:35:00|17.6|15.62|17.6|15.61|17.62|15.62|17.59|15.6|0
1715668800000|2024-05-14 06:40:00|17.61|15.6|17.59|15.6|17.61|15.6|17.58|15.59|0
1715669100000|2024-05-14 06:45:00|17.6|15.61|17.6|15.6|17.61|15.61|17.59|15.6|0
1715669400000|2024-05-14 06:50:00|17.61|15.61|17.6|15.61|17.61|15.62|17.6|15.61|0
1715669700000|2024-05-14 06:55:00|17.61|15.62|17.61|15.62|17.62|15.63|17.6|15.61|0
1715670000000|2024-05-14 07:00:00|17.62|15.63|17.64|15.64|17.64|15.64|17.61|15.62|0
1715670300000|2024-05-14 07:05:00|17.65|15.65|17.65|15.65|17.67|15.67|17.61|15.62|0
1715670600000|2024-05-14 07:10:00|17.64|15.64|17.62|15.63|17.65|15.65|17.61|15.62|0
1715670900000|2024-05-14 07:15:00|17.63|15.62|17.6|15.61|17.64|15.64|17.6|15.61|0
1715671200000|2024-05-14 07:20:00|17.61|15.62|17.6|15.61|17.62|15.62|17.58|15.59|0
1715671500000|2024-05-14 07:25:00|17.59|15.6|17.61|15.62|17.61|15.62|17.58|15.59|0
1715671800000|2024-05-14 07:30:00|17.6|15.61|17.64|15.65|17.65|15.66|17.6|15.61|0
1715672100000|2024-05-14 07:35:00|17.63|15.64|17.61|15.61|17.65|15.66|17.6|15.61|0
1715672400000|2024-05-14 07:40:00|17.6|15.6|17.59|15.6|17.61|15.61|17.58|15.59|0
1715672700000|2024-05-14 07:45:00|17.6|15.61|17.59|15.6|17.61|15.61|17.58|15.59|0
1715673000000|2024-05-14 07:50:00|17.58|15.59|17.58|15.59|17.59|15.6|17.55|15.56|0
1715673300000|2024-05-14 07:55:00|17.57|15.58|17.57|15.58|17.58|15.59|17.56|15.57|0
1715673600000|2024-05-14 08:00:00|17.56|15.57|17.56|15.57|17.59|15.6|17.55|15.56|0
1715673900000|2024-05-14 08:05:00|17.57|15.58|17.59|15.6|17.59|15.6|17.56|15.57|0
1715674200000|2024-05-14 08:10:00|17.6|15.61|17.58|15.59|17.6|15.61|17.58|15.59|0
1715674500000|2024-05-14 08:15:00|17.59|15.6|17.56|15.58|17.59|15.6|17.56|15.57|0
1715674800000|2024-05-14 08:20:00|17.55|15.57|17.53|15.54|17.56|15.58|17.53|15.54|0
1715675100000|2024-05-14 08:25:00|17.54|15.55|17.55|15.56|17.55|15.56|17.52|15.53|0
1715675400000|2024-05-14 08:30:00|17.54|15.57|17.52|15.53|17.54|15.57|17.51|15.53|0
1715675700000|2024-05-14 08:35:00|17.51|15.52|17.52|15.53|17.52|15.53|17.5|15.52|0
1715676000000|2024-05-14 08:40:00|17.53|15.54|17.54|15.56|17.54|15.56|17.51|15.52|0
1715676300000|2024-05-14 08:45:00|17.53|15.55|17.52|15.54|17.54|15.56|17.51|15.53|0
1715676600000|2024-05-14 08:50:00|17.51|15.53|17.52|15.54|17.53|15.55|17.51|15.53|0
1715676900000|2024-05-14 08:55:00|17.51|15.53|17.51|15.53|17.52|15.54|17.5|15.52|0
1715677200000|2024-05-14 09:00:00|17.52|15.54|17.54|15.55|17.54|15.55|17.5|15.52|0
1715677500000|2024-05-14 09:05:00|17.53|15.54|17.5|15.52|17.54|15.54|17.5|15.52|0
1715677800000|2024-05-14 09:10:00|17.51|15.53|17.5|15.52|17.51|15.53|17.48|15.5|0
1715678100000|2024-05-14 09:15:00|17.49|15.51|17.52|15.54|17.53|15.54|17.49|15.51|0
1715678400000|2024-05-14 09:20:00|17.51|15.53|17.52|15.54|17.53|15.54|17.51|15.53|0
1715678700000|2024-05-14 09:25:00|17.53|15.55|17.54|15.55|17.55|15.56|17.52|15.54|0
1715679000000|2024-05-14 09:30:00|17.55|15.56|17.56|15.57|17.56|15.57|17.54|15.56|0
1715679300000|2024-05-14 09:35:00|17.57|15.58|17.56|15.57|17.59|15.6|17.56|15.57|0
1715679600000|2024-05-14 09:40:00|17.55|15.58|17.56|15.57|17.57|15.58|17.55|15.57|0
1715679900000|2024-05-14 09:45:00|17.57|15.58|17.54|15.56|17.58|15.59|17.54|15.56|0
1715680200000|2024-05-14 09:50:00|17.55|15.55|17.53|15.55|17.55|15.56|17.51|15.53|0
1715680500000|2024-05-14 09:55:00|17.52|15.54|17.5|15.51|17.52|15.54|17.5|15.51|0
1715680800000|2024-05-14 10:00:00|17.53|15.55|17.51|15.53|17.55|15.56|17.49|15.51|0
1715681100000|2024-05-14 10:05:00|17.52|15.54|17.54|15.55|17.54|15.55|17.51|15.53|0
1715681400000|2024-05-14 10:10:00|17.55|15.56|17.55|15.57|17.56|15.57|17.54|15.55|0
1715681700000|2024-05-14 10:15:00|17.56|15.56|17.55|15.56|17.57|15.58|17.54|15.55|0
1715682000000|2024-05-14 10:20:00|17.56|15.57|17.54|15.55|17.56|15.57|17.54|15.55|0
1715682300000|2024-05-14 10:25:00|17.55|15.56|17.54|15.55|17.55|15.56|17.53|15.54|0
1715682600000|2024-05-14 10:30:00|17.53|15.54|17.55|15.57|17.55|15.57|17.53|15.54|0
1715682900000|2024-05-14 10:35:00|17.54|15.56|17.55|15.57|17.56|15.57|17.54|15.55|0
1715683200000|2024-05-14 10:40:00|17.56|15.56|17.53|15.54|17.56|15.56|17.52|15.53|0
1715683500000|2024-05-14 10:45:00|17.52|15.53|17.53|15.54|17.53|15.54|17.51|15.53|0
1715683800000|2024-05-14 10:50:00|17.52|15.53|17.48|15.5|17.52|15.53|17.47|15.49|0
1715684100000|2024-05-14 10:55:00|17.49|15.51|17.65|15.65|17.67|15.67|17.49|15.51|0
1715684400000|2024-05-14 11:00:00|17.66|15.66|17.66|15.66|17.67|15.67|17.64|15.64|0
1715684700000|2024-05-14 11:05:00|17.67|15.67|17.7|15.7|17.7|15.7|17.66|15.66|0
1715685000000|2024-05-14 11:10:00|17.69|15.69|17.64|15.65|17.7|15.7|17.64|15.64|0
1715685300000|2024-05-14 11:15:00|17.65|15.64|17.63|15.64|17.66|15.66|17.63|15.64|0
1715685600000|2024-05-14 11:20:00|17.64|15.63|17.64|15.65|17.65|15.65|17.64|15.63|0
1715685900000|2024-05-14 11:25:00|17.65|15.64|17.69|15.69|17.69|15.69|17.63|15.64|0
1715686200000|2024-05-14 11:30:00|17.7|15.7|17.71|15.7|17.73|15.72|17.7|15.69|0
1715686500000|2024-05-14 11:35:00|17.72|15.71|17.7|15.69|17.72|15.71|17.67|15.67|0
1715686800000|2024-05-14 11:40:00|17.69|15.68|17.67|15.67|17.7|15.69|17.66|15.66|0
1715687100000|2024-05-14 11:45:00|17.68|15.68|17.69|15.68|17.69|15.68|17.66|15.66|0
1715687400000|2024-05-14 11:50:00|17.67|15.69|17.68|15.67|17.69|15.69|17.67|15.67|0
1715687700000|2024-05-14 11:55:00|17.69|15.68|17.68|15.67|17.69|15.69|17.68|15.67|0
1715688000000|2024-05-14 12:00:00|17.69|15.69|17.66|15.66|17.73|15.72|17.66|15.66|0
1715688300000|2024-05-14 12:05:00|17.65|15.65|17.65|15.65|17.66|15.66|17.63|15.63|0
1715688600000|2024-05-14 12:10:00|17.66|15.66|17.63|15.63|17.66|15.66|17.61|15.62|0
1715688900000|2024-05-14 12:15:00|17.64|15.64|17.63|15.63|17.65|15.65|17.62|15.62|0
1715689200000|2024-05-14 12:20:00|17.62|15.62|17.59|15.6|17.62|15.62|17.55|15.57|0
1715689500000|2024-05-14 12:25:00|17.6|15.61|17.59|15.6|17.62|15.62|17.57|15.58|0
1715689800000|2024-05-14 12:30:00|17.88|15.86|17.75|15.74|18.68|16.56|17.62|15.62|0
1715690100000|2024-05-14 12:35:00|17.74|15.73|17.58|15.59|17.8|15.79|17.45|15.48|0
1715690400000|2024-05-14 12:40:00|17.57|15.58|17.44|15.47|17.57|15.58|17.39|15.42|0
1715690700000|2024-05-14 12:45:00|17.45|15.5|18.19|16.13|18.19|16.13|17.41|15.44|0
1715691000000|2024-05-14 12:50:00|17.66|15.66|17.54|15.56|17.67|15.67|17.52|15.54|0
1715691300000|2024-05-14 12:55:00|17.55|15.58|17.6|15.6|17.62|15.62|17.48|15.5|0
1715691600000|2024-05-14 13:00:00|17.59|15.61|17.72|15.71|17.73|15.72|17.59|15.61|0
1715691900000|2024-05-14 13:05:00|17.71|15.7|17.62|15.63|17.72|15.71|17.59|15.6|0
1715692200000|2024-05-14 13:10:00|17.6|15.61|17.61|15.62|17.65|15.65|17.47|15.49|0
1715692500000|2024-05-14 13:15:00|17.6|15.61|17.63|15.63|17.64|15.64|17.54|15.56|0
1715692800000|2024-05-14 13:20:00|17.62|15.62|17.66|15.66|17.7|15.7|17.6|15.61|0
1715693100000|2024-05-14 13:25:00|17.67|15.67|17.65|15.65|17.7|15.7|17.63|15.63|0
1715693400000|2024-05-14 13:30:00|17.63|15.63|17.69|15.69|17.7|15.69|17.54|15.56|0
1715693700000|2024-05-14 13:35:00|17.73|15.72|17.61|15.61|17.74|15.74|17.59|15.6|0
1715694000000|2024-05-14 13:40:00|17.6|15.6|17.5|15.52|17.62|15.63|17.46|15.48|0
1715694300000|2024-05-14 13:45:00|17.49|15.51|17.71|15.71|17.72|15.71|17.46|15.48|0
1715694600000|2024-05-14 13:50:00|17.68|15.68|17.67|15.67|17.73|15.72|17.64|15.64|0
1715694900000|2024-05-14 13:55:00|17.66|15.66|17.78|15.77|17.79|15.78|17.66|15.66|0
1715695200000|2024-05-14 14:00:00|17.77|15.76|17.72|15.71|17.79|15.78|17.65|15.66|0
1715695500000|2024-05-14 14:05:00|17.73|15.72|17.56|15.57|17.77|15.76|17.56|15.57|0
1715695800000|2024-05-14 14:10:00|17.54|15.56|17.64|15.65|17.67|15.67|17.52|15.53|0
1715696100000|2024-05-14 14:15:00|17.63|15.64|17.84|15.82|17.86|15.84|17.62|15.62|0
1715696400000|2024-05-14 14:20:00|17.83|15.81|17.31|15.35|17.83|15.81|17.31|15.35|0
1715696700000|2024-05-14 14:25:00|17.3|15.34|17.41|15.44|17.56|15.58|17.2|15.25|0
1715697000000|2024-05-14 14:30:00|17.42|15.45|17.49|15.51|17.52|15.54|17.41|15.43|0
1715697300000|2024-05-14 14:35:00|17.5|15.5|17.42|15.45|17.97|15.93|17.42|15.45|0
1715697600000|2024-05-14 14:40:00|17.43|15.46|17.41|15.43|17.57|15.58|17.41|15.43|0
1715697900000|2024-05-14 14:45:00|17.42|15.44|17.41|15.44|17.5|15.52|17.36|15.39|0
1715698200000|2024-05-14 14:50:00|17.42|15.45|17.39|15.43|17.44|15.47|17.32|15.36|0
1715698500000|2024-05-14 14:55:00|17.4|15.42|17.18|15.23|17.41|15.44|17.18|15.23|0
1715698800000|2024-05-14 15:00:00|17.17|15.22|17.21|15.26|17.26|15.3|17.13|15.19|0
1715699100000|2024-05-14 15:05:00|17.22|15.27|17.4|15.43|17.41|15.44|17.16|15.21|0
1715699400000|2024-05-14 15:10:00|17.39|15.42|17.4|15.43|17.43|15.46|17.38|15.42|0
1715699700000|2024-05-14 15:15:00|17.39|15.42|17.44|15.46|17.45|15.47|17.27|15.32|0
1715700000000|2024-05-14 15:20:00|17.43|15.47|17.44|15.46|17.47|15.5|17.41|15.44|0
1715700300000|2024-05-14 15:25:00|17.45|15.48|17.35|15.38|17.46|15.49|17.35|15.38|0
1715700600000|2024-05-14 15:30:00|17.36|15.4|17.54|15.55|17.54|15.55|17.36|15.4|0
1715700900000|2024-05-14 15:35:00|17.53|15.54|17.58|15.59|17.61|15.62|17.53|15.54|0
1715701200000|2024-05-14 15:40:00|17.57|15.58|17.61|15.61|17.64|15.64|17.51|15.53|0
1715701500000|2024-05-14 15:45:00|17.6|15.62|17.6|15.61|17.69|15.69|17.58|15.59|0
1715701800000|2024-05-14 15:50:00|17.61|15.59|17.6|15.6|17.62|15.62|17.54|15.56|0
1715702100000|2024-05-14 15:55:00|17.59|15.59|17.65|15.65|17.66|15.66|17.58|15.59|0
1715702400000|2024-05-14 16:00:00|17.67|15.67|17.67|15.67|17.71|15.7|17.63|15.64|0
1715702700000|2024-05-14 16:05:00|17.68|15.68|17.6|15.61|17.69|15.69|17.59|15.59|0
1715703000000|2024-05-14 16:10:00|17.59|15.6|17.63|15.63|17.65|15.65|17.58|15.59|0
1715703300000|2024-05-14 16:15:00|17.62|15.64|17.66|15.66|17.68|15.68|17.62|15.63|0
1715703600000|2024-05-14 16:20:00|17.67|15.67|17.73|15.72|17.75|15.74|17.65|15.65|0
1715703900000|2024-05-14 16:25:00|17.74|15.73|17.7|15.7|17.75|15.74|17.69|15.69|0
1715704200000|2024-05-14 16:30:00|17.71|15.71|17.72|15.71|17.76|15.75|17.69|15.69|0
1715704500000|2024-05-14 16:35:00|17.71|15.7|17.76|15.75|17.78|15.76|17.68|15.68|0
1715704800000|2024-05-14 16:40:00|17.77|15.74|17.76|15.75|17.77|15.76|17.71|15.7|0
1715705100000|2024-05-14 16:45:00|17.77|15.76|17.75|15.74|17.79|15.78|17.72|15.71|0
1715705400000|2024-05-14 16:50:00|17.74|15.73|17.74|15.74|17.76|15.75|17.66|15.66|0
1715705700000|2024-05-14 16:55:00|17.73|15.73|17.69|15.69|17.74|15.74|17.68|15.68|0
1715706000000|2024-05-14 17:00:00|17.68|15.68|17.74|15.73|17.8|15.78|17.67|15.67|0
1715706300000|2024-05-14 17:05:00|17.73|15.74|17.78|15.77|17.83|15.81|17.73|15.74|0
1715706600000|2024-05-14 17:10:00|17.79|15.78|17.8|15.78|17.82|15.8|17.73|15.73|0
1715706900000|2024-05-14 17:15:00|17.81|15.79|17.74|15.73|17.83|15.82|17.74|15.73|0
1715707200000|2024-05-14 17:20:00|17.75|15.74|17.41|15.44|17.79|15.77|17.4|15.43|0
1715707500000|2024-05-14 17:25:00|17.42|15.45|17.35|15.39|17.42|15.45|17.34|15.38|0
1715707800000|2024-05-14 17:30:00|17.34|15.38|17.36|15.39|17.38|15.41|17.32|15.36|0
1715708100000|2024-05-14 17:35:00|17.37|15.4|17.32|15.36|17.37|15.4|17.29|15.34|0
1715708400000|2024-05-14 17:40:00|17.31|15.35|17.2|15.26|17.31|15.35|17.19|15.25|0
1715708700000|2024-05-14 17:45:00|17.21|15.27|17.27|15.31|17.27|15.31|17.21|15.26|0
1715709000000|2024-05-14 17:50:00|17.26|15.3|17.26|15.3|17.32|15.36|17.25|15.29|0
1715709300000|2024-05-14 17:55:00|17.25|15.31|17.26|15.31|17.3|15.34|17.24|15.29|0
1715709600000|2024-05-14 18:00:00|17.27|15.3|17.18|15.24|17.27|15.32|17.18|15.24|0
1715709900000|2024-05-14 18:05:00|17.19|15.25|17.12|15.18|17.21|15.26|17.09|15.16|0
1715710200000|2024-05-14 18:10:00|17.39|15.42|16.88|14.96|17.4|15.43|16.83|14.93|0
1715710500000|2024-05-14 18:15:00|16.86|14.95|16.83|14.93|16.88|14.96|16.81|14.91|0
1715710800000|2024-05-14 18:20:00|16.82|14.92|16.8|14.9|16.84|14.93|16.8|14.9|0
1715711100000|2024-05-14 18:25:00|16.81|14.91|16.81|14.91|16.85|14.94|16.8|14.9|0
1715711400000|2024-05-14 18:30:00|16.82|14.92|16.68|14.79|16.86|14.95|16.65|14.77|0
1715711700000|2024-05-14 18:35:00|16.66|14.77|16.58|14.7|16.71|14.82|16.57|14.7|0
1715712000000|2024-05-14 18:40:00|16.57|14.69|17.03|15.1|17.03|15.1|16.39|14.53|0
1715712300000|2024-05-14 18:45:00|17.06|15.13|17.08|15.14|17.15|15.21|17.05|15.12|0
1715712600000|2024-05-14 18:50:00|17.07|15.13|17.04|15.11|17.12|15.18|17.03|15.1|0
1715712900000|2024-05-14 18:55:00|17.05|15.12|17|15.08|17.05|15.12|16.97|15.05|0
1715713200000|2024-05-14 19:00:00|16.99|15.07|17.02|15.09|17.05|15.12|16.96|15.04|0
1715713500000|2024-05-14 19:05:00|17.03|15.1|17.03|15.1|17.1|15.16|17.03|15.1|0
1715713800000|2024-05-14 19:10:00|17.02|15.09|17.03|15.1|17.04|15.11|16.95|15.03|0
1715714100000|2024-05-14 19:15:00|17.04|15.11|16.93|15.01|17.06|15.13|16.9|14.99|0
1715714400000|2024-05-14 19:20:00|16.94|15.02|16.9|14.99|16.96|15.04|16.81|14.91|0
1715714700000|2024-05-14 19:25:00|16.92|15|16.93|15.01|16.99|15.07|16.91|15|0
1715715000000|2024-05-14 19:30:00|16.95|15.03|16.94|15.03|16.98|15.06|16.93|15.01|0
1715715300000|2024-05-14 19:35:00|16.95|15.05|17|15.07|17.01|15.09|16.95|15.03|0
1715715600000|2024-05-14 19:40:00|17.01|15.08|16.85|14.94|17.01|15.08|16.85|14.94|0
1715715900000|2024-05-14 19:45:00|16.86|14.95|16.99|15.06|16.99|15.06|16.85|14.94|0
1715716200000|2024-05-14 19:50:00|16.94|15.02|16.81|14.91|16.98|15.06|16.81|14.91|0
1715716500000|2024-05-14 19:55:00|16.83|14.92|16.99|15.07|16.99|15.07|16.8|14.9|0
1715716800000|2024-05-14 20:00:00|17.05|15.06|16.98|15.06|17.05|15.12|16.96|15.04|0
1715717100000|2024-05-14 20:05:00|16.97|15.05|17.01|15.08|17.04|15.11|16.95|15.03|0
1715717400000|2024-05-14 20:10:00|17.02|15.09|16.99|15.07|17.02|15.09|16.98|15.06|0
1715717700000|2024-05-14 20:15:00|17.03|15.03|17.05|15.05|17.06|15.06|17.03|15.03|0
1715718000000|2024-05-14 20:20:00|17.06|15.06|17.08|15.08|17.08|15.08|17.06|15.06|0
1715718300000|2024-05-14 20:25:00|17.07|15.07|17.07|15.07|17.08|15.08|17.07|15.07|0
1715718600000|2024-05-14 20:30:00|17.06|15.06|17.05|15.05|17.07|15.07|17.05|15.05|0
1715718900000|2024-05-14 20:35:00|17.04|15.04|17.07|15.07|17.07|15.07|17.04|15.04|0
1715719200000|2024-05-14 20:40:00|17.06|15.06|17.08|15.08|17.08|15.08|17.06|15.06|0
1715719500000|2024-05-14 20:45:00|17.07|15.07|17.04|15.04|17.07|15.07|17.04|15.04|0
1715719800000|2024-05-14 20:50:00|17.03|15.03|17.04|15.04|17.04|15.04|17.03|15.03|0
1715720100000|2024-05-14 20:55:00|17.03|15.03|17|15|17.04|15.04|17|15|0
1715720400000|2024-05-14 21:00:00|17.01|15.01|17|15|17.01|15.01|17|15|0
1715720700000|2024-05-14 21:05:00|16.99|14.99|17|15|17|15|16.99|14.99|0
1715721000000|2024-05-14 21:10:00|17.02|15.02|17.01|15.01|17.03|15.03|17|15|0
1715721300000|2024-05-14 21:15:00|17.02|15.02|17.04|15.04|17.05|15.05|17.02|15.02|0
1715721600000|2024-05-14 21:20:00|17.03|15.03|17.04|15.04|17.04|15.04|17.03|15.03|0
1715721900000|2024-05-14 21:25:00|17.05|15.05|17.05|15.05|17.05|15.05|17.04|15.04|0
1715722200000|2024-05-14 21:30:00|17.04|15.04|17.04|15.04|17.04|15.04|17.04|15.04|0
1715722800000|2024-05-14 21:40:00|17.03|15.03|17.03|15.03|17.03|15.03|17.02|15.02|0
1715723100000|2024-05-14 21:45:00|17.02|15.02|17.03|15.03|17.03|15.03|17.02|15.02|0
1715723400000|2024-05-14 21:50:00|17.02|15.02|17.03|15.03|17.03|15.03|17.02|15.02|0
1715723700000|2024-05-14 21:55:00|17.02|15.02|17.03|15.03|17.03|15.03|17.01|15.01|0
1715724000000|2024-05-14 22:00:00|17.06|15.06|17.02|15.02|17.07|15.07|17.02|15.02|0
1715724300000|2024-05-14 22:05:00|17.01|15.01|16.99|14.99|17.02|15.02|16.98|14.98|0
1715724600000|2024-05-14 22:10:00|16.98|14.98|16.97|14.97|16.98|14.98|16.96|14.96|0
1715724900000|2024-05-14 22:15:00|16.96|14.96|16.95|14.95|16.96|14.96|16.95|14.95|0
1715725200000|2024-05-14 22:20:00|16.96|14.96|16.95|14.95|16.96|14.96|16.94|14.94|0
1715725500000|2024-05-14 22:25:00|16.96|14.96|16.91|14.91|16.96|14.96|16.9|14.9|0
1715725800000|2024-05-14 22:30:00|16.9|14.9|16.91|14.91|16.91|14.91|16.9|14.9|0
1715726100000|2024-05-14 22:35:00|16.9|14.9|16.89|14.89|16.92|14.92|16.89|14.89|0
1715726400000|2024-05-14 22:40:00|16.9|14.9|16.89|14.89|16.91|14.91|16.89|14.89|0
1715726700000|2024-05-14 22:45:00|16.88|14.88|16.87|14.87|16.89|14.89|16.87|14.87|0
1715727000000|2024-05-14 22:50:00|16.88|14.88|16.87|14.87|16.88|14.88|16.86|14.86|0
1715727300000|2024-05-14 22:55:00|16.86|14.86|16.85|14.85|16.86|14.86|16.84|14.84|0
1715727600000|2024-05-14 23:00:00|16.86|14.86|16.86|14.86|16.87|14.87|16.85|14.85|0
1715727900000|2024-05-14 23:05:00|16.87|14.87|16.89|14.89|16.89|14.89|16.86|14.86|0
1715728200000|2024-05-14 23:10:00|16.88|14.88|16.87|14.87|16.89|14.89|16.87|14.87|0
1715728500000|2024-05-14 23:15:00|16.86|14.86|16.88|14.88|16.88|14.88|16.86|14.86|0
1715728800000|2024-05-14 23:20:00|16.87|14.87|16.87|14.87|16.87|14.87|16.87|14.87|0
1715729100000|2024-05-14 23:25:00|16.88|14.88|16.9|14.9|16.9|14.9|16.88|14.88|0
1715729400000|2024-05-14 23:30:00|16.89|14.89|16.9|14.9|16.9|14.9|16.89|14.89|0
1715729700000|2024-05-14 23:35:00|16.89|14.89|16.91|14.91|16.91|14.91|16.89|14.89|0
1715730000000|2024-05-14 23:40:00|16.9|14.9|16.89|14.89|16.91|14.91|16.89|14.89|0
1715730300000|2024-05-14 23:45:00|16.9|14.9|16.9|14.9|16.91|14.91|16.89|14.89|0
1715730600000|2024-05-14 23:50:00|16.89|14.89|16.9|14.9|16.9|14.9|16.89|14.89|0
1715730900000|2024-05-14 23:55:00|16.89|14.89|16.9|14.9|16.9|14.9|16.89|14.89|0
1715731200000|2024-05-15 00:00:00|16.89|14.89|16.87|14.87|16.89|14.89|16.87|14.87|0
1715731500000|2024-05-15 00:05:00|16.86|14.86|16.87|14.87|16.87|14.87|16.84|14.84|0
1715731800000|2024-05-15 00:10:00|16.86|14.86|16.86|14.86|16.87|14.87|16.85|14.85|0
1715732100000|2024-05-15 00:15:00|16.81|14.91|16.8|14.9|16.81|14.91|16.79|14.89|0
1715732400000|2024-05-15 00:20:00|16.79|14.89|16.82|14.92|16.83|14.92|16.79|14.89|0
1715732700000|2024-05-15 00:25:00|16.83|14.93|16.82|14.91|16.83|14.93|16.81|14.9|0
1715733000000|2024-05-15 00:30:00|17|15.08|17.3|15.34|17.3|15.34|17|15.08|0
1715733300000|2024-05-15 00:35:00|17.29|15.33|17.38|15.41|17.38|15.42|17.29|15.33|0
1715733600000|2024-05-15 00:40:00|17.37|15.4|17.35|15.38|17.38|15.42|17.35|15.38|0
1715733900000|2024-05-15 00:45:00|17.36|15.39|17.32|15.36|17.36|15.39|17.3|15.34|0
1715734200000|2024-05-15 00:50:00|17.31|15.35|17.33|15.37|17.34|15.38|17.31|15.35|0
1715734500000|2024-05-15 00:55:00|17.32|15.36|17.31|15.35|17.33|15.37|17.31|15.35|0
1715734800000|2024-05-15 01:00:00|17.32|15.36|17.3|15.34|17.32|15.36|17.3|15.34|0
1715735100000|2024-05-15 01:05:00|17.31|15.35|17.28|15.33|17.31|15.35|17.28|15.33|0
1715735400000|2024-05-15 01:10:00|17.29|15.31|17.29|15.33|17.29|15.33|17.26|15.31|0
1715735700000|2024-05-15 01:15:00|17.28|15.32|17.3|15.34|17.33|15.36|17.28|15.32|0
1715736000000|2024-05-15 01:20:00|17.31|15.35|17.27|15.32|17.32|15.36|17.27|15.32|0
1715736300000|2024-05-15 01:25:00|17.26|15.31|17.23|15.28|17.27|15.31|17.23|15.28|0
1715736600000|2024-05-15 01:30:00|17.22|15.27|17.22|15.27|17.24|15.29|17.21|15.26|0
1715736900000|2024-05-15 01:35:00|17.21|15.26|17.21|15.27|17.22|15.27|17.19|15.24|0
1715737200000|2024-05-15 01:40:00|17.2|15.26|17.21|15.26|17.21|15.27|17.19|15.24|0
1715737500000|2024-05-15 01:45:00|17.2|15.27|17.21|15.26|17.22|15.27|17.2|15.26|0
1715737800000|2024-05-15 01:50:00|17.2|15.27|17.21|15.26|17.22|15.27|17.2|15.26|0
1715738100000|2024-05-15 01:55:00|17.2|15.25|17.19|15.25|17.2|15.26|17.19|15.24|0
1715738400000|2024-05-15 02:00:00|17.2|15.26|17.17|15.22|17.2|15.26|17.16|15.22|0
1715738700000|2024-05-15 02:05:00|17.18|15.23|17.19|15.25|17.19|15.25|17.18|15.23|0
1715739000000|2024-05-15 02:10:00|17.2||17.2||17.2||17.19||0
1715739300000|2024-05-15 02:15:00|17.19|15.24|17.19|15.25|17.2|15.25|17.18|15.24|0
1715739600000|2024-05-15 02:20:00|17.18|15.24|17.19|15.24|17.2|15.25|17.18|15.24|0
1715739900000|2024-05-15 02:25:00|17.18|15.23|17.16|15.22|17.19|15.23|17.16|15.22|0
1715740200000|2024-05-15 02:30:00|17.17|15.23|17.15|15.21|17.18|15.24|17.15|15.21|0
1715740500000|2024-05-15 02:35:00|17.16|15.22|17.13|15.2|17.16|15.22|17.12|15.18|0
1715740800000|2024-05-15 02:40:00|17.14|15.21|17.11|15.17|17.15|15.21|17.07|15.14|0
1715741100000|2024-05-15 02:45:00|17.12|15.18|17.15|15.21|17.15|15.21|17.12|15.18|0
1715741400000|2024-05-15 02:50:00|17.14|15.2|17.14|15.2|17.14|15.2|17.13|15.19|0
1715741700000|2024-05-15 02:55:00|17.13|15.19|17.14|15.2|17.14|15.2|17.13|15.19|0
1715742000000|2024-05-15 03:00:00|17.13|15.19|17.11|15.18|17.13|15.19|17.11|15.18|0
1715742300000|2024-05-15 03:05:00|17.12|15.19|17.12|15.18|17.13|15.19|17.12|15.18|0
1715742600000|2024-05-15 03:10:00|17.13|15.19|17.11|15.18|17.13|15.19|17.11|15.18|0
1715742900000|2024-05-15 03:15:00|17.1|15.17|17.11|15.17|17.12|15.18|17.1|15.17|0
1715743200000|2024-05-15 03:20:00|17.1|15.16|17.1|15.17|17.11|15.17|17.1|15.16|0
1715743500000|2024-05-15 03:25:00|17.11|15.18|17.12|15.18|17.12|15.18|17.11|15.18|0
1715743800000|2024-05-15 03:30:00|17.11|15.17|17.09|15.16|17.12|15.18|17.08|15.15|0
1715744100000|2024-05-15 03:35:00|17.1|15.17|17.13|15.19|17.13|15.19|17.1|15.16|0
1715744400000|2024-05-15 03:40:00|17.14|15.2|17.12|15.18|17.14|15.2|17.11|15.17|0
1715744700000|2024-05-15 03:45:00|17.13|15.19|17.13|15.19|17.13|15.19|17.12|15.18|0
1715745000000|2024-05-15 03:50:00|17.12|15.18|17.12|15.18|17.13|15.19|17.12|15.18|0
1715745300000|2024-05-15 03:55:00|17.13|15.19|17.13|15.19|17.13|15.19|17.12|15.19|0
1715745600000|2024-05-15 04:00:00|17.14|15.2|17.14|15.2|17.14|15.2|17.14|15.2|0
1715745900000|2024-05-15 04:05:00|17.15|15.21|17.15|15.21|17.16|15.22|17.14|15.2|0
1715746500000|2024-05-15 04:15:00|17.16|15.22|17.16|15.21|17.17|15.22|17.16|15.21|0
1715746800000|2024-05-15 04:20:00||15.22||15.21||15.22||15.21|0
1715747100000|2024-05-15 04:25:00|17.17|15.22|17.41|15.44|17.5|15.52|17.16|15.21|0
1715747400000|2024-05-15 04:30:00|17.42|15.45|17.44|15.47|17.44|15.47|17.42|15.45|0
1715747700000|2024-05-15 04:35:00|17.43|15.46|17.46|15.48|17.46|15.48|17.43|15.46|0
1715748000000|2024-05-15 04:40:00|17.45|15.47|17.45|15.47|17.45|15.47|17.44|15.47|0
1715748300000|2024-05-15 04:45:00|17.46|15.48|17.43|15.46|17.46|15.48|17.43|15.46|0
1715748600000|2024-05-15 04:50:00|17.44|15.47|17.46|15.48|17.46|15.48|17.44|15.46|0
1715748900000|2024-05-15 04:55:00|17.45|15.47|17.46|15.49|17.46|15.49|17.45|15.47|0
1715749200000|2024-05-15 05:00:00|17.47|15.51|17.48|15.5|17.49|15.51|17.47|15.49|0
1715749500000|2024-05-15 05:05:00|17.47|15.49|17.48|15.5|17.48|15.5|17.47|15.49|0
1715749800000|2024-05-15 05:10:00|17.47|15.49|17.45|15.48|17.47|15.49|17.44|15.47|0
1715750100000|2024-05-15 05:15:00|17.46|15.49|17.47|15.49|17.47|15.49|17.46|15.48|0
1715750400000|2024-05-15 05:20:00|17.46|15.48|17.45|15.48|17.47|15.49|17.44|15.47|0
1715750700000|2024-05-15 05:25:00|17.44|15.47|17.44|15.47|17.45|15.48|17.44|15.47|0
1715751000000|2024-05-15 05:30:00|17.43|15.46|17.44|15.47|17.45|15.48|17.43|15.46|0
1715751300000|2024-05-15 05:35:00|17.43|15.46|17.45|15.47|17.45|15.47|17.43|15.46|0
1715751600000|2024-05-15 05:40:00|17.44||17.44||17.45||17.44||0
1715751900000|2024-05-15 05:45:00|17.45|15.46|17.44|15.46|17.45|15.47|17.44|15.46|0
1715752200000|2024-05-15 05:50:00|17.45|15.47|17.43|15.46|17.45|15.47|17.43|15.46|0
1715752500000|2024-05-15 05:55:00|17.42|15.45|17.41|15.44|17.42|15.45|17.39|15.42|0
1715752800000|2024-05-15 06:00:00|17.42|15.45|17.44|15.46|17.48|15.5|17.41|15.44|0
1715753100000|2024-05-15 06:05:00|17.43|15.47|17.41|15.44|17.46|15.49|17.41|15.44|0
1715753400000|2024-05-15 06:10:00|17.4|15.43|17.4|15.43|17.4|15.43|17.37|15.41|0
1715753700000|2024-05-15 06:15:00|17.39|15.42|17.42|15.44|17.43|15.46|17.39|15.42|0
1715754000000|2024-05-15 06:20:00|17.43|15.45|17.44|15.47|17.44|15.47|17.41|15.44|0
1715754300000|2024-05-15 06:25:00|17.45|15.46|17.33|15.37|17.59|15.6|17.33|15.37|0
1715754600000|2024-05-15 06:30:00|17.35|15.39|17.34|15.38|17.36|15.4|17.34|15.38|0
1715754900000|2024-05-15 06:35:00|17.33|15.37|17.35|15.39|17.36|15.39|17.32|15.36|0
1715755200000|2024-05-15 06:40:00|17.36|15.4|17.37|15.4|17.37|15.4|17.35|15.39|0
1715755500000|2024-05-15 06:45:00|17.36|15.39|17.37|15.4|17.38|15.41|17.36|15.39|0
1715755800000|2024-05-15 06:50:00|17.36|15.39|17.35|15.38|17.36|15.39|17.34|15.38|0
1715756100000|2024-05-15 06:55:00|17.36|15.39|17.35|15.38|17.36|15.39|17.33|15.36|0
1715756400000|2024-05-15 07:00:00|17.36|15.39|17.32|15.36|17.39|15.42|17.3|15.34|0
1715756700000|2024-05-15 07:05:00|17.31|15.35|17.36|15.39|17.37|15.41|17.31|15.35|0
1715757000000|2024-05-15 07:10:00|17.35|15.38|17.36|15.4|17.39|15.42|17.35|15.38|0
1715757300000|2024-05-15 07:15:00|17.35|15.39|17.37|15.41|17.4|15.43|17.35|15.39|0
1715757600000|2024-05-15 07:20:00|17.36|15.4|17.42|15.44|17.43|15.45|17.36|15.4|0
1715757900000|2024-05-15 07:25:00|17.43|15.45|17.45|15.48|17.45|15.48|17.42|15.44|0
1715758200000|2024-05-15 07:30:00|17.44|15.47|17.4|15.43|17.44|15.47|17.39|15.42|0
1715758500000|2024-05-15 07:35:00|17.41|15.44|17.43|15.46|17.46|15.48|17.39|15.42|0
1715758800000|2024-05-15 07:40:00|17.44|15.47|17.47|15.49|17.47|15.49|17.44|15.47|0
1715759100000|2024-05-15 07:45:00|17.48|15.5|17.47|15.49|17.48|15.5|17.45|15.47|0
1715759400000|2024-05-15 07:50:00|17.48|15.5|17.46|15.48|17.48|15.51|17.45|15.47|0
1715759700000|2024-05-15 07:55:00|17.47|15.49|17.43|15.46|17.47|15.49|17.41|15.44|0
1715760000000|2024-05-15 08:00:00|17.44|15.47|17.42|15.45|17.45|15.47|17.39|15.42|0
1715760300000|2024-05-15 08:05:00|17.41|15.44|17.42|15.45|17.43|15.46|17.4|15.43|0
1715760600000|2024-05-15 08:10:00|17.41|15.44|17.39|15.42|17.45|15.47|17.39|15.42|0
1715760900000|2024-05-15 08:15:00|17.4|15.43|17.44|15.47|17.44|15.47|17.39|15.42|0
1715761200000|2024-05-15 08:20:00|17.45|15.48|17.44|15.47|17.46|15.49|17.44|15.46|0
1715761500000|2024-05-15 08:25:00|17.43|15.46|17.41|15.44|17.44|15.47|17.4|15.43|0
1715761800000|2024-05-15 08:30:00|17.4|15.43|17.36|15.4|17.4|15.43|17.36|15.4|0
1715762100000|2024-05-15 08:35:00|17.37|15.41|17.37|15.4|17.39|15.42|17.36|15.4|0
1715762400000|2024-05-15 08:40:00|17.38|15.41|17.39|15.42|17.4|15.43|17.35|15.39|0
1715762700000|2024-05-15 08:45:00|17.4|15.43|17.4|15.43|17.4|15.43|17.38|15.41|0
1715763000000|2024-05-15 08:50:00|17.39|15.42|17.35|15.39|17.39|15.43|17.35|15.39|0
1715763300000|2024-05-15 08:55:00|17.36|15.38|17.32|15.36|17.36|15.38|17.32|15.36|0
1715763600000|2024-05-15 09:00:00|17.33|15.37|17.31|15.35|17.34|15.38|17.29|15.33|0
1715763900000|2024-05-15 09:05:00|17.32|15.36|17.32|15.36|17.33|15.37|17.32|15.36|0
1715764200000|2024-05-15 09:10:00|17.33|15.37|17.33|15.37|17.34|15.38|17.31|15.35|0
1715764500000|2024-05-15 09:15:00|17.32|15.36|17.33|15.37|17.33|15.37|17.31|15.35|0
1715764800000|2024-05-15 09:20:00|17.34|15.38|17.36|15.4|17.36|15.4|17.34|15.38|0
1715765100000|2024-05-15 09:25:00|17.37|15.41|17.34|15.38|17.38|15.41|17.33|15.37|0
1715765400000|2024-05-15 09:30:00|17.35|15.37|17.34|15.38|17.35|15.39|17.33|15.36|0
1715765700000|2024-05-15 09:35:00|17.33|15.37|17.33|15.36|17.35|15.39|17.33|15.36|0
1715766000000|2024-05-15 09:40:00|17.32|15.37|17.29|15.33|17.33|15.37|17.29|15.33|0
1715766300000|2024-05-15 09:45:00|17.3|15.34|17.31|15.35|17.31|15.35|17.29|15.33|0
1715766600000|2024-05-15 09:50:00|17.3|15.34|17.31|15.35|17.31|15.35|17.3|15.34|0
1715766900000|2024-05-15 09:55:00|17.32|15.36|17.35|15.39|17.36|15.39|17.32|15.36|0
1715767200000|2024-05-15 10:00:00|17.34|15.38|17.34|15.38|17.36|15.39|17.34|15.38|0
1715767500000|2024-05-15 10:05:00|17.35|15.37|17.36|15.39|17.38|15.41|17.33|15.37|0
1715767800000|2024-05-15 10:10:00|17.35|15.38|17.36|15.39|17.38|15.42|17.35|15.38|0
1715768100000|2024-05-15 10:15:00|17.35|15.38|17.34|15.37|17.38|15.41|17.34|15.37|0
1715768400000|2024-05-15 10:20:00|17.33|15.38|17.35|15.38|17.36|15.4|17.33|15.37|0
1715768700000|2024-05-15 10:25:00|17.34|15.37|17.35|15.39|17.36|15.4|17.33|15.37|0
1715769000000|2024-05-15 10:30:00|17.36|15.4|17.36|15.4|17.36|15.4|17.34|15.37|0
1715769300000|2024-05-15 10:35:00|17.37|15.39|17.36|15.4|17.37|15.4|17.34|15.38|0
1715769600000|2024-05-15 10:40:00|17.35|15.39|17.33|15.37|17.35|15.39|17.31|15.35|0
1715769900000|2024-05-15 10:45:00|17.34|15.38|17.36|15.39|17.38|15.41|17.33|15.37|0
1715770200000|2024-05-15 10:50:00|17.37|15.4|17.34|15.38|17.38|15.41|17.34|15.38|0
1715770500000|2024-05-15 10:55:00|17.35|15.39|17.37|15.4|17.38|15.41|17.34|15.38|0
1715770800000|2024-05-15 11:00:00|17.36|15.39|17.37|15.4|17.38|15.41|17.31|15.35|0
1715771100000|2024-05-15 11:05:00|17.38|15.41|17.35|15.38|17.38|15.41|17.35|15.38|0
1715771400000|2024-05-15 11:10:00|17.36|15.39|17.31|15.35|17.36|15.39|17.3|15.34|0
1715771700000|2024-05-15 11:15:00|17.3|15.34|17.35|15.38|17.36|15.4|17.29|15.34|0
1715772000000|2024-05-15 11:20:00|17.34|15.37|17.34|15.37|17.37|15.41|17.33|15.37|0
1715772300000|2024-05-15 11:25:00|17.33|15.38|17.35|15.38|17.35|15.39|17.32|15.36|0
1715772600000|2024-05-15 11:30:00|17.34|15.37|17.32|15.36|17.36|15.4|17.32|15.36|0
1715772900000|2024-05-15 11:35:00|17.33|15.37|17.37|15.4|17.37|15.4|17.3|15.34|0
1715773200000|2024-05-15 11:40:00|17.38|15.41|17.37|15.4|17.39|15.42|17.36|15.4|0
1715773500000|2024-05-15 11:45:00|17.36|15.39|17.35|15.39|17.36|15.4|17.32|15.36|0
1715773800000|2024-05-15 11:50:00|17.36|15.4|17.35|15.39|17.37|15.4|17.31|15.35|0
1715774100000|2024-05-15 11:55:00|17.34|15.38|17.36|15.39|17.37|15.4|17.34|15.38|0
1715774400000|2024-05-15 12:00:00|17.37|15.4|17.37|15.4|17.38|15.41|17.34|15.38|0
1715774700000|2024-05-15 12:05:00|17.38|15.41|17.38|15.41|17.39|15.42|17.37|15.4|0
1715775000000|2024-05-15 12:10:00|17.37|15.4|17.44|15.46|17.44|15.46|17.37|15.4|0
1715775300000|2024-05-15 12:15:00|17.45|15.47|17.47|15.5|17.47|15.5|17.43|15.46|0
1715775600000|2024-05-15 12:20:00|17.48|15.49|17.4|15.43|17.52|15.53|17.4|15.43|0
1715775900000|2024-05-15 12:25:00|17.41|15.44|17.36|15.4|17.42|15.45|17.31|15.35|0
1715776200000|2024-05-15 12:30:00|16.9|14.99|17.05|15.12|17.3|15.34|16.27|14.42|0
1715776500000|2024-05-15 12:35:00|17.02|15.09|16|14.19|17.05|15.12|15.87|14.07|0
1715776800000|2024-05-15 12:40:00|15.99|14.18|15.99|14.18|16.12|14.3|15.91|14.11|0
1715777100000|2024-05-15 12:45:00|15.98|14.17|15.82|14.02|16|14.19|15.75|13.95|0
1715777400000|2024-05-15 12:50:00|15.79|13.99|15.82|14.02|15.86|14.06|15.76|13.96|0
1715777700000|2024-05-15 12:55:00|15.84|14.04|16.18|14.35|16.86|14.95|15.83|14.03|0
1715778000000|2024-05-15 13:00:00|16.17|14.34|16.23|14.39|16.28|14.44|16.16|14.33|0
1715778300000|2024-05-15 13:05:00|16.24|14.4|16.19|14.35|16.28|14.44|16.18|14.35|0
1715778600000|2024-05-15 13:10:00|16.18|14.36|16.14|14.32|16.19|14.36|16.13|14.3|0
1715778900000|2024-05-15 13:15:00|16.15|14.33|16.26|14.42|16.28|14.44|16.14|14.33|0
1715779200000|2024-05-15 13:20:00|16.25|14.41|16.23|14.39|16.29|14.44|16.22|14.38|0
1715779500000|2024-05-15 13:25:00|16.24|14.4|16.25|14.41|16.3|14.46|16.21|14.37|0
1715779800000|2024-05-15 13:30:00|16.23|14.39|16.06|14.24|16.29|14.45|16.02|14.21|0
1715780100000|2024-05-15 13:35:00|16.05|14.23|16.06|14.25|16.17|14.34|15.96|14.16|0
1715780400000|2024-05-15 13:40:00|16.05|14.23|16.12|14.3|16.16|14.33|15.93|14.13|0
1715780700000|2024-05-15 13:45:00|16.13|14.34|16.3|14.45|16.32|14.47|16.07|14.25|0
1715781000000|2024-05-15 13:50:00|16.29|14.48|16.41|14.55|16.47|14.6|16.29|14.48|0
1715781300000|2024-05-15 13:55:00|16.39|14.54|16.31|14.47|16.43|14.57|16.3|14.45|0
1715781600000|2024-05-15 14:00:00|16.29|14.45|16.11|14.29|16.31|14.46|16.11|14.29|0
1715781900000|2024-05-15 14:05:00|16.12|14.3|16.08|14.26|16.16|14.33|16.01|14.2|0
1715782200000|2024-05-15 14:10:00|16.09|14.27|16.13|14.31|16.19|14.36|16.06|14.24|0
1715782500000|2024-05-15 14:15:00|16.12|14.29|16.06|14.24|16.19|14.35|16.03|14.22|0
1715782800000|2024-05-15 14:20:00|16.03|14.22|16.01|14.2|16.07|14.25|15.97|14.17|0
1715783100000|2024-05-15 14:25:00|16.02|14.21|16.06|14.24|16.09|14.27|16.01|14.21|0
1715783400000|2024-05-15 14:30:00|16.04|14.22|15.93|14.13|16.07|14.25|15.91|14.11|0
1715783700000|2024-05-15 14:35:00|15.94|14.12|15.87|14.07|15.95|14.14|15.82|14.02|0
1715784000000|2024-05-15 14:40:00|15.86|14.06|15.79|13.99|15.9|14.1|15.79|13.99|0
1715784300000|2024-05-15 14:45:00|15.8|14|15.79|13.99|15.83|14.03|15.78|13.98|0
1715784600000|2024-05-15 14:50:00|15.78|13.98|15.86|14.06|15.86|14.06|15.77|13.97|0
1715784900000|2024-05-15 14:55:00|15.85|14.05|15.81|14.01|15.85|14.05|15.8|14|0
1715785200000|2024-05-15 15:00:00|15.8|14|15.79|13.99|15.8|14|15.76|13.96|0
1715785500000|2024-05-15 15:05:00|15.78|13.98|15.64|13.84|15.78|13.98|15.58|13.78|0
1715785800000|2024-05-15 15:10:00|15.65|13.85|15.7|13.9|16.09|14.27|15.61|13.81|0
1715786100000|2024-05-15 15:15:00|15.69|13.89|15.67|13.87|15.74|13.94|15.65|13.85|0
1715786400000|2024-05-15 15:20:00|15.66|13.86|15.71|13.91|15.72|13.92|15.65|13.85|0
1715786700000|2024-05-15 15:25:00|15.72|13.92|15.65|13.85|15.78|13.98|15.64|13.84|0
1715787000000|2024-05-15 15:30:00|15.64|13.84|15.67|13.87|15.67|13.87|15.63|13.83|0
1715787300000|2024-05-15 15:35:00|15.68|13.88|15.74|13.94|15.76|13.96|15.67|13.87|0
1715787600000|2024-05-15 15:40:00|15.73|13.93|15.7|13.9|15.73|13.93|15.66|13.86|0
1715787900000|2024-05-15 15:45:00|15.71|13.91|15.72|13.92|15.74|13.94|15.66|13.86|0
1715788200000|2024-05-15 15:50:00|15.71|13.91|15.7|13.9|15.73|13.93|15.68|13.88|0
1715788500000|2024-05-15 15:55:00|15.69|13.89|15.71|13.91|15.74|13.94|15.67|13.87|0
1715788800000|2024-05-15 16:00:00|15.7|13.9|15.77|13.97|15.82|14.02|15.7|13.9|0
1715789100000|2024-05-15 16:05:00|15.78|13.98|15.75|13.95|15.85|14.05|15.75|13.95|0
1715789400000|2024-05-15 16:10:00|15.74|13.94|15.58|13.78|15.74|13.94|15.57|13.77|0
1715789700000|2024-05-15 16:15:00|15.57|13.77|15.58|13.78|15.62|13.82|15.57|13.77|0
1715790000000|2024-05-15 16:20:00|15.57|13.77|15.56|13.76|15.62|13.82|15.54|13.74|0
1715790300000|2024-05-15 16:25:00|15.57|13.77|15.51|13.71|15.58|13.78|15.51|13.71|0
1715790600000|2024-05-15 16:30:00|15.52|13.72|15.49|13.69|15.54|13.74|15.49|13.69|0
1715790900000|2024-05-15 16:35:00|15.48|13.68|15.5|13.7|15.5|13.7|15.44|13.64|0
1715791200000|2024-05-15 16:40:00|15.49|13.69|15.49|13.69|15.5|13.7|15.46|13.66|0
1715791500000|2024-05-15 16:45:00|15.5|13.7|15.45|13.65|15.5|13.7|15.4|13.6|0
1715791800000|2024-05-15 16:50:00|15.44|13.64|15.38|13.58|15.44|13.64|15.37|13.57|0
1715792100000|2024-05-15 16:55:00|15.39|13.59|15.36|13.56|15.4|13.6|15.34|13.54|0
1715792400000|2024-05-15 17:00:00|15.34|13.54|15.32|13.52|15.36|13.56|15.31|13.51|0
1715792700000|2024-05-15 17:05:00|15.31|13.51|15.36|13.56|15.36|13.56|15.3|13.5|0
1715793000000|2024-05-15 17:10:00|15.35|13.55|15.29|13.49|15.36|13.56|15.29|13.49|0
1715793300000|2024-05-15 17:15:00|15.28|13.48|15.32|13.52|15.33|13.53|15.26|13.46|0
1715793600000|2024-05-15 17:20:00|15.31|13.51|15.35|13.55|15.36|13.56|15.3|13.5|0
1715793900000|2024-05-15 17:25:00|15.34|13.54|15.27|13.47|15.38|13.58|15.27|13.47|0
1715794200000|2024-05-15 17:30:00|15.28|13.48|15.29|13.49|15.32|13.52|15.28|13.48|0
1715794500000|2024-05-15 17:35:00|15.28|13.48|15.28|13.48|15.29|13.49|15.23|13.43|0
1715794800000|2024-05-15 17:40:00|15.27|13.47|15.28|13.48|15.34|13.54|15.27|13.47|0
1715795100000|2024-05-15 17:45:00|15.27|13.47|15.34|13.54|15.4|13.6|15.27|13.47|0
1715795400000|2024-05-15 17:50:00|15.35|13.55|15.22|13.42|15.35|13.55|15.22|13.42|0
1715795700000|2024-05-15 17:55:00|15.23|13.43|15.21|13.41|15.25|13.45|15.21|13.41|0
1715796000000|2024-05-15 18:00:00|15.22|13.42|15.2|13.4|15.26|13.46|15.2|13.4|0
1715796300000|2024-05-15 18:05:00|15.21|13.41|15.16|13.36|15.21|13.41|15.15|13.35|0
1715796600000|2024-05-15 18:10:00|15.15|13.35|15.08|13.28|15.18|13.38|15.08|13.28|0
1715796900000|2024-05-15 18:15:00|15.09|13.29|15.17|13.37|15.24|13.44|15.09|13.29|0
1715797200000|2024-05-15 18:20:00|15.18|13.38|15.2|13.4|15.25|13.45|15.17|13.37|0
1715797500000|2024-05-15 18:25:00|15.18|13.38|15.2|13.4|15.24|13.44|15.16|13.36|0
1715797800000|2024-05-15 18:30:00|15.21|13.41|15.28|13.48|15.29|13.49|15.2|13.4|0
1715798100000|2024-05-15 18:35:00|15.29|13.49|15.2|13.4|15.32|13.52|15.19|13.39|0
1715798400000|2024-05-15 18:40:00|15.21|13.41|15.25|13.45|15.27|13.47|15.19|13.39|0
1715798700000|2024-05-15 18:45:00|15.26|13.46|15.29|13.49|15.31|13.51|15.22|13.42|0
1715799000000|2024-05-15 18:50:00|15.28|13.48|15.22|13.42|15.28|13.48|15.22|13.42|0
1715799300000|2024-05-15 18:55:00|15.23|13.43|15.2|13.4|15.26|13.46|15.2|13.4|0
1715799600000|2024-05-15 19:00:00|15.22|13.42|15.24|13.44|15.26|13.46|15.22|13.42|0
1715799900000|2024-05-15 19:05:00|15.22|13.42|15.21|13.41|15.27|13.47|15.2|13.4|0
1715800200000|2024-05-15 19:10:00|15.22|13.42|15.23|13.43|15.24|13.44|15.17|13.37|0
1715800500000|2024-05-15 19:15:00|15.24|13.44|15.17|13.37|15.24|13.44|15.17|13.37|0
1715800800000|2024-05-15 19:20:00|15.18|13.38|15.14|13.34|15.18|13.38|15.11|13.31|0
1715801100000|2024-05-15 19:25:00|15.15|13.35|15.17|13.37|15.17|13.37|15.14|13.34|0
1715801400000|2024-05-15 19:30:00|15.19|13.39|15.14|13.34|15.2|13.4|15.14|13.34|0
1715801700000|2024-05-15 19:35:00|15.15|13.35|15.14|13.34|15.16|13.36|15.13|13.33|0
1715802000000|2024-05-15 19:40:00|15.13|13.33|15.08|13.28|15.14|13.34|15.07|13.27|0
1715802300000|2024-05-15 19:45:00|15.09|13.29|15.15|13.35|15.51|13.71|15.07|13.27|0
1715802600000|2024-05-15 19:50:00|15.19|13.39|15.03|13.23|15.19|13.39|15.03|13.23|0
1715802900000|2024-05-15 19:55:00|15.07|13.27|14.99|13.19|15.09|13.29|14.9|13.1|0
1715803200000|2024-05-15 20:00:00|15.03|13.23|15.21|13.41|15.22|13.42|15.03|13.23|0
1715803500000|2024-05-15 20:05:00|15.22|13.42|15.15|13.35|15.22|13.42|15.15|13.35|0
1715803800000|2024-05-15 20:10:00|15.16|13.36|15.19|13.39|15.23|13.43|15.15|13.35|0
1715804100000|2024-05-15 20:15:00|15.3|13.3|15.27|13.27|15.3|13.3|15.25|13.25|0
1715804400000|2024-05-15 20:20:00|15.28|13.28|15.29|13.29|15.29|13.29|15.27|13.27|0
1715804700000|2024-05-15 20:25:00|15.28|13.28|15.26|13.26|15.29|13.29|15.25|13.25|0
1715805000000|2024-05-15 20:30:00|15.25|13.25|15.24|13.24|15.25|13.25|15.23|13.23|0
1715805300000|2024-05-15 20:35:00|15.23|13.23|15.23|13.23|15.23|13.23|15.2|13.2|0
1715805600000|2024-05-15 20:40:00|15.22|13.22|15.23|13.23|15.23|13.23|15.21|13.21|0
1715805900000|2024-05-15 20:45:00|15.24|13.24|15.26|13.26|15.26|13.26|15.23|13.23|0
1715806200000|2024-05-15 20:50:00|15.27|13.27|15.25|13.25|15.27|13.27|15.25|13.25|0
1715806500000|2024-05-15 20:55:00|15.24|13.24|15.18|13.18|15.24|13.24|15.18|13.18|0
1715806800000|2024-05-15 21:00:00|15.19|13.19|15.2|13.2|15.21|13.21|15.19|13.19|0
1715807100000|2024-05-15 21:05:00|15.19|13.19|15.19|13.19|15.2|13.2|15.18|13.18|0
1715807400000|2024-05-15 21:10:00|15.2|13.2|15.18|13.18|15.2|13.2|15.18|13.18|0
1715807700000|2024-05-15 21:15:00|15.19|13.19|15.19|13.19|15.2|13.2|15.19|13.19|0
1715808000000|2024-05-15 21:20:00|15.18|13.18|15.18|13.18|15.2|13.2|15.17|13.17|0
1715808300000|2024-05-15 21:25:00|15.16|13.16|15.16|13.16|15.16|13.16|15.16|13.16|0
1715808600000|2024-05-15 21:30:00|15.15|13.15|15.16|13.16|15.16|13.16|15.15|13.15|0
1715808900000|2024-05-15 21:35:00|15.15|13.15|15.16|13.16|15.16|13.16|15.15|13.15|0
1715810100000|2024-05-15 21:55:00|15.15|13.15|15.18|13.18|15.19|13.19|15.15|13.15|0
1715810400000|2024-05-15 22:00:00|15.17|13.17|15.19|13.19|15.21|13.21|15.15|13.15|0
1715810700000|2024-05-15 22:05:00|15.18|13.18|15.14|13.14|15.19|13.19|15.14|13.14|0
1715811000000|2024-05-15 22:10:00|15.13|13.13|15.12|13.12|15.13|13.13|15.11|13.11|0
1715811300000|2024-05-15 22:15:00|15.13|13.13|15.11|13.11|15.13|13.13|15.1|13.1|0
1715811600000|2024-05-15 22:20:00|15.12|13.12|15.12|13.12|15.13|13.13|15.11|13.11|0
1715811900000|2024-05-15 22:25:00|15.11|13.11|15.1|13.1|15.12|13.12|15.1|13.1|0
1715812200000|2024-05-15 22:30:00|15.09|13.09|15.09|13.09|15.09|13.09|15.08|13.08|0
1715812500000|2024-05-15 22:35:00|15.08|13.08|15.09|13.09|15.1|13.1|15.08|13.08|0
1715812800000|2024-05-15 22:40:00|15.08|13.08|15.09|13.09|15.09|13.09|15.08|13.08|0
1715813100000|2024-05-15 22:45:00|15.08|13.08|15.08|13.08|15.08|13.08|15.07|13.07|0
1715813400000|2024-05-15 22:50:00|15.07|13.07|15.07|13.07|15.08|13.08|15.07|13.07|0
1715813700000|2024-05-15 22:55:00|15.06|13.06|15.07|13.07|15.1|13.1|15.05|13.05|0
1715814000000|2024-05-15 23:00:00|15.06|13.06|15.05|13.05|15.07|13.07|15.05|13.05|0
1715814300000|2024-05-15 23:05:00|15.04|13.04|14.99|12.99|15.05|13.05|14.99|12.99|0
1715814600000|2024-05-15 23:10:00|15|13|14.99|12.99|15.01|13.01|14.99|12.99|0
1715814900000|2024-05-15 23:15:00|14.98|12.98|14.97|12.97|14.99|12.99|14.97|12.97|0
1715815200000|2024-05-15 23:20:00|14.98|12.98|14.93|12.93|14.99|12.99|14.92|12.92|0
1715815500000|2024-05-15 23:25:00|14.94|12.94|14.95|12.95|14.95|12.95|14.9|12.9|0
1715815800000|2024-05-15 23:30:00|14.94|12.94|14.92|12.92|14.95|12.95|14.92|12.92|0
1715816100000|2024-05-15 23:35:00|14.91|12.91|14.89|12.89|14.92|12.92|14.89|12.89|0
1715816400000|2024-05-15 23:40:00|14.9|12.9|14.92|12.92|14.92|12.92|14.9|12.9|0
1715816700000|2024-05-15 23:45:00|14.91|12.91|14.93|12.93|14.93|12.93|14.91|12.91|0
1715817000000|2024-05-15 23:50:00|14.92|12.92|14.93|12.93|14.94|12.94|14.91|12.91|0
1715817300000|2024-05-15 23:55:00|14.94|12.94|14.94|12.94|14.94|12.94|14.93|12.93|0
1715817600000|2024-05-16 00:00:00|14.93|12.93|14.89|12.89|14.94|12.94|14.87|12.87|0
1715817900000|2024-05-16 00:05:00|14.9|12.9|14.91|12.91|14.91|12.91|14.88|12.88|0
1715818200000|2024-05-16 00:10:00|14.92|12.92|14.9|12.9|14.92|12.92|14.9|12.9|0
1715818500000|2024-05-16 00:15:00|14.8|13|14.78|12.98|14.82|13.02|14.77|12.97|0
1715818800000|2024-05-16 00:20:00|14.77|12.97|14.77|12.97|14.78|12.98|14.76|12.96|0
1715819100000|2024-05-16 00:25:00|14.78|12.98|14.82|13.02|14.82|13.02|14.78|12.98|0
1715819400000|2024-05-16 00:30:00|14.81|13.01|14.82|13.02|14.83|13.03|14.81|13.01|0
1715819700000|2024-05-16 00:35:00|14.81|13.01|15.01|13.21|15.05|13.25|14.81|13.01|0
1715820000000|2024-05-16 00:40:00|15|13.2|14.98|13.18|15.01|13.21|14.98|13.18|0
1715820300000|2024-05-16 00:45:00|14.99|13.19|14.98|13.18|14.99|13.19|14.97|13.17|0
1715820600000|2024-05-16 00:50:00|14.97|13.17|14.95|13.15|14.97|13.17|14.95|13.15|0
1715820900000|2024-05-16 00:55:00|14.94|13.14|14.92|13.12|14.94|13.14|14.92|13.12|0
1715821200000|2024-05-16 01:00:00|14.93|13.13|14.93|13.13|14.94|13.14|14.93|13.13|0
1715821500000|2024-05-16 01:05:00|14.92|13.12|14.96|13.16|14.97|13.17|14.92|13.12|0
1715821800000|2024-05-16 01:10:00|14.97|13.17|14.95|13.15|14.97|13.17|14.94|13.14|0
1715822100000|2024-05-16 01:15:00|14.94|13.14|14.96|13.16|14.96|13.16|14.94|13.14|0
1715822400000|2024-05-16 01:20:00|14.95|13.15|14.93|13.13|14.96|13.16|14.92|13.12|0
1715822700000|2024-05-16 01:25:00|14.92|13.12|14.9|13.1|14.93|13.13|14.9|13.1|0
1715823000000|2024-05-16 01:30:00|14.91|13.11|14.93|13.13|14.93|13.13|14.9|13.1|0
1715823300000|2024-05-16 01:35:00|14.92|13.12|14.94|13.14|14.95|13.15|14.91|13.11|0
1715823600000|2024-05-16 01:40:00|14.93|13.13|14.92|13.12|14.94|13.14|14.92|13.12|0
1715823900000|2024-05-16 01:45:00|14.93|13.13|14.94|13.14|14.95|13.15|14.92|13.12|0
1715824200000|2024-05-16 01:50:00|14.95|13.15|14.96|13.16|14.97|13.17|14.93|13.13|0
1715824500000|2024-05-16 01:55:00|14.95|13.15|14.94|13.14|14.97|13.17|14.94|13.14|0
1715824800000|2024-05-16 02:00:00|14.95|13.15|14.96|13.16|14.97|13.17|14.94|13.14|0
1715825100000|2024-05-16 02:05:00|14.95|13.15|14.97|13.17|14.98|13.18|14.95|13.15|0
1715825400000|2024-05-16 02:10:00|14.98|13.18|14.96|13.16|14.98|13.18|14.96|13.16|0
1715825700000|2024-05-16 02:15:00|14.97|13.17|14.96|13.16|14.99|13.19|14.96|13.16|0
1715826000000|2024-05-16 02:20:00|14.95|13.15|14.94|13.14|14.96|13.16|14.93|13.13|0
1715826300000|2024-05-16 02:25:00|14.93|13.13|14.93|13.13|14.94|13.14|14.92|13.12|0
1715826900000|2024-05-16 02:35:00|14.92|13.12|14.91|13.11|14.92|13.12|14.91|13.11|0
1715827200000|2024-05-16 02:40:00|14.9|13.1|14.93|13.13|14.93|13.13|14.9|13.1|0
1715827500000|2024-05-16 02:45:00|14.94|13.14|14.93|13.13|14.94|13.14|14.92|13.12|0
1715827800000|2024-05-16 02:50:00|14.92|13.12|14.92|13.12|14.93|13.13|14.92|13.12|0
1715828100000|2024-05-16 02:55:00|14.91|13.11|14.9|13.1|14.91|13.11|14.9|13.1|0
1715828400000|2024-05-16 03:00:00|14.89|13.09|14.89|13.09|14.9|13.1|14.89|13.09|0
1715828700000|2024-05-16 03:05:00|14.9|13.1|14.9|13.1|14.9|13.1|14.87|13.07|0
1715829000000|2024-05-16 03:10:00|14.89|13.09|14.89|13.09|14.89|13.09|14.88|13.08|0
1715829300000|2024-05-16 03:15:00|14.88|13.08|14.88|13.08|14.89|13.09|14.88|13.08|0
1715829600000|2024-05-16 03:20:00|14.87|13.07|14.87|13.07|14.87|13.07|14.87|13.07|0
1715829900000|2024-05-16 03:25:00|14.88|13.08|14.86|13.06|14.88|13.08|14.85|13.05|0
1715830200000|2024-05-16 03:30:00|14.85|13.05|14.85|13.05|14.85|13.05|14.84|13.04|0
1715830500000|2024-05-16 03:35:00|14.84|13.04|14.83|13.03|14.85|13.05|14.82|13.02|0
1715830800000|2024-05-16 03:40:00|14.84|13.04|14.84|13.04|14.85|13.05|14.84|13.04|0
1715831100000|2024-05-16 03:45:00|14.85|13.05|14.86|13.06|14.87|13.07|14.85|13.05|0
1715831400000|2024-05-16 03:50:00|14.85|13.05|14.84|13.04|14.86|13.06|14.84|13.04|0
1715831700000|2024-05-16 03:55:00|14.85|13.05|14.84|13.04|14.86|13.06|14.84|13.04|0
1715832000000|2024-05-16 04:00:00|14.85|13.05|14.87|13.07|14.87|13.07|14.85|13.05|0
1715832300000|2024-05-16 04:05:00|14.88|13.08|14.87|13.07|14.88|13.08|14.87|13.07|0
1715832600000|2024-05-16 04:10:00|14.88|13.08|14.88|13.08|14.88|13.08|14.87|13.07|0
1715833200000|2024-05-16 04:20:00|14.87|13.07|14.88|13.08|14.88|13.08|14.87|13.07|0
1715833500000|2024-05-16 04:25:00|14.87|13.07|14.87|13.07|14.88|13.08|14.87|13.07|0
1715833800000|2024-05-16 04:30:00|14.88|13.08|14.88|13.08|14.89|13.09|14.87|13.07|0
1715834100000|2024-05-16 04:35:00|14.89|13.09|14.88|13.08|14.89|13.09|14.87|13.07|0
1715834400000|2024-05-16 04:40:00|14.89|13.09|14.88|13.08|14.89|13.09|14.88|13.08|0
1715834700000|2024-05-16 04:45:00|14.87|13.07|14.87|13.07|14.88|13.08|14.87|13.07|0
1715835000000|2024-05-16 04:50:00|14.88|13.08|14.88|13.08|14.89|13.09|14.88|13.08|0
1715835300000|2024-05-16 04:55:00|14.87|13.07|14.89|13.09|14.89|13.09|14.87|13.07|0
1715835600000|2024-05-16 05:00:00|14.9|13.1|14.9|13.1|14.92|13.12|14.89|13.09|0
1715835900000|2024-05-16 05:05:00|14.89|13.09|14.89|13.09|14.9|13.1|14.88|13.08|0
1715836200000|2024-05-16 05:10:00|14.9|13.1|14.93|13.13|14.93|13.13|14.9|13.1|0
1715836500000|2024-05-16 05:15:00|14.92|13.12|14.9|13.1|14.92|13.12|14.89|13.09|0
1715836800000|2024-05-16 05:20:00|14.91|13.11|14.9|13.1|14.91|13.11|14.9|13.1|0
1715837100000|2024-05-16 05:25:00|14.89|13.09|14.88|13.08|14.9|13.1|14.88|13.08|0
1715837400000|2024-05-16 05:30:00|14.89|13.09|14.89|13.09|14.89|13.09|14.87|13.07|0
1715837700000|2024-05-16 05:35:00|14.88|13.08|14.86|13.06|14.89|13.09|14.86|13.06|0
1715838000000|2024-05-16 05:40:00|14.87|13.07|14.9|13.1|14.9|13.1|14.86|13.06|0
1715838300000|2024-05-16 05:45:00|14.89|13.09|14.89|13.09|14.9|13.1|14.89|13.09|0
1715838600000|2024-05-16 05:50:00|14.9|13.1|14.9|13.1|14.91|13.11|14.9|13.1|0
1715838900000|2024-05-16 05:55:00|14.91|13.11|14.92|13.12|14.92|13.12|14.9|13.1|0
1715839200000|2024-05-16 06:00:00|14.94|13.14|15|13.2|15.03|13.23|14.93|13.13|0
1715839500000|2024-05-16 06:05:00|14.99|13.19|15|13.2|15.02|13.22|14.99|13.19|0
1715839800000|2024-05-16 06:10:00|15.01|13.21|14.99|13.19|15.01|13.21|14.98|13.18|0
1715840100000|2024-05-16 06:15:00|15|13.2|14.99|13.19|15|13.2|14.98|13.18|0
1715840400000|2024-05-16 06:20:00|14.98|13.18|14.98|13.18|14.99|13.19|14.97|13.17|0
1715840700000|2024-05-16 06:25:00|14.99|13.19|14.98|13.18|14.99|13.19|14.97|13.17|0
1715841000000|2024-05-16 06:30:00|14.99|13.19|15.01|13.21|15.01|13.21|14.99|13.19|0
1715841300000|2024-05-16 06:35:00|14.99|13.19|14.94|13.14|15.01|13.21|14.94|13.14|0
1715841600000|2024-05-16 06:40:00|14.95|13.15|14.95|13.15|14.96|13.16|14.93|13.13|0
1715841900000|2024-05-16 06:45:00|14.96|13.16|14.96|13.16|14.98|13.18|14.96|13.16|0
1715842200000|2024-05-16 06:50:00|14.97|13.17|14.96|13.16|14.98|13.18|14.96|13.16|0
1715842500000|2024-05-16 06:55:00|14.97|13.17|14.97|13.17|14.97|13.17|14.95|13.15|0
1715842800000|2024-05-16 07:00:00|14.98|13.18|14.93|13.13|15|13.2|14.92|13.12|0
1715843100000|2024-05-16 07:05:00|14.94|13.14|14.94|13.14|14.97|13.17|14.93|13.13|0
1715843400000|2024-05-16 07:10:00|14.93|13.13|14.96|13.16|14.98|13.18|14.93|13.13|0
1715843700000|2024-05-16 07:15:00|14.97|13.17|14.93|13.13|14.98|13.18|14.93|13.13|0
1715844000000|2024-05-16 07:20:00|14.92|13.12|14.95|13.15|14.96|13.16|14.91|13.11|0
1715844300000|2024-05-16 07:25:00|14.94|13.14|14.91|13.11|14.96|13.16|14.91|13.11|0
1715844600000|2024-05-16 07:30:00|14.92|13.12|14.96|13.16|14.96|13.16|14.91|13.11|0
1715844900000|2024-05-16 07:35:00|14.97|13.17|14.98|13.18|14.99|13.19|14.96|13.16|0
1715845200000|2024-05-16 07:40:00|14.97|13.17|14.97|13.17|14.98|13.18|14.95|13.15|0
1715845500000|2024-05-16 07:45:00|14.96|13.16|14.99|13.19|15.01|13.21|14.95|13.15|0
1715845800000|2024-05-16 07:50:00|15|13.2|14.97|13.17|15|13.2|14.97|13.17|0
1715846100000|2024-05-16 07:55:00|14.98|13.18|14.96|13.16|14.98|13.18|14.94|13.14|0
1715846400000|2024-05-16 08:00:00|14.95|13.15|14.96|13.16|14.97|13.17|14.94|13.14|0
1715846700000|2024-05-16 08:05:00|14.95|13.15|15.04|13.24|15.04|13.24|14.75|12.95|0
1715847000000|2024-05-16 08:10:00|15.05|13.25|15.06|13.26|15.07|13.27|15.04|13.24|0
1715847300000|2024-05-16 08:15:00|15.07|13.27|15.05|13.25|15.09|13.29|15.04|13.24|0
1715847600000|2024-05-16 08:20:00|15.06|13.26|15.06|13.26|15.07|13.27|15.05|13.25|0
1715847900000|2024-05-16 08:25:00|15.07|13.27|15.06|13.26|15.07|13.27|15.04|13.24|0
1715848200000|2024-05-16 08:30:00|15.07|13.27|15.05|13.25|15.08|13.28|15.05|13.25|0
1715848500000|2024-05-16 08:35:00|15.06|13.26|15.02|13.22|15.06|13.26|15.01|13.21|0
1715848800000|2024-05-16 08:40:00|15.01|13.21|15.04|13.24|15.04|13.24|15.01|13.21|0
1715849100000|2024-05-16 08:45:00|15.03|13.23|15.02|13.22|15.03|13.23|15|13.2|0
1715849400000|2024-05-16 08:50:00|15.03|13.23|15.04|13.24|15.04|13.24|15.02|13.22|0
1715849700000|2024-05-16 08:55:00|15.03|13.23|15.04|13.24|15.04|13.24|15.02|13.22|0
1715850000000|2024-05-16 09:00:00|15.03|13.23|15.04|13.24|15.06|13.26|15.02|13.22|0
1715850300000|2024-05-16 09:05:00|15.03|13.23|15.04|13.24|15.04|13.24|15.02|13.22|0
1715850600000|2024-05-16 09:10:00|15.03|13.23|15.02|13.22|15.04|13.24|15.02|13.22|0
1715850900000|2024-05-16 09:15:00|15.03|13.23|15.01|13.21|15.03|13.23|15.01|13.21|0
1715851200000|2024-05-16 09:20:00|15|13.2|14.99|13.19|15.02|13.22|14.98|13.18|0
1715851500000|2024-05-16 09:25:00|15|13.2|15.03|13.23|15.03|13.23|14.99|13.19|0
1715851800000|2024-05-16 09:30:00|15.04|13.24|15.06|13.26|15.06|13.26|15.04|13.24|0
1715852100000|2024-05-16 09:35:00|15.05|13.25|15.04|13.24|15.06|13.26|15.03|13.23|0
1715852400000|2024-05-16 09:40:00|15.03|13.23|15.03|13.23|15.06|13.26|15.03|13.23|0
1715852700000|2024-05-16 09:45:00|15.04|13.24|15.01|13.21|15.04|13.24|15.01|13.21|0
1715853000000|2024-05-16 09:50:00|15.02|13.22|15.04|13.24|15.05|13.25|14.99|13.19|0
1715853300000|2024-05-16 09:55:00|15.03|13.23|15.05|13.25|15.05|13.25|15.02|13.22|0
1715853600000|2024-05-16 10:00:00|15.04|13.24|15.04|13.24|15.06|13.26|15.02|13.22|0
1715853900000|2024-05-16 10:05:00|15.05|13.25|15.06|13.26|15.07|13.27|15.04|13.24|0
1715854200000|2024-05-16 10:10:00|15.07|13.27|15.06|13.26|15.07|13.27|15.05|13.25|0
1715854500000|2024-05-16 10:15:00|15.07|13.27|15.06|13.26|15.08|13.28|15.05|13.25|0
1715854800000|2024-05-16 10:20:00|15.05|13.25|15.08|13.28|15.08|13.28|15.04|13.24|0
1715855100000|2024-05-16 10:25:00|15.07|13.27|15.08|13.28|15.09|13.29|15.07|13.27|0
1715855400000|2024-05-16 10:30:00|15.08|13.28|15.09|13.29|15.09|13.29|15.06|13.26|0
1715855700000|2024-05-16 10:35:00|15.08|13.28|15.09|13.29|15.09|13.29|15.07|13.27|0
1715856000000|2024-05-16 10:40:00|15.08|13.28|15.04|13.24|15.08|13.28|15.04|13.24|0
1715856300000|2024-05-16 10:45:00|15.03|13.23|15.05|13.25|15.05|13.25|15.03|13.23|0
1715856600000|2024-05-16 10:50:00|15.04|13.24|15.03|13.23|15.04|13.24|15.03|13.23|0
1715856900000|2024-05-16 10:55:00|15.02|13.22|15.05|13.25|15.05|13.25|15.02|13.22|0
1715857200000|2024-05-16 11:00:00|15.02|13.22|15.01|13.21|15.04|13.24|14.99|13.19|0
1715857500000|2024-05-16 11:05:00|15.02|13.22|15.01|13.21|15.02|13.22|15|13.2|0
1715857800000|2024-05-16 11:10:00|15|13.2|14.99|13.19|15|13.2|14.98|13.18|0
1715858100000|2024-05-16 11:15:00|15|13.2|14.98|13.18|15|13.2|14.97|13.17|0
1715858400000|2024-05-16 11:20:00|14.99|13.19|14.98|13.18|15.02|13.22|14.98|13.18|0
1715858700000|2024-05-16 11:25:00|14.97|13.17|14.93|13.13|14.97|13.17|14.92|13.12|0
1715859000000|2024-05-16 11:30:00|14.92|13.12|15|13.2|15|13.2|14.92|13.12|0
1715859300000|2024-05-16 11:35:00|15.01|13.21|15.01|13.21|15.02|13.22|14.99|13.19|0
1715859600000|2024-05-16 11:40:00|15.02|13.22|15|13.2|15.02|13.22|15|13.2|0
1715859900000|2024-05-16 11:45:00|14.99|13.19|14.98|13.18|15|13.2|14.97|13.17|0
1715860200000|2024-05-16 11:50:00|14.97|13.17|14.99|13.19|14.99|13.19|14.97|13.17|0
1715860500000|2024-05-16 11:55:00|15|13.2|15.02|13.22|15.02|13.22|14.99|13.19|0
1715860800000|2024-05-16 12:00:00|15.03|13.23|15.03|13.23|15.05|13.25|15.02|13.22|0
1715861100000|2024-05-16 12:05:00|15.04|13.24|15.04|13.24|15.05|13.25|15.02|13.22|0
1715861400000|2024-05-16 12:10:00|15.03|13.23|15.02|13.22|15.03|13.23|15.01|13.21|0
1715861700000|2024-05-16 12:15:00|15.03|13.23|15|13.2|15.04|13.24|15|13.2|0
1715862000000|2024-05-16 12:20:00|15.01|13.21|14.95|13.15|15.01|13.21|14.95|13.15|0
1715862300000|2024-05-16 12:25:00|14.94|13.14|14.95|13.15|14.96|13.16|14.93|13.13|0
1715862600000|2024-05-16 12:30:00|14.94|13.14|15|13.2|15.06|13.26|14.85|13.05|0
1715862900000|2024-05-16 12:35:00|15.03|13.23|15.06|13.26|15.09|13.29|15|13.2|0
1715863200000|2024-05-16 12:40:00|15.07|13.27|15|13.2|15.07|13.27|15|13.2|0
1715863500000|2024-05-16 12:45:00|15.01|13.21|15.06|13.26|15.1|13.3|15|13.2|0
1715863800000|2024-05-16 12:50:00|15.07|13.27|15.11|13.31|15.14|13.34|15.05|13.25|0
1715864100000|2024-05-16 12:55:00|15.12|13.32|15.1|13.3|15.14|13.34|15.1|13.3|0
1715864400000|2024-05-16 13:00:00|15.09|13.29|15.12|13.32|15.14|13.34|15.09|13.29|0
1715864700000|2024-05-16 13:05:00|15.13|13.33|15.16|13.36|15.19|13.39|15.13|13.33|0
1715865000000|2024-05-16 13:10:00|15.15|13.35|15.17|13.37|15.19|13.39|15.14|13.34|0
1715865300000|2024-05-16 13:15:00|15.18|13.38|15.17|13.37|15.19|13.39|15.15|13.35|0
1715865600000|2024-05-16 13:20:00|15.18|13.38|15.15|13.35|15.18|13.38|15.12|13.32|0
1715865900000|2024-05-16 13:25:00|15.13|13.33|15.12|13.32|15.15|13.35|15.11|13.31|0
1715866200000|2024-05-16 13:30:00|15.13|13.33|15.07|13.27|15.13|13.33|15.03|13.23|0
1715866500000|2024-05-16 13:35:00|15.06|13.26|15.02|13.22|15.11|13.31|15|13.2|0
1715866800000|2024-05-16 13:40:00|15.03|13.23|15.08|13.28|15.11|13.31|15.03|13.23|0
1715867100000|2024-05-16 13:45:00|15.07|13.27|15.03|13.23|15.08|13.28|15.03|13.23|0
1715867400000|2024-05-16 13:50:00|15.02|13.22|15.03|13.23|15.05|13.25|15|13.2|0
1715867700000|2024-05-16 13:55:00|15.02|13.22|15.02|13.22|15.08|13.28|15.02|13.22|0
1715868000000|2024-05-16 14:00:00|15.01|13.21|15.05|13.25|15.07|13.27|15.01|13.21|0
1715868300000|2024-05-16 14:05:00|15.04|13.24|15.07|13.27|15.22|13.42|15.02|13.22|0
1715868600000|2024-05-16 14:10:00|15.06|13.26|14.98|13.18|15.07|13.27|14.96|13.16|0
1715868900000|2024-05-16 14:15:00|14.97|13.17|14.9|13.1|14.97|13.17|14.9|13.1|0
1715869200000|2024-05-16 14:20:00|14.92|13.12|14.87|13.07|14.95|13.15|14.87|13.07|0
1715869500000|2024-05-16 14:25:00|14.88|13.08|14.9|13.1|14.9|13.1|14.85|13.05|0
1715869800000|2024-05-16 14:30:00|14.89|13.09|14.92|13.12|14.92|13.12|14.86|13.06|0
1715870100000|2024-05-16 14:35:00|14.91|13.11|14.89|13.09|14.92|13.12|14.86|13.06|0
1715870400000|2024-05-16 14:40:00|14.9|13.1|14.95|13.15|14.97|13.17|14.81|13.01|0
1715870700000|2024-05-16 14:45:00|14.96|13.16|14.95|13.15|14.96|13.16|14.93|13.13|0
1715871000000|2024-05-16 14:50:00|14.94|13.14|14.9|13.1|14.97|13.17|14.9|13.1|0
1715871300000|2024-05-16 14:55:00|14.89|13.09|14.82|13.02|14.92|13.12|14.78|12.98|0
1715871600000|2024-05-16 15:00:00|14.81|13.01|14.81|13.01|14.84|13.04|14.78|12.98|0
1715871900000|2024-05-16 15:05:00|14.8|13|14.82|13.02|14.87|13.07|14.79|12.99|0
1715872200000|2024-05-16 15:10:00|14.83|13.03|14.99|13.19|15.02|13.22|14.83|13.03|0
1715872500000|2024-05-16 15:15:00|15.01|13.21|15|13.2|15.05|13.25|14.99|13.19|0
1715872800000|2024-05-16 15:20:00|15.02|13.22|14.99|13.19|15.06|13.26|14.96|13.16|0
1715873100000|2024-05-16 15:25:00|14.98|13.18|14.88|13.08|14.98|13.18|14.88|13.08|0
1715873400000|2024-05-16 15:30:00|14.87|13.07|14.84|13.04|14.91|13.11|14.82|13.02|0
1715873700000|2024-05-16 15:35:00|14.83|13.03|14.95|13.15|14.99|13.19|14.83|13.03|0
1715874000000|2024-05-16 15:40:00|14.96|13.16|14.92|13.12|14.99|13.19|14.92|13.12|0
1715874300000|2024-05-16 15:45:00|14.93|13.13|14.97|13.17|14.98|13.18|14.93|13.13|0
1715874600000|2024-05-16 15:50:00|14.98|13.18|14.93|13.13|14.99|13.19|14.92|13.12|0
1715874900000|2024-05-16 15:55:00|14.92|13.12|14.94|13.14|14.95|13.15|14.92|13.12|0
1715875200000|2024-05-16 16:00:00|14.95|13.15|15.05|13.25|15.12|13.32|14.95|13.15|0
1715875500000|2024-05-16 16:05:00|15.06|13.26|15.05|13.25|15.09|13.29|15.03|13.23|0
1715875800000|2024-05-16 16:10:00|15.06|13.26|15.01|13.21|15.06|13.26|14.99|13.19|0
1715876100000|2024-05-16 16:15:00|15.02|13.22|15.07|13.27|15.08|13.28|15.01|13.21|0
1715876400000|2024-05-16 16:20:00|15.08|13.28|15.04|13.24|15.13|13.33|15.04|13.24|0
1715876700000|2024-05-16 16:25:00|15.03|13.23|15.06|13.26|15.08|13.28|15.02|13.22|0
1715877000000|2024-05-16 16:30:00|15.07|13.27|15.09|13.29|15.14|13.34|15.07|13.27|0
1715877300000|2024-05-16 16:35:00|15.1|13.3|15.06|13.26|15.13|13.33|15.06|13.26|0
1715877600000|2024-05-16 16:40:00|15.07|13.27|15.06|13.26|15.1|13.3|15.05|13.25|0
1715877900000|2024-05-16 16:45:00|15.05|13.25|15.04|13.24|15.09|13.29|15.01|13.21|0
1715878200000|2024-05-16 16:50:00|15.05|13.25|14.99|13.19|15.05|13.25|14.99|13.19|0
1715878500000|2024-05-16 16:55:00|14.98|13.18|15|13.2|15.02|13.22|14.98|13.18|0
1715878800000|2024-05-16 17:00:00|14.99|13.19|15.05|13.25|15.09|13.29|14.99|13.19|0
1715879100000|2024-05-16 17:05:00|15.06|13.26|14.99|13.19|15.07|13.27|14.99|13.19|0
1715879400000|2024-05-16 17:10:00|15|13.2|14.97|13.17|15.03|13.23|14.97|13.17|0
1715879700000|2024-05-16 17:15:00|14.98|13.18|14.99|13.19|15.02|13.22|14.96|13.16|0
1715880000000|2024-05-16 17:20:00|14.98|13.18|15.32|13.52|15.33|13.53|14.98|13.18|0
1715880300000|2024-05-16 17:25:00|15.33|13.53|15.28|13.48|15.36|13.56|15.17|13.37|0
1715880600000|2024-05-16 17:30:00|15.27|13.47|15.2|13.4|15.27|13.47|15.18|13.38|0
1715880900000|2024-05-16 17:35:00|15.21|13.41|15.3|13.5|15.33|13.53|15.21|13.41|0
1715881200000|2024-05-16 17:40:00|15.29|13.49|15.26|13.46|15.34|13.54|15.23|13.43|0
1715881500000|2024-05-16 17:45:00|15.25|13.45|15.35|13.55|15.39|13.59|15.25|13.45|0
1715881800000|2024-05-16 17:50:00|15.36|13.56|14.93|13.13|15.36|13.56|14.91|13.11|0
1715882100000|2024-05-16 17:55:00|14.92|13.12|14.9|13.1|14.95|13.15|14.88|13.08|0
1715882400000|2024-05-16 18:00:00|14.91|13.11|14.97|13.17|14.97|13.17|14.9|13.1|0
1715882700000|2024-05-16 18:05:00|14.96|13.16|15.04|13.24|15.06|13.26|14.93|13.13|0
1715883000000|2024-05-16 18:10:00|15.03|13.23|15.18|13.38|15.18|13.38|15.02|13.22|0
1715883300000|2024-05-16 18:15:00|15.19|13.39|15.12|13.32|15.21|13.41|15.1|13.3|0
1715883600000|2024-05-16 18:20:00|15.11|13.31|15.03|13.23|15.12|13.32|15.02|13.22|0
1715883900000|2024-05-16 18:25:00|15.02|13.22|15.07|13.27|15.12|13.32|15.02|13.22|0
1715884200000|2024-05-16 18:30:00|15.06|13.26|15.01|13.21|15.06|13.26|14.97|13.17|0
1715884500000|2024-05-16 18:35:00|15.02|13.22|14.98|13.18|15.03|13.23|14.95|13.15|0
1715884800000|2024-05-16 18:40:00|14.97|13.17|14.9|13.1|14.98|13.18|14.89|13.09|0
1715885100000|2024-05-16 18:45:00|14.91|13.11|14.93|13.13|14.96|13.16|14.88|13.08|0
1715885400000|2024-05-16 18:50:00|14.94|13.14|14.91|13.11|14.97|13.17|14.91|13.11|0
1715885700000|2024-05-16 18:55:00|14.9|13.1|14.89|13.09|14.96|13.16|14.88|13.08|0
1715886000000|2024-05-16 19:00:00|14.88|13.08|14.87|13.07|14.94|13.14|14.86|13.06|0
1715886300000|2024-05-16 19:05:00|14.86|13.06|14.86|13.06|14.9|13.1|14.85|13.05|0
1715886600000|2024-05-16 19:10:00|14.87|13.07|14.9|13.1|14.93|13.13|14.86|13.06|0
1715886900000|2024-05-16 19:15:00|14.89|13.09|14.89|13.09|14.94|13.14|14.87|13.07|0
1715887200000|2024-05-16 19:20:00|14.9|13.1|14.93|13.13|14.94|13.14|14.88|13.08|0
1715887500000|2024-05-16 19:25:00|14.94|13.14|14.92|13.12|14.95|13.15|14.91|13.11|0
1715887800000|2024-05-16 19:30:00|14.94|13.14|15.03|13.23|15.08|13.28|14.92|13.12|0
1715888100000|2024-05-16 19:35:00|15.01|13.21|15.14|13.34|15.2|13.4|15|13.2|0
1715888400000|2024-05-16 19:40:00|15.12|13.32|15.19|13.39|15.21|13.41|15.11|13.31|0
1715888700000|2024-05-16 19:45:00|15.2|13.4|15.17|13.37|15.23|13.43|15.12|13.32|0
1715889000000|2024-05-16 19:50:00|15.18|13.38|14.92|13.12|15.18|13.38|14.91|13.11|0
1715889300000|2024-05-16 19:55:00|14.97|13.17|15.27|13.47|15.34|13.54|14.97|13.17|0
1715889600000|2024-05-16 20:00:00|15.3|13.5|15.33|13.53|15.39|13.59|15.25|13.45|0
1715889900000|2024-05-16 20:05:00|15.32|13.52|15.37|13.57|15.37|13.57|15.31|13.51|0
1715890200000|2024-05-16 20:10:00|15.36|13.56|15.37|13.57|15.39|13.59|15.35|13.55|0
1715890500000|2024-05-16 20:15:00|15.47|13.47|15.44|13.44|15.48|13.48|15.44|13.44|0
1715890800000|2024-05-16 20:20:00|15.43|13.43|15.48|13.48|15.48|13.48|15.43|13.43|0
1715891100000|2024-05-16 20:25:00|15.47|13.47|15.48|13.48|15.49|13.49|15.47|13.47|0
1715891400000|2024-05-16 20:30:00|15.47|13.47|15.51|13.51|15.53|13.53|15.47|13.47|0
1715891700000|2024-05-16 20:35:00|15.5|13.5|15.49|13.49|15.51|13.51|15.49|13.49|0
1715892000000|2024-05-16 20:40:00|15.48|13.48|15.48|13.48|15.49|13.49|15.48|13.48|0
1715892300000|2024-05-16 20:45:00|15.49|13.49|15.5|13.5|15.5|13.5|15.49|13.49|0
1715892600000|2024-05-16 20:50:00|15.49|13.49|15.51|13.51|15.51|13.51|15.49|13.49|0
1715892900000|2024-05-16 20:55:00|15.52|13.52|15.52|13.52|15.52|13.52|15.51|13.51|0
1715893200000|2024-05-16 21:00:00|15.51|13.51|15.52|13.52|15.53|13.53|15.51|13.51|0
1715893500000|2024-05-16 21:05:00|15.51|13.51|15.51|13.51|15.51|13.51|15.51|13.51|0
1715893800000|2024-05-16 21:10:00|15.5|13.5|15.48|13.48|15.51|13.51|15.48|13.48|0
1715894100000|2024-05-16 21:15:00|15.47|13.47|15.48|13.48|15.49|13.49|15.47|13.47|0
1715894400000|2024-05-16 21:20:00|15.47|13.47|15.44|13.44|15.48|13.48|15.43|13.43|0
1715894700000|2024-05-16 21:25:00|15.43|13.43|15.43|13.43|15.44|13.44|15.43|13.43|0
1715895300000|2024-05-16 21:35:00|15.44|13.44|15.42|13.42|15.44|13.44|15.42|13.42|0
1715895600000|2024-05-16 21:40:00|15.41|13.41|15.41|13.41|15.42|13.42|15.41|13.41|0
1715895900000|2024-05-16 21:45:00|15.42|13.42|15.41|13.41|15.42|13.42|15.4|13.4|0
1715896200000|2024-05-16 21:50:00|15.4|13.4|15.42|13.42|15.42|13.42|15.39|13.39|0
1715896500000|2024-05-16 21:55:00|15.43|13.43|15.42|13.42|15.43|13.43|15.42|13.42|0
1715896800000|2024-05-16 22:00:00|15.41|13.41|15.44|13.44|15.44|13.44|15.39|13.39|0
1715897100000|2024-05-16 22:05:00|15.45|13.45|15.44|13.44|15.47|13.47|15.43|13.43|0
1715897400000|2024-05-16 22:10:00|15.45|13.45|15.45|13.45|15.45|13.45|15.44|13.44|0
1715897700000|2024-05-16 22:15:00|15.44|13.44|15.44|13.44|15.46|13.46|15.44|13.44|0
1715898000000|2024-05-16 22:20:00|15.43|13.43|15.4|13.4|15.43|13.43|15.4|13.4|0
1715898300000|2024-05-16 22:25:00|15.41|13.41|15.43|13.43|15.43|13.43|15.39|13.39|0
1715898600000|2024-05-16 22:30:00|15.41|13.41|15.47|13.47|15.48|13.48|15.41|13.41|0
1715898900000|2024-05-16 22:35:00|15.46|13.46|15.43|13.43|15.46|13.46|15.43|13.43|0
1715899200000|2024-05-16 22:40:00|15.44|13.44|15.41|13.41|15.44|13.44|15.41|13.41|0
1715899500000|2024-05-16 22:45:00|15.4|13.4|15.39|13.39|15.41|13.41|15.39|13.39|0
1715899800000|2024-05-16 22:50:00|15.4|13.4|15.4|13.4|15.41|13.41|15.4|13.4|0
1715900100000|2024-05-16 22:55:00|15.39|13.39|15.4|13.4|15.41|13.41|15.39|13.39|0
1715900400000|2024-05-16 23:00:00|15.41|13.41|15.41|13.41|15.41|13.41|15.4|13.4|0
1715900700000|2024-05-16 23:05:00|15.4|13.4|15.42|13.42|15.44|13.44|15.39|13.39|0
1715901000000|2024-05-16 23:10:00|15.41|13.41|15.39|13.39|15.41|13.41|15.39|13.39|0
1715901300000|2024-05-16 23:15:00|15.41|13.41|15.39|13.39|15.41|13.41|15.38|13.38|0
1715901600000|2024-05-16 23:20:00|15.38|13.38|15.4|13.4|15.4|13.4|15.38|13.38|0
1715901900000|2024-05-16 23:25:00|15.39|13.39|15.39|13.39|15.4|13.4|15.38|13.38|0
1715902200000|2024-05-16 23:30:00|15.38|13.38|15.37|13.37|15.38|13.38|15.37|13.37|0
1715902500000|2024-05-16 23:35:00|15.36|13.36|15.35|13.35|15.37|13.37|15.34|13.34|0
1715902800000|2024-05-16 23:40:00|15.36|13.36|15.37|13.37|15.37|13.37|15.36|13.36|0
1715903100000|2024-05-16 23:45:00|15.36|13.36|15.4|13.4|15.4|13.4|15.36|13.36|0
1715903400000|2024-05-16 23:50:00|15.39|13.39|15.39|13.39|15.39|13.39|15.39|13.39|0
1715903700000|2024-05-16 23:55:00|15.38|13.38|15.38|13.38|15.38|13.38|15.37|13.37|0
1715904000000|2024-05-17 00:00:00|15.37|13.37|15.37|13.37|15.39|13.39|15.35|13.35|0
1715904300000|2024-05-17 00:05:00|15.38|13.38|15.36|13.36|15.38|13.38|15.35|13.35|0
1715904600000|2024-05-17 00:10:00|15.37|13.37|15.38|13.38|15.38|13.38|15.35|13.35|0
1715904900000|2024-05-17 00:15:00|15.28|13.48|15.27|13.47|15.31|13.51|15.27|13.47|0
1715905200000|2024-05-17 00:20:00|15.26|13.46|15.27|13.47|15.27|13.47|15.26|13.46|0
1715905500000|2024-05-17 00:25:00|15.28|13.48|15.27|13.47|15.28|13.48|15.27|13.47|0
1715905800000|2024-05-17 00:30:00|15.28|13.48|15.26|13.46|15.28|13.48|15.26|13.46|0
1715906100000|2024-05-17 00:35:00|15.27|13.47|15.26|13.46|15.27|13.47|15.25|13.45|0
1715906400000|2024-05-17 00:40:00|15.23|13.43|17.13|15.19|17.14|15.2|15.23|13.43|0
1715906700000|2024-05-17 00:45:00|17.14|15.2|17.12|15.18|17.14|15.2|17.12|15.18|0
1715907000000|2024-05-17 00:50:00|17.11|15.17|17.1|15.16|17.13|15.19|17.1|15.16|0
1715907300000|2024-05-17 00:55:00|17.11|15.17|17.11|15.17|17.11|15.17|17.09|15.15|0
1715907600000|2024-05-17 01:00:00|17.1|15.16|17.1|15.16|17.11|15.17|17.1|15.16|0
1715907900000|2024-05-17 01:05:00|17.09|15.15|17.08|15.15|17.09|15.15|17.07|15.14|0
1715908200000|2024-05-17 01:10:00|17.07|15.14|17.09|15.15|17.1|15.16|17.07|15.14|0
1715908500000|2024-05-17 01:15:00|17.1|15.16|17.1|15.16|17.1|15.17|17.09|15.15|0
1715908800000|2024-05-17 01:20:00|17.09|15.17|17.1|15.17|17.1|15.17|17.08|15.14|0
1715909100000|2024-05-17 01:25:00|17.11|15.16|17.08|15.15|17.11|15.17|17.08|15.15|0
1715909400000|2024-05-17 01:30:00|17.07|15.14|17.06|15.13|17.07|15.14|17.05|15.12|0
1715909700000|2024-05-17 01:35:00|17.07|15.14|17.05|15.12|17.08|15.14|17.04|15.11|0
1715910000000|2024-05-17 01:40:00|17.06|15.13|17.05|15.12|17.07|15.13|17.05|15.12|0
1715910300000|2024-05-17 01:45:00|17.04|15.11|17.03|15.1|17.05|15.12|17.03|15.1|0
1715910600000|2024-05-17 01:50:00|17.05|15.12|17.06|15.12|17.06|15.13|17.05|15.12|0
1715910900000|2024-05-17 01:55:00|17.05|15.13|17.05|15.12|17.06|15.13|17.05|15.12|0
1715911200000|2024-05-17 02:00:00|17.06|15.13|17.08|15.15|17.08|15.15|17.05|15.12|0
1715911500000|2024-05-17 02:05:00|17.07|15.14|17.09|15.15|17.1|15.16|17.06|15.13|0
1715911800000|2024-05-17 02:10:00|17.08|15.16|17.1|15.16|17.1|15.17|17.08|15.15|0
1715912100000|2024-05-17 02:15:00|17.09|15.15|17.09|15.15|17.1|15.16|17.09|15.15|0
1715912400000|2024-05-17 02:20:00|17.1|15.16|17.09|15.15|17.1|15.16|17.08|15.14|0
1715912700000|2024-05-17 02:25:00|17.1|15.16|17.1|15.17|17.12|15.18|17.1|15.16|0
1715913000000|2024-05-17 02:30:00|17.11|15.18|17.12|15.18|17.13|15.19|17.11|15.18|0
1715913300000|2024-05-17 02:35:00|17.11|15.17|17.1|15.16|17.12|15.18|17.1|15.16|0
1715913600000|2024-05-17 02:40:00|17.11|15.17|17.11|15.17|17.12|15.18|17.1|15.16|0
1715913900000|2024-05-17 02:45:00|17.12|15.18|17.12|15.18|17.13|15.19|17.12|15.18|0
1715914200000|2024-05-17 02:50:00|17.13|15.19|17.15|15.21|17.15|15.21|17.12|15.18|0
1715914500000|2024-05-17 02:55:00|17.14|15.2|17.15|15.21|17.17|15.22|17.14|15.2|0
1715914800000|2024-05-17 03:00:00|17.14|15.2|17.15|15.21|17.16|15.22|17.13|15.19|0
1715915100000|2024-05-17 03:05:00|17.14|15.2|17.16|15.21|17.16|15.21|17.14|15.2|0
1715915400000|2024-05-17 03:10:00|17.17|15.22|17.18|15.23|17.18|15.24|17.17|15.22|0
1715915700000|2024-05-17 03:15:00|17.17|15.24|17.17|15.23|17.18|15.24|17.16|15.22|0
1715916000000|2024-05-17 03:20:00|17.18|15.24|17.16|15.22|17.18|15.24|17.16|15.22|0
1715916300000|2024-05-17 03:25:00|17.15|15.21|17.15|15.21|17.16|15.22|17.15|15.21|0
1715916600000|2024-05-17 03:30:00|17.16|15.22|17.16|15.22|17.18|15.23|17.16|15.22|0
1715916900000|2024-05-17 03:35:00|17.17|15.23|17.16|15.22|17.17|15.23|17.16|15.22|0
1715917200000|2024-05-17 03:40:00|17.15|15.21|17.16|15.22|17.18|15.23|17.15|15.21|0
1715917500000|2024-05-17 03:45:00|17.17|15.23|17.18|15.23|17.18|15.23|17.16|15.21|0
1715917800000|2024-05-17 03:50:00|17.17|15.22|17.15|15.21|17.17|15.22|17.15|15.21|0
1715918100000|2024-05-17 03:55:00|17.16|15.22|17.17|15.22|17.18|15.23|17.15|15.21|0
1715918400000|2024-05-17 04:00:00|17.16|15.23|17.18|15.23|17.18|15.23|17.16|15.22|0
1715918700000|2024-05-17 04:05:00|17.17|15.24|17.18|15.24|17.18|15.24|17.17|15.23|0
1715919000000|2024-05-17 04:10:00|17.17|15.23|17.17|15.22|17.17|15.23|17.17|15.22|0
1715919300000|2024-05-17 04:15:00|17.16|15.21|17.16|15.21|17.16|15.21|17.15|15.21|0
1715919600000|2024-05-17 04:20:00|17.15||17.15||17.15||17.15||0
1715919900000|2024-05-17 04:25:00|17.14|15.2|17.14|15.2|17.15|15.21|17.14|15.2|0
1715920200000|2024-05-17 04:30:00|17.13|15.19|17.12|15.18|17.13|15.19|17.12|15.18|0
1715920500000|2024-05-17 04:35:00|17.13|15.19|17.12|15.18|17.13|15.19|17.12|15.18|0
1715920800000|2024-05-17 04:40:00|17.11|15.17|17.11|15.17|17.12|15.18|17.1|15.16|0
1715921100000|2024-05-17 04:45:00|17.1|15.16|17.12|15.18|17.13|15.19|17.1|15.16|0
1715921400000|2024-05-17 04:50:00|17.13|15.19|17.12|15.18|17.13|15.19|17.11|15.17|0
1715921700000|2024-05-17 04:55:00|17.11|15.17|17.11|15.17|17.12|15.18|17.1|15.16|0
1715922000000|2024-05-17 05:00:00|17.1|15.16|17.08|15.15|17.12|15.18|17.08|15.15|0
1715922300000|2024-05-17 05:05:00|17.09|15.16|17.08|15.15|17.1|15.16|17.07|15.14|0
1715922600000|2024-05-17 05:10:00|17.07|15.14|17.07|15.14|17.08|15.15|17.07|15.14|0
1715922900000|2024-05-17 05:15:00|17.08|15.15|17.09|15.15|17.09|15.15|17.07|15.14|0
1715923200000|2024-05-17 05:20:00|17.1|15.16|17.09|15.16|17.1|15.17|17.09|15.15|0
1715923500000|2024-05-17 05:25:00|17.1|15.15|17.13|15.19|17.13|15.19|17.1|15.15|0
1715923800000|2024-05-17 05:30:00|17.14|15.2|17.13|15.19|17.14|15.2|17.12|15.18|0
1715924100000|2024-05-17 05:35:00|17.12|15.18|17.09|15.16|17.12|15.18|17.09|15.16|0
1715924400000|2024-05-17 05:40:00|17.1|15.17|17.08|15.15|17.11|15.17|17.08|15.15|0
1715924700000|2024-05-17 05:45:00|17.09|15.16|17.1|15.16|17.1|15.16|17.08|15.16|0
1715925000000|2024-05-17 05:50:00|17.09|15.15|17.06|15.13|17.1|15.16|17.06|15.13|0
1715925300000|2024-05-17 05:55:00|17.07|15.14|17.07|15.14|17.1|15.16|17.06|15.13|0
1715925600000|2024-05-17 06:00:00|17.08|15.15|17.02|15.09|17.08|15.15|17|15.08|0
1715925900000|2024-05-17 06:05:00|17.03|15.1|17.03|15.1|17.05|15.12|17.01|15.08|0
1715926200000|2024-05-17 06:10:00|17.04|15.11|17.05|15.12|17.06|15.13|17.03|15.1|0
1715926500000|2024-05-17 06:15:00|17.06|15.13|17.02|15.09|17.06|15.13|17.02|15.09|0
1715926800000|2024-05-17 06:20:00|17.03|15.1|17.01|15.08|17.03|15.1|17|15.08|0
1715927100000|2024-05-17 06:25:00|17.02|15.09|17|15.07|17.03|15.1|17|15.07|0
1715927400000|2024-05-17 06:30:00|17.01|15.08|16.97|15.05|17.02|15.09|16.96|15.04|0
1715927700000|2024-05-17 06:35:00|16.98|15.06|17|15.07|17.01|15.08|16.96|15.04|0
1715928000000|2024-05-17 06:40:00|16.99|15.08|17.01|15.09|17.04|15.11|16.99|15.08|0
1715928300000|2024-05-17 06:45:00|17.02|15.1|17|15.08|17.04|15.11|17|15.08|0
1715928600000|2024-05-17 06:50:00|17.01|15.09|17|15.08|17.02|15.09|17|15.07|0
1715928900000|2024-05-17 06:55:00|17.01|15.07|17.05|15.12|17.05|15.12|17|15.07|0
1715929200000|2024-05-17 07:00:00|17.06|15.13|16.99|15.07|17.06|15.13|16.99|15.06|0
1715929500000|2024-05-17 07:05:00|17.01|15.09|17.04|15.12|17.05|15.12|17|15.08|0
1715929800000|2024-05-17 07:10:00|17.06|15.13|17.03|15.1|17.06|15.13|17.03|15.1|0
1715930100000|2024-05-17 07:15:00|17.02|15.09|17.03|15.11|17.03|15.11|17|15.08|0
1715930400000|2024-05-17 07:20:00|17.04|15.12|15.56|13.76|17.07|15.14|15.56|13.76|0
1715930700000|2024-05-17 07:25:00|15.57|13.77|15.55|13.75|15.57|13.77|15.55|13.75|0
1715931000000|2024-05-17 07:30:00|15.56|13.76|15.57|13.77|15.57|13.77|15.53|13.73|0
1715931300000|2024-05-17 07:35:00|15.58|13.78|15.56|13.76|15.6|13.8|15.55|13.75|0
1715931600000|2024-05-17 07:40:00|15.57|13.77|15.53|13.73|15.57|13.77|15.53|13.73|0
1715931900000|2024-05-17 07:45:00|15.54|13.74|15.52|13.72|15.55|13.75|15.52|13.72|0
1715932200000|2024-05-17 07:50:00|15.53|13.73|15.56|13.76|15.57|13.77|15.53|13.73|0
1715932500000|2024-05-17 07:55:00|15.57|13.77|15.58|13.78|15.6|13.8|15.57|13.77|0
1715932800000|2024-05-17 08:00:00|15.59|13.79|15.62|13.82|15.63|13.83|15.58|13.78|0
1715933100000|2024-05-17 08:05:00|15.61|13.81|15.74|13.94|15.74|13.94|15.61|13.81|0
1715933400000|2024-05-17 08:10:00|15.73|13.93|15.74|13.94|15.74|13.94|15.68|13.88|0
1715933700000|2024-05-17 08:15:00|15.75|13.95|15.74|13.94|15.77|13.97|15.73|13.93|0
1715934000000|2024-05-17 08:20:00|15.75|13.95|15.74|13.94|15.77|13.97|15.73|13.93|0
1715934300000|2024-05-17 08:25:00|15.73|13.93|15.77|13.97|15.77|13.97|15.73|13.93|0
1715934600000|2024-05-17 08:30:00|15.76|13.96|15.76|13.96|15.78|13.98|15.75|13.95|0
1715934900000|2024-05-17 08:35:00|15.75|13.95|15.76|13.96|15.77|13.97|15.73|13.93|0
1715935200000|2024-05-17 08:40:00|15.75|13.95|15.72|13.92|15.76|13.96|15.72|13.92|0
1715935500000|2024-05-17 08:45:00|15.73|13.93|15.73|13.93|15.76|13.96|15.72|13.92|0
1715935800000|2024-05-17 08:50:00|15.74|13.94|15.7|13.9|15.75|13.95|15.7|13.9|0
1715936100000|2024-05-17 08:55:00|15.69|13.89|15.7|13.9|15.71|13.91|15.69|13.89|0
1715936400000|2024-05-17 09:00:00|15.69|13.89|15.63|13.83|15.69|13.89|15.62|13.82|0
1715936700000|2024-05-17 09:05:00|15.62|13.82|15.61|13.81|15.65|13.85|15.61|13.81|0
1715937000000|2024-05-17 09:10:00|15.6|13.8|15.61|13.81|15.61|13.81|15.57|13.77|0
1715937300000|2024-05-17 09:15:00|15.6|13.8|15.63|13.83|15.65|13.85|15.59|13.79|0
1715937600000|2024-05-17 09:20:00|15.64|13.84|15.62|13.82|15.67|13.87|15.62|13.82|0
1715937900000|2024-05-17 09:25:00|15.63|13.83|15.59|13.79|15.63|13.83|15.59|13.79|0
1715938200000|2024-05-17 09:30:00|15.6|13.8|15.6|13.8|15.63|13.83|15.59|13.79|0
1715938500000|2024-05-17 09:35:00|15.61|13.81|15.61|13.81|15.62|13.82|15.6|13.8|0
1715938800000|2024-05-17 09:40:00|15.62|13.82|15.59|13.79|15.62|13.82|15.58|13.78|0
1715939100000|2024-05-17 09:45:00|15.58|13.78|15.54|13.74|15.58|13.78|15.53|13.73|0
1715939400000|2024-05-17 09:50:00|15.55|13.75|15.56|13.76|15.59|13.79|15.54|13.74|0
1715939700000|2024-05-17 09:55:00|15.55|13.75|15.6|13.8|15.6|13.8|15.55|13.75|0
1715940000000|2024-05-17 10:00:00|15.59|13.79|15.59|13.79|15.61|13.81|15.58|13.78|0
1715940300000|2024-05-17 10:05:00|15.6|13.8|15.63|13.83|15.65|13.85|15.6|13.8|0
1715940600000|2024-05-17 10:10:00|15.64|13.84|15.64|13.84|15.66|13.86|15.64|13.84|0
1715940900000|2024-05-17 10:15:00|15.65|13.85|15.61|13.81|15.67|13.87|15.61|13.81|0
1715941200000|2024-05-17 10:20:00|15.62|13.82|15.59|13.79|15.63|13.83|15.58|13.78|0
1715941500000|2024-05-17 10:25:00|15.6|13.8|15.58|13.78|15.6|13.8|15.57|13.77|0
1715941800000|2024-05-17 10:30:00|15.57|13.77|15.6|13.8|15.6|13.8|15.57|13.77|0
1715942100000|2024-05-17 10:35:00|15.61|13.81|15.61|13.81|15.63|13.83|15.6|13.8|0
1715942400000|2024-05-17 10:40:00|15.62|13.82|15.6|13.8|15.62|13.82|15.59|13.79|0
1715942700000|2024-05-17 10:45:00|15.61|13.81|15.6|13.8|15.62|13.82|15.59|13.79|0
1715943000000|2024-05-17 10:50:00|15.61|13.81|15.59|13.79|15.61|13.81|15.56|13.76|0
1715943300000|2024-05-17 10:55:00|15.58|13.78|15.55|13.75|15.59|13.79|15.55|13.75|0
1715943600000|2024-05-17 11:00:00|15.54|13.74|15.55|13.75|15.55|13.75|15.52|13.72|0
1715943900000|2024-05-17 11:05:00|15.56|13.76|15.57|13.77|15.59|13.79|15.55|13.75|0
1715944200000|2024-05-17 11:10:00|15.58|13.78|15.61|13.81|15.61|13.81|15.57|13.77|0
1715944500000|2024-05-17 11:15:00|15.59|13.79|15.52|13.72|15.59|13.79|15.52|13.72|0
1715944800000|2024-05-17 11:20:00|15.53|13.73|15.54|13.74|15.54|13.74|15.52|13.72|0
1715945100000|2024-05-17 11:25:00|15.53|13.73|15.5|13.7|15.54|13.74|15.49|13.69|0
1715945400000|2024-05-17 11:30:00|15.49|13.69|15.49|13.69|15.5|13.7|15.48|13.68|0
1715945700000|2024-05-17 11:35:00|15.5|13.7|15.5|13.7|15.52|13.72|15.5|13.7|0
1715946000000|2024-05-17 11:40:00|15.49|13.69|15.46|13.66|15.5|13.7|15.43|13.63|0
1715946300000|2024-05-17 11:45:00|15.47|13.67|15.47|13.67|15.49|13.69|15.47|13.67|0
1715946600000|2024-05-17 11:50:00|15.46|13.66|15.49|13.69|15.49|13.69|15.46|13.66|0
1715946900000|2024-05-17 11:55:00|15.5|13.7|15.49|13.69|15.5|13.7|15.48|13.68|0
1715947200000|2024-05-17 12:00:00|15.5|13.7|15.49|13.69|15.51|13.71|15.47|13.67|0
1715947500000|2024-05-17 12:05:00|15.5|13.7|15.45|13.65|15.51|13.71|15.45|13.65|0
1715947800000|2024-05-17 12:10:00|15.46|13.66|15.49|13.69|15.5|13.7|15.45|13.65|0
1715948100000|2024-05-17 12:15:00|15.5|13.7|15.48|13.68|15.53|13.73|15.48|13.68|0
1715948400000|2024-05-17 12:20:00|15.49|13.69|15.48|13.68|15.5|13.7|15.42|13.62|0
1715948700000|2024-05-17 12:25:00|15.47|13.67|15.44|13.64|15.48|13.68|15.44|13.64|0
1715949000000|2024-05-17 12:30:00|15.43|13.63|16.32|14.48|16.32|14.48|15.41|13.61|0
1715949300000|2024-05-17 12:35:00|16.31|14.47|14.15|12.35|16.34|14.49|14.13|12.33|0
1715949600000|2024-05-17 12:40:00|14.16|12.36|14.14|12.34|14.17|12.37|14.13|12.33|0
1715949900000|2024-05-17 12:45:00|14.13|12.33|14.12|12.32|14.15|12.35|14.12|12.32|0
1715950200000|2024-05-17 12:50:00|14.13|12.33|14.14|12.34|14.15|12.35|14.12|12.32|0
1715950500000|2024-05-17 12:55:00|14.13|12.33|14.1|12.3|14.14|12.34|14.1|12.3|0
1715950800000|2024-05-17 13:00:00|14.11|12.31|14.14|12.34|14.16|12.36|14.1|12.3|0
1715951100000|2024-05-17 13:05:00|14.15|12.35|14.16|12.36|14.17|12.37|14.15|12.35|0
1715951400000|2024-05-17 13:10:00|14.17|12.37|14.14|12.34|14.18|12.38|14.14|12.34|0
1715951700000|2024-05-17 13:15:00|14.15|12.35|14.17|12.37|14.17|12.37|14.14|12.34|0
1715952000000|2024-05-17 13:20:00|14.16|12.36|14.19|12.39|14.2|12.4|14.16|12.36|0
1715952300000|2024-05-17 13:25:00|14.2|12.4|14.27|12.47|14.35|12.55|14.2|12.4|0
1715952600000|2024-05-17 13:30:00|14.25|12.45|14.25|12.45|14.28|12.48|14.14|12.34|0
1715952900000|2024-05-17 13:35:00|14.26|12.46|14.26|12.46|14.28|12.48|14.19|12.39|0
1715953200000|2024-05-17 13:40:00|14.25|12.45|14.32|12.52|14.34|12.54|14.25|12.45|0
1715953500000|2024-05-17 13:45:00|14.33|12.53|14.29|12.49|14.37|12.57|14.26|12.46|0
1715953800000|2024-05-17 13:50:00|14.28|12.48|14.29|12.49|14.33|12.53|14.26|12.46|0
1715954100000|2024-05-17 13:55:00|14.3|12.5|14.26|12.46|14.32|12.52|14.24|12.44|0
1715954400000|2024-05-17 14:00:00|14.25|12.45|14.22|12.42|14.27|12.47|14.21|12.41|0
1715954700000|2024-05-17 14:05:00|14.21|12.41|14.31|12.51|14.35|12.55|14.21|12.41|0
1715955000000|2024-05-17 14:10:00|14.3|12.5|14.31|12.51|14.37|12.57|14.28|12.48|0
1715955300000|2024-05-17 14:15:00|14.32|12.52|14.3|12.5|14.33|12.53|14.28|12.48|0
1715955600000|2024-05-17 14:20:00|14.29|12.49|14.07|12.27|14.44|12.64|14.06|12.26|0
1715955900000|2024-05-17 14:25:00|14.06|12.26|14|12.2|14.09|12.29|14|12.2|0
1715956200000|2024-05-17 14:30:00|14.01|12.21|13.97|12.17|14.05|12.25|13.97|12.17|0
1715956500000|2024-05-17 14:35:00|13.98|12.18|14.02|12.22|14.04|12.24|13.97|12.17|0
1715956800000|2024-05-17 14:40:00|14.01|12.21|13.99|12.19|14.02|12.22|13.98|12.18|0
1715957100000|2024-05-17 14:45:00|13.98|12.18|13.98|12.18|14|12.2|13.97|12.17|0
1715957400000|2024-05-17 14:50:00|13.99|12.19|13.99|12.19|14.02|12.22|13.98|12.18|0
1715957700000|2024-05-17 14:55:00|13.98|12.18|14.01|12.21|14.04|12.24|13.98|12.18|0
1715958000000|2024-05-17 15:00:00|14.02|12.22|14.18|12.38|14.21|12.41|14.02|12.22|0
1715958300000|2024-05-17 15:05:00|14.19|12.39|14.1|12.3|14.2|12.4|14.08|12.28|0
1715958600000|2024-05-17 15:10:00|14.09|12.29|14.08|12.28|14.14|12.34|14.07|12.27|0
1715958900000|2024-05-17 15:15:00|14.09|12.29|14.1|12.3|14.12|12.32|14.06|12.26|0
1715959200000|2024-05-17 15:20:00|14.11|12.31|14.15|12.35|14.17|12.37|14.1|12.3|0
1715959500000|2024-05-17 15:25:00|14.14|12.34|14.12|12.32|14.14|12.34|14.09|12.29|0
1715959800000|2024-05-17 15:30:00|14.11|12.31|14.17|12.37|14.21|12.41|14.1|12.3|0
1715960100000|2024-05-17 15:35:00|14.18|12.38|14.21|12.41|14.23|12.43|14.17|12.37|0
1715960400000|2024-05-17 15:40:00|14.22|12.42|14.19|12.39|14.24|12.44|14.18|12.38|0
1715960700000|2024-05-17 15:45:00|14.2|12.4|14.25|12.45|14.25|12.45|14.16|12.36|0
1715961000000|2024-05-17 15:50:00|14.24|12.44|14.14|12.34|14.24|12.44|14.12|12.32|0
1715961300000|2024-05-17 15:55:00|14.13|12.33|14.08|12.28|14.14|12.34|14.08|12.28|0
1715961600000|2024-05-17 16:00:00|14.09|12.29|14.06|12.26|14.1|12.3|14.03|12.23|0
1715961900000|2024-05-17 16:05:00|14.07|12.27|14.1|12.3|14.16|12.36|14.07|12.27|0
1715962200000|2024-05-17 16:10:00|14.09|12.29|14.12|12.32|14.14|12.34|14.08|12.28|0
1715962500000|2024-05-17 16:15:00|14.11|12.31|14.1|12.3|14.12|12.32|14.08|12.28|0
1715962800000|2024-05-17 16:20:00|14.11|12.31|14.15|12.35|14.19|12.39|14.1|12.3|0
1715963100000|2024-05-17 16:25:00|14.16|12.36|14.16|12.36|14.17|12.37|14.14|12.34|0
1715963400000|2024-05-17 16:30:00|14.17|12.37|14.14|12.34|14.2|12.4|14.14|12.34|0
1715963700000|2024-05-17 16:35:00|14.15|12.35|14.14|12.34|14.15|12.35|14.12|12.32|0
1715964000000|2024-05-17 16:40:00|14.15|12.35|14.21|12.41|14.23|12.43|14.14|12.34|0
1715964300000|2024-05-17 16:45:00|14.22|12.42|14.17|12.37|14.3|12.5|14.17|12.37|0
1715964600000|2024-05-17 16:50:00|14.16|12.36|14.11|12.31|14.16|12.36|14.1|12.3|0
1715964900000|2024-05-17 16:55:00|14.1|12.3|14.09|12.29|14.11|12.31|14.08|12.28|0
1715965200000|2024-05-17 17:00:00|14.1|12.3|14.08|12.28|14.11|12.31|14.06|12.26|0
1715965500000|2024-05-17 17:05:00|14.07|12.27|14.06|12.26|14.11|12.31|14.06|12.26|0
1715965800000|2024-05-17 17:10:00|14.07|12.27|14.07|12.27|14.1|12.3|14.06|12.26|0
1715966100000|2024-05-17 17:15:00|14.08|12.28|14.16|12.36|14.16|12.36|14.05|12.25|0
1715966400000|2024-05-17 17:20:00|14.17|12.37|14.15|12.35|14.17|12.37|14.12|12.32|0
1715966700000|2024-05-17 17:25:00|14.14|12.34|14.11|12.31|14.15|12.35|14.1|12.3|0
1715967000000|2024-05-17 17:30:00|14.1|12.3|14.14|12.34|14.14|12.34|14.08|12.28|0
1715967300000|2024-05-17 17:35:00|14.13|12.33|14.08|12.28|14.17|12.37|14.07|12.27|0
1715967600000|2024-05-17 17:40:00|14.07|12.27|14.07|12.27|14.09|12.29|14.06|12.26|0
1715967900000|2024-05-17 17:45:00|14.06|12.26|14.11|12.31|14.11|12.31|14.06|12.26|0
1715968200000|2024-05-17 17:50:00|14.09|12.29|14.1|12.3|14.11|12.31|14.06|12.26|0
1715968500000|2024-05-17 17:55:00|14.11|12.31|14.1|12.3|14.12|12.32|14.09|12.29|0
1715968800000|2024-05-17 18:00:00|14.09|12.29|14.23|12.43|14.23|12.43|14.09|12.29|0
1715969100000|2024-05-17 18:05:00|14.22|12.42|14.19|12.39|14.22|12.42|14.14|12.34|0
1715969400000|2024-05-17 18:10:00|14.18|12.38|14.36|12.56|14.38|12.58|14.18|12.38|0
1715969700000|2024-05-17 18:15:00|14.39|12.59|14.31|12.51|14.39|12.59|14.28|12.48|0
1715970000000|2024-05-17 18:20:00|14.32|12.52|13.86|12.06|14.39|12.59|13.86|12.06|0
1715970300000|2024-05-17 18:25:00|13.84|12.04|13.8|12|13.84|12.04|13.79|11.99|0
1715970600000|2024-05-17 18:30:00|13.81|12.01|13.77|11.97|13.81|12.01|13.73|11.93|0
1715970900000|2024-05-17 18:35:00|13.76|11.96|13.74|11.94|13.78|11.98|13.73|11.93|0
1715971200000|2024-05-17 18:40:00|13.75|11.95|13.78|11.98|13.8|12|13.73|11.93|0
1715971500000|2024-05-17 18:45:00|13.77|11.97|13.7|11.9|13.78|11.98|13.7|11.9|0
1715971800000|2024-05-17 18:50:00|13.69|11.89|13.61|11.81|13.7|11.9|13.6|11.8|0
1715972100000|2024-05-17 18:55:00|13.6|11.8|13.54|11.74|13.6|11.8|13.52|11.72|0
1715972400000|2024-05-17 19:00:00|13.55|11.75|13.53|11.73|13.59|11.79|13.53|11.73|0
1715972700000|2024-05-17 19:05:00|13.55|11.75|13.51|11.71|13.57|11.77|13.5|11.7|0
1715973000000|2024-05-17 19:10:00|13.5|11.7|13.51|11.71|13.55|11.75|13.5|11.7|0
1715973300000|2024-05-17 19:15:00|13.52|11.72|13.47|11.67|13.52|11.72|13.44|11.64|0
1715973600000|2024-05-17 19:20:00|13.46|11.66|13.43|11.63|13.48|11.68|13.4|11.6|0
1715973900000|2024-05-17 19:25:00|13.42|11.62|13.42|11.62|13.48|11.68|13.4|11.6|0
1715974200000|2024-05-17 19:30:00|13.43|11.63|13.46|11.66|13.48|11.68|13.42|11.62|0
1715974500000|2024-05-17 19:35:00|13.45|11.65|13.44|11.64|13.46|11.66|13.4|11.6|0
1715974800000|2024-05-17 19:40:00|13.43|11.63|13.46|11.66|13.49|11.69|13.41|11.61|0
1715975100000|2024-05-17 19:45:00|13.48|11.68|13.5|11.7|13.52|11.72|13.45|11.65|0
1715975400000|2024-05-17 19:50:00|13.52|11.72|13.45|11.65|13.54|11.74|13.41|11.61|0
1715975700000|2024-05-17 19:55:00|13.46|11.66|13.36|11.56|13.48|11.68|13.36|11.56|0
1715976000000|2024-05-17 20:00:00|13.33|11.53|13.41|11.61|13.45|11.65|13.33|11.53|0
1715976300000|2024-05-17 20:05:00|13.42|11.62|13.4|11.6|13.42|11.62|13.39|11.59|0
1715976600000|2024-05-17 20:10:00|13.39|11.59|13.4|11.6|13.4|11.6|13.38|11.58|0
1716165300000|2024-05-20 00:35:00|13.32|11.52|13.31|11.51|13.34|11.54|13.31|11.51|0
1716165600000|2024-05-20 00:40:00|13.32|11.52|13.3|11.5|13.32|11.52|13.29|11.49|0
1716165900000|2024-05-20 00:45:00|13.31|11.51|13.31|11.51|13.32|11.52|13.3|11.5|0
1716166200000|2024-05-20 00:50:00|13.32|11.52|13.31|11.51|13.32|11.52|13.3|11.5|0
1716166500000|2024-05-20 00:55:00|13.3|11.5|13.32|11.52|13.33|11.53|13.3|11.5|0
1716166800000|2024-05-20 01:00:00|13.33|11.53|13.32|11.52|13.33|11.53|13.31|11.51|0
1716167100000|2024-05-20 01:05:00|13.33|11.53|13.32|11.52|13.33|11.53|13.32|11.52|0
1716167400000|2024-05-20 01:10:00|13.31|11.51|13.31|11.51|13.33|11.53|13.31|11.51|0
1716167700000|2024-05-20 01:15:00|13.32|11.52|13.33|11.53|13.35|11.55|13.32|11.52|0
1716168000000|2024-05-20 01:20:00|13.34|11.54|13.3|11.5|13.34|11.54|13.3|11.5|0
1716168300000|2024-05-20 01:25:00|13.31|11.51|13.34|11.54|13.34|11.54|13.3|11.5|0
1716168600000|2024-05-20 01:30:00|13.35|11.55|13.34|11.54|13.35|11.55|13.34|11.54|0
1716168900000|2024-05-20 01:35:00|13.35|11.55|13.35|11.55|13.35|11.55|13.34|11.54|0
1716169200000|2024-05-20 01:40:00|13.34|11.54|13.34|11.54|13.34|11.54|13.33|11.53|0
1716169500000|2024-05-20 01:45:00|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1716169800000|2024-05-20 01:50:00|13.33|11.53|13.33|11.53|13.34|11.54|13.32|11.52|0
1716170100000|2024-05-20 01:55:00|13.32|11.52|13.33|11.53|13.34|11.54|13.32|11.52|0
1716170400000|2024-05-20 02:00:00|13.34|11.54|13.34|11.54|13.35|11.55|13.33|11.53|0
1716170700000|2024-05-20 02:05:00|13.33|11.53|13.35|11.55|13.37|11.57|13.33|11.53|0
1716171000000|2024-05-20 02:10:00|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1716171300000|2024-05-20 02:15:00|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1716171600000|2024-05-20 02:20:00|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1716171900000|2024-05-20 02:25:00|13.32|11.52|13.32|11.52|13.33|11.53|13.32|11.52|0
1716172200000|2024-05-20 02:30:00|13.33|11.53|13.32|11.52|13.33|11.53|13.31|11.51|0
1716172500000|2024-05-20 02:35:00|13.31|11.51|13.31|11.51|13.32|11.52|13.3|11.5|0
1716172800000|2024-05-20 02:40:00|13.3|11.5|13.29|11.49|13.3|11.5|13.28|11.48|0
1716173100000|2024-05-20 02:45:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1716173400000|2024-05-20 02:50:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1716173700000|2024-05-20 02:55:00|13.28|11.48|13.29|11.49|13.29|11.49|13.28|11.48|0
1716174000000|2024-05-20 03:00:00|13.28|11.48|13.29|11.49|13.3|11.5|13.28|11.48|0
1716174300000|2024-05-20 03:05:00|13.3|11.5|13.31|11.51|13.31|11.51|13.29|11.49|0
1716174600000|2024-05-20 03:10:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1716174900000|2024-05-20 03:15:00|13.28|11.48|13.28|11.48|13.29|11.49|13.27|11.47|0
1716175200000|2024-05-20 03:20:00|13.29|11.49|13.28|11.48|13.29|11.49|13.28|11.48|0
1716175500000|2024-05-20 03:25:00|13.29|11.49|13.28|11.48|13.3|11.5|13.28|11.48|0
1716175800000|2024-05-20 03:30:00|13.29|11.49|13.28|11.48|13.3|11.5|13.28|11.48|0
1716176100000|2024-05-20 03:35:00|13.29|11.49|13.3|11.5|13.31|11.51|13.29|11.49|0
1716176400000|2024-05-20 03:40:00|13.31|11.51|13.3|11.5|13.31|11.51|13.29|11.49|0
1716176700000|2024-05-20 03:45:00|13.31|11.51|13.31|11.51|13.32|11.52|13.3|11.5|0
1716177000000|2024-05-20 03:50:00|13.32|11.52|13.31|11.51|13.32|11.52|13.31|11.51|0
1716177300000|2024-05-20 03:55:00|13.32|11.52|13.31|11.51|13.32|11.52|13.31|11.51|0
1716177600000|2024-05-20 04:00:00|13.32|11.52|13.31|11.51|13.32|11.52|13.31|11.51|0
1716177900000|2024-05-20 04:05:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1716178200000|2024-05-20 04:10:00|13.28|11.48|13.3|11.5|13.3|11.5|13.28|11.48|0
1716178500000|2024-05-20 04:15:00|13.31|11.51|13.29|11.49|13.31|11.51|13.29|11.49|0
1716178800000|2024-05-20 04:20:00|13.3|11.5|13.3|11.5|13.3|11.5|13.29|11.49|0
1716179400000|2024-05-20 04:30:00|13.31|11.51|13.32|11.52|13.32|11.52|13.3|11.5|0
1716179700000|2024-05-20 04:35:00|13.31|11.51|13.32|11.52|13.32|11.52|13.31|11.51|0
1716180000000|2024-05-20 04:40:00|13.31|11.51|13.31|11.51|13.31|11.51|13.3|11.5|0
1716180300000|2024-05-20 04:45:00|13.32|11.52|13.3|11.5|13.32|11.52|13.29|11.49|0
1716180600000|2024-05-20 04:50:00|13.31|11.51|13.31|11.51|13.31|11.51|13.3|11.5|0
1716180900000|2024-05-20 04:55:00|13.3|11.5|13.29|11.49|13.31|11.51|13.29|11.49|0
1716181200000|2024-05-20 05:00:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1716181500000|2024-05-20 05:05:00|13.3|11.5|13.29|11.49|13.31|11.51|13.29|11.49|0
1716181800000|2024-05-20 05:10:00|13.28|11.48|13.29|11.49|13.29|11.49|13.28|11.48|0
1716182100000|2024-05-20 05:15:00|13.28|11.48|13.28|11.48|13.29|11.49|13.27|11.47|0
1716182400000|2024-05-20 05:20:00|13.29|11.49|13.28|11.48|13.29|11.49|13.27|11.47|0
1716182700000|2024-05-20 05:25:00|13.27|11.47|13.28|11.48|13.28|11.48|13.27|11.47|0
1716183000000|2024-05-20 05:30:00|13.29|11.49|13.3|11.5|13.3|11.5|13.29|11.49|0
1716183300000|2024-05-20 05:35:00|13.29|11.49|13.27|11.47|13.29|11.49|13.26|11.46|0
1716183600000|2024-05-20 05:40:00|13.26|11.46|13.28|11.48|13.28|11.48|13.26|11.46|0
1716183900000|2024-05-20 05:45:00|13.27|11.47|13.28|11.48|13.29|11.49|13.27|11.47|0
1716184200000|2024-05-20 05:50:00|13.27|11.47|13.28|11.48|13.29|11.49|13.27|11.47|0
1716184500000|2024-05-20 05:55:00|13.29|11.49|13.27|11.47|13.29|11.49|13.27|11.47|0
1716184800000|2024-05-20 06:00:00|13.28|11.48|13.35|11.55|13.35|11.55|13.28|11.48|0
1716185100000|2024-05-20 06:05:00|13.34|11.54|13.32|11.52|13.34|11.54|13.32|11.52|0
1716185400000|2024-05-20 06:10:00|13.31|11.51|13.31|11.51|13.33|11.53|13.31|11.51|0
1716185700000|2024-05-20 06:15:00|13.32|11.52|13.33|11.53|13.34|11.54|13.32|11.52|0
1716186000000|2024-05-20 06:20:00|13.34|11.54|13.35|11.55|13.36|11.56|13.33|11.53|0
1716186300000|2024-05-20 06:25:00|13.34|11.54|13.34|11.54|13.35|11.55|13.34|11.54|0
1716186600000|2024-05-20 06:30:00|13.33|11.53|13.32|11.52|13.33|11.53|13.32|11.52|0
1716186900000|2024-05-20 06:35:00|13.31|11.51|13.32|11.52|13.32|11.52|13.31|11.51|0
1716187200000|2024-05-20 06:40:00|13.31|11.51|13.3|11.5|13.32|11.52|13.29|11.49|0
1716187500000|2024-05-20 06:45:00|13.31|11.51|13.32|11.52|13.34|11.54|13.31|11.51|0
1716187800000|2024-05-20 06:50:00|13.31|11.51|13.32|11.52|13.33|11.53|13.31|11.51|0
1716188100000|2024-05-20 06:55:00|13.33|11.53|13.35|11.55|13.35|11.55|13.33|11.53|0
1716188400000|2024-05-20 07:00:00|13.36|11.56|13.35|11.55|13.36|11.56|13.34|11.54|0
1716188700000|2024-05-20 07:05:00|13.36|11.56|13.36|11.56|13.38|11.58|13.36|11.56|0
1716189000000|2024-05-20 07:10:00|13.37|11.57|13.36|11.56|13.39|11.59|13.35|11.55|0
1716189300000|2024-05-20 07:15:00|13.35|11.55|13.34|11.54|13.35|11.55|13.34|11.54|0
1716189600000|2024-05-20 07:20:00|13.35|11.55|13.35|11.55|13.35|11.55|13.34|11.54|0
1716189900000|2024-05-20 07:25:00|13.36|11.56|13.34|11.54|13.39|11.59|13.34|11.54|0
1716190200000|2024-05-20 07:30:00|13.35|11.55|13.38|11.58|13.38|11.58|13.34|11.54|0
1716190500000|2024-05-20 07:35:00|13.39|11.59|13.36|11.56|13.39|11.59|13.34|11.54|0
1716190800000|2024-05-20 07:40:00|13.35|11.55|13.34|11.54|13.35|11.55|13.34|11.54|0
1716191100000|2024-05-20 07:45:00|13.35|11.55|13.34|11.54|13.35|11.55|13.33|11.53|0
1716191400000|2024-05-20 07:50:00|13.33|11.53|13.32|11.52|13.33|11.53|13.32|11.52|0
1716191700000|2024-05-20 07:55:00|13.33|11.53|13.35|11.55|13.36|11.56|13.32|11.52|0
1716192000000|2024-05-20 08:00:00|13.36|11.56|13.33|11.53|13.36|11.56|13.32|11.52|0
1716192300000|2024-05-20 08:05:00|13.32|11.52|13.32|11.52|13.32|11.52|13.31|11.51|0
1716192600000|2024-05-20 08:10:00|13.31|11.51|13.33|11.53|13.34|11.54|13.31|11.51|0
1716192900000|2024-05-20 08:15:00|13.32|11.52|13.32|11.52|13.33|11.53|13.3|11.5|0
1716193200000|2024-05-20 08:20:00|13.33|11.53|13.33|11.53|13.34|11.54|13.31|11.51|0
1716193500000|2024-05-20 08:25:00|13.32|11.52|13.32|11.52|13.34|11.54|13.32|11.52|0
1716193800000|2024-05-20 08:30:00|13.33|11.53|13.36|11.56|13.36|11.56|13.32|11.52|0
1716194100000|2024-05-20 08:35:00|13.35|11.55|13.37|11.57|13.38|11.58|13.35|11.55|0
1716194400000|2024-05-20 08:40:00|13.36|11.56|13.38|11.58|13.39|11.59|13.36|11.56|0
1716194700000|2024-05-20 08:45:00|13.39|11.59|13.33|11.53|13.39|11.59|13.33|11.53|0
1716195000000|2024-05-20 08:50:00|13.34|11.54|13.35|11.55|13.36|11.56|13.34|11.54|0
1716195300000|2024-05-20 08:55:00|13.34|11.54|13.34|11.54|13.35|11.55|13.33|11.53|0
1716195600000|2024-05-20 09:00:00|13.33|11.53|13.36|11.56|13.36|11.56|13.33|11.53|0
1716195900000|2024-05-20 09:05:00|13.37|11.57|13.37|11.57|13.37|11.57|13.36|11.56|0
1716196200000|2024-05-20 09:10:00|13.38|11.58|13.34|11.54|13.39|11.59|13.33|11.53|0
1716196500000|2024-05-20 09:15:00|13.33|11.53|13.36|11.56|13.37|11.57|13.33|11.53|0
1716196800000|2024-05-20 09:20:00|13.35|11.55|13.34|11.54|13.36|11.56|13.34|11.54|0
1716197100000|2024-05-20 09:25:00|13.35|11.55|13.34|11.54|13.35|11.55|13.34|11.54|0
1716197400000|2024-05-20 09:30:00|13.33|11.53|13.32|11.52|13.34|11.54|13.32|11.52|0
1716197700000|2024-05-20 09:35:00|13.33|11.53|13.31|11.51|13.34|11.54|13.3|11.5|0
1716198000000|2024-05-20 09:40:00|13.3|11.5|13.31|11.51|13.31|11.51|13.3|11.5|0
1716198300000|2024-05-20 09:45:00|13.32|11.52|13.29|11.49|13.32|11.52|13.29|11.49|0
1716198600000|2024-05-20 09:50:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1716198900000|2024-05-20 09:55:00|13.3|11.5|13.3|11.5|13.31|11.51|13.29|11.49|0
1716199200000|2024-05-20 10:00:00|13.29|11.49|13.31|11.51|13.31|11.51|13.28|11.48|0
1716199500000|2024-05-20 10:05:00|13.32|11.52|13.31|11.51|13.32|11.52|13.3|11.5|0
1716199800000|2024-05-20 10:10:00|13.3|11.5|13.3|11.5|13.31|11.51|13.29|11.49|0
1716200100000|2024-05-20 10:15:00|13.31|11.51|13.31|11.51|13.32|11.52|13.3|11.5|0
1716200400000|2024-05-20 10:20:00|13.3|11.5|13.32|11.52|13.32|11.52|13.3|11.5|0
1716200700000|2024-05-20 10:25:00|13.31|11.51|13.32|11.52|13.32|11.52|13.31|11.51|0
1716201000000|2024-05-20 10:30:00|13.33|11.53|13.3|11.5|13.33|11.53|13.3|11.5|0
1716201300000|2024-05-20 10:35:00|13.29|11.49|13.31|11.51|13.31|11.51|13.29|11.49|0
1716201600000|2024-05-20 10:40:00|13.3|11.5|13.28|11.48|13.31|11.51|13.28|11.48|0
1716201900000|2024-05-20 10:45:00|13.29|11.49|13.29|11.49|13.29|11.49|13.27|11.47|0
1716202200000|2024-05-20 10:50:00|13.28|11.48|13.27|11.47|13.28|11.48|13.27|11.47|0
1716202500000|2024-05-20 10:55:00|13.26|11.46|13.26|11.46|13.27|11.47|13.25|11.45|0
1716202800000|2024-05-20 11:00:00|13.25|11.45|13.25|11.45|13.26|11.46|13.23|11.43|0
1716203100000|2024-05-20 11:05:00|13.26|11.46|13.29|11.49|13.29|11.49|13.25|11.45|0
1716203400000|2024-05-20 11:10:00|13.3|11.5|13.3|11.5|13.3|11.5|13.28|11.48|0
1716203700000|2024-05-20 11:15:00|13.29|11.49|13.28|11.48|13.29|11.49|13.28|11.48|0
1716204000000|2024-05-20 11:20:00|13.27|11.47|13.24|11.44|13.27|11.47|13.24|11.44|0
1716204300000|2024-05-20 11:25:00|13.23|11.43|13.22|11.42|13.24|11.44|13.22|11.42|0
1716204600000|2024-05-20 11:30:00|13.21|11.41|13.2|11.4|13.24|11.44|13.2|11.4|0
1716204900000|2024-05-20 11:35:00|13.21|11.41|13.21|11.41|13.22|11.42|13.2|11.4|0
1716205200000|2024-05-20 11:40:00|13.2|11.4|13.22|11.42|13.22|11.42|13.19|11.39|0
1716205500000|2024-05-20 11:45:00|13.21|11.41|13.23|11.43|13.23|11.43|13.21|11.41|0
1716205800000|2024-05-20 11:50:00|13.22|11.42|13.21|11.41|13.24|11.44|13.21|11.41|0
1716206100000|2024-05-20 11:55:00|13.22|11.42|13.22|11.42|13.24|11.44|13.22|11.42|0
1716206400000|2024-05-20 12:00:00|13.23|11.43|13.24|11.44|13.25|11.45|13.22|11.42|0
1716206700000|2024-05-20 12:05:00|13.23|11.43|13.22|11.42|13.25|11.45|13.19|11.39|0
1716207000000|2024-05-20 12:10:00|13.23|11.43|13.2|11.4|13.23|11.43|13.2|11.4|0
1716207300000|2024-05-20 12:15:00|13.19|11.39|13.2|11.4|13.21|11.41|13.18|11.38|0
1716207600000|2024-05-20 12:20:00|13.19|11.39|13.26|11.46|13.26|11.46|13.19|11.39|0
1716207900000|2024-05-20 12:25:00|13.25|11.45|13.25|11.45|13.26|11.46|13.24|11.44|0
1716208200000|2024-05-20 12:30:00|13.26|11.46|13.28|11.48|13.28|11.48|13.26|11.46|0
1716208500000|2024-05-20 12:35:00|13.29|11.49|13.3|11.5|13.32|11.52|13.29|11.49|0
1716208800000|2024-05-20 12:40:00|13.31|11.51|13.12|11.32|13.89|12.09|13.12|11.32|0
1716209100000|2024-05-20 12:45:00|13.11|11.31|13.06|11.26|13.12|11.32|13.06|11.26|0
1716209400000|2024-05-20 12:50:00|13.05|11.25|13.12|11.32|13.13|11.33|13.04|11.24|0
1716209700000|2024-05-20 12:55:00|13.13|11.33|13.12|11.32|13.13|11.33|13.1|11.3|0
1716210000000|2024-05-20 13:00:00|13.11|11.31|13.12|11.32|13.14|11.34|13.08|11.28|0
1716210300000|2024-05-20 13:05:00|13.13|11.33|13.1|11.3|13.14|11.34|13.09|11.29|0
1716210600000|2024-05-20 13:10:00|13.09|11.29|13.12|11.32|13.12|11.32|13.08|11.28|0
1716210900000|2024-05-20 13:15:00|13.11|11.31|13.1|11.3|13.12|11.32|13.09|11.29|0
1716211200000|2024-05-20 13:20:00|13.09|11.29|13.1|11.3|13.11|11.31|13.09|11.29|0
1716211500000|2024-05-20 13:25:00|13.11|11.31|13.15|11.35|13.15|11.35|13.11|11.31|0
1716211800000|2024-05-20 13:30:00|13.16|11.36|13.01|11.21|13.19|11.39|13.01|11.21|0
1716212100000|2024-05-20 13:35:00|13|11.2|13.01|11.21|13.03|11.23|12.99|11.19|0
1716212400000|2024-05-20 13:40:00|13|11.2|13|11.2|13.04|11.24|12.97|11.17|0
1716212700000|2024-05-20 13:45:00|13.01|11.21|12.92|11.12|13.01|11.21|12.92|11.12|0
1716213000000|2024-05-20 13:50:00|12.89|11.09|12.76|10.96|12.89|11.09|12.74|10.94|0
1716213300000|2024-05-20 13:55:00|12.75|10.95|12.73|10.93|12.78|10.98|12.71|10.91|0
1716213600000|2024-05-20 14:00:00|12.71|10.91|12.79|10.99|12.83|11.03|12.71|10.91|0
1716213900000|2024-05-20 14:05:00|12.8|11|12.76|10.96|12.85|11.05|12.75|10.95|0
1716214200000|2024-05-20 14:10:00|12.75|10.95|13|11.2|13.02|11.22|12.73|10.93|0
1716214500000|2024-05-20 14:15:00|13.01|11.21|12.95|11.15|13.02|11.22|12.95|11.15|0
1716214800000|2024-05-20 14:20:00|12.96|11.16|12.96|11.16|12.97|11.17|12.92|11.12|0
1716215100000|2024-05-20 14:25:00|12.98|11.18|12.94|11.14|13|11.2|12.93|11.13|0
1716215400000|2024-05-20 14:30:00|12.92|11.12|12.97|11.17|12.97|11.17|12.92|11.12|0
1716215700000|2024-05-20 14:35:00|12.96|11.16|12.98|11.18|12.99|11.19|12.94|11.14|0
1716216000000|2024-05-20 14:40:00|12.97|11.17|12.93|11.13|12.97|11.17|12.9|11.1|0
1716216300000|2024-05-20 14:45:00|12.92|11.12|12.88|11.08|12.95|11.15|12.88|11.08|0
1716216600000|2024-05-20 14:50:00|12.89|11.09|12.84|11.04|12.96|11.16|12.82|11.02|0
1716216900000|2024-05-20 14:55:00|12.85|11.05|12.86|11.06|12.9|11.1|12.84|11.04|0
1716217200000|2024-05-20 15:00:00|12.87|11.07|12.89|11.09|12.89|11.09|12.85|11.05|0
1716217500000|2024-05-20 15:05:00|12.88|11.08|12.89|11.09|12.9|11.1|12.86|11.06|0
1716217800000|2024-05-20 15:10:00|12.88|11.08|12.87|11.07|12.88|11.08|12.86|11.06|0
1716218100000|2024-05-20 15:15:00|12.88|11.08|12.9|11.1|12.94|11.14|12.88|11.08|0
1716218400000|2024-05-20 15:20:00|12.91|11.11|12.84|11.04|12.93|11.13|12.84|11.04|0
1716218700000|2024-05-20 15:25:00|12.85|11.05|12.82|11.02|12.85|11.05|12.81|11.01|0
1716219000000|2024-05-20 15:30:00|12.81|11.01|12.79|10.99|12.83|11.03|12.78|10.98|0
1716219300000|2024-05-20 15:35:00|12.8|11|12.82|11.02|12.84|11.04|12.79|10.99|0
1716219600000|2024-05-20 15:40:00|12.83|11.03|12.91|11.11|12.92|11.12|12.83|11.03|0
1716219900000|2024-05-20 15:45:00|12.9|11.1|12.93|11.13|12.94|11.14|12.9|11.1|0
1716220200000|2024-05-20 15:50:00|12.92|11.12|12.95|11.15|12.95|11.15|12.91|11.11|0
1716220500000|2024-05-20 15:55:00|12.96|11.16|12.92|11.12|12.97|11.17|12.9|11.1|0
1716220800000|2024-05-20 16:00:00|12.91|11.11|12.87|11.07|12.91|11.11|12.87|11.07|0
1716221100000|2024-05-20 16:05:00|12.88|11.08|12.9|11.1|12.91|11.11|12.87|11.07|0
1716221400000|2024-05-20 16:10:00|12.91|11.11|12.94|11.14|12.98|11.18|12.91|11.11|0
1716221700000|2024-05-20 16:15:00|12.93|11.13|12.96|11.16|12.98|11.18|12.93|11.13|0
1716222000000|2024-05-20 16:20:00|12.95|11.15|13|11.2|13|11.2|12.92|11.12|0
1716222300000|2024-05-20 16:25:00|12.99|11.19|12.97|11.17|13.01|11.21|12.97|11.17|0
1716222600000|2024-05-20 16:30:00|12.98|11.18|12.98|11.18|12.99|11.19|12.95|11.15|0
1716222900000|2024-05-20 16:35:00|12.97|11.17|12.92|11.12|12.98|11.18|12.9|11.1|0
1716223200000|2024-05-20 16:40:00|12.91|11.11|12.9|11.1|12.93|11.13|12.88|11.08|0
1716223500000|2024-05-20 16:45:00|12.89|11.09|12.95|11.15|12.95|11.15|12.89|11.09|0
1716223800000|2024-05-20 16:50:00|12.93|11.13|12.89|11.09|12.94|11.14|12.87|11.07|0
1716224100000|2024-05-20 16:55:00|12.88|11.08|12.86|11.06|12.91|11.11|12.86|11.06|0
1716224400000|2024-05-20 17:00:00|12.85|11.05|12.87|11.07|12.91|11.11|12.85|11.05|0
1716224700000|2024-05-20 17:05:00|12.88|11.08|12.87|11.07|12.91|11.11|12.86|11.06|0
1716225000000|2024-05-20 17:10:00|12.88|11.08|12.87|11.07|12.9|11.1|12.87|11.07|0
1716225300000|2024-05-20 17:15:00|12.86|11.06|12.9|11.1|12.92|11.12|12.84|11.04|0
1716225600000|2024-05-20 17:20:00|12.91|11.11|12.96|11.16|12.96|11.16|12.91|11.11|0
1716225900000|2024-05-20 17:25:00|12.95|11.15|13.09|11.29|13.13|11.33|12.93|11.13|0
1716226200000|2024-05-20 17:30:00|13.08|11.28|13.07|11.27|13.13|11.33|13.06|11.26|0
1716226500000|2024-05-20 17:35:00|13.08|11.28|13.09|11.29|13.11|11.31|13.07|11.27|0
1716226800000|2024-05-20 17:40:00|13.08|11.28|13.07|11.27|13.12|11.32|13.07|11.27|0
1716227100000|2024-05-20 17:45:00|13.06|11.26|13.12|11.32|13.12|11.32|13.04|11.24|0
1716227400000|2024-05-20 17:50:00|13.11|11.31|13.13|11.33|13.15|11.35|13.09|11.29|0
1716227700000|2024-05-20 17:55:00|13.14|11.34|13.11|11.31|13.16|11.36|13.1|11.3|0
1716228000000|2024-05-20 18:00:00|13.12|11.32|13.15|11.35|13.16|11.36|13.09|11.29|0
1716228300000|2024-05-20 18:05:00|13.16|11.36|13.9|10.78|14.25|11.59|13.15|10.63|0
1716228600000|2024-05-20 18:10:00|13.92|10.8|13|11.2|13.92|11.21|12.97|10.43|0
1716228900000|2024-05-20 18:15:00|13.01|11.21|13.02|11.22|13.06|11.26|12.96|11.16|0
1716229200000|2024-05-20 18:20:00|13.01|11.21|13|11.2|13.01|11.21|12.98|11.18|0
1716229500000|2024-05-20 18:25:00|12.99|11.19|12.89|11.09|13|11.2|12.89|11.09|0
1716229800000|2024-05-20 18:30:00|12.9|11.1|12.9|11.1|12.91|11.11|12.86|11.06|0
1716230100000|2024-05-20 18:35:00|12.89|11.09|12.87|11.07|12.91|11.11|12.85|11.05|0
1716230400000|2024-05-20 18:40:00|12.86|11.06|12.84|11.04|12.87|11.07|12.83|11.03|0
1716230700000|2024-05-20 18:45:00|12.83|11.03|12.88|11.08|12.89|11.09|12.83|11.03|0
1716231000000|2024-05-20 18:50:00|12.89|11.09|12.92|11.12|12.94|11.14|12.89|11.09|0
1716231300000|2024-05-20 18:55:00|12.93|11.13|12.97|11.17|12.97|11.17|12.92|11.12|0
1716231600000|2024-05-20 19:00:00|12.98|11.18|12.95|11.15|13|11.2|12.94|11.14|0
1716231900000|2024-05-20 19:05:00|12.96|11.16|12.9|11.1|12.98|11.18|12.9|11.1|0
1716232200000|2024-05-20 19:10:00|12.89|11.09|12.86|11.06|12.9|11.1|12.86|11.06|0
1716232500000|2024-05-20 19:15:00|12.87|11.07|12.88|11.08|12.88|11.08|12.84|11.04|0
1716232800000|2024-05-20 19:20:00|12.89|11.09|12.77|10.97|12.91|11.11|12.77|10.97|0
1716233100000|2024-05-20 19:25:00|12.78|10.98|12.74|10.94|12.79|10.99|12.74|10.94|0
1716233400000|2024-05-20 19:30:00|12.73|10.93|12.81|11.01|12.83|11.03|12.72|10.92|0
1716233700000|2024-05-20 19:35:00|12.8|11|12.77|10.97|12.83|11.03|12.76|10.96|0
1716234000000|2024-05-20 19:40:00|12.78|10.98|12.82|11.02|12.85|11.05|12.76|10.96|0
1716234300000|2024-05-20 19:45:00|12.83|11.03|12.89|11.09|12.92|11.12|12.82|11.02|0
1716234600000|2024-05-20 19:50:00|12.88|11.08|12.86|11.06|12.92|11.12|12.84|11.04|0
1716234900000|2024-05-20 19:55:00|12.87|11.07|12.8|11|12.93|11.13|12.8|11|0
1716235200000|2024-05-20 20:00:00|12.78|10.98|12.78|10.98|12.79|10.99|12.72|10.92|0
1716235500000|2024-05-20 20:05:00|12.79|10.99|12.84|11.04|12.85|11.05|12.79|10.99|0
1716235800000|2024-05-20 20:10:00|12.85|11.05|12.86|11.06|12.87|11.07|12.84|11.04|0
1716236100000|2024-05-20 20:15:00|12.97|10.97|12.93|10.93|12.97|10.97|12.93|10.93|0
1716236400000|2024-05-20 20:20:00|12.94|10.94|12.95|10.95|12.96|10.96|12.94|10.94|0
1716236700000|2024-05-20 20:25:00|12.96|10.96|12.95|10.95|12.96|10.96|12.95|10.95|0
1716237000000|2024-05-20 20:30:00|12.94|10.94|12.93|10.93|12.94|10.94|12.93|10.93|0
1716237600000|2024-05-20 20:40:00|12.92|10.92|12.93|10.93|12.93|10.93|12.92|10.92|0
1716237900000|2024-05-20 20:45:00|12.94|10.94|12.92|10.92|12.94|10.94|12.92|10.92|0
1716238200000|2024-05-20 20:50:00|12.91|10.91|12.9|10.9|12.91|10.91|12.9|10.9|0
1716238500000|2024-05-20 20:55:00|12.91|10.91|12.91|10.91|12.92|10.92|12.9|10.9|0
1716238800000|2024-05-20 21:00:00|12.92|10.92|12.9|10.9|12.92|10.92|12.89|10.89|0
1716239400000|2024-05-20 21:10:00|12.91|10.91|12.9|10.9|12.91|10.91|12.9|10.9|0
1716239700000|2024-05-20 21:15:00|12.91|10.91|12.91|10.91|12.91|10.91|12.9|10.9|0
1716240000000|2024-05-20 21:20:00|12.9|10.9|12.9|10.9|12.91|10.91|12.9|10.9|0
1716240300000|2024-05-20 21:25:00|12.91|10.91|12.9|10.9|12.91|10.91|12.9|10.9|0
1716240600000|2024-05-20 21:30:00|12.89|10.89|12.89|10.89|12.89|10.89|12.89|10.89|0
1716240900000|2024-05-20 21:35:00|12.9|10.9|12.89|10.89|12.9|10.9|12.89|10.89|0
1716241200000|2024-05-20 21:40:00|12.9|10.9|12.9|10.9|12.9|10.9|12.9|10.9|0
1716241500000|2024-05-20 21:45:00|12.89|10.89|12.89|10.89|12.89|10.89|12.89|10.89|0
1716241800000|2024-05-20 21:50:00|12.9|10.9|12.89|10.89|12.9|10.9|12.89|10.89|0
1716242100000|2024-05-20 21:55:00|12.9|10.9|12.89|10.89|12.9|10.9|12.89|10.89|0
1716242400000|2024-05-20 22:00:00|12.9|10.9|12.88|10.88|12.92|10.92|12.87|10.87|0
1716242700000|2024-05-20 22:05:00|12.89|10.89|12.89|10.89|12.89|10.89|12.89|10.89|0
1716243000000|2024-05-20 22:10:00|12.88|10.88|12.9|10.9|12.9|10.9|12.88|10.88|0
1716243300000|2024-05-20 22:15:00|12.91|10.91|12.9|10.9|12.91|10.91|12.9|10.9|0
1716243600000|2024-05-20 22:20:00|12.89|10.89|12.91|10.91|12.91|10.91|12.89|10.89|0
1716243900000|2024-05-20 22:25:00|12.9|10.9|12.91|10.91|12.92|10.92|12.9|10.9|0
1716244200000|2024-05-20 22:30:00|12.92|10.92|12.93|10.93|12.93|10.93|12.91|10.91|0
1716244500000|2024-05-20 22:35:00|12.92|10.92|12.94|10.94|12.94|10.94|12.92|10.92|0
1716244800000|2024-05-20 22:40:00|12.93|10.93|12.94|10.94|12.94|10.94|12.93|10.93|0
1716245100000|2024-05-20 22:45:00|12.95|10.95|12.95|10.95|12.95|10.95|12.94|10.94|0
1716245700000|2024-05-20 22:55:00|12.94|10.94|12.94|10.94|12.94|10.94|12.94|10.94|0
1716246000000|2024-05-20 23:00:00|12.95|10.95|12.94|10.94|12.95|10.95|12.94|10.94|0
1716246300000|2024-05-20 23:05:00|12.93|10.93|12.93|10.93|12.94|10.94|12.92|10.92|0
1716246600000|2024-05-20 23:10:00|12.92|10.92|12.92|10.92|12.93|10.93|12.92|10.92|0
1716246900000|2024-05-20 23:15:00|12.91|10.91|12.92|10.92|12.92|10.92|12.91|10.91|0
1716247200000|2024-05-20 23:20:00|12.93|10.93|12.93|10.93|12.93|10.93|12.92|10.92|0
1716247500000|2024-05-20 23:25:00|12.92|10.92|12.93|10.93|12.93|10.93|12.92|10.92|0
1716247800000|2024-05-20 23:30:00|12.94|10.94|12.93|10.93|12.94|10.94|12.93|10.93|0
1716248100000|2024-05-20 23:35:00|12.92|10.92|12.93|10.93|12.93|10.93|12.92|10.92|0
1716248400000|2024-05-20 23:40:00|12.94|10.94|12.92|10.92|12.94|10.94|12.92|10.92|0
1716248700000|2024-05-20 23:45:00|12.93|10.93|12.92|10.92|12.93|10.93|12.91|10.91|0
1716249000000|2024-05-20 23:50:00|12.91|10.91|12.9|10.9|12.92|10.92|12.9|10.9|0
1716249300000|2024-05-20 23:55:00|12.91|10.91|12.9|10.9|12.91|10.91|12.9|10.9|0
1716249600000|2024-05-21 00:00:00|12.89|10.89|12.9|10.9|12.92|10.92|12.89|10.89|0
1716249900000|2024-05-21 00:05:00|12.89|10.89|12.89|10.89|12.91|10.91|12.87|10.87|0
1716250200000|2024-05-21 00:10:00|12.88|10.88|12.89|10.89|12.89|10.89|12.88|10.88|0
1716250500000|2024-05-21 00:15:00|12.79|10.99|12.78|10.98|12.8|11|12.78|10.98|0
1716251100000|2024-05-21 00:25:00|12.79|10.99|15.63|13.83|15.65|13.85|12.78|10.98|0
1716251400000|2024-05-21 00:30:00|15.62|13.82|15.6|13.8|15.62|13.82|15.6|13.8|0
1716251700000|2024-05-21 00:35:00|15.59|13.79|15.59|13.79|15.59|13.79|15.58|13.78|0
1716252000000|2024-05-21 00:40:00|15.58|13.78|15.58|13.78|15.58|13.78|15.56|13.76|0
1716252300000|2024-05-21 00:45:00|15.59|13.79|15.59|13.79|15.59|13.79|15.58|13.78|0
1716252600000|2024-05-21 00:50:00|15.6|13.8|15.59|13.79|15.6|13.8|15.59|13.79|0
1716252900000|2024-05-21 00:55:00|15.6|13.8|15.59|13.79|15.6|13.8|15.58|13.78|0
1716253200000|2024-05-21 01:00:00|15.6|13.8|15.61|13.81|15.62|13.82|15.6|13.8|0
1716253500000|2024-05-21 01:05:00|15.6|13.8|15.6|13.8|15.61|13.81|15.58|13.78|0
1716253800000|2024-05-21 01:10:00|15.61|13.81|15.6|13.8|15.61|13.81|15.59|13.79|0
1716254100000|2024-05-21 01:15:00|15.61|13.81|15.6|13.8|15.61|13.81|15.59|13.79|0
1716254400000|2024-05-21 01:20:00|15.59|13.79|15.59|13.79|15.6|13.8|15.57|13.77|0
1716254700000|2024-05-21 01:25:00|15.6|13.8|15.63|13.83|15.63|13.83|15.59|13.79|0
1716255000000|2024-05-21 01:30:00|15.64|13.84|15.63|13.83|15.66|13.86|15.63|13.83|0
1716255300000|2024-05-21 01:35:00|15.62|13.82|15.6|13.8|15.63|13.83|15.6|13.8|0
1716255600000|2024-05-21 01:40:00|15.61|13.81|15.6|13.8|15.62|13.82|15.59|13.79|0
1716255900000|2024-05-21 01:45:00|15.61|13.81|15.61|13.81|15.62|13.82|15.59|13.79|0
1716256200000|2024-05-21 01:50:00|15.6|13.8|15.61|13.81|15.61|13.81|15.59|13.79|0
1716256500000|2024-05-21 01:55:00|15.63|13.83|15.64|13.84|15.64|13.84|15.63|13.83|0
1716256800000|2024-05-21 02:00:00|15.63|13.83|15.63|13.83|15.64|13.84|15.62|13.82|0
1716257100000|2024-05-21 02:05:00|15.62|13.82|15.62|13.82|15.63|13.83|15.62|13.82|0
1716257400000|2024-05-21 02:10:00|15.61|13.81|15.63|13.83|15.64|13.84|15.61|13.81|0
1716257700000|2024-05-21 02:15:00|15.62|13.82|15.64|13.84|15.64|13.84|15.62|13.82|0
1716258000000|2024-05-21 02:20:00|15.63|13.83|15.6|13.8|15.64|13.84|15.6|13.8|0
1716258300000|2024-05-21 02:25:00|15.59|13.79|15.59|13.79|15.6|13.8|15.59|13.79|0
1716258600000|2024-05-21 02:30:00|15.6|13.8|15.61|13.81|15.61|13.81|15.59|13.79|0
1716258900000|2024-05-21 02:35:00|15.62|13.82|15.63|13.83|15.63|13.83|15.61|13.81|0
1716259200000|2024-05-21 02:40:00|15.62|13.82|15.62|13.82|15.63|13.83|15.61|13.81|0
1716259500000|2024-05-21 02:45:00|15.63|13.83|15.63|13.83|15.63|13.83|15.62|13.82|0
1716259800000|2024-05-21 02:50:00|15.62|13.82|15.62|13.82|15.63|13.83|15.62|13.82|0
1716260100000|2024-05-21 02:55:00|15.61|13.81|15.62|13.82|15.62|13.82|15.61|13.81|0
1716260400000|2024-05-21 03:00:00|15.61|13.81|15.61|13.81|15.61|13.81|15.6|13.8|0
1716260700000|2024-05-21 03:05:00|15.6|13.8|15.6|13.8|15.6|13.8|15.6|13.8|0
1716261000000|2024-05-21 03:10:00|15.59|13.79|15.6|13.8|15.6|13.8|15.58|13.78|0
1716261300000|2024-05-21 03:15:00|15.59|13.79|15.59|13.79|15.6|13.8|15.59|13.79|0
1716261600000|2024-05-21 03:20:00|15.58|13.78|15.59|13.79|15.6|13.8|15.58|13.78|0
1716261900000|2024-05-21 03:25:00|15.58|13.78|15.58|13.78|15.59|13.79|15.58|13.78|0
1716262200000|2024-05-21 03:30:00|15.57|13.77|15.59|13.79|15.59|13.79|15.57|13.77|0
1716262500000|2024-05-21 03:35:00|15.58|13.78|15.59|13.79|15.59|13.79|15.58|13.78|0
1716262800000|2024-05-21 03:40:00|15.6|13.8|15.61|13.81|15.61|13.81|15.59|13.79|0
1716263100000|2024-05-21 03:45:00|15.6|13.8|15.61|13.81|15.61|13.81|15.6|13.8|0
1716263400000|2024-05-21 03:50:00|15.6|13.8|15.58|13.78|15.6|13.8|15.58|13.78|0
1716264000000|2024-05-21 04:00:00|15.59|13.79|15.58|13.78|15.59|13.79|15.58|13.78|0
1716264300000|2024-05-21 04:05:00|15.57|13.77|15.57|13.77|15.58|13.78|15.57|13.77|0
1716265200000|2024-05-21 04:20:00|15.56|13.76|15.56|13.76|15.56|13.76|15.55|13.75|0
1716265800000|2024-05-21 04:30:00|15.55|13.75|15.56|13.76|15.56|13.76|15.54|13.74|0
1716266100000|2024-05-21 04:35:00|15.55|13.75|15.55|13.75|15.55|13.75|15.54|13.74|0
1716266400000|2024-05-21 04:40:00|15.56|13.76|15.54|13.74|15.56|13.76|15.54|13.74|0
1716266700000|2024-05-21 04:45:00|15.55|13.75|15.55|13.75|15.55|13.75|15.54|13.74|0
1716267600000|2024-05-21 05:00:00|15.54|13.74|15.55|13.75|15.55|13.75|15.53|13.73|0
1716267900000|2024-05-21 05:05:00|15.54|13.74|15.54|13.74|15.54|13.74|15.52|13.72|0
1716268200000|2024-05-21 05:10:00|15.53|13.73|15.53|13.73|15.54|13.74|15.52|13.72|0
1716268500000|2024-05-21 05:15:00|15.54|13.74|15.54|13.74|15.54|13.74|15.53|13.73|0
1716268800000|2024-05-21 05:20:00|15.55|13.75|15.54|13.74|15.55|13.75|15.54|13.74|0
1716269100000|2024-05-21 05:25:00|15.55|13.75|15.54|13.74|15.55|13.75|15.53|13.73|0
1716269400000|2024-05-21 05:30:00|15.53|13.73|15.54|13.74|15.56|13.76|15.53|13.73|0
1716269700000|2024-05-21 05:35:00|15.53|13.73|15.53|13.73|15.54|13.74|15.53|13.73|0
1716270000000|2024-05-21 05:40:00|15.54|13.74|15.54|13.74|15.55|13.75|15.53|13.73|0
1716270300000|2024-05-21 05:45:00|15.53|13.73|15.54|13.74|15.54|13.74|15.53|13.73|0
1716270600000|2024-05-21 05:50:00|15.53|13.73|15.55|13.75|15.55|13.75|15.53|13.73|0
1716270900000|2024-05-21 05:55:00|16.11|14.28|16.79|14.89|17.32|15.36|16.11|14.28|0
1716271200000|2024-05-21 06:00:00|16.8|14.9|16.75|14.86|16.8|14.9|16.74|14.84|0
1716271500000|2024-05-21 06:05:00|16.76|14.85|16.75|14.86|16.77|14.87|16.75|14.85|0
1716271800000|2024-05-21 06:10:00|16.74|14.85|16.75|14.86|16.76|14.86|16.74|14.84|0
1716272100000|2024-05-21 06:15:00|16.74|14.85|16.76|14.86|16.76|14.86|16.74|14.85|0
1716272400000|2024-05-21 06:20:00|16.75|14.87|16.75|14.86|16.77|14.87|16.74|14.85|0
1716272700000|2024-05-21 06:25:00|16.76|14.85|16.74|14.85|16.76|14.86|16.74|14.85|0
1716273000000|2024-05-21 06:30:00|16.75|14.84|16.74|14.85|16.75|14.85|16.73|14.84|0
1716273300000|2024-05-21 06:35:00|16.75||16.75||16.75||16.74||0
1716273600000|2024-05-21 06:40:00|16.76|14.86|16.75|14.85|16.76|14.86|16.75|14.85|0
1716273900000|2024-05-21 06:45:00|16.76|14.86|16.78|14.88|16.78|14.88|16.74|14.85|0
1716274200000|2024-05-21 06:50:00|16.77|14.87|16.8|14.9|16.81|14.9|16.77|14.87|0
1716274500000|2024-05-21 06:55:00|16.81|14.89|16.78|14.88|16.81|14.9|16.78|14.88|0
1716274800000|2024-05-21 07:00:00|16.77|14.87|16.77|14.87|16.8|14.9|16.76|14.87|0
1716275100000|2024-05-21 07:05:00|16.78|14.88|16.78|14.88|16.78|14.88|16.76|14.86|0
1716275400000|2024-05-21 07:10:00|16.77|14.87|16.74|14.85|16.79|14.89|16.74|14.85|0
1716275700000|2024-05-21 07:15:00|16.75|14.84|16.71|14.82|16.76|14.86|16.69|14.8|0
1716276000000|2024-05-21 07:20:00|16.7|14.81|16.71|14.82|16.73|14.83|16.69|14.8|0
1716276300000|2024-05-21 07:25:00|16.69|14.8|16.71|14.82|16.71|14.82|16.68|14.79|0
1716276600000|2024-05-21 07:30:00|16.7|14.81|16.73|14.84|16.74|14.85|16.7|14.81|0
1716276900000|2024-05-21 07:35:00|16.74|14.85|16.74|14.85|16.74|14.85|16.72|14.83|0
1716277200000|2024-05-21 07:40:00|16.73|14.84|16.7|14.81|16.74|14.84|16.69|14.8|0
1716277500000|2024-05-21 07:45:00|16.69|14.8|16.68|14.79|16.7|14.81|16.67|14.78|0
1716277800000|2024-05-21 07:50:00|16.69|14.8|16.71|14.82|16.72|14.83|16.69|14.8|0
1716278100000|2024-05-21 07:55:00|16.72|14.83|16.72|14.83|16.73|14.84|16.71|14.82|0
1716278400000|2024-05-21 08:00:00|16.73|14.84|16.75|14.85|16.75|14.85|16.72|14.83|0
1716278700000|2024-05-21 08:05:00|16.76|14.86|16.78|14.88|16.78|14.88|16.75|14.86|0
1716279000000|2024-05-21 08:10:00|16.79|14.89|16.79|14.89|16.8|14.89|16.76|14.86|0
1716279300000|2024-05-21 08:15:00|16.78|14.88|16.77|14.87|16.79|14.89|16.76|14.86|0
1716279600000|2024-05-21 08:20:00|16.78|14.88|16.8|14.9|16.8|14.9|16.78|14.88|0
1716279900000|2024-05-21 08:25:00|16.81|14.91|16.81|14.91|16.81|14.91|16.79|14.89|0
1716280200000|2024-05-21 08:30:00|16.8|14.9|16.81|14.91|16.83|14.92|16.8|14.9|0
1716280500000|2024-05-21 08:35:00|16.8|14.9|16.81|14.91|16.83|14.92|16.8|14.9|0
1716280800000|2024-05-21 08:40:00|16.82|14.92|16.84|14.94|16.84|14.94|16.81|14.92|0
1716281100000|2024-05-21 08:45:00|16.83|14.93|16.81|14.9|16.84|14.94|16.81|14.9|0
1716281400000|2024-05-21 08:50:00|16.82|14.91|16.8|14.9|16.82|14.91|16.79|14.89|0
1716281700000|2024-05-21 08:55:00|16.79|14.89|16.8|14.9|16.81|14.9|16.79|14.89|0
1716282000000|2024-05-21 09:00:00|16.81|14.91|16.81|14.91|16.82|14.92|16.8|14.9|0
1716282300000|2024-05-21 09:05:00|16.82|14.92|16.78|14.88|16.83|14.93|16.78|14.88|0
1716282600000|2024-05-21 09:10:00|16.79|14.89|16.78|14.88|16.79|14.89|16.75|14.86|0
1716282900000|2024-05-21 09:15:00|16.79|14.89|16.79|14.89|16.8|14.89|16.78|14.88|0
1716283200000|2024-05-21 09:20:00|16.8|14.9|16.79|14.89|16.82|14.92|16.79|14.89|0
1716283500000|2024-05-21 09:25:00|16.8|14.9|16.82|14.91|16.82|14.91|16.79|14.89|0
1716283800000|2024-05-21 09:30:00|16.83|14.92|16.82|14.91|16.84|14.93|16.81|14.91|0
1716284100000|2024-05-21 09:35:00|16.83|14.92|16.85|14.94|16.86|14.95|16.82|14.91|0
1716284400000|2024-05-21 09:40:00|16.84|14.95|16.83|14.93|16.87|14.96|16.83|14.93|0
1716284700000|2024-05-21 09:45:00|16.82|14.92|16.83|14.93|16.83|14.93|16.82|14.91|0
1716285000000|2024-05-21 09:50:00|16.84|14.92|16.84|14.93|16.84|14.93|16.82|14.92|0
1716285300000|2024-05-21 09:55:00|16.83|14.92|16.85|14.94|16.85|14.94|16.82|14.92|0
1716285600000|2024-05-21 10:00:00|16.84|14.93|16.79|14.89|16.84|14.93|16.78|14.88|0
1716285900000|2024-05-21 10:05:00|16.8|14.9|16.82|14.92|16.82|14.92|16.79|14.89|0
1716286200000|2024-05-21 10:10:00|16.81|14.91|16.78|14.88|16.81|14.91|16.78|14.88|0
1716286500000|2024-05-21 10:15:00|16.77|14.87|16.78|14.88|16.79|14.89|16.77|14.87|0
1716286800000|2024-05-21 10:20:00|16.77|14.87|16.79|14.89|16.79|14.89|16.77|14.87|0
1716287100000|2024-05-21 10:25:00|16.78|14.88|16.78|14.88|16.79|14.89|16.77|14.87|0
1716287400000|2024-05-21 10:30:00|16.77|14.87|16.75|14.85|16.78|14.88|16.75|14.85|0
1716287700000|2024-05-21 10:35:00|16.74|14.86|16.75|14.85|16.76|14.86|16.74|14.85|0
1716288000000|2024-05-21 10:40:00|16.74|14.84|16.72|14.83|16.75|14.84|16.72|14.83|0
1716288300000|2024-05-21 10:45:00|16.71|14.82|16.72|14.83|16.73|14.84|16.71|14.82|0
1716288600000|2024-05-21 10:50:00|16.73|14.84|16.72|14.83|16.74|14.84|16.72|14.83|0
1716288900000|2024-05-21 10:55:00|16.73|14.84|16.71|14.82|16.75|14.85|16.71|14.82|0
1716289200000|2024-05-21 11:00:00|16.7|14.81|16.72|14.83|16.73|14.83|16.7|14.81|0
1716289500000|2024-05-21 11:05:00|16.71|14.82|16.69|14.8|16.71|14.82|16.69|14.8|0
1716289800000|2024-05-21 11:10:00|16.7|14.81|16.7|14.81|16.71|14.82|16.69|14.8|0
1716290100000|2024-05-21 11:15:00|16.69|14.8|16.69|14.8|16.71|14.82|16.68|14.8|0
1716290400000|2024-05-21 11:20:00|16.7|14.81|16.73|14.84|16.74|14.85|16.7|14.81|0
1716290700000|2024-05-21 11:25:00|16.74|14.85|16.71|14.82|16.74|14.85|16.71|14.82|0
1716291000000|2024-05-21 11:30:00|16.72|14.81|16.71|14.82|16.72|14.82|16.69|14.8|0
1716291300000|2024-05-21 11:35:00|16.7|14.81|16.71|14.82|16.71|14.82|16.68|14.79|0
1716291600000|2024-05-21 11:40:00|16.7|14.81|16.71|14.82|16.73|14.84|16.7|14.81|0
1716291900000|2024-05-21 11:45:00|16.72|14.81|16.72|14.83|16.74|14.84|16.71|14.81|0
1716292200000|2024-05-21 11:50:00|16.71|14.82|16.7|14.81|16.71|14.82|16.7|14.81|0
1716292500000|2024-05-21 11:55:00|16.71|14.82|16.72|14.83|16.72|14.83|16.7|14.81|0
1716292800000|2024-05-21 12:00:00|16.71|14.82|16.71|14.82|16.73|14.83|16.69|14.8|0
1716293100000|2024-05-21 12:05:00|16.7|14.81|16.73|14.83|16.76|14.86|16.7|14.81|0
1716293400000|2024-05-21 12:10:00|16.74|14.84|16.72|14.83|16.74|14.85|16.68|14.8|0
1716293700000|2024-05-21 12:15:00|16.73|14.82|16.73|14.84|16.73|14.84|16.7|14.81|0
1716294000000|2024-05-21 12:20:00|16.74|14.85|16.78|14.88|16.78|14.88|16.74|14.85|0
1716294300000|2024-05-21 12:25:00|16.77|14.87|16.82|14.91|16.82|14.91|16.77|14.87|0
1716294600000|2024-05-21 12:30:00|16.83|14.92|16.86|14.95|16.88|14.97|16.81|14.9|0
1716294900000|2024-05-21 12:35:00|16.88|14.97|14.2|12.4|16.97|15.05|14.19|12.39|0
1716295200000|2024-05-21 12:40:00|14.21|12.41|14.23|12.43|14.24|12.44|14.2|12.4|0
1716295500000|2024-05-21 12:45:00|14.24|12.44|14.19|12.39|14.24|12.44|14.18|12.38|0
1716295800000|2024-05-21 12:50:00|14.18|12.38|14.15|12.35|14.19|12.39|14.14|12.34|0
1716296100000|2024-05-21 12:55:00|14.16|12.36|14.21|12.41|14.21|12.41|14.14|12.34|0
1716296400000|2024-05-21 13:00:00|14.27|12.47|14.27|12.47|14.33|12.53|14.26|12.46|0
1716296700000|2024-05-21 13:05:00|14.26|12.46|14.2|12.4|14.29|12.49|14.18|12.38|0
1716297000000|2024-05-21 13:10:00|14.19|12.39|14.27|12.47|14.28|12.48|14.16|12.36|0
1716297300000|2024-05-21 13:15:00|14.28|12.48|14.31|12.51|14.31|12.51|14.25|12.45|0
1716297600000|2024-05-21 13:20:00|14.3|12.5|14.3|12.5|14.32|12.52|14.27|12.47|0
1716297900000|2024-05-21 13:25:00|14.31|12.51|14.31|12.51|14.34|12.54|14.29|12.49|0
1716298200000|2024-05-21 13:30:00|14.32|12.52|14.24|12.44|14.36|12.56|14.21|12.41|0
1716298500000|2024-05-21 13:35:00|14.22|12.42|14.24|12.44|14.29|12.49|14.22|12.42|0
1716298800000|2024-05-21 13:40:00|14.25|12.45|14.05|12.25|14.25|12.45|14.05|12.25|0
1716299100000|2024-05-21 13:45:00|14.07|12.27|14.08|12.28|14.15|12.35|14.07|12.27|0
1716299400000|2024-05-21 13:50:00|14.09|12.29|14.06|12.26|14.11|12.31|14.06|12.26|0
1716299700000|2024-05-21 13:55:00|14.07|12.27|14.09|12.29|14.11|12.31|14.06|12.26|0
1716300000000|2024-05-21 14:00:00|14.08|12.28|14.01|12.21|14.08|12.28|14|12.2|0
1716300300000|2024-05-21 14:05:00|13.87|12.07|13.87|12.07|13.91|12.11|13.87|12.07|0
1716300600000|2024-05-21 14:10:00|13.86|12.06|13.87|12.07|13.93|12.13|13.84|12.04|0
1716300900000|2024-05-21 14:15:00|13.88|12.08|13.9|12.1|13.91|12.11|13.86|12.06|0
1716301200000|2024-05-21 14:20:00|13.89|12.09|13.86|12.06|13.9|12.1|13.85|12.05|0
1716301500000|2024-05-21 14:25:00|13.85|12.05|13.82|12.02|13.87|12.07|13.82|12.02|0
1716301800000|2024-05-21 14:30:00|13.83|12.03|13.77|11.97|13.84|12.04|13.76|11.96|0
1716302100000|2024-05-21 14:35:00|13.78|11.98|13.71|11.91|13.78|11.98|13.66|11.86|0
1716302400000|2024-05-21 14:40:00|13.7|11.9|13.72|11.92|13.72|11.92|13.68|11.88|0
1716302700000|2024-05-21 14:45:00|13.71|11.91|13.69|11.89|13.74|11.94|13.69|11.89|0
1716303000000|2024-05-21 14:50:00|13.7|11.9|13.76|11.96|13.76|11.96|13.69|11.89|0
1716303300000|2024-05-21 14:55:00|13.75|11.95|13.72|11.92|13.78|11.98|13.72|11.92|0
1716303600000|2024-05-21 15:00:00|13.73|11.93|13.72|11.92|13.75|11.95|13.7|11.9|0
1716303900000|2024-05-21 15:05:00|13.73|11.93|13.74|11.94|13.75|11.95|13.72|11.92|0
1716304200000|2024-05-21 15:10:00|13.75|11.95|13.74|11.94|13.88|12.08|13.74|11.94|0
1716304500000|2024-05-21 15:15:00|13.73|11.93|13.67|11.87|13.73|11.93|13.65|11.85|0
1716304800000|2024-05-21 15:20:00|13.66|11.86|13.61|11.81|13.77|11.97|13.61|11.81|0
1716305100000|2024-05-21 15:25:00|13.62|11.82|13.67|11.87|13.68|11.88|13.62|11.82|0
1716305400000|2024-05-21 15:30:00|13.68|11.88|13.74|11.94|13.74|11.94|13.68|11.88|0
1716305700000|2024-05-21 15:35:00|13.73|11.93|13.71|11.91|13.74|11.94|13.69|11.89|0
1716306000000|2024-05-21 15:40:00|13.7|11.9|13.74|11.94|13.78|11.98|13.7|11.9|0
1716306300000|2024-05-21 15:45:00|13.73|11.93|13.75|11.95|13.76|11.96|13.73|11.93|0
1716306600000|2024-05-21 15:50:00|13.74|11.94|13.77|11.97|13.84|12.04|13.73|11.93|0
1716306900000|2024-05-21 15:55:00|13.78|11.98|13.68|11.88|13.79|11.99|13.64|11.84|0
1716307200000|2024-05-21 16:00:00|13.69|11.89|13.7|11.9|13.72|11.92|13.68|11.88|0
1716307500000|2024-05-21 16:05:00|13.69|11.89|13.72|11.92|13.72|11.92|13.69|11.89|0
1716307800000|2024-05-21 16:10:00|13.71|11.91|13.65|11.85|13.71|11.91|13.61|11.81|0
1716308100000|2024-05-21 16:15:00|13.64|11.84|13.61|11.81|13.64|11.84|13.6|11.8|0
1716308400000|2024-05-21 16:20:00|13.6|11.8|13.63|11.83|13.64|11.84|13.6|11.8|0
1716308700000|2024-05-21 16:25:00|13.64|11.84|13.62|11.82|13.67|11.87|13.62|11.82|0
1716309000000|2024-05-21 16:30:00|13.63|11.83|13.64|11.84|13.64|11.84|13.6|11.8|0
1716309300000|2024-05-21 16:35:00|13.65|11.85|13.66|11.86|13.68|11.88|13.64|11.84|0
1716309600000|2024-05-21 16:40:00|13.67|11.87|13.68|11.88|13.7|11.9|13.64|11.84|0
1716309900000|2024-05-21 16:45:00|13.69|11.89|13.65|11.85|13.7|11.9|13.65|11.85|0
1716310200000|2024-05-21 16:50:00|13.64|11.84|13.67|11.87|13.67|11.87|13.61|11.81|0
1716310500000|2024-05-21 16:55:00|13.68|11.88|13.68|11.88|13.72|11.92|13.67|11.87|0
1716310800000|2024-05-21 17:00:00|13.69|11.89|13.75|11.95|13.76|11.96|13.57|11.77|0
1716311100000|2024-05-21 17:05:00|13.76|11.96|13.73|11.93|13.76|11.96|13.7|11.9|0
1716311400000|2024-05-21 17:10:00|13.74|11.94|13.78|11.98|13.83|12.03|13.74|11.94|0
1716311700000|2024-05-21 17:15:00|13.77|11.97|13.76|11.96|13.78|11.98|13.75|11.95|0
1716312000000|2024-05-21 17:20:00|13.77|11.97|13.79|11.99|13.8|12|13.75|11.95|0
1716312300000|2024-05-21 17:25:00|13.78|11.98|13.7|11.9|13.79|11.99|13.7|11.9|0
1716312600000|2024-05-21 17:30:00|13.69|11.89|13.71|11.91|13.71|11.91|13.68|11.88|0
1716312900000|2024-05-21 17:35:00|13.7|11.9|13.64|11.84|13.7|11.9|13.63|11.83|0
1716313200000|2024-05-21 17:40:00|13.62|11.82|13.6|11.8|13.65|11.85|13.59|11.79|0
1716313500000|2024-05-21 17:45:00|13.61|11.81|13.61|11.81|13.63|11.83|13.58|11.78|0
1716313800000|2024-05-21 17:50:00|13.6|11.8|13.58|11.78|13.6|11.8|13.57|11.77|0
1716314100000|2024-05-21 17:55:00|13.57|11.77|13.52|11.72|13.57|11.77|13.52|11.72|0
1716314400000|2024-05-21 18:00:00|13.53|11.73|13.6|11.8|13.61|11.81|13.52|11.72|0
1716314700000|2024-05-21 18:05:00|13.59|11.79|13.55|11.75|13.59|11.79|13.54|11.74|0
1716315000000|2024-05-21 18:10:00|13.56|11.76|13.58|11.78|13.61|11.81|13.54|11.74|0
1716315300000|2024-05-21 18:15:00|13.57|11.77|13.6|11.8|13.6|11.8|13.56|11.76|0
1716315600000|2024-05-21 18:20:00|13.59|11.79|13.6|11.8|13.62|11.82|13.58|11.78|0
1716315900000|2024-05-21 18:25:00|13.59|11.79|13.62|11.82|13.63|11.83|13.59|11.79|0
1716316200000|2024-05-21 18:30:00|13.61|11.81|13.57|11.77|13.61|11.81|13.54|11.74|0
1716316500000|2024-05-21 18:35:00|13.58|11.78|13.63|11.83|13.63|11.83|13.57|11.77|0
1716316800000|2024-05-21 18:40:00|13.62|11.82|13.66|11.86|13.68|11.88|13.62|11.82|0
1716317100000|2024-05-21 18:45:00|13.67|11.87|13.63|11.83|13.68|11.88|13.62|11.82|0
1716317400000|2024-05-21 18:50:00|13.64|11.84|13.63|11.83|13.65|11.85|13.61|11.81|0
1716317700000|2024-05-21 18:55:00|13.62|11.82|13.61|11.81|13.63|11.83|13.61|11.81|0
1716318000000|2024-05-21 19:00:00|13.6|11.8|13.63|11.83|13.63|11.83|13.59|11.79|0
1716318300000|2024-05-21 19:05:00|13.64|11.84|13.59|11.79|13.65|11.85|13.58|11.78|0
1716318600000|2024-05-21 19:10:00|13.58|11.78|13.5|11.7|13.58|11.78|13.48|11.68|0
1716318900000|2024-05-21 19:15:00|13.51|11.71|13.47|11.67|13.52|11.72|13.46|11.66|0
1716319200000|2024-05-21 19:20:00|13.48|11.68|13.63|11.83|13.77|11.97|13.47|11.67|0
1716319500000|2024-05-21 19:25:00|13.64|11.84|13.62|11.82|13.68|11.88|13.62|11.82|0
1716319800000|2024-05-21 19:30:00|13.61|11.81|13.53|11.73|13.61|11.81|13.53|11.73|0
1716320100000|2024-05-21 19:35:00|13.51|11.71|13.49|11.69|13.52|11.72|13.43|11.63|0
1716320400000|2024-05-21 19:40:00|13.5|11.7|13.7|11.9|13.7|11.9|13.5|11.7|0
1716320700000|2024-05-21 19:45:00|13.69|11.89|13.71|11.91|13.73|11.93|13.69|11.89|0
1716321000000|2024-05-21 19:50:00|13.7|11.9|13.6|11.8|13.72|11.92|13.6|11.8|0
1716321300000|2024-05-21 19:55:00|13.58|11.78|13.61|11.81|13.65|11.85|13.55|11.75|0
1716321600000|2024-05-21 20:00:00|13.62|11.82|13.67|11.87|13.67|11.87|13.62|11.82|0
1716321900000|2024-05-21 20:05:00|13.66|11.86|13.62|11.82|13.67|11.87|13.62|11.82|0
1716322200000|2024-05-21 20:10:00|13.61|11.81|13.63|11.83|13.63|11.83|13.6|11.8|0
1716322500000|2024-05-21 20:15:00|13.73|11.73|13.71|11.71|13.73|11.73|13.71|11.71|0
1716322800000|2024-05-21 20:20:00|13.72|11.72|13.71|11.71|13.72|11.72|13.71|11.71|0
1716323100000|2024-05-21 20:25:00|13.72|11.72|13.71|11.71|13.72|11.72|13.71|11.71|0
1716323400000|2024-05-21 20:30:00|13.7|11.7|13.72|11.72|13.72|11.72|13.7|11.7|0
1716323700000|2024-05-21 20:35:00|13.73|11.73|13.72|11.72|13.73|11.73|13.72|11.72|0
1716324000000|2024-05-21 20:40:00|13.71|11.71|13.71|11.71|13.72|11.72|13.71|11.71|0
1716324600000|2024-05-21 20:50:00|13.7|11.7|13.7|11.7|13.71|11.71|13.7|11.7|0
1716324900000|2024-05-21 20:55:00|13.71|11.71|13.73|11.73|13.73|11.73|13.71|11.71|0
1716325200000|2024-05-21 21:00:00|13.72|11.72|13.72|11.72|13.73|11.73|13.72|11.72|0
1716326100000|2024-05-21 21:15:00|13.73|11.73|13.73|11.73|13.73|11.73|13.73|11.73|0
1716326400000|2024-05-21 21:20:00|13.72|11.72|13.72|11.72|13.72|11.72|13.72|11.72|0
1716328800000|2024-05-21 22:00:00|13.73|11.73|13.71|11.71|13.73|11.73|13.7|11.7|0
1716329100000|2024-05-21 22:05:00|13.7|11.7|13.71|11.71|13.71|11.71|13.7|11.7|0
1716329400000|2024-05-21 22:10:00|13.7|11.7|13.7|11.7|13.71|11.71|13.7|11.7|0
1716330000000|2024-05-21 22:20:00|13.69|11.69|13.69|11.69|13.69|11.69|13.68|11.68|0
1716330300000|2024-05-21 22:25:00|13.68|11.68|13.69|11.69|13.69|11.69|13.68|11.68|0
1716330600000|2024-05-21 22:30:00|13.68|11.68|13.68|11.68|13.68|11.68|13.67|11.67|0
1716330900000|2024-05-21 22:35:00|13.67|11.67|13.67|11.67|13.68|11.68|13.67|11.67|0
1716331200000|2024-05-21 22:40:00|13.66|11.66|13.66|11.66|13.66|11.66|13.65|11.65|0
1716331500000|2024-05-21 22:45:00|13.67|11.67|13.66|11.66|13.67|11.67|13.66|11.66|0
1716331800000|2024-05-21 22:50:00|13.65|11.65|13.65|11.65|13.66|11.66|13.65|11.65|0
1716332100000|2024-05-21 22:55:00|13.66|11.66|13.66|11.66|13.66|11.66|13.66|11.66|0
1716332400000|2024-05-21 23:00:00|13.65|11.65|13.66|11.66|13.66|11.66|13.65|11.65|0
1716332700000|2024-05-21 23:05:00|13.65|11.65|13.64|11.64|13.66|11.66|13.64|11.64|0
1716333300000|2024-05-21 23:15:00|13.63|11.63|13.63|11.63|13.64|11.64|13.63|11.63|0
1716333600000|2024-05-21 23:20:00|13.64|11.64|13.63|11.63|13.64|11.64|13.63|11.63|0
1716334500000|2024-05-21 23:35:00|13.64|11.64|13.64|11.64|13.64|11.64|13.63|11.63|0
1716334800000|2024-05-21 23:40:00|13.63|11.63|13.65|11.65|13.65|11.65|13.63|11.63|0
1716335100000|2024-05-21 23:45:00|13.64|11.64|13.64|11.64|13.65|11.65|13.64|11.64|0
1716335400000|2024-05-21 23:50:00|13.63|11.63|13.63|11.63|13.64|11.64|13.63|11.63|0
1716335700000|2024-05-21 23:55:00|13.62|11.62|13.64|11.64|13.64|11.64|13.62|11.62|0
1716336000000|2024-05-22 00:00:00|13.65|11.65|13.65|11.65|13.65|11.65|13.64|11.64|0
1716336300000|2024-05-22 00:05:00|13.64|11.64|13.65|11.65|13.66|11.66|13.64|11.64|0
1716336600000|2024-05-22 00:10:00|13.64|11.64|13.65|11.65|13.65|11.65|13.63|11.63|0
1716336900000|2024-05-22 00:15:00|13.55|11.75|13.54|11.74|13.55|11.75|13.53|11.73|0
1716337200000|2024-05-22 00:20:00|13.53|11.73|13.53|11.73|13.54|11.74|13.53|11.73|0
1716337500000|2024-05-22 00:25:00|13.52|11.72|13.64|11.84|13.64|11.84|13.5|11.7|0
1716337800000|2024-05-22 00:30:00|13.63|11.83|13.65|11.85|13.65|11.85|13.63|11.83|0
1716338100000|2024-05-22 00:35:00|13.66|11.86|13.66|11.86|13.66|11.86|13.65|11.85|0
1716338400000|2024-05-22 00:40:00|13.65|11.85|13.65|11.85|13.65|11.85|13.65|11.85|0
1716338700000|2024-05-22 00:45:00|13.64|11.84|13.65|11.85|13.66|11.86|13.64|11.84|0
1716339000000|2024-05-22 00:50:00|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1716339300000|2024-05-22 00:55:00|13.68|11.88|13.67|11.87|13.68|11.88|13.67|11.87|0
1716339600000|2024-05-22 01:00:00|13.68|11.88|13.67|11.87|13.69|11.89|13.67|11.87|0
1716340200000|2024-05-22 01:10:00|13.66|11.86|13.66|11.86|13.67|11.87|13.66|11.86|0
1716340500000|2024-05-22 01:15:00|13.67|11.87|13.67|11.87|13.68|11.88|13.66|11.86|0
1716340800000|2024-05-22 01:20:00|13.68|11.88|13.68|11.88|13.68|11.88|13.67|11.87|0
1716341100000|2024-05-22 01:25:00|13.69|11.89|13.68|11.88|13.69|11.89|13.68|11.88|0
1716341400000|2024-05-22 01:30:00|13.69|11.89|13.67|11.87|13.7|11.9|13.66|11.86|0
1716341700000|2024-05-22 01:35:00|13.68|11.88|13.66|11.86|13.68|11.88|13.66|11.86|0
1716342000000|2024-05-22 01:40:00|13.65|11.85|13.65|11.85|13.66|11.86|13.65|11.85|0
1716342300000|2024-05-22 01:45:00|13.64|11.84|13.62|11.82|13.64|11.84|13.62|11.82|0
1716342600000|2024-05-22 01:50:00|13.63|11.83|13.62|11.82|13.63|11.83|13.62|11.82|0
1716342900000|2024-05-22 01:55:00|13.61|11.81|13.63|11.83|13.63|11.83|13.61|11.81|0
1716343200000|2024-05-22 02:00:00|13.62|11.82|13.59|11.79|13.62|11.82|13.59|11.79|0
1716343500000|2024-05-22 02:05:00|13.6|11.8|13.61|11.81|13.61|11.81|13.6|11.8|0
1716343800000|2024-05-22 02:10:00|13.6|11.8|13.62|11.82|13.62|11.82|13.6|11.8|0
1716344100000|2024-05-22 02:15:00|13.61|11.81|13.62|11.82|13.63|11.83|13.61|11.81|0
1716344400000|2024-05-22 02:20:00|13.63|11.83|13.63|11.83|13.64|11.84|13.62|11.82|0
1716344700000|2024-05-22 02:25:00|13.64|11.84|13.62|11.82|13.64|11.84|13.62|11.82|0
1716345000000|2024-05-22 02:30:00|13.63|11.83|13.62|11.82|13.63|11.83|13.62|11.82|0
1716345300000|2024-05-22 02:35:00|13.63|11.83|13.64|11.84|13.64|11.84|13.62|11.82|0
1716345600000|2024-05-22 02:40:00|13.65|11.85|13.65|11.85|13.66|11.86|13.65|11.85|0
1716345900000|2024-05-22 02:45:00|13.64|11.84|13.65|11.85|13.66|11.86|13.64|11.84|0
1716347100000|2024-05-22 03:05:00|13.64|11.84|13.65|11.85|13.66|11.86|13.64|11.84|0
1716347400000|2024-05-22 03:10:00|13.66|11.86|13.66|11.86|13.66|11.86|13.66|11.86|0
1716348600000|2024-05-22 03:30:00|13.67|11.87|13.66|11.86|13.67|11.87|13.66|11.86|0
1716348900000|2024-05-22 03:35:00|13.67|11.87|13.67|11.87|13.67|11.87|13.66|11.86|0
1716349200000|2024-05-22 03:40:00|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1716349500000|2024-05-22 03:45:00|13.66|11.86|13.66|11.86|13.66|11.86|13.66|11.86|0
1716350100000|2024-05-22 03:55:00|13.65|11.85|13.66|11.86|13.66|11.86|13.65|11.85|0
1716350400000|2024-05-22 04:00:00|13.65|11.85|13.66|11.86|13.66|11.86|13.65|11.85|0
1716351000000|2024-05-22 04:10:00|13.65|11.85|13.66|11.86|13.66|11.86|13.65|11.85|0
1716351300000|2024-05-22 04:15:00|13.65|11.85|13.65|11.85|13.66|11.86|13.65|11.85|0
1716351600000|2024-05-22 04:20:00|13.64|11.84|13.65|11.85|13.65|11.85|13.64|11.84|0
1716351900000|2024-05-22 04:25:00|13.64|11.84|13.65|11.85|13.65|11.85|13.64|11.84|0
1716352200000|2024-05-22 04:30:00|13.66|11.86|13.66|11.86|13.66|11.86|13.66|11.86|0
1716352500000|2024-05-22 04:35:00|13.65|11.85|13.66|11.86|13.67|11.87|13.65|11.85|0
1716352800000|2024-05-22 04:40:00|13.67|11.87|13.67|11.87|13.67|11.87|13.66|11.86|0
1716353100000|2024-05-22 04:45:00|13.66|11.86|13.66|11.86|13.66|11.86|13.66|11.86|0
1716353400000|2024-05-22 04:50:00|13.65|11.85|13.66|11.86|13.66|11.86|13.65|11.85|0
1716353700000|2024-05-22 04:55:00|13.67|11.87|13.66|11.86|13.67|11.87|13.66|11.86|0
1716354000000|2024-05-22 05:00:00|13.65|11.85|13.66|11.86|13.66|11.86|13.65|11.85|0
1716354300000|2024-05-22 05:05:00|13.67|11.87|13.66|11.86|13.67|11.87|13.66|11.86|0
1716354600000|2024-05-22 05:10:00|13.65|11.85|13.65|11.85|13.65|11.85|13.65|11.85|0
1716354900000|2024-05-22 05:15:00|13.64|11.84|13.65|11.85|13.66|11.86|13.64|11.84|0
1716355200000|2024-05-22 05:20:00|13.64|11.84|13.64|11.84|13.65|11.85|13.64|11.84|0
1716355500000|2024-05-22 05:25:00|13.65|11.85|13.64|11.84|13.65|11.85|13.64|11.84|0
1716355800000|2024-05-22 05:30:00|13.65|11.85|13.66|11.86|13.66|11.86|13.64|11.84|0
1716356100000|2024-05-22 05:35:00|13.65|11.85|13.65|11.85|13.65|11.85|13.65|11.85|0
1716356700000|2024-05-22 05:45:00|13.64|11.84|13.63|11.83|13.64|11.84|13.63|11.83|0
1716357000000|2024-05-22 05:50:00|13.62|11.82|13.62|11.82|13.62|11.82|13.62|11.82|0
1716357300000|2024-05-22 05:55:00|13.61|11.81|13.62|11.82|13.62|11.82|13.61|11.81|0
1716357600000|2024-05-22 06:00:00|13.61|11.81|13.67|11.87|13.67|11.87|13.61|11.81|0
1716357900000|2024-05-22 06:05:00|13.68|11.88|13.7|11.9|13.71|11.91|13.67|11.87|0
1716358200000|2024-05-22 06:10:00|13.71|11.91|13.71|11.91|13.71|11.91|13.69|11.89|0
1716358500000|2024-05-22 06:15:00|13.7|11.9|13.69|11.89|13.7|11.9|13.68|11.88|0
1716358800000|2024-05-22 06:20:00|13.68|11.88|13.7|11.9|13.7|11.9|13.68|11.88|0
1716359100000|2024-05-22 06:25:00|13.71|11.91|13.72|11.92|13.72|11.92|13.7|11.9|0
1716359400000|2024-05-22 06:30:00|13.71|11.91|13.72|11.92|13.73|11.93|13.71|11.91|0
1716359700000|2024-05-22 06:35:00|13.73|11.93|13.72|11.92|13.74|11.94|13.71|11.91|0
1716360000000|2024-05-22 06:40:00|13.71|11.91|13.71|11.91|13.72|11.92|13.71|11.91|0
1716360300000|2024-05-22 06:45:00|13.7|11.9|13.68|11.88|13.7|11.9|13.68|11.88|0
1716360600000|2024-05-22 06:50:00|13.69|11.89|13.71|11.91|13.71|11.91|13.69|11.89|0
1716360900000|2024-05-22 06:55:00|13.72|11.92|13.72|11.92|13.74|11.94|13.72|11.92|0
1716361200000|2024-05-22 07:00:00|13.73|11.93|13.74|11.94|13.75|11.95|13.71|11.91|0
1716361500000|2024-05-22 07:05:00|13.75|11.95|13.79|11.99|13.8|12|13.75|11.95|0
1716361800000|2024-05-22 07:10:00|13.78|11.98|13.82|12.02|13.82|12.02|13.78|11.98|0
1716362100000|2024-05-22 07:15:00|13.81|12.01|13.78|11.98|13.82|12.02|13.77|11.97|0
1716362400000|2024-05-22 07:20:00|13.77|11.97|13.76|11.96|13.77|11.97|13.73|11.93|0
1716362700000|2024-05-22 07:25:00|13.77|11.97|13.81|12.01|13.81|12.01|13.77|11.97|0
1716363000000|2024-05-22 07:30:00|13.8|12|13.81|12.01|13.85|12.05|13.8|12|0
1716363300000|2024-05-22 07:35:00|13.82|12.02|13.77|11.97|13.82|12.02|13.77|11.97|0
1716363600000|2024-05-22 07:40:00|13.76|11.96|13.73|11.93|13.76|11.96|13.73|11.93|0
1716363900000|2024-05-22 07:45:00|13.74|11.94|13.73|11.93|13.75|11.95|13.73|11.93|0
1716364200000|2024-05-22 07:50:00|13.74|11.94|13.73|11.93|13.74|11.94|13.72|11.92|0
1716364500000|2024-05-22 07:55:00|13.72|11.92|13.73|11.93|13.74|11.94|13.72|11.92|0
1716364800000|2024-05-22 08:00:00|13.72|11.92|13.71|11.91|13.73|11.93|13.71|11.91|0
1716365100000|2024-05-22 08:05:00|13.72|11.92|13.74|11.94|13.74|11.94|13.72|11.92|0
1716365400000|2024-05-22 08:10:00|13.75|11.95|13.71|11.91|13.75|11.95|13.7|11.9|0
1716365700000|2024-05-22 08:15:00|13.72|11.92|13.72|11.92|13.73|11.93|13.71|11.91|0
1716366000000|2024-05-22 08:20:00|13.73|11.93|13.74|11.94|13.74|11.94|13.71|11.91|0
1716366300000|2024-05-22 08:25:00|13.75|11.95|13.75|11.95|13.77|11.97|13.74|11.94|0
1716366600000|2024-05-22 08:30:00|13.76|11.96|13.76|11.96|13.78|11.98|13.74|11.94|0
1716366900000|2024-05-22 08:35:00|13.77|11.97|13.76|11.96|13.77|11.97|13.75|11.95|0
1716367200000|2024-05-22 08:40:00|13.77|11.97|13.78|11.98|13.78|11.98|13.76|11.96|0
1716367500000|2024-05-22 08:45:00|13.77|11.97|13.76|11.96|13.78|11.98|13.76|11.96|0
1716367800000|2024-05-22 08:50:00|13.75|11.95|13.78|11.98|13.78|11.98|13.74|11.94|0
1716368100000|2024-05-22 08:55:00|13.79|11.99|13.78|11.98|13.82|12.02|13.78|11.98|0
1716368400000|2024-05-22 09:00:00|13.79|11.99|13.77|11.97|13.79|11.99|13.76|11.96|0
1716368700000|2024-05-22 09:05:00|13.78|11.98|13.75|11.95|13.78|11.98|13.75|11.95|0
1716369000000|2024-05-22 09:10:00|13.76|11.96|13.77|11.97|13.78|11.98|13.76|11.96|0
1716369300000|2024-05-22 09:15:00|13.78|11.98|13.81|12.01|13.82|12.02|13.77|11.97|0
1716369600000|2024-05-22 09:20:00|13.82|12.02|13.82|12.02|13.82|12.02|13.79|11.99|0
1716369900000|2024-05-22 09:25:00|13.83|12.03|13.84|12.04|13.85|12.05|13.82|12.02|0
1716370200000|2024-05-22 09:30:00|13.85|12.05|13.83|12.03|13.85|12.05|13.83|12.03|0
1716370500000|2024-05-22 09:35:00|13.84|12.04|13.85|12.05|13.88|12.08|13.84|12.04|0
1716370800000|2024-05-22 09:40:00|13.86|12.06|13.85|12.05|13.87|12.07|13.83|12.03|0
1716371100000|2024-05-22 09:45:00|13.84|12.04|13.84|12.04|13.84|12.04|13.82|12.02|0
1716371400000|2024-05-22 09:50:00|13.85|12.05|13.86|12.06|13.87|12.07|13.84|12.04|0
1716371700000|2024-05-22 09:55:00|13.85|12.05|13.84|12.04|13.86|12.06|13.82|12.02|0
1716372000000|2024-05-22 10:00:00|13.83|12.03|13.83|12.03|13.84|12.04|13.81|12.01|0
1716372300000|2024-05-22 10:05:00|13.82|12.02|13.82|12.02|13.83|12.03|13.81|12.01|0
1716372600000|2024-05-22 10:10:00|13.83|12.03|13.81|12.01|13.83|12.03|13.81|12.01|0
1716372900000|2024-05-22 10:15:00|13.82|12.02|13.83|12.03|13.83|12.03|13.81|12.01|0
1716373200000|2024-05-22 10:20:00|13.84|12.04|13.83|12.03|13.85|12.05|13.83|12.03|0
1716373500000|2024-05-22 10:25:00|13.84|12.04|13.88|12.08|13.88|12.08|13.83|12.03|0
1716373800000|2024-05-22 10:30:00|13.9|12.1|13.9|12.1|13.91|12.11|13.85|12.05|0
1716374100000|2024-05-22 10:35:00|13.91|12.11|13.92|12.12|13.92|12.12|13.9|12.1|0
1716374400000|2024-05-22 10:40:00|13.91|12.11|13.87|12.07|13.91|12.11|13.87|12.07|0
1716374700000|2024-05-22 10:45:00|13.89|12.09|13.89|12.09|13.89|12.09|13.87|12.07|0
1716375000000|2024-05-22 10:50:00|13.88|12.08|13.9|12.1|13.9|12.1|13.88|12.08|0
1716375300000|2024-05-22 10:55:00|13.91|12.11|13.89|12.09|13.91|12.11|13.86|12.06|0
1716375600000|2024-05-22 11:00:00|13.88|12.08|13.77|11.97|13.88|12.08|13.77|11.97|0
1716375900000|2024-05-22 11:05:00|13.76|11.96|13.75|11.95|13.77|11.97|13.75|11.95|0
1716376200000|2024-05-22 11:10:00|13.76|11.96|13.81|12.01|13.83|12.03|13.76|11.96|0
1716376500000|2024-05-22 11:15:00|13.82|12.02|13.78|11.98|13.82|12.02|13.77|11.97|0
1716376800000|2024-05-22 11:20:00|13.77|11.97|13.8|12|13.81|12.01|13.77|11.97|0
1716377100000|2024-05-22 11:25:00|13.79|11.99|13.8|12|13.8|12|13.76|11.96|0
1716377400000|2024-05-22 11:30:00|13.79|11.99|13.8|12|13.82|12.02|13.79|11.99|0
1716377700000|2024-05-22 11:35:00|13.79|11.99|13.85|12.05|13.85|12.05|13.78|11.98|0
1716378000000|2024-05-22 11:40:00|13.84|12.04|13.83|12.03|13.85|12.05|13.82|12.02|0
1716378300000|2024-05-22 11:45:00|13.82|12.02|13.86|12.06|13.86|12.06|13.82|12.02|0
1716378600000|2024-05-22 11:50:00|13.85|12.05|13.89|12.09|13.89|12.09|13.84|12.04|0
1716378900000|2024-05-22 11:55:00|13.9|12.1|13.91|12.11|13.91|12.11|13.89|12.09|0
1716379200000|2024-05-22 12:00:00|13.9|12.1|13.87|12.07|13.92|12.12|13.86|12.06|0
1716379500000|2024-05-22 12:05:00|13.88|12.08|13.87|12.07|13.88|12.08|13.84|12.04|0
1716379800000|2024-05-22 12:10:00|13.88|12.08|13.89|12.09|13.9|12.1|13.86|12.06|0
1716380100000|2024-05-22 12:15:00|13.9|12.1|13.86|12.06|13.91|12.11|13.86|12.06|0
1716380400000|2024-05-22 12:20:00|13.87|12.07|13.88|12.08|13.88|12.08|13.85|12.05|0
1716380700000|2024-05-22 12:25:00|13.87|12.07|13.88|12.08|13.89|12.09|13.85|12.05|0
1716381000000|2024-05-22 12:30:00|13.89|12.09|13.87|12.07|13.89|12.09|13.87|12.07|0
1716381300000|2024-05-22 12:35:00|13.88|12.08|13.85|12.05|13.9|12.1|13.85|12.05|0
1716381600000|2024-05-22 12:40:00|13.86|12.06|13.84|12.04|13.86|12.06|13.83|12.03|0
1716381900000|2024-05-22 12:45:00|13.83|12.03|13.82|12.02|13.83|12.03|13.81|12.01|0
1716382200000|2024-05-22 12:50:00|13.83|12.03|13.82|12.02|13.86|12.06|13.82|12.02|0
1716382500000|2024-05-22 12:55:00|13.83|12.03|13.83|12.03|13.84|12.04|13.82|12.02|0
1716382800000|2024-05-22 13:00:00|13.84|12.04|13.82|12.02|13.84|12.04|13.81|12.01|0
1716383100000|2024-05-22 13:05:00|13.83|12.03|13.88|12.08|13.89|12.09|13.82|12.02|0
1716383400000|2024-05-22 13:10:00|13.89|12.09|13.87|12.07|13.89|12.09|13.86|12.06|0
1716383700000|2024-05-22 13:15:00|13.86|12.06|13.82|12.02|13.87|12.07|13.81|12.01|0
1716384000000|2024-05-22 13:20:00|13.83|12.03|13.81|12.01|13.83|12.03|13.8|12|0
1716384300000|2024-05-22 13:25:00|13.8|12|13.81|12.01|13.83|12.03|13.8|12|0
1716384600000|2024-05-22 13:30:00|13.79|11.99|13.75|11.95|13.82|12.02|13.74|11.94|0
1716384900000|2024-05-22 13:35:00|13.76|11.96|13.76|11.96|13.8|12|13.74|11.94|0
1716385200000|2024-05-22 13:40:00|13.75|11.95|13.71|11.91|13.81|12.01|13.69|11.89|0
1716385500000|2024-05-22 13:45:00|13.7|11.9|13.57|11.77|13.73|11.93|13.57|11.77|0
1716385800000|2024-05-22 13:50:00|13.56|11.76|13.55|11.75|13.58|11.78|13.54|11.74|0
1716386100000|2024-05-22 13:55:00|13.56|11.76|13.55|11.75|13.59|11.79|13.55|11.75|0
1716386400000|2024-05-22 14:00:00|13.53|11.73|13.57|11.77|13.59|11.79|13.52|11.72|0
1716386700000|2024-05-22 14:05:00|13.58|11.78|13.59|11.79|13.6|11.8|13.53|11.73|0
1716387000000|2024-05-22 14:10:00|13.58|11.78|13.55|11.75|13.6|11.8|13.53|11.73|0
1716387300000|2024-05-22 14:15:00|13.54|11.74|13.57|11.77|13.59|11.79|13.52|11.72|0
1716387600000|2024-05-22 14:20:00|13.56|11.76|13.59|11.79|13.61|11.81|13.54|11.74|0
1716387900000|2024-05-22 14:25:00|13.58|11.78|13.55|11.75|13.6|11.8|13.54|11.74|0
1716388200000|2024-05-22 14:30:00|13.56|11.76|13.56|11.76|13.58|11.78|13.54|11.74|0
1716388500000|2024-05-22 14:35:00|13.57|11.77|13.57|11.77|13.58|11.78|13.56|11.76|0
1716388800000|2024-05-22 14:40:00|13.58|11.78|13.62|11.82|13.63|11.83|13.55|11.75|0
1716389100000|2024-05-22 14:45:00|13.61|11.81|13.6|11.8|13.62|11.82|13.58|11.78|0
1716389400000|2024-05-22 14:50:00|13.59|11.79|13.59|11.79|13.6|11.8|13.57|11.77|0
1716389700000|2024-05-22 14:55:00|13.58|11.78|13.55|11.75|13.59|11.79|13.53|11.73|0
1716390000000|2024-05-22 15:00:00|13.54|11.74|13.53|11.73|13.57|11.77|13.53|11.73|0
1716390300000|2024-05-22 15:05:00|13.52|11.72|13.51|11.71|13.52|11.72|13.48|11.68|0
1716390600000|2024-05-22 15:10:00|13.5|11.7|13.5|11.7|13.52|11.72|13.49|11.69|0
1716390900000|2024-05-22 15:15:00|13.51|11.71|13.52|11.72|13.54|11.74|13.51|11.71|0
1716391200000|2024-05-22 15:20:00|13.51|11.71|13.56|11.76|13.56|11.76|13.51|11.71|0
1716391500000|2024-05-22 15:25:00|13.55|11.75|13.56|11.76|13.58|11.78|13.54|11.74|0
1716391800000|2024-05-22 15:30:00|13.57|11.77|13.59|11.79|13.61|11.81|13.56|11.76|0
1716392100000|2024-05-22 15:35:00|13.58|11.78|13.59|11.79|13.61|11.81|13.58|11.78|0
1716392400000|2024-05-22 15:40:00|13.6|11.8|13.6|11.8|13.6|11.8|13.58|11.78|0
1716392700000|2024-05-22 15:45:00|13.59|11.79|13.62|11.82|13.62|11.82|13.59|11.79|0
1716393000000|2024-05-22 15:50:00|13.63|11.83|13.7|11.9|13.79|11.99|13.62|11.82|0
1716393300000|2024-05-22 15:55:00|13.71|11.91|13.66|11.86|13.71|11.91|13.66|11.86|0
1716393600000|2024-05-22 16:00:00|13.67|11.87|13.65|11.85|13.68|11.88|13.64|11.84|0
1716393900000|2024-05-22 16:05:00|13.66|11.86|13.61|11.81|13.66|11.86|13.59|11.79|0
1716394200000|2024-05-22 16:10:00|13.6|11.8|13.57|11.77|13.61|11.81|13.57|11.77|0
1716394500000|2024-05-22 16:15:00|13.58|11.78|13.59|11.79|13.59|11.79|13.55|11.75|0
1716394800000|2024-05-22 16:20:00|13.6|11.8|13.57|11.77|13.6|11.8|13.54|11.74|0
1716395100000|2024-05-22 16:25:00|13.58|11.78|13.56|11.76|13.58|11.78|13.55|11.75|0
1716395400000|2024-05-22 16:30:00|13.57|11.77|13.58|11.78|13.61|11.81|13.57|11.77|0
1716395700000|2024-05-22 16:35:00|13.57|11.77|13.57|11.77|13.61|11.81|13.56|11.76|0
1716396000000|2024-05-22 16:40:00|13.56|11.76|13.53|11.73|13.58|11.78|13.53|11.73|0
1716396300000|2024-05-22 16:45:00|13.54|11.74|13.62|11.82|13.63|11.83|13.54|11.74|0
1716396600000|2024-05-22 16:50:00|13.61|11.81|13.61|11.81|13.66|11.86|13.59|11.79|0
1716396900000|2024-05-22 16:55:00|13.6|11.8|13.61|11.81|13.62|11.82|13.58|11.78|0
1716397200000|2024-05-22 17:00:00|13.6|11.8|13.57|11.77|13.61|11.81|13.55|11.75|0
1716397500000|2024-05-22 17:05:00|13.58|11.78|13.55|11.75|13.58|11.78|13.54|11.74|0
1716397800000|2024-05-22 17:10:00|13.54|11.74|13.53|11.73|13.55|11.75|13.52|11.72|0
1716398100000|2024-05-22 17:15:00|13.52|11.72|13.54|11.74|13.54|11.74|13.5|11.7|0
1716398400000|2024-05-22 17:20:00|13.53|11.73|13.54|11.74|13.56|11.76|13.52|11.72|0
1716398700000|2024-05-22 17:25:00|13.55|11.75|13.58|11.78|13.59|11.79|13.54|11.74|0
1716399000000|2024-05-22 17:30:00|13.59|11.79|13.62|11.82|13.65|11.85|13.59|11.79|0
1716399300000|2024-05-22 17:35:00|13.63|11.83|13.8|12|13.88|12.08|13.63|11.83|0
1716399600000|2024-05-22 17:40:00|13.81|12.01|13.94|12.14|13.96|12.16|13.77|11.97|0
1716399900000|2024-05-22 17:45:00|13.93|12.13|13.9|12.1|13.98|12.18|13.84|12.04|0
1716400200000|2024-05-22 17:50:00|13.91|12.11|13.92|12.12|13.92|12.12|13.86|12.06|0
1716400500000|2024-05-22 17:55:00|13.91|12.11|13.72|11.92|13.97|12.17|13.53|11.73|0
1716400800000|2024-05-22 18:00:00|13.75|11.95|13.99|12.19|14.19|12.39|13.75|11.95|0
1716401100000|2024-05-22 18:05:00|13.97|12.17|13.77|11.97|13.97|12.17|13.75|11.95|0
1716401400000|2024-05-22 18:10:00|13.76|11.96|13.8|12|13.83|12.03|13.73|11.93|0
1716401700000|2024-05-22 18:15:00|13.79|11.99|13.84|12.04|13.9|12.1|13.76|11.96|0
1716402000000|2024-05-22 18:20:00|13.85|12.05|14|12.2|14.13|12.33|13.84|12.04|0
1716402300000|2024-05-22 18:25:00|14.01|12.21|14.21|12.41|14.21|12.41|13.96|12.16|0
1716402600000|2024-05-22 18:30:00|14.2|12.4|14.15|12.35|14.21|12.41|14.1|12.3|0
1716402900000|2024-05-22 18:35:00|14.16|12.36|14.15|12.35|14.22|12.42|14.11|12.31|0
1716403200000|2024-05-22 18:40:00|14.16|12.36|14.21|12.41|14.25|12.45|14.12|12.32|0
1716403500000|2024-05-22 18:45:00|14.22|12.42|14|12.2|14.22|12.42|13.98|12.18|0
1716403800000|2024-05-22 18:50:00|13.99|12.19|13.68|11.88|14.07|12.27|13.66|11.86|0
1716404100000|2024-05-22 18:55:00|13.67|11.87|13.6|11.8|13.7|11.9|13.59|11.79|0
1716404400000|2024-05-22 19:00:00|13.61|11.81|14.12|12.32|14.18|12.38|13.59|11.79|0
1716404700000|2024-05-22 19:05:00|14.11|12.31|14.1|12.3|14.14|12.34|14.09|12.29|0
1716405000000|2024-05-22 19:10:00|14.09|12.29|14.17|12.37|14.19|12.39|14.09|12.29|0
1716405300000|2024-05-22 19:15:00|14.18|12.38|14.33|12.53|14.38|12.58|14.09|12.29|0
1716405600000|2024-05-22 19:20:00|14.34|12.54|14.13|12.33|14.34|12.54|14.11|12.31|0
1716405900000|2024-05-22 19:25:00|14.12|12.32|14.11|12.31|14.18|12.38|14.11|12.31|0
1716406200000|2024-05-22 19:30:00|14.12|12.32|13.9|12.1|14.12|12.32|13.82|12.02|0
1716406500000|2024-05-22 19:35:00|13.91|12.11|14.01|12.21|14.01|12.21|13.85|12.05|0
1716406800000|2024-05-22 19:40:00|13.98|12.18|14.14|12.34|14.15|12.35|13.96|12.16|0
1716407100000|2024-05-22 19:45:00|14.13|12.33|14.21|12.41|14.21|12.41|14.06|12.26|0
1716407400000|2024-05-22 19:50:00|14.24|12.44|14.08|12.28|14.31|12.51|14.08|12.28|0
1716407700000|2024-05-22 19:55:00|14.07|12.27|13.79|11.99|14.07|12.27|13.79|11.99|0
1716408000000|2024-05-22 20:00:00|13.85|12.05|14.04|12.24|14.21|12.41|13.66|11.86|0
1716408300000|2024-05-22 20:05:00|14.06|12.26|14.16|12.36|14.17|12.37|14.06|12.26|0
1716408600000|2024-05-22 20:10:00|14.14|12.34|14.21|12.41|14.23|12.43|14.14|12.34|0
1716408900000|2024-05-22 20:15:00|14.31|12.31|14.35|12.35|14.4|12.4|14.26|12.26|0
1716409200000|2024-05-22 20:20:00|14.33|12.33|13.81|11.81|14.78|12.78|13.81|11.81|0
1716409500000|2024-05-22 20:25:00|13.79|11.79|14.04|12.04|14.11|12.11|13.77|11.77|0
1716409800000|2024-05-22 20:30:00|14.05|12.05|14.13|12.13|14.22|12.22|13.95|11.95|0
1716410100000|2024-05-22 20:35:00|14.1|12.1|13.99|11.99|14.15|12.15|13.96|11.96|0
1716410400000|2024-05-22 20:40:00|14|12|13.95|11.95|14.08|12.08|13.94|11.94|0
1716410700000|2024-05-22 20:45:00|13.94|11.94|13.96|11.96|13.99|11.99|13.93|11.93|0
1716411000000|2024-05-22 20:50:00|13.95|11.95|13.92|11.92|13.96|11.96|13.89|11.89|0
1716411300000|2024-05-22 20:55:00|13.93|11.93|13.97|11.97|13.97|11.97|13.91|11.91|0
1716411600000|2024-05-22 21:00:00|13.96|11.96|13.97|11.97|13.97|11.97|13.95|11.95|0
1716411900000|2024-05-22 21:05:00|13.96|11.96|13.96|11.96|13.96|11.96|13.95|11.95|0
1716412200000|2024-05-22 21:10:00|13.95|11.95|13.88|11.88|13.95|11.95|13.88|11.88|0
1716412500000|2024-05-22 21:15:00|13.89|11.89|13.89|11.89|13.92|11.92|13.88|11.88|0
1716412800000|2024-05-22 21:20:00|13.9|11.9|13.85|11.85|13.9|11.9|13.85|11.85|0
1716413100000|2024-05-22 21:25:00|13.87|11.87|13.84|11.84|13.87|11.87|13.82|11.82|0
1716413400000|2024-05-22 21:30:00|13.83|11.83|13.78|11.78|13.84|11.84|13.73|11.73|0
1716413700000|2024-05-22 21:35:00|13.76|11.76|13.76|11.76|13.8|11.8|13.72|11.72|0
1716414000000|2024-05-22 21:40:00|13.75|11.75|13.79|11.79|13.79|11.79|13.75|11.75|0
1716414300000|2024-05-22 21:45:00|13.8|11.8|13.77|11.77|13.8|11.8|13.77|11.77|0
1716414600000|2024-05-22 21:50:00|13.78|11.78|13.78|11.78|13.78|11.78|13.76|11.76|0
1716414900000|2024-05-22 21:55:00|13.79|11.79|13.79|11.79|13.79|11.79|13.76|11.76|0
1716415200000|2024-05-22 22:00:00|13.66|11.66|13.73|11.73|13.73|11.73|13.66|11.66|0
1716415500000|2024-05-22 22:05:00|13.74|11.74|13.79|11.79|13.81|11.81|13.74|11.74|0
1716415800000|2024-05-22 22:10:00|13.78|11.78|13.77|11.77|13.81|11.81|13.77|11.77|0
1716416100000|2024-05-22 22:15:00|13.76|11.76|13.85|11.85|13.85|11.85|13.76|11.76|0
1716416400000|2024-05-22 22:20:00|13.84|11.84|13.85|11.85|13.87|11.87|13.82|11.82|0
1716416700000|2024-05-22 22:25:00|13.84|11.84|13.82|11.82|13.85|11.85|13.81|11.81|0
1716417000000|2024-05-22 22:30:00|13.83|11.83|13.82|11.82|13.83|11.83|13.81|11.81|0
1716417300000|2024-05-22 22:35:00|13.83|11.83|13.81|11.81|13.83|11.83|13.8|11.8|0
1716417600000|2024-05-22 22:40:00|13.8|11.8|13.8|11.8|13.81|11.81|13.8|11.8|0
1716417900000|2024-05-22 22:45:00|13.81|11.81|13.78|11.78|13.81|11.81|13.78|11.78|0
1716418200000|2024-05-22 22:50:00|13.79|11.79|13.8|11.8|13.8|11.8|13.78|11.78|0
1716418500000|2024-05-22 22:55:00|13.79|11.79|13.79|11.79|13.8|11.8|13.77|11.77|0
1716418800000|2024-05-22 23:00:00|13.8|11.8|13.77|11.77|13.8|11.8|13.77|11.77|0
1716419100000|2024-05-22 23:05:00|13.76|11.76|13.73|11.73|13.76|11.76|13.73|11.73|0
1716419400000|2024-05-22 23:10:00|13.71|11.71|13.72|11.72|13.73|11.73|13.71|11.71|0
1716419700000|2024-05-22 23:15:00|13.73|11.73|13.71|11.71|13.73|11.73|13.7|11.7|0
1716420000000|2024-05-22 23:20:00|13.7|11.7|13.7|11.7|13.71|11.71|13.69|11.69|0
1716420300000|2024-05-22 23:25:00|13.69|11.69|13.7|11.7|13.7|11.7|13.69|11.69|0
1716420600000|2024-05-22 23:30:00|13.71|11.71|13.7|11.7|13.71|11.71|13.69|11.69|0
1716420900000|2024-05-22 23:35:00|13.71|11.71|13.69|11.69|13.71|11.71|13.69|11.69|0
1716421200000|2024-05-22 23:40:00|13.68|11.68|13.68|11.68|13.69|11.69|13.67|11.67|0
1716421500000|2024-05-22 23:45:00|13.67|11.67|13.66|11.66|13.69|11.69|13.66|11.66|0
1716421800000|2024-05-22 23:50:00|13.67|11.67|13.67|11.67|13.67|11.67|13.66|11.66|0
1716422100000|2024-05-22 23:55:00|13.66|11.66|13.67|11.67|13.67|11.67|13.66|11.66|0
1716422400000|2024-05-23 00:00:00|13.66|11.66|13.66|11.66|13.68|11.68|13.66|11.66|0
1716422700000|2024-05-23 00:05:00|13.67|11.67|13.67|11.67|13.68|11.68|13.64|11.64|0
1716423000000|2024-05-23 00:10:00|13.68|11.68|13.7|11.7|13.7|11.7|13.67|11.67|0
1716423300000|2024-05-23 00:15:00|13.59|11.79|13.58|11.78|13.6|11.8|13.57|11.77|0
1716423600000|2024-05-23 00:20:00|13.57|11.77|13.59|11.79|13.6|11.8|13.57|11.77|0
1716423900000|2024-05-23 00:25:00|13.58|11.78|13.58|11.78|13.59|11.79|13.58|11.78|0
1716424200000|2024-05-23 00:30:00|13.59|11.79|13.58|11.78|13.6|11.8|13.58|11.78|0
1716424500000|2024-05-23 00:35:00|13.59|11.79|13.59|11.79|13.6|11.8|13.57|11.77|0
1716424800000|2024-05-23 00:40:00|13.6|11.8|13.62|11.82|13.62|11.82|13.59|11.79|0
1716425100000|2024-05-23 00:45:00|13.61|11.81|13.61|11.81|13.61|11.81|13.59|11.79|0
1716425400000|2024-05-23 00:50:00|13.62|11.82|13.59|11.79|13.62|11.82|13.59|11.79|0
1716425700000|2024-05-23 00:55:00|13.6|11.8|13.59|11.79|13.61|11.81|13.59|11.79|0
1716426000000|2024-05-23 01:00:00|13.6|11.8|13.61|11.81|13.62|11.82|13.59|11.79|0
1716426300000|2024-05-23 01:05:00|13.6|11.8|13.69|11.89|13.72|11.92|13.58|11.78|0
1716426600000|2024-05-23 01:10:00|13.7|11.9|13.7|11.9|13.71|11.91|13.69|11.89|0
1716426900000|2024-05-23 01:15:00|13.69|11.89|13.7|11.9|13.71|11.91|13.68|11.88|0
1716427200000|2024-05-23 01:20:00|13.69|11.89|13.68|11.88|13.71|11.91|13.68|11.88|0
1716427500000|2024-05-23 01:25:00|13.67|11.87|13.65|11.85|13.68|11.88|13.64|11.84|0
1716427800000|2024-05-23 01:30:00|13.64|11.84|13.64|11.84|13.66|11.86|13.64|11.84|0
1716428100000|2024-05-23 01:35:00|13.63|11.83|13.64|11.84|13.64|11.84|13.63|11.83|0
1716428400000|2024-05-23 01:40:00|13.63|11.83|13.6|11.8|13.63|11.83|13.6|11.8|0
1716428700000|2024-05-23 01:45:00|13.61|11.81|13.55|11.75|13.61|11.81|13.53|11.73|0
1716429000000|2024-05-23 01:50:00|13.54|11.74|13.55|11.75|13.56|11.76|13.53|11.73|0
1716429300000|2024-05-23 01:55:00|13.56|11.76|13.57|11.77|13.57|11.77|13.55|11.75|0
1716429600000|2024-05-23 02:00:00|13.56|11.76|13.57|11.77|13.57|11.77|13.55|11.75|0
1716429900000|2024-05-23 02:05:00|13.56|11.76|13.59|11.79|13.59|11.79|13.56|11.76|0
1716430200000|2024-05-23 02:10:00|13.58|11.78|13.56|11.76|13.59|11.79|13.56|11.76|0
1716430500000|2024-05-23 02:15:00|13.57|11.77|13.57|11.77|13.57|11.77|13.56|11.76|0
1716430800000|2024-05-23 02:20:00|13.56|11.76|13.56|11.76|13.58|11.78|13.56|11.76|0
1716431100000|2024-05-23 02:25:00|13.55|11.75|13.55|11.75|13.55|11.75|13.55|11.75|0
1716431400000|2024-05-23 02:30:00|13.54|11.74|13.54|11.74|13.54|11.74|13.52|11.72|0
1716431700000|2024-05-23 02:35:00|13.53|11.73|13.52|11.72|13.54|11.74|13.52|11.72|0
1716432000000|2024-05-23 02:40:00|13.51|11.71|13.52|11.72|13.52|11.72|13.51|11.71|0
1716432300000|2024-05-23 02:45:00|13.51|11.71|13.5|11.7|13.52|11.72|13.49|11.69|0
1716432600000|2024-05-23 02:50:00|13.49|11.69|13.49|11.69|13.5|11.7|13.49|11.69|0
1716432900000|2024-05-23 02:55:00|13.46|11.66|13.3|11.5|13.46|11.66|13.3|11.5|0
1716433200000|2024-05-23 03:00:00|13.26|11.46|13.28|11.48|13.31|11.51|13.23|11.43|0
1716433500000|2024-05-23 03:05:00|13.27|11.47|13.23|11.43|13.28|11.48|13.22|11.42|0
1716433800000|2024-05-23 03:10:00|13.22|11.42|13.2|11.4|13.24|11.44|13.2|11.4|0
1716434100000|2024-05-23 03:15:00|13.22|11.42|13.16|11.36|13.22|11.42|13.13|11.33|0
1716434400000|2024-05-23 03:20:00|13.15|11.35|13.13|11.33|13.16|11.36|13.12|11.32|0
1716434700000|2024-05-23 03:25:00|13.14|11.34|13.15|11.35|13.16|11.36|13.13|11.33|0
1716435000000|2024-05-23 03:30:00|13.16|11.36|13.15|11.35|13.16|11.36|13.15|11.35|0
1716435300000|2024-05-23 03:35:00|13.16|11.36|13.14|11.34|13.16|11.36|13.13|11.33|0
1716435600000|2024-05-23 03:40:00|13.13|11.33|13.14|11.34|13.15|11.35|13.13|11.33|0
1716435900000|2024-05-23 03:45:00|13.15|11.35|13.13|11.33|13.15|11.35|13.13|11.33|0
1716436200000|2024-05-23 03:50:00|13.12|11.32|13.12|11.32|13.15|11.35|13.12|11.32|0
1716436500000|2024-05-23 03:55:00|13.13|11.33|13.13|11.33|13.13|11.33|13.12|11.32|0
1716436800000|2024-05-23 04:00:00|13.12|11.32|13.12|11.32|13.13|11.33|13.12|11.32|0
1716437100000|2024-05-23 04:05:00|13.11|11.31|13.1|11.3|13.11|11.31|13.1|11.3|0
1716437400000|2024-05-23 04:10:00|13.11|11.31|13.1|11.3|13.11|11.31|13.09|11.29|0
1716437700000|2024-05-23 04:15:00|13.11|11.31|13.09|11.29|13.11|11.31|13.09|11.29|0
1716438000000|2024-05-23 04:20:00|13.1|11.3|13.1|11.3|13.11|11.31|13.1|11.3|0
1716438300000|2024-05-23 04:25:00|13.09|11.29|13.09|11.29|13.1|11.3|13.09|11.29|0
1716438600000|2024-05-23 04:30:00|13.11|11.31|13.12|11.32|13.13|11.33|13.11|11.31|0
1716438900000|2024-05-23 04:35:00|13.13|11.33|13.12|11.32|13.13|11.33|13.11|11.31|0
1716439200000|2024-05-23 04:40:00|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1716439500000|2024-05-23 04:45:00|13.13|11.33|13.14|11.34|13.14|11.34|13.12|11.32|0
1716439800000|2024-05-23 04:50:00|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1716440100000|2024-05-23 04:55:00|13.15|11.35|13.15|11.35|13.15|11.35|13.14|11.34|0
1716440400000|2024-05-23 05:00:00|13.14|11.34|13.15|11.35|13.15|11.35|13.14|11.34|0
1716440700000|2024-05-23 05:05:00|13.16|11.36|13.18|11.38|13.19|11.39|13.16|11.36|0
1716441000000|2024-05-23 05:10:00|13.19|11.39|13.22|11.42|13.22|11.42|13.18|11.38|0
1716441300000|2024-05-23 05:15:00|13.21|11.41|13.22|11.42|13.22|11.42|13.2|11.4|0
1716441600000|2024-05-23 05:20:00|13.21|11.41|13.21|11.41|13.22|11.42|13.21|11.41|0
1716441900000|2024-05-23 05:25:00|13.2|11.4|13.23|11.43|13.23|11.43|13.2|11.4|0
1716442200000|2024-05-23 05:30:00|13.22|11.42|13.22|11.42|13.22|11.42|13.21|11.41|0
1716442500000|2024-05-23 05:35:00|13.21|11.41|13.21|11.41|13.22|11.42|13.2|11.4|0
1716442800000|2024-05-23 05:40:00|13.2|11.4|13.2|11.4|13.2|11.4|13.19|11.39|0
1716443100000|2024-05-23 05:45:00|13.18|11.38|13.2|11.4|13.21|11.41|13.18|11.38|0
1716443700000|2024-05-23 05:55:00|13.21|11.41|13.21|11.41|13.22|11.42|13.2|11.4|0
1716444000000|2024-05-23 06:00:00|13.22|11.42|13.2|11.4|13.24|11.44|13.2|11.4|0
1716444300000|2024-05-23 06:05:00|13.19|11.39|13.22|11.42|13.22|11.42|13.19|11.39|0
1716444600000|2024-05-23 06:10:00|13.21|11.41|13.2|11.4|13.22|11.42|13.2|11.4|0
1716444900000|2024-05-23 06:15:00|13.19|11.39|13.2|11.4|13.21|11.41|13.19|11.39|0
1716445200000|2024-05-23 06:20:00|13.21|11.41|13.19|11.39|13.21|11.41|13.19|11.39|0
1716445500000|2024-05-23 06:25:00|13.2|11.4|13.24|11.44|13.25|11.45|13.19|11.39|0
1716445800000|2024-05-23 06:30:00|13.25|11.45|13.25|11.45|13.25|11.45|13.23|11.43|0
1716446100000|2024-05-23 06:35:00|13.26|11.46|13.26|11.46|13.29|11.49|13.26|11.46|0
1716446400000|2024-05-23 06:40:00|13.25|11.45|13.22|11.42|13.26|11.46|13.22|11.42|0
1716446700000|2024-05-23 06:45:00|13.23|11.43|13.23|11.43|13.24|11.44|13.22|11.42|0
1716447000000|2024-05-23 06:50:00|13.24|11.44|13.24|11.44|13.24|11.44|13.22|11.42|0
1716447300000|2024-05-23 06:55:00|13.25|11.45|13.24|11.44|13.25|11.45|13.24|11.44|0
1716447600000|2024-05-23 07:00:00|13.23|11.43|13.25|11.45|13.26|11.46|13.23|11.43|0
1716447900000|2024-05-23 07:05:00|13.24|11.44|13.23|11.43|13.25|11.45|13.22|11.42|0
1716448200000|2024-05-23 07:10:00|13.24|11.44|13.27|11.47|13.27|11.47|13.23|11.43|0
1716448500000|2024-05-23 07:15:00|13.25|11.45|13.25|11.45|13.26|11.46|13.23|11.43|0
1716448800000|2024-05-23 07:20:00|13.24|11.44|13.22|11.42|13.25|11.45|13.22|11.42|0
1716449100000|2024-05-23 07:25:00|13.21|11.41|13.25|11.45|13.25|11.45|13.21|11.41|0
1716449400000|2024-05-23 07:30:00|13.24|11.44|13.29|11.49|13.29|11.49|13.24|11.44|0
1716449700000|2024-05-23 07:35:00|13.28|11.48|13.5|11.7|13.77|11.97|13.27|11.47|0
1716450000000|2024-05-23 07:40:00|13.51|11.71|13.52|11.72|13.52|11.72|13.49|11.69|0
1716450300000|2024-05-23 07:45:00|13.51|11.71|13.51|11.71|13.53|11.73|13.5|11.7|0
1716450600000|2024-05-23 07:50:00|13.5|11.7|13.54|11.74|13.54|11.74|13.5|11.7|0
1716450900000|2024-05-23 07:55:00|13.55|11.75|13.53|11.73|13.55|11.75|13.53|11.73|0
1716451200000|2024-05-23 08:00:00|13.52|11.72|13.52|11.72|13.54|11.74|13.51|11.71|0
1716451500000|2024-05-23 08:05:00|13.51|11.71|13.5|11.7|13.52|11.72|13.5|11.7|0
1716451800000|2024-05-23 08:10:00|13.51|11.71|13.54|11.74|13.54|11.74|13.51|11.71|0
1716452100000|2024-05-23 08:15:00|13.55|11.75|13.55|11.75|13.55|11.75|13.51|11.71|0
1716452400000|2024-05-23 08:20:00|13.54|11.74|13.55|11.75|13.56|11.76|13.52|11.72|0
1716452700000|2024-05-23 08:25:00|13.54|11.74|13.52|11.72|13.55|11.75|13.51|11.71|0
1716453000000|2024-05-23 08:30:00|13.51|11.71|13.51|11.71|13.53|11.73|13.5|11.7|0
1716453300000|2024-05-23 08:35:00|13.52|11.72|13.54|11.74|13.55|11.75|13.52|11.72|0
1716453600000|2024-05-23 08:40:00|13.53|11.73|13.58|11.78|13.59|11.79|13.53|11.73|0
1716453900000|2024-05-23 08:45:00|13.59|11.79|13.59|11.79|13.6|11.8|13.57|11.77|0
1716454200000|2024-05-23 08:50:00|13.6|11.8|13.61|11.81|13.63|11.83|13.6|11.8|0
1716454500000|2024-05-23 08:55:00|13.6|11.8|13.59|11.79|13.61|11.81|13.58|11.78|0
1716454800000|2024-05-23 09:00:00|13.58|11.78|13.58|11.78|13.62|11.82|13.58|11.78|0
1716455100000|2024-05-23 09:05:00|13.57|11.77|13.59|11.79|13.59|11.79|13.57|11.77|0
1716455400000|2024-05-23 09:10:00|13.58|11.78|13.54|11.74|13.59|11.79|13.54|11.74|0
1716455700000|2024-05-23 09:15:00|13.53|11.73|13.52|11.72|13.54|11.74|13.52|11.72|0
1716456000000|2024-05-23 09:20:00|13.51|11.71|13.52|11.72|13.52|11.72|13.51|11.71|0
1716456300000|2024-05-23 09:25:00|13.51|11.71|13.5|11.7|13.52|11.72|13.5|11.7|0
1716456600000|2024-05-23 09:30:00|13.49|11.69|13.49|11.69|13.5|11.7|13.49|11.69|0
1716456900000|2024-05-23 09:35:00|13.5|11.7|13.49|11.69|13.5|11.7|13.48|11.68|0
1716457200000|2024-05-23 09:40:00|13.48|11.68|13.47|11.67|13.49|11.69|13.47|11.67|0
1716457500000|2024-05-23 09:45:00|13.48|11.68|13.49|11.69|13.49|11.69|13.47|11.67|0
1716457800000|2024-05-23 09:50:00|13.5|11.7|13.5|11.7|13.5|11.7|13.48|11.68|0
1716458100000|2024-05-23 09:55:00|13.49|11.69|13.5|11.7|13.5|11.7|13.48|11.68|0
1716458400000|2024-05-23 10:00:00|13.49|11.69|13.5|11.7|13.5|11.7|13.49|11.69|0
1716458700000|2024-05-23 10:05:00|13.49|11.69|13.5|11.7|13.5|11.7|13.49|11.69|0
1716459000000|2024-05-23 10:10:00|13.49|11.69|13.5|11.7|13.51|11.71|13.49|11.69|0
1716459300000|2024-05-23 10:15:00|13.51|11.71|13.5|11.7|13.52|11.72|13.49|11.69|0
1716459600000|2024-05-23 10:20:00|13.49|11.69|13.47|11.67|13.5|11.7|13.46|11.66|0
1716459900000|2024-05-23 10:25:00|13.46|11.66|13.46|11.66|13.47|11.67|13.45|11.65|0
1716460200000|2024-05-23 10:30:00|13.47|11.67|13.45|11.65|13.47|11.67|13.45|11.65|0
1716460500000|2024-05-23 10:35:00|13.46|11.66|13.45|11.65|13.47|11.67|13.45|11.65|0
1716460800000|2024-05-23 10:40:00|13.46|11.66|13.45|11.65|13.46|11.66|13.44|11.64|0
1716461100000|2024-05-23 10:45:00|13.44|11.64|13.42|11.62|13.44|11.64|13.42|11.62|0
1716461400000|2024-05-23 10:50:00|13.43|11.63|13.41|11.61|13.43|11.63|13.4|11.6|0
1716461700000|2024-05-23 10:55:00|13.4|11.6|13.37|11.57|13.4|11.6|13.37|11.57|0
1716462000000|2024-05-23 11:00:00|13.38|11.58|13.36|11.56|13.38|11.58|13.34|11.54|0
1716462300000|2024-05-23 11:05:00|13.37|11.57|13.36|11.56|13.38|11.58|13.34|11.54|0
1716462600000|2024-05-23 11:10:00|13.35|11.55|13.37|11.57|13.38|11.58|13.35|11.55|0
1716462900000|2024-05-23 11:15:00|13.36|11.56|13.37|11.57|13.38|11.58|13.36|11.56|0
1716463200000|2024-05-23 11:20:00|13.38|11.58|13.35|11.55|13.39|11.59|13.35|11.55|0
1716463500000|2024-05-23 11:25:00|13.36|11.56|13.33|11.53|13.37|11.57|13.33|11.53|0
1716463800000|2024-05-23 11:30:00|13.32|11.52|13.27|11.47|13.33|11.53|13.25|11.45|0
1716464100000|2024-05-23 11:35:00|13.28|11.48|13.27|11.47|13.29|11.49|13.27|11.47|0
1716464400000|2024-05-23 11:40:00|13.28|11.48|13.27|11.47|13.3|11.5|13.27|11.47|0
1716464700000|2024-05-23 11:45:00|13.28|11.48|13.26|11.46|13.28|11.48|13.26|11.46|0
1716465000000|2024-05-23 11:50:00|13.25|11.45|13.28|11.48|13.28|11.48|13.25|11.45|0
1716465300000|2024-05-23 11:55:00|13.27|11.47|13.26|11.46|13.28|11.48|13.25|11.45|0
1716465600000|2024-05-23 12:00:00|13.27|11.47|13.22|11.42|13.28|11.48|13.2|11.4|0
1716465900000|2024-05-23 12:05:00|13.21|11.41|13.2|11.4|13.23|11.43|13.19|11.39|0
1716466200000|2024-05-23 12:10:00|13.19|11.39|13.21|11.41|13.22|11.42|13.18|11.38|0
1716466500000|2024-05-23 12:15:00|13.22|11.42|13.21|11.41|13.23|11.43|13.2|11.4|0
1716466800000|2024-05-23 12:20:00|13.22|11.42|13.17|11.37|13.22|11.42|13.16|11.36|0
1716467100000|2024-05-23 12:25:00|13.18|11.38|13.17|11.37|13.18|11.38|13.14|11.34|0
1716467400000|2024-05-23 12:30:00|13.2|11.4|13.13|11.33|13.2|11.4|13.13|11.33|0
1716467700000|2024-05-23 12:35:00|13.14|11.34|13.19|11.39|13.2|11.4|13.13|11.33|0
1716468000000|2024-05-23 12:40:00|13.18|11.38|13.16|11.36|13.18|11.38|13.13|11.33|0
1716468300000|2024-05-23 12:45:00|13.17|11.37|13.15|11.35|13.19|11.39|13.15|11.35|0
1716468600000|2024-05-23 12:50:00|13.16|11.36|13.18|11.38|13.19|11.39|13.15|11.35|0
1716468900000|2024-05-23 12:55:00|13.19|11.39|13.21|11.41|13.22|11.42|13.18|11.38|0
1716469200000|2024-05-23 13:00:00|13.2|11.4|13.25|11.45|13.26|11.46|13.2|11.4|0
1716469500000|2024-05-23 13:05:00|13.26|11.46|13.28|11.48|13.28|11.48|13.24|11.44|0
1716469800000|2024-05-23 13:10:00|13.27|11.47|13.31|11.51|13.31|11.51|13.26|11.46|0
1716470100000|2024-05-23 13:15:00|13.3|11.5|13.35|11.55|13.35|11.55|13.29|11.49|0
1716470400000|2024-05-23 13:20:00|13.34|11.54|13.34|11.54|13.36|11.56|13.33|11.53|0
1716470700000|2024-05-23 13:25:00|13.33|11.53|13.4|11.6|13.45|11.65|13.33|11.53|0
1716471000000|2024-05-23 13:30:00|13.41|11.61|13.71|11.91|13.72|11.92|13.39|11.59|0
1716471300000|2024-05-23 13:35:00|13.7|11.9|13.72|11.92|13.76|11.96|13.66|11.86|0
1716471600000|2024-05-23 13:40:00|13.73|11.93|13.5|11.7|13.84|12.04|13.48|11.68|0
1716471900000|2024-05-23 13:45:00|13.64|11.84|13.69|11.89|13.77|11.97|13.53|11.73|0
1716472200000|2024-05-23 13:50:00|13.7|11.9|14.05|12.25|14.11|12.31|13.56|11.76|0
1716472500000|2024-05-23 13:55:00|14.02|12.22|14|12.2|14.1|12.3|13.99|12.19|0
1716472800000|2024-05-23 14:00:00|14.02|12.22|13.97|12.17|14.11|12.31|13.84|12.04|0
1716473100000|2024-05-23 14:05:00|13.96|12.16|13.9|12.1|14.04|12.24|13.88|12.08|0
1716473400000|2024-05-23 14:10:00|13.91|12.11|13.76|11.96|13.91|12.11|13.74|11.94|0
1716473700000|2024-05-23 14:15:00|13.75|11.95|13.76|11.96|13.79|11.99|13.49|11.69|0
1716474000000|2024-05-23 14:20:00|13.74|11.94|13.86|12.06|13.95|12.15|13.74|11.94|0
1716474300000|2024-05-23 14:25:00|13.87|12.07|13.77|11.97|13.93|12.13|13.77|11.97|0
1716474600000|2024-05-23 14:30:00|13.75|11.95|13.83|12.03|13.88|12.08|13.74|11.94|0
1716474900000|2024-05-23 14:35:00|13.81|12.01|13.64|11.84|13.81|12.01|13.64|11.84|0
1716475200000|2024-05-23 14:40:00|13.63|11.83|13.76|11.96|13.92|12.12|13.63|11.83|0
1716475500000|2024-05-23 14:45:00|13.77|11.97|13.84|12.04|13.85|12.05|13.73|11.93|0
1716475800000|2024-05-23 14:50:00|13.85|12.05|14|12.2|14|12.2|13.69|11.89|0
1716476100000|2024-05-23 14:55:00|14.01|12.21|14.14|12.34|14.16|12.36|13.99|12.19|0
1716476400000|2024-05-23 15:00:00|14.13|12.33|13.96|12.16|14.16|12.36|13.92|12.12|0
1716476700000|2024-05-23 15:05:00|13.98|12.18|13.73|11.93|14.04|12.24|13.71|11.91|0
1716477000000|2024-05-23 15:10:00|13.74|11.94|13.9|12.1|13.94|12.14|13.69|11.89|0
1716477300000|2024-05-23 15:15:00|13.91|12.11|13.93|12.13|13.96|12.16|13.85|12.05|0
1716477600000|2024-05-23 15:20:00|13.92|12.12|13.87|12.07|13.93|12.13|13.85|12.05|0
1716477900000|2024-05-23 15:25:00|13.85|12.05|13.85|12.05|13.9|12.1|13.82|12.02|0
1716478200000|2024-05-23 15:30:00|13.84|12.04|13.85|12.05|13.98|12.18|13.67|11.87|0
1716478500000|2024-05-23 15:35:00|13.84|12.04|13.75|11.95|13.87|12.07|13.73|11.93|0
1716478800000|2024-05-23 15:40:00|13.74|11.94|13.77|11.97|13.8|12|13.73|11.93|0
1716479100000|2024-05-23 15:45:00|13.76|11.96|13.76|11.96|13.79|11.99|13.75|11.95|0
1716479400000|2024-05-23 15:50:00|13.75|11.95|13.7|11.9|13.76|11.96|13.67|11.87|0
1716479700000|2024-05-23 15:55:00|13.71|11.91|13.74|11.94|13.75|11.95|13.64|11.84|0
1716480000000|2024-05-23 16:00:00|13.75|11.95|13.72|11.92|13.79|11.99|13.66|11.86|0
1716480300000|2024-05-23 16:05:00|13.73|11.93|13.81|12.01|13.86|12.06|13.72|11.92|0
1716480600000|2024-05-23 16:10:00|13.82|12.02|13.87|12.07|13.94|12.14|13.81|12.01|0
1716480900000|2024-05-23 16:15:00|13.88|12.08|13.81|12.01|13.89|12.09|13.8|12|0
1716481200000|2024-05-23 16:20:00|13.82|12.02|13.75|11.95|13.84|12.04|13.74|11.94|0
1716481500000|2024-05-23 16:25:00|13.76|11.96|13.69|11.89|13.78|11.98|13.69|11.89|0
1716481800000|2024-05-23 16:30:00|13.7|11.9|13.71|11.91|13.73|11.93|13.67|11.87|0
1716482100000|2024-05-23 16:35:00|13.7|11.9|13.75|11.95|13.75|11.95|13.67|11.87|0
1716482400000|2024-05-23 16:40:00|13.76|11.96|13.87|12.07|13.88|12.08|13.75|11.95|0
1716482700000|2024-05-23 16:45:00|13.88|12.08|14.02|12.22|14.06|12.26|13.86|12.06|0
1716483000000|2024-05-23 16:50:00|14.03|12.23|14.1|12.3|14.16|12.36|14.01|12.21|0
1716483300000|2024-05-23 16:55:00|14.11|12.31|14.17|12.37|14.17|12.37|14.04|12.24|0
1716483600000|2024-05-23 17:00:00|14.16|12.36|14.22|12.42|14.25|12.45|14.13|12.33|0
1716483900000|2024-05-23 17:05:00|14.21|12.41|14.22|12.42|14.24|12.44|14.13|12.33|0
1716484200000|2024-05-23 17:10:00|14.21|12.41|14.12|12.32|14.25|12.45|14.11|12.31|0
1716484500000|2024-05-23 17:15:00|14.13|12.33|14.25|12.45|14.26|12.46|14.09|12.29|0
1716484800000|2024-05-23 17:20:00|14.26|12.46|14.25|12.45|14.38|12.58|14.24|12.44|0
1716485100000|2024-05-23 17:25:00|14.26|12.46|14.2|12.4|14.31|12.51|14.17|12.37|0
1716485400000|2024-05-23 17:30:00|14.22|12.42|14.31|12.51|14.33|12.53|14.2|12.4|0
1716485700000|2024-05-23 17:35:00|14.3|12.5|14.61|12.81|14.64|12.84|14.3|12.5|0
1716486000000|2024-05-23 17:40:00|14.62|12.82|13.93|12.13|14.75|12.95|13.92|12.12|0
1716486300000|2024-05-23 17:45:00|13.94|12.14|14.49|12.69|14.51|12.71|13.86|12.06|0
1716486600000|2024-05-23 17:50:00|14.47|12.67|14.59|12.79|14.63|12.83|14.4|12.6|0
1716486900000|2024-05-23 17:55:00|14.6|12.8|14.75|12.95|14.78|12.98|14.59|12.79|0
1716487200000|2024-05-23 18:00:00|14.74|12.94|14.94|13.14|14.94|13.14|14.73|12.93|0
1716487500000|2024-05-23 18:05:00|14.93|13.13|14.84|13.04|15.04|13.24|14.49|12.69|0
1716487800000|2024-05-23 18:10:00|14.82|13.02|14.87|13.07|14.96|13.16|14.8|13|0
1716488100000|2024-05-23 18:15:00|14.88|13.08|15.11|13.31|15.11|13.31|14.78|12.98|0
1716488400000|2024-05-23 18:20:00|15.1|13.3|15.14|13.34|15.14|13.34|14.93|13.13|0
1716488700000|2024-05-23 18:25:00|15.13|13.33|15.04|13.24|15.13|13.33|14.91|13.11|0
1716489000000|2024-05-23 18:30:00|15.06|13.26|15.11|13.31|15.2|13.4|15.05|13.25|0
1716489300000|2024-05-23 18:35:00|15.1|13.3|14.93|13.13|15.16|13.36|14.93|13.13|0
1716489600000|2024-05-23 18:40:00|14.94|13.14|15.1|13.3|15.1|13.3|14.88|13.08|0
1716489900000|2024-05-23 18:45:00|15.09|13.29|15.18|13.38|15.23|13.43|15.04|13.24|0
1716490200000|2024-05-23 18:50:00|15.19|13.39|15.3|13.5|15.32|13.52|15.16|13.36|0
1716490500000|2024-05-23 18:55:00|15.29|13.49|14.94|13.14|15.32|13.52|14.94|13.14|0
1716490800000|2024-05-23 19:00:00|14.95|13.15|14.9|13.1|14.96|13.16|14.75|12.95|0
1716491100000|2024-05-23 19:05:00|14.91|13.11|14.87|13.07|15|13.2|14.85|13.05|0
1716491400000|2024-05-23 19:10:00|14.88|13.08|14.87|13.07|15|13.2|14.86|13.06|0
1716491700000|2024-05-23 19:15:00|14.88|13.08|14.86|13.06|14.96|13.16|14.77|12.97|0
1716492000000|2024-05-23 19:20:00|14.83|13.03|14.86|13.06|14.9|13.1|14.72|12.92|0
1716492300000|2024-05-23 19:25:00|14.87|13.07|14.86|13.06|14.91|13.11|14.8|13|0
1716492600000|2024-05-23 19:30:00|14.85|13.05|14.74|12.94|14.86|13.06|14.72|12.92|0
1716492900000|2024-05-23 19:35:00|14.71|12.91|14.68|12.88|14.75|12.95|14.67|12.87|0
1716493200000|2024-05-23 19:40:00|14.67|12.87|14.69|12.89|14.79|12.99|14.64|12.84|0
1716493500000|2024-05-23 19:45:00|14.7|12.9|14.93|13.13|14.98|13.18|14.68|12.88|0
1716493800000|2024-05-23 19:50:00|14.91|13.11|14.85|13.05|15|13.2|14.76|12.96|0
1716494100000|2024-05-23 19:55:00|14.89|13.09|14.73|12.93|15.02|13.22|14.69|12.89|0
1716494400000|2024-05-23 20:00:00|14.7|12.9|14.83|13.03|14.83|13.03|14.7|12.9|0
1716494700000|2024-05-23 20:05:00|14.82|13.02|14.68|12.88|14.82|13.02|14.64|12.84|0
1716495000000|2024-05-23 20:10:00|14.67|12.87|14.7|12.9|14.72|12.92|14.67|12.87|0
1716495300000|2024-05-23 20:15:00|14.8|12.8|14.79|12.79|14.8|12.8|14.77|12.77|0
1716495600000|2024-05-23 20:20:00|14.78|12.78|14.79|12.79|14.8|12.8|14.77|12.77|0
1716495900000|2024-05-23 20:25:00|14.8|12.8|14.79|12.79|14.8|12.8|14.79|12.79|0
1716496200000|2024-05-23 20:30:00|14.78|12.78|14.79|12.79|14.8|12.8|14.78|12.78|0
1716496500000|2024-05-23 20:35:00|14.78|12.78|14.79|12.79|14.79|12.79|14.77|12.77|0
1716496800000|2024-05-23 20:40:00|14.8|12.8|14.79|12.79|14.81|12.81|14.79|12.79|0
1716497100000|2024-05-23 20:45:00|14.8|12.8|14.8|12.8|14.81|12.81|14.8|12.8|0
1716497400000|2024-05-23 20:50:00|14.81|12.81|14.8|12.8|14.81|12.81|14.79|12.79|0
1716497700000|2024-05-23 20:55:00|14.81|12.81|14.79|12.79|14.81|12.81|14.78|12.78|0
1716498000000|2024-05-23 21:00:00|14.8|12.8|14.82|12.82|14.83|12.83|14.8|12.8|0
1716498300000|2024-05-23 21:05:00|14.83|12.83|14.83|12.83|14.84|12.84|14.83|12.83|0
1716498600000|2024-05-23 21:10:00|14.81|12.81|14.79|12.79|14.82|12.82|14.79|12.79|0
1716498900000|2024-05-23 21:15:00|14.8|12.8|14.79|12.79|14.8|12.8|14.79|12.79|0
1716499500000|2024-05-23 21:25:00|14.8|12.8|14.84|12.84|14.84|12.84|14.8|12.8|0
1716499800000|2024-05-23 21:30:00|14.82|12.82|14.82|12.82|14.82|12.82|14.82|12.82|0
1716500400000|2024-05-23 21:40:00|14.83|12.83|14.82|12.82|14.83|12.83|14.82|12.82|0
1716501000000|2024-05-23 21:50:00|14.83|12.83|14.83|12.83|14.83|12.83|14.82|12.82|0
1716501300000|2024-05-23 21:55:00|14.81|12.81|14.82|12.82|14.82|12.82|14.81|12.81|0
1716501600000|2024-05-23 22:00:00|14.79|12.79|14.74|12.74|14.79|12.79|14.73|12.73|0
1716501900000|2024-05-23 22:05:00|14.75|12.75|14.75|12.75|14.77|12.77|14.74|12.74|0
1716502200000|2024-05-23 22:10:00|14.77|12.77|14.79|12.79|14.8|12.8|14.77|12.77|0
1716502500000|2024-05-23 22:15:00|14.78|12.78|14.78|12.78|14.8|12.8|14.78|12.78|0
1716502800000|2024-05-23 22:20:00|14.77|12.77|14.77|12.77|14.78|12.78|14.76|12.76|0
1716503100000|2024-05-23 22:25:00|14.78|12.78|14.76|12.76|14.79|12.79|14.76|12.76|0
1716503400000|2024-05-23 22:30:00|14.75|12.75|14.76|12.76|14.76|12.76|14.74|12.74|0
1716503700000|2024-05-23 22:35:00|14.75|12.75|14.77|12.77|14.77|12.77|14.75|12.75|0
1716504000000|2024-05-23 22:40:00|14.76|12.76|14.76|12.76|14.77|12.77|14.76|12.76|0
1716504300000|2024-05-23 22:45:00|14.77|12.77|14.76|12.76|14.77|12.77|14.76|12.76|0
1716504600000|2024-05-23 22:50:00|14.77|12.77|14.75|12.75|14.77|12.77|14.74|12.74|0
1716504900000|2024-05-23 22:55:00|14.76|12.76|14.75|12.75|14.76|12.76|14.75|12.75|0
1716505200000|2024-05-23 23:00:00|14.74|12.74|14.74|12.74|14.75|12.75|14.74|12.74|0
1716505500000|2024-05-23 23:05:00|14.73|12.73|14.73|12.73|14.74|12.74|14.73|12.73|0
1716505800000|2024-05-23 23:10:00|14.74|12.74|14.73|12.73|14.74|12.74|14.72|12.72|0
1716506100000|2024-05-23 23:15:00|14.72|12.72|14.68|12.68|14.72|12.72|14.68|12.68|0
1716506400000|2024-05-23 23:20:00|14.67|12.67|14.65|12.65|14.67|12.67|14.65|12.65|0
1716507000000|2024-05-23 23:30:00|14.66|12.66|14.65|12.65|14.67|12.67|14.65|12.65|0
1716507300000|2024-05-23 23:35:00|14.66|12.66|14.64|12.64|14.66|12.66|14.64|12.64|0
1716507600000|2024-05-23 23:40:00|14.65|12.65|14.69|12.69|14.7|12.7|14.64|12.64|0
1716507900000|2024-05-23 23:45:00|14.7|12.7|14.7|12.7|14.72|12.72|14.69|12.69|0
1716508200000|2024-05-23 23:50:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1716508500000|2024-05-23 23:55:00|14.72|12.72|14.73|12.73|14.76|12.76|14.72|12.72|0
1716508800000|2024-05-24 00:00:00|14.74|12.74|14.71|12.71|14.76|12.76|14.71|12.71|0
1716509100000|2024-05-24 00:05:00|14.7|12.7|14.71|12.71|14.74|12.74|14.7|12.7|0
1716509400000|2024-05-24 00:10:00|14.72|12.72|14.74|12.74|14.76|12.76|14.71|12.71|0
1716509700000|2024-05-24 00:15:00|14.63|12.83|14.61|12.81|14.63|12.83|14.59|12.79|0
1716510000000|2024-05-24 00:20:00|14.6|12.8|14.55|12.75|14.6|12.8|14.55|12.75|0
1716510300000|2024-05-24 00:25:00|14.56|12.76|14.57|12.77|14.58|12.78|14.55|12.75|0
1716510600000|2024-05-24 00:30:00|14.56|12.76|14.55|12.75|14.57|12.77|14.54|12.74|0
1716510900000|2024-05-24 00:35:00|14.56|12.76|14.51|12.71|14.56|12.76|14.5|12.7|0
1716511200000|2024-05-24 00:40:00|14.52|12.72|14.5|12.7|14.52|12.72|14.5|12.7|0
1716511500000|2024-05-24 00:45:00|14.49|12.69|14.5|12.7|14.51|12.71|14.48|12.68|0
1716511800000|2024-05-24 00:50:00|14.49|12.69|14.46|12.66|14.49|12.69|14.45|12.65|0
1716512100000|2024-05-24 00:55:00|14.47|12.67|14.48|12.68|14.48|12.68|14.46|12.66|0
1716512400000|2024-05-24 01:00:00|14.47|12.67|14.47|12.67|14.47|12.67|14.45|12.65|0
1716512700000|2024-05-24 01:05:00|14.48|12.68|14.49|12.69|14.5|12.7|14.47|12.67|0
1716513000000|2024-05-24 01:10:00|14.5|12.7|14.47|12.67|14.5|12.7|14.46|12.66|0
1716513300000|2024-05-24 01:15:00|14.46|12.66|14.43|12.63|14.46|12.66|14.43|12.63|0
1716513600000|2024-05-24 01:20:00|14.44|12.64|15.71|13.91|15.72|13.92|14.42|12.62|0
1716513900000|2024-05-24 01:25:00|15.72|13.92|15.72|13.92|15.73|13.93|15.71|13.91|0
1716514200000|2024-05-24 01:30:00|15.71|13.91|15.71|13.91|15.73|13.93|15.7|13.9|0
1716514500000|2024-05-24 01:35:00|15.72|13.92|15.68|13.88|15.72|13.92|15.68|13.88|0
1716514800000|2024-05-24 01:40:00|15.69|13.89|15.68|13.88|15.69|13.89|15.68|13.88|0
1716515100000|2024-05-24 01:45:00|15.69|13.89|15.68|13.88|15.7|13.9|15.68|13.88|0
1716515400000|2024-05-24 01:50:00|15.67|13.87|15.67|13.87|15.68|13.88|15.67|13.87|0
1716515700000|2024-05-24 01:55:00|15.68|13.88|15.69|13.89|15.69|13.89|15.68|13.88|0
1716516000000|2024-05-24 02:00:00|15.68|13.88|15.7|13.9|15.7|13.9|15.67|13.87|0
1716516300000|2024-05-24 02:05:00|15.69|13.89|15.68|13.88|15.7|13.9|15.68|13.88|0
1716516600000|2024-05-24 02:10:00|15.69|13.89|15.73|13.93|15.73|13.93|15.69|13.89|0
1716516900000|2024-05-24 02:15:00|15.72|13.92|15.7|13.9|15.72|13.92|15.7|13.9|0
1716517200000|2024-05-24 02:20:00|15.71|13.91|15.66|13.86|15.71|13.91|15.66|13.86|0
1716517500000|2024-05-24 02:25:00|15.67|13.87|15.65|13.85|15.68|13.88|15.65|13.85|0
1716517800000|2024-05-24 02:30:00|15.66|13.86|15.66|13.86|15.67|13.87|15.65|13.85|0
1716518100000|2024-05-24 02:35:00|15.67|13.87|15.67|13.87|15.68|13.88|15.66|13.86|0
1716518400000|2024-05-24 02:40:00|15.68|13.88|15.69|13.89|15.7|13.9|15.67|13.87|0
1716518700000|2024-05-24 02:45:00|15.68|13.88|15.65|13.85|15.7|13.9|15.64|13.84|0
1716519000000|2024-05-24 02:50:00|15.64|13.84|15.65|13.85|15.65|13.85|15.64|13.84|0
1716519300000|2024-05-24 02:55:00|15.66|13.86|15.67|13.87|15.67|13.87|15.64|13.84|0
1716519600000|2024-05-24 03:00:00|15.66|13.86|15.65|13.85|15.66|13.86|15.65|13.85|0
1716519900000|2024-05-24 03:05:00|15.66|13.86|15.67|13.87|15.67|13.87|15.66|13.86|0
1716520200000|2024-05-24 03:10:00|15.66|13.86|15.68|13.88|15.69|13.89|15.66|13.86|0
1716520500000|2024-05-24 03:15:00|15.69|13.89|15.66|13.86|15.69|13.89|15.66|13.86|0
1716520800000|2024-05-24 03:20:00|15.65|13.85|15.66|13.86|15.66|13.86|15.65|13.85|0
1716521100000|2024-05-24 03:25:00|15.67|13.87|15.67|13.87|15.67|13.87|15.67|13.87|0
1716521400000|2024-05-24 03:30:00|15.66|13.86|15.75|13.95|15.76|13.96|15.66|13.86|0
1716521700000|2024-05-24 03:35:00|15.74|13.94|15.74|13.94|15.75|13.95|15.74|13.94|0
1716522000000|2024-05-24 03:40:00|15.75|13.95|15.76|13.96|15.76|13.96|15.75|13.95|0
1716522300000|2024-05-24 03:45:00|15.77|13.97|15.81|14.01|15.81|14.01|15.76|13.96|0
1716522600000|2024-05-24 03:50:00|15.8|14|15.81|14.01|15.82|14.02|15.8|14|0
1716522900000|2024-05-24 03:55:00|15.8|14|15.8|14|15.81|14.01|15.8|14|0
1716523200000|2024-05-24 04:00:00|15.81|14.01|15.79|13.99|15.81|14.01|15.79|13.99|0
1716523500000|2024-05-24 04:05:00|15.8|14|15.8|14|15.81|14.01|15.79|13.99|0
1716523800000|2024-05-24 04:10:00|15.79|13.99|15.75|13.95|15.79|13.99|15.75|13.95|0
1716524100000|2024-05-24 04:15:00|15.76|13.96|15.77|13.97|15.77|13.97|15.75|13.95|0
1716524400000|2024-05-24 04:20:00|15.78|13.98|15.79|13.99|15.79|13.99|15.77|13.97|0
1716524700000|2024-05-24 04:25:00|15.8|14|15.79|13.99|15.8|14|15.78|13.98|0
1716525000000|2024-05-24 04:30:00|15.8|14|15.82|14.02|15.82|14.02|15.8|14|0
1716525300000|2024-05-24 04:35:00|15.81|14.01|15.81|14.01|15.82|14.02|15.8|14|0
1716525600000|2024-05-24 04:40:00|15.8|14|15.79|13.99|15.8|14|15.79|13.99|0
1716525900000|2024-05-24 04:45:00|15.78|13.98|15.77|13.97|15.78|13.98|15.76|13.96|0
1716526200000|2024-05-24 04:50:00|15.78|13.98|15.78|13.98|15.79|13.99|15.76|13.96|0
1716526500000|2024-05-24 04:55:00|15.77|13.97|15.77|13.97|15.77|13.97|15.76|13.96|0
1716526800000|2024-05-24 05:00:00|15.78|13.98|15.78|13.98|15.8|14|15.78|13.98|0
1716527100000|2024-05-24 05:05:00|15.79|13.99|15.8|14|15.8|14|15.77|13.97|0
1716527400000|2024-05-24 05:10:00|15.79|13.99|15.78|13.98|15.8|14|15.78|13.98|0
1716527700000|2024-05-24 05:15:00|15.79|13.99|15.79|13.99|15.79|13.99|15.78|13.98|0
1716528000000|2024-05-24 05:20:00|15.8|14|15.78|13.98|15.8|14|15.77|13.97|0
1716528300000|2024-05-24 05:25:00|15.77|13.97|15.78|13.98|15.79|13.99|15.77|13.97|0
1716528600000|2024-05-24 05:30:00|15.77|13.97|15.79|13.99|15.79|13.99|15.77|13.97|0
1716528900000|2024-05-24 05:35:00|15.8|14|15.83|14.03|15.84|14.04|15.79|13.99|0
1716529200000|2024-05-24 05:40:00|15.84|14.04|15.84|14.04|15.85|14.05|15.83|14.03|0
1716529500000|2024-05-24 05:45:00|15.83|14.03|15.83|14.03|15.85|14.05|15.83|14.03|0
1716529800000|2024-05-24 05:50:00|15.84|14.04|15.83|14.03|15.84|14.04|15.83|14.03|0
1716530100000|2024-05-24 05:55:00|15.84|14.04|15.8|14|15.84|14.04|15.8|14|0
1716530400000|2024-05-24 06:00:00|15.81|14.01|15.86|14.06|15.86|14.06|15.79|13.99|0
1716530700000|2024-05-24 06:05:00|15.85|14.05|15.82|14.02|15.85|14.05|15.82|14.02|0
1716531000000|2024-05-24 06:10:00|15.83|14.03|15.88|14.08|15.89|14.09|15.83|14.03|0
1716531300000|2024-05-24 06:15:00|15.87|14.07|15.92|14.12|15.93|14.12|15.86|14.06|0
1716531600000|2024-05-24 06:20:00|15.91|14.11|15.93|14.12|15.97|14.16|15.91|14.11|0
1716531900000|2024-05-24 06:25:00|15.92|14.13|15.88|14.08|15.92|14.13|15.88|14.08|0
1716532200000|2024-05-24 06:30:00|15.89|14.09|15.91|14.11|15.94|14.14|15.88|14.08|0
1716532500000|2024-05-24 06:35:00|15.92|14.1|15.92|14.12|15.92|14.12|15.89|14.09|0
1716532800000|2024-05-24 06:40:00|15.91|14.11|15.91|14.11|15.92|14.12|15.88|14.08|0
1716533100000|2024-05-24 06:45:00|15.92|14.12|15.95|14.14|15.96|14.15|15.91|14.11|0
1716533400000|2024-05-24 06:50:00|15.96|14.15|15.92|14.12|15.96|14.15|15.92|14.12|0
1716533700000|2024-05-24 06:55:00|15.93|14.13|15.95|14.14|15.96|14.16|15.91|14.11|0
1716534000000|2024-05-24 07:00:00|15.93|14.13|15.88|14.08|15.94|14.13|15.86|14.06|0
1716534300000|2024-05-24 07:05:00|15.89|14.09|15.91|14.11|15.94|14.13|15.89|14.09|0
1716534600000|2024-05-24 07:10:00|15.9|14.1|15.94|14.14|15.98|14.17|15.9|14.1|0
1716534900000|2024-05-24 07:15:00|15.95|14.15|15.95|14.15|15.99|14.18|15.93|14.12|0
1716535200000|2024-05-24 07:20:00|15.96|14.16|16|14.19|16.06|14.24|15.9|14.1|0
1716535500000|2024-05-24 07:25:00|16.01|14.2|15.95|14.14|16.01|14.2|15.93|14.13|0
1716535800000|2024-05-24 07:30:00|15.96|14.15|16.02|14.21|16.05|14.23|15.95|14.14|0
1716536100000|2024-05-24 07:35:00|16.01|14.2|15.94|14.13|16.02|14.21|15.94|14.13|0
1716536400000|2024-05-24 07:40:00|15.95|14.14|15.96|14.15|15.96|14.15|15.91|14.11|0
1716536700000|2024-05-24 07:45:00|15.95|14.14|15.86|14.06|15.95|14.14|15.85|14.05|0
1716537000000|2024-05-24 07:50:00|15.87|14.07|15.88|14.08|15.91|14.11|15.86|14.06|0
1716537300000|2024-05-24 07:55:00|15.87|14.07|15.85|14.05|15.87|14.07|15.84|14.04|0
1716537600000|2024-05-24 08:00:00|15.86|14.06|15.87|14.07|15.88|14.08|15.84|14.04|0
1716537900000|2024-05-24 08:05:00|15.86|14.06|15.84|14.04|15.87|14.07|15.82|14.02|0
1716538200000|2024-05-24 08:10:00|15.83|14.03|15.8|14|15.84|14.04|15.79|13.99|0
1716538500000|2024-05-24 08:15:00|15.81|14.01|15.84|14.04|15.84|14.04|15.79|13.99|0
1716538800000|2024-05-24 08:20:00|15.83|14.03|15.79|13.99|15.84|14.04|15.77|13.97|0
1716539100000|2024-05-24 08:25:00|15.8|14|15.83|14.03|15.84|14.04|15.79|13.99|0
1716539400000|2024-05-24 08:30:00|15.82|14.02|15.76|13.96|15.82|14.02|15.74|13.94|0
1716539700000|2024-05-24 08:35:00|15.77|13.97|15.73|13.93|15.79|13.99|15.72|13.92|0
1716540000000|2024-05-24 08:40:00|15.72|13.92|15.69|13.89|15.72|13.92|15.67|13.87|0
1716540300000|2024-05-24 08:45:00|15.7|13.9|15.64|13.84|15.7|13.9|15.64|13.84|0
1716540600000|2024-05-24 08:50:00|15.65|13.85|15.66|13.86|15.68|13.88|15.64|13.84|0
1716540900000|2024-05-24 08:55:00|15.67|13.87|15.69|13.89|15.69|13.89|15.66|13.86|0
1716541200000|2024-05-24 09:00:00|15.67|13.87|15.69|13.89|15.7|13.9|15.67|13.87|0
1716541500000|2024-05-24 09:05:00|15.68|13.88|15.67|13.87|15.69|13.89|15.66|13.86|0
1716541800000|2024-05-24 09:10:00|15.66|13.86|15.67|13.87|15.68|13.88|15.66|13.86|0
1716542100000|2024-05-24 09:15:00|15.66|13.86|15.67|13.87|15.68|13.88|15.66|13.86|0
1716542400000|2024-05-24 09:20:00|15.66|13.86|15.69|13.89|15.69|13.89|15.66|13.86|0
1716542700000|2024-05-24 09:25:00|15.7|13.9|15.72|13.92|15.74|13.94|15.7|13.9|0
1716543000000|2024-05-24 09:30:00|15.71|13.91|15.69|13.89|15.72|13.92|15.68|13.88|0
1716543300000|2024-05-24 09:35:00|15.7|13.9|15.75|13.95|15.75|13.95|15.69|13.89|0
1716543600000|2024-05-24 09:40:00|15.74|13.94|15.74|13.94|15.75|13.95|15.74|13.94|0
1716543900000|2024-05-24 09:45:00|15.75|13.95|15.75|13.95|15.76|13.96|15.72|13.92|0
1716544200000|2024-05-24 09:50:00|15.74|13.94|15.72|13.92|15.75|13.95|15.71|13.91|0
1716544500000|2024-05-24 09:55:00|15.71|13.91|15.7|13.9|15.71|13.91|15.7|13.9|0
1716544800000|2024-05-24 10:00:00|15.71|13.91|15.69|13.89|15.72|13.92|15.69|13.89|0
1716545100000|2024-05-24 10:05:00|15.68|13.88|15.78|13.98|15.98|14.17|15.68|13.88|0
1716545400000|2024-05-24 10:10:00|15.77|13.97|15.8|14|15.81|14.01|15.77|13.97|0
1716545700000|2024-05-24 10:15:00|15.81|14.01|15.81|14.01|15.82|14.02|15.8|14|0
1716546000000|2024-05-24 10:20:00|15.8|14|15.76|13.96|15.8|14|15.76|13.96|0
1716546300000|2024-05-24 10:25:00|15.77|13.97|15.8|14|15.82|14.02|15.76|13.96|0
1716546600000|2024-05-24 10:30:00|15.81|14.01|15.8|14|15.81|14.01|15.79|13.99|0
1716546900000|2024-05-24 10:35:00|15.81|14.01|15.81|14.01|15.81|14.01|15.79|13.99|0
1716547200000|2024-05-24 10:40:00|15.82|14.02|15.74|13.94|15.82|14.02|15.73|13.93|0
1716547500000|2024-05-24 10:45:00|15.73|13.93|15.76|13.96|15.77|13.97|15.72|13.92|0
1716547800000|2024-05-24 10:50:00|15.75|13.95|15.75|13.95|15.77|13.97|15.74|13.94|0
1716548100000|2024-05-24 10:55:00|15.74|13.94|15.77|13.97|15.78|13.98|15.73|13.93|0
1716548400000|2024-05-24 11:00:00|15.76|13.96|15.75|13.95|15.78|13.98|15.73|13.93|0
1716548700000|2024-05-24 11:05:00|15.76|13.96|15.73|13.93|15.77|13.97|15.71|13.91|0
1716549000000|2024-05-24 11:10:00|15.74|13.94|15.77|13.97|15.77|13.97|15.71|13.91|0
1716549300000|2024-05-24 11:15:00|15.76|13.96|15.77|13.97|15.77|13.97|15.74|13.94|0
1716549600000|2024-05-24 11:20:00|15.76|13.96|15.77|13.97|15.79|13.99|15.75|13.95|0
1716549900000|2024-05-24 11:25:00|15.78|13.98|15.77|13.97|15.81|14.01|15.77|13.97|0
1716550200000|2024-05-24 11:30:00|15.76|13.96|15.79|13.99|15.8|14|15.76|13.96|0
1716550500000|2024-05-24 11:35:00|15.78|13.98|15.79|13.99|15.83|14.03|15.78|13.98|0
1716550800000|2024-05-24 11:40:00|15.77|13.97|15.76|13.96|15.79|13.99|15.75|13.95|0
1716551100000|2024-05-24 11:45:00|15.78|13.98|15.75|13.95|15.79|13.99|15.74|13.94|0
1716551400000|2024-05-24 11:50:00|15.74|13.94|15.69|13.89|15.75|13.95|15.68|13.88|0
1716551700000|2024-05-24 11:55:00|15.7|13.9|15.55|13.75|15.85|14.05|15.53|13.73|0
1716552000000|2024-05-24 12:00:00|15.54|13.74|15.63|13.83|15.63|13.83|15.54|13.74|0
1716552300000|2024-05-24 12:05:00|15.62|13.82|15.63|13.83|15.63|13.83|15.59|13.79|0
1716552600000|2024-05-24 12:10:00|15.62|13.82|15.67|13.87|15.67|13.87|15.61|13.81|0
1716552900000|2024-05-24 12:15:00|15.66|13.86|15.69|13.89|15.7|13.9|15.65|13.85|0
1716553200000|2024-05-24 12:20:00|15.7|13.9|15.71|13.91|15.75|13.95|15.68|13.88|0
1716553500000|2024-05-24 12:25:00|15.72|13.92|15.7|13.9|15.75|13.95|15.68|13.88|0
1716553800000|2024-05-24 12:30:00|15.72|13.92|15.55|13.75|15.75|13.95|15.54|13.74|0
1716554100000|2024-05-24 12:35:00|15.54|13.74|15.47|13.67|15.54|13.74|15.44|13.64|0
1716554400000|2024-05-24 12:40:00|15.48|13.68|15.48|13.68|15.5|13.7|15.44|13.64|0
1716554700000|2024-05-24 12:45:00|15.49|13.69|15.56|13.76|15.64|13.84|15.47|13.67|0
1716555000000|2024-05-24 12:50:00|15.55|13.75|15.62|13.82|15.62|13.82|15.53|13.73|0
1716555300000|2024-05-24 12:55:00|15.63|13.83|15.59|13.79|15.64|13.84|15.57|13.77|0
1716555600000|2024-05-24 13:00:00|15.6|13.8|15.53|13.73|15.6|13.8|15.48|13.68|0
1716555900000|2024-05-24 13:05:00|15.54|13.74|15.58|13.78|15.6|13.8|15.54|13.74|0
1716556200000|2024-05-24 13:10:00|15.59|13.79|15.6|13.8|15.6|13.8|15.56|13.76|0
1716556500000|2024-05-24 13:15:00|15.59|13.79|15.59|13.79|15.62|13.82|15.56|13.76|0
1716556800000|2024-05-24 13:20:00|15.6|13.8|15.59|13.79|15.65|13.85|15.59|13.79|0
1716557100000|2024-05-24 13:25:00|15.6|13.8|15.44|13.64|15.62|13.82|15.42|13.62|0
1716557400000|2024-05-24 13:30:00|15.45|13.65|15.43|13.63|15.6|13.8|15.43|13.63|0
1716557700000|2024-05-24 13:35:00|15.44|13.64|15.52|13.72|15.53|13.73|15.38|13.58|0
1716558000000|2024-05-24 13:40:00|15.51|13.71|15.44|13.64|15.56|13.76|15.42|13.62|0
1716558300000|2024-05-24 13:45:00|15.43|13.63|15.59|13.79|15.63|13.83|15.4|13.6|0
1716558600000|2024-05-24 13:50:00|15.6|13.8|15.74|13.94|15.74|13.94|15.6|13.8|0
1716558900000|2024-05-24 13:55:00|15.73|13.93|15.65|13.85|15.73|13.93|15.62|13.82|0
1716559200000|2024-05-24 14:00:00|15.54|13.74|15.46|13.66|15.58|13.78|15.33|13.53|0
1716559500000|2024-05-24 14:05:00|15.44|13.64|15.45|13.65|15.51|13.71|15.36|13.56|0
1716559800000|2024-05-24 14:10:00|15.46|13.66|15.47|13.67|15.49|13.69|15.35|13.55|0
1716560100000|2024-05-24 14:15:00|15.46|13.66|15.34|13.54|15.46|13.66|15.33|13.53|0
1716560400000|2024-05-24 14:20:00|15.33|13.53|15.27|13.47|15.39|13.59|15.26|13.46|0
1716560700000|2024-05-24 14:25:00|15.28|13.48|15.22|13.42|15.31|13.51|15.18|13.38|0
1716561000000|2024-05-24 14:30:00|15.2|13.4|15.21|13.41|15.26|13.46|15.19|13.39|0
1716561300000|2024-05-24 14:35:00|15.22|13.42|15.31|13.51|15.33|13.53|15.22|13.42|0
1716561600000|2024-05-24 14:40:00|15.32|13.52|15.41|13.61|15.44|13.64|15.28|13.48|0
1716561900000|2024-05-24 14:45:00|15.42|13.62|15.12|13.32|15.44|13.64|15.1|13.3|0
1716562200000|2024-05-24 14:50:00|15.11|13.31|15.02|13.22|15.13|13.33|15.02|13.22|0
1716562500000|2024-05-24 14:55:00|15.01|13.21|14.94|13.14|15.02|13.22|14.92|13.12|0
1716562800000|2024-05-24 15:00:00|14.92|13.12|14.73|12.93|14.98|13.18|14.73|12.93|0
1716563100000|2024-05-24 15:05:00|14.74|12.94|14.99|13.19|15.32|13.52|14.73|12.93|0
1716563400000|2024-05-24 15:10:00|14.98|13.18|14.87|13.07|15|13.2|14.86|13.06|0
1716563700000|2024-05-24 15:15:00|14.86|13.06|14.93|13.13|14.96|13.16|14.86|13.06|0
1716564000000|2024-05-24 15:20:00|14.92|13.12|14.95|13.15|14.99|13.19|14.92|13.12|0
1716564300000|2024-05-24 15:25:00|14.94|13.14|15.02|13.22|15.03|13.23|14.94|13.14|0
1716564600000|2024-05-24 15:30:00|15.01|13.21|14.93|13.13|15.01|13.21|14.91|13.11|0
1716564900000|2024-05-24 15:35:00|14.92|13.12|15.19|13.39|15.2|13.4|14.92|13.12|0
1716565200000|2024-05-24 15:40:00|15.18|13.38|15.07|13.27|15.19|13.39|15.05|13.25|0
1716565500000|2024-05-24 15:45:00|15.08|13.28|15.16|13.36|15.19|13.39|15.08|13.28|0
1716565800000|2024-05-24 15:50:00|15.14|13.34|15.1|13.3|15.23|13.43|15.1|13.3|0
1716566100000|2024-05-24 15:55:00|15.09|13.29|15.1|13.3|15.15|13.35|15.07|13.27|0
1716566400000|2024-05-24 16:00:00|15.09|13.29|15.06|13.26|15.12|13.32|15.05|13.25|0
1716566700000|2024-05-24 16:05:00|15.07|13.27|15.05|13.25|15.09|13.29|15.01|13.21|0
1716567000000|2024-05-24 16:10:00|15.04|13.24|15|13.2|15.04|13.24|14.97|13.17|0
1716567300000|2024-05-24 16:15:00|14.99|13.19|14.95|13.15|15.02|13.22|14.93|13.13|0
1716567600000|2024-05-24 16:20:00|14.97|13.17|14.97|13.17|15.01|13.21|14.96|13.16|0
1716567900000|2024-05-24 16:25:00|14.98|13.18|14.99|13.19|15.01|13.21|14.92|13.12|0
1716568200000|2024-05-24 16:30:00|14.98|13.18|15.02|13.22|15.03|13.23|14.97|13.17|0
1716568500000|2024-05-24 16:35:00|15.03|13.23|15.1|13.3|15.1|13.3|15.01|13.21|0
1716568800000|2024-05-24 16:40:00|15.12|13.32|15.07|13.27|15.12|13.32|15.05|13.25|0
1716569100000|2024-05-24 16:45:00|15.08|13.28|15.08|13.28|15.11|13.31|15.06|13.26|0
1716569400000|2024-05-24 16:50:00|15.09|13.29|14.98|13.18|15.11|13.31|14.98|13.18|0
1716569700000|2024-05-24 16:55:00|14.99|13.19|15.15|13.35|15.15|13.35|14.98|13.18|0
1716570000000|2024-05-24 17:00:00|15.13|13.33|15.16|13.36|15.16|13.36|15.07|13.27|0
1716570300000|2024-05-24 17:05:00|15.17|13.37|15.18|13.38|15.2|13.4|15.13|13.33|0
1716570600000|2024-05-24 17:10:00|15.19|13.39|15.06|13.26|15.19|13.39|15.05|13.25|0
1716570900000|2024-05-24 17:15:00|15.05|13.25|15.07|13.27|15.12|13.32|15.04|13.24|0
1716571200000|2024-05-24 17:20:00|15.06|13.26|15.01|13.21|15.09|13.29|15.01|13.21|0
1716571500000|2024-05-24 17:25:00|14.98|13.18|15.02|13.22|15.03|13.23|14.96|13.16|0
1716571800000|2024-05-24 17:30:00|15.03|13.23|15.11|13.31|15.14|13.34|15.03|13.23|0
1716572100000|2024-05-24 17:35:00|15.1|13.3|15.05|13.25|15.1|13.3|15.05|13.25|0
1716572400000|2024-05-24 17:40:00|15.06|13.26|15.09|13.29|15.13|13.33|15.06|13.26|0
1716572700000|2024-05-24 17:45:00|15.1|13.3|15.09|13.29|15.13|13.33|15.08|13.28|0
1716573000000|2024-05-24 17:50:00|15.08|13.28|15.04|13.24|15.09|13.29|15.04|13.24|0
1716573300000|2024-05-24 17:55:00|15.05|13.25|15.04|13.24|15.05|13.25|14.98|13.18|0
1716573600000|2024-05-24 18:00:00|15.05|13.25|14.94|13.14|15.06|13.26|14.93|13.13|0
1716573900000|2024-05-24 18:05:00|14.95|13.15|14.89|13.09|14.96|13.16|14.88|13.08|0
1716574200000|2024-05-24 18:10:00|14.9|13.1|14.94|13.14|14.98|13.18|14.9|13.1|0
1716574500000|2024-05-24 18:15:00|14.93|13.13|14.92|13.12|14.94|13.14|14.89|13.09|0
1716574800000|2024-05-24 18:20:00|14.93|13.13|15.07|13.27|15.07|13.27|14.92|13.12|0
1716575100000|2024-05-24 18:25:00|15.09|13.29|15.08|13.28|15.1|13.3|15.04|13.24|0
1716575400000|2024-05-24 18:30:00|15.07|13.27|15.13|13.33|15.14|13.34|15.05|13.25|0
1716575700000|2024-05-24 18:35:00|15.12|13.32|15.03|13.23|15.15|13.35|15.03|13.23|0
1716576000000|2024-05-24 18:40:00|15.02|13.22|15.06|13.26|15.08|13.28|15.02|13.22|0
1716576300000|2024-05-24 18:45:00|15.07|13.27|15.05|13.25|15.07|13.27|15.02|13.22|0
1716576600000|2024-05-24 18:50:00|15.06|13.26|15.12|13.32|15.13|13.33|15.04|13.24|0
1716576900000|2024-05-24 18:55:00|15.13|13.33|15.17|13.37|15.18|13.38|15.1|13.3|0
1716577200000|2024-05-24 19:00:00|15.18|13.38|14.95|13.15|15.4|13.6|14.87|13.07|0
1716577500000|2024-05-24 19:05:00|14.96|13.16|14.9|13.1|14.97|13.17|14.87|13.07|0
1716577800000|2024-05-24 19:10:00|14.91|13.11|14.89|13.09|14.91|13.11|14.84|13.04|0
1716578100000|2024-05-24 19:15:00|14.9|13.1|14.82|13.02|14.91|13.11|14.81|13.01|0
1716578400000|2024-05-24 19:20:00|14.81|13.01|14.84|13.04|14.88|13.08|14.81|13.01|0
1716578700000|2024-05-24 19:25:00|14.83|13.03|14.85|13.05|14.86|13.06|14.8|13|0
1716579000000|2024-05-24 19:30:00|14.88|13.08|14.75|12.95|14.88|13.08|14.75|12.95|0
1716579300000|2024-05-24 19:35:00|14.76|12.96|14.73|12.93|14.8|13|14.67|12.87|0
1716579600000|2024-05-24 19:40:00|14.74|12.94|14.85|13.05|14.85|13.05|14.73|12.93|0
1716579900000|2024-05-24 19:45:00|14.84|13.04|14.87|13.07|14.87|13.07|14.77|12.97|0
1716580200000|2024-05-24 19:50:00|14.88|13.08|14.76|12.96|14.88|13.08|14.76|12.96|0
1716580500000|2024-05-24 19:55:00|14.77|12.97|14.68|12.88|14.82|13.02|14.66|12.86|0
1716580800000|2024-05-24 20:00:00|14.65|12.85|14.72|12.92|14.72|12.92|14.62|12.82|0
1716581100000|2024-05-24 20:05:00|14.71|12.91|14.69|12.89|14.72|12.92|14.67|12.87|0
1716581400000|2024-05-24 20:10:00|14.7|12.9|14.7|12.9|14.7|12.9|14.68|12.88|0
1716769200000|2024-05-27 00:20:00|15.62|13.82|15.62|13.82|15.62|13.82|15.62|13.82|0
1716769500000|2024-05-27 00:25:00|15.63|13.83|15.63|13.83|15.65|13.85|15.62|13.82|0
1716769800000|2024-05-27 00:30:00|15.62|13.82|15.61|13.81|15.63|13.83|15.6|13.8|0
1716770100000|2024-05-27 00:35:00|15.6|13.8|15.61|13.81|15.62|13.82|15.6|13.8|0
1716770400000|2024-05-27 00:40:00|15.6|13.8|15.6|13.8|15.61|13.81|15.6|13.8|0
1716770700000|2024-05-27 00:45:00|15.61|13.81|15.6|13.8|15.61|13.81|15.6|13.8|0
1716771000000|2024-05-27 00:50:00|15.61|13.81|15.61|13.81|15.62|13.82|15.6|13.8|0
1716771300000|2024-05-27 00:55:00|15.6|13.8|15.59|13.79|15.61|13.81|15.59|13.79|0
1716771600000|2024-05-27 01:00:00|15.58|13.78|15.59|13.79|15.59|13.79|15.55|13.75|0
1716771900000|2024-05-27 01:05:00|15.58|13.78|15.57|13.77|15.6|13.8|15.57|13.77|0
1716772200000|2024-05-27 01:10:00|15.58|13.78|15.57|13.77|15.6|13.8|15.56|13.76|0
1716772500000|2024-05-27 01:15:00|15.58|13.78|15.61|13.81|15.62|13.82|15.57|13.77|0
1716772800000|2024-05-27 01:20:00|15.62|13.82|15.61|13.81|15.62|13.82|15.6|13.8|0
1716773100000|2024-05-27 01:25:00|15.62|13.82|15.58|13.78|15.62|13.82|15.58|13.78|0
1716773400000|2024-05-27 01:30:00|15.57|13.77|15.56|13.76|15.57|13.77|15.54|13.74|0
1716773700000|2024-05-27 01:35:00|15.57|13.77|15.55|13.75|15.58|13.78|15.54|13.74|0
1716774000000|2024-05-27 01:40:00|15.56|13.76|15.54|13.74|15.56|13.76|15.54|13.74|0
1716774300000|2024-05-27 01:45:00|15.55|13.75|15.52|13.72|15.55|13.75|15.51|13.71|0
1716774600000|2024-05-27 01:50:00|15.51|13.71|15.51|13.71|15.53|13.73|15.51|13.71|0
1716774900000|2024-05-27 01:55:00|15.52|13.72|15.52|13.72|15.53|13.73|15.51|13.71|0
1716775200000|2024-05-27 02:00:00|15.53|13.73|15.54|13.74|15.54|13.74|15.52|13.72|0
1716775500000|2024-05-27 02:05:00|15.53|13.73|15.56|13.76|15.57|13.77|15.53|13.73|0
1716775800000|2024-05-27 02:10:00|15.57|13.77|15.58|13.78|15.58|13.78|15.56|13.76|0
1716776100000|2024-05-27 02:15:00|15.57|13.77|15.56|13.76|15.58|13.78|15.56|13.76|0
1716776400000|2024-05-27 02:20:00|15.57|13.77|15.59|13.79|15.59|13.79|15.56|13.76|0
1716776700000|2024-05-27 02:25:00|15.58|13.78|15.6|13.8|15.6|13.8|15.58|13.78|0
1716777000000|2024-05-27 02:30:00|15.61|13.81|15.65|13.85|15.69|13.89|15.6|13.8|0
1716777300000|2024-05-27 02:35:00|15.64|13.84|15.61|13.81|15.65|13.85|15.61|13.81|0
1716777600000|2024-05-27 02:40:00|15.6|13.8|15.61|13.81|15.61|13.81|15.59|13.79|0
1716778200000|2024-05-27 02:50:00|15.6|13.8|15.59|13.79|15.6|13.8|15.59|13.79|0
1716778500000|2024-05-27 02:55:00|15.6|13.8|15.59|13.79|15.6|13.8|15.59|13.79|0
1716778800000|2024-05-27 03:00:00|15.58|13.78|15.57|13.77|15.58|13.78|15.57|13.77|0
1716779100000|2024-05-27 03:05:00|15.56|13.76|15.55|13.75|15.56|13.76|15.55|13.75|0
1716779400000|2024-05-27 03:10:00|15.56|13.76|15.55|13.75|15.56|13.76|15.55|13.75|0
1716779700000|2024-05-27 03:15:00|15.56|13.76|15.56|13.76|15.56|13.76|15.55|13.75|0
1716780000000|2024-05-27 03:20:00|15.55|13.75|15.54|13.74|15.55|13.75|15.54|13.74|0
1716780300000|2024-05-27 03:25:00|15.55|13.75|15.55|13.75|15.55|13.75|15.54|13.74|0
1716780900000|2024-05-27 03:35:00|15.56|13.76|15.55|13.75|15.56|13.76|15.55|13.75|0
1716781200000|2024-05-27 03:40:00|15.54|13.74|15.56|13.76|15.56|13.76|15.54|13.74|0
1716781500000|2024-05-27 03:45:00|15.55|13.75|15.55|13.75|15.56|13.76|15.54|13.74|0
1716781800000|2024-05-27 03:50:00|15.56|13.76|15.55|13.75|15.56|13.76|15.55|13.75|0
1716782100000|2024-05-27 03:55:00|15.56|13.76|15.57|13.77|15.57|13.77|15.55|13.75|0
1716782400000|2024-05-27 04:00:00|15.56|13.76|15.56|13.76|15.56|13.76|15.56|13.76|0
1716782700000|2024-05-27 04:05:00|15.57|13.77|15.57|13.77|15.57|13.77|15.57|13.77|0
1716783000000|2024-05-27 04:10:00|15.56|13.76|15.55|13.75|15.56|13.76|15.55|13.75|0
1716783300000|2024-05-27 04:15:00|15.56|13.76|15.53|13.73|15.56|13.76|15.53|13.73|0
1716783600000|2024-05-27 04:20:00|15.52|13.72|15.53|13.73|15.54|13.74|15.52|13.72|0
1716783900000|2024-05-27 04:25:00|15.54|13.74|15.52|13.72|15.54|13.74|15.52|13.72|0
1716784500000|2024-05-27 04:35:00|15.53|13.73|15.52|13.72|15.53|13.73|15.52|13.72|0
1716784800000|2024-05-27 04:40:00|15.53|13.73|15.53|13.73|15.53|13.73|15.53|13.73|0
1716785100000|2024-05-27 04:45:00|15.52|13.72|15.54|13.74|15.54|13.74|15.52|13.72|0
1716785400000|2024-05-27 04:50:00|15.53|13.73|15.52|13.72|15.54|13.74|15.52|13.72|0
1716785700000|2024-05-27 04:55:00|15.51|13.71|15.5|13.7|15.51|13.71|15.5|13.7|0
1716786000000|2024-05-27 05:00:00|15.49|13.69|15.49|13.69|15.49|13.69|15.49|13.69|0
1716786300000|2024-05-27 05:05:00|15.5|13.7|15.48|13.68|15.5|13.7|15.47|13.67|0
1716786600000|2024-05-27 05:10:00|15.47|13.67|15.46|13.66|15.48|13.68|15.44|13.64|0
1716786900000|2024-05-27 05:15:00|15.45|13.65|15.47|13.67|15.49|13.69|15.45|13.65|0
1716787200000|2024-05-27 05:20:00|15.48|13.68|15.48|13.68|15.5|13.7|15.47|13.67|0
1716787500000|2024-05-27 05:25:00|15.47|13.67|15.48|13.68|15.49|13.69|15.46|13.66|0
1716787800000|2024-05-27 05:30:00|15.47|13.67|15.48|13.68|15.48|13.68|15.47|13.67|0
1716788100000|2024-05-27 05:35:00|15.49|13.69|15.48|13.68|15.49|13.69|15.48|13.68|0
1716788400000|2024-05-27 05:40:00|15.47|13.67|15.46|13.66|15.47|13.67|15.45|13.65|0
1716788700000|2024-05-27 05:45:00|15.45|13.65|15.46|13.66|15.46|13.66|15.44|13.64|0
1716789000000|2024-05-27 05:50:00|15.45|13.65|15.45|13.65|15.47|13.67|15.43|13.63|0
1716789300000|2024-05-27 05:55:00|15.46|13.66|15.44|13.64|15.46|13.66|15.43|13.63|0
1716789600000|2024-05-27 06:00:00|15.43|13.63|15.47|13.67|15.48|13.68|15.42|13.62|0
1716789900000|2024-05-27 06:05:00|15.48|13.68|15.46|13.66|15.48|13.68|15.46|13.66|0
1716790200000|2024-05-27 06:10:00|15.45|13.65|15.44|13.64|15.46|13.66|15.43|13.63|0
1716790500000|2024-05-27 06:15:00|15.45|13.65|15.42|13.62|15.45|13.65|15.4|13.6|0
1716790800000|2024-05-27 06:20:00|15.43|13.63|15.41|13.61|15.43|13.63|15.4|13.6|0
1716791100000|2024-05-27 06:25:00|15.4|13.6|15.38|13.58|15.42|13.62|15.38|13.58|0
1716791400000|2024-05-27 06:30:00|15.39|13.59|15.38|13.58|15.39|13.59|15.37|13.57|0
1716791700000|2024-05-27 06:35:00|15.39|13.59|15.61|13.81|15.75|13.95|15.36|13.56|0
1716792000000|2024-05-27 06:40:00|15.47|13.67|15.47|13.67|15.48|13.68|15.45|13.65|0
1716792300000|2024-05-27 06:45:00|15.46|13.66|15.46|13.66|15.47|13.67|15.45|13.65|0
1716792600000|2024-05-27 06:50:00|15.45|13.65|15.46|13.66|15.46|13.66|15.45|13.65|0
1716792900000|2024-05-27 06:55:00|15.45|13.65|15.47|13.67|15.47|13.67|15.44|13.64|0
1716793200000|2024-05-27 07:00:00|15.48|13.68|15.5|13.7|15.55|13.75|15.47|13.67|0
1716793500000|2024-05-27 07:05:00|15.51|13.71|15.51|13.71|15.51|13.71|15.46|13.66|0
1716793800000|2024-05-27 07:10:00|15.5|13.7|15.51|13.71|15.54|13.74|15.5|13.7|0
1716794100000|2024-05-27 07:15:00|15.5|13.7|15.49|13.69|15.54|13.74|15.49|13.69|0
1716794400000|2024-05-27 07:20:00|15.48|13.68|15.49|13.69|15.5|13.7|15.48|13.68|0
1716794700000|2024-05-27 07:25:00|15.48|13.68|15.51|13.71|15.55|13.75|15.48|13.68|0
1716795000000|2024-05-27 07:30:00|15.52|13.72|15.53|13.73|15.53|13.73|15.5|13.7|0
1716795300000|2024-05-27 07:35:00|15.54|13.74|15.56|13.76|15.56|13.76|15.53|13.73|0
1716795600000|2024-05-27 07:40:00|15.57|13.77|15.54|13.74|15.57|13.77|15.51|13.71|0
1716795900000|2024-05-27 07:45:00|15.53|13.73|15.57|13.77|15.57|13.77|15.52|13.72|0
1716796200000|2024-05-27 07:50:00|15.56|13.76|15.53|13.73|15.57|13.77|15.53|13.73|0
1716796500000|2024-05-27 07:55:00|15.52|13.72|15.52|13.72|15.53|13.73|15.51|13.71|0
1716796800000|2024-05-27 08:00:00|15.51|13.71|15.51|13.71|15.53|13.73|15.51|13.71|0
1716797100000|2024-05-27 08:05:00|15.5|13.7|15.5|13.7|15.52|13.72|15.5|13.7|0
1716797400000|2024-05-27 08:10:00|15.51|13.71|15.59|13.79|15.59|13.79|15.51|13.71|0
1716797700000|2024-05-27 08:15:00|15.61|13.81|15.55|13.75|15.61|13.81|15.55|13.75|0
1716798000000|2024-05-27 08:20:00|15.54|13.74|15.53|13.73|15.55|13.75|15.52|13.72|0
1716798300000|2024-05-27 08:25:00|15.54|13.74|15.52|13.72|15.54|13.74|15.51|13.71|0
1716798600000|2024-05-27 08:30:00|15.51|13.71|15.51|13.71|15.52|13.72|15.5|13.7|0
1716798900000|2024-05-27 08:35:00|15.5|13.7|15.51|13.71|15.53|13.73|15.5|13.7|0
1716799200000|2024-05-27 08:40:00|15.52|13.72|15.51|13.71|15.52|13.72|15.5|13.7|0
1716799500000|2024-05-27 08:45:00|15.52|13.72|15.51|13.71|15.54|13.74|15.5|13.7|0
1716799800000|2024-05-27 08:50:00|15.5|13.7|15.55|13.75|15.55|13.75|15.5|13.7|0
1716800100000|2024-05-27 08:55:00|15.54|13.74|15.54|13.74|15.55|13.75|15.53|13.73|0
1716800400000|2024-05-27 09:00:00|15.53|13.73|15.52|13.72|15.54|13.74|15.51|13.71|0
1716800700000|2024-05-27 09:05:00|15.51|13.71|15.49|13.69|15.53|13.73|15.49|13.69|0
1716801000000|2024-05-27 09:10:00|15.5|13.7|15.5|13.7|15.51|13.71|15.49|13.69|0
1716801300000|2024-05-27 09:15:00|15.51|13.71|15.52|13.72|15.53|13.73|15.5|13.7|0
1716801600000|2024-05-27 09:20:00|15.53|13.73|15.52|13.72|15.53|13.73|15.52|13.72|0
1716801900000|2024-05-27 09:25:00|15.53|13.73|15.51|13.71|15.53|13.73|15.51|13.71|0
1716802200000|2024-05-27 09:30:00|15.52|13.72|15.53|13.73|15.53|13.73|15.51|13.71|0
1716802500000|2024-05-27 09:35:00|15.52|13.72|15.51|13.71|15.53|13.73|15.51|13.71|0
1716802800000|2024-05-27 09:40:00|15.5|13.7|15.51|13.71|15.52|13.72|15.49|13.69|0
1716803100000|2024-05-27 09:45:00|15.52|13.72|15.5|13.7|15.54|13.74|15.5|13.7|0
1716803400000|2024-05-27 09:50:00|15.51|13.71|15.54|13.74|15.55|13.75|15.5|13.7|0
1716803700000|2024-05-27 09:55:00|15.53|13.73|15.53|13.73|15.54|13.74|15.5|13.7|0
1716804000000|2024-05-27 10:00:00|15.54|13.74|15.49|13.69|15.54|13.74|15.48|13.68|0
1716804300000|2024-05-27 10:05:00|15.5|13.7|15.48|13.68|15.5|13.7|15.48|13.68|0
1716804600000|2024-05-27 10:10:00|15.49|13.69|15.49|13.69|15.49|13.69|15.48|13.68|0
1716804900000|2024-05-27 10:15:00|15.5|13.7|15.51|13.71|15.52|13.72|15.49|13.69|0
1716805200000|2024-05-27 10:20:00|15.52|13.72|15.52|13.72|15.53|13.73|15.5|13.7|0
1716805500000|2024-05-27 10:25:00|15.53|13.73|15.51|13.71|15.53|13.73|15.49|13.69|0
1716805800000|2024-05-27 10:30:00|15.49|13.69|15.48|13.68|15.49|13.69|15.48|13.68|0
1716806100000|2024-05-27 10:35:00|15.49|13.69|15.48|13.68|15.5|13.7|15.48|13.68|0
1716806400000|2024-05-27 10:40:00|15.47|13.67|15.47|13.67|15.5|13.7|15.47|13.67|0
1716806700000|2024-05-27 10:45:00|15.48|13.68|15.48|13.68|15.48|13.68|15.47|13.67|0
1716807000000|2024-05-27 10:50:00|15.47|13.67|15.47|13.67|15.48|13.68|15.47|13.67|0
1716807300000|2024-05-27 10:55:00|15.48|13.68|15.5|13.7|15.5|13.7|15.47|13.67|0
1716807600000|2024-05-27 11:00:00|15.49|13.69|15.49|13.69|15.5|13.7|15.49|13.69|0
1716807900000|2024-05-27 11:05:00|15.5|13.7|15.49|13.69|15.5|13.7|15.49|13.69|0
1716808200000|2024-05-27 11:10:00|15.48|13.68|15.46|13.66|15.48|13.68|15.46|13.66|0
1716808500000|2024-05-27 11:15:00|15.47|13.67|15.5|13.7|15.5|13.7|15.47|13.67|0
1716808800000|2024-05-27 11:20:00|15.51|13.71|15.51|13.71|15.51|13.71|15.5|13.7|0
1716809100000|2024-05-27 11:25:00|15.5|13.7|15.49|13.69|15.5|13.7|15.49|13.69|0
1716809400000|2024-05-27 11:30:00|15.5|13.7|15.51|13.71|15.51|13.71|15.49|13.69|0
1716809700000|2024-05-27 11:35:00|15.52|13.72|15.5|13.7|15.52|13.72|15.5|13.7|0
1716810000000|2024-05-27 11:40:00|15.51|13.71|15.5|13.7|15.51|13.71|15.5|13.7|0
1716810300000|2024-05-27 11:45:00|15.49|13.69|15.48|13.68|15.5|13.7|15.48|13.68|0
1716810600000|2024-05-27 11:50:00|15.49|13.69|15.48|13.68|15.49|13.69|15.48|13.68|0
1716810900000|2024-05-27 11:55:00|15.47|13.67|15.47|13.67|15.48|13.68|15.46|13.66|0
1716811200000|2024-05-27 12:00:00|15.48|13.68|15.43|13.63|15.48|13.68|15.43|13.63|0
1716811500000|2024-05-27 12:05:00|15.44|13.64|15.43|13.63|15.46|13.66|15.43|13.63|0
1716811800000|2024-05-27 12:10:00|15.44|13.64|15.45|13.65|15.46|13.66|15.44|13.64|0
1716812100000|2024-05-27 12:15:00|15.46|13.66|15.47|13.67|15.48|13.68|15.45|13.65|0
1716812400000|2024-05-27 12:20:00|15.46|13.66|15.44|13.64|15.47|13.67|15.44|13.64|0
1716812700000|2024-05-27 12:25:00|15.45|13.65|15.44|13.64|15.45|13.65|15.44|13.64|0
1716813000000|2024-05-27 12:30:00|15.45|13.65|15.43|13.63|15.45|13.65|15.41|13.61|0
1716813300000|2024-05-27 12:35:00|15.44|13.64|15.48|13.68|15.49|13.69|15.43|13.63|0
1716813600000|2024-05-27 12:40:00|15.47|13.67|15.49|13.69|15.5|13.7|15.47|13.67|0
1716813900000|2024-05-27 12:45:00|15.48|13.68|15.51|13.71|15.52|13.72|15.48|13.68|0
1716814200000|2024-05-27 12:50:00|15.52|13.72|15.5|13.7|15.52|13.72|15.49|13.69|0
1716814500000|2024-05-27 12:55:00|15.51|13.71|15.52|13.72|15.52|13.72|15.49|13.69|0
1716814800000|2024-05-27 13:00:00|15.53|13.73|15.53|13.73|15.54|13.74|15.52|13.72|0
1716815100000|2024-05-27 13:05:00|15.54|13.74|15.51|13.71|15.54|13.74|15.51|13.71|0
1716815400000|2024-05-27 13:10:00|15.5|13.7|15.5|13.7|15.51|13.71|15.48|13.68|0
1716815700000|2024-05-27 13:15:00|15.49|13.69|15.49|13.69|15.5|13.7|15.48|13.68|0
1716816000000|2024-05-27 13:20:00|15.5|13.7|15.48|13.68|15.51|13.71|15.47|13.67|0
1716816300000|2024-05-27 13:25:00|15.47|13.67|15.48|13.68|15.48|13.68|15.47|13.67|0
1716816600000|2024-05-27 13:30:00|15.47|13.67|15.38|13.58|15.47|13.67|15.36|13.56|0
1716816900000|2024-05-27 13:35:00|15.37|13.57|15.35|13.55|15.38|13.58|15.34|13.54|0
1716817200000|2024-05-27 13:40:00|15.36|13.56|15.35|13.55|15.36|13.56|15.33|13.53|0
1716817500000|2024-05-27 13:45:00|15.34|13.54|15.41|13.61|15.42|13.62|15.34|13.54|0
1716817800000|2024-05-27 13:50:00|15.42|13.62|15.46|13.66|15.47|13.67|15.4|13.6|0
1716818100000|2024-05-27 13:55:00|15.47|13.67|15.48|13.68|15.49|13.69|15.46|13.66|0
1716818400000|2024-05-27 14:00:00|15.47|13.67|15.47|13.67|15.49|13.69|15.46|13.66|0
1716818700000|2024-05-27 14:05:00|15.48|13.68|15.49|13.69|15.52|13.72|15.48|13.68|0
1716819000000|2024-05-27 14:10:00|15.5|13.7|15.49|13.69|15.5|13.7|15.48|13.68|0
1716819300000|2024-05-27 14:15:00|15.5|13.7|15.5|13.7|15.51|13.71|15.48|13.68|0
1716819600000|2024-05-27 14:20:00|15.51|13.71|15.49|13.69|15.52|13.72|15.48|13.68|0
1716819900000|2024-05-27 14:25:00|15.48|13.68|15.47|13.67|15.5|13.7|15.47|13.67|0
1716820200000|2024-05-27 14:30:00|15.48|13.68|15.45|13.65|15.48|13.68|15.44|13.64|0
1716820500000|2024-05-27 14:35:00|15.44|13.64|15.42|13.62|15.44|13.64|15.42|13.62|0
1716820800000|2024-05-27 14:40:00|15.41|13.61|15.38|13.58|15.41|13.61|15.37|13.57|0
1716821100000|2024-05-27 14:45:00|15.39|13.59|15.37|13.57|15.39|13.59|15.37|13.57|0
1716821400000|2024-05-27 14:50:00|15.36|13.56|15.31|13.51|15.37|13.57|15.31|13.51|0
1716821700000|2024-05-27 14:55:00|15.32|13.52|15.27|13.47|15.32|13.52|15.25|13.45|0
1716822000000|2024-05-27 15:00:00|15.28|13.48|15.27|13.47|15.28|13.48|15.24|13.44|0
1716822300000|2024-05-27 15:05:00|15.26|13.46|15.26|13.46|15.27|13.47|15.24|13.44|0
1716822600000|2024-05-27 15:10:00|15.27|13.47|15.24|13.44|15.27|13.47|15.22|13.42|0
1716822900000|2024-05-27 15:15:00|15.23|13.43|15.24|13.44|15.24|13.44|15.23|13.43|0
1716823200000|2024-05-27 15:20:00|15.23|13.43|15.21|13.41|15.24|13.44|15.21|13.41|0
1716823500000|2024-05-27 15:25:00|15.22|13.42|15.23|13.43|15.23|13.43|15.22|13.42|0
1716823800000|2024-05-27 15:30:00|15.22|13.42|15.33|13.53|15.33|13.53|15.19|13.39|0
1716824100000|2024-05-27 15:35:00|15.32|13.52|15.32|13.52|15.36|13.56|15.32|13.52|0
1716824400000|2024-05-27 15:40:00|15.33|13.53|15.33|13.53|15.34|13.54|15.32|13.52|0
1716824700000|2024-05-27 15:45:00|15.34|13.54|15.31|13.51|15.34|13.54|15.31|13.51|0
1716825000000|2024-05-27 15:50:00|15.32|13.52|15.3|13.5|15.32|13.52|15.29|13.49|0
1716825300000|2024-05-27 15:55:00|15.29|13.49|15.28|13.48|15.29|13.49|15.28|13.48|0
1716825600000|2024-05-27 16:00:00|15.29|13.49|15.28|13.48|15.29|13.49|15.26|13.46|0
1716825900000|2024-05-27 16:05:00|15.29|13.49|15.29|13.49|15.29|13.49|15.28|13.48|0
1716826200000|2024-05-27 16:10:00|15.28|13.48|15.29|13.49|15.3|13.5|15.28|13.48|0
1716826500000|2024-05-27 16:15:00|15.28|13.48|15.25|13.45|15.28|13.48|15.25|13.45|0
1716826800000|2024-05-27 16:20:00|15.24|13.44|15.26|13.46|15.26|13.46|15.24|13.44|0
1716827100000|2024-05-27 16:25:00|15.25|13.45|15.24|13.44|15.27|13.47|15.24|13.44|0
1716827400000|2024-05-27 16:30:00|15.23|13.43|15.27|13.47|15.28|13.48|15.22|13.42|0
1716827700000|2024-05-27 16:35:00|15.28|13.48|15.25|13.45|15.29|13.49|15.25|13.45|0
1716828000000|2024-05-27 16:40:00|15.24|13.44|15.24|13.44|15.25|13.45|15.23|13.43|0
1716828300000|2024-05-27 16:45:00|15.23|13.43|15.18|13.38|15.23|13.43|15.17|13.37|0
1716828600000|2024-05-27 16:50:00|15.19|13.39|15.21|13.41|15.21|13.41|15.18|13.38|0
1716828900000|2024-05-27 16:55:00|15.2|13.4|15.19|13.39|15.21|13.41|15.19|13.39|0
1716829200000|2024-05-27 17:00:00|15.21|13.41|15.22|13.42|15.22|13.42|15.19|13.39|0
1716829500000|2024-05-27 17:05:00|15.19|13.39|15.19|13.39|15.19|13.39|15.19|13.39|0
1716829800000|2024-05-27 17:10:00|15.22|13.42|15.19|13.39|15.22|13.42|15.19|13.39|0
1716830400000|2024-05-27 17:20:00|15.22|13.42|15.22|13.42|15.22|13.42|15.22|13.42|0
1716830700000|2024-05-27 17:25:00|15.21|13.41|15.19|13.39|15.21|13.41|15.19|13.39|0
1716831300000|2024-05-27 17:35:00|15.22|13.42|15.22|13.42|15.22|13.42|15.22|13.42|0
1716831600000|2024-05-27 17:40:00|15.2|13.4|15.2|13.4|15.22|13.42|15.19|13.39|0
1716831900000|2024-05-27 17:45:00|15.22|13.42|15.22|13.42|15.22|13.42|15.19|13.39|0
1716833100000|2024-05-27 18:05:00|15.19|13.39|15.19|13.39|15.19|13.39|15.19|13.39|0
1716833400000|2024-05-27 18:10:00|15.21|13.41|15.2|13.4|15.21|13.41|15.2|13.4|0
1716833700000|2024-05-27 18:15:00|15.19|13.39|15.18|13.38|15.19|13.39|15.18|13.38|0
1716834300000|2024-05-27 18:25:00|15.72|12.84|15.72|12.84|15.72|12.84|15.72|12.84|0
1716834900000|2024-05-27 18:35:00|15.75|12.87|15.74|12.86|15.75|12.87|15.74|12.86|0
1716835200000|2024-05-27 18:40:00|15.75|12.87|15.74|12.86|15.75|12.87|15.74|12.86|0
1716835500000|2024-05-27 18:45:00|15.75|12.87|15.73|12.85|15.75|12.87|15.73|12.85|0
1716835800000|2024-05-27 18:50:00|15.75|12.87|15.75|12.87|15.75|12.87|15.73|12.85|0
1716836400000|2024-05-27 19:00:00|15.73|12.85|15.75|12.87|15.75|12.87|15.72|12.84|0
1716836700000|2024-05-27 19:05:00|15.73|12.85|15.75|12.87|15.75|12.87|15.73|12.85|0
1716837600000|2024-05-27 19:20:00|15.74|12.86|15.73|12.85|15.74|12.86|15.73|12.85|0
1716837900000|2024-05-27 19:25:00|15.74|12.86|15.72|12.84|15.74|12.86|15.72|12.84|0
1716838200000|2024-05-27 19:30:00|15.74|12.86|15.72|12.84|15.74|12.86|15.72|12.84|0
1716838500000|2024-05-27 19:35:00|15.73|12.85|15.74|12.86|15.74|12.86|15.71|12.83|0
1716838800000|2024-05-27 19:40:00|15.71|12.83|15.73|12.85|15.74|12.86|15.71|12.83|0
1716839100000|2024-05-27 19:45:00|15.74|12.86|15.74|12.86|15.74|12.86|15.74|12.86|0
1716839700000|2024-05-27 19:55:00|15.71|12.83|15.74|12.86|15.74|12.86|15.71|12.83|0
1716843300000|2024-05-27 20:55:00|15.73|12.85|15.72|12.84|15.73|12.85|15.72|12.84|0
1716846000000|2024-05-27 21:40:00|15.71|12.83|15.71|12.83|15.71|12.83|15.71|12.83|0
1716847200000|2024-05-27 22:00:00|15.67|12.79|15.77|12.89|15.78|12.9|15.65|12.77|0
1716847500000|2024-05-27 22:05:00|15.78|12.9|15.78|12.9|15.78|12.9|15.77|12.89|0
1716847800000|2024-05-27 22:10:00|15.79|12.91|15.8|12.92|15.81|12.93|15.78|12.9|0
1716848100000|2024-05-27 22:15:00|15.81|12.93|15.81|12.93|15.82|12.94|15.8|12.92|0
1716848400000|2024-05-27 22:20:00|15.83|12.95|15.86|12.98|15.86|12.98|15.83|12.95|0
1716848700000|2024-05-27 22:25:00|15.85|12.97|15.87|12.99|15.88|13|15.85|12.97|0
1716849000000|2024-05-27 22:30:00|15.86|12.98|15.88|13|15.89|13.01|15.85|12.97|0
1716849300000|2024-05-27 22:35:00|15.89|13.01|15.91|13.03|15.94|13.06|15.87|12.99|0
1716849600000|2024-05-27 22:40:00|15.92|13.04|15.88|13|15.92|13.04|15.88|13|0
1716849900000|2024-05-27 22:45:00|15.89|13.01|15.85|12.97|15.89|13.01|15.85|12.97|0
1716850200000|2024-05-27 22:50:00|15.86|12.98|15.83|12.95|15.86|12.98|15.82|12.94|0
1716850500000|2024-05-27 22:55:00|15.84|12.96|15.82|12.94|15.84|12.96|15.81|12.93|0
1716850800000|2024-05-27 23:00:00|15.83|12.95|15.85|12.97|15.85|12.97|15.83|12.95|0
1716851100000|2024-05-27 23:05:00|15.84|12.96|15.82|12.94|15.86|12.98|15.82|12.94|0
1716851400000|2024-05-27 23:10:00|15.83|12.95|15.84|12.96|15.85|12.97|15.83|12.95|0
1716851700000|2024-05-27 23:15:00|15.83|12.95|15.83|12.95|15.84|12.96|15.83|12.95|0
1716852000000|2024-05-27 23:20:00|15.84|12.96|15.84|12.96|15.84|12.96|15.83|12.95|0
1716852300000|2024-05-27 23:25:00|15.85|12.97|15.84|12.96|15.86|12.98|15.84|12.96|0
1716852600000|2024-05-27 23:30:00|15.85|12.97|15.85|12.97|15.86|12.98|15.84|12.96|0
1716852900000|2024-05-27 23:35:00|15.84|12.96|15.85|12.97|15.85|12.97|15.84|12.96|0
1716853200000|2024-05-27 23:40:00|15.86|12.98|15.85|12.97|15.86|12.98|15.85|12.97|0
1716853500000|2024-05-27 23:45:00|15.86|12.98|15.87|12.99|15.88|13|15.86|12.98|0
1716853800000|2024-05-27 23:50:00|15.86|12.98|15.89|13.01|15.9|13.02|15.86|12.98|0
1716854100000|2024-05-27 23:55:00|15.9|13.02|15.9|13.02|15.91|13.03|15.88|13|0
1716854400000|2024-05-28 00:00:00|15.91|13.03|15.9|13.02|15.96|13.08|15.9|13.02|0
1716854700000|2024-05-28 00:05:00|15.89|13.01|15.93|13.05|15.93|13.05|15.88|13|0
1716855000000|2024-05-28 00:10:00|15.94|13.06|15.96|13.08|15.99|13.11|15.93|13.05|0
1716855300000|2024-05-28 00:15:00|15.97|13.09|15.92|13.04|15.97|13.09|15.89|13.01|0
1716855600000|2024-05-28 00:20:00|15.91|13.03|15.94|13.06|15.95|13.07|15.9|13.02|0
1716855900000|2024-05-28 00:25:00|15.95|13.07|15.95|13.07|15.95|13.07|15.94|13.06|0
1716856200000|2024-05-28 00:30:00|15.94|13.06|16.25|13.37|16.25|13.37|15.94|13.06|0
1716856500000|2024-05-28 00:35:00|16.24|13.36|16.22|13.34|16.24|13.36|16.2|13.32|0
1716856800000|2024-05-28 00:40:00|16.21|13.33|16.23|13.35|16.23|13.35|16.2|13.32|0
1716857100000|2024-05-28 00:45:00|16.24|13.36|16.26|13.38|16.26|13.38|16.23|13.35|0
1716857400000|2024-05-28 00:50:00|16.25|13.37|16.22|13.34|16.25|13.37|16.22|13.34|0
1716857700000|2024-05-28 00:55:00|16.23|13.35|16.23|13.35|16.23|13.35|16.22|13.34|0
1716858000000|2024-05-28 01:00:00|16.24|13.36|16.19|13.31|16.24|13.36|16.18|13.3|0
1716858300000|2024-05-28 01:05:00|16.18|13.3|16.18|13.3|16.19|13.31|16.18|13.3|0
1716858600000|2024-05-28 01:10:00|16.19|13.31|16.21|13.33|16.21|13.33|16.19|13.31|0
1716858900000|2024-05-28 01:15:00|16.2|13.32|16.21|13.33|16.24|13.36|16.2|13.32|0
1716859200000|2024-05-28 01:20:00|16.2|13.32|16.2|13.32|16.21|13.33|16.19|13.31|0
1716859500000|2024-05-28 01:25:00|16.19|13.31|16.19|13.31|16.2|13.32|16.18|13.3|0
1716859800000|2024-05-28 01:30:00|16.18|13.3|16.13|13.25|16.18|13.3|16.13|13.25|0
1716860100000|2024-05-28 01:35:00|16.14|13.26|16.16|13.28|16.17|13.29|16.13|13.25|0
1716860400000|2024-05-28 01:40:00|16.15|13.27|16.18|13.3|16.19|13.31|16.14|13.26|0
1716860700000|2024-05-28 01:45:00|16.17|13.29|16.13|13.25|16.18|13.3|16.13|13.25|0
1716861000000|2024-05-28 01:50:00|16.14|13.26|16.13|13.25|16.14|13.26|16.12|13.24|0
1716861300000|2024-05-28 01:55:00|16.14|13.26|16.14|13.26|16.15|13.27|16.13|13.25|0
1716861600000|2024-05-28 02:00:00|16.13|13.25|16.12|13.24|16.14|13.26|16.12|13.24|0
1716861900000|2024-05-28 02:05:00|16.13|13.25|16.14|13.26|16.15|13.27|16.13|13.25|0
1716862200000|2024-05-28 02:10:00|16.13|13.25|16.11|13.23|16.15|13.27|16.11|13.23|0
1716862500000|2024-05-28 02:15:00|16.12|13.24|16.12|13.24|16.13|13.25|16.11|13.23|0
1716862800000|2024-05-28 02:20:00|16.13|13.25|16.13|13.25|16.13|13.25|16.11|13.23|0
1716863100000|2024-05-28 02:25:00|16.12|13.24|16.14|13.26|16.14|13.26|16.11|13.23|0
1716863400000|2024-05-28 02:30:00|16.13|13.25|16.14|13.26|16.15|13.27|16.13|13.25|0
1716863700000|2024-05-28 02:35:00|16.15|13.27|16.13|13.25|16.15|13.27|16.13|13.25|0
1716864000000|2024-05-28 02:40:00|16.12|13.24|16.13|13.25|16.13|13.25|16.12|13.24|0
1716864300000|2024-05-28 02:45:00|16.14|13.26|16.12|13.24|16.14|13.26|16.12|13.24|0
1716864600000|2024-05-28 02:50:00|16.11|13.23|16.11|13.23|16.11|13.23|16.11|13.23|0
1716864900000|2024-05-28 02:55:00|16.12|13.24|16.11|13.23|16.12|13.24|16.1|13.22|0
1716865200000|2024-05-28 03:00:00|16.12|13.24|16.12|13.24|16.12|13.24|16.12|13.24|0
1716865500000|2024-05-28 03:05:00|16.1|13.22|16.09|13.21|16.11|13.23|16.09|13.21|0
1716865800000|2024-05-28 03:10:00|16.08|13.2|16.08|13.2|16.08|13.2|16.08|13.2|0
1716866100000|2024-05-28 03:15:00|16.07|13.19|16.08|13.2|16.08|13.2|16.06|13.18|0
1716866400000|2024-05-28 03:20:00|16.09|13.21|16.07|13.19|16.09|13.21|16.07|13.19|0
1716866700000|2024-05-28 03:25:00|16.08|13.2|16.07|13.19|16.08|13.2|16.07|13.19|0
1716867000000|2024-05-28 03:30:00|16.06|13.18|16.05|13.17|16.06|13.18|16.04|13.16|0
1716867300000|2024-05-28 03:35:00|16.06|13.18|16.05|13.17|16.06|13.18|16.04|13.16|0
1716867600000|2024-05-28 03:40:00|16.06|13.18|16.04|13.16|16.06|13.18|16.04|13.16|0
1716867900000|2024-05-28 03:45:00|16.03|13.15|16.05|13.17|16.05|13.17|16.03|13.15|0
1716868200000|2024-05-28 03:50:00|16.04|13.16|16.04|13.16|16.04|13.16|16.04|13.16|0
1716868500000|2024-05-28 03:55:00|16.05|13.17|16.05|13.17|16.05|13.17|16.05|13.17|0
1716868800000|2024-05-28 04:00:00|16.04|13.16|16.05|13.17|16.05|13.17|16.04|13.16|0
1716869400000|2024-05-28 04:10:00|16.04|13.16|16.05|13.17|16.05|13.17|16.04|13.16|0
1716869700000|2024-05-28 04:15:00|16.04|13.16|16.03|13.15|16.04|13.16|16.03|13.15|0
1716870000000|2024-05-28 04:20:00|16.04|13.16|16.02|13.14|16.04|13.16|16.02|13.14|0
1716870300000|2024-05-28 04:25:00|16.03|13.15|16.04|13.16|16.04|13.16|16.03|13.15|0
1716870600000|2024-05-28 04:30:00|16.03|13.15|16.04|13.16|16.04|13.16|16.01|13.13|0
1716870900000|2024-05-28 04:35:00|16.03|13.15|16.03|13.15|16.04|13.16|16.03|13.15|0
1716871200000|2024-05-28 04:40:00|16.04|13.16|16.05|13.17|16.05|13.17|16.03|13.15|0
1716871500000|2024-05-28 04:45:00|16.06|13.18|16.06|13.18|16.06|13.18|16.04|13.16|0
1716871800000|2024-05-28 04:50:00|16.07|13.19|16.06|13.18|16.07|13.19|16.06|13.18|0
1716872100000|2024-05-28 04:55:00|16.07|13.19|16.08|13.2|16.09|13.21|16.07|13.19|0
1716872400000|2024-05-28 05:00:00|16.09|13.21|16.08|13.2|16.1|13.22|16.08|13.2|0
1716872700000|2024-05-28 05:05:00|16.09|13.21|16.08|13.2|16.09|13.21|16.08|13.2|0
1716873000000|2024-05-28 05:10:00|16.07|13.19|16.08|13.2|16.08|13.2|16.07|13.19|0
1716873300000|2024-05-28 05:15:00|16.07|13.19|16.1|13.22|16.1|13.22|16.07|13.19|0
1716873600000|2024-05-28 05:20:00|16.09|13.21|16.07|13.19|16.09|13.21|16.07|13.19|0
1716873900000|2024-05-28 05:25:00|16.08|13.2|16.08|13.2|16.08|13.2|16.07|13.19|0
1716874200000|2024-05-28 05:30:00|16.09|13.21|16.1|13.22|16.12|13.24|16.08|13.2|0
1716874500000|2024-05-28 05:35:00|16.11|13.23|16.09|13.21|16.12|13.24|16.09|13.21|0
1716874800000|2024-05-28 05:40:00|16.1|13.22|16.06|13.18|16.1|13.22|16.06|13.18|0
1716875100000|2024-05-28 05:45:00|16.05|13.17|16.06|13.18|16.06|13.18|16.05|13.17|0
1716875400000|2024-05-28 05:50:00|16.05|13.17|16.04|13.16|16.05|13.17|16.04|13.16|0
1716875700000|2024-05-28 05:55:00|16.03|13.15|16.05|13.17|16.05|13.17|16.03|13.15|0
1716876000000|2024-05-28 06:00:00|16.06|13.18|16.08|13.2|16.14|13.26|16.05|13.17|0
1716876300000|2024-05-28 06:05:00|16.09|13.21|16.13|13.25|16.14|13.26|16.09|13.21|0
1716876600000|2024-05-28 06:10:00|16.12|13.24|16.09|13.21|16.13|13.25|16.09|13.21|0
1716876900000|2024-05-28 06:15:00|16.1|13.22|16.11|13.23|16.12|13.24|16.08|13.2|0
1716877200000|2024-05-28 06:20:00|16.1|13.22|16.09|13.21|16.11|13.23|16.09|13.21|0
1716877500000|2024-05-28 06:25:00|16.08|13.2|16.1|13.22|16.11|13.23|16.08|13.2|0
1716877800000|2024-05-28 06:30:00|16.09|13.21|16.06|13.18|16.1|13.22|16.05|13.17|0
1716878100000|2024-05-28 06:35:00|16.05|13.17|16.01|13.13|16.05|13.17|15.99|13.11|0
1716878400000|2024-05-28 06:40:00|16|13.12|16|13.12|16.02|13.14|15.99|13.11|0
1716878700000|2024-05-28 06:45:00|16.01|13.13|15.99|13.11|16.01|13.13|15.98|13.1|0
1716879000000|2024-05-28 06:50:00|15.98|13.1|15.98|13.1|15.99|13.11|15.98|13.1|0
1716879300000|2024-05-28 06:55:00|15.99|13.11|15.98|13.1|15.99|13.11|15.96|13.08|0
1716879600000|2024-05-28 07:00:00|15.97|13.09|15.39|13.59|15.97|13.61|15.37|13.06|0
1716879900000|2024-05-28 07:05:00|15.4|13.6|15.42|13.62|15.44|13.64|15.39|13.59|0
1716880200000|2024-05-28 07:10:00|15.41|13.61|15.53|13.73|15.54|13.74|15.39|13.59|0
1716880500000|2024-05-28 07:15:00|15.54|13.74|15.55|13.75|15.57|13.77|15.53|13.73|0
1716880800000|2024-05-28 07:20:00|15.56|13.76|15.53|13.73|15.58|13.78|15.52|13.72|0
1716881100000|2024-05-28 07:25:00|15.39|13.59|15.37|13.57|15.4|13.6|15.36|13.56|0
1716881400000|2024-05-28 07:30:00|15.38|13.58|15.39|13.59|15.39|13.59|15.35|13.55|0
1716881700000|2024-05-28 07:35:00|15.38|13.58|15.35|13.55|15.39|13.59|15.32|13.52|0
1716882000000|2024-05-28 07:40:00|15.34|13.54|15.34|13.54|15.38|13.58|15.33|13.53|0
1716882300000|2024-05-28 07:45:00|15.33|13.53|15.33|13.53|15.36|13.56|15.32|13.52|0
1716882600000|2024-05-28 07:50:00|15.34|13.54|15.37|13.57|15.37|13.57|15.32|13.52|0
1716882900000|2024-05-28 07:55:00|15.38|13.58|15.36|13.56|15.39|13.59|15.34|13.54|0
1716883200000|2024-05-28 08:00:00|15.37|13.57|15.27|13.47|15.37|13.57|15.27|13.47|0
1716883500000|2024-05-28 08:05:00|15.28|13.48|15.24|13.44|15.3|13.5|15.23|13.43|0
1716883800000|2024-05-28 08:10:00|15.25|13.45|15.15|13.35|15.25|13.45|15.15|13.35|0
1716884100000|2024-05-28 08:15:00|15.16|13.36|15.15|13.35|15.17|13.37|15.09|13.29|0
1716884400000|2024-05-28 08:20:00|15.16|13.36|15.13|13.33|15.17|13.37|15.13|13.33|0
1716884700000|2024-05-28 08:25:00|15.12|13.32|15.15|13.35|15.16|13.36|15.12|13.32|0
1716885000000|2024-05-28 08:30:00|15.14|13.34|15.09|13.29|15.15|13.35|15.09|13.29|0
1716885300000|2024-05-28 08:35:00|15.1|13.3|15.1|13.3|15.12|13.32|15.08|13.28|0
1716885600000|2024-05-28 08:40:00|15.09|13.29|15.09|13.29|15.1|13.3|15.06|13.26|0
1716885900000|2024-05-28 08:45:00|15.1|13.3|15.06|13.26|15.14|13.34|15.05|13.25|0
1716886200000|2024-05-28 08:50:00|15.05|13.25|15.09|13.29|15.09|13.29|15.05|13.25|0
1716886500000|2024-05-28 08:55:00|15.1|13.3|15.08|13.28|15.1|13.3|15.07|13.27|0
1716886800000|2024-05-28 09:00:00|15.07|13.27|15.1|13.3|15.1|13.3|15.06|13.26|0
1716887100000|2024-05-28 09:05:00|15.09|13.29|15.11|13.31|15.13|13.33|15.09|13.29|0
1716887400000|2024-05-28 09:10:00|15.1|13.3|15.12|13.32|15.12|13.32|15.09|13.29|0
1716887700000|2024-05-28 09:15:00|15.11|13.31|15.11|13.31|15.12|13.32|15.09|13.29|0
1716888000000|2024-05-28 09:20:00|15.12|13.32|15.06|13.26|15.12|13.32|15.06|13.26|0
1716888300000|2024-05-28 09:25:00|15.07|13.27|15.11|13.31|15.12|13.32|15.07|13.27|0
1716888600000|2024-05-28 09:30:00|15.12|13.32|15.12|13.32|15.14|13.34|15.11|13.31|0
1716888900000|2024-05-28 09:35:00|15.13|13.33|15.11|13.31|15.13|13.33|15.11|13.31|0
1716889200000|2024-05-28 09:40:00|15.1|13.3|15.11|13.31|15.11|13.31|15.08|13.28|0
1716889500000|2024-05-28 09:45:00|15.1|13.3|15.09|13.29|15.1|13.3|15.08|13.28|0
1716889800000|2024-05-28 09:50:00|15.08|13.28|15.07|13.27|15.08|13.28|15.06|13.26|0
1716890100000|2024-05-28 09:55:00|15.08|13.28|15.1|13.3|15.1|13.3|15.07|13.27|0
1716890400000|2024-05-28 10:00:00|15.11|13.31|15.12|13.32|15.13|13.33|15.11|13.31|0
1716890700000|2024-05-28 10:05:00|15.13|13.33|15.12|13.32|15.13|13.33|15.1|13.3|0
1716891000000|2024-05-28 10:10:00|15.11|13.31|15.13|13.33|15.15|13.35|15.11|13.31|0
1716891300000|2024-05-28 10:15:00|15.12|13.32|15.21|13.41|15.21|13.41|15.12|13.32|0
1716891600000|2024-05-28 10:20:00|15.22|13.42|15.36|13.56|15.39|13.59|15.2|13.4|0
1716891900000|2024-05-28 10:25:00|15.38|13.58|15.45|13.65|15.45|13.65|15.35|13.55|0
1716892200000|2024-05-28 10:30:00|15.44|13.64|15.36|13.56|15.46|13.66|15.35|13.55|0
1716892500000|2024-05-28 10:35:00|15.37|13.57|15.37|13.57|15.38|13.58|15.34|13.54|0
1716892800000|2024-05-28 10:40:00|15.36|13.56|15.34|13.54|15.36|13.56|15.32|13.52|0
1716893100000|2024-05-28 10:45:00|15.35|13.55|15.42|13.62|15.44|13.64|15.34|13.54|0
1716893400000|2024-05-28 10:50:00|15.43|13.63|15.39|13.59|15.43|13.63|15.37|13.57|0
1716893700000|2024-05-28 10:55:00|15.4|13.6|15.39|13.59|15.42|13.62|15.38|13.58|0
1716894000000|2024-05-28 11:00:00|15.4|13.6|15.38|13.58|15.45|13.65|15.37|13.57|0
1716894300000|2024-05-28 11:05:00|15.39|13.59|15.37|13.57|15.39|13.59|15.35|13.55|0
1716894600000|2024-05-28 11:10:00|15.36|13.56|15.32|13.52|15.39|13.59|15.31|13.51|0
1716894900000|2024-05-28 11:15:00|15.31|13.51|15.36|13.56|15.37|13.57|15.3|13.5|0
1716895200000|2024-05-28 11:20:00|15.35|13.55|15.41|13.61|15.43|13.63|15.35|13.55|0
1716895500000|2024-05-28 11:25:00|15.4|13.6|15.37|13.57|15.41|13.61|15.37|13.57|0
1716895800000|2024-05-28 11:30:00|15.36|13.56|15.37|13.57|15.42|13.62|15.35|13.55|0
1716896100000|2024-05-28 11:35:00|15.38|13.58|15.37|13.57|15.39|13.59|15.37|13.57|0
1716896400000|2024-05-28 11:40:00|15.36|13.56|15.38|13.58|15.38|13.58|15.33|13.53|0
1716896700000|2024-05-28 11:45:00|15.37|13.57|15.35|13.55|15.4|13.6|15.35|13.55|0
1716897000000|2024-05-28 11:50:00|15.34|13.54|15.33|13.53|15.36|13.56|15.3|13.5|0
1716897300000|2024-05-28 11:55:00|15.34|13.54|15.33|13.53|15.34|13.54|15.33|13.53|0
1716897600000|2024-05-28 12:00:00|15.32|13.52|15.36|13.56|15.37|13.57|15.3|13.5|0
1716897900000|2024-05-28 12:05:00|15.34|13.54|15.27|13.47|15.34|13.54|15.27|13.47|0
1716898200000|2024-05-28 12:10:00|15.26|13.46|15.26|13.46|15.27|13.47|15.25|13.45|0
1716898500000|2024-05-28 12:15:00|15.27|13.47|15.34|13.54|15.35|13.55|15.27|13.47|0
1716898800000|2024-05-28 12:20:00|15.32|13.52|15.3|13.5|15.33|13.53|15.3|13.5|0
1716899100000|2024-05-28 12:25:00|15.29|13.49|15.17|13.37|15.31|13.51|15.15|13.35|0
1716899400000|2024-05-28 12:30:00|15.16|13.36|15.18|13.38|15.2|13.4|15.15|13.35|0
1716899700000|2024-05-28 12:35:00|15.17|13.37|15.13|13.33|15.17|13.37|15.12|13.32|0
1716900000000|2024-05-28 12:40:00|15.14|13.34|15.24|13.44|15.25|13.45|15.13|13.33|0
1716900300000|2024-05-28 12:45:00|15.25|13.45|15.25|13.45|15.32|13.52|15.23|13.43|0
1716900600000|2024-05-28 12:50:00|15.24|13.44|15.17|13.37|15.25|13.45|15.14|13.34|0
1716900900000|2024-05-28 12:55:00|15.18|13.38|15.17|13.37|15.2|13.4|15.15|13.35|0
1716901200000|2024-05-28 13:00:00|15.19|13.39|15.29|13.49|15.29|13.49|15.16|13.36|0
1716901500000|2024-05-28 13:05:00|15.28|13.48|15.24|13.44|15.3|13.5|15.22|13.42|0
1716901800000|2024-05-28 13:10:00|15.25|13.45|15.19|13.39|15.26|13.46|15.18|13.38|0
1716902100000|2024-05-28 13:15:00|15.18|13.38|15.15|13.35|15.2|13.4|15.15|13.35|0
1716902400000|2024-05-28 13:20:00|15.16|13.36|15.15|13.35|15.19|13.39|15.13|13.33|0
1716902700000|2024-05-28 13:25:00|15.14|13.34|15.19|13.39|15.22|13.42|15.13|13.33|0
1716903000000|2024-05-28 13:30:00|15.18|13.38|15.16|13.36|15.23|13.43|15.12|13.32|0
1716903300000|2024-05-28 13:35:00|15.14|13.34|15.2|13.4|15.27|13.47|15.13|13.33|0
1716903600000|2024-05-28 13:40:00|15.19|13.39|15.29|13.49|15.29|13.49|15.17|13.37|0
1716903900000|2024-05-28 13:45:00|15.3|13.5|15.4|13.6|15.44|13.64|15.29|13.49|0
1716904200000|2024-05-28 13:50:00|15.41|13.61|15.41|13.61|15.44|13.64|15.35|13.55|0
1716904500000|2024-05-28 13:55:00|15.43|13.63|15.47|13.67|15.51|13.71|15.4|13.6|0
1716904800000|2024-05-28 14:00:00|15.46|13.66|15.36|13.56|15.54|13.74|15.21|13.41|0
1716905100000|2024-05-28 14:05:00|15.37|13.57|15.34|13.54|15.41|13.61|15.34|13.54|0
1716905400000|2024-05-28 14:10:00|15.35|13.55|15.42|13.62|15.43|13.63|15.34|13.54|0
1716905700000|2024-05-28 14:15:00|15.43|13.63|15.49|13.69|15.52|13.72|15.38|13.58|0
1716906000000|2024-05-28 14:20:00|15.5|13.7|15.49|13.69|15.62|13.82|15.48|13.68|0
1716906300000|2024-05-28 14:25:00|15.5|13.7|15.51|13.71|15.57|13.77|15.48|13.68|0
1716906600000|2024-05-28 14:30:00|15.52|13.72|15.51|13.71|15.55|13.75|15.44|13.64|0
1716906900000|2024-05-28 14:35:00|15.53|13.73|15.62|13.82|15.63|13.83|15.5|13.7|0
1716907200000|2024-05-28 14:40:00|15.63|13.83|15.45|13.65|15.63|13.83|15.44|13.64|0
1716907500000|2024-05-28 14:45:00|15.46|13.66|15.4|13.6|15.46|13.66|15.37|13.57|0
1716907800000|2024-05-28 14:50:00|15.38|13.58|15.43|13.63|15.43|13.63|15.34|13.54|0
1716908100000|2024-05-28 14:55:00|15.44|13.64|15.4|13.6|15.45|13.65|15.39|13.59|0
1716908400000|2024-05-28 15:00:00|15.39|13.59|15.54|13.74|15.55|13.75|15.39|13.59|0
1716908700000|2024-05-28 15:05:00|15.55|13.75|15.52|13.72|15.56|13.76|15.49|13.69|0
1716909000000|2024-05-28 15:10:00|15.53|13.73|15.45|13.65|15.54|13.74|15.42|13.62|0
1716909300000|2024-05-28 15:15:00|15.46|13.66|15.45|13.65|15.51|13.71|15.45|13.65|0
1716909600000|2024-05-28 15:20:00|15.46|13.66|15.41|13.61|15.46|13.66|15.41|13.61|0
1716909900000|2024-05-28 15:25:00|15.42|13.62|15.41|13.61|15.44|13.64|15.41|13.61|0
1716910200000|2024-05-28 15:30:00|15.4|13.6|15.45|13.65|15.47|13.67|15.36|13.56|0
1716910500000|2024-05-28 15:35:00|15.46|13.66|15.42|13.62|15.47|13.67|15.4|13.6|0
1716910800000|2024-05-28 15:40:00|15.43|13.63|15.39|13.59|15.43|13.63|15.36|13.56|0
1716911100000|2024-05-28 15:45:00|15.4|13.6|15.39|13.59|15.41|13.61|15.35|13.55|0
1716911400000|2024-05-28 15:50:00|15.4|13.6|15.38|13.58|15.4|13.6|15.36|13.56|0
1716911700000|2024-05-28 15:55:00|15.37|13.57|15.36|13.56|15.39|13.59|15.35|13.55|0
1716912000000|2024-05-28 16:00:00|15.37|13.57|15.4|13.6|15.4|13.6|15.33|13.53|0
1716912300000|2024-05-28 16:05:00|15.39|13.59|15.39|13.59|15.44|13.64|15.39|13.59|0
1716912600000|2024-05-28 16:10:00|15.38|13.58|15.28|13.48|15.4|13.6|15.28|13.48|0
1716912900000|2024-05-28 16:15:00|15.29|13.49|15.41|13.61|15.43|13.63|15.29|13.49|0
1716913200000|2024-05-28 16:20:00|15.42|13.62|15.39|13.59|15.44|13.64|15.38|13.58|0
1716913500000|2024-05-28 16:25:00|15.4|13.6|15.43|13.63|15.47|13.67|15.4|13.6|0
1716913800000|2024-05-28 16:30:00|15.44|13.64|15.42|13.62|15.48|13.68|15.4|13.6|0
1716914100000|2024-05-28 16:35:00|15.41|13.61|15.33|13.53|15.43|13.63|15.33|13.53|0
1716914400000|2024-05-28 16:40:00|15.34|13.54|15.33|13.53|15.35|13.55|15.3|13.5|0
1716914700000|2024-05-28 16:45:00|15.32|13.52|15.37|13.57|15.4|13.6|15.3|13.5|0
1716915000000|2024-05-28 16:50:00|15.36|13.56|15.34|13.54|15.37|13.57|15.3|13.5|0
1716915300000|2024-05-28 16:55:00|15.35|13.55|15.43|13.63|15.45|13.65|15.35|13.55|0
1716915600000|2024-05-28 17:00:00|15.44|13.64|15.58|13.78|15.61|13.81|15.39|13.59|0
1716915900000|2024-05-28 17:05:00|15.56|13.76|15.44|13.64|15.59|13.79|15.43|13.63|0
1716916200000|2024-05-28 17:10:00|15.45|13.65|15.42|13.62|15.46|13.66|15.4|13.6|0
1716916500000|2024-05-28 17:15:00|15.43|13.63|15.43|13.63|15.5|13.7|15.42|13.62|0
1716916800000|2024-05-28 17:20:00|15.44|13.64|15.48|13.68|15.5|13.7|15.42|13.62|0
1716917100000|2024-05-28 17:25:00|15.49|13.69|15.52|13.72|15.53|13.73|15.47|13.67|0
1716917400000|2024-05-28 17:30:00|15.51|13.71|15.43|13.63|15.57|13.77|15.43|13.63|0
1716917700000|2024-05-28 17:35:00|15.44|13.64|15.42|13.62|15.46|13.66|15.4|13.6|0
1716918000000|2024-05-28 17:40:00|15.43|13.63|15.47|13.67|15.5|13.7|15.42|13.62|0
1716918300000|2024-05-28 17:45:00|15.48|13.68|15.63|13.83|15.64|13.84|15.48|13.68|0
1716918600000|2024-05-28 17:50:00|15.64|13.84|15.74|13.94|15.81|14.01|15.62|13.82|0
1716918900000|2024-05-28 17:55:00|15.75|13.95|15.73|13.93|15.78|13.98|15.69|13.89|0
1716919200000|2024-05-28 18:00:00|15.74|13.94|15.64|13.84|15.79|13.99|15.63|13.83|0
1716919500000|2024-05-28 18:05:00|15.63|13.83|15.61|13.81|15.66|13.86|15.59|13.79|0
1716919800000|2024-05-28 18:10:00|15.62|13.82|15.62|13.82|15.65|13.85|15.56|13.76|0
1716920100000|2024-05-28 18:15:00|15.61|13.81|15.68|13.88|15.72|13.92|15.61|13.81|0
1716920400000|2024-05-28 18:20:00|15.67|13.87|15.78|13.98|15.8|14|15.67|13.87|0
1716920700000|2024-05-28 18:25:00|15.79|13.99|15.87|14.07|15.9|14.1|15.76|13.96|0
1716921000000|2024-05-28 18:30:00|15.88|14.08|16.25|14.41|16.26|14.42|15.88|14.08|0
1716921300000|2024-05-28 18:35:00|16.26|14.42|15.86|14.06|16.43|14.57|15.59|13.79|0
1716921600000|2024-05-28 18:40:00|15.87|14.07|16.3|14.46|16.45|14.59|15.67|13.87|0
1716921900000|2024-05-28 18:45:00|16.29|14.44|16.27|14.43|16.38|14.52|16.25|14.41|0
1716922200000|2024-05-28 18:50:00|16.28|14.44|16.24|14.4|16.36|14.51|16.23|14.39|0
1716922500000|2024-05-28 18:55:00|16.22|14.38|16.02|14.21|16.23|14.39|16.01|14.2|0
1716922800000|2024-05-28 19:00:00|16.03|14.22|16.06|14.25|16.09|14.27|15.97|14.16|0
1716923100000|2024-05-28 19:05:00|16.08|14.26|15.95|14.14|16.08|14.26|15.94|14.14|0
1716923400000|2024-05-28 19:10:00|15.94|14.15|16.01|14.2|16.06|14.25|15.94|14.14|0
1716923700000|2024-05-28 19:15:00|16.04|14.22|15.5|13.7|16.6|14.72|15.5|13.7|0
1716924000000|2024-05-28 19:20:00|15.51|13.71|15.61|13.81|15.72|13.92|15.51|13.71|0
1716924300000|2024-05-28 19:25:00|15.56|13.76|15.69|13.89|15.7|13.9|15.49|13.69|0
1716924600000|2024-05-28 19:30:00|15.68|13.88|15.52|13.72|15.69|13.89|15.48|13.68|0
1716924900000|2024-05-28 19:35:00|15.54|13.74|15.54|13.74|15.57|13.77|15.44|13.64|0
1716925200000|2024-05-28 19:40:00|15.55|13.75|15.6|13.8|15.6|13.8|15.52|13.72|0
1716925500000|2024-05-28 19:45:00|15.59|13.79|15.64|13.84|15.64|13.84|15.53|13.73|0
1716925800000|2024-05-28 19:50:00|15.63|13.83|15.74|13.94|16.08|14.26|15.49|13.69|0
1716926100000|2024-05-28 19:55:00|15.71|13.91|15.48|13.68|15.74|13.94|15.48|13.68|0
1716926400000|2024-05-28 20:00:00|15.43|13.63|15.5|13.7|15.51|13.71|15.33|13.53|0
1716926700000|2024-05-28 20:05:00|15.51|13.71|15.54|13.74|15.54|13.74|15.5|13.7|0
1716927000000|2024-05-28 20:10:00|15.53|13.73|15.44|13.64|15.58|13.78|15.42|13.62|0
1716927300000|2024-05-28 20:15:00|15.53|13.53|15.49|13.49|15.53|13.53|15.47|13.47|0
1716927600000|2024-05-28 20:20:00|15.48|13.48|15.47|13.47|15.49|13.49|15.47|13.47|0
1716927900000|2024-05-28 20:25:00|15.49|13.49|15.47|13.47|15.49|13.49|15.47|13.47|0
1716928200000|2024-05-28 20:30:00|15.46|13.46|15.47|13.47|15.47|13.47|15.45|13.45|0
1716928500000|2024-05-28 20:35:00|15.48|13.48|15.48|13.48|15.48|13.48|15.48|13.48|0
1716928800000|2024-05-28 20:40:00|15.49|13.49|15.48|13.48|15.5|13.5|15.48|13.48|0
1716929100000|2024-05-28 20:45:00|15.47|13.47|15.47|13.47|15.47|13.47|15.46|13.46|0
1716929400000|2024-05-28 20:50:00|15.48|13.48|15.49|13.49|15.49|13.49|15.48|13.48|0
1716929700000|2024-05-28 20:55:00|15.5|13.5|15.48|13.48|15.5|13.5|15.47|13.47|0
1716930000000|2024-05-28 21:00:00|15.47|13.47|15.48|13.48|15.48|13.48|15.46|13.46|0
1716930300000|2024-05-28 21:05:00|15.49|13.49|15.5|13.5|15.51|13.51|15.49|13.49|0
1716930600000|2024-05-28 21:10:00|15.51|13.51|15.51|13.51|15.52|13.52|15.5|13.5|0
1716930900000|2024-05-28 21:15:00|15.5|13.5|15.47|13.47|15.5|13.5|15.47|13.47|0
1716931500000|2024-05-28 21:25:00|15.48|13.48|15.48|13.48|15.48|13.48|15.48|13.48|0
1716931800000|2024-05-28 21:30:00|15.47|13.47|15.47|13.47|15.47|13.47|15.47|13.47|0
1716932700000|2024-05-28 21:45:00|15.48|13.48|15.5|13.5|15.5|13.5|15.47|13.47|0
1716933000000|2024-05-28 21:50:00|15.49|13.49|15.49|13.49|15.5|13.5|15.49|13.49|0
1716933300000|2024-05-28 21:55:00|15.5|13.5|15.49|13.49|15.5|13.5|15.49|13.49|0
1716933600000|2024-05-28 22:00:00|15.5|13.5|15.58|13.58|15.58|13.58|15.5|13.5|0
1716933900000|2024-05-28 22:05:00|15.57|13.57|15.56|13.56|15.59|13.59|15.56|13.56|0
1716934200000|2024-05-28 22:10:00|15.57|13.57|15.57|13.57|15.57|13.57|15.56|13.56|0
1716934500000|2024-05-28 22:15:00|15.58|13.58|15.57|13.57|15.58|13.58|15.57|13.57|0
1716934800000|2024-05-28 22:20:00|15.58|13.58|15.58|13.58|15.58|13.58|15.58|13.58|0
1716935100000|2024-05-28 22:25:00|15.59|13.59|15.57|13.57|15.59|13.59|15.57|13.57|0
1716935400000|2024-05-28 22:30:00|15.58|13.58|15.58|13.58|15.58|13.58|15.57|13.57|0
1716935700000|2024-05-28 22:35:00|15.57|13.57|15.57|13.57|15.58|13.58|15.57|13.57|0
1716936000000|2024-05-28 22:40:00|15.56|13.56|15.57|13.57|15.57|13.57|15.56|13.56|0
1716936300000|2024-05-28 22:45:00|15.56|13.56|15.55|13.55|15.56|13.56|15.55|13.55|0
1716936600000|2024-05-28 22:50:00|15.54|13.54|15.54|13.54|15.54|13.54|15.54|13.54|0
1716936900000|2024-05-28 22:55:00|15.55|13.55|15.54|13.54|15.55|13.55|15.54|13.54|0
1716937200000|2024-05-28 23:00:00|15.55|13.55|15.54|13.54|15.55|13.55|15.53|13.53|0
1716937500000|2024-05-28 23:05:00|15.55|13.55|15.55|13.55|15.55|13.55|15.55|13.55|0
1716938100000|2024-05-28 23:15:00|15.56|13.56|15.55|13.55|15.56|13.56|15.55|13.55|0
1716938400000|2024-05-28 23:20:00|15.54|13.54|15.53|13.53|15.54|13.54|15.53|13.53|0
1716938700000|2024-05-28 23:25:00|15.54|13.54|15.54|13.54|15.54|13.54|15.53|13.53|0
1716939000000|2024-05-28 23:30:00|15.55|13.55|15.54|13.54|15.55|13.55|15.53|13.53|0
1716939300000|2024-05-28 23:35:00|15.53|13.53|15.54|13.54|15.54|13.54|15.53|13.53|0
1716939600000|2024-05-28 23:40:00|15.53|13.53|15.54|13.54|15.54|13.54|15.53|13.53|0
1716939900000|2024-05-28 23:45:00|15.55|13.55|15.56|13.56|15.56|13.56|15.55|13.55|0
1716940200000|2024-05-28 23:50:00|15.57|13.57|15.61|13.61|15.61|13.61|15.57|13.57|0
1716940500000|2024-05-28 23:55:00|15.62|13.62|15.62|13.62|15.64|13.64|15.62|13.62|0
1716940800000|2024-05-29 00:00:00|15.61|13.61|15.6|13.6|15.62|13.62|15.59|13.59|0
1716941100000|2024-05-29 00:05:00|15.59|13.59|15.62|13.62|15.63|13.63|15.58|13.58|0
1716941400000|2024-05-29 00:10:00|15.63|13.63|15.62|13.62|15.66|13.66|15.62|13.62|0
1716941700000|2024-05-29 00:15:00|15.51|13.71|15.51|13.71|15.52|13.72|15.5|13.7|0
1716942000000|2024-05-29 00:20:00|15.5|13.7|15.51|13.71|15.51|13.71|15.5|13.7|0
1716942300000|2024-05-29 00:25:00|15.52|13.72|15.52|13.72|15.54|13.74|15.51|13.71|0
1716942600000|2024-05-29 00:30:00|15.51|13.71|15.55|13.75|15.56|13.76|15.51|13.71|0
1716942900000|2024-05-29 00:35:00|15.56|13.76|15.59|13.79|15.59|13.79|15.55|13.75|0
1716943200000|2024-05-29 00:40:00|15.6|13.8|15.64|13.84|15.69|13.89|15.59|13.79|0
1716943500000|2024-05-29 00:45:00|15.65|13.85|15.61|13.81|15.66|13.86|15.6|13.8|0
1716943800000|2024-05-29 00:50:00|15.6|13.8|15.94|14.14|15.96|14.15|15.59|13.79|0
1716944100000|2024-05-29 00:55:00|15.95|14.13|15.94|14.14|15.97|14.16|15.92|14.12|0
1716944400000|2024-05-29 01:00:00|15.95|14.15|15.96|14.15|15.97|14.16|15.92|14.12|0
1716944700000|2024-05-29 01:05:00|15.95|14.14|15.96|14.16|15.97|14.16|15.93|14.13|0
1716945000000|2024-05-29 01:10:00|15.95|14.15|15.97|14.16|15.97|14.16|15.95|14.14|0
1716945300000|2024-05-29 01:15:00|15.96|14.15|15.94|14.13|15.98|14.17|15.93|14.13|0
1716945600000|2024-05-29 01:20:00|15.95|14.14|15.93|14.13|15.98|14.17|15.93|14.13|0
1716945900000|2024-05-29 01:25:00|15.92|14.12|15.92|14.12|15.92|14.12|15.9|14.1|0
1716946200000|2024-05-29 01:30:00|15.93|14.14|15.94|14.14|15.96|14.15|15.91|14.11|0
1716946500000|2024-05-29 01:35:00|15.95|14.15|16|14.19|16|14.19|15.95|14.15|0
1716946800000|2024-05-29 01:40:00|15.99|14.18|15.98|14.17|16.02|14.2|15.98|14.17|0
1716947100000|2024-05-29 01:45:00|15.97|14.16|15.94|14.14|15.98|14.17|15.94|14.14|0
1716947400000|2024-05-29 01:50:00|15.95|14.15|15.92|14.11|15.96|14.15|15.9|14.1|0
1716947700000|2024-05-29 01:55:00|15.93|14.12|15.94|14.14|15.97|14.16|15.92|14.11|0
1716948000000|2024-05-29 02:00:00|15.93|14.13|15.96|14.15|15.96|14.16|15.93|14.13|0
1716948300000|2024-05-29 02:05:00|15.98|14.16|15.96|14.15|15.98|14.17|15.96|14.15|0
1716948600000|2024-05-29 02:10:00|15.95|14.14|15.92|14.12|15.96|14.15|15.91|14.11|0
1716948900000|2024-05-29 02:15:00|15.91|14.11|15.95|14.14|15.95|14.15|15.9|14.1|0
1716949200000|2024-05-29 02:20:00|15.94|14.13|15.94|14.14|15.95|14.15|15.93|14.13|0
1716949500000|2024-05-29 02:25:00|15.93|14.13|15.93|14.12|15.94|14.14|15.93|14.12|0
1716949800000|2024-05-29 02:30:00|15.92|14.13|15.94|14.13|15.96|14.15|15.92|14.12|0
1716950100000|2024-05-29 02:35:00|15.95|14.14|15.97|14.16|15.97|14.16|15.94|14.14|0
1716950400000|2024-05-29 02:40:00|15.96|14.15|16|14.19|16.01|14.2|15.96|14.15|0
1716950700000|2024-05-29 02:45:00|15.99|14.18|16.02|14.2|16.02|14.2|15.98|14.17|0
1716951000000|2024-05-29 02:50:00|16.03|14.21|16.03|14.22|16.05|14.24|16.02|14.21|0
1716951300000|2024-05-29 02:55:00|16.02|14.21|16.07|14.25|16.08|14.26|16.02|14.21|0
1716951600000|2024-05-29 03:00:00|16.06|14.26|16.07|14.25|16.09|14.27|16.06|14.25|0
1716951900000|2024-05-29 03:05:00|16.08|14.26|16.1|14.28|16.11|14.29|16.07|14.25|0
1716952200000|2024-05-29 03:10:00|16.11|14.29|16.11|14.29|16.13|14.3|16.1|14.27|0
1716952500000|2024-05-29 03:15:00|16.1|14.28|16.14|14.31|16.14|14.32|16.1|14.28|0
1716952800000|2024-05-29 03:20:00|16.16|14.33|16.14|14.32|16.16|14.33|16.13|14.3|0
1716953100000|2024-05-29 03:25:00|16.15|14.33|16.17|14.34|16.19|14.36|16.14|14.32|0
1716953400000|2024-05-29 03:30:00|16.18|14.35|16.16|14.33|16.18|14.35|16.15|14.32|0
1716953700000|2024-05-29 03:35:00|16.15|14.32|16.16|14.33|16.17|14.34|16.14|14.31|0
1716954000000|2024-05-29 03:40:00|16.17|14.34|16.17|14.34|16.17|14.34|16.16|14.33|0
1716954300000|2024-05-29 03:45:00|16.16|14.33|16.16|14.33|16.17|14.34|16.15|14.32|0
1716954600000|2024-05-29 03:50:00|16.15|14.32|16.14|14.31|16.16|14.33|16.14|14.31|0
1716954900000|2024-05-29 03:55:00|16.15|14.32|16.14|14.31|16.15|14.32|16.14|14.31|0
1716955200000|2024-05-29 04:00:00|16.15|14.32|16.15|14.32|16.15|14.32|16.14|14.31|0
1716955500000|2024-05-29 04:05:00||14.33||14.32||14.33||14.32|0
1716955800000|2024-05-29 04:10:00|16.16|14.33|16.14|14.31|16.16|14.33|16.13|14.3|0
1716956100000|2024-05-29 04:15:00|16.13|14.3|16.12|14.29|16.14|14.3|16.1|14.28|0
1716956400000|2024-05-29 04:20:00|16.11|14.28|16.1|14.28|16.11|14.29|16.09|14.26|0
1716956700000|2024-05-29 04:25:00|16.09|14.27|16.08|14.26|16.09|14.27|16.08|14.26|0
1716957300000|2024-05-29 04:35:00|16.07|14.25|16.07|14.25|16.07|14.25|16.07|14.25|0
1716957600000|2024-05-29 04:40:00|16.06|14.24|16.07|14.25|16.07|14.25|16.06|14.24|0
1716957900000|2024-05-29 04:45:00|16.08|14.26|16.09|14.27|16.09|14.27|16.08|14.26|0
1716958200000|2024-05-29 04:50:00|16.08|14.26|16.1|14.28|16.1|14.28|16.08|14.26|0
1716958500000|2024-05-29 04:55:00|16.09|14.27|16.06|14.24|16.1|14.28|16.05|14.23|0
1716958800000|2024-05-29 05:00:00|16.05|14.23|16.07|14.25|16.08|14.26|16.05|14.23|0
1716959100000|2024-05-29 05:05:00|16.06|14.24|16.05|14.23|16.07|14.25|16.03|14.21|0
1716959400000|2024-05-29 05:10:00|16.06|14.24|16.07|14.25|16.07|14.25|16.06|14.24|0
1716959700000|2024-05-29 05:15:00|16.06|14.24|16.08|14.26|16.08|14.26|16.05|14.24|0
1716960000000|2024-05-29 05:20:00|16.07|14.25|16.11|14.29|16.11|14.29|16.07|14.25|0
1716960300000|2024-05-29 05:25:00|16.1|14.28|16.18|14.34|16.18|14.34|16.1|14.28|0
1716960600000|2024-05-29 05:30:00|16.17|14.36|16.23|14.39|16.33|14.48|16.17|14.35|0
1716960900000|2024-05-29 05:35:00|16.22|14.38|16.26|14.42|16.27|14.43|16.22|14.38|0
1716961200000|2024-05-29 05:40:00|16.27|14.43|16.25|14.41|16.28|14.44|16.24|14.4|0
1716961500000|2024-05-29 05:45:00|16.24|14.4|16.21|14.38|16.27|14.43|16.21|14.38|0
1716961800000|2024-05-29 05:50:00|16.23|14.39|16.26|14.42|16.26|14.42|16.21|14.38|0
1716962100000|2024-05-29 05:55:00|16.27|14.43|16.34|14.49|16.36|14.51|16.27|14.43|0
1716962400000|2024-05-29 06:00:00|16.33|14.48|16.3|14.45|16.42|14.57|16.26|14.42|0
1716962700000|2024-05-29 06:05:00|16.31|14.46|16.31|14.47|16.35|14.5|16.29|14.44|0
1716963000000|2024-05-29 06:10:00|16.3|14.46|16.31|14.47|16.33|14.48|16.29|14.44|0
1716963300000|2024-05-29 06:15:00|16.32|14.48|16.31|14.46|16.33|14.48|16.29|14.44|0
1716963600000|2024-05-29 06:20:00|16.32|14.47|16.29|14.44|16.32|14.47|16.28|14.43|0
1716963900000|2024-05-29 06:25:00|16.28|14.43|16.23|14.39|16.28|14.43|16.22|14.38|0
1716964200000|2024-05-29 06:30:00|16.22|14.4|16.17|14.34|16.25|14.41|16.17|14.34|0
1716964500000|2024-05-29 06:35:00|16.16|14.33|16.18|14.35|16.21|14.37|16.16|14.33|0
1716964800000|2024-05-29 06:40:00|16.19|14.36|16.21|14.37|16.22|14.39|16.17|14.34|0
1716965100000|2024-05-29 06:45:00|16.22|14.38|16.18|14.35|16.22|14.38|16.16|14.33|0
1716965400000|2024-05-29 06:50:00|16.17|14.34|16.18|14.35|16.18|14.35|16.15|14.32|0
1716965700000|2024-05-29 06:55:00|16.17|14.34|16.19|14.36|16.21|14.37|16.17|14.34|0
1716966000000|2024-05-29 07:00:00|16.17|14.34|16.17|14.34|16.2|14.36|16.15|14.32|0
1716966300000|2024-05-29 07:05:00|16.19|14.35|16.28|14.44|16.3|14.46|16.15|14.32|0
1716966600000|2024-05-29 07:10:00|16.29|14.43|16.18|14.35|16.32|14.47|16.17|14.34|0
1716966900000|2024-05-29 07:15:00|16.16|14.33|16.13|14.3|16.17|14.34|16.12|14.29|0
1716967200000|2024-05-29 07:20:00|16.14|14.31|16.16|14.33|16.16|14.33|16.13|14.3|0
1716967500000|2024-05-29 07:25:00|16.17|14.34|16.25|14.41|16.28|14.43|16.15|14.32|0
1716967800000|2024-05-29 07:30:00|16.26|14.42|16.44|14.58|16.45|14.59|16.26|14.42|0
1716968100000|2024-05-29 07:35:00|16.43|14.57|16.4|14.54|16.45|14.59|16.38|14.52|0
1716968400000|2024-05-29 07:40:00|16.39|14.53|16.37|14.51|16.41|14.55|16.36|14.51|0
1716968700000|2024-05-29 07:45:00|16.36|14.5|16.35|14.5|16.39|14.54|16.32|14.48|0
1716969000000|2024-05-29 07:50:00|16.36|14.51|16.47|14.6|16.48|14.62|16.36|14.51|0
1716969300000|2024-05-29 07:55:00|16.46|14.59|16.45|14.59|16.46|14.6|16.4|14.54|0
1716969600000|2024-05-29 08:00:00|16.4|14.55|16.11|14.28|16.42|14.56|15.75|13.95|0
1716969900000|2024-05-29 08:05:00|16.1|14.29|16.31|14.47|16.33|14.48|16.1|14.27|0
1716970200000|2024-05-29 08:10:00|16.3|14.45|16.35|14.5|16.41|14.55|16.3|14.45|0
1716970500000|2024-05-29 08:15:00|16.36|14.49|16.36|14.5|16.38|14.53|16.28|14.44|0
1716970800000|2024-05-29 08:20:00|16.35|14.48|16.31|14.47|16.36|14.51|16.25|14.41|0
1716971100000|2024-05-29 08:25:00|16.3|14.46|16.27|14.43|16.3|14.46|16.24|14.4|0
1716971400000|2024-05-29 08:30:00|16.28|14.42|16.38|14.52|16.39|14.53|16.27|14.42|0
1716971700000|2024-05-29 08:35:00|16.37|14.5|16.29|14.45|16.37|14.51|16.29|14.44|0
1716972000000|2024-05-29 08:40:00|16.31|14.46|16.39|14.53|16.39|14.53|16.29|14.45|0
1716972300000|2024-05-29 08:45:00|16.38|14.54|16.4|14.55|16.44|14.58|16.37|14.52|0
1716972600000|2024-05-29 08:50:00|16.39|14.54|16.29|14.45|16.39|14.55|16.28|14.44|0
1716972900000|2024-05-29 08:55:00|16.28|14.44|16.33|14.48|16.33|14.48|16.24|14.4|0
1716973200000|2024-05-29 09:00:00|16.32|14.47|16.36|14.51|16.37|14.51|16.27|14.43|0
1716973500000|2024-05-29 09:05:00|16.37|14.5|16.37|14.51|16.42|14.56|16.35|14.5|0
1716973800000|2024-05-29 09:10:00|16.36|14.5|16.41|14.55|16.42|14.56|16.35|14.5|0
1716974100000|2024-05-29 09:15:00|16.42|14.56|16.4|14.54|16.42|14.56|16.34|14.49|0
1716974400000|2024-05-29 09:20:00|16.39|14.53|16.5|14.63|16.51|14.64|16.39|14.53|0
1716974700000|2024-05-29 09:25:00|16.52|14.65|16.47|14.61|16.52|14.65|16.44|14.58|0
1716975000000|2024-05-29 09:30:00|16.46|14.6|16.49|14.63|16.51|14.64|16.46|14.59|0
1716975300000|2024-05-29 09:35:00|16.5|14.62|16.48|14.61|16.55|14.68|16.48|14.61|0
1716975600000|2024-05-29 09:40:00|16.47|14.6|16.47|14.6|16.48|14.61|16.44|14.58|0
1716975900000|2024-05-29 09:45:00|16.48|14.61|16.47|14.61|16.5|14.63|16.45|14.58|0
1716976200000|2024-05-29 09:50:00|16.46|14.6|16.4|14.54|16.46|14.6|16.38|14.53|0
1716976500000|2024-05-29 09:55:00|16.39|14.55|16.43|14.57|16.44|14.57|16.39|14.54|0
1716976800000|2024-05-29 10:00:00|16.42|14.56|16.46|14.6|16.47|14.6|16.42|14.56|0
1716977100000|2024-05-29 10:05:00|16.45|14.59|16.42|14.56|16.46|14.6|16.38|14.53|0
1716977400000|2024-05-29 10:10:00|16.41|14.55|16.36|14.5|16.43|14.57|16.35|14.5|0
1716977700000|2024-05-29 10:15:00|16.34|14.51|16.34|14.49|16.38|14.53|16.33|14.48|0
1716978000000|2024-05-29 10:20:00|16.35|14.5|16.32|14.47|16.35|14.5|16.32|14.47|0
1716978300000|2024-05-29 10:25:00|16.33|14.48|16.37|14.52|16.38|14.53|16.33|14.48|0
1716978600000|2024-05-29 10:30:00|16.36|14.51|16.34|14.49|16.4|14.54|16.34|14.49|0
1716978900000|2024-05-29 10:35:00|16.35|14.5|16.39|14.53|16.39|14.54|16.35|14.5|0
1716979200000|2024-05-29 10:40:00|16.4|14.54|16.44|14.58|16.45|14.59|16.39|14.54|0
1716979500000|2024-05-29 10:45:00|16.45|14.57|16.41|14.55|16.46|14.6|16.41|14.55|0
1716979800000|2024-05-29 10:50:00|16.4|14.54|16.42|14.56|16.42|14.56|16.38|14.52|0
1716980100000|2024-05-29 10:55:00|16.43|14.57|16.43|14.57|16.43|14.57|16.38|14.53|0
1716980400000|2024-05-29 11:00:00|16.4|14.54|16.44|14.58|16.44|14.58|16.39|14.54|0
1716980700000|2024-05-29 11:05:00|16.45|14.59|16.47|14.6|16.47|14.6|16.43|14.57|0
1716981000000|2024-05-29 11:10:00|16.46|14.59|16.5|14.63|16.5|14.63|16.4|14.54|0
1716981300000|2024-05-29 11:15:00|16.49|14.62|16.52|14.65|16.55|14.68|16.46|14.59|0
1716981600000|2024-05-29 11:20:00|16.51|14.64|16.5|14.63|16.55|14.68|16.5|14.63|0
1716981900000|2024-05-29 11:25:00|16.49|14.62|16.52|14.65|16.57|14.69|16.48|14.62|0
1716982200000|2024-05-29 11:30:00|16.5|14.63|16.45|14.59|16.5|14.63|16.44|14.58|0
1716982500000|2024-05-29 11:35:00|16.44|14.58|16.42|14.57|16.45|14.59|16.42|14.56|0
1716982800000|2024-05-29 11:40:00|16.43|14.58|16.38|14.52|16.45|14.59|16.36|14.51|0
1716983100000|2024-05-29 11:45:00|16.39|14.53|16.35|14.5|16.39|14.53|16.34|14.49|0
1716983400000|2024-05-29 11:50:00|16.36|14.51|16.37|14.51|16.38|14.52|16.31|14.46|0
1716983700000|2024-05-29 11:55:00|16.36|14.52|16.41|14.55|16.43|14.57|16.36|14.51|0
1716984000000|2024-05-29 12:00:00|16.4|14.54|16.42|14.57|16.47|14.6|16.35|14.5|0
1716984300000|2024-05-29 12:05:00|16.43|14.56|16.33|14.48|16.45|14.58|16.31|14.46|0
1716984600000|2024-05-29 12:10:00|16.34|14.49|16.3|14.46|16.36|14.5|16.3|14.46|0
1716984900000|2024-05-29 12:15:00|16.29|14.45|16.29|14.44|16.31|14.47|16.26|14.42|0
1716985200000|2024-05-29 12:20:00|16.3|14.45|16.38|14.53|16.38|14.53|16.3|14.45|0
1716985500000|2024-05-29 12:25:00|16.39|14.54|16.45|14.58|16.46|14.6|16.37|14.52|0
1716985800000|2024-05-29 12:30:00|16.46|14.59|16.52|14.65|16.54|14.67|16.45|14.58|0
1716986100000|2024-05-29 12:35:00|16.53|14.66|16.66|14.77|16.67|14.78|16.53|14.66|0
1716986400000|2024-05-29 12:40:00|16.67|14.78|16.61|14.73|16.67|14.78|16.61|14.73|0
1716986700000|2024-05-29 12:45:00|16.62|14.74|16.63|14.75|16.66|14.77|16.57|14.7|0
1716987000000|2024-05-29 12:50:00|16.64|14.76|16.61|14.73|16.65|14.76|16.57|14.7|0
1716987300000|2024-05-29 12:55:00|16.62|14.74|16.65|14.76|16.66|14.77|16.6|14.72|0
1716987600000|2024-05-29 13:00:00|16.64|14.77|16.7|14.81|16.72|14.82|16.64|14.76|0
1716987900000|2024-05-29 13:05:00|16.69|14.8|16.73|14.84|16.74|14.85|16.67|14.79|0
1716988200000|2024-05-29 13:10:00|16.72|14.82|16.65|14.77|16.72|14.82|16.63|14.75|0
1716988500000|2024-05-29 13:15:00|16.66|14.78|16.75|14.85|16.75|14.85|16.66|14.78|0
1716988800000|2024-05-29 13:20:00|16.74|14.84|16.71|14.82|16.75|14.84|16.69|14.8|0
1716989100000|2024-05-29 13:25:00|16.72|14.83|16.77|14.87|16.77|14.88|16.71|14.82|0
1716989400000|2024-05-29 13:30:00|16.73|14.88|16.76|14.87|16.82|14.91|16.23|14.39|0
1716989700000|2024-05-29 13:35:00|16.77|14.86|16.68|14.79|16.83|14.93|16.68|14.79|0
1716990000000|2024-05-29 13:40:00|16.7|14.81|16.81|14.9|16.82|14.92|16.7|14.81|0
1716990300000|2024-05-29 13:45:00|16.82|14.91|16.74|14.84|16.83|14.93|16.7|14.81|0
1716990600000|2024-05-29 13:50:00|16.73|14.83|16.68|14.79|16.74|14.85|16.54|14.67|0
1716990900000|2024-05-29 13:55:00|16.69|14.8|16.72|14.83|16.75|14.85|16.65|14.77|0
1716991200000|2024-05-29 14:00:00|16.73|14.84|16.7|14.81|16.75|14.86|16.62|14.74|0
1716991500000|2024-05-29 14:05:00|16.69|14.8|16.72|14.83|16.79|14.89|16.62|14.74|0
1716991800000|2024-05-29 14:10:00|16.69|14.8|16.65|14.76|16.72|14.83|16.62|14.73|0
1716992100000|2024-05-29 14:15:00|16.64|14.75|16.15|14.32|16.65|14.76|16.13|14.31|0
1716992400000|2024-05-29 14:20:00|16.16|14.33|16.1|14.28|16.35|14.5|16.09|14.27|0
1716992700000|2024-05-29 14:25:00|16.09|14.27|16.07|14.25|16.11|14.29|16|14.19|0
1716993000000|2024-05-29 14:30:00|16.06|14.24|16.01|14.2|16.06|14.24|15.97|14.16|0
1716993300000|2024-05-29 14:35:00|16|14.19|15.9|14.1|16.01|14.2|15.88|14.08|0
1716993600000|2024-05-29 14:40:00|15.91|14.11|16|14.19|16|14.19|15.9|14.1|0
1716993900000|2024-05-29 14:45:00|15.99|14.18|15.94|14.14|16.04|14.22|15.93|14.12|0
1716994200000|2024-05-29 14:50:00|15.93|14.13|16.01|14.2|16.05|14.24|15.9|14.1|0
1716994500000|2024-05-29 14:55:00|16|14.19|15.96|14.15|16.08|14.26|15.95|14.14|0
1716994800000|2024-05-29 15:00:00|15.98|14.17|16.03|14.22|16.08|14.26|15.95|14.14|0
1716995100000|2024-05-29 15:05:00|16.04|14.23|16.18|14.35|16.19|14.36|16.03|14.21|0
1716995400000|2024-05-29 15:10:00|16.19|14.36|16.25|14.41|16.28|14.43|16.16|14.33|0
1716995700000|2024-05-29 15:15:00|16.24|14.4|16.22|14.38|16.29|14.44|16.2|14.37|0
1716996000000|2024-05-29 15:20:00|16.23|14.39|16.1|14.28|16.23|14.39|16.1|14.28|0
1716996300000|2024-05-29 15:25:00|16.11|14.29|15.99|14.18|16.26|14.42|15.94|14.13|0
1716996600000|2024-05-29 15:30:00|16|14.19|16.06|14.24|16.09|14.27|16|14.19|0
1716996900000|2024-05-29 15:35:00|16.05|14.23|15.96|14.16|16.06|14.25|15.92|14.12|0
1716997200000|2024-05-29 15:40:00|15.97|14.19|16|14.18|16.05|14.23|15.95|14.14|0
1716997500000|2024-05-29 15:45:00|16.01|14.2|16.06|14.24|16.1|14.27|16|14.19|0
1716997800000|2024-05-29 15:50:00|16.05|14.23|15.95|14.15|16.05|14.23|15.95|14.15|0
1716998100000|2024-05-29 15:55:00|15.94|14.14|15.95|14.15|16|14.19|15.91|14.11|0
1716998400000|2024-05-29 16:00:00|15.96|14.16|16.06|14.24|16.1|14.28|15.96|14.16|0
1716998700000|2024-05-29 16:05:00|16.07|14.25|16.04|14.23|16.08|14.26|16.03|14.21|0
1716999000000|2024-05-29 16:10:00|16.06|14.24|16.13|14.31|16.13|14.31|16.03|14.22|0
1716999300000|2024-05-29 16:15:00|16.14|14.32|15.98|14.17|16.14|14.32|15.98|14.17|0
1716999600000|2024-05-29 16:20:00|15.99|14.18|15.92|14.12|16|14.19|15.9|14.1|0
1716999900000|2024-05-29 16:25:00|15.91|14.11|15.87|14.07|15.94|14.13|15.84|14.04|0
1717000200000|2024-05-29 16:30:00|15.86|14.06|15.86|14.06|15.93|14.13|15.84|14.04|0
1717000500000|2024-05-29 16:35:00|15.87|14.07|15.8|14|15.89|14.09|15.76|13.96|0
1717000800000|2024-05-29 16:40:00|15.79|13.99|15.88|14.08|15.9|14.1|15.79|13.99|0
1717001100000|2024-05-29 16:45:00|15.89|14.09|15.83|14.03|15.89|14.09|15.79|13.99|0
1717001400000|2024-05-29 16:50:00|15.82|14.02|15.77|13.97|15.82|14.02|15.72|13.92|0
1717001700000|2024-05-29 16:55:00|15.76|13.96|15.78|13.98|15.79|13.99|15.73|13.93|0
1717002000000|2024-05-29 17:00:00|15.8|14|15.92|14.11|15.97|14.16|15.75|13.95|0
1717002300000|2024-05-29 17:05:00|15.93|14.12|15.88|14.08|16|14.19|15.85|14.05|0
1717002600000|2024-05-29 17:10:00|15.89|14.09|15.97|14.17|15.97|14.17|15.85|14.05|0
1717002900000|2024-05-29 17:15:00|15.99|14.18|15.99|14.18|16.02|14.2|15.94|14.14|0
1717003200000|2024-05-29 17:20:00|16|14.19|15.93|14.13|16.01|14.19|15.89|14.09|0
1717003500000|2024-05-29 17:25:00|15.92|14.12|15.83|14.03|15.96|14.16|15.82|14.02|0
1717003800000|2024-05-29 17:30:00|15.84|14.04|15.95|14.14|15.95|14.15|15.83|14.03|0
1717004100000|2024-05-29 17:35:00|15.96|14.16|16|14.19|16.07|14.25|15.94|14.13|0
1717004400000|2024-05-29 17:40:00|15.99|14.18|16.03|14.21|16.08|14.26|15.96|14.15|0
1717004700000|2024-05-29 17:45:00|16.02|14.2|15.97|14.16|16.04|14.22|15.97|14.16|0
1717005000000|2024-05-29 17:50:00|15.98|14.17|15.77|13.97|15.98|14.17|15.76|13.96|0
1717005300000|2024-05-29 17:55:00|15.78|13.98|15.8|14|15.83|14.03|15.74|13.94|0
1717005600000|2024-05-29 18:00:00|15.79|13.99|15.8|14|15.85|14.05|15.76|13.96|0
1717005900000|2024-05-29 18:05:00|15.81|14.01|15.78|13.98|15.85|14.05|15.76|13.96|0
1717006200000|2024-05-29 18:10:00|15.77|13.97|15.8|14|15.84|14.04|15.76|13.96|0
1717006500000|2024-05-29 18:15:00|15.82|14.02|15.87|14.07|15.89|14.09|15.81|14.01|0
1717006800000|2024-05-29 18:20:00|15.86|14.06|15.85|14.05|15.9|14.1|15.84|14.04|0
1717007100000|2024-05-29 18:25:00|15.83|14.03|15.92|14.12|15.92|14.12|15.82|14.02|0
1717007400000|2024-05-29 18:30:00|15.93|14.13|15.97|14.16|16.02|14.21|15.9|14.1|0
1717007700000|2024-05-29 18:35:00|15.96|14.14|16.02|14.21|16.05|14.23|15.93|14.13|0
1717008000000|2024-05-29 18:40:00|16.03|14.22|15.92|14.12|16.04|14.22|15.85|14.05|0
1717008300000|2024-05-29 18:45:00|15.94|14.13|16.06|14.24|16.1|14.27|15.94|14.13|0
1717008600000|2024-05-29 18:50:00|16.05|14.23|16.02|14.2|16.09|14.27|16.01|14.2|0
1717008900000|2024-05-29 18:55:00|16.03|14.21|16.06|14.24|16.09|14.26|15.97|14.16|0
1717009200000|2024-05-29 19:00:00|16.05|14.23|16.02|14.2|16.05|14.23|15.97|14.17|0
1717009500000|2024-05-29 19:05:00|16.01|14.19|16.05|14.23|16.08|14.26|15.97|14.16|0
1717009800000|2024-05-29 19:10:00|16.03|14.22|15.96|14.16|16.11|14.28|15.95|14.14|0
1717010100000|2024-05-29 19:15:00|15.94|14.15|15.96|14.15|15.99|14.18|15.92|14.12|0
1717010400000|2024-05-29 19:20:00|15.95|14.16|15.83|14.03|15.96|14.16|15.83|14.03|0
1717010700000|2024-05-29 19:25:00|15.82|14.02|15.68|13.88|15.83|14.03|15.58|13.78|0
1717011000000|2024-05-29 19:30:00|15.69|13.89|15.68|13.88|15.78|13.98|15.67|13.87|0
1717011300000|2024-05-29 19:35:00|15.7|13.9|15.6|13.8|15.71|13.91|15.57|13.77|0
1717011600000|2024-05-29 19:40:00|15.61|13.81|15.72|13.92|15.74|13.94|15.6|13.8|0
1717011900000|2024-05-29 19:45:00|15.71|13.91|15.81|14.01|15.81|14.01|15.7|13.9|0
1717012200000|2024-05-29 19:50:00|15.79|13.99|16.01|14.2|16.03|14.22|15.79|13.99|0
1717012500000|2024-05-29 19:55:00|16.02|14.19|16|14.19|16.08|14.26|15.99|14.18|0
1717012800000|2024-05-29 20:00:00|15.91|14.11|16.08|14.26|16.08|14.26|15.88|14.08|0
1717013100000|2024-05-29 20:05:00|16.09|14.27|16.14|14.31|16.16|14.33|16.07|14.25|0
1717013400000|2024-05-29 20:10:00|16.13|14.3|16.14|14.31|16.19|14.36|16.12|14.3|0
1717013700000|2024-05-29 20:15:00|16.23|14.23|16.24|14.24|16.27|14.27|16.22|14.22|0
1717014000000|2024-05-29 20:20:00|16.23|14.23|16.28|14.28|16.28|14.28|15.79|13.79|0
1717014300000|2024-05-29 20:25:00|16.27|14.27|16.39|14.39|16.45|14.45|16.27|14.27|0
1717014600000|2024-05-29 20:30:00|16.38|14.38|16.36|14.36|16.4|14.4|16.36|14.36|0
1717014900000|2024-05-29 20:35:00|16.35|14.35|16.33|14.33|16.35|14.35|16.28|14.28|0
1717015200000|2024-05-29 20:40:00|16.35|14.35|16.37|14.37|16.39|14.39|16.34|14.34|0
1717015500000|2024-05-29 20:45:00|16.38|14.38|16.47|14.47|16.48|14.48|16.37|14.37|0
1717015800000|2024-05-29 20:50:00|16.46|14.46|16.54|14.54|16.58|14.58|16.46|14.46|0
1717016100000|2024-05-29 20:55:00|16.55|14.55|16.54|14.54|16.55|14.55|16.53|14.53|0
1717016400000|2024-05-29 21:00:00|16.53|14.53|16.57|14.57|16.58|14.58|16.53|14.53|0
1717016700000|2024-05-29 21:05:00|16.59|14.59|16.57|14.57|16.59|14.59|16.57|14.57|0
1717017000000|2024-05-29 21:10:00|16.58|14.58|16.54|14.54|16.58|14.58|16.54|14.54|0
1717017600000|2024-05-29 21:20:00|16.55|14.55|16.53|14.53|16.55|14.55|16.53|14.53|0
1717017900000|2024-05-29 21:25:00|16.52|14.52|16.53|14.53|16.54|14.54|16.52|14.52|0
1717018200000|2024-05-29 21:30:00|16.52|14.52|16.52|14.52|16.53|14.53|16.51|14.51|0
1717018500000|2024-05-29 21:35:00|16.53|14.53|16.52|14.52|16.53|14.53|16.52|14.52|0
1717018800000|2024-05-29 21:40:00|16.53|14.53|16.55|14.55|16.55|14.55|16.53|14.53|0
1717019100000|2024-05-29 21:45:00|16.54|14.54|16.55|14.55|16.55|14.55|16.54|14.54|0
1717019400000|2024-05-29 21:50:00|16.54|14.54|16.56|14.56|16.56|14.56|16.54|14.54|0
1717019700000|2024-05-29 21:55:00|16.55|14.55|16.55|14.55|16.55|14.55|16.51|14.51|0
1717020000000|2024-05-29 22:00:00|16.47|14.47|16.44|14.44|16.47|14.47|16.41|14.41|0
1717020300000|2024-05-29 22:05:00|16.43|14.43|16.46|14.46|16.5|14.5|16.43|14.43|0
1717020600000|2024-05-29 22:10:00|16.47|14.47|16.47|14.47|16.47|14.47|16.44|14.44|0
1717020900000|2024-05-29 22:15:00|16.46|14.46|16.47|14.47|16.48|14.48|16.46|14.46|0
1717021200000|2024-05-29 22:20:00|16.46|14.46|16.48|14.48|16.48|14.48|16.45|14.45|0
1717021500000|2024-05-29 22:25:00|16.49|14.49|16.49|14.49|16.51|14.51|16.49|14.49|0
1717021800000|2024-05-29 22:30:00|16.5|14.5|16.55|14.55|16.55|14.55|16.5|14.5|0
1717022100000|2024-05-29 22:35:00|16.56|14.56|16.59|14.59|16.61|14.61|16.56|14.56|0
1717022400000|2024-05-29 22:40:00|16.6|14.6|16.63|14.63|16.64|14.64|16.6|14.6|0
1717022700000|2024-05-29 22:45:00|16.64|14.64|16.65|14.65|16.66|14.66|16.63|14.63|0
1717023000000|2024-05-29 22:50:00|16.64|14.64|16.62|14.62|16.64|14.64|16.62|14.62|0
1717023300000|2024-05-29 22:55:00|16.61|14.61|16.61|14.61|16.62|14.62|16.61|14.61|0
1717023600000|2024-05-29 23:00:00|16.62|14.62|16.62|14.62|16.63|14.63|16.61|14.61|0
1717023900000|2024-05-29 23:05:00|16.63|14.63|16.66|14.66|16.66|14.66|16.62|14.62|0
1717024200000|2024-05-29 23:10:00|16.65|14.65|16.65|14.65|16.66|14.66|16.64|14.64|0
1717024500000|2024-05-29 23:15:00|16.64|14.64|16.6|14.6|16.64|14.64|16.58|14.58|0
1717024800000|2024-05-29 23:20:00|16.59|14.59|16.61|14.61|16.62|14.62|16.59|14.59|0
1717025100000|2024-05-29 23:25:00|16.62|14.62|16.7|14.7|16.7|14.7|16.61|14.61|0
1717025400000|2024-05-29 23:30:00|16.72|14.72|16.68|14.68|16.74|14.74|16.68|14.68|0
1717025700000|2024-05-29 23:35:00|16.69|14.69|16.7|14.7|16.7|14.7|16.68|14.68|0
1717026000000|2024-05-29 23:40:00|16.69|14.69|16.67|14.67|16.7|14.7|16.66|14.66|0
1717026300000|2024-05-29 23:45:00|16.66|14.66|16.63|14.63|16.66|14.66|16.63|14.63|0
1717026600000|2024-05-29 23:50:00|16.62|14.62|16.62|14.62|16.63|14.63|16.62|14.62|0
1717026900000|2024-05-29 23:55:00|16.61|14.61|16.62|14.62|16.62|14.62|16.6|14.6|0
1717027200000|2024-05-30 00:00:00|16.61|14.61|16.66|14.66|16.67|14.67|16.61|14.61|0
1717027500000|2024-05-30 00:05:00|16.67|14.67|16.66|14.66|16.68|14.68|16.6|14.6|0
1717027800000|2024-05-30 00:10:00|16.65|14.65|16.59|14.59|16.66|14.66|16.59|14.59|0
1717028100000|2024-05-30 00:15:00|16.52|14.65|16.57|14.69|16.58|14.7|16.52|14.65|0
1717028400000|2024-05-30 00:20:00|16.58|14.7|16.53|14.66|16.58|14.7|16.52|14.65|0
1717028700000|2024-05-30 00:25:00|16.54|14.67|16.54|14.67|16.56|14.68|16.53|14.66|0
1717029000000|2024-05-30 00:30:00|16.55|14.68|16.72|14.83|16.73|14.84|16.55|14.67|0
1717029300000|2024-05-30 00:35:00|16.73|14.84|16.77|14.87|16.78|14.88|16.73|14.84|0
1717029600000|2024-05-30 00:40:00|16.78|14.88|16.79|14.89|16.8|14.9|16.76|14.86|0
1717029900000|2024-05-30 00:45:00|16.78|14.88|16.78|14.88|16.78|14.88|16.76|14.87|0
1717030200000|2024-05-30 00:50:00|16.77|14.87|16.78|14.88|16.79|14.89|16.75|14.86|0
1717030500000|2024-05-30 00:55:00|16.79|14.89|16.8|14.9|16.81|14.9|16.77|14.87|0
1717030800000|2024-05-30 01:00:00|16.79|14.89|16.76|14.86|16.81|14.91|16.76|14.86|0
1717031100000|2024-05-30 01:05:00|16.77|14.87|16.77|14.87|16.77|14.87|16.75|14.86|0
1717031400000|2024-05-30 01:10:00|16.76|14.86|16.74|14.85|16.78|14.88|16.74|14.85|0
1717031700000|2024-05-30 01:15:00|16.75|14.84|16.77|14.87|16.79|14.89|16.73|14.84|0
1717032000000|2024-05-30 01:20:00|16.76|14.86|16.77|14.87|16.78|14.88|16.74|14.85|0
1717032300000|2024-05-30 01:25:00|16.78|14.88|16.79|14.89|16.84|14.93|16.75|14.85|0
1717032600000|2024-05-30 01:30:00|16.81|14.91|16.77|14.87|16.85|14.94|16.77|14.87|0
1717032900000|2024-05-30 01:35:00|16.76|14.86|16.71|14.82|16.77|14.87|16.7|14.81|0
1717033200000|2024-05-30 01:40:00|16.72|14.83|16.76|14.87|16.77|14.87|16.71|14.82|0
1717033500000|2024-05-30 01:45:00|16.77|14.86|16.74|14.84|16.77|14.87|16.72|14.83|0
1717033800000|2024-05-30 01:50:00|16.73|14.83|16.77|14.87|16.78|14.88|16.73|14.83|0
1717034100000|2024-05-30 01:55:00|16.76|14.86|16.78|14.88|16.8|14.9|16.75|14.86|0
1717034400000|2024-05-30 02:00:00|16.77|14.87|16.78|14.88|16.78|14.88|16.73|14.83|0
1717034700000|2024-05-30 02:05:00|16.79|14.89|16.78|14.88|16.8|14.9|16.76|14.86|0
1717035000000|2024-05-30 02:10:00|16.77|14.87|16.78|14.88|16.79|14.89|16.76|14.86|0
1717035300000|2024-05-30 02:15:00|16.77|14.87|16.78|14.88|16.79|14.89|16.76|14.86|0
1717035600000|2024-05-30 02:20:00|16.79|14.89|16.83|14.92|16.84|14.93|16.78|14.88|0
1717035900000|2024-05-30 02:25:00|16.82|14.91|16.78|14.88|16.83|14.92|16.78|14.88|0
1717036200000|2024-05-30 02:30:00|16.79|14.89|16.82|14.91|16.82|14.91|16.78|14.88|0
1717036500000|2024-05-30 02:35:00|16.81|14.93|16.86|14.95|16.87|14.96|16.81|14.93|0
1717036800000|2024-05-30 02:40:00|16.85|14.94|16.91|14.99|16.94|15.02|16.85|14.94|0
1717037100000|2024-05-30 02:45:00|16.9|14.98|16.92|15.01|16.96|15.04|16.9|14.98|0
1717037400000|2024-05-30 02:50:00|16.93|15|16.89|14.97|16.93|15.01|16.89|14.97|0
1717037700000|2024-05-30 02:55:00|16.9|14.98|16.91|15|16.91|15|16.89|14.97|0
1717038000000|2024-05-30 03:00:00|16.93|15.01|16.92|15|16.96|15.04|16.91|15|0
1717038300000|2024-05-30 03:05:00|16.93|15.01|16.97|15.05|16.97|15.05|16.93|15.01|0
1717038600000|2024-05-30 03:10:00|16.98|15.06|16.97|15.05|17|15.07|16.96|15.04|0
1717038900000|2024-05-30 03:15:00|16.96|15.04|16.97|15.05|16.97|15.05|16.95|15.03|0
1717039200000|2024-05-30 03:20:00|16.96|15.04|17.01|15.08|17.03|15.1|16.95|15.03|0
1717039500000|2024-05-30 03:25:00|17|15.07|16.99|15.06|17|15.07|16.97|15.05|0
1717039800000|2024-05-30 03:30:00|16.98|15.05|17.02|15.09|17.03|15.1|16.96|15.04|0
1717040100000|2024-05-30 03:35:00|17.01|15.08|17.02|15.09|17.03|15.1|17|15.08|0
1717040400000|2024-05-30 03:40:00|17.03|15.1|16.98|15.06|17.04|15.11|16.98|15.06|0
1717040700000|2024-05-30 03:45:00|16.97|15.05|16.96|15.04|16.98|15.06|16.96|15.04|0
1717041000000|2024-05-30 03:50:00|16.95|15.03|16.97|15.05|16.98|15.06|16.95|15.03|0
1717041300000|2024-05-30 03:55:00|16.98|15.06|16.97|15.05|16.98|15.06|16.96|15.04|0
1717041600000|2024-05-30 04:00:00|16.98|15.06|16.98|15.06|16.99|15.07|16.96|15.04|0
1717041900000|2024-05-30 04:05:00|16.97|15.05|16.98|15.06|17.01|15.08|16.96|15.04|0
1717042200000|2024-05-30 04:10:00|16.97|15.05|16.99|15.07|17|15.07|16.97|15.05|0
1717042500000|2024-05-30 04:15:00|17|15.08|17|15.07|17.02|15.09|16.99|15.07|0
1717042800000|2024-05-30 04:20:00|17.01|15.08|17|15.07|17.01|15.08|16.99|15.06|0
1717043100000|2024-05-30 04:25:00|16.99|15.06|17|15.07|17|15.07|16.97|15.05|0
1717043400000|2024-05-30 04:30:00|16.99|15.06|17.01|15.09|17.01|15.09|16.98|15.06|0
1717043700000|2024-05-30 04:35:00|17.02|15.1|17.07|15.13|17.07|15.13|17.01|15.09|0
1717044000000|2024-05-30 04:40:00|17.06|15.14|17.07|15.14|17.09|15.16|17.06|15.13|0
1717044300000|2024-05-30 04:45:00|17.08|15.15|17.1|15.16|17.11|15.17|17.08|15.15|0
1717044600000|2024-05-30 04:50:00|17.09|15.15|17.05|15.12|17.09|15.15|17.05|15.12|0
1717044900000|2024-05-30 04:55:00|17.04|15.11|17.04|15.11|17.05|15.12|17.03|15.1|0
1717045200000|2024-05-30 05:00:00|17.05|15.12|17.11|15.17|17.11|15.17|17.04|15.11|0
1717045500000|2024-05-30 05:05:00|17.1|15.16|17.1|15.16|17.11|15.17|17.05|15.12|0
1717045800000|2024-05-30 05:10:00|17.09|15.15|17.16|15.22|17.17|15.22|17.08|15.15|0
1717046100000|2024-05-30 05:15:00|17.15|15.21|17.14|15.2|17.18|15.23|17.13|15.19|0
1717046400000|2024-05-30 05:20:00|17.15|15.21|17.16|15.21|17.17|15.22|17.13|15.19|0
1717046700000|2024-05-30 05:25:00|17.17|15.22|17.16|15.21|17.17|15.23|17.15|15.21|0
1717047000000|2024-05-30 05:30:00|17.17|15.22|17.14|15.2|17.17|15.22|17.13|15.19|0
1717047300000|2024-05-30 05:35:00|17.13|15.19|17.22|15.27|17.22|15.27|17.13|15.19|0
1717047600000|2024-05-30 05:40:00|17.2|15.25|17.22|15.27|17.22|15.27|17.18|15.24|0
1717047900000|2024-05-30 05:45:00|17.23|15.28|17.2|15.25|17.23|15.28|17.17|15.23|0
1717048200000|2024-05-30 05:50:00|17.19|15.24|17.15|15.21|17.2|15.25|17.15|15.21|0
1717048500000|2024-05-30 05:55:00|17.14|15.2|17.11|15.17|17.14|15.2|17.08|15.15|0
1717048800000|2024-05-30 06:00:00|17.1|15.16|17.11|15.17|17.12|15.19|17.08|15.15|0
1717049100000|2024-05-30 06:05:00|17.1|15.16|17.11|15.18|17.11|15.18|17.06|15.13|0
1717049400000|2024-05-30 06:10:00|17.1|15.16|17.09|15.15|17.1|15.16|17.06|15.13|0
1717049700000|2024-05-30 06:15:00|17.1|15.16|17.09|15.16|17.1|15.17|17.08|15.14|0
1717050000000|2024-05-30 06:20:00|17.1|15.17|17.05|15.12|17.1|15.17|17.02|15.1|0
1717050300000|2024-05-30 06:25:00|17.06|15.13|16.72|14.83|17.06|15.13|16.23|14.39|0
1717050600000|2024-05-30 06:30:00|16.73|14.84|17.25|15.29|17.25|15.29|16.72|14.83|0
1717050900000|2024-05-30 06:35:00|17.24|15.28|17.29|15.33|17.3|15.34|17.23|15.28|0
1717051200000|2024-05-30 06:40:00|17.3|15.34|17.29|15.33|17.3|15.34|17.28|15.32|0
1717051500000|2024-05-30 06:45:00|17.3|15.34|17.31|15.35|17.33|15.36|17.28|15.32|0
1717051800000|2024-05-30 06:50:00|17.32|15.36|17.3|15.34|17.32|15.36|17.27|15.32|0
1717052100000|2024-05-30 06:55:00|17.31|15.35|17.34|15.38|17.34|15.38|17.3|15.34|0
1717052400000|2024-05-30 07:00:00|17.32|15.36|17.2|15.25|17.32|15.36|17.18|15.23|0
1717052700000|2024-05-30 07:05:00|17.19|15.24|17.21|15.26|17.3|15.35|17.19|15.24|0
1717053000000|2024-05-30 07:10:00|17.2|15.25|17.19|15.24|17.2|15.26|17.16|15.22|0
1717053300000|2024-05-30 07:15:00|17.18|15.23|17.24|15.29|17.24|15.29|17.14|15.2|0
1717053600000|2024-05-30 07:20:00|17.22|15.27|17.24|15.29|17.25|15.3|17.15|15.21|0
1717053900000|2024-05-30 07:25:00|17.23|15.28|17.13|15.19|17.26|15.3|17.11|15.17|0
1717054200000|2024-05-30 07:30:00|17.12|15.18|17.12|15.18|17.13|15.19|17.08|15.14|0
1717054500000|2024-05-30 07:35:00|17.11|15.17|17.09|15.16|17.12|15.18|17.07|15.14|0
1717054800000|2024-05-30 07:40:00|17.08|15.15|17.04|15.11|17.11|15.17|17.04|15.11|0
1717055100000|2024-05-30 07:45:00|17.05|15.12|17.09|15.16|17.1|15.16|17.01|15.09|0
1717055400000|2024-05-30 07:50:00|17.1|15.17|17.08|15.15|17.12|15.18|17.05|15.12|0
1717055700000|2024-05-30 07:55:00|17.09|15.14|17.05|15.12|17.09|15.16|17.04|15.11|0
1717056000000|2024-05-30 08:00:00|17.04|15.11|17.04|15.11|17.04|15.12|16.98|15.06|0
1717056300000|2024-05-30 08:05:00|17.03|15.1|17.06|15.13|17.11|15.17|17.03|15.1|0
1717056600000|2024-05-30 08:10:00|17.07|15.14|17.07|15.14|17.11|15.17|17.06|15.13|0
1717056900000|2024-05-30 08:15:00|17.08|15.13|17.02|15.09|17.09|15.15|17.02|15.09|0
1717057200000|2024-05-30 08:20:00|17.01|15.1|17.01|15.09|17.08|15.14|17.01|15.08|0
1717057500000|2024-05-30 08:25:00|17.02|15.08|17.06|15.13|17.07|15.14|17.01|15.08|0
1717057800000|2024-05-30 08:30:00|17.04|15.11|16.98|15.06|17.17|15.22|16.96|15.04|0
1717058100000|2024-05-30 08:35:00|16.97|15.05|16.98|15.05|17.01|15.08|16.95|15.03|0
1717058400000|2024-05-30 08:40:00|16.97|15.06|16.92|15|16.98|15.06|16.91|14.99|0
1717058700000|2024-05-30 08:45:00|16.93|15.01|16.9|14.99|16.93|15.02|16.9|14.99|0
1717059000000|2024-05-30 08:50:00|16.91|15|16.93|15.02|16.94|15.02|16.9|14.99|0
1717059300000|2024-05-30 08:55:00|16.92|15.01|16.89|14.98|16.92|15.01|16.87|14.96|0
1717059600000|2024-05-30 09:00:00|16.88|14.97|16.91|14.99|16.91|15|16.87|14.96|0
1717059900000|2024-05-30 09:05:00|16.9|14.98|16.87|14.96|16.9|14.99|16.85|14.94|0
1717060200000|2024-05-30 09:10:00|16.88|14.97|16.89|14.97|16.9|14.98|16.86|14.95|0
1717060500000|2024-05-30 09:15:00|16.88|14.96|16.86|14.95|16.89|14.97|16.85|14.94|0
1717060800000|2024-05-30 09:20:00|16.87|14.96|16.93|15.01|16.95|15.03|16.87|14.96|0
1717061100000|2024-05-30 09:25:00|16.92|15|16.95|15.04|16.97|15.05|16.92|15|0
1717061400000|2024-05-30 09:30:00|16.96|15.05|16.96|15.04|16.98|15.06|16.95|15.03|0
1717061700000|2024-05-30 09:35:00|16.97|15.05|17.01|15.08|17.01|15.08|16.94|15.03|0
1717062000000|2024-05-30 09:40:00|17|15.07|16.99|15.06|17.02|15.09|16.96|15.04|0
1717062300000|2024-05-30 09:45:00|16.98|15.07|16.99|15.06|17.01|15.08|16.97|15.05|0
1717062600000|2024-05-30 09:50:00|16.98|15.04|16.93|15.01|16.98|15.05|16.92|15.01|0
1717062900000|2024-05-30 09:55:00|16.92|15.02|16.96|15.04|16.97|15.05|16.92|15.01|0
1717063200000|2024-05-30 10:00:00|16.95|15.03|16.98|15.05|16.99|15.06|16.95|15.03|0
1717063500000|2024-05-30 10:05:00|16.97|15.06|16.99|15.07|16.99|15.07|16.95|15.03|0
1717063800000|2024-05-30 10:10:00|17|15.08|17.05|15.12|17.05|15.12|17|15.08|0
1717064100000|2024-05-30 10:15:00|17.04|15.11|17.03|15.1|17.04|15.11|17|15.08|0
1717064400000|2024-05-30 10:20:00|17.02|15.09|16.96|15.04|17.04|15.11|16.96|15.04|0
1717064700000|2024-05-30 10:25:00|16.97|15.05|16.99|15.07|17|15.07|16.97|15.05|0
1717065000000|2024-05-30 10:30:00|17|15.08|16.99|15.07|17.02|15.09|16.98|15.06|0
1717065300000|2024-05-30 10:35:00|16.98|15.06|16.91|15|17.06|15.13|16.88|14.97|0
1717065600000|2024-05-30 10:40:00|16.9|14.99|16.86|14.95|16.9|14.99|16.86|14.95|0
1717065900000|2024-05-30 10:45:00|16.85|14.94|16.82|14.92|16.88|14.97|16.81|14.91|0
1717066200000|2024-05-30 10:50:00|16.83|14.93|16.87|14.96|16.87|14.96|16.83|14.93|0
1717066500000|2024-05-30 10:55:00|16.88|14.97|16.84|14.93|16.89|14.98|16.83|14.92|0
1717066800000|2024-05-30 11:00:00|16.85|14.94|16.89|14.98|16.91|14.99|16.85|14.94|0
1717067100000|2024-05-30 11:05:00|16.88|14.97|16.86|14.95|16.88|14.97|16.84|14.93|0
1717067400000|2024-05-30 11:10:00|16.87|14.96|16.9|14.98|16.9|14.98|16.85|14.95|0
1717067700000|2024-05-30 11:15:00|16.89|14.97|16.9|14.98|16.91|14.99|16.88|14.97|0
1717068000000|2024-05-30 11:20:00|16.89|14.99|16.87|14.96|16.91|15|16.86|14.95|0
1717068300000|2024-05-30 11:25:00|16.86|14.95|16.82|14.92|16.87|14.96|16.82|14.91|0
1717068600000|2024-05-30 11:30:00|16.81|14.91|16.84|14.94|16.85|14.94|16.81|14.9|0
1717068900000|2024-05-30 11:35:00|16.83|14.93|16.83|14.93|16.87|14.96|16.82|14.92|0
1717069200000|2024-05-30 11:40:00|16.82|14.92|16.82|14.92|16.87|14.96|16.81|14.9|0
1717069500000|2024-05-30 11:45:00|16.81|14.9|16.8|14.89|16.82|14.92|16.78|14.88|0
1717069800000|2024-05-30 11:50:00|16.81|14.9|16.87|14.96|16.87|14.96|16.79|14.89|0
1717070100000|2024-05-30 11:55:00|16.86|14.95|16.88|14.97|16.9|14.99|16.86|14.95|0
1717070400000|2024-05-30 12:00:00|16.89|14.98|16.88|14.97|16.91|14.99|16.86|14.95|0
1717070700000|2024-05-30 12:05:00|16.89|14.98|16.87|14.96|16.9|14.99|16.85|14.94|0
1717071000000|2024-05-30 12:10:00|16.86|14.95|16.84|14.93|16.89|14.98|16.83|14.92|0
1717071300000|2024-05-30 12:15:00|16.85|14.94|16.82|14.91|16.86|14.95|16.79|14.89|0
1717071600000|2024-05-30 12:20:00|16.83|14.92|16.87|14.96|16.89|14.98|16.77|14.87|0
1717071900000|2024-05-30 12:25:00|16.88|14.97|16.83|14.93|16.88|14.97|16.82|14.92|0
1717072200000|2024-05-30 12:30:00|16.84|14.92|16.29|14.44|16.84|14.92|16.28|14.43|0
1717072500000|2024-05-30 12:35:00|16.31|14.45|16.33|14.48|16.35|14.5|16.25|14.41|0
1717072800000|2024-05-30 12:40:00|16.32|14.47|16.27|14.43|16.32|14.47|16.26|14.42|0
1717073100000|2024-05-30 12:45:00|16.26|14.42|16.34|14.49|16.34|14.49|16.25|14.41|0
1717073400000|2024-05-30 12:50:00|16.35|14.5|16.33|14.48|16.39|14.54|16.33|14.48|0
1717073700000|2024-05-30 12:55:00|16.34|14.49|16.38|14.52|16.45|14.59|16.34|14.49|0
1717074000000|2024-05-30 13:00:00|16.37|14.51|16.41|14.55|16.43|14.57|16.33|14.48|0
1717074300000|2024-05-30 13:05:00|16.4|14.54|16.41|14.56|16.43|14.57|16.33|14.48|0
1717074600000|2024-05-30 13:10:00|16.42|14.57|16.43|14.57|16.48|14.61|16.39|14.54|0
1717074900000|2024-05-30 13:15:00|16.44|14.58|16.42|14.56|16.46|14.6|16.42|14.56|0
1717075200000|2024-05-30 13:20:00|16.41|14.55|16.33|14.48|16.42|14.57|16.32|14.47|0
1717075500000|2024-05-30 13:25:00|16.35|14.5|16.33|14.48|16.36|14.51|16.31|14.46|0
1717075800000|2024-05-30 13:30:00|16.34|14.49|16.35|14.5|16.42|14.56|16.17|14.34|0
1717076100000|2024-05-30 13:35:00|16.36|14.51|16.4|14.55|16.54|14.66|16.33|14.48|0
1717076400000|2024-05-30 13:40:00|16.41|14.54|16.38|14.52|16.41|14.56|16.29|14.45|0
1717076700000|2024-05-30 13:45:00|16.36|14.51|16.42|14.56|16.45|14.59|16.34|14.49|0
1717077000000|2024-05-30 13:50:00|16.41|14.55|16.34|14.49|16.47|14.61|16.32|14.47|0
1717077300000|2024-05-30 13:55:00|16.37|14.52|16.01|14.2|16.37|14.52|15.98|14.17|0
1717077600000|2024-05-30 14:00:00|16|14.19|15.94|14.13|16.12|14.29|15.94|14.13|0
1717077900000|2024-05-30 14:05:00|15.95|14.14|16.05|14.23|16.07|14.25|15.91|14.11|0
1717078200000|2024-05-30 14:10:00|16.06|14.24|16.3|14.46|16.39|14.54|16.04|14.22|0
1717078500000|2024-05-30 14:15:00|16.31|14.47|16.28|14.44|16.37|14.52|16.23|14.39|0
1717078800000|2024-05-30 14:20:00|16.27|14.43|16.16|14.33|16.29|14.45|16.11|14.28|0
1717079100000|2024-05-30 14:25:00|16.14|14.31|16.17|14.34|16.27|14.43|16.12|14.3|0
1717079400000|2024-05-30 14:30:00|16.2|14.37|16.32|14.47|16.34|14.49|16.16|14.33|0
1717079700000|2024-05-30 14:35:00|16.34|14.49|16.4|14.54|16.43|14.57|16.25|14.41|0
1717080000000|2024-05-30 14:40:00|16.39|14.53|16.4|14.54|16.51|14.64|16.37|14.52|0
1717080300000|2024-05-30 14:45:00|16.39|14.53|16.34|14.49|16.41|14.55|16.32|14.47|0
1717080600000|2024-05-30 14:50:00|16.35|14.5|16.35|14.5|16.42|14.56|16.28|14.44|0
1717080900000|2024-05-30 14:55:00|16.36|14.51|16.38|14.53|16.39|14.54|16.32|14.47|0
1717081200000|2024-05-30 15:00:00|16.39|14.54|16.49|14.62|16.49|14.62|16.31|14.46|0
1717081500000|2024-05-30 15:05:00|16.51|14.64|16.36|14.51|16.56|14.68|16.35|14.5|0
1717081800000|2024-05-30 15:10:00|16.37|14.52|16.39|14.54|16.41|14.55|16.33|14.48|0
1717082100000|2024-05-30 15:15:00|16.4|14.55|16.23|14.39|16.41|14.55|16.22|14.38|0
1717082400000|2024-05-30 15:20:00|16.22|14.38|16.27|14.43|16.31|14.47|16.22|14.38|0
1717082700000|2024-05-30 15:25:00|16.28|14.42|16.19|14.36|16.28|14.42|16.18|14.35|0
1717083000000|2024-05-30 15:30:00|16.21|14.37|16.06|14.24|16.22|14.38|16.06|14.24|0
1717083300000|2024-05-30 15:35:00|16.07|14.25|16.15|14.32|16.2|14.36|16.05|14.24|0
1717083600000|2024-05-30 15:40:00|16.14|14.31|16.2|14.36|16.2|14.36|16.08|14.26|0
1717083900000|2024-05-30 15:45:00|16.19|14.37|16.23|14.39|16.23|14.39|16.15|14.32|0
1717084200000|2024-05-30 15:50:00|16.22|14.38|16.21|14.38|16.24|14.4|16.15|14.32|0
1717084500000|2024-05-30 15:55:00|16.22|14.4|16.27|14.43|16.27|14.43|16.19|14.35|0
1717084800000|2024-05-30 16:00:00|16.26|14.42|16.11|14.28|16.27|14.43|16.1|14.28|0
1717085100000|2024-05-30 16:05:00|16.1|14.25|16.12|14.3|16.15|14.32|16.04|14.22|0
1717085400000|2024-05-30 16:10:00|16.13|14.29|16.07|14.25|16.14|14.31|16.07|14.25|0
1717085700000|2024-05-30 16:15:00|16.08|14.26|16.04|14.22|16.08|14.26|16.02|14.21|0
1717086000000|2024-05-30 16:20:00|16.03|14.21|16.03|14.21|16.11|14.29|15.99|14.18|0
1717086300000|2024-05-30 16:25:00|16.04|14.22|16.15|14.32|16.17|14.34|16.02|14.21|0
1717086600000|2024-05-30 16:30:00|16.14|14.31|16.01|14.2|16.16|14.33|16.01|14.2|0
1717086900000|2024-05-30 16:35:00|16.02|14.21|16.02|14.2|16.04|14.23|15.97|14.16|0
1717087200000|2024-05-30 16:40:00|16.03|14.21|16.03|14.21|16.05|14.23|16.01|14.2|0
1717087500000|2024-05-30 16:45:00|16.02|14.22|16.04|14.23|16.06|14.24|15.95|14.14|0
1717087800000|2024-05-30 16:50:00|16.05|14.24|15.97|14.17|16.07|14.25|15.91|14.11|0
1717088100000|2024-05-30 16:55:00|15.96|14.16|15.93|14.13|16|14.19|15.93|14.13|0
1717088400000|2024-05-30 17:00:00|15.92|14.12|15.95|14.14|15.98|14.17|15.83|14.03|0
1717088700000|2024-05-30 17:05:00|15.96|14.15|15.89|14.09|15.96|14.15|15.84|14.04|0
1717089000000|2024-05-30 17:10:00|15.88|14.08|15.82|14.02|15.89|14.09|15.78|13.98|0
1717089300000|2024-05-30 17:15:00|15.81|14.01|15.9|14.1|15.91|14.11|15.79|13.99|0
1717089600000|2024-05-30 17:20:00|15.89|14.09|15.83|14.03|15.91|14.11|15.81|14.01|0
1717089900000|2024-05-30 17:25:00|15.82|14.02|15.82|14.02|15.87|14.07|15.82|14.02|0
1717090200000|2024-05-30 17:30:00|15.81|14.01|15.84|14.04|15.84|14.04|15.78|13.98|0
1717090500000|2024-05-30 17:35:00|15.85|14.05|15.84|14.04|15.88|14.08|15.8|14|0
1717090800000|2024-05-30 17:40:00|15.83|14.03|15.79|13.99|15.83|14.03|15.75|13.95|0
1717091100000|2024-05-30 17:45:00|15.78|13.98|15.87|14.07|15.88|14.08|15.76|13.96|0
1717091400000|2024-05-30 17:50:00|15.88|14.08|15.89|14.09|15.96|14.15|15.87|14.07|0
1717091700000|2024-05-30 17:55:00|15.9|14.1|15.87|14.07|15.94|14.13|15.87|14.07|0
1717092000000|2024-05-30 18:00:00|15.92|14.12|15.99|14.18|15.99|14.18|15.86|14.06|0
1717092300000|2024-05-30 18:05:00|15.98|14.17|15.95|14.14|16|14.19|15.94|14.13|0
1717092600000|2024-05-30 18:10:00|15.96|14.15|16.01|14.2|16.02|14.21|15.95|14.14|0
1717092900000|2024-05-30 18:15:00|16|14.19|16.05|14.23|16.25|14.41|16|14.18|0
1717093200000|2024-05-30 18:20:00|16.04|14.24|16.1|14.27|16.16|14.33|16.01|14.2|0
1717093500000|2024-05-30 18:25:00|16.12|14.28|16.07|14.25|16.19|14.36|16.06|14.24|0
1717093800000|2024-05-30 18:30:00|16.06|14.24|16.05|14.24|16.09|14.27|15.98|14.17|0
1717094100000|2024-05-30 18:35:00|16.09|14.27|16.16|14.33|16.18|14.35|16.07|14.25|0
1717094400000|2024-05-30 18:40:00|16.17|14.34|16.15|14.32|16.2|14.36|16.12|14.29|0
1717094700000|2024-05-30 18:45:00|16.16|14.33|16.17|14.34|16.21|14.38|16.09|14.27|0
1717095000000|2024-05-30 18:50:00|16.18|14.35|16.16|14.33|16.18|14.35|16.08|14.26|0
1717095300000|2024-05-30 18:55:00|16.14|14.32|16.1|14.28|16.18|14.35|16.09|14.27|0
1717095600000|2024-05-30 19:00:00|16.11|14.27|16.18|14.34|16.2|14.37|16.06|14.24|0
1717095900000|2024-05-30 19:05:00|16.17|14.33|16.19|14.36|16.22|14.38|16.1|14.28|0
1717096200000|2024-05-30 19:10:00|16.2|14.37|16.17|14.34|16.23|14.39|16.17|14.34|0
1717096500000|2024-05-30 19:15:00|16.18|14.35|16.21|14.37|16.22|14.38|16.12|14.3|0
1717096800000|2024-05-30 19:20:00|16.22|14.38|16.49|14.63|16.51|14.64|16.22|14.38|0
1717097100000|2024-05-30 19:25:00|16.5|14.6|16.33|14.48|16.5|14.63|16.32|14.47|0
1717097400000|2024-05-30 19:30:00|16.32|14.47|16.47|14.61|16.51|14.64|16.28|14.43|0
1717097700000|2024-05-30 19:35:00|16.48|14.62|16.42|14.56|16.53|14.66|16.21|14.37|0
1717098000000|2024-05-30 19:40:00|16.41|14.55|16.46|14.6|16.52|14.65|16.36|14.51|0
1717098300000|2024-05-30 19:45:00|16.48|14.61|16.79|14.89|16.86|14.96|16.48|14.61|0
1717098600000|2024-05-30 19:50:00|16.81|14.91|16.74|14.84|17.06|15.13|16.7|14.81|0
1717098900000|2024-05-30 19:55:00|16.7|14.81|16.67|14.79|16.85|14.94|16.58|14.7|0
1717099200000|2024-05-30 20:00:00|16.74|14.85|16.46|14.6|16.86|14.95|16.42|14.56|0
1717099500000|2024-05-30 20:05:00|16.45|14.58|16.67|14.79|16.69|14.8|16.44|14.58|0
1717099800000|2024-05-30 20:10:00|16.65|14.76|16.7|14.81|16.71|14.82|16.62|14.74|0
1717100100000|2024-05-30 20:15:00|16.75|14.75|16.76|14.76|16.76|14.76|16.68|14.68|0
1717100400000|2024-05-30 20:20:00|16.75|14.75|16.65|14.65|16.76|14.76|16.65|14.65|0
1717100700000|2024-05-30 20:25:00|16.64|14.64|16.55|14.55|16.65|14.65|16.55|14.55|0
1717101000000|2024-05-30 20:30:00|16.54|14.54|16.59|14.59|16.59|14.59|16.53|14.53|0
1717101300000|2024-05-30 20:35:00|16.58|14.58|16.58|14.58|16.62|14.62|16.55|14.55|0
1717101600000|2024-05-30 20:40:00|16.59|14.59|16.6|14.6|16.61|14.61|16.58|14.58|0
1717101900000|2024-05-30 20:45:00|16.59|14.59|16.62|14.62|16.62|14.62|16.58|14.58|0
1717102200000|2024-05-30 20:50:00|16.61|14.61|16.59|14.59|16.62|14.62|16.58|14.58|0
1717102500000|2024-05-30 20:55:00|16.6|14.6|16.53|14.53|16.6|14.6|16.5|14.5|0
1717102800000|2024-05-30 21:00:00|16.54|14.54|16.51|14.51|16.54|14.54|16.5|14.5|0
1717103100000|2024-05-30 21:05:00|16.53|14.53|16.6|14.6|16.61|14.61|16.53|14.53|0
1717103400000|2024-05-30 21:10:00|16.61|14.61|16.59|14.59|16.65|14.65|16.59|14.59|0
1717103700000|2024-05-30 21:15:00|16.6|14.6|16.57|14.57|16.61|14.61|16.57|14.57|0
1717104000000|2024-05-30 21:20:00|16.58|14.58|16.58|14.58|16.59|14.59|16.57|14.57|0
1717104300000|2024-05-30 21:25:00|16.57|14.57|16.58|14.58|16.58|14.58|16.57|14.57|0
1717104600000|2024-05-30 21:30:00|16.57|14.57|16.58|14.58|16.58|14.58|16.57|14.57|0
1717105200000|2024-05-30 21:40:00|16.57|14.57|16.56|14.56|16.57|14.57|16.56|14.56|0
1717105500000|2024-05-30 21:45:00|16.55|14.55|16.56|14.56|16.57|14.57|16.55|14.55|0
1717105800000|2024-05-30 21:50:00|16.57|14.57|16.6|14.6|16.63|14.63|16.57|14.57|0
1717106100000|2024-05-30 21:55:00|16.61|14.61|16.55|14.55|16.61|14.61|16.54|14.54|0
1717106400000|2024-05-30 22:00:00|16.57|14.57|16.58|14.58|16.67|14.67|16.54|14.54|0
1717106700000|2024-05-30 22:05:00|16.59|14.59|16.7|14.7|16.73|14.73|16.59|14.59|0
1717107000000|2024-05-30 22:10:00|16.69|14.69|16.68|14.68|16.7|14.7|16.66|14.66|0
1717107300000|2024-05-30 22:15:00|16.67|14.67|16.73|14.73|16.73|14.73|16.66|14.66|0
1717107600000|2024-05-30 22:20:00|16.72|14.72|16.69|14.69|16.74|14.74|16.68|14.68|0
1717107900000|2024-05-30 22:25:00|16.7|14.7|16.69|14.69|16.7|14.7|16.68|14.68|0
1717108200000|2024-05-30 22:30:00|16.68|14.68|16.65|14.65|16.68|14.68|16.64|14.64|0
1717108500000|2024-05-30 22:35:00|16.64|14.64|16.63|14.63|16.64|14.64|16.62|14.62|0
1717108800000|2024-05-30 22:40:00|16.62|14.62|16.61|14.61|16.63|14.63|16.6|14.6|0
1717109100000|2024-05-30 22:45:00|16.62|14.62|16.63|14.63|16.63|14.63|16.62|14.62|0
1717109400000|2024-05-30 22:50:00|16.65|14.65|16.67|14.67|16.67|14.67|16.65|14.65|0
1717109700000|2024-05-30 22:55:00|16.66|14.66|16.67|14.67|16.67|14.67|16.65|14.65|0
1717110000000|2024-05-30 23:00:00|16.69|14.69|16.68|14.68|16.69|14.69|16.66|14.66|0
1717110300000|2024-05-30 23:05:00|16.67|14.67|16.65|14.65|16.67|14.67|16.63|14.63|0
1717110600000|2024-05-30 23:10:00|16.66|14.66|16.65|14.65|16.67|14.67|16.65|14.65|0
1717110900000|2024-05-30 23:15:00|16.66|14.66|16.71|14.71|16.71|14.71|16.66|14.66|0
1717111200000|2024-05-30 23:20:00|16.7|14.7|16.7|14.7|16.72|14.72|16.7|14.7|0
1717111500000|2024-05-30 23:25:00|16.71|14.71|16.69|14.69|16.71|14.71|16.69|14.69|0
1717111800000|2024-05-30 23:30:00|16.68|14.68|16.67|14.67|16.68|14.68|16.64|14.64|0
1717112100000|2024-05-30 23:35:00|16.66|14.66|16.71|14.71|16.72|14.72|16.66|14.66|0
1717112400000|2024-05-30 23:40:00|16.7|14.7|16.72|14.72|16.73|14.73|16.68|14.68|0
1717112700000|2024-05-30 23:45:00|16.73|14.73|16.75|14.75|16.75|14.75|16.71|14.71|0
1717113000000|2024-05-30 23:50:00|16.76|14.76|16.71|14.71|16.77|14.77|16.7|14.7|0
1717113300000|2024-05-30 23:55:00|16.72|14.72|16.74|14.74|16.76|14.76|16.72|14.72|0
1717113600000|2024-05-31 00:00:00|16.73|14.73|16.71|14.71|16.74|14.74|16.67|14.67|0
1717113900000|2024-05-31 00:05:00|16.72|14.72|16.75|14.75|16.76|14.76|16.7|14.7|0
1717114200000|2024-05-31 00:10:00|16.74|14.74|16.91|14.91|16.97|14.97|16.73|14.73|0
1717114500000|2024-05-31 00:15:00|16.89|14.98|16.87|14.96|16.93|15.01|16.86|14.95|0
1717114800000|2024-05-31 00:20:00|16.86|14.95|16.89|14.97|16.91|15|16.82|14.92|0
1717115100000|2024-05-31 00:25:00|16.88|14.96|16.86|14.95|16.88|14.97|16.8|14.89|0
1717115400000|2024-05-31 00:30:00|16.85|14.94|16.9|14.99|16.9|14.99|16.8|14.9|0
1717115700000|2024-05-31 00:35:00|16.91|15|16.95|15.03|16.97|15.05|16.89|14.98|0
1717116000000|2024-05-31 00:40:00|16.94|15.02|16.94|15.02|16.96|15.04|16.92|15|0
1717116300000|2024-05-31 00:45:00|16.93|15.01|16.97|15.05|16.98|15.06|16.92|15|0
1717116600000|2024-05-31 00:50:00|16.96|15.04|16.9|14.99|16.98|15.06|16.89|14.98|0
1717116900000|2024-05-31 00:55:00|16.89|14.98|16.8|14.9|16.9|14.99|16.8|14.9|0
1717117200000|2024-05-31 01:00:00|16.79|14.89|17.02|15.09|17.02|15.09|16.69|14.8|0
1717117500000|2024-05-31 01:05:00|17.04|15.11|17.05|15.12|17.09|15.16|17.03|15.1|0
1717117800000|2024-05-31 01:10:00|17.04|15.11|17|15.07|17.04|15.11|16.96|15.04|0
1717118100000|2024-05-31 01:15:00|17.01|15.08|17.03|15.11|17.05|15.12|17|15.07|0
1717118400000|2024-05-31 01:20:00|17.04|15.12|17|15.07|17.05|15.12|16.99|15.07|0
1717118700000|2024-05-31 01:25:00|17.01|15.08|16.99|15.06|17.01|15.08|16.97|15.05|0
1717119000000|2024-05-31 01:30:00|17|15.07|16.98|15.06|17.02|15.1|16.97|15.05|0
1717119300000|2024-05-31 01:35:00|16.97|15.05|16.95|15.03|17|15.07|16.93|15.02|0
1717119600000|2024-05-31 01:40:00|16.96|15.04|16.99|15.07|17|15.08|16.95|15.03|0
1717119900000|2024-05-31 01:45:00|17|15.08|17.02|15.09|17.02|15.09|16.99|15.06|0
1717120200000|2024-05-31 01:50:00|17.03|15.1|16.96|15.04|17.04|15.11|16.93|15.01|0
1717120500000|2024-05-31 01:55:00|16.95|15.03|16.94|15.02|16.98|15.05|16.93|15.01|0
1717120800000|2024-05-31 02:00:00|16.93|15.01|16.92|15|16.94|15.03|16.91|15|0
1717121100000|2024-05-31 02:05:00|16.93|15.01|16.96|15.04|16.96|15.04|16.92|15|0
1717121400000|2024-05-31 02:10:00|16.97|15.05|16.96|15.04|16.98|15.06|16.95|15.03|0
1717121700000|2024-05-31 02:15:00|16.95|15.03|16.93|15.01|16.98|15.06|16.9|14.99|0
1717122000000|2024-05-31 02:20:00|16.94|15.02|16.93|15.01|16.95|15.03|16.93|15.01|0
1717122300000|2024-05-31 02:25:00|16.94|15.02|16.96|15.04|16.97|15.05|16.92|15|0
1717122600000|2024-05-31 02:30:00|16.95|15.03|16.99|15.06|17|15.07|16.95|15.03|0
1717122900000|2024-05-31 02:35:00|17|15.07|17.03|15.1|17.03|15.1|16.99|15.06|0
1717123200000|2024-05-31 02:40:00|17.04|15.11|17.03|15.1|17.04|15.11|17.01|15.09|0
1717123500000|2024-05-31 02:45:00|17.04|15.11|17.07|15.14|17.13|15.19|17.03|15.1|0
1717123800000|2024-05-31 02:50:00|17.08|15.13|17.06|15.13|17.1|15.17|17.04|15.11|0
1717124100000|2024-05-31 02:55:00|17.05|15.12|17.12|15.18|17.12|15.18|17.05|15.12|0
1717124400000|2024-05-31 03:00:00|17.11|15.17|17.06|15.13|17.11|15.17|17.05|15.12|0
1717124700000|2024-05-31 03:05:00|17.07|15.14|17.04|15.12|17.08|15.15|17.04|15.11|0
1717125000000|2024-05-31 03:10:00|17.03|15.11|17.05|15.12|17.06|15.13|17.03|15.1|0
1717125300000|2024-05-31 03:15:00|17.06|15.13|17.02|15.09|17.08|15.15|17.02|15.09|0
1717125600000|2024-05-31 03:20:00|17.01|15.08|16.94|15.03|17.02|15.09|16.93|15.02|0
1717125900000|2024-05-31 03:25:00|16.93|15.02|16.86|14.95|16.94|15.03|16.86|14.95|0
1717126200000|2024-05-31 03:30:00|16.85|14.94|16.84|14.94|16.87|14.96|16.81|14.91|0
1717126500000|2024-05-31 03:35:00|16.83|14.93|16.84|14.94|16.85|14.95|16.83|14.92|0
1717126800000|2024-05-31 03:40:00|16.85|14.95|16.89|14.98|16.9|14.98|16.85|14.95|0
1717127100000|2024-05-31 03:45:00|16.88|14.97|16.87|14.96|16.9|14.98|16.87|14.96|0
1717127400000|2024-05-31 03:50:00|16.86|14.95|16.83|14.93|16.89|14.97|16.82|14.92|0
1717127700000|2024-05-31 03:55:00|16.84|14.94|16.85|14.94|16.87|14.96|16.83|14.92|0
1717128000000|2024-05-31 04:00:00|16.86|14.95|16.87|14.96|16.87|14.96|16.85|14.94|0
1717128300000|2024-05-31 04:05:00|16.88|14.95|16.89|14.98|16.89|14.98|16.86|14.95|0
1717128600000|2024-05-31 04:10:00|16.88|14.97|16.9|14.99|16.9|14.99|16.88|14.97|0
1717128900000|2024-05-31 04:15:00|16.91|15|16.92|15.01|16.93|15.01|16.89|14.98|0
1717129200000|2024-05-31 04:20:00|16.91|15|16.9|14.99|16.91|15|16.89|14.98|0
1717129500000|2024-05-31 04:25:00|16.91|15.01|16.91|14.99|16.93|15.01|16.9|14.99|0
1717129800000|2024-05-31 04:30:00|16.92|15|16.94|15.02|16.95|15.03|16.92|15|0
1717130100000|2024-05-31 04:35:00|16.95|15.03|16.96|15.04|16.97|15.05|16.94|15.02|0
1717130400000|2024-05-31 04:40:00|16.97|15.05|16.96|15.04|16.97|15.05|16.95|15.03|0
1717130700000|2024-05-31 04:45:00|16.97|15.05|16.94|15.02|16.97|15.05|16.92|15.01|0
1717131000000|2024-05-31 04:50:00|16.93|15.01|16.9|14.99|16.94|15.02|16.9|14.99|0
1717131300000|2024-05-31 04:55:00|16.91|15|16.91|15|16.91|15|16.89|14.98|0
1717131600000|2024-05-31 05:00:00|16.92|15.01|16.91|15|16.96|15.04|16.89|14.98|0
1717131900000|2024-05-31 05:05:00|16.9|14.98|16.83|14.92|16.91|15|16.83|14.92|0
1717132200000|2024-05-31 05:10:00|16.82|14.93|16.81|14.91|16.84|14.94|16.81|14.91|0
1717132500000|2024-05-31 05:15:00|16.8|14.9|16.83|14.92|16.85|14.94|16.79|14.89|0
1717132800000|2024-05-31 05:20:00|16.84|14.93|16.85|14.94|16.85|14.94|16.82|14.92|0
1717133100000|2024-05-31 05:25:00|16.86|14.95|16.91|14.99|16.92|15|16.85|14.95|0
1717133400000|2024-05-31 05:30:00|16.9|14.98|16.9|14.98|16.92|15.01|16.87|14.96|0
1717133700000|2024-05-31 05:35:00|16.91|14.99|16.96|15.04|16.97|15.05|16.88|14.97|0
1717134000000|2024-05-31 05:40:00|16.95|15.03|16.9|14.98|16.95|15.03|16.86|14.95|0
1717134300000|2024-05-31 05:45:00|16.89|14.97|16.9|14.99|16.91|15|16.88|14.97|0
1717134600000|2024-05-31 05:50:00|16.91|15|16.93|15.01|16.96|15.04|16.9|14.99|0
1717134900000|2024-05-31 05:55:00|16.92|15.02|17|15.08|17.01|15.08|16.92|15.01|0
1717135200000|2024-05-31 06:00:00|17.01|15.07|16.93|15.01|17.01|15.07|16.93|15.01|0
1717135500000|2024-05-31 06:05:00|16.92|15|16.88|14.97|16.92|15|16.86|14.95|0
1717135800000|2024-05-31 06:10:00|16.89|14.98|16.9|14.99|16.91|15|16.87|14.96|0
1717136100000|2024-05-31 06:15:00|16.91|14.98|16.92|15|16.92|15|16.88|14.97|0
1717136400000|2024-05-31 06:20:00|16.91|14.99|16.91|14.99|16.96|15.04|16.91|14.99|0
1717136700000|2024-05-31 06:25:00|16.92|15|16.92|15|16.93|15.01|16.88|14.97|0
1717137000000|2024-05-31 06:30:00|16.93|15.01|16.9|14.98|16.94|15.02|16.87|14.96|0
1717137300000|2024-05-31 06:35:00|16.89|14.97|16.89|14.98|16.89|14.98|16.86|14.95|0
1717137600000|2024-05-31 06:40:00|16.88|14.97|16.9|14.99|16.91|15|16.87|14.96|0
1717137900000|2024-05-31 06:45:00|16.91|15|16.87|14.96|16.91|15|16.84|14.94|0
1717138200000|2024-05-31 06:50:00|16.86|14.95|16.84|14.93|16.87|14.96|16.83|14.93|0
1717138500000|2024-05-31 06:55:00|16.85|14.94|16.88|14.97|16.89|14.98|16.83|14.93|0
1717138800000|2024-05-31 07:00:00|16.86|14.95|16.9|14.99|16.92|15|16.83|14.93|0
1717139100000|2024-05-31 07:05:00|16.91|15|16.83|14.92|16.92|15|16.82|14.92|0
1717139400000|2024-05-31 07:10:00|16.82|14.93|16.82|14.92|16.87|14.96|16.8|14.9|0
1717139700000|2024-05-31 07:15:00|16.84|14.93|16.84|14.93|16.91|14.99|16.83|14.93|0
1717140000000|2024-05-31 07:20:00|16.85|14.94|16.98|15.06|16.99|15.07|16.84|14.93|0
1717140300000|2024-05-31 07:25:00|16.99|15.07|16.97|15.05|17.01|15.09|16.66|14.77|0
1717140600000|2024-05-31 07:30:00|16.98|15.06|16.94|15.03|16.98|15.06|16.93|15.01|0
1717140900000|2024-05-31 07:35:00|16.93|15.02|17.02|15.09|17.02|15.1|16.93|15.01|0
1717141200000|2024-05-31 07:40:00|17.01|15.08|16.97|15.05|17.04|15.11|16.96|15.04|0
1717141500000|2024-05-31 07:45:00|16.98|15.06|16.98|15.06|17.01|15.08|16.97|15.05|0
1717141800000|2024-05-31 07:50:00|16.97|15.05|17.01|15.09|17.04|15.11|16.95|15.03|0
1717142100000|2024-05-31 07:55:00|17|15.08|16.99|15.06|17.04|15.11|16.99|15.06|0
1717142400000|2024-05-31 08:00:00|17|15.07|16.93|15.01|17.01|15.09|16.91|15|0
1717142700000|2024-05-31 08:05:00|16.94|15.03|16.81|14.9|16.94|15.03|16.81|14.9|0
1717143000000|2024-05-31 08:10:00|16.82|14.91|16.77|14.87|16.83|14.93|16.74|14.85|0
1717143300000|2024-05-31 08:15:00|16.78|14.88|16.74|14.85|16.8|14.89|16.72|14.83|0
1717143600000|2024-05-31 08:20:00|16.73|14.84|16.71|14.82|16.77|14.87|16.71|14.81|0
1717143900000|2024-05-31 08:25:00|16.72|14.81|16.7|14.81|16.74|14.84|16.69|14.8|0
1717144200000|2024-05-31 08:30:00|16.71|14.82|16.74|14.84|16.74|14.84|16.68|14.79|0
1717144500000|2024-05-31 08:35:00|16.75|14.85|16.76|14.86|16.77|14.87|16.71|14.82|0
1717144800000|2024-05-31 08:40:00|16.75|14.85|16.75|14.85|16.76|14.86|16.72|14.83|0
1717145100000|2024-05-31 08:45:00|16.76|14.86|16.77|14.87|16.77|14.87|16.75|14.85|0
1717145400000|2024-05-31 08:50:00|16.76|14.88|16.82|14.91|16.83|14.93|16.76|14.88|0
1717145700000|2024-05-31 08:55:00|16.81|14.9|16.87|14.96|16.9|14.98|16.81|14.9|0
1717146000000|2024-05-31 09:00:00|16.88|14.97|16.98|15.05|16.98|15.05|16.88|14.97|0
1717146300000|2024-05-31 09:05:00|16.97|15.06|16.97|15.05|17.01|15.09|16.93|15.01|0
1717146600000|2024-05-31 09:10:00|16.98|15.06|16.97|15.04|16.98|15.06|16.93|15.01|0
1717146900000|2024-05-31 09:15:00|16.96|15.05|16.96|15.04|16.99|15.07|16.95|15.03|0
1717147200000|2024-05-31 09:20:00|16.97|15.05|17.01|15.08|17.03|15.1|16.95|15.03|0
1717147500000|2024-05-31 09:25:00|17|15.07|16.91|14.99|17.02|15.09|16.91|14.99|0
1717147800000|2024-05-31 09:30:00|16.9|14.98|16.94|15.02|16.95|15.03|16.86|14.95|0
1717148100000|2024-05-31 09:35:00|16.95|15.03|16.93|15.02|16.96|15.04|16.91|14.99|0
1717148400000|2024-05-31 09:40:00|16.94|15.03|17|15.07|17|15.07|16.94|15.03|0
1717148700000|2024-05-31 09:45:00|17.01|15.08|17|15.07|17.01|15.08|16.94|15.02|0
1717149000000|2024-05-31 09:50:00|16.99|15.06|16.95|15.03|16.99|15.06|16.91|15|0
1717149300000|2024-05-31 09:55:00|16.94|15.02|16.96|15.04|16.97|15.05|16.92|15.01|0
1717149600000|2024-05-31 10:00:00|16.95|15.03|16.89|14.97|16.96|15.04|16.89|14.97|0
1717149900000|2024-05-31 10:05:00|16.88|14.96|16.97|15.05|16.97|15.05|16.87|14.96|0
1717150200000|2024-05-31 10:10:00|16.98|15.06|17.01|15.08|17.03|15.1|16.97|15.04|0
1717150500000|2024-05-31 10:15:00|17.02|15.09|17.1|15.16|17.11|15.17|17.02|15.09|0
1717150800000|2024-05-31 10:20:00|17.09|15.15|17.14|15.2|17.14|15.2|17.07|15.14|0
1717151100000|2024-05-31 10:25:00|17.15|15.21|17.12|15.18|17.18|15.23|17.09|15.15|0
1717151400000|2024-05-31 10:30:00|17.11|15.17|17.09|15.15|17.14|15.2|17.08|15.15|0
1717151700000|2024-05-31 10:35:00|17.1|15.16|16.75|14.85|17.12|15.19|16.72|14.82|0
1717152000000|2024-05-31 10:40:00|16.73|14.84|16.7|14.81|16.74|14.85|16.67|14.78|0
1717152300000|2024-05-31 10:45:00|16.71|14.82|16.78|14.88|16.8|14.9|16.71|14.81|0
1717152600000|2024-05-31 10:50:00|16.79|14.89|16.95|15.04|17.01|15.08|16.78|14.88|0
1717152900000|2024-05-31 10:55:00|16.96|15.03|16.7|14.81|16.96|15.03|16.69|14.8|0
1717153200000|2024-05-31 11:00:00|16.69|14.8|16.73|14.84|16.77|14.88|16.66|14.77|0
1717153500000|2024-05-31 11:05:00|16.74|14.83|16.71|14.82|16.74|14.84|16.68|14.8|0
1717153800000|2024-05-31 11:10:00|16.72|14.83|16.59|14.71|16.72|14.83|16.59|14.71|0
1717154100000|2024-05-31 11:15:00|16.6|14.72|16.64|14.75|16.64|14.75|16.58|14.7|0
1717154400000|2024-05-31 11:20:00|16.65|14.76|17.6|15.61|17.6|15.61|16.62|14.74|0
1717154700000|2024-05-31 11:25:00|17.61|15.62|17.56|15.57|17.64|15.65|17.56|15.57|0
1717155000000|2024-05-31 11:30:00|17.57|15.58|17.52|15.54|17.58|15.59|17.52|15.54|0
1717155300000|2024-05-31 11:35:00|17.51|15.53|16.53|14.66|18.49|16.39|16.53|14.66|0
1717155600000|2024-05-31 11:40:00|16.52|14.65|16.57|14.7|16.57|14.7|16.5|14.63|0
1717155900000|2024-05-31 11:45:00|16.56|14.69|16.54|14.66|16.56|14.69|16.53|14.66|0
1717156200000|2024-05-31 11:50:00|16.53|14.67|16.52|14.65|16.56|14.69|16.49|14.63|0
1717156500000|2024-05-31 11:55:00|16.53|14.66|16.4|14.55|16.54|14.66|16.38|14.52|0
1717156800000|2024-05-31 12:00:00|16.43|14.57|16.41|14.55|16.45|14.59|16.38|14.52|0
1717157100000|2024-05-31 12:05:00|16.43|14.57|16.36|14.51|16.43|14.57|16.34|14.49|0
1717157400000|2024-05-31 12:10:00|16.37|14.52|16.41|14.55|16.42|14.56|16.34|14.49|0
1717157700000|2024-05-31 12:15:00|16.4|14.54|16.42|14.56|16.44|14.58|16.39|14.54|0
1717158000000|2024-05-31 12:20:00|16.43|14.57|16.35|14.5|16.43|14.57|16.32|14.47|0
1717158300000|2024-05-31 12:25:00|16.36|14.51|16.32|14.47|16.38|14.53|16.25|14.41|0
1717158600000|2024-05-31 12:30:00|16.31|14.46|15.89|14.09|16.54|14.67|15.84|14.04|0
1717158900000|2024-05-31 12:35:00|15.81|14.01|15.71|13.91|15.84|14.04|15.69|13.89|0
1717159200000|2024-05-31 12:40:00|15.72|13.92|15.63|13.83|15.77|13.97|15.59|13.79|0
1717159500000|2024-05-31 12:45:00|15.66|13.86|15.65|13.85|15.71|13.91|15.62|13.82|0
1717159800000|2024-05-31 12:50:00|15.66|13.86|15.64|13.84|15.71|13.91|15.62|13.82|0
1717160100000|2024-05-31 12:55:00|15.65|13.85|15.71|13.91|15.73|13.93|15.61|13.81|0
1717160400000|2024-05-31 13:00:00|15.72|13.92|16.06|14.24|16.07|14.25|15.71|13.91|0
1717160700000|2024-05-31 13:05:00|16.05|14.25|16.05|14.23|16.1|14.28|16.04|14.22|0
1717161000000|2024-05-31 13:10:00|16.06|14.25|15.97|14.16|16.08|14.26|15.96|14.15|0
1717161300000|2024-05-31 13:15:00|15.98|14.17|16.12|14.3|16.13|14.3|15.96|14.15|0
1717161600000|2024-05-31 13:20:00|16.11|14.29|16.13|14.3|16.15|14.32|16.09|14.27|0
1717161900000|2024-05-31 13:25:00|16.14|14.31|16.34|14.49|16.37|14.52|16.12|14.3|0
1717162200000|2024-05-31 13:30:00|16.35|14.5|16.38|14.52|16.43|14.57|16.24|14.4|0
1717162500000|2024-05-31 13:35:00|16.36|14.51|16.07|14.25|16.36|14.51|16.06|14.24|0
1717162800000|2024-05-31 13:40:00|16.04|14.23|15.56|13.76|16.09|14.27|15.56|13.76|0
1717163100000|2024-05-31 13:45:00|15.55|13.75|15.41|13.61|15.61|13.81|15.17|13.37|0
1717163400000|2024-05-31 13:50:00|15.4|13.6|15.61|13.81|15.61|13.81|15.4|13.6|0
1717163700000|2024-05-31 13:55:00|15.6|13.8|15.6|13.8|15.66|13.86|15.53|13.73|0
1717164000000|2024-05-31 14:00:00|15.59|13.79|15.63|13.83|15.78|13.98|15.59|13.79|0
1717164300000|2024-05-31 14:05:00|15.65|13.85|15.64|13.84|15.69|13.89|15.59|13.79|0
1717164600000|2024-05-31 14:10:00|15.63|13.83|15.98|14.17|16.01|14.19|15.63|13.83|0
1717164900000|2024-05-31 14:15:00|15.99|14.18|16.39|14.54|16.39|14.54|15.18|13.38|0
1717165200000|2024-05-31 14:20:00|16.4|14.56|16.64|14.75|16.67|14.79|16.3|14.46|0
1717165500000|2024-05-31 14:25:00|16.62|14.74|16.58|14.71|16.62|14.74|16.43|14.57|0
1717165800000|2024-05-31 14:30:00|16.6|14.72|16.76|14.86|16.83|14.93|16.6|14.72|0
1717166100000|2024-05-31 14:35:00|16.77|14.87|16.68|14.79|16.86|14.95|16.66|14.78|0
1717166400000|2024-05-31 14:40:00|16.69|14.8|16.49|14.62|16.75|14.86|16.39|14.53|0
1717166700000|2024-05-31 14:45:00|16.48|14.61|16.52|14.65|16.54|14.67|16.39|14.54|0
1717167000000|2024-05-31 14:50:00|16.5|14.63|16.51|14.64|16.56|14.69|16.46|14.6|0
1717167300000|2024-05-31 14:55:00|16.5|14.63|16.34|14.49|16.52|14.65|16.24|14.4|0
1717167600000|2024-05-31 15:00:00|16.36|14.5|16.52|14.65|16.58|14.7|16.32|14.47|0
1717167900000|2024-05-31 15:05:00|16.51|14.64|16.46|14.6|16.59|14.72|16.44|14.58|0
1717168200000|2024-05-31 15:10:00|16.47|14.61|16.45|14.59|16.54|14.67|16.41|14.55|0
1717168500000|2024-05-31 15:15:00|16.46|14.6|16.59|14.71|16.6|14.72|16.42|14.56|0
1717168800000|2024-05-31 15:20:00|16.61|14.73|16.54|14.67|16.64|14.75|16.5|14.63|0
1717169100000|2024-05-31 15:25:00|16.56|14.68|16.61|14.73|16.63|14.74|16.56|14.68|0
1717169400000|2024-05-31 15:30:00|16.62|14.74|16.65|14.77|16.76|14.86|16.59|14.71|0
1717169700000|2024-05-31 15:35:00|16.66|14.78|16.7|14.81|16.7|14.81|16.55|14.68|0
1717170000000|2024-05-31 15:40:00|16.69|14.8|16.66|14.77|16.69|14.8|16.59|14.71|0
1717170300000|2024-05-31 15:45:00|16.68|14.79|16.65|14.77|16.68|14.79|16.59|14.71|0
1717170600000|2024-05-31 15:50:00|16.64|14.76|16.74|14.84|16.74|14.84|16.6|14.72|0
1717170900000|2024-05-31 15:55:00|16.73|14.83|16.74|14.84|16.78|14.88|16.71|14.82|0
1717171200000|2024-05-31 16:00:00|16.75|14.85|16.86|14.95|16.88|14.97|16.71|14.82|0
1717171500000|2024-05-31 16:05:00|16.84|14.93|16.87|14.96|16.89|14.98|16.82|14.91|0
1717171800000|2024-05-31 16:10:00|16.88|14.97|16.96|15.04|16.97|15.05|16.85|14.95|0
1717172100000|2024-05-31 16:15:00|16.97|15.05|17.06|15.13|17.1|15.16|16.95|15.03|0
1717172400000|2024-05-31 16:20:00|17.07|15.14|17.02|15.1|17.23|15.28|17.02|15.1|0
1717172700000|2024-05-31 16:25:00|17.03|15.11|17.06|15.13|17.11|15.17|17.02|15.1|0
1717173000000|2024-05-31 16:30:00|17.07|15.14|17|15.08|17.07|15.14|16.96|15.04|0
1717173300000|2024-05-31 16:35:00|17.01|15.09|16.94|15.02|17.09|15.15|16.94|15.02|0
1717173600000|2024-05-31 16:40:00|16.92|15.01|16.87|14.96|16.96|15.04|16.51|14.64|0
1717173900000|2024-05-31 16:45:00|16.86|14.95|17.05|15.12|17.09|15.16|16.82|14.91|0
1717174200000|2024-05-31 16:50:00|17.06|15.13|17.03|15.1|17.14|15.2|16.98|15.06|0
1717174500000|2024-05-31 16:55:00|17.02|15.09|16.95|15.04|17.05|15.12|16.95|15.03|0
1717174800000|2024-05-31 17:00:00|16.94|15.03|16.85|14.94|16.95|15.03|16.8|14.9|0
1717175100000|2024-05-31 17:05:00|16.86|14.95|16.75|14.85|16.87|14.96|16.75|14.85|0
1717175400000|2024-05-31 17:10:00|16.76|14.87|16.66|14.77|16.76|14.87|16.66|14.77|0
1717175700000|2024-05-31 17:15:00|16.68|14.79|16.78|14.88|16.81|14.91|16.58|14.71|0
1717176000000|2024-05-31 17:20:00|16.77|14.87|16.69|14.8|16.82|14.91|16.68|14.79|0
1717176300000|2024-05-31 17:25:00|16.7|14.81|16.65|14.76|16.7|14.81|16.6|14.72|0
1717176600000|2024-05-31 17:30:00|16.64|14.75|16.65|14.77|16.68|14.79|16.57|14.7|0
1717176900000|2024-05-31 17:35:00|16.64|14.76|16.72|14.83|16.72|14.83|16.63|14.74|0
1717177200000|2024-05-31 17:40:00|16.73|14.82|16.66|14.77|16.77|14.87|16.65|14.77|0
1717177500000|2024-05-31 17:45:00|16.68|14.79|16.61|14.73|16.68|14.79|16.58|14.7|0
1717177800000|2024-05-31 17:50:00|16.6|14.72|16.71|14.82|16.74|14.84|16.56|14.69|0
1717178100000|2024-05-31 17:55:00|16.7|14.81|16.61|14.73|16.7|14.81|16.61|14.73|0
1717178400000|2024-05-31 18:00:00|16.62|14.74|16.68|14.8|16.69|14.8|16.61|14.73|0
1717178700000|2024-05-31 18:05:00|16.69|14.79|16.63|14.75|16.71|14.82|16.61|14.73|0
1717179000000|2024-05-31 18:10:00|16.64|14.76|16.58|14.7|16.66|14.77|16.48|14.61|0
1717179300000|2024-05-31 18:15:00|16.56|14.68|16.47|14.61|16.56|14.68|16.45|14.59|0
1717179600000|2024-05-31 18:20:00|16.49|14.62|16.5|14.64|16.54|14.67|16.48|14.61|0
1717179900000|2024-05-31 18:25:00|16.51|14.62|16.64|14.75|16.65|14.76|16.48|14.61|0
1717180200000|2024-05-31 18:30:00|16.63|14.74|16.67|14.78|16.71|14.82|16.57|14.7|0
1717180500000|2024-05-31 18:35:00|16.65|14.77|16.54|14.67|16.66|14.78|16.53|14.66|0
1717180800000|2024-05-31 18:40:00|16.53|14.66|16.16|14.33|16.84|14.93|16.15|14.32|0
1717181100000|2024-05-31 18:45:00|16.17|14.34|16.26|14.42|16.3|14.45|16.13|14.31|0
1717181400000|2024-05-31 18:50:00|16.28|14.44|16.39|14.54|16.45|14.58|16.25|14.41|0
1717181700000|2024-05-31 18:55:00|16.38|14.53|16.24|14.4|16.39|14.54|16.2|14.37|0
1717182000000|2024-05-31 19:00:00|16.25|14.41|16.28|14.44|16.37|14.52|16.22|14.38|0
1717182300000|2024-05-31 19:05:00|16.27|14.43|16.09|14.27|16.27|14.43|16.06|14.24|0
1717182600000|2024-05-31 19:10:00|16.1|14.28|16|14.19|16.11|14.29|15.97|14.17|0
1717182900000|2024-05-31 19:15:00|16.02|14.2|15.99|14.18|16.07|14.25|15.97|14.16|0
1717183200000|2024-05-31 19:20:00|15.98|14.17|15.87|14.07|16|14.19|15.86|14.06|0
1717183500000|2024-05-31 19:25:00|15.86|14.06|15.95|14.15|15.95|14.15|15.8|14|0
1717183800000|2024-05-31 19:30:00|15.96|14.16|15.9|14.1|16.05|14.23|15.83|14.03|0
1717184100000|2024-05-31 19:35:00|15.89|14.09|15.86|14.06|15.9|14.1|15.84|14.04|0
1717184400000|2024-05-31 19:40:00|15.85|14.05|15.46|13.66|15.85|14.05|15.43|13.63|0
1717184700000|2024-05-31 19:45:00|15.44|13.64|15.07|13.27|15.74|13.94|15.01|13.21|0
1717185000000|2024-05-31 19:50:00|15.03|13.23|14.71|12.91|15.08|13.28|14.61|12.81|0
1717185300000|2024-05-31 19:55:00|14.69|12.89|14.22|12.42|14.69|12.89|14.21|12.41|0
1717185600000|2024-05-31 20:00:00|14.32|12.52|14.74|12.94|15.27|13.47|14.17|12.37|0
1717185900000|2024-05-31 20:05:00|14.76|12.96|15.01|13.21|15.03|13.23|14.76|12.96|0
1717186200000|2024-05-31 20:10:00|15.02|13.22|14.96|13.16|15.02|13.22|14.95|13.15|0
1717374000000|2024-06-03 00:20:00|14.32|12.52|14.3|12.5|14.33|12.53|14.28|12.48|0
1717374300000|2024-06-03 00:25:00|14.31|12.51|14.26|12.46|14.32|12.52|14.25|12.45|0
1717374600000|2024-06-03 00:30:00|14.27|12.47|14.27|12.47|14.3|12.5|14.26|12.46|0
1717374900000|2024-06-03 00:35:00|14.28|12.48|14.31|12.51|14.32|12.52|14.27|12.47|0
1717375200000|2024-06-03 00:40:00|14.32|12.52|14.36|12.56|14.36|12.56|14.32|12.52|0
1717375500000|2024-06-03 00:45:00|14.35|12.55|14.35|12.55|14.36|12.56|14.34|12.54|0
1717375800000|2024-06-03 00:50:00|14.36|12.56|14.33|12.53|14.36|12.56|14.32|12.52|0
1717376100000|2024-06-03 00:55:00|14.32|12.52|14.35|12.55|14.35|12.55|14.32|12.52|0
1717376400000|2024-06-03 01:00:00|14.34|12.54|14.32|12.52|14.34|12.54|14.29|12.49|0
1717376700000|2024-06-03 01:05:00|14.31|12.51|14.34|12.54|14.36|12.56|14.31|12.51|0
1717377000000|2024-06-03 01:10:00|14.35|12.55|14.39|12.59|14.39|12.59|14.34|12.54|0
1717377300000|2024-06-03 01:15:00|14.38|12.58|14.38|12.58|14.39|12.59|14.36|12.56|0
1717377600000|2024-06-03 01:20:00|14.39|12.59|14.44|12.64|14.44|12.64|14.39|12.59|0
1717377900000|2024-06-03 01:25:00|14.45|12.65|14.43|12.63|14.46|12.66|14.42|12.62|0
1717378200000|2024-06-03 01:30:00|14.44|12.64|14.47|12.67|14.47|12.67|14.42|12.62|0
1717378500000|2024-06-03 01:35:00|14.48|12.68|14.43|12.63|14.48|12.68|14.39|12.59|0
1717378800000|2024-06-03 01:40:00|14.42|12.62|14.39|12.59|14.43|12.63|14.37|12.57|0
1717379100000|2024-06-03 01:45:00|14.38|12.58|14.4|12.6|14.42|12.62|14.37|12.57|0
1717379400000|2024-06-03 01:50:00|14.41|12.61|14.42|12.62|14.42|12.62|14.4|12.6|0
1717379700000|2024-06-03 01:55:00|14.41|12.61|14.42|12.62|14.42|12.62|14.4|12.6|0
1717380000000|2024-06-03 02:00:00|14.41|12.61|14.39|12.59|14.42|12.62|14.38|12.58|0
1717380300000|2024-06-03 02:05:00|14.38|12.58|14.36|12.56|14.38|12.58|14.34|12.54|0
1717380600000|2024-06-03 02:10:00|14.35|12.55|14.33|12.53|14.35|12.55|14.33|12.53|0
1717380900000|2024-06-03 02:15:00|14.34|12.54|14.33|12.53|14.34|12.54|14.32|12.52|0
1717381200000|2024-06-03 02:20:00|14.34|12.54|14.33|12.53|14.34|12.54|14.32|12.52|0
1717381500000|2024-06-03 02:25:00|14.32|12.52|14.32|12.52|14.33|12.53|14.31|12.51|0
1717381800000|2024-06-03 02:30:00|14.33|12.53|14.35|12.55|14.37|12.57|14.33|12.53|0
1717382100000|2024-06-03 02:35:00|14.34|12.54|14.32|12.52|14.35|12.55|14.32|12.52|0
1717382400000|2024-06-03 02:40:00|14.33|12.53|14.32|12.52|14.33|12.53|14.31|12.51|0
1717382700000|2024-06-03 02:45:00|14.31|12.51|14.32|12.52|14.32|12.52|14.31|12.51|0
1717383000000|2024-06-03 02:50:00|14.31|12.51|14.31|12.51|14.31|12.51|14.3|12.5|0
1717383300000|2024-06-03 02:55:00|14.3|12.5|14.31|12.51|14.32|12.52|14.3|12.5|0
1717383600000|2024-06-03 03:00:00|14.3|12.5|14.31|12.51|14.32|12.52|14.29|12.49|0
1717383900000|2024-06-03 03:05:00|14.3|12.5|14.28|12.48|14.31|12.51|14.28|12.48|0
1717384200000|2024-06-03 03:10:00|14.27|12.47|14.27|12.47|14.28|12.48|14.27|12.47|0
1717384500000|2024-06-03 03:15:00|14.28|12.48|14.32|12.52|14.33|12.53|14.27|12.47|0
1717384800000|2024-06-03 03:20:00|14.31|12.51|14.32|12.52|14.33|12.53|14.31|12.51|0
1717385100000|2024-06-03 03:25:00|14.31|12.51|14.34|12.54|14.35|12.55|14.31|12.51|0
1717385400000|2024-06-03 03:30:00|14.35|12.55|14.35|12.55|14.37|12.57|14.34|12.54|0
1717385700000|2024-06-03 03:35:00|14.34|12.54|14.32|12.52|14.35|12.55|14.31|12.51|0
1717386000000|2024-06-03 03:40:00|14.33|12.53|14.34|12.54|14.35|12.55|14.32|12.52|0
1717386300000|2024-06-03 03:45:00|14.33|12.53|14.33|12.53|14.34|12.54|14.31|12.51|0
1717386600000|2024-06-03 03:50:00|14.32|12.52|14.34|12.54|14.34|12.54|14.31|12.51|0
1717386900000|2024-06-03 03:55:00|14.33|12.53|14.32|12.52|14.33|12.53|14.31|12.51|0
1717387200000|2024-06-03 04:00:00|14.31|12.51|14.31|12.51|14.31|12.51|14.3|12.5|0
1717387500000|2024-06-03 04:05:00|14.3|12.5|14.3|12.5|14.31|12.51|14.3|12.5|0
1717387800000|2024-06-03 04:10:00|14.29|12.49|14.31|12.51|14.31|12.51|14.29|12.49|0
1717388100000|2024-06-03 04:15:00|14.3|12.5|14.32|12.52|14.32|12.52|14.3|12.5|0
1717388400000|2024-06-03 04:20:00|14.31|12.51|14.28|12.48|14.31|12.51|14.28|12.48|0
1717388700000|2024-06-03 04:25:00|14.27|12.47|14.27|12.47|14.27|12.47|14.26|12.46|0
1717389000000|2024-06-03 04:30:00|14.26|12.46|14.26|12.46|14.26|12.46|14.24|12.44|0
1717389300000|2024-06-03 04:35:00|14.25|12.45|14.24|12.44|14.26|12.46|14.24|12.44|0
1717389600000|2024-06-03 04:40:00|14.25|12.45|14.26|12.46|14.26|12.46|14.25|12.45|0
1717389900000|2024-06-03 04:45:00|14.25|12.45|14.23|12.43|14.25|12.45|14.22|12.42|0
1717390200000|2024-06-03 04:50:00|14.24|12.44|14.25|12.45|14.26|12.46|14.24|12.44|0
1717390500000|2024-06-03 04:55:00|14.24|12.44|14.31|12.51|14.31|12.51|14.24|12.44|0
1717390800000|2024-06-03 05:00:00|14.32|12.52|14.33|12.53|14.33|12.53|14.29|12.49|0
1717391100000|2024-06-03 05:05:00|14.32|12.52|14.32|12.52|14.34|12.54|14.31|12.51|0
1717391400000|2024-06-03 05:10:00|14.33|12.53|14.31|12.51|14.34|12.54|14.31|12.51|0
1717391700000|2024-06-03 05:15:00|14.32|12.52|14.29|12.49|14.32|12.52|14.28|12.48|0
1717392000000|2024-06-03 05:20:00|14.28|12.48|14.31|12.51|14.31|12.51|14.28|12.48|0
1717392300000|2024-06-03 05:25:00|14.32|12.52|14.35|12.55|14.35|12.55|14.31|12.51|0
1717392600000|2024-06-03 05:30:00|14.34|12.54|14.33|12.53|14.34|12.54|14.31|12.51|0
1717392900000|2024-06-03 05:35:00|14.32|12.52|14.35|12.55|14.35|12.55|14.32|12.52|0
1717393200000|2024-06-03 05:40:00|14.34|12.54|14.37|12.57|14.37|12.57|14.33|12.53|0
1717393500000|2024-06-03 05:45:00|14.38|12.58|14.37|12.57|14.4|12.6|14.37|12.57|0
1717393800000|2024-06-03 05:50:00|14.36|12.56|14.34|12.54|14.37|12.57|14.34|12.54|0
1717394100000|2024-06-03 05:55:00|14.35|12.55|14.34|12.54|14.37|12.57|14.34|12.54|0
1717394400000|2024-06-03 06:00:00|14.35|12.55|14.33|12.53|14.37|12.57|14.31|12.51|0
1717394700000|2024-06-03 06:05:00|14.31|12.51|14.35|12.55|14.36|12.56|14.31|12.51|0
1717395000000|2024-06-03 06:10:00|14.36|12.56|14.38|12.58|14.41|12.61|14.34|12.54|0
1717395300000|2024-06-03 06:15:00|14.39|12.59|14.39|12.59|14.4|12.6|14.37|12.57|0
1717395600000|2024-06-03 06:20:00|14.4|12.6|14.35|12.55|14.4|12.6|14.35|12.55|0
1717395900000|2024-06-03 06:25:00|14.36|12.56|14.37|12.57|14.38|12.58|14.36|12.56|0
1717396200000|2024-06-03 06:30:00|14.38|12.58|14.34|12.54|14.38|12.58|14.32|12.52|0
1717396500000|2024-06-03 06:35:00|14.33|12.53|14.17|12.37|14.55|12.75|14.15|12.35|0
1717396800000|2024-06-03 06:40:00|14.16|12.36|14.28|12.48|14.28|12.48|14.16|12.36|0
1717397100000|2024-06-03 06:45:00|14.27|12.47|14.2|12.4|14.27|12.47|14.19|12.39|0
1717397400000|2024-06-03 06:50:00|14.21|12.41|14.25|12.45|14.26|12.46|14.2|12.4|0
1717397700000|2024-06-03 06:55:00|14.26|12.46|14.24|12.44|14.27|12.47|14.24|12.44|0
1717398000000|2024-06-03 07:00:00|14.25|12.45|14.26|12.46|14.28|12.48|14.21|12.41|0
1717398300000|2024-06-03 07:05:00|14.24|12.44|14.25|12.45|14.27|12.47|14.22|12.42|0
1717398600000|2024-06-03 07:10:00|14.24|12.44|14.32|12.52|14.32|12.52|14.21|12.41|0
1717398900000|2024-06-03 07:15:00|14.33|12.53|14.4|12.6|14.42|12.62|14.33|12.53|0
1717399200000|2024-06-03 07:20:00|14.41|12.61|14.47|12.67|14.47|12.67|14.4|12.6|0
1717399500000|2024-06-03 07:25:00|14.46|12.66|14.46|12.66|14.48|12.68|14.43|12.63|0
1717399800000|2024-06-03 07:30:00|14.45|12.65|14.55|12.75|14.55|12.75|14.41|12.61|0
1717400100000|2024-06-03 07:35:00|14.54|12.74|14.49|12.69|14.57|12.77|14.46|12.66|0
1717400400000|2024-06-03 07:40:00|14.5|12.7|14.53|12.73|14.53|12.73|14.48|12.68|0
1717400700000|2024-06-03 07:45:00|14.52|12.72|14.47|12.67|14.53|12.73|14.43|12.63|0
1717401000000|2024-06-03 07:50:00|14.48|12.68|14.59|12.79|14.59|12.79|14.47|12.67|0
1717401300000|2024-06-03 07:55:00|14.58|12.78|14.57|12.77|14.59|12.79|14.51|12.71|0
1717401600000|2024-06-03 08:00:00|14.56|12.76|14.54|12.74|14.66|12.86|14.53|12.73|0
1717401900000|2024-06-03 08:05:00|14.53|12.73|14.53|12.73|14.56|12.76|14.5|12.7|0
1717402200000|2024-06-03 08:10:00|14.52|12.72|14.43|12.63|14.53|12.73|14.41|12.61|0
1717402500000|2024-06-03 08:15:00|14.44|12.64|14.45|12.65|14.5|12.7|14.43|12.63|0
1717402800000|2024-06-03 08:20:00|14.46|12.66|14.41|12.61|14.46|12.66|14.38|12.58|0
1717403100000|2024-06-03 08:25:00|14.42|12.62|14.38|12.58|14.42|12.62|14.35|12.55|0
1717403400000|2024-06-03 08:30:00|14.37|12.57|14.33|12.53|14.37|12.57|14.31|12.51|0
1717403700000|2024-06-03 08:35:00|14.31|12.51|14.36|12.56|14.37|12.57|14.3|12.5|0
1717404000000|2024-06-03 08:40:00|14.37|12.57|14.43|12.63|14.43|12.63|14.35|12.55|0
1717404300000|2024-06-03 08:45:00|14.44|12.64|14.32|12.52|14.44|12.64|14.32|12.52|0
1717404600000|2024-06-03 08:50:00|14.31|12.51|14.3|12.5|14.35|12.55|14.3|12.5|0
1717404900000|2024-06-03 08:55:00|14.31|12.51|14.35|12.55|14.35|12.55|14.28|12.48|0
1717405200000|2024-06-03 09:00:00|14.34|12.54|14.37|12.57|14.42|12.62|14.33|12.53|0
1717405500000|2024-06-03 09:05:00|14.38|12.58|14.33|12.53|14.38|12.58|14.32|12.52|0
1717405800000|2024-06-03 09:10:00|14.34|12.54|14.38|12.58|14.39|12.59|14.33|12.53|0
1717406100000|2024-06-03 09:15:00|14.37|12.57|14.41|12.61|14.44|12.64|14.37|12.57|0
1717406400000|2024-06-03 09:20:00|14.42|12.62|14.41|12.61|14.44|12.64|14.41|12.61|0
1717406700000|2024-06-03 09:25:00|14.42|12.62|14.38|12.58|14.43|12.63|14.38|12.58|0
1717407000000|2024-06-03 09:30:00|14.4|12.6|14.36|12.56|14.41|12.61|14.36|12.56|0
1717407300000|2024-06-03 09:35:00|14.35|12.55|14.42|12.62|14.43|12.63|14.35|12.55|0
1717407600000|2024-06-03 09:40:00|14.43|12.63|14.45|12.65|14.46|12.66|14.41|12.61|0
1717407900000|2024-06-03 09:45:00|14.44|12.64|14.48|12.68|14.53|12.73|14.43|12.63|0
1717408200000|2024-06-03 09:50:00|14.49|12.69|14.41|12.61|14.5|12.7|14.41|12.61|0
1717408500000|2024-06-03 09:55:00|14.4|12.6|14.42|12.62|14.45|12.65|14.4|12.6|0
1717408800000|2024-06-03 10:00:00|14.41|12.61|14.42|12.62|14.43|12.63|14.39|12.59|0
1717409100000|2024-06-03 10:05:00|14.43|12.63|14.42|12.62|14.45|12.65|14.39|12.59|0
1717409400000|2024-06-03 10:10:00|14.43|12.63|14.41|12.61|14.44|12.64|14.39|12.59|0
1717409700000|2024-06-03 10:15:00|14.4|12.6|14.43|12.63|14.44|12.64|14.4|12.6|0
1717410000000|2024-06-03 10:20:00|14.42|12.62|14.43|12.63|14.45|12.65|14.41|12.61|0
1717410300000|2024-06-03 10:25:00|14.44|12.64|14.41|12.61|14.44|12.64|14.4|12.6|0
1717410600000|2024-06-03 10:30:00|14.4|12.6|14.39|12.59|14.44|12.64|14.36|12.56|0
1717410900000|2024-06-03 10:35:00|14.38|12.58|14.41|12.61|14.43|12.63|14.38|12.58|0
1717411200000|2024-06-03 10:40:00|14.42|12.62|14.43|12.63|14.44|12.64|14.4|12.6|0
1717411500000|2024-06-03 10:45:00|14.44|12.64|14.46|12.66|14.48|12.68|14.43|12.63|0
1717411800000|2024-06-03 10:50:00|14.47|12.67|14.46|12.66|14.48|12.68|14.45|12.65|0
1717412100000|2024-06-03 10:55:00|14.45|12.65|14.43|12.63|14.46|12.66|14.39|12.59|0
1717412400000|2024-06-03 11:00:00|14.42|12.62|14.38|12.58|14.42|12.62|14.36|12.56|0
1717412700000|2024-06-03 11:05:00|14.37|12.57|14.35|12.55|14.41|12.61|14.35|12.55|0
1717413000000|2024-06-03 11:10:00|14.34|12.54|14.32|12.52|14.36|12.56|14.29|12.49|0
1717413300000|2024-06-03 11:15:00|14.33|12.53|14.31|12.51|14.34|12.54|14.29|12.49|0
1717413600000|2024-06-03 11:20:00|14.3|12.5|14.38|12.58|14.38|12.58|14.3|12.5|0
1717413900000|2024-06-03 11:25:00|14.39|12.59|14.42|12.62|14.46|12.66|14.39|12.59|0
1717414200000|2024-06-03 11:30:00|14.41|12.61|14.36|12.56|14.41|12.61|14.3|12.5|0
1717414500000|2024-06-03 11:35:00|14.37|12.57|14.22|12.42|14.4|12.6|14.22|12.42|0
1717414800000|2024-06-03 11:40:00|14.21|12.41|14.16|12.36|14.21|12.41|14.14|12.34|0
1717415100000|2024-06-03 11:45:00|14.15|12.35|14.11|12.31|14.19|12.39|14.1|12.3|0
1717415400000|2024-06-03 11:50:00|14.12|12.32|14.13|12.33|14.15|12.35|14.11|12.31|0
1717415700000|2024-06-03 11:55:00|14.14|12.34|14.12|12.32|14.16|12.36|14.12|12.32|0
1717416000000|2024-06-03 12:00:00|14.11|12.31|14.14|12.34|14.17|12.37|14.1|12.3|0
1717416300000|2024-06-03 12:05:00|14.13|12.33|14.14|12.34|14.15|12.35|14.11|12.31|0
1717416600000|2024-06-03 12:10:00|14.13|12.33|14.1|12.3|14.14|12.34|14.09|12.29|0
1717416900000|2024-06-03 12:15:00|14.09|12.29|14.13|12.33|14.13|12.33|14.06|12.26|0
1717417200000|2024-06-03 12:20:00|14.12|12.32|14.1|12.3|14.13|12.33|14.09|12.29|0
1717417500000|2024-06-03 12:25:00|14.11|12.31|14.1|12.3|14.12|12.32|14.08|12.28|0
1717417800000|2024-06-03 12:30:00|14.11|12.31|14.18|12.38|14.19|12.39|14.1|12.3|0
1717418100000|2024-06-03 12:35:00|14.19|12.39|14.13|12.33|14.2|12.4|14.13|12.33|0
1717418400000|2024-06-03 12:40:00|14.12|12.32|14.1|12.3|14.12|12.32|14.07|12.27|0
1717418700000|2024-06-03 12:45:00|14.11|12.31|14.14|12.34|14.15|12.35|14.1|12.3|0
1717419000000|2024-06-03 12:50:00|14.13|12.33|14.17|12.37|14.17|12.37|14.11|12.31|0
1717419300000|2024-06-03 12:55:00|14.16|12.36|14.31|12.51|14.31|12.51|14.13|12.33|0
1717419600000|2024-06-03 13:00:00|14.3|12.5|14.23|12.43|14.31|12.51|14.21|12.41|0
1717419900000|2024-06-03 13:05:00|14.22|12.42|14.19|12.39|14.25|12.45|14.18|12.38|0
1717420200000|2024-06-03 13:10:00|14.2|12.4|14.23|12.43|14.25|12.45|14.18|12.38|0
1717420500000|2024-06-03 13:15:00|14.24|12.44|14.23|12.43|14.25|12.45|14.22|12.42|0
1717420800000|2024-06-03 13:20:00|14.24|12.44|14.15|12.35|14.25|12.45|14.12|12.32|0
1717421100000|2024-06-03 13:25:00|14.14|12.34|14.12|12.32|14.18|12.38|14.11|12.31|0
1717421400000|2024-06-03 13:30:00|14.1|12.3|14.21|12.41|14.23|12.43|14.1|12.3|0
1717421700000|2024-06-03 13:35:00|14.2|12.4|14.19|12.39|14.25|12.45|14.19|12.39|0
1717422000000|2024-06-03 13:40:00|14.18|12.38|14.23|12.43|14.24|12.44|14.1|12.3|0
1717422300000|2024-06-03 13:45:00|14.22|12.42|14.22|12.42|14.24|12.44|14.14|12.34|0
1717422600000|2024-06-03 13:50:00|14.21|12.41|14.4|12.6|14.41|12.61|14.21|12.41|0
1717422900000|2024-06-03 13:55:00|14.39|12.59|14.43|12.63|14.61|12.81|14.2|12.4|0
1717423200000|2024-06-03 14:00:00|14.21|12.41|14.49|12.69|14.55|12.75|14.14|12.34|0
1717423500000|2024-06-03 14:05:00|14.48|12.68|14.55|12.75|14.55|12.75|14.32|12.52|0
1717423800000|2024-06-03 14:10:00|14.56|12.76|14.35|12.55|14.58|12.78|14.35|12.55|0
1717424100000|2024-06-03 14:15:00|14.36|12.56|14.46|12.66|14.46|12.66|14.28|12.48|0
1717424400000|2024-06-03 14:20:00|14.45|12.65|14.09|12.29|14.46|12.66|14.02|12.22|0
1717424700000|2024-06-03 14:25:00|14.1|12.3|14.11|12.31|14.14|12.34|14.02|12.22|0
1717425000000|2024-06-03 14:30:00|14.1|12.3|14.24|12.44|14.27|12.47|14.09|12.29|0
1717425300000|2024-06-03 14:35:00|14.25|12.45|14.35|12.55|14.4|12.6|14.21|12.41|0
1717425600000|2024-06-03 14:40:00|14.36|12.56|14.37|12.57|14.39|12.59|14.24|12.44|0
1717425900000|2024-06-03 14:45:00|14.36|12.56|14.62|12.82|14.63|12.83|14.35|12.55|0
1717426200000|2024-06-03 14:50:00|14.61|12.81|14.77|12.97|14.77|12.97|14.55|12.75|0
1717426500000|2024-06-03 14:55:00|14.76|12.96|14.75|12.95|14.83|13.03|14.71|12.91|0
1717426800000|2024-06-03 15:00:00|14.73|12.93|14.84|13.04|14.88|13.08|14.73|12.93|0
1717427100000|2024-06-03 15:05:00|14.86|13.06|14.69|12.89|14.92|13.12|14.67|12.87|0
1717427400000|2024-06-03 15:10:00|14.7|12.9|14.71|12.91|14.74|12.94|14.64|12.84|0
1717427700000|2024-06-03 15:15:00|14.69|12.89|14.36|12.56|14.74|12.94|14.1|12.3|0
1717428000000|2024-06-03 15:20:00|14.34|12.54|14.36|12.56|14.38|12.58|14.3|12.5|0
1717428300000|2024-06-03 15:25:00|14.38|12.58|14.35|12.55|14.41|12.61|14.32|12.52|0
1717428600000|2024-06-03 15:30:00|14.36|12.56|14.47|12.67|14.47|12.67|14.31|12.51|0
1717428900000|2024-06-03 15:35:00|14.5|12.7|14.43|12.63|14.5|12.7|14.27|12.47|0
1717429200000|2024-06-03 15:40:00|14.44|12.64|14.41|12.61|14.54|12.74|14.38|12.58|0
1717429500000|2024-06-03 15:45:00|14.43|12.63|14.48|12.68|14.54|12.74|14.39|12.59|0
1717429800000|2024-06-03 15:50:00|14.47|12.67|14.41|12.61|14.51|12.71|14.37|12.57|0
1717430100000|2024-06-03 15:55:00|14.4|12.6|14.44|12.64|14.51|12.71|14.4|12.6|0
1717430400000|2024-06-03 16:00:00|14.43|12.63|14.47|12.67|14.54|12.74|14.34|12.54|0
1717430700000|2024-06-03 16:05:00|14.46|12.66|14.57|12.77|14.62|12.82|14.35|12.55|0
1717431000000|2024-06-03 16:10:00|14.56|12.76|14.79|12.99|14.92|13.12|14.5|12.7|0
1717431300000|2024-06-03 16:15:00|14.78|12.98|14.96|13.16|15|13.2|14.78|12.98|0
1717431600000|2024-06-03 16:20:00|15|13.2|15.09|13.29|15.17|13.37|14.94|13.14|0
1717431900000|2024-06-03 16:25:00|15.08|13.28|15.07|13.27|15.15|13.35|15.02|13.22|0
1717432200000|2024-06-03 16:30:00|15.09|13.29|15.24|13.44|15.26|13.46|15|13.2|0
1717432500000|2024-06-03 16:35:00|15.22|13.42|14.99|13.19|15.26|13.46|14.99|13.19|0
1717432800000|2024-06-03 16:40:00|15|13.2|15.06|13.26|15.1|13.3|14.96|13.16|0
1717433100000|2024-06-03 16:45:00|15.08|13.28|14.9|13.1|15.09|13.29|14.9|13.1|0
1717433400000|2024-06-03 16:50:00|14.91|13.11|14.98|13.18|15.15|13.35|14.91|13.11|0
1717433700000|2024-06-03 16:55:00|14.95|13.15|14.97|13.17|15|13.2|14.9|13.1|0
1717434000000|2024-06-03 17:00:00|14.98|13.18|15.06|13.26|15.07|13.27|14.97|13.17|0
1717434300000|2024-06-03 17:05:00|15.05|13.25|15.1|13.3|15.1|13.3|14.95|13.15|0
1717434600000|2024-06-03 17:10:00|15.11|13.31|15.16|13.36|15.34|13.54|15.1|13.3|0
1717434900000|2024-06-03 17:15:00|15.15|13.35|14.96|13.16|15.17|13.37|14.93|13.13|0
1717435200000|2024-06-03 17:20:00|14.95|13.15|14.89|13.09|14.96|13.16|14.83|13.03|0
1717435500000|2024-06-03 17:25:00|14.91|13.11|14.58|12.78|14.93|13.13|14.57|12.77|0
1717435800000|2024-06-03 17:30:00|14.59|12.79|14.49|12.69|14.59|12.79|14.41|12.61|0
1717436100000|2024-06-03 17:35:00|14.5|12.7|14.4|12.6|14.55|12.75|14.36|12.56|0
1717436400000|2024-06-03 17:40:00|14.41|12.61|14.35|12.55|14.43|12.63|14.31|12.51|0
1717436700000|2024-06-03 17:45:00|14.34|12.54|14.36|12.56|14.39|12.59|14.3|12.5|0
1717437000000|2024-06-03 17:50:00|14.35|12.55|14.42|12.62|14.47|12.67|14.34|12.54|0
1717437300000|2024-06-03 17:55:00|14.43|12.63|14.41|12.61|14.51|12.71|14.41|12.61|0
1717437600000|2024-06-03 18:00:00|14.42|12.62|14.35|12.55|14.43|12.63|14.33|12.53|0
1717437900000|2024-06-03 18:05:00|14.34|12.54|14.47|12.67|14.65|12.85|14.34|12.54|0
1717438200000|2024-06-03 18:10:00|14.45|12.65|14.69|12.89|14.7|12.9|14.41|12.61|0
1717438500000|2024-06-03 18:15:00|14.68|12.88|14.55|12.75|14.68|12.88|14.53|12.73|0
1717438800000|2024-06-03 18:20:00|14.56|12.76|14.43|12.63|14.57|12.77|14.4|12.6|0
1717439100000|2024-06-03 18:25:00|14.45|12.65|14.57|12.77|14.57|12.77|14.38|12.58|0
1717439400000|2024-06-03 18:30:00|14.56|12.76|14.47|12.67|14.56|12.76|14.43|12.63|0
1717439700000|2024-06-03 18:35:00|14.48|12.68|14.4|12.6|14.5|12.7|14.39|12.59|0
1717440000000|2024-06-03 18:40:00|14.38|12.58|14.37|12.57|14.43|12.63|14.26|12.46|0
1717440300000|2024-06-03 18:45:00|14.38|12.58|14.33|12.53|14.4|12.6|14.32|12.52|0
1717440600000|2024-06-03 18:50:00|14.32|12.52|14.48|12.68|14.49|12.69|14.32|12.52|0
1717440900000|2024-06-03 18:55:00|14.46|12.66|14.37|12.57|14.5|12.7|14.36|12.56|0
1717441200000|2024-06-03 19:00:00|14.38|12.58|14.33|12.53|14.41|12.61|14.26|12.46|0
1717441500000|2024-06-03 19:05:00|14.32|12.52|14.35|12.55|14.38|12.58|14.29|12.49|0
1717441800000|2024-06-03 19:10:00|14.36|12.56|14.43|12.63|14.51|12.71|14.3|12.5|0
1717442100000|2024-06-03 19:15:00|14.44|12.64|14.39|12.59|14.46|12.66|14.39|12.59|0
1717442400000|2024-06-03 19:20:00|14.4|12.6|14.33|12.53|14.42|12.62|14.29|12.49|0
1717442700000|2024-06-03 19:25:00|14.32|12.52|14.36|12.56|14.37|12.57|14.28|12.48|0
1717443000000|2024-06-03 19:30:00|14.34|12.54|14.29|12.49|14.45|12.65|14.29|12.49|0
1717443300000|2024-06-03 19:35:00|14.3|12.5|14.47|12.67|14.5|12.7|14.3|12.5|0
1717443600000|2024-06-03 19:40:00|14.46|12.66|14.44|12.64|14.49|12.69|14.36|12.56|0
1717443900000|2024-06-03 19:45:00|14.45|12.65|14.3|12.5|14.45|12.65|14.29|12.49|0
1717444200000|2024-06-03 19:50:00|14.28|12.48|14.24|12.44|14.36|12.56|14.22|12.42|0
1717444500000|2024-06-03 19:55:00|14.23|12.43|13.96|12.16|14.23|12.43|13.95|12.15|0
1717444800000|2024-06-03 20:00:00|13.92|12.12|13.92|12.12|13.96|12.16|13.86|12.06|0
1717445100000|2024-06-03 20:05:00|13.93|12.13|13.9|12.1|13.94|12.14|13.87|12.07|0
1717445400000|2024-06-03 20:10:00|13.89|12.09|13.87|12.07|13.89|12.09|13.86|12.06|0
1717445700000|2024-06-03 20:15:00|13.97|11.97|13.9|11.9|13.98|11.98|13.88|11.88|0
1717446000000|2024-06-03 20:20:00|13.91|11.91|13.88|11.88|13.91|11.91|13.88|11.88|0
1717446300000|2024-06-03 20:25:00|13.89|11.89|13.92|11.92|13.92|11.92|13.88|11.88|0
1717446600000|2024-06-03 20:30:00|13.91|11.91|13.91|11.91|13.92|11.92|13.9|11.9|0
1717446900000|2024-06-03 20:35:00|13.92|11.92|13.92|11.92|13.93|11.93|13.9|11.9|0
1717447200000|2024-06-03 20:40:00|13.91|11.91|13.92|11.92|13.93|11.93|13.91|11.91|0
1717447500000|2024-06-03 20:45:00|13.93|11.93|13.95|11.95|13.95|11.95|13.93|11.93|0
1717447800000|2024-06-03 20:50:00|13.94|11.94|13.96|11.96|13.96|11.96|13.94|11.94|0
1717448100000|2024-06-03 20:55:00|13.95|11.95|13.97|11.97|13.97|11.97|13.95|11.95|0
1717448400000|2024-06-03 21:00:00|13.96|11.96|13.96|11.96|13.98|11.98|13.95|11.95|0
1717448700000|2024-06-03 21:05:00|13.97|11.97|13.97|11.97|13.98|11.98|13.96|11.96|0
1717449000000|2024-06-03 21:10:00|13.99|11.99|13.98|11.98|13.99|11.99|13.98|11.98|0
1717449900000|2024-06-03 21:25:00|13.99|11.99|13.98|11.98|14|12|13.98|11.98|0
1717450500000|2024-06-03 21:35:00|13.99|11.99|13.97|11.97|13.99|11.99|13.97|11.97|0
1717450800000|2024-06-03 21:40:00|13.96|11.96|13.96|11.96|13.97|11.97|13.95|11.95|0
1717451100000|2024-06-03 21:45:00|13.98|11.98|13.98|11.98|13.98|11.98|13.96|11.96|0
1717451400000|2024-06-03 21:50:00|13.96|11.96|13.96|11.96|13.97|11.97|13.96|11.96|0
1717451700000|2024-06-03 21:55:00|13.97|11.97|13.96|11.96|13.97|11.97|13.96|11.96|0
1717452000000|2024-06-03 22:00:00|13.97|11.97|14|12|14|12|13.95|11.95|0
1717452300000|2024-06-03 22:05:00|13.99|11.99|13.98|11.98|14.01|12.01|13.98|11.98|0
1717452900000|2024-06-03 22:15:00|13.97|11.97|14|12|14|12|13.97|11.97|0
1717453200000|2024-06-03 22:20:00|13.99|11.99|13.95|11.95|14|12|13.95|11.95|0
1717453500000|2024-06-03 22:25:00|13.96|11.96|13.95|11.95|13.97|11.97|13.95|11.95|0
1717453800000|2024-06-03 22:30:00|13.94|11.94|13.92|11.92|13.95|11.95|13.91|11.91|0
1717454100000|2024-06-03 22:35:00|13.91|11.91|13.91|11.91|13.92|11.92|13.91|11.91|0
1717454400000|2024-06-03 22:40:00|13.92|11.92|13.95|11.95|13.96|11.96|13.92|11.92|0
1717454700000|2024-06-03 22:45:00|13.94|11.94|13.94|11.94|13.96|11.96|13.94|11.94|0
1717455000000|2024-06-03 22:50:00|13.95|11.95|13.95|11.95|13.96|11.96|13.94|11.94|0
1717455300000|2024-06-03 22:55:00|13.94|11.94|13.96|11.96|13.96|11.96|13.93|11.93|0
1717455600000|2024-06-03 23:00:00|13.95|11.95|13.95|11.95|13.95|11.95|13.93|11.93|0
1717455900000|2024-06-03 23:05:00|13.94|11.94|13.94|11.94|13.95|11.95|13.93|11.93|0
1717456200000|2024-06-03 23:10:00|13.93|11.93|13.95|11.95|13.95|11.95|13.93|11.93|0
1717456500000|2024-06-03 23:15:00|13.94|11.94|13.94|11.94|13.95|11.95|13.92|11.92|0
1717456800000|2024-06-03 23:20:00|13.93|11.93|13.94|11.94|13.95|11.95|13.92|11.92|0
1717457100000|2024-06-03 23:25:00|13.95|11.95|13.96|11.96|13.97|11.97|13.95|11.95|0
1717457400000|2024-06-03 23:30:00|13.97|11.97|13.97|11.97|13.97|11.97|13.96|11.96|0
1717457700000|2024-06-03 23:35:00|13.96|11.96|13.97|11.97|13.97|11.97|13.96|11.96|0
1717458000000|2024-06-03 23:40:00|13.98|11.98|14.01|12.01|14.02|12.02|13.98|11.98|0
1717458300000|2024-06-03 23:45:00|14.02|12.02|14.02|12.02|14.03|12.03|14.01|12.01|0
1717458600000|2024-06-03 23:50:00|14.03|12.03|14.03|12.03|14.04|12.04|14|12|0
1717458900000|2024-06-03 23:55:00|14.04|12.04|14.04|12.04|14.05|12.05|14.03|12.03|0
1717459200000|2024-06-04 00:00:00|14.03|12.03|13.98|11.98|14.03|12.03|13.96|11.96|0
1717459500000|2024-06-04 00:05:00|13.97|11.97|13.95|11.95|14|12|13.95|11.95|0
1717459800000|2024-06-04 00:10:00|13.96|11.96|13.94|11.94|13.96|11.96|13.94|11.94|0
1717460100000|2024-06-04 00:15:00|13.84|12.04|13.83|12.03|13.85|12.05|13.78|11.98|0
1717460400000|2024-06-04 00:20:00|13.84|12.04|13.8|12|13.86|12.06|13.8|12|0
1717460700000|2024-06-04 00:25:00|13.93|12.13|14.06|12.26|14.08|12.28|13.93|12.13|0
1717461000000|2024-06-04 00:30:00|14.05|12.25|14.03|12.23|14.06|12.26|14.03|12.23|0
1717461300000|2024-06-04 00:35:00|14.02|12.22|14.03|12.23|14.04|12.24|14.01|12.21|0
1717461600000|2024-06-04 00:40:00|14.04|12.24|14.04|12.24|14.04|12.24|14.01|12.21|0
1717461900000|2024-06-04 00:45:00|14.03|12.23|14.06|12.26|14.09|12.29|14.03|12.23|0
1717462200000|2024-06-04 00:50:00|14.07|12.27|14.03|12.23|14.08|12.28|14.02|12.22|0
1717462500000|2024-06-04 00:55:00|14.02|12.22|14.04|12.24|14.07|12.27|14.02|12.22|0
1717462800000|2024-06-04 01:00:00|14.05|12.25|14.06|12.26|14.07|12.27|14.02|12.22|0
1717463100000|2024-06-04 01:05:00|14.05|12.25|14.1|12.3|14.11|12.31|14.05|12.25|0
1717463400000|2024-06-04 01:10:00|14.11|12.31|14.11|12.31|14.11|12.31|14.1|12.3|0
1717463700000|2024-06-04 01:15:00|14.12|12.32|14.12|12.32|14.13|12.33|14.11|12.31|0
1717464000000|2024-06-04 01:20:00|14.13|12.33|14.13|12.33|14.13|12.33|14.11|12.31|0
1717464300000|2024-06-04 01:25:00|14.12|12.32|14.12|12.32|14.13|12.33|14.11|12.31|0
1717464600000|2024-06-04 01:30:00|14.11|12.31|14.13|12.33|14.13|12.33|14.1|12.3|0
1717464900000|2024-06-04 01:35:00|14.14|12.34|14.09|12.29|14.14|12.34|14.09|12.29|0
1717465200000|2024-06-04 01:40:00|14.1|12.3|14.04|12.24|14.1|12.3|14.04|12.24|0
1717465500000|2024-06-04 01:45:00|14.05|12.25|14.05|12.25|14.06|12.26|14.04|12.24|0
1717465800000|2024-06-04 01:50:00|14.04|12.24|14.04|12.24|14.08|12.28|14.04|12.24|0
1717466100000|2024-06-04 01:55:00|14.05|12.25|14.07|12.27|14.07|12.27|14.04|12.24|0
1717466400000|2024-06-04 02:00:00|14.08|12.28|14.11|12.31|14.14|12.34|14.08|12.28|0
1717466700000|2024-06-04 02:05:00|14.1|12.3|14.09|12.29|14.12|12.32|14.09|12.29|0
1717467000000|2024-06-04 02:10:00|14.1|12.3|14.11|12.31|14.11|12.31|14.09|12.29|0
1717467300000|2024-06-04 02:15:00|14.1|12.3|14.11|12.31|14.12|12.32|14.09|12.29|0
1717467600000|2024-06-04 02:20:00|14.12|12.32|14.11|12.31|14.13|12.33|14.11|12.31|0
1717467900000|2024-06-04 02:25:00|14.12|12.32|14.13|12.33|14.13|12.33|14.1|12.3|0
1717468200000|2024-06-04 02:30:00|14.12|12.32|14.11|12.31|14.14|12.34|14.1|12.3|0
1717468500000|2024-06-04 02:35:00|14.1|12.3|14.12|12.32|14.12|12.32|14.1|12.3|0
1717468800000|2024-06-04 02:40:00|14.11|12.31|14.09|12.29|14.12|12.32|14.09|12.29|0
1717469100000|2024-06-04 02:45:00|14.1|12.3|14.09|12.29|14.11|12.31|14.09|12.29|0
1717469400000|2024-06-04 02:50:00|14.1|12.3|14.1|12.3|14.11|12.31|14.09|12.29|0
1717469700000|2024-06-04 02:55:00|14.11|12.31|14.11|12.31|14.14|12.34|14.1|12.3|0
1717470000000|2024-06-04 03:00:00|14.12|12.32|14.14|12.34|14.14|12.34|14.11|12.31|0
1717470300000|2024-06-04 03:05:00|14.13|12.33|14.11|12.31|14.14|12.34|14.1|12.3|0
1717470600000|2024-06-04 03:10:00|14.1|12.3|14.11|12.31|14.11|12.31|14.09|12.29|0
1717470900000|2024-06-04 03:15:00|14.1|12.3|14.13|12.33|14.13|12.33|14.1|12.3|0
1717471200000|2024-06-04 03:20:00|14.12|12.32|14.15|12.35|14.15|12.35|14.12|12.32|0
1717471500000|2024-06-04 03:25:00|14.16|12.36|14.16|12.36|14.2|12.4|14.15|12.35|0
1717471800000|2024-06-04 03:30:00|14.15|12.35|14.14|12.34|14.15|12.35|14.13|12.33|0
1717472100000|2024-06-04 03:35:00|14.13|12.33|14.14|12.34|14.15|12.35|14.13|12.33|0
1717472400000|2024-06-04 03:40:00|14.13|12.33|14.12|12.32|14.15|12.35|14.12|12.32|0
1717472700000|2024-06-04 03:45:00|14.13|12.33|14.1|12.3|14.15|12.35|14.09|12.29|0
1717473000000|2024-06-04 03:50:00|14.11|12.31|14.11|12.31|14.12|12.32|14.1|12.3|0
1717473300000|2024-06-04 03:55:00|14.1|12.3|14.1|12.3|14.11|12.31|14.1|12.3|0
1717473600000|2024-06-04 04:00:00|14.11|12.31|14.12|12.32|14.13|12.33|14.11|12.31|0
1717473900000|2024-06-04 04:05:00|14.11|12.31|14.11|12.31|14.13|12.33|14.1|12.3|0
1717474200000|2024-06-04 04:10:00|14.1|12.3|14.11|12.31|14.12|12.32|14.1|12.3|0
1717474500000|2024-06-04 04:15:00|14.12|12.32|14.09|12.29|14.12|12.32|14.09|12.29|0
1717474800000|2024-06-04 04:20:00|14.1|12.3|14.08|12.28|14.1|12.3|14.08|12.28|0
1717475100000|2024-06-04 04:25:00|14.09|12.29|14.08|12.28|14.1|12.3|14.08|12.28|0
1717475400000|2024-06-04 04:30:00|14.09|12.29|14.07|12.27|14.09|12.29|14.07|12.27|0
1717475700000|2024-06-04 04:35:00|14.08|12.28|14.07|12.27|14.08|12.28|14.07|12.27|0
1717476000000|2024-06-04 04:40:00|14.08|12.28|14.09|12.29|14.09|12.29|14.07|12.27|0
1717476300000|2024-06-04 04:45:00|14.1|12.3|14.11|12.31|14.11|12.31|14.1|12.3|0
1717476600000|2024-06-04 04:50:00|14.12|12.32|14.13|12.33|14.14|12.34|14.12|12.32|0
1717476900000|2024-06-04 04:55:00|14.12|12.32|14.14|12.34|14.15|12.35|14.12|12.32|0
1717477200000|2024-06-04 05:00:00|14.13|12.33|14.14|12.34|14.15|12.35|14.13|12.33|0
1717477500000|2024-06-04 05:05:00|14.13|12.33|14.13|12.33|14.16|12.36|14.13|12.33|0
1717477800000|2024-06-04 05:10:00|14.14|12.34|14.13|12.33|14.14|12.34|14.13|12.33|0
1717478100000|2024-06-04 05:15:00|14.14|12.34|14.13|12.33|14.15|12.35|14.13|12.33|0
1717478400000|2024-06-04 05:20:00|14.12|12.32|14.15|12.35|14.15|12.35|14.11|12.31|0
1717478700000|2024-06-04 05:25:00|14.16|12.36|14.15|12.35|14.16|12.36|14.14|12.34|0
1717479000000|2024-06-04 05:30:00|14.14|12.34|14.16|12.36|14.17|12.37|14.13|12.33|0
1717479300000|2024-06-04 05:35:00|14.17|12.37|14.17|12.37|14.19|12.39|14.16|12.36|0
1717479600000|2024-06-04 05:40:00|14.18|12.38|14.18|12.38|14.19|12.39|14.17|12.37|0
1717479900000|2024-06-04 05:45:00|14.17|12.37|14.14|12.34|14.18|12.38|14.14|12.34|0
1717480200000|2024-06-04 05:50:00|14.15|12.35|14.15|12.35|14.18|12.38|14.15|12.35|0
1717480500000|2024-06-04 05:55:00|14.16|12.36|14.12|12.32|14.16|12.36|14.11|12.31|0
1717480800000|2024-06-04 06:00:00|14.13|12.33|14.16|12.36|14.19|12.39|14.12|12.32|0
1717481100000|2024-06-04 06:05:00|14.17|12.37|14.18|12.38|14.18|12.38|14.16|12.36|0
1717481400000|2024-06-04 06:10:00|14.17|12.37|14.17|12.37|14.19|12.39|14.15|12.35|0
1717481700000|2024-06-04 06:15:00|14.16|12.36|14.23|12.43|14.23|12.43|14.16|12.36|0
1717482000000|2024-06-04 06:20:00|14.22|12.42|14.24|12.44|14.25|12.45|14.21|12.41|0
1717482300000|2024-06-04 06:25:00|14.25|12.45|14.26|12.46|14.28|12.48|14.25|12.45|0
1717482600000|2024-06-04 06:30:00|14.25|12.45|14.35|12.55|14.35|12.55|14.25|12.45|0
1717482900000|2024-06-04 06:35:00|14.36|12.56|14.39|12.59|14.42|12.62|14.35|12.55|0
1717483200000|2024-06-04 06:40:00|14.4|12.6|14.41|12.61|14.42|12.62|14.38|12.58|0
1717483500000|2024-06-04 06:45:00|14.42|12.62|14.4|12.6|14.44|12.64|14.4|12.6|0
1717483800000|2024-06-04 06:50:00|14.39|12.59|14.4|12.6|14.4|12.6|14.36|12.56|0
1717484100000|2024-06-04 06:55:00|14.41|12.61|14.4|12.6|14.43|12.63|14.38|12.58|0
1717484400000|2024-06-04 07:00:00|14.39|12.59|14.4|12.6|14.46|12.66|14.37|12.57|0
1717484700000|2024-06-04 07:05:00|14.41|12.61|14.45|12.65|14.45|12.65|14.4|12.6|0
1717485000000|2024-06-04 07:10:00|14.46|12.66|14.52|12.72|14.56|12.76|14.45|12.65|0
1717485300000|2024-06-04 07:15:00|14.5|12.7|14.51|12.71|14.63|12.83|14.48|12.68|0
1717485600000|2024-06-04 07:20:00|14.52|12.72|14.54|12.74|14.58|12.78|14.51|12.71|0
1717485900000|2024-06-04 07:25:00|14.53|12.73|14.55|12.75|14.57|12.77|14.51|12.71|0
1717486200000|2024-06-04 07:30:00|14.54|12.74|14.42|12.62|14.56|12.76|14.42|12.62|0
1717486500000|2024-06-04 07:35:00|14.43|12.63|14.39|12.59|14.46|12.66|14.39|12.59|0
1717486800000|2024-06-04 07:40:00|14.38|12.58|14.33|12.53|14.41|12.61|14.33|12.53|0
1717487100000|2024-06-04 07:45:00|14.35|12.55|14.3|12.5|14.36|12.56|14.28|12.48|0
1717487400000|2024-06-04 07:50:00|14.29|12.49|14.3|12.5|14.32|12.52|14.26|12.46|0
1717487700000|2024-06-04 07:55:00|14.29|12.49|14.38|12.58|14.41|12.61|14.29|12.49|0
1717488000000|2024-06-04 08:00:00|14.37|12.57|14.56|12.76|14.59|12.79|14.37|12.57|0
1717488300000|2024-06-04 08:05:00|14.57|12.77|14.46|12.66|14.58|12.78|14.43|12.63|0
1717488600000|2024-06-04 08:10:00|14.47|12.67|14.59|12.79|14.61|12.81|14.46|12.66|0
1717488900000|2024-06-04 08:15:00|14.58|12.78|14.52|12.72|14.58|12.78|14.48|12.68|0
1717489200000|2024-06-04 08:20:00|14.51|12.71|14.52|12.72|14.53|12.73|14.45|12.65|0
1717489500000|2024-06-04 08:25:00|14.53|12.73|14.59|12.79|14.6|12.8|14.53|12.73|0
1717489800000|2024-06-04 08:30:00|14.6|12.8|14.78|12.98|14.8|13|14.57|12.77|0
1717490100000|2024-06-04 08:35:00|14.8|13|14.77|12.97|14.82|13.02|14.73|12.93|0
1717490400000|2024-06-04 08:40:00|14.78|12.98|14.61|12.81|14.82|13.02|14.53|12.73|0
1717490700000|2024-06-04 08:45:00|14.59|12.79|14.68|12.88|14.68|12.88|14.59|12.79|0
1717491000000|2024-06-04 08:50:00|14.67|12.87|14.74|12.94|14.81|13.01|14.67|12.87|0
1717491300000|2024-06-04 08:55:00|14.75|12.95|14.76|12.96|14.8|13|14.72|12.92|0
1717491600000|2024-06-04 09:00:00|14.75|12.95|15.03|13.23|15.03|13.23|14.71|12.91|0
1717491900000|2024-06-04 09:05:00|15.02|13.22|14.92|13.12|15.02|13.22|14.87|13.07|0
1717492200000|2024-06-04 09:10:00|14.91|13.11|14.8|13|14.93|13.13|14.77|12.97|0
1717492500000|2024-06-04 09:15:00|14.82|13.02|14.9|13.1|14.92|13.12|14.81|13.01|0
1717492800000|2024-06-04 09:20:00|14.89|13.09|14.92|13.12|14.95|13.15|14.85|13.05|0
1717493100000|2024-06-04 09:25:00|14.91|13.11|14.9|13.1|14.92|13.12|14.82|13.02|0
1717493400000|2024-06-04 09:30:00|14.88|13.08|14.86|13.06|14.91|13.11|14.81|13.01|0
1717493700000|2024-06-04 09:35:00|14.87|13.07|14.81|13.01|14.9|13.1|14.81|13.01|0
1717494000000|2024-06-04 09:40:00|14.8|13|14.81|13.01|14.81|13.01|14.73|12.93|0
1717494300000|2024-06-04 09:45:00|14.82|13.02|14.87|13.07|14.93|13.13|14.79|12.99|0
1717494600000|2024-06-04 09:50:00|14.88|13.08|14.95|13.15|14.98|13.18|14.88|13.08|0
1717494900000|2024-06-04 09:55:00|14.67|12.87|14.86|13.06|14.92|13.12|14.64|12.84|0
1717495200000|2024-06-04 10:00:00|14.88|13.08|14.85|13.05|14.88|13.08|14.82|13.02|0
1717495500000|2024-06-04 10:05:00|14.88|13.08|14.95|13.15|14.98|13.18|14.86|13.06|0
1717495800000|2024-06-04 10:10:00|14.94|13.14|14.85|13.05|14.98|13.18|14.85|13.05|0
1717496100000|2024-06-04 10:15:00|14.84|13.04|14.76|12.96|14.85|13.05|14.75|12.95|0
1717496400000|2024-06-04 10:20:00|14.75|12.95|14.75|12.95|14.78|12.98|14.73|12.93|0
1717496700000|2024-06-04 10:25:00|14.74|12.94|14.83|13.03|14.84|13.04|14.73|12.93|0
1717497000000|2024-06-04 10:30:00|14.84|13.04|14.78|12.98|14.86|13.06|14.76|12.96|0
1717497300000|2024-06-04 10:35:00|14.77|12.97|14.76|12.96|14.78|12.98|14.73|12.93|0
1717497600000|2024-06-04 10:40:00|14.77|12.97|14.78|12.98|14.8|13|14.73|12.93|0
1717497900000|2024-06-04 10:45:00|14.79|12.99|14.8|13|14.82|13.02|14.74|12.94|0
1717498200000|2024-06-04 10:50:00|14.81|13.01|14.83|13.03|14.84|13.04|14.77|12.97|0
1717498500000|2024-06-04 10:55:00|14.84|13.04|14.76|12.96|14.84|13.04|14.76|12.96|0
1717498800000|2024-06-04 11:00:00|14.75|12.95|14.83|13.03|14.99|13.19|14.68|12.88|0
1717499100000|2024-06-04 11:05:00|14.82|13.02|14.83|13.03|14.85|13.05|14.81|13.01|0
1717499400000|2024-06-04 11:10:00|14.84|13.04|14.81|13.01|14.86|13.06|14.81|13.01|0
1717499700000|2024-06-04 11:15:00|14.82|13.02|14.78|12.98|14.84|13.04|14.76|12.96|0
1717500000000|2024-06-04 11:20:00|14.79|12.99|14.77|12.97|14.8|13|14.76|12.96|0
1717500300000|2024-06-04 11:25:00|14.76|12.96|14.81|13.01|14.81|13.01|14.76|12.96|0
1717500600000|2024-06-04 11:30:00|14.82|13.02|14.71|12.91|14.83|13.03|14.69|12.89|0
1717500900000|2024-06-04 11:35:00|14.7|12.9|14.65|12.85|14.71|12.91|14.65|12.85|0
1717501200000|2024-06-04 11:40:00|14.66|12.86|14.62|12.82|14.67|12.87|14.62|12.82|0
1717501500000|2024-06-04 11:45:00|14.63|12.83|14.7|12.9|14.7|12.9|14.63|12.83|0
1717501800000|2024-06-04 11:50:00|14.69|12.89|14.64|12.84|14.72|12.92|14.64|12.84|0
1717502100000|2024-06-04 11:55:00|14.65|12.85|14.61|12.81|14.66|12.86|14.6|12.8|0
1717502400000|2024-06-04 12:00:00|14.63|12.83|14.79|12.99|14.79|12.99|14.6|12.8|0
1717502700000|2024-06-04 12:05:00|14.81|13.01|14.81|13.01|14.84|13.04|14.75|12.95|0
1717503000000|2024-06-04 12:10:00|14.8|13|14.72|12.92|14.81|13.01|14.69|12.89|0
1717503300000|2024-06-04 12:15:00|14.71|12.91|14.65|12.85|14.76|12.96|14.65|12.85|0
1717503600000|2024-06-04 12:20:00|14.64|12.84|14.68|12.88|14.68|12.88|14.64|12.84|0
1717503900000|2024-06-04 12:25:00|14.69|12.89|14.65|12.85|14.69|12.89|14.63|12.83|0
1717504200000|2024-06-04 12:30:00|14.66|12.86|14.62|12.82|14.67|12.87|14.62|12.82|0
1717504500000|2024-06-04 12:35:00|14.63|12.83|14.67|12.87|14.67|12.87|14.63|12.83|0
1717504800000|2024-06-04 12:40:00|14.66|12.86|14.64|12.84|14.68|12.88|14.61|12.81|0
1717505100000|2024-06-04 12:45:00|14.63|12.83|14.55|12.75|14.64|12.84|14.55|12.75|0
1717505400000|2024-06-04 12:50:00|14.56|12.76|14.55|12.75|14.56|12.76|14.52|12.72|0
1717505700000|2024-06-04 12:55:00|14.54|12.74|14.55|12.75|14.58|12.78|14.54|12.74|0
1717506000000|2024-06-04 13:00:00|14.54|12.74|14.57|12.77|14.57|12.77|14.52|12.72|0
1717506300000|2024-06-04 13:05:00|14.58|12.78|14.54|12.74|14.58|12.78|14.53|12.73|0
1717506600000|2024-06-04 13:10:00|14.53|12.73|14.45|12.65|14.57|12.77|14.42|12.62|0
1717506900000|2024-06-04 13:15:00|14.46|12.66|14.43|12.63|14.46|12.66|14.43|12.63|0
1717507200000|2024-06-04 13:20:00|14.44|12.64|14.46|12.66|14.47|12.67|14.4|12.6|0
1717507500000|2024-06-04 13:25:00|14.47|12.67|14.45|12.65|14.47|12.67|14.43|12.63|0
1717507800000|2024-06-04 13:30:00|14.43|12.63|14.63|12.83|14.74|12.94|14.36|12.56|0
1717508100000|2024-06-04 13:35:00|14.64|12.84|14.49|12.69|14.64|12.84|14.44|12.64|0
1717508400000|2024-06-04 13:40:00|14.48|12.68|14.46|12.66|14.58|12.78|14.45|12.65|0
1717508700000|2024-06-04 13:45:00|14.47|12.67|14.42|12.62|14.49|12.69|14.35|12.55|0
1717509000000|2024-06-04 13:50:00|14.41|12.61|14.45|12.65|14.48|12.68|14.37|12.57|0
1717509300000|2024-06-04 13:55:00|14.43|12.63|14.49|12.69|14.58|12.78|14.4|12.6|0
1717509600000|2024-06-04 14:00:00|14.3|12.5|14.28|12.48|14.31|12.51|14.08|12.28|0
1717509900000|2024-06-04 14:05:00|14.29|12.49|14.53|12.73|14.54|12.74|14.29|12.49|0
1717510200000|2024-06-04 14:10:00|14.56|12.76|14.56|12.76|14.65|12.85|14.43|12.63|0
1717510500000|2024-06-04 14:15:00|14.58|12.78|14.52|12.72|14.6|12.8|14.33|12.53|0
1717510800000|2024-06-04 14:20:00|14.55|12.75|14.68|12.88|14.69|12.89|14.43|12.63|0
1717511100000|2024-06-04 14:25:00|14.65|12.85|14.42|12.62|14.65|12.85|14.42|12.62|0
1717511400000|2024-06-04 14:30:00|14.44|12.64|14.48|12.68|14.51|12.71|14.31|12.51|0
1717511700000|2024-06-04 14:35:00|14.51|12.71|14.47|12.67|14.62|12.82|14.47|12.67|0
1717512000000|2024-06-04 14:40:00|14.44|12.64|14.36|12.56|14.44|12.64|14.32|12.52|0
1717512300000|2024-06-04 14:45:00|14.35|12.55|14.53|12.73|14.57|12.77|14.33|12.53|0
1717512600000|2024-06-04 14:50:00|14.51|12.71|14.52|12.72|14.58|12.78|14.44|12.64|0
1717512900000|2024-06-04 14:55:00|14.53|12.73|14.73|12.93|14.76|12.96|14.53|12.73|0
1717513200000|2024-06-04 15:00:00|14.74|12.94|14.7|12.9|14.76|12.96|14.64|12.84|0
1717513500000|2024-06-04 15:05:00|14.57|12.77|14.71|12.91|14.82|13.02|14.57|12.77|0
1717513800000|2024-06-04 15:10:00|14.69|12.89|14.78|12.98|14.8|13|14.65|12.85|0
1717514100000|2024-06-04 15:15:00|14.79|12.99|14.63|12.83|14.8|13|14.6|12.8|0
1717514400000|2024-06-04 15:20:00|14.62|12.82|14.49|12.69|14.64|12.84|14.48|12.68|0
1717514700000|2024-06-04 15:25:00|14.48|12.68|14.75|12.95|14.76|12.96|14.48|12.68|0
1717515000000|2024-06-04 15:30:00|14.76|12.96|14.88|13.08|14.94|13.14|14.74|12.94|0
1717515300000|2024-06-04 15:35:00|14.89|13.09|14.84|13.04|14.96|13.16|14.81|13.01|0
1717515600000|2024-06-04 15:40:00|14.83|13.03|14.84|13.04|14.88|13.08|14.81|13.01|0
1717515900000|2024-06-04 15:45:00|14.83|13.03|14.85|13.05|14.9|13.1|14.77|12.97|0
1717516200000|2024-06-04 15:50:00|14.84|13.04|14.81|13.01|14.87|13.07|14.78|12.98|0
1717516500000|2024-06-04 15:55:00|14.8|13|14.93|13.13|14.94|13.14|14.8|13|0
1717516800000|2024-06-04 16:00:00|14.92|13.12|14.89|13.09|15.02|13.22|14.86|13.06|0
1717517100000|2024-06-04 16:05:00|14.9|13.1|14.97|13.17|15.02|13.22|14.87|13.07|0
1717517400000|2024-06-04 16:10:00|14.96|13.16|14.94|13.14|15.01|13.21|14.92|13.12|0
1717517700000|2024-06-04 16:15:00|14.95|13.15|14.75|12.95|14.99|13.19|14.62|12.82|0
1717518000000|2024-06-04 16:20:00|14.77|12.97|14.7|12.9|14.81|13.01|14.69|12.89|0
1717518300000|2024-06-04 16:25:00|14.68|12.88|14.53|12.73|14.7|12.9|14.51|12.71|0
1717518600000|2024-06-04 16:30:00|14.54|12.74|14.55|12.75|14.61|12.81|14.54|12.74|0
1717518900000|2024-06-04 16:35:00|14.54|12.74|14.53|12.73|14.64|12.84|14.53|12.73|0
1717519200000|2024-06-04 16:40:00|14.54|12.74|14.37|12.57|14.56|12.76|14.35|12.55|0
1717519500000|2024-06-04 16:45:00|14.38|12.58|14.3|12.5|14.38|12.58|14.25|12.45|0
1717519800000|2024-06-04 16:50:00|14.32|12.52|14.42|12.62|14.54|12.74|14.32|12.52|0
1717520100000|2024-06-04 16:55:00|14.41|12.61|14.38|12.58|14.41|12.61|14.35|12.55|0
1717520400000|2024-06-04 17:00:00|14.39|12.59|14.43|12.63|14.5|12.7|14.38|12.58|0
1717520700000|2024-06-04 17:05:00|14.41|12.61|14.57|12.77|14.62|12.82|14.41|12.61|0
1717521000000|2024-06-04 17:10:00|14.55|12.75|14.4|12.6|14.55|12.75|14.38|12.58|0
1717521300000|2024-06-04 17:15:00|14.41|12.61|14.34|12.54|14.45|12.65|14.33|12.53|0
1717521600000|2024-06-04 17:20:00|14.33|12.53|14.37|12.57|14.39|12.59|14.29|12.49|0
1717521900000|2024-06-04 17:25:00|14.38|12.58|14.24|12.44|14.47|12.67|14.23|12.43|0
1717522200000|2024-06-04 17:30:00|14.23|12.43|14.38|12.58|14.4|12.6|14.21|12.41|0
1717522500000|2024-06-04 17:35:00|14.37|12.57|14.34|12.54|14.41|12.61|14.31|12.51|0
1717522800000|2024-06-04 17:40:00|14.33|12.53|14.36|12.56|14.36|12.56|14.25|12.45|0
1717523100000|2024-06-04 17:45:00|14.35|12.55|14.3|12.5|14.35|12.55|14.26|12.46|0
1717523400000|2024-06-04 17:50:00|14.29|12.49|14.24|12.44|14.33|12.53|14.23|12.43|0
1717523700000|2024-06-04 17:55:00|14.25|12.45|14.27|12.47|14.34|12.54|14.21|12.41|0
1717524000000|2024-06-04 18:00:00|14.28|12.48|14.19|12.39|14.31|12.51|14.19|12.39|0
1717524300000|2024-06-04 18:05:00|14.2|12.4|14.2|12.4|14.24|12.44|14.18|12.38|0
1717524600000|2024-06-04 18:10:00|14.21|12.41|14.11|12.31|14.24|12.44|14.08|12.28|0
1717524900000|2024-06-04 18:15:00|14.1|12.3|13.91|12.11|14.1|12.3|13.87|12.07|0
1717525200000|2024-06-04 18:20:00|13.9|12.1|13.69|11.89|13.91|12.11|13.67|11.87|0
1717525500000|2024-06-04 18:25:00|13.67|11.87|14.31|12.51|14.69|12.89|13.66|11.86|0
1717525800000|2024-06-04 18:30:00|14.29|12.49|14.43|12.63|14.44|12.64|14.29|12.49|0
1717526100000|2024-06-04 18:35:00|14.42|12.62|14.38|12.58|14.45|12.65|14.36|12.56|0
1717526400000|2024-06-04 18:40:00|14.39|12.59|14.29|12.49|14.43|12.63|14.28|12.48|0
1717526700000|2024-06-04 18:45:00|14.3|12.5|14.29|12.49|14.33|12.53|14.24|12.44|0
1717527000000|2024-06-04 18:50:00|14.28|12.48|14.33|12.53|14.35|12.55|14.25|12.45|0
1717527300000|2024-06-04 18:55:00|14.35|12.55|14.47|12.67|14.49|12.69|14.31|12.51|0
1717527600000|2024-06-04 19:00:00|14.46|12.66|14.87|13.07|14.91|13.11|14.46|12.66|0
1717527900000|2024-06-04 19:05:00|14.88|13.08|14.82|13.02|14.98|13.18|14.79|12.99|0
1717528200000|2024-06-04 19:10:00|14.81|13.01|14.79|12.99|14.82|13.02|14.67|12.87|0
1717528500000|2024-06-04 19:15:00|14.81|13.01|14.75|12.95|14.81|13.01|14.66|12.86|0
1717528800000|2024-06-04 19:20:00|14.74|12.94|14.67|12.87|14.78|12.98|14.66|12.86|0
1717529100000|2024-06-04 19:25:00|14.68|12.88|14.68|12.88|14.75|12.95|14.63|12.83|0
1717529400000|2024-06-04 19:30:00|14.69|12.89|14.71|12.91|14.81|13.01|14.64|12.84|0
1717529700000|2024-06-04 19:35:00|14.73|12.93|14.78|12.98|14.86|13.06|14.69|12.89|0
1717530000000|2024-06-04 19:40:00|14.76|12.96|14.5|12.7|14.76|12.96|14.5|12.7|0
1717530300000|2024-06-04 19:45:00|14.52|12.72|14.58|12.78|14.68|12.88|14.48|12.68|0
1717530600000|2024-06-04 19:50:00|14.59|12.79|14.47|12.67|14.59|12.79|14.41|12.61|0
1717530900000|2024-06-04 19:55:00|14.46|12.66|14.49|12.69|14.52|12.72|14.44|12.64|0
1717531200000|2024-06-04 20:00:00|14.47|12.67|14.51|12.71|14.56|12.76|14.46|12.66|0
1717531500000|2024-06-04 20:05:00|14.53|12.73|14.47|12.67|14.53|12.73|14.45|12.65|0
1717531800000|2024-06-04 20:10:00|14.46|12.66|14.45|12.65|14.46|12.66|14.42|12.62|0
1717532100000|2024-06-04 20:15:00|14.55|12.55|14.52|12.52|14.55|12.55|14.5|12.5|0
1717532400000|2024-06-04 20:20:00|14.51|12.51|14.52|12.52|14.52|12.52|14.49|12.49|0
1717532700000|2024-06-04 20:25:00|14.51|12.51|14.53|12.53|14.54|12.54|14.51|12.51|0
1717533000000|2024-06-04 20:30:00|14.54|12.54|14.53|12.53|14.54|12.54|14.51|12.51|0
1717533300000|2024-06-04 20:35:00|14.52|12.52|14.54|12.54|14.56|12.56|14.52|12.52|0
1717533600000|2024-06-04 20:40:00|14.55|12.55|14.51|12.51|14.55|12.55|14.5|12.5|0
1717533900000|2024-06-04 20:45:00|14.5|12.5|14.5|12.5|14.51|12.51|14.5|12.5|0
1717534200000|2024-06-04 20:50:00|14.49|12.49|14.49|12.49|14.5|12.5|14.48|12.48|0
1717534500000|2024-06-04 20:55:00|14.5|12.5|14.54|12.54|14.54|12.54|14.5|12.5|0
1717534800000|2024-06-04 21:00:00|14.53|12.53|14.53|12.53|14.53|12.53|14.52|12.52|0
1717535400000|2024-06-04 21:10:00|14.54|12.54|14.54|12.54|14.55|12.55|14.53|12.53|0
1717535700000|2024-06-04 21:15:00|14.55|12.55|14.54|12.54|14.55|12.55|14.54|12.54|0
1717536000000|2024-06-04 21:20:00|14.55|12.55|14.55|12.55|14.55|12.55|14.54|12.54|0
1717536300000|2024-06-04 21:25:00|14.54|12.54|14.55|12.55|14.55|12.55|14.54|12.54|0
1717536600000|2024-06-04 21:30:00|14.54|12.54|14.55|12.55|14.56|12.56|14.54|12.54|0
1717536900000|2024-06-04 21:35:00|14.56|12.56|14.54|12.54|14.56|12.56|14.54|12.54|0
1717537200000|2024-06-04 21:40:00|14.55|12.55|14.54|12.54|14.55|12.55|14.54|12.54|0
1717537500000|2024-06-04 21:45:00|14.55|12.55|14.55|12.55|14.56|12.56|14.55|12.55|0
1717537800000|2024-06-04 21:50:00|14.54|12.54|14.54|12.54|14.55|12.55|14.54|12.54|0
1717538400000|2024-06-04 22:00:00|14.51|12.51|14.53|12.53|14.53|12.53|14.48|12.48|0
1717538700000|2024-06-04 22:05:00|14.52|12.52|14.57|12.57|14.6|12.6|14.52|12.52|0
1717539000000|2024-06-04 22:10:00|14.56|12.56|14.56|12.56|14.57|12.57|14.55|12.55|0
1717539300000|2024-06-04 22:15:00|14.55|12.55|14.55|12.55|14.56|12.56|14.54|12.54|0
1717539600000|2024-06-04 22:20:00|14.54|12.54|14.52|12.52|14.54|12.54|14.52|12.52|0
1717539900000|2024-06-04 22:25:00|14.53|12.53|14.52|12.52|14.54|12.54|14.52|12.52|0
1717540200000|2024-06-04 22:30:00|14.53|12.53|14.51|12.51|14.53|12.53|14.51|12.51|0
1717540500000|2024-06-04 22:35:00|14.5|12.5|14.48|12.48|14.5|12.5|14.48|12.48|0
1717540800000|2024-06-04 22:40:00|14.49|12.49|14.49|12.49|14.5|12.5|14.48|12.48|0
1717541100000|2024-06-04 22:45:00|14.48|12.48|14.45|12.45|14.48|12.48|14.44|12.44|0
1717541400000|2024-06-04 22:50:00|14.44|12.44|14.44|12.44|14.45|12.45|14.43|12.43|0
1717541700000|2024-06-04 22:55:00|14.43|12.43|14.42|12.42|14.43|12.43|14.42|12.42|0
1717542000000|2024-06-04 23:00:00|14.41|12.41|14.36|12.36|14.41|12.41|14.36|12.36|0
1717542300000|2024-06-04 23:05:00|14.37|12.37|14.31|12.31|14.37|12.37|14.3|12.3|0
1717542600000|2024-06-04 23:10:00|14.3|12.3|14.32|12.32|14.32|12.32|14.3|12.3|0
1717542900000|2024-06-04 23:15:00|14.31|12.31|14.34|12.34|14.36|12.36|14.31|12.31|0
1717543200000|2024-06-04 23:20:00|14.35|12.35|14.39|12.39|14.39|12.39|14.35|12.35|0
1717543500000|2024-06-04 23:25:00|14.4|12.4|14.38|12.38|14.41|12.41|14.38|12.38|0
1717543800000|2024-06-04 23:30:00|14.37|12.37|14.32|12.32|14.38|12.38|14.32|12.32|0
1717544100000|2024-06-04 23:35:00|14.33|12.33|14.36|12.36|14.37|12.37|14.32|12.32|0
1717544400000|2024-06-04 23:40:00|14.37|12.37|14.39|12.39|14.39|12.39|14.36|12.36|0
1717544700000|2024-06-04 23:45:00|14.38|12.38|14.35|12.35|14.39|12.39|14.35|12.35|0
1717545000000|2024-06-04 23:50:00|14.36|12.36|14.34|12.34|14.37|12.37|14.34|12.34|0
1717545300000|2024-06-04 23:55:00|14.33|12.33|14.32|12.32|14.34|12.34|14.32|12.32|0
1717545600000|2024-06-05 00:00:00|14.31|12.31|14.34|12.34|14.35|12.35|14.31|12.31|0
1717545900000|2024-06-05 00:05:00|14.33|12.33|14.34|12.34|14.36|12.36|14.33|12.33|0
1717546200000|2024-06-05 00:10:00|14.33|12.33|14.31|12.31|14.35|12.35|14.31|12.31|0
1717546500000|2024-06-05 00:15:00|14.22|12.42|14.22|12.42|14.24|12.44|14.21|12.41|0
1717546800000|2024-06-05 00:20:00|14.21|12.41|14.22|12.42|14.24|12.44|14.2|12.4|0
1717547100000|2024-06-05 00:25:00|14.21|12.41|14.08|12.28|14.23|12.43|14.07|12.27|0
1717547400000|2024-06-05 00:30:00|14.09|12.29|14.07|12.27|14.09|12.29|14.07|12.27|0
1717547700000|2024-06-05 00:35:00|14.08|12.28|14.08|12.28|14.09|12.29|14.06|12.26|0
1717548000000|2024-06-05 00:40:00|14.07|12.27|14.09|12.29|14.09|12.29|14.07|12.27|0
1717548300000|2024-06-05 00:45:00|14.1|12.3|14.08|12.28|14.1|12.3|14.08|12.28|0
1717548600000|2024-06-05 00:50:00|14.09|12.29|14.15|12.35|14.15|12.35|14.08|12.28|0
1717548900000|2024-06-05 00:55:00|14.14|12.34|14.14|12.34|14.15|12.35|14.12|12.32|0
1717549200000|2024-06-05 01:00:00|14.15|12.35|14.11|12.31|14.15|12.35|14.11|12.31|0
1717549500000|2024-06-05 01:05:00|14.12|12.32|14.13|12.33|14.13|12.33|14.11|12.31|0
1717549800000|2024-06-05 01:10:00|14.14|12.34|14.12|12.32|14.14|12.34|14.12|12.32|0
1717550100000|2024-06-05 01:15:00|14.13|12.33|14.13|12.33|14.13|12.33|14.1|12.3|0
1717550400000|2024-06-05 01:20:00|14.14|12.34|14.19|12.39|14.19|12.39|14.14|12.34|0
1717550700000|2024-06-05 01:25:00|14.18|12.38|14.15|12.35|14.19|12.39|14.15|12.35|0
1717551000000|2024-06-05 01:30:00|14.16|12.36|14.17|12.37|14.18|12.38|14.14|12.34|0
1717551300000|2024-06-05 01:35:00|14.18|12.38|14.14|12.34|14.18|12.38|14.14|12.34|0
1717551600000|2024-06-05 01:40:00|14.13|12.33|14.09|12.29|14.13|12.33|14.09|12.29|0
1717551900000|2024-06-05 01:45:00|14.08|12.28|14.08|12.28|14.08|12.28|14.05|12.25|0
1717552200000|2024-06-05 01:50:00|14.09|12.29|14.1|12.3|14.1|12.3|14.08|12.28|0
1717552500000|2024-06-05 01:55:00|14.09|12.29|14.07|12.27|14.1|12.3|14.07|12.27|0
1717552800000|2024-06-05 02:00:00|14.08|12.28|14.07|12.27|14.08|12.28|14.05|12.25|0
1717553100000|2024-06-05 02:05:00|14.06|12.26|14.03|12.23|14.06|12.26|14.02|12.22|0
1717553400000|2024-06-05 02:10:00|14.04|12.24|14|12.2|14.04|12.24|14|12.2|0
1717553700000|2024-06-05 02:15:00|14.01|12.21|13.99|12.19|14.01|12.21|13.99|12.19|0
1717554300000|2024-06-05 02:25:00|14|12.2|14.01|12.21|14.01|12.21|13.99|12.19|0
1717554600000|2024-06-05 02:30:00|14|12.2|14.01|12.21|14.01|12.21|13.98|12.18|0
1717554900000|2024-06-05 02:35:00|14|12.2|14.01|12.21|14.01|12.21|14|12.2|0
1717555200000|2024-06-05 02:40:00|14|12.2|14|12.2|14.01|12.21|13.99|12.19|0
1717555500000|2024-06-05 02:45:00|13.99|12.19|14|12.2|14.01|12.21|13.99|12.19|0
1717555800000|2024-06-05 02:50:00|14.01|12.21|14.03|12.23|14.03|12.23|14|12.2|0
1717556100000|2024-06-05 02:55:00|14.02|12.22|14.03|12.23|14.04|12.24|14.02|12.22|0
1717556400000|2024-06-05 03:00:00|14.02|12.22|14.04|12.24|14.05|12.25|14.02|12.22|0
1717556700000|2024-06-05 03:05:00|14.05|12.25|14.04|12.24|14.05|12.25|14.03|12.23|0
1717557000000|2024-06-05 03:10:00|14.05|12.25|14.04|12.24|14.05|12.25|14.04|12.24|0
1717557300000|2024-06-05 03:15:00|14.03|12.23|14.02|12.22|14.03|12.23|14.02|12.22|0
1717557600000|2024-06-05 03:20:00|14.03|12.23|14.01|12.21|14.03|12.23|14.01|12.21|0
1717557900000|2024-06-05 03:25:00|14.02|12.22|14.01|12.21|14.03|12.23|14.01|12.21|0
1717558200000|2024-06-05 03:30:00|14|12.2|13.99|12.19|14|12.2|13.98|12.18|0
1717558500000|2024-06-05 03:35:00|13.98|12.18|13.98|12.18|13.99|12.19|13.98|12.18|0
1717558800000|2024-06-05 03:40:00|13.97|12.17|13.98|12.18|13.98|12.18|13.97|12.17|0
1717559100000|2024-06-05 03:45:00|13.99|12.19|14|12.2|14|12.2|13.99|12.19|0
1717559400000|2024-06-05 03:50:00|14.01|12.21|14.01|12.21|14.02|12.22|14|12.2|0
1717559700000|2024-06-05 03:55:00|14.02|12.22|14|12.2|14.02|12.22|14|12.2|0
1717560000000|2024-06-05 04:00:00|14.01|12.21|14|12.2|14.01|12.21|14|12.2|0
1717560300000|2024-06-05 04:05:00|14.01|12.21|14|12.2|14.01|12.21|14|12.2|0
1717560600000|2024-06-05 04:10:00|14.01|12.21|14.01|12.21|14.01|12.21|14|12.2|0
1717560900000|2024-06-05 04:15:00|14|12.2|14.02|12.22|14.02|12.22|14|12.2|0
1717561200000|2024-06-05 04:20:00|14.01|12.21|14.02|12.22|14.02|12.22|14.01|12.21|0
1717561500000|2024-06-05 04:25:00|14.01|12.21|14.01|12.21|14.01|12.21|14.01|12.21|0
1717561800000|2024-06-05 04:30:00|14|12.2|14|12.2|14.01|12.21|13.99|12.19|0
1717562100000|2024-06-05 04:35:00|14.01|12.21|14.01|12.21|14.01|12.21|13.99|12.19|0
1717562400000|2024-06-05 04:40:00|14|12.2|14|12.2|14.01|12.21|13.99|12.19|0
1717562700000|2024-06-05 04:45:00|13.99|12.19|13.99|12.19|14|12.2|13.99|12.19|0
1717563000000|2024-06-05 04:50:00|14|12.2|13.98|12.18|14|12.2|13.98|12.18|0
1717563300000|2024-06-05 04:55:00|13.99|12.19|14|12.2|14.01|12.21|13.98|12.18|0
1717563600000|2024-06-05 05:00:00|14.01|12.21|14|12.2|14.01|12.21|13.99|12.19|0
1717563900000|2024-06-05 05:05:00|13.99|12.19|13.98|12.18|14|12.2|13.97|12.17|0
1717564200000|2024-06-05 05:10:00|13.97|12.17|13.97|12.17|13.97|12.17|13.96|12.16|0
1717564500000|2024-06-05 05:15:00|13.98|12.18|13.98|12.18|13.99|12.19|13.97|12.17|0
1717564800000|2024-06-05 05:20:00|13.97|12.17|13.97|12.17|13.98|12.18|13.96|12.16|0
1717565100000|2024-06-05 05:25:00|13.98|12.18|13.98|12.18|13.99|12.19|13.97|12.17|0
1717565400000|2024-06-05 05:30:00|13.97|12.17|13.98|12.18|13.98|12.18|13.97|12.17|0
1717565700000|2024-06-05 05:35:00|13.99|12.19|14|12.2|14.01|12.21|13.99|12.19|0
1717566000000|2024-06-05 05:40:00|14.01|12.21|13.99|12.19|14.01|12.21|13.99|12.19|0
1717566300000|2024-06-05 05:45:00|14|12.2|14|12.2|14.01|12.21|13.99|12.19|0
1717566600000|2024-06-05 05:50:00|14.01|12.21|14.05|12.25|14.07|12.27|14.01|12.21|0
1717566900000|2024-06-05 05:55:00|14.04|12.24|13.99|12.19|14.04|12.24|13.99|12.19|0
1717567200000|2024-06-05 06:00:00|13.98|12.18|14|12.2|14.02|12.22|13.98|12.18|0
1717567500000|2024-06-05 06:05:00|14.01|12.21|14.03|12.23|14.04|12.24|14|12.2|0
1717567800000|2024-06-05 06:10:00|14.04|12.24|14.04|12.24|14.06|12.26|14.03|12.23|0
1717568100000|2024-06-05 06:15:00|14.05|12.25|14.04|12.24|14.06|12.26|14.02|12.22|0
1717568400000|2024-06-05 06:20:00|14.03|12.23|14.03|12.23|14.06|12.26|14.01|12.21|0
1717568700000|2024-06-05 06:25:00|14.04|12.24|14.13|12.33|14.24|12.44|14.02|12.22|0
1717569000000|2024-06-05 06:30:00|14.12|12.32|14.12|12.32|14.12|12.32|14.1|12.3|0
1717569300000|2024-06-05 06:35:00|14.11|12.31|14.11|12.31|14.14|12.34|14.1|12.3|0
1717569600000|2024-06-05 06:40:00|14.1|12.3|14.14|12.34|14.14|12.34|14.1|12.3|0
1717569900000|2024-06-05 06:45:00|14.15|12.35|14.17|12.37|14.17|12.37|14.13|12.33|0
1717570200000|2024-06-05 06:50:00|14.18|12.38|14.18|12.38|14.19|12.39|14.17|12.37|0
1717570500000|2024-06-05 06:55:00|14.19|12.39|14.18|12.38|14.19|12.39|14.15|12.35|0
1717570800000|2024-06-05 07:00:00|14.17|12.37|14.16|12.36|14.19|12.39|14.14|12.34|0
1717571100000|2024-06-05 07:05:00|14.15|12.35|14.21|12.41|14.24|12.44|14.15|12.35|0
1717571400000|2024-06-05 07:10:00|14.22|12.42|14.24|12.44|14.26|12.46|14.21|12.41|0
1717571700000|2024-06-05 07:15:00|14.26|12.46|14.23|12.43|14.26|12.46|14.21|12.41|0
1717572000000|2024-06-05 07:20:00|14.22|12.42|14.19|12.39|14.23|12.43|14.19|12.39|0
1717572300000|2024-06-05 07:25:00|14.2|12.4|14.17|12.37|14.24|12.44|14.17|12.37|0
1717572600000|2024-06-05 07:30:00|14.16|12.36|14.17|12.37|14.2|12.4|14.13|12.33|0
1717572900000|2024-06-05 07:35:00|14.16|12.36|14.18|12.38|14.2|12.4|14.16|12.36|0
1717573200000|2024-06-05 07:40:00|14.19|12.39|14.22|12.42|14.22|12.42|14.17|12.37|0
1717573500000|2024-06-05 07:45:00|14.21|12.41|14.17|12.37|14.21|12.41|14.17|12.37|0
1717573800000|2024-06-05 07:50:00|14.16|12.36|14.11|12.31|14.17|12.37|14.11|12.31|0
1717574100000|2024-06-05 07:55:00|14.1|12.3|14.17|12.37|14.18|12.38|14.09|12.29|0
1717574400000|2024-06-05 08:00:00|14.18|12.38|14.11|12.31|14.18|12.38|14.07|12.27|0
1717574700000|2024-06-05 08:05:00|14.12|12.32|14.1|12.3|14.15|12.35|14.09|12.29|0
1717575000000|2024-06-05 08:10:00|14.11|12.31|14.1|12.3|14.13|12.33|14.1|12.3|0
1717575300000|2024-06-05 08:15:00|14.11|12.31|14.18|12.38|14.19|12.39|14.11|12.31|0
1717575600000|2024-06-05 08:20:00|14.19|12.39|14.2|12.4|14.21|12.41|14.18|12.38|0
1717575900000|2024-06-05 08:25:00|14.21|12.41|14.19|12.39|14.21|12.41|14.16|12.36|0
1717576200000|2024-06-05 08:30:00|14.2|12.4|14.12|12.32|14.2|12.4|14.12|12.32|0
1717576500000|2024-06-05 08:35:00|14.13|12.33|14.09|12.29|14.13|12.33|14.09|12.29|0
1717576800000|2024-06-05 08:40:00|14.1|12.3|14.09|12.29|14.11|12.31|14.08|12.28|0
1717577100000|2024-06-05 08:45:00|14.08|12.28|14.1|12.3|14.1|12.3|14.08|12.28|0
1717577400000|2024-06-05 08:50:00|14.09|12.29|14.08|12.28|14.09|12.29|14.06|12.26|0
1717577700000|2024-06-05 08:55:00|14.09|12.29|14.11|12.31|14.11|12.31|14.08|12.28|0
1717578000000|2024-06-05 09:00:00|14.1|12.3|14.08|12.28|14.11|12.31|14.06|12.26|0
1717578300000|2024-06-05 09:05:00|14.07|12.27|14.03|12.23|14.07|12.27|14.03|12.23|0
1717578600000|2024-06-05 09:10:00|14.04|12.24|14.05|12.25|14.06|12.26|14.03|12.23|0
1717578900000|2024-06-05 09:15:00|14.06|12.26|14.04|12.24|14.09|12.29|14.04|12.24|0
1717579200000|2024-06-05 09:20:00|14.05|12.25|14.05|12.25|14.06|12.26|14.01|12.21|0
1717579500000|2024-06-05 09:25:00|14.06|12.26|14.05|12.25|14.06|12.26|14.04|12.24|0
1717579800000|2024-06-05 09:30:00|14.03|12.23|14.04|12.24|14.05|12.25|14.03|12.23|0
1717580100000|2024-06-05 09:35:00|14.03|12.23|14.03|12.23|14.04|12.24|14.03|12.23|0
1717580400000|2024-06-05 09:40:00|14.04|12.24|14.02|12.22|14.05|12.25|14.02|12.22|0
1717580700000|2024-06-05 09:45:00|14.01|12.21|13.97|12.17|14.02|12.22|13.97|12.17|0
1717581000000|2024-06-05 09:50:00|13.98|12.18|13.97|12.17|13.98|12.18|13.96|12.16|0
1717581300000|2024-06-05 09:55:00|13.96|12.16|13.96|12.16|13.99|12.19|13.95|12.15|0
1717581600000|2024-06-05 10:00:00|13.95|12.15|13.98|12.18|13.98|12.18|13.94|12.14|0
1717581900000|2024-06-05 10:05:00|13.99|12.19|13.95|12.15|14.01|12.21|13.95|12.15|0
1717582200000|2024-06-05 10:10:00|13.94|12.14|13.93|12.13|13.96|12.16|13.93|12.13|0
1717582500000|2024-06-05 10:15:00|13.92|12.12|13.93|12.13|13.93|12.13|13.91|12.11|0
1717582800000|2024-06-05 10:20:00|14.06|12.26|13.94|12.14|14.07|12.27|13.8|12|0
1717583100000|2024-06-05 10:25:00|13.93|12.13|13.95|12.15|13.96|12.16|13.92|12.12|0
1717583400000|2024-06-05 10:30:00|13.96|12.16|13.92|12.12|13.96|12.16|13.92|12.12|0
1717583700000|2024-06-05 10:35:00|13.93|12.13|13.94|12.14|13.94|12.14|13.91|12.11|0
1717584000000|2024-06-05 10:40:00|13.93|12.13|14|12.2|14|12.2|13.93|12.13|0
1717584300000|2024-06-05 10:45:00|14.01|12.21|13.98|12.18|14.01|12.21|13.97|12.17|0
1717584600000|2024-06-05 10:50:00|13.97|12.17|13.96|12.16|13.98|12.18|13.95|12.15|0
1717584900000|2024-06-05 10:55:00|13.97|12.17|13.97|12.17|13.98|12.18|13.96|12.16|0
1717585200000|2024-06-05 11:00:00|13.98|12.18|14.02|12.22|14.04|12.24|13.97|12.17|0
1717585500000|2024-06-05 11:05:00|14.03|12.23|14.01|12.21|14.03|12.23|13.97|12.17|0
1717585800000|2024-06-05 11:10:00|14|12.2|13.95|12.15|14|12.2|13.95|12.15|0
1717586100000|2024-06-05 11:15:00|13.96|12.16|13.98|12.18|14|12.2|13.95|12.15|0
1717586400000|2024-06-05 11:20:00|13.99|12.19|13.97|12.17|14.02|12.22|13.96|12.16|0
1717586700000|2024-06-05 11:25:00|13.96|12.16|13.91|12.11|13.98|12.18|13.91|12.11|0
1717587000000|2024-06-05 11:30:00|13.92|12.12|13.89|12.09|13.92|12.12|13.86|12.06|0
1717587300000|2024-06-05 11:35:00|13.88|12.08|13.83|12.03|13.89|12.09|13.83|12.03|0
1717587600000|2024-06-05 11:40:00|13.82|12.02|13.83|12.03|13.84|12.04|13.79|11.99|0
1717587900000|2024-06-05 11:45:00|13.84|12.04|13.79|11.99|13.85|12.05|13.79|11.99|0
1717588200000|2024-06-05 11:50:00|13.8|12|13.78|11.98|13.8|12|13.78|11.98|0
1717588500000|2024-06-05 11:55:00|13.79|11.99|13.81|12.01|13.81|12.01|13.78|11.98|0
1717588800000|2024-06-05 12:00:00|13.8|12|13.78|11.98|13.8|12|13.77|11.97|0
1717589100000|2024-06-05 12:05:00|13.77|11.97|13.8|12|13.81|12.01|13.76|11.96|0
1717589400000|2024-06-05 12:10:00|13.81|12.01|13.8|12|13.83|12.03|13.79|11.99|0
1717589700000|2024-06-05 12:15:00|13.78|11.98|13.89|12.09|13.91|12.11|13.77|11.97|0
1717590000000|2024-06-05 12:20:00|13.9|12.1|13.9|12.1|13.92|12.12|13.84|12.04|0
1717590300000|2024-06-05 12:25:00|13.91|12.11|13.86|12.06|13.91|12.11|13.85|12.05|0
1717590600000|2024-06-05 12:30:00|13.88|12.08|13.88|12.08|13.94|12.14|13.87|12.07|0
1717590900000|2024-06-05 12:35:00|13.87|12.07|13.79|11.99|13.87|12.07|13.78|11.98|0
1717591200000|2024-06-05 12:40:00|13.8|12|13.74|11.94|13.8|12|13.74|11.94|0
1717591500000|2024-06-05 12:45:00|13.75|11.95|13.75|11.95|13.76|11.96|13.73|11.93|0
1717591800000|2024-06-05 12:50:00|13.74|11.94|13.71|11.91|13.75|11.95|13.7|11.9|0
1717592100000|2024-06-05 12:55:00|13.7|11.9|13.68|11.88|13.71|11.91|13.68|11.88|0
1717592400000|2024-06-05 13:00:00|13.69|11.89|13.65|11.85|13.69|11.89|13.63|11.83|0
1717592700000|2024-06-05 13:05:00|13.66|11.86|13.62|11.82|13.66|11.86|13.61|11.81|0
1717593000000|2024-06-05 13:10:00|13.61|11.81|13.61|11.81|13.64|11.84|13.61|11.81|0
1717593300000|2024-06-05 13:15:00|13.62|11.82|13.63|11.83|13.65|11.85|13.61|11.81|0
1717593600000|2024-06-05 13:20:00|13.62|11.82|13.6|11.8|13.62|11.82|13.59|11.79|0
1717593900000|2024-06-05 13:25:00|13.59|11.79|13.59|11.79|13.6|11.8|13.57|11.77|0
1717594200000|2024-06-05 13:30:00|13.61|11.81|13.66|11.86|13.93|12.13|13.59|11.79|0
1717594500000|2024-06-05 13:35:00|13.67|11.87|13.75|11.95|13.76|11.96|13.65|11.85|0
1717594800000|2024-06-05 13:40:00|13.76|11.96|13.75|11.95|13.83|12.03|13.54|11.74|0
1717595100000|2024-06-05 13:45:00|13.71|11.91|13.83|12.03|13.83|12.03|13.71|11.91|0
1717595400000|2024-06-05 13:50:00|13.82|12.02|13.84|12.04|13.94|12.14|13.78|11.98|0
1717595700000|2024-06-05 13:55:00|13.83|12.03|13.8|12|13.87|12.07|13.8|12|0
1717596000000|2024-06-05 14:00:00|13.79|11.99|13.86|12.06|14.14|12.34|13.79|11.99|0
1717596300000|2024-06-05 14:05:00|13.85|12.05|13.92|12.12|14.05|12.25|13.82|12.02|0
1717596600000|2024-06-05 14:10:00|13.9|12.1|13.85|12.05|13.92|12.12|13.8|12|0
1717596900000|2024-06-05 14:15:00|13.84|12.04|14.06|12.26|14.1|12.3|13.78|11.98|0
1717597200000|2024-06-05 14:20:00|14.04|12.24|13.89|12.09|14.06|12.26|13.83|12.03|0
1717597500000|2024-06-05 14:25:00|13.91|12.11|13.84|12.04|13.91|12.11|13.8|12|0
1717597800000|2024-06-05 14:30:00|13.81|12.01|13.65|11.85|13.83|12.03|13.64|11.84|0
1717598100000|2024-06-05 14:35:00|13.64|11.84|13.66|11.86|13.71|11.91|13.6|11.8|0
1717598400000|2024-06-05 14:40:00|13.65|11.85|13.74|11.94|13.76|11.96|13.61|11.81|0
1717598700000|2024-06-05 14:45:00|13.73|11.93|13.67|11.87|13.76|11.96|13.63|11.83|0
1717599000000|2024-06-05 14:50:00|13.68|11.88|13.81|12.01|14.09|12.29|13.65|11.85|0
1717599300000|2024-06-05 14:55:00|13.82|12.02|13.8|12|13.85|12.05|13.79|11.99|0
1717599600000|2024-06-05 15:00:00|13.79|11.99|13.65|11.85|13.79|11.99|13.65|11.85|0
1717599900000|2024-06-05 15:05:00|13.66|11.86|13.75|11.95|13.76|11.96|13.63|11.83|0
1717600200000|2024-06-05 15:10:00|13.76|11.96|13.58|11.78|13.76|11.96|13.56|11.76|0
1717600500000|2024-06-05 15:15:00|13.57|11.77|13.78|11.98|13.81|12.01|13.55|11.75|0
1717600800000|2024-06-05 15:20:00|13.77|11.97|13.77|11.97|13.84|12.04|13.74|11.94|0
1717601100000|2024-06-05 15:25:00|13.78|11.98|13.79|11.99|13.86|12.06|13.77|11.97|0
1717601400000|2024-06-05 15:30:00|13.78|11.98|13.77|11.97|13.8|12|13.76|11.96|0
1717601700000|2024-06-05 15:35:00|13.76|11.96|13.73|11.93|13.77|11.97|13.7|11.9|0
1717602000000|2024-06-05 15:40:00|13.72|11.92|13.67|11.87|13.74|11.94|13.63|11.83|0
1717602300000|2024-06-05 15:45:00|13.66|11.86|13.72|11.92|13.74|11.94|13.65|11.85|0
1717602600000|2024-06-05 15:50:00|13.71|11.91|13.74|11.94|13.78|11.98|13.69|11.89|0
1717602900000|2024-06-05 15:55:00|13.76|11.96|13.75|11.95|13.78|11.98|13.71|11.91|0
1717603200000|2024-06-05 16:00:00|13.76|11.96|13.74|11.94|13.8|12|13.73|11.93|0
1717603500000|2024-06-05 16:05:00|13.75|11.95|13.77|11.97|13.79|11.99|13.74|11.94|0
1717603800000|2024-06-05 16:10:00|13.76|11.96|13.78|11.98|13.78|11.98|13.73|11.93|0
1717604100000|2024-06-05 16:15:00|13.79|11.99|13.78|11.98|13.82|12.02|13.77|11.97|0
1717604400000|2024-06-05 16:20:00|13.79|11.99|13.73|11.93|13.79|11.99|13.72|11.92|0
1717604700000|2024-06-05 16:25:00|13.72|11.92|13.72|11.92|13.76|11.96|13.69|11.89|0
1717605000000|2024-06-05 16:30:00|13.71|11.91|13.65|11.85|13.73|11.93|13.64|11.84|0
1717605300000|2024-06-05 16:35:00|13.66|11.86|13.61|11.81|13.66|11.86|13.55|11.75|0
1717605600000|2024-06-05 16:40:00|13.6|11.8|13.6|11.8|13.62|11.82|13.57|11.77|0
1717605900000|2024-06-05 16:45:00|13.59|11.79|13.56|11.76|13.63|11.83|13.56|11.76|0
1717606200000|2024-06-05 16:50:00|13.57|11.77|13.54|11.74|13.57|11.77|13.53|11.73|0
1717606500000|2024-06-05 16:55:00|13.55|11.75|13.57|11.77|13.58|11.78|13.54|11.74|0
1717606800000|2024-06-05 17:00:00|13.56|11.76|13.49|11.69|13.76|11.96|13.48|11.68|0
1717607100000|2024-06-05 17:05:00|13.5|11.7|13.49|11.69|13.51|11.71|13.46|11.66|0
1717607400000|2024-06-05 17:10:00|13.48|11.68|13.48|11.68|13.49|11.69|13.47|11.67|0
1717607700000|2024-06-05 17:15:00|13.49|11.69|13.57|11.77|13.57|11.77|13.47|11.67|0
1717608000000|2024-06-05 17:20:00|13.56|11.76|13.61|11.81|13.68|11.88|13.56|11.76|0
1717608300000|2024-06-05 17:25:00|13.62|11.82|13.53|11.73|13.65|11.85|13.53|11.73|0
1717608600000|2024-06-05 17:30:00|13.52|11.72|13.49|11.69|13.53|11.73|13.48|11.68|0
1717608900000|2024-06-05 17:35:00|13.5|11.7|13.46|11.66|13.5|11.7|13.46|11.66|0
1717609200000|2024-06-05 17:40:00|13.44|11.64|13.48|11.68|13.54|11.74|13.42|11.62|0
1717609500000|2024-06-05 17:45:00|13.47|11.67|13.44|11.64|13.51|11.71|13.44|11.64|0
1717609800000|2024-06-05 17:50:00|13.45|11.65|13.41|11.61|13.48|11.68|13.41|11.61|0
1717610100000|2024-06-05 17:55:00|13.42|11.62|13.37|11.57|13.43|11.63|13.37|11.57|0
1717610400000|2024-06-05 18:00:00|13.39|11.59|13.36|11.56|13.41|11.61|13.33|11.53|0
1717610700000|2024-06-05 18:05:00|13.37|11.57|13.38|11.58|13.43|11.63|13.37|11.57|0
1717611000000|2024-06-05 18:10:00|13.37|11.57|13.42|11.62|13.42|11.62|13.35|11.55|0
1717611300000|2024-06-05 18:15:00|13.41|11.61|13.38|11.58|13.42|11.62|13.38|11.58|0
1717611600000|2024-06-05 18:20:00|13.37|11.57|13.38|11.58|13.42|11.62|13.35|11.55|0
1717611900000|2024-06-05 18:25:00|13.37|11.57|13.32|11.52|13.38|11.58|13.32|11.52|0
1717612200000|2024-06-05 18:30:00|13.31|11.51|13.23|11.43|13.33|11.53|13.2|11.4|0
1717612500000|2024-06-05 18:35:00|13.22|11.42|13.23|11.43|13.26|11.46|13.22|11.42|0
1717612800000|2024-06-05 18:40:00|13.22|11.42|13.49|11.69|13.49|11.69|13.18|11.38|0
1717613100000|2024-06-05 18:45:00|13.48|11.68|13.53|11.73|13.53|11.73|13.48|11.68|0
1717613400000|2024-06-05 18:50:00|13.52|11.72|13.49|11.69|13.52|11.72|13.48|11.68|0
1717613700000|2024-06-05 18:55:00|13.48|11.68|13.51|11.71|13.52|11.72|13.48|11.68|0
1717614000000|2024-06-05 19:00:00|13.52|11.72|13.49|11.69|13.54|11.74|13.44|11.64|0
1717614300000|2024-06-05 19:05:00|13.48|11.68|13.5|11.7|13.52|11.72|13.47|11.67|0
1717614600000|2024-06-05 19:10:00|13.49|11.69|13.46|11.66|13.52|11.72|13.45|11.65|0
1717614900000|2024-06-05 19:15:00|13.47|11.67|13.45|11.65|13.48|11.68|13.43|11.63|0
1717615200000|2024-06-05 19:20:00|13.46|11.66|13.47|11.67|13.48|11.68|13.43|11.63|0
1717615500000|2024-06-05 19:25:00|13.48|11.68|13.55|11.75|13.56|11.76|13.48|11.68|0
1717615800000|2024-06-05 19:30:00|13.57|11.77|13.53|11.73|13.59|11.79|13.52|11.72|0
1717616100000|2024-06-05 19:35:00|13.52|11.72|13.46|11.66|13.54|11.74|13.45|11.65|0
1717616400000|2024-06-05 19:40:00|13.45|11.65|13.53|11.73|13.55|11.75|13.45|11.65|0
1717616700000|2024-06-05 19:45:00|13.54|11.74|13.61|11.81|13.63|11.83|13.53|11.73|0
1717617000000|2024-06-05 19:50:00|13.66|11.86|13.36|11.56|13.67|11.87|13.36|11.56|0
1717617300000|2024-06-05 19:55:00|13.37|11.57|13.3|11.5|13.38|11.58|13.3|11.5|0
1717617600000|2024-06-05 20:00:00|13.32|11.52|13.42|11.62|13.42|11.62|13.32|11.52|0
1717617900000|2024-06-05 20:05:00|13.41|11.61|13.34|11.54|13.41|11.61|13.34|11.54|0
1717618200000|2024-06-05 20:10:00|13.35|11.55|13.39|11.59|13.39|11.59|13.34|11.54|0
1717618500000|2024-06-05 20:15:00|13.49|11.49|13.41|11.41|13.49|11.49|13.41|11.41|0
1717618800000|2024-06-05 20:20:00|13.4|11.4|13.4|11.4|13.41|11.41|13.38|11.38|0
1717619100000|2024-06-05 20:25:00|13.41|11.41|13.4|11.4|13.41|11.41|13.39|11.39|0
1717619400000|2024-06-05 20:30:00|13.39|11.39|13.39|11.39|13.4|11.4|13.39|11.39|0
1717619700000|2024-06-05 20:35:00|13.38|11.38|13.37|11.37|13.38|11.38|13.35|11.35|0
1717620000000|2024-06-05 20:40:00|13.38|11.38|13.36|11.36|13.38|11.38|13.36|11.36|0
1717620300000|2024-06-05 20:45:00|13.37|11.37|13.39|11.39|13.4|11.4|13.36|11.36|0
1717620600000|2024-06-05 20:50:00|13.4|11.4|13.38|11.38|13.4|11.4|13.38|11.38|0
1717620900000|2024-06-05 20:55:00|13.39|11.39|13.41|11.41|13.42|11.42|13.38|11.38|0
1717621200000|2024-06-05 21:00:00|13.4|11.4|13.43|11.43|13.43|11.43|13.39|11.39|0
1717621500000|2024-06-05 21:05:00|13.44|11.44|13.43|11.43|13.45|11.45|13.43|11.43|0
1717621800000|2024-06-05 21:10:00|13.44|11.44|13.45|11.45|13.45|11.45|13.44|11.44|0
1717622100000|2024-06-05 21:15:00|13.43|11.43|13.43|11.43|13.43|11.43|13.43|11.43|0
1717622400000|2024-06-05 21:20:00|13.44|11.44|13.43|11.43|13.44|11.44|13.43|11.43|0
1717622700000|2024-06-05 21:25:00|13.44|11.44|13.43|11.43|13.44|11.44|13.42|11.42|0
1717623000000|2024-06-05 21:30:00|13.42|11.42|13.43|11.43|13.43|11.43|13.41|11.41|0
1717624200000|2024-06-05 21:50:00|13.42|11.42|13.41|11.41|13.43|11.43|13.41|11.41|0
1717624500000|2024-06-05 21:55:00|13.4|11.4|13.38|11.38|13.42|11.42|13.38|11.38|0
1717624800000|2024-06-05 22:00:00|13.39|11.39|13.39|11.39|13.44|11.44|13.37|11.37|0
1717625100000|2024-06-05 22:05:00|13.38|11.38|13.38|11.38|13.39|11.39|13.36|11.36|0
1717625400000|2024-06-05 22:10:00|13.39|11.39|13.4|11.4|13.41|11.41|13.37|11.37|0
1717625700000|2024-06-05 22:15:00|13.41|11.41|13.4|11.4|13.41|11.41|13.39|11.39|0
1717626000000|2024-06-05 22:20:00|13.39|11.39|13.4|11.4|13.41|11.41|13.38|11.38|0
1717626300000|2024-06-05 22:25:00|13.41|11.41|13.42|11.42|13.42|11.42|13.4|11.4|0
1717626600000|2024-06-05 22:30:00|13.41|11.41|13.38|11.38|13.42|11.42|13.38|11.38|0
1717626900000|2024-06-05 22:35:00|13.37|11.37|13.31|11.31|13.38|11.38|13.31|11.31|0
1717627200000|2024-06-05 22:40:00|13.3|11.3|13.3|11.3|13.32|11.32|13.3|11.3|0
1717627500000|2024-06-05 22:45:00|13.31|11.31|13.28|11.28|13.31|11.31|13.27|11.27|0
1717627800000|2024-06-05 22:50:00|13.27|11.27|13.28|11.28|13.3|11.3|13.27|11.27|0
1717628100000|2024-06-05 22:55:00|13.29|11.29|13.28|11.28|13.29|11.29|13.28|11.28|0
1717628400000|2024-06-05 23:00:00|13.27|11.27|13.24|11.24|13.28|11.28|13.23|11.23|0
1717628700000|2024-06-05 23:05:00|13.23|11.23|13.26|11.26|13.27|11.27|13.22|11.22|0
1717629000000|2024-06-05 23:10:00|13.25|11.25|13.25|11.25|13.27|11.27|13.25|11.25|0
1717629300000|2024-06-05 23:15:00|13.26|11.26|13.25|11.25|13.27|11.27|13.25|11.25|0
1717629600000|2024-06-05 23:20:00|13.26|11.26|13.26|11.26|13.26|11.26|13.25|11.25|0
1717629900000|2024-06-05 23:25:00|13.27|11.27|13.28|11.28|13.29|11.29|13.27|11.27|0
1717630200000|2024-06-05 23:30:00|13.27|11.27|13.28|11.28|13.29|11.29|13.27|11.27|0
1717630800000|2024-06-05 23:40:00|13.29|11.29|13.29|11.29|13.3|11.3|13.29|11.29|0
1717631100000|2024-06-05 23:45:00|13.28|11.28|13.28|11.28|13.28|11.28|13.28|11.28|0
1717631400000|2024-06-05 23:50:00|13.29|11.29|13.28|11.28|13.3|11.3|13.27|11.27|0
1717631700000|2024-06-05 23:55:00|13.27|11.27|13.28|11.28|13.28|11.28|13.27|11.27|0
1717632000000|2024-06-06 00:00:00|13.29|11.29|13.31|11.31|13.31|11.31|13.29|11.29|0
1717632300000|2024-06-06 00:05:00|13.32|11.32|13.32|11.32|13.32|11.32|13.29|11.29|0
1717632600000|2024-06-06 00:10:00|13.31|11.31|13.35|11.35|13.35|11.35|13.31|11.31|0
1717632900000|2024-06-06 00:15:00|13.25|11.45|13.27|11.47|13.28|11.48|13.23|11.43|0
1717633200000|2024-06-06 00:20:00|13.28|11.48|13.22|11.42|13.28|11.48|13.22|11.42|0
1717633500000|2024-06-06 00:25:00|13.23|11.43|13.24|11.44|13.24|11.44|13.23|11.43|0
1717633800000|2024-06-06 00:30:00|13.23|11.43|13.28|11.48|13.28|11.48|13.23|11.43|0
1717634100000|2024-06-06 00:35:00|13.27|11.47|13.3|11.5|13.31|11.51|13.27|11.47|0
1717634400000|2024-06-06 00:40:00|13.29|11.49|13.24|11.44|13.29|11.49|13.24|11.44|0
1717634700000|2024-06-06 00:45:00|13.23|11.43|13.23|11.43|13.24|11.44|13.22|11.42|0
1717635000000|2024-06-06 00:50:00|13.22|11.42|13.25|11.45|13.25|11.45|13.21|11.41|0
1717635300000|2024-06-06 00:55:00|13.24|11.44|13.22|11.42|13.24|11.44|13.22|11.42|0
1717635600000|2024-06-06 01:00:00|13.23|11.43|13.23|11.43|13.25|11.45|13.22|11.42|0
1717635900000|2024-06-06 01:05:00|13.22|11.42|13.24|11.44|13.25|11.45|13.22|11.42|0
1717636200000|2024-06-06 01:10:00|13.23|11.43|13.23|11.43|13.26|11.46|13.22|11.42|0
1717636500000|2024-06-06 01:15:00|13.24|11.44|13.2|11.4|13.24|11.44|13.2|11.4|0
1717636800000|2024-06-06 01:20:00|13.21|11.41|13.22|11.42|13.23|11.43|13.2|11.4|0
1717637100000|2024-06-06 01:25:00|13.21|11.41|13.2|11.4|13.23|11.43|13.2|11.4|0
1717637400000|2024-06-06 01:30:00|13.19|11.39|13.2|11.4|13.2|11.4|13.19|11.39|0
1717637700000|2024-06-06 01:35:00|13.19|11.39|13.21|11.41|13.22|11.42|13.19|11.39|0
1717638000000|2024-06-06 01:40:00|13.2|11.4|13.19|11.39|13.23|11.43|13.19|11.39|0
1717638300000|2024-06-06 01:45:00|13.18|11.38|13.16|11.36|13.19|11.39|13.16|11.36|0
1717638600000|2024-06-06 01:50:00|13.15|11.35|13.11|11.31|13.15|11.35|13.11|11.31|0
1717638900000|2024-06-06 01:55:00|13.12|11.32|13.37|11.57|13.37|11.57|13.11|11.31|0
1717639200000|2024-06-06 02:00:00|13.38|11.58|13.36|11.56|13.39|11.59|13.36|11.56|0
1717639500000|2024-06-06 02:05:00|13.37|11.57|13.39|11.59|13.4|11.6|13.37|11.57|0
1717639800000|2024-06-06 02:10:00|13.38|11.58|13.37|11.57|13.39|11.59|13.36|11.56|0
1717640100000|2024-06-06 02:15:00|13.36|11.56|13.36|11.56|13.38|11.58|13.35|11.55|0
1717640400000|2024-06-06 02:20:00|13.35|11.55|13.36|11.56|13.36|11.56|13.34|11.54|0
1717640700000|2024-06-06 02:25:00|13.35|11.55|13.37|11.57|13.38|11.58|13.35|11.55|0
1717641000000|2024-06-06 02:30:00|13.36|11.56|13.38|11.58|13.38|11.58|13.36|11.56|0
1717641300000|2024-06-06 02:35:00|13.37|11.57|13.36|11.56|13.38|11.58|13.36|11.56|0
1717641600000|2024-06-06 02:40:00|13.37|11.57|13.37|11.57|13.38|11.58|13.36|11.56|0
1717641900000|2024-06-06 02:45:00|13.36|11.56|13.38|11.58|13.38|11.58|13.36|11.56|0
1717642200000|2024-06-06 02:50:00|13.37|11.57|13.37|11.57|13.39|11.59|13.37|11.57|0
1717642500000|2024-06-06 02:55:00|13.38|11.58|13.38|11.58|13.39|11.59|13.37|11.57|0
1717642800000|2024-06-06 03:00:00|13.39|11.59|13.35|11.55|13.39|11.59|13.35|11.55|0
1717643100000|2024-06-06 03:05:00|13.37|11.57|13.35|11.55|13.37|11.57|13.35|11.55|0
1717643400000|2024-06-06 03:10:00|13.34|11.54|13.34|11.54|13.35|11.55|13.33|11.53|0
1717643700000|2024-06-06 03:15:00|13.33|11.53|13.32|11.52|13.33|11.53|13.31|11.51|0
1717644000000|2024-06-06 03:20:00|13.31|11.51|13.32|11.52|13.32|11.52|13.3|11.5|0
1717644300000|2024-06-06 03:25:00|13.31|11.51|13.32|11.52|13.32|11.52|13.3|11.5|0
1717644900000|2024-06-06 03:35:00|13.33|11.53|13.32|11.52|13.33|11.53|13.32|11.52|0
1717645200000|2024-06-06 03:40:00|13.33|11.53|13.36|11.56|13.37|11.57|13.33|11.53|0
1717645500000|2024-06-06 03:45:00|13.35|11.55|13.34|11.54|13.36|11.56|13.34|11.54|0
1717645800000|2024-06-06 03:50:00|13.35|11.55|13.36|11.56|13.36|11.56|13.35|11.55|0
1717646100000|2024-06-06 03:55:00|13.37|11.57|13.37|11.57|13.38|11.58|13.36|11.56|0
1717646400000|2024-06-06 04:00:00|13.38|11.58|13.38|11.58|13.38|11.58|13.37|11.57|0
1717646700000|2024-06-06 04:05:00|13.39|11.59|13.38|11.58|13.4|11.6|13.38|11.58|0
1717647000000|2024-06-06 04:10:00|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1717647300000|2024-06-06 04:15:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1717647600000|2024-06-06 04:20:00|13.39|11.59|13.4|11.6|13.41|11.61|13.39|11.59|0
1717647900000|2024-06-06 04:25:00|13.41|11.61|13.39|11.59|13.41|11.61|13.38|11.58|0
1717648200000|2024-06-06 04:30:00|13.38|11.58|13.4|11.6|13.4|11.6|13.38|11.58|0
1717648500000|2024-06-06 04:35:00|13.41|11.61|13.39|11.59|13.41|11.61|13.38|11.58|0
1717649100000|2024-06-06 04:45:00|13.4|11.6|13.38|11.58|13.4|11.6|13.38|11.58|0
1717649400000|2024-06-06 04:50:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1717649700000|2024-06-06 04:55:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1717650000000|2024-06-06 05:00:00|13.39|11.59|13.42|11.62|13.42|11.62|13.38|11.58|0
1717650300000|2024-06-06 05:05:00|13.41|11.61|13.42|11.62|13.42|11.62|13.4|11.6|0
1717650600000|2024-06-06 05:10:00|13.41|11.61|13.41|11.61|13.42|11.62|13.4|11.6|0
1717650900000|2024-06-06 05:15:00|13.42|11.62|13.42|11.62|13.43|11.63|13.41|11.61|0
1717651200000|2024-06-06 05:20:00|13.43|11.63|13.45|11.65|13.45|11.65|13.43|11.63|0
1717651500000|2024-06-06 05:25:00|13.44|11.64|13.45|11.65|13.46|11.66|13.44|11.64|0
1717651800000|2024-06-06 05:30:00|13.46|11.66|13.44|11.64|13.46|11.66|13.43|11.63|0
1717652100000|2024-06-06 05:35:00|13.45|11.65|13.47|11.67|13.47|11.67|13.43|11.63|0
1717652400000|2024-06-06 05:40:00|13.46|11.66|13.45|11.65|13.47|11.67|13.45|11.65|0
1717652700000|2024-06-06 05:45:00|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1717653000000|2024-06-06 05:50:00|13.46|11.66|13.48|11.68|13.49|11.69|13.46|11.66|0
1717653300000|2024-06-06 05:55:00|13.47|11.67|13.46|11.66|13.48|11.68|13.46|11.66|0
1717653600000|2024-06-06 06:00:00|13.47|11.67|13.5|11.7|13.5|11.7|13.45|11.65|0
1717653900000|2024-06-06 06:05:00|13.49|11.69|13.48|11.68|13.5|11.7|13.46|11.66|0
1717654200000|2024-06-06 06:10:00|13.47|11.67|13.48|11.68|13.49|11.69|13.46|11.66|0
1717654500000|2024-06-06 06:15:00|13.49|11.69|13.51|11.71|13.52|11.72|13.48|11.68|0
1717654800000|2024-06-06 06:20:00|13.5|11.7|13.49|11.69|13.51|11.71|13.49|11.69|0
1717655100000|2024-06-06 06:25:00|13.5|11.7|12.98|11.18|13.5|11.7|12.98|11.18|0
1717655400000|2024-06-06 06:30:00|12.99|11.19|13|11.2|13.02|11.22|12.98|11.18|0
1717655700000|2024-06-06 06:35:00|13.01|11.21|13.03|11.23|13.03|11.23|12.98|11.18|0
1717656000000|2024-06-06 06:40:00|13.04|11.24|12.98|11.18|13.04|11.24|12.98|11.18|0
1717656300000|2024-06-06 06:45:00|12.99|11.19|12.95|11.15|12.99|11.19|12.95|11.15|0
1717656600000|2024-06-06 06:50:00|12.96|11.16|12.94|11.14|12.96|11.16|12.94|11.14|0
1717656900000|2024-06-06 06:55:00|12.95|11.15|12.94|11.14|12.96|11.16|12.94|11.14|0
1717657200000|2024-06-06 07:00:00|12.93|11.13|12.95|11.15|12.95|11.15|12.92|11.12|0
1717657500000|2024-06-06 07:05:00|12.96|11.16|12.95|11.15|12.98|11.18|12.94|11.14|0
1717657800000|2024-06-06 07:10:00|12.96|11.16|12.92|11.12|12.96|11.16|12.91|11.11|0
1717658100000|2024-06-06 07:15:00|12.93|11.13|12.9|11.1|12.93|11.13|12.89|11.09|0
1717658400000|2024-06-06 07:20:00|12.91|11.11|12.96|11.16|12.98|11.18|12.9|11.1|0
1717658700000|2024-06-06 07:25:00|12.95|11.15|12.96|11.16|12.98|11.18|12.95|11.15|0
1717659000000|2024-06-06 07:30:00|12.95|11.15|13.01|11.21|13.01|11.21|12.95|11.15|0
1717659300000|2024-06-06 07:35:00|13|11.2|12.98|11.18|13|11.2|12.97|11.17|0
1717659600000|2024-06-06 07:40:00|12.97|11.17|12.99|11.19|13|11.2|12.97|11.17|0
1717659900000|2024-06-06 07:45:00|13|11.2|12.97|11.17|13|11.2|12.96|11.16|0
1717660200000|2024-06-06 07:50:00|12.98|11.18|12.97|11.17|12.99|11.19|12.95|11.15|0
1717660500000|2024-06-06 07:55:00|12.98|11.18|12.94|11.14|12.99|11.19|12.94|11.14|0
1717660800000|2024-06-06 08:00:00|12.95|11.15|12.94|11.14|12.97|11.17|12.91|11.11|0
1717661100000|2024-06-06 08:05:00|12.95|11.15|12.93|11.13|12.95|11.15|12.91|11.11|0
1717661400000|2024-06-06 08:10:00|12.92|11.12|12.94|11.14|12.96|11.16|12.92|11.12|0
1717661700000|2024-06-06 08:15:00|12.93|11.13|12.87|11.07|12.93|11.13|12.87|11.07|0
1717662000000|2024-06-06 08:20:00|12.88|11.08|12.87|11.07|12.89|11.09|12.86|11.06|0
1717662300000|2024-06-06 08:25:00|12.86|11.06|12.87|11.07|12.88|11.08|12.85|11.05|0
1717662600000|2024-06-06 08:30:00|12.88|11.08|12.88|11.08|12.9|11.1|12.87|11.07|0
1717662900000|2024-06-06 08:35:00|12.87|11.07|12.91|11.11|12.92|11.12|12.86|11.06|0
1717663200000|2024-06-06 08:40:00|12.9|11.1|12.95|11.15|12.95|11.15|12.9|11.1|0
1717663500000|2024-06-06 08:45:00|12.96|11.16|12.97|11.17|12.98|11.18|12.95|11.15|0
1717663800000|2024-06-06 08:50:00|12.98|11.18|12.93|11.13|12.98|11.18|12.93|11.13|0
1717664100000|2024-06-06 08:55:00|12.94|11.14|12.98|11.18|12.99|11.19|12.93|11.13|0
1717664400000|2024-06-06 09:00:00|12.99|11.19|12.96|11.16|12.99|11.19|12.95|11.15|0
1717664700000|2024-06-06 09:05:00|12.95|11.15|12.93|11.13|12.95|11.15|12.93|11.13|0
1717665000000|2024-06-06 09:10:00|12.94|11.14|12.94|11.14|12.95|11.15|12.93|11.13|0
1717665300000|2024-06-06 09:15:00|12.93|11.13|12.96|11.16|12.96|11.16|12.92|11.12|0
1717665600000|2024-06-06 09:20:00|12.95|11.15|12.96|11.16|12.97|11.17|12.94|11.14|0
1717665900000|2024-06-06 09:25:00|12.97|11.17|12.98|11.18|12.98|11.18|12.96|11.16|0
1717666200000|2024-06-06 09:30:00|12.99|11.19|12.97|11.17|12.99|11.19|12.96|11.16|0
1717666500000|2024-06-06 09:35:00|12.98|11.18|12.99|11.19|13|11.2|12.97|11.17|0
1717666800000|2024-06-06 09:40:00|12.98|11.18|13|11.2|13.02|11.22|12.98|11.18|0
1717667100000|2024-06-06 09:45:00|13.01|11.21|13.01|11.21|13.03|11.23|12.99|11.19|0
1717667400000|2024-06-06 09:50:00|13|11.2|12.99|11.19|13.01|11.21|12.98|11.18|0
1717667700000|2024-06-06 09:55:00|12.98|11.18|12.98|11.18|12.98|11.18|12.98|11.18|0
1717668000000|2024-06-06 10:00:00|12.97|11.17|12.95|11.15|12.98|11.18|12.95|11.15|0
1717668300000|2024-06-06 10:05:00|12.96|11.16|12.93|11.13|12.96|11.16|12.93|11.13|0
1717668600000|2024-06-06 10:10:00|12.94|11.14|12.96|11.16|12.97|11.17|12.94|11.14|0
1717668900000|2024-06-06 10:15:00|12.95|11.15|12.94|11.14|12.96|11.16|12.94|11.14|0
1717669200000|2024-06-06 10:20:00|12.95|11.15|12.97|11.17|12.98|11.18|12.93|11.13|0
1717669500000|2024-06-06 10:25:00|12.98|11.18|12.97|11.17|12.98|11.18|12.96|11.16|0
1717669800000|2024-06-06 10:30:00|12.96|11.16|12.95|11.15|12.97|11.17|12.94|11.14|0
1717670100000|2024-06-06 10:35:00|12.96|11.16|12.93|11.13|12.96|11.16|12.93|11.13|0
1717670400000|2024-06-06 10:40:00|12.94|11.14|12.96|11.16|12.97|11.17|12.93|11.13|0
1717670700000|2024-06-06 10:45:00|12.95|11.15|12.96|11.16|12.97|11.17|12.93|11.13|0
1717671000000|2024-06-06 10:50:00|12.95|11.15|12.93|11.13|12.96|11.16|12.93|11.13|0
1717671300000|2024-06-06 10:55:00|12.94|11.14|12.93|11.13|12.94|11.14|12.92|11.12|0
1717671600000|2024-06-06 11:00:00|12.94|11.14|12.91|11.11|12.94|11.14|12.9|11.1|0
1717671900000|2024-06-06 11:05:00|12.9|11.1|12.9|11.1|12.91|11.11|12.89|11.09|0
1717672200000|2024-06-06 11:10:00|12.89|11.09|12.9|11.1|12.9|11.1|12.88|11.08|0
1717672500000|2024-06-06 11:15:00|12.91|11.11|12.91|11.11|12.92|11.12|12.91|11.11|0
1717672800000|2024-06-06 11:20:00|12.92|11.12|12.89|11.09|12.92|11.12|12.88|11.08|0
1717673100000|2024-06-06 11:25:00|12.9|11.1|12.9|11.1|12.9|11.1|12.88|11.08|0
1717673400000|2024-06-06 11:30:00|12.89|11.09|12.92|11.12|12.92|11.12|12.88|11.08|0
1717673700000|2024-06-06 11:35:00|12.91|11.11|12.9|11.1|12.91|11.11|12.9|11.1|0
1717674000000|2024-06-06 11:40:00|12.91|11.11|12.92|11.12|12.92|11.12|12.89|11.09|0
1717674300000|2024-06-06 11:45:00|12.93|11.13|12.91|11.11|12.94|11.14|12.91|11.11|0
1717674600000|2024-06-06 11:50:00|12.9|11.1|12.88|11.08|12.9|11.1|12.88|11.08|0
1717674900000|2024-06-06 11:55:00|12.89|11.09|12.89|11.09|12.9|11.1|12.88|11.08|0
1717675200000|2024-06-06 12:00:00|12.9|11.1|12.84|11.04|12.91|11.11|12.84|11.04|0
1717675500000|2024-06-06 12:05:00|12.85|11.05|12.85|11.05|12.88|11.08|12.84|11.04|0
1717675800000|2024-06-06 12:10:00|12.86|11.06|12.84|11.04|12.86|11.06|12.83|11.03|0
1717676100000|2024-06-06 12:15:00|12.85|11.05|12.82|11.02|12.92|11.12|12.8|11|0
1717676400000|2024-06-06 12:20:00|12.81|11.01|12.94|11.14|12.95|11.15|12.81|11.01|0
1717676700000|2024-06-06 12:25:00|12.93|11.13|12.91|11.11|12.96|11.16|12.91|11.11|0
1717677000000|2024-06-06 12:30:00|12.85|11.05|12.97|11.17|12.98|11.18|12.82|11.02|0
1717677300000|2024-06-06 12:35:00|12.98|11.18|13.05|11.25|13.05|11.25|12.97|11.17|0
1717677600000|2024-06-06 12:40:00|13.09|11.29|12.96|11.16|13.1|11.3|12.96|11.16|0
1717677900000|2024-06-06 12:45:00|12.98|11.18|13|11.2|13.01|11.21|12.96|11.16|0
1717678200000|2024-06-06 12:50:00|13.01|11.21|12.91|11.11|13.02|11.22|12.91|11.11|0
1717678500000|2024-06-06 12:55:00|12.92|11.12|12.91|11.11|12.93|11.13|12.89|11.09|0
1717678800000|2024-06-06 13:00:00|12.9|11.1|12.94|11.14|12.96|11.16|12.89|11.09|0
1717679100000|2024-06-06 13:05:00|12.93|11.13|12.95|11.15|12.98|11.18|12.92|11.12|0
1717679400000|2024-06-06 13:10:00|12.94|11.14|12.92|11.12|12.98|11.18|12.91|11.11|0
1717679700000|2024-06-06 13:15:00|12.9|11.1|12.92|11.12|12.96|11.16|12.9|11.1|0
1717680000000|2024-06-06 13:20:00|12.91|11.11|12.86|11.06|12.92|11.12|12.86|11.06|0
1717680300000|2024-06-06 13:25:00|12.85|11.05|12.83|11.03|12.86|11.06|12.81|11.01|0
1717680600000|2024-06-06 13:30:00|12.84|11.04|12.86|11.06|12.91|11.11|12.82|11.02|0
1717680900000|2024-06-06 13:35:00|12.87|11.07|12.8|11|12.88|11.08|12.79|10.99|0
1717681200000|2024-06-06 13:40:00|12.81|11.01|12.94|11.14|12.98|11.18|12.78|10.98|0
1717681500000|2024-06-06 13:45:00|12.95|11.15|13.05|11.25|13.07|11.27|12.94|11.14|0
1717681800000|2024-06-06 13:50:00|13.04|11.24|13.08|11.28|13.11|11.31|12.99|11.19|0
1717682100000|2024-06-06 13:55:00|13.09|11.29|13.12|11.32|13.19|11.39|13.05|11.25|0
1717682400000|2024-06-06 14:00:00|13.11|11.31|13.04|11.24|13.11|11.31|12.98|11.18|0
1717682700000|2024-06-06 14:05:00|13.05|11.25|13.02|11.22|13.08|11.28|12.96|11.16|0
1717683000000|2024-06-06 14:10:00|12.99|11.19|13.14|11.34|13.15|11.35|12.95|11.15|0
1717683300000|2024-06-06 14:15:00|13.13|11.33|13.12|11.32|13.19|11.39|13.12|11.32|0
1717683600000|2024-06-06 14:20:00|13.14|11.34|12.88|11.08|13.18|11.38|12.88|11.08|0
1717683900000|2024-06-06 14:25:00|12.91|11.11|12.91|11.11|13.02|11.22|12.89|11.09|0
1717684200000|2024-06-06 14:30:00|12.93|11.13|12.98|11.18|13|11.2|12.91|11.11|0
1717684500000|2024-06-06 14:35:00|12.97|11.17|12.97|11.17|13.01|11.21|12.91|11.11|0
1717684800000|2024-06-06 14:40:00|12.96|11.16|12.96|11.16|13.02|11.22|12.96|11.16|0
1717685100000|2024-06-06 14:45:00|12.97|11.17|12.96|11.16|13|11.2|12.93|11.13|0
1717685400000|2024-06-06 14:50:00|12.97|11.17|13|11.2|13.08|11.28|12.97|11.17|0
1717685700000|2024-06-06 14:55:00|12.98|11.18|13.05|11.25|13.05|11.25|12.97|11.17|0
1717686000000|2024-06-06 15:00:00|13.07|11.27|13.04|11.24|13.13|11.33|13.01|11.21|0
1717686300000|2024-06-06 15:05:00|13.03|11.23|12.99|11.19|13.06|11.26|12.98|11.18|0
1717686600000|2024-06-06 15:10:00|13|11.2|13.02|11.22|13.04|11.24|12.99|11.19|0
1717686900000|2024-06-06 15:15:00|13.03|11.23|13.02|11.22|13.04|11.24|12.99|11.19|0
1717687200000|2024-06-06 15:20:00|13.01|11.21|13.08|11.28|13.09|11.29|13.01|11.21|0
1717687500000|2024-06-06 15:25:00|13.07|11.27|13.05|11.25|13.09|11.29|13.02|11.22|0
1717687800000|2024-06-06 15:30:00|13.06|11.26|13.09|11.29|13.13|11.33|13.04|11.24|0
1717688100000|2024-06-06 15:35:00|13.1|11.3|13.11|11.31|13.11|11.31|13.06|11.26|0
1717688400000|2024-06-06 15:40:00|13.1|11.3|13.15|11.35|13.15|11.35|13.09|11.29|0
1717688700000|2024-06-06 15:45:00|13.14|11.34|13.14|11.34|13.15|11.35|13.09|11.29|0
1717689000000|2024-06-06 15:50:00|13.13|11.33|13.1|11.3|13.13|11.33|13.07|11.27|0
1717689300000|2024-06-06 15:55:00|13.09|11.29|13.14|11.34|13.16|11.36|13.09|11.29|0
1717689600000|2024-06-06 16:00:00|13.13|11.33|13.13|11.33|13.16|11.36|13.12|11.32|0
1717689900000|2024-06-06 16:05:00|13.14|11.34|13.13|11.33|13.16|11.36|13.1|11.3|0
1717690200000|2024-06-06 16:10:00|13.14|11.34|13.18|11.38|13.18|11.38|13.12|11.32|0
1717690500000|2024-06-06 16:15:00|13.17|11.37|13.21|11.41|13.29|11.49|13.16|11.36|0
1717690800000|2024-06-06 16:20:00|13.19|11.39|13.21|11.41|13.27|11.47|13.18|11.38|0
1717691100000|2024-06-06 16:25:00|13.2|11.4|13.25|11.45|13.29|11.49|13.18|11.38|0
1717691400000|2024-06-06 16:30:00|13.24|11.44|13.14|11.34|13.31|11.51|12.92|11.12|0
1717691700000|2024-06-06 16:35:00|13.13|11.33|13.12|11.32|13.18|11.38|13.1|11.3|0
1717692000000|2024-06-06 16:40:00|13.13|11.33|13.17|11.37|13.19|11.39|13.11|11.31|0
1717692300000|2024-06-06 16:45:00|13.16|11.36|13.13|11.33|13.16|11.36|13.09|11.29|0
1717692600000|2024-06-06 16:50:00|13.12|11.32|13.12|11.32|13.14|11.34|13.1|11.3|0
1717692900000|2024-06-06 16:55:00|13.13|11.33|13.13|11.33|13.17|11.37|13.11|11.31|0
1717693200000|2024-06-06 17:00:00|13.14|11.34|13.04|11.24|13.17|11.37|13.03|11.23|0
1717693500000|2024-06-06 17:05:00|13.03|11.23|13.1|11.3|13.13|11.33|13.03|11.23|0
1717693800000|2024-06-06 17:10:00|13.09|11.29|13.06|11.26|13.1|11.3|13.03|11.23|0
1717694100000|2024-06-06 17:15:00|13.05|11.25|13.01|11.21|13.07|11.27|12.99|11.19|0
1717694400000|2024-06-06 17:20:00|13|11.2|12.95|11.15|13.04|11.24|12.95|11.15|0
1717694700000|2024-06-06 17:25:00|12.94|11.14|12.95|11.15|12.97|11.17|12.92|11.12|0
1717695000000|2024-06-06 17:30:00|12.96|11.16|12.93|11.13|12.96|11.16|12.93|11.13|0
1717695300000|2024-06-06 17:35:00|12.92|11.12|12.89|11.09|12.94|11.14|12.87|11.07|0
1717695600000|2024-06-06 17:40:00|12.9|11.1|12.92|11.12|12.96|11.16|12.89|11.09|0
1717695900000|2024-06-06 17:45:00|12.93|11.13|12.97|11.17|12.99|11.19|12.9|11.1|0
1717696200000|2024-06-06 17:50:00|12.96|11.16|12.89|11.09|12.98|11.18|12.88|11.08|0
1717696500000|2024-06-06 17:55:00|12.88|11.08|12.94|11.14|12.95|11.15|12.88|11.08|0
1717696800000|2024-06-06 18:00:00|12.95|11.15|13.02|11.22|13.03|11.23|12.92|11.12|0
1717697100000|2024-06-06 18:05:00|13.04|11.24|13.27|11.47|13.28|11.48|13.04|11.24|0
1717697400000|2024-06-06 18:10:00|13.28|11.48|13.19|11.39|13.33|11.53|13.17|11.37|0
1717697700000|2024-06-06 18:15:00|13.2|11.4|13.1|11.3|13.25|11.45|13.06|11.26|0
1717698000000|2024-06-06 18:20:00|13.09|11.29|13.08|11.28|13.14|11.34|13.05|11.25|0
1717698300000|2024-06-06 18:25:00|13.09|11.29|13.07|11.27|13.12|11.32|13.06|11.26|0
1717698600000|2024-06-06 18:30:00|13.08|11.28|13.2|11.4|13.22|11.42|13.06|11.26|0
1717698900000|2024-06-06 18:35:00|13.19|11.39|13.21|11.41|13.25|11.45|13.16|11.36|0
1717699200000|2024-06-06 18:40:00|13.2|11.4|13.17|11.37|13.21|11.41|13.11|11.31|0
1717699500000|2024-06-06 18:45:00|13.16|11.36|13.09|11.29|13.16|11.36|13.09|11.29|0
1717699800000|2024-06-06 18:50:00|13.08|11.28|12.99|11.19|13.09|11.29|12.98|11.18|0
1717700100000|2024-06-06 18:55:00|13.01|11.21|13.02|11.22|13.02|11.22|12.99|11.19|0
1717700400000|2024-06-06 19:00:00|13.03|11.23|13.03|11.23|13.06|11.26|13|11.2|0
1717700700000|2024-06-06 19:05:00|13.02|11.22|12.97|11.17|13.02|11.22|12.97|11.17|0
1717701000000|2024-06-06 19:10:00|12.98|11.18|13.08|11.28|13.08|11.28|12.96|11.16|0
1717701300000|2024-06-06 19:15:00|13.07|11.27|13.04|11.24|13.07|11.27|13.03|11.23|0
1717701600000|2024-06-06 19:20:00|13.05|11.25|13.08|11.28|13.11|11.31|13.04|11.24|0
1717701900000|2024-06-06 19:25:00|13.07|11.27|12.99|11.19|13.11|11.31|12.98|11.18|0
1717702200000|2024-06-06 19:30:00|13.01|11.21|13.04|11.24|13.05|11.25|12.98|11.18|0
1717702500000|2024-06-06 19:35:00|13.05|11.25|13.04|11.24|13.09|11.29|13|11.2|0
1717702800000|2024-06-06 19:40:00|13.05|11.25|13.09|11.29|13.12|11.32|13.05|11.25|0
1717703100000|2024-06-06 19:45:00|13.1|11.3|13.01|11.21|13.12|11.32|12.97|11.17|0
1717703400000|2024-06-06 19:50:00|12.99|11.19|13.13|11.33|13.13|11.33|12.95|11.15|0
1717703700000|2024-06-06 19:55:00|13.1|11.3|12.99|11.19|13.15|11.35|12.98|11.18|0
1717704000000|2024-06-06 20:00:00|12.96|11.16|13.05|11.25|13.09|11.29|12.96|11.16|0
1717704300000|2024-06-06 20:05:00|13.04|11.24|13.02|11.22|13.05|11.25|13|11.2|0
1717704600000|2024-06-06 20:10:00|13.01|11.21|13.03|11.23|13.03|11.23|13|11.2|0
1717704900000|2024-06-06 20:15:00|13.13|11.13|13.12|11.12|13.15|11.15|13.12|11.12|0
1717705200000|2024-06-06 20:20:00|13.13|11.13|13.1|11.1|13.13|11.13|13.1|11.1|0
1717705500000|2024-06-06 20:25:00|13.09|11.09|13.1|11.1|13.11|11.11|13.09|11.09|0
1717705800000|2024-06-06 20:30:00|13.11|11.11|13.1|11.1|13.11|11.11|13.1|11.1|0
1717706400000|2024-06-06 20:40:00|13.11|11.11|13.13|11.13|13.13|11.13|13.11|11.11|0
1717706700000|2024-06-06 20:45:00|13.14|11.14|13.13|11.13|13.14|11.14|13.12|11.12|0
1717707000000|2024-06-06 20:50:00|13.12|11.12|13.13|11.13|13.13|11.13|13.11|11.11|0
1717707300000|2024-06-06 20:55:00|13.12|11.12|13.1|11.1|13.12|11.12|13.1|11.1|0
1717707600000|2024-06-06 21:00:00|13.11|11.11|13.12|11.12|13.12|11.12|13.1|11.1|0
1717707900000|2024-06-06 21:05:00|13.11|11.11|13.12|11.12|13.12|11.12|13.11|11.11|0
1717708200000|2024-06-06 21:10:00|13.13|11.13|13.13|11.13|13.13|11.13|13.12|11.12|0
1717708500000|2024-06-06 21:15:00|13.12|11.12|13.14|11.14|13.14|11.14|13.12|11.12|0
1717708800000|2024-06-06 21:20:00|13.13|11.13|13.13|11.13|13.13|11.13|13.13|11.13|0
1717709400000|2024-06-06 21:30:00|13.12|11.12|13.13|11.13|13.13|11.13|13.12|11.12|0
1717709700000|2024-06-06 21:35:00|13.12|11.12|13.12|11.12|13.12|11.12|13.12|11.12|0
1717711200000|2024-06-06 22:00:00|13.11|11.11|13.11|11.11|13.13|11.13|13.1|11.1|0
1717711500000|2024-06-06 22:05:00|13.1|11.1|13.13|11.13|13.13|11.13|13.1|11.1|0
1717711800000|2024-06-06 22:10:00|13.12|11.12|13.1|11.1|13.12|11.12|13.1|11.1|0
1717712100000|2024-06-06 22:15:00|13.11|11.11|13.1|11.1|13.11|11.11|13.09|11.09|0
1717712400000|2024-06-06 22:20:00|13.09|11.09|13.1|11.1|13.1|11.1|13.09|11.09|0
1717713000000|2024-06-06 22:30:00|13.09|11.09|13.09|11.09|13.1|11.1|13.08|11.08|0
1717713300000|2024-06-06 22:35:00|13.08|11.08|13.06|11.06|13.08|11.08|13.05|11.05|0
1717713600000|2024-06-06 22:40:00|13.05|11.05|13.04|11.04|13.05|11.05|13.04|11.04|0
1717713900000|2024-06-06 22:45:00|13.05|11.05|13.05|11.05|13.06|11.06|13.05|11.05|0
1717714200000|2024-06-06 22:50:00|13.06|11.06|13.05|11.05|13.06|11.06|13.04|11.04|0
1717714800000|2024-06-06 23:00:00|13.06|11.06|13.07|11.07|13.07|11.07|13.05|11.05|0
1717715100000|2024-06-06 23:05:00|13.06|11.06|13.07|11.07|13.08|11.08|13.06|11.06|0
1717715400000|2024-06-06 23:10:00|13.06|11.06|13.05|11.05|13.07|11.07|13.05|11.05|0
1717715700000|2024-06-06 23:15:00|13.04|11.04|13.04|11.04|13.05|11.05|13.04|11.04|0
1717716000000|2024-06-06 23:20:00|13.05|11.05|13.04|11.04|13.05|11.05|13.04|11.04|0
1717716300000|2024-06-06 23:25:00|13.05|11.05|13.04|11.04|13.05|11.05|13.03|11.03|0
1717716600000|2024-06-06 23:30:00|13.05|11.05|13.05|11.05|13.06|11.06|13.05|11.05|0
1717716900000|2024-06-06 23:35:00|13.06|11.06|13.06|11.06|13.06|11.06|13.05|11.05|0
1717717200000|2024-06-06 23:40:00|13.07|11.07|13.06|11.06|13.07|11.07|13.05|11.05|0
1717717500000|2024-06-06 23:45:00|13.07|11.07|13.06|11.06|13.07|11.07|13.06|11.06|0
1717717800000|2024-06-06 23:50:00|13.05|11.05|13.07|11.07|13.07|11.07|13.05|11.05|0
1717718100000|2024-06-06 23:55:00|13.06|11.06|13.05|11.05|13.07|11.07|13.05|11.05|0
1717718400000|2024-06-07 00:00:00|13.04|11.04|13.03|11.03|13.05|11.05|13.02|11.02|0
1717718700000|2024-06-07 00:05:00|13.04|11.04|13.06|11.06|13.07|11.07|13.04|11.04|0
1717719000000|2024-06-07 00:10:00|13.07|11.07|13.06|11.06|13.07|11.07|13.05|11.05|0
1717719300000|2024-06-07 00:15:00|12.96|11.16|12.95|11.15|12.98|11.18|12.94|11.14|0
1717719600000|2024-06-07 00:20:00|12.94|11.14|12.95|11.15|12.96|11.16|12.94|11.14|0
1717719900000|2024-06-07 00:25:00|12.96|11.16|12.96|11.16|12.97|11.17|12.95|11.15|0
1717720200000|2024-06-07 00:30:00|12.97|11.17|12.96|11.16|12.97|11.17|12.96|11.16|0
1717720500000|2024-06-07 00:35:00|12.97|11.17|12.94|11.14|12.97|11.17|12.94|11.14|0
1717720800000|2024-06-07 00:40:00|12.95|11.15|12.92|11.12|12.95|11.15|12.92|11.12|0
1717721100000|2024-06-07 00:45:00|12.93|11.13|12.91|11.11|12.93|11.13|12.91|11.11|0
1717721400000|2024-06-07 00:50:00|12.92|11.12|12.91|11.11|12.92|11.12|12.91|11.11|0
1717721700000|2024-06-07 00:55:00|12.92|11.12|12.91|11.11|12.92|11.12|12.91|11.11|0
1717722000000|2024-06-07 01:00:00|12.9|11.1|12.91|11.11|12.92|11.12|12.9|11.1|0
1717722300000|2024-06-07 01:05:00|12.9|11.1|12.92|11.12|12.93|11.13|12.9|11.1|0
1717722600000|2024-06-07 01:10:00|12.91|11.11|12.91|11.11|12.92|11.12|12.91|11.11|0
1717722900000|2024-06-07 01:15:00|12.92|11.12|12.92|11.12|12.92|11.12|12.9|11.1|0
1717723200000|2024-06-07 01:20:00|12.93|11.13|12.92|11.12|12.94|11.14|12.92|11.12|0
1717723500000|2024-06-07 01:25:00|12.93|11.13|12.89|11.09|12.93|11.13|12.89|11.09|0
1717723800000|2024-06-07 01:30:00|12.9|11.1|12.87|11.07|12.9|11.1|12.87|11.07|0
1717724100000|2024-06-07 01:35:00|12.88|11.08|12.88|11.08|12.88|11.08|12.87|11.07|0
1717724400000|2024-06-07 01:40:00|12.87|11.07|12.86|11.06|12.87|11.07|12.86|11.06|0
1717724700000|2024-06-07 01:45:00|12.87|11.07|12.86|11.06|12.88|11.08|12.85|11.05|0
1717725000000|2024-06-07 01:50:00|12.85|11.05|12.85|11.05|12.86|11.06|12.85|11.05|0
1717725300000|2024-06-07 01:55:00|12.86|11.06|12.87|11.07|12.87|11.07|12.86|11.06|0
1717725600000|2024-06-07 02:00:00|12.88|11.08|12.87|11.07|12.88|11.08|12.87|11.07|0
1717725900000|2024-06-07 02:05:00|12.86|11.06|12.87|11.07|12.88|11.08|12.86|11.06|0
1717726200000|2024-06-07 02:10:00|12.86|11.06|12.85|11.05|12.86|11.06|12.85|11.05|0
1717726500000|2024-06-07 02:15:00|12.84|11.04|12.85|11.05|12.85|11.05|12.84|11.04|0
1717726800000|2024-06-07 02:20:00|12.84|11.04|12.83|11.03|12.85|11.05|12.83|11.03|0
1717727100000|2024-06-07 02:25:00|12.84|11.04|12.83|11.03|12.84|11.04|12.83|11.03|0
1717727400000|2024-06-07 02:30:00|12.82|11.02|12.84|11.04|12.84|11.04|12.81|11.01|0
1717727700000|2024-06-07 02:35:00|12.85|11.05|12.84|11.04|12.85|11.05|12.84|11.04|0
1717728000000|2024-06-07 02:40:00|12.83|11.03|12.83|11.03|12.84|11.04|12.83|11.03|0
1717728300000|2024-06-07 02:45:00|12.84|11.04|12.82|11.02|12.84|11.04|12.82|11.02|0
1717728600000|2024-06-07 02:50:00|12.81|11.01|12.82|11.02|12.82|11.02|12.81|11.01|0
1717728900000|2024-06-07 02:55:00|12.81|11.01|12.82|11.02|12.82|11.02|12.81|11.01|0
1717729200000|2024-06-07 03:00:00|12.81|11.01|12.83|11.03|12.83|11.03|12.81|11.01|0
1717729500000|2024-06-07 03:05:00|12.82|11.02|12.83|11.03|12.83|11.03|12.82|11.02|0
1717729800000|2024-06-07 03:10:00|12.84|11.04|12.85|11.05|12.85|11.05|12.83|11.03|0
1717730100000|2024-06-07 03:15:00|12.84|11.04|12.84|11.04|12.85|11.05|12.84|11.04|0
1717730400000|2024-06-07 03:20:00|12.86|11.06|12.85|11.05|12.86|11.06|12.85|11.05|0
1717730700000|2024-06-07 03:25:00|12.86|11.06|12.86|11.06|12.87|11.07|12.86|11.06|0
1717731000000|2024-06-07 03:30:00|12.85|11.05|12.85|11.05|12.86|11.06|12.84|11.04|0
1717731300000|2024-06-07 03:35:00|12.84|11.04|12.85|11.05|12.85|11.05|12.84|11.04|0
1717731600000|2024-06-07 03:40:00|12.84|11.04|12.86|11.06|12.86|11.06|12.84|11.04|0
1717731900000|2024-06-07 03:45:00|12.85|11.05|12.85|11.05|12.86|11.06|12.84|11.04|0
1717732200000|2024-06-07 03:50:00|12.86|11.06|12.86|11.06|12.86|11.06|12.85|11.05|0
1717732500000|2024-06-07 03:55:00|12.85|11.05|12.85|11.05|12.86|11.06|12.85|11.05|0
1717732800000|2024-06-07 04:00:00|12.84|11.04|12.84|11.04|12.85|11.05|12.84|11.04|0
1717733100000|2024-06-07 04:05:00|12.83|11.03|12.83|11.03|12.84|11.04|12.83|11.03|0
1717733700000|2024-06-07 04:15:00|12.82|11.02|12.82|11.02|12.82|11.02|12.82|11.02|0
1717734000000|2024-06-07 04:20:00|12.81|11.01|12.82|11.02|12.82|11.02|12.81|11.01|0
1717734300000|2024-06-07 04:25:00|12.81|11.01|12.8|11|12.81|11.01|12.8|11|0
1717734600000|2024-06-07 04:30:00|12.79|10.99|12.83|11.03|12.83|11.03|12.78|10.98|0
1717734900000|2024-06-07 04:35:00|12.84|11.04|12.82|11.02|12.84|11.04|12.82|11.02|0
1717735200000|2024-06-07 04:40:00|12.83|11.03|12.82|11.02|12.83|11.03|12.82|11.02|0
1717735500000|2024-06-07 04:45:00|12.81|11.01|12.81|11.01|12.81|11.01|12.81|11.01|0
1717735800000|2024-06-07 04:50:00|12.8|11|12.79|10.99|12.81|11.01|12.79|10.99|0
1717736400000|2024-06-07 05:00:00|12.78|10.98|12.78|10.98|12.79|10.99|12.77|10.97|0
1717736700000|2024-06-07 05:05:00|12.79|10.99|12.77|10.97|12.79|10.99|12.77|10.97|0
1717737000000|2024-06-07 05:10:00|12.78|10.98|12.79|10.99|12.79|10.99|12.77|10.97|0
1717737300000|2024-06-07 05:15:00|12.78|10.98|12.78|10.98|12.79|10.99|12.78|10.98|0
1717737600000|2024-06-07 05:20:00|12.79|10.99|12.77|10.97|12.79|10.99|12.77|10.97|0
1717737900000|2024-06-07 05:25:00|12.76|10.96|12.77|10.97|12.77|10.97|12.76|10.96|0
1717738200000|2024-06-07 05:30:00|12.76|10.96|12.74|10.94|12.76|10.96|12.74|10.94|0
1717738500000|2024-06-07 05:35:00|12.73|10.93|12.73|10.93|12.74|10.94|12.71|10.91|0
1717738800000|2024-06-07 05:40:00|12.72|10.92|12.72|10.92|12.73|10.93|12.72|10.92|0
1717739100000|2024-06-07 05:45:00|12.73|10.93|12.74|10.94|12.74|10.94|12.72|10.92|0
1717739400000|2024-06-07 05:50:00|12.75|10.95|12.74|10.94|12.75|10.95|12.74|10.94|0
1717739700000|2024-06-07 05:55:00|12.75|10.95|12.75|10.95|12.76|10.96|12.73|10.93|0
1717740000000|2024-06-07 06:00:00|12.76|10.96|12.75|10.95|12.78|10.98|12.75|10.95|0
1717740300000|2024-06-07 06:05:00|12.74|10.94|12.77|10.97|12.77|10.97|12.74|10.94|0
1717740600000|2024-06-07 06:10:00|12.78|10.98|12.77|10.97|12.79|10.99|12.77|10.97|0
1717740900000|2024-06-07 06:15:00|12.78|10.98|12.78|10.98|12.78|10.98|12.76|10.96|0
1717741200000|2024-06-07 06:20:00|12.77|10.97|12.75|10.95|12.77|10.97|12.75|10.95|0
1717741500000|2024-06-07 06:25:00|12.76|10.96|12.79|10.99|12.99|11.19|12.75|10.95|0
1717741800000|2024-06-07 06:30:00|12.78|10.98|12.8|11|12.8|11|12.78|10.98|0
1717742100000|2024-06-07 06:35:00|12.79|10.99|12.78|10.98|12.8|11|12.78|10.98|0
1717742400000|2024-06-07 06:40:00|12.79|10.99|12.8|11|12.81|11.01|12.78|10.98|0
1717742700000|2024-06-07 06:45:00|12.81|11.01|12.79|10.99|12.81|11.01|12.79|10.99|0
1717743000000|2024-06-07 06:50:00|12.78|10.98|12.78|10.98|12.79|10.99|12.77|10.97|0
1717743300000|2024-06-07 06:55:00|12.79|10.99|12.83|11.03|12.83|11.03|12.78|10.98|0
1717743600000|2024-06-07 07:00:00|12.82|11.02|12.8|11|12.82|11.02|12.77|10.97|0
1717743900000|2024-06-07 07:05:00|12.79|10.99|12.82|11.02|12.83|11.03|12.79|10.99|0
1717744200000|2024-06-07 07:10:00|12.81|11.01|12.81|11.01|12.82|11.02|12.8|11|0
1717744500000|2024-06-07 07:15:00|12.82|11.02|12.83|11.03|12.85|11.05|12.81|11.01|0
1717744800000|2024-06-07 07:20:00|12.84|11.04|12.87|11.07|12.87|11.07|12.84|11.04|0
1717745100000|2024-06-07 07:25:00|12.88|11.08|12.89|11.09|12.9|11.1|12.88|11.08|0
1717745400000|2024-06-07 07:30:00|12.9|11.1|12.89|11.09|12.9|11.1|12.88|11.08|0
1717745700000|2024-06-07 07:35:00|12.9|11.1|12.92|11.12|12.93|11.13|12.89|11.09|0
1717746000000|2024-06-07 07:40:00|12.91|11.11|12.88|11.08|12.92|11.12|12.88|11.08|0
1717746300000|2024-06-07 07:45:00|12.89|11.09|12.91|11.11|12.92|11.12|12.88|11.08|0
1717746600000|2024-06-07 07:50:00|12.92|11.12|12.91|11.11|12.93|11.13|12.9|11.1|0
1717746900000|2024-06-07 07:55:00|12.92|11.12|12.9|11.1|12.93|11.13|12.89|11.09|0
1717747200000|2024-06-07 08:00:00|12.91|11.11|12.91|11.11|12.93|11.13|12.9|11.1|0
1717747500000|2024-06-07 08:05:00|12.92|11.12|12.88|11.08|12.92|11.12|12.87|11.07|0
1717747800000|2024-06-07 08:10:00|12.89|11.09|12.86|11.06|12.89|11.09|12.85|11.05|0
1717748100000|2024-06-07 08:15:00|12.85|11.05|12.89|11.09|12.91|11.11|12.85|11.05|0
1717748400000|2024-06-07 08:20:00|12.9|11.1|12.91|11.11|12.92|11.12|12.89|11.09|0
1717748700000|2024-06-07 08:25:00|12.9|11.1|12.86|11.06|12.9|11.1|12.85|11.05|0
1717749000000|2024-06-07 08:30:00|12.87|11.07|12.86|11.06|12.9|11.1|12.86|11.06|0
1717749300000|2024-06-07 08:35:00|12.87|11.07|12.89|11.09|12.89|11.09|12.86|11.06|0
1717749600000|2024-06-07 08:40:00|12.88|11.08|12.88|11.08|12.89|11.09|12.86|11.06|0
1717749900000|2024-06-07 08:45:00|12.87|11.07|12.91|11.11|12.91|11.11|12.86|11.06|0
1717750200000|2024-06-07 08:50:00|12.92|11.12|13|11.2|13|11.2|12.91|11.11|0
1717750500000|2024-06-07 08:55:00|12.99|11.19|12.98|11.18|13.01|11.21|12.98|11.18|0
1717750800000|2024-06-07 09:00:00|12.97|11.17|12.97|11.17|12.98|11.18|12.95|11.15|0
1717751100000|2024-06-07 09:05:00|12.96|11.16|12.98|11.18|13|11.2|12.95|11.15|0
1717751400000|2024-06-07 09:10:00|12.99|11.19|12.98|11.18|13|11.2|12.97|11.17|0
1717751700000|2024-06-07 09:15:00|12.97|11.17|13.02|11.22|13.02|11.22|12.97|11.17|0
1717752000000|2024-06-07 09:20:00|13.01|11.21|13|11.2|13.01|11.21|12.98|11.18|0
1717752300000|2024-06-07 09:25:00|13.01|11.21|12.96|11.16|13.01|11.21|12.96|11.16|0
1717752600000|2024-06-07 09:30:00|12.95|11.15|12.96|11.16|12.96|11.16|12.94|11.14|0
1717752900000|2024-06-07 09:35:00|12.95|11.15|12.95|11.15|12.97|11.17|12.94|11.14|0
1717753200000|2024-06-07 09:40:00|12.96|11.16|12.95|11.15|12.97|11.17|12.95|11.15|0
1717753500000|2024-06-07 09:45:00|12.94|11.14|12.93|11.13|12.95|11.15|12.91|11.11|0
1717753800000|2024-06-07 09:50:00|12.94|11.14|12.97|11.17|12.97|11.17|12.93|11.13|0
1717754100000|2024-06-07 09:55:00|12.96|11.16|12.95|11.15|12.97|11.17|12.94|11.14|0
1717754400000|2024-06-07 10:00:00|12.94|11.14|12.94|11.14|12.95|11.15|12.92|11.12|0
1717754700000|2024-06-07 10:05:00|12.93|11.13|12.96|11.16|12.99|11.19|12.93|11.13|0
1717755000000|2024-06-07 10:10:00|12.97|11.17|12.98|11.18|13|11.2|12.97|11.17|0
1717755300000|2024-06-07 10:15:00|12.99|11.19|13|11.2|13.01|11.21|12.98|11.18|0
1717755600000|2024-06-07 10:20:00|12.99|11.19|12.98|11.18|13|11.2|12.98|11.18|0
1717755900000|2024-06-07 10:25:00|12.99|11.19|12.97|11.17|13.01|11.21|12.96|11.16|0
1717756200000|2024-06-07 10:30:00|12.98|11.18|12.96|11.16|12.99|11.19|12.95|11.15|0
1717756500000|2024-06-07 10:35:00|12.97|11.17|12.97|11.17|12.98|11.18|12.95|11.15|0
1717756800000|2024-06-07 10:40:00|12.96|11.16|13|11.2|13.01|11.21|12.95|11.15|0
1717757100000|2024-06-07 10:45:00|13.01|11.21|13.02|11.22|13.04|11.24|13.01|11.21|0
1717757400000|2024-06-07 10:50:00|13.03|11.23|13|11.2|13.04|11.24|12.98|11.18|0
1717757700000|2024-06-07 10:55:00|12.99|11.19|13.02|11.22|13.04|11.24|12.99|11.19|0
1717758000000|2024-06-07 11:00:00|13.03|11.23|13.04|11.24|13.04|11.24|13.01|11.21|0
1717758300000|2024-06-07 11:05:00|13.05|11.25|13.05|11.25|13.06|11.26|13.04|11.24|0
1717758600000|2024-06-07 11:10:00|13.04|11.24|13.08|11.28|13.08|11.28|13.04|11.24|0
1717758900000|2024-06-07 11:15:00|13.07|11.27|13.05|11.25|13.09|11.29|13.03|11.23|0
1717759200000|2024-06-07 11:20:00|13.06|11.26|13.07|11.27|13.08|11.28|13.04|11.24|0
1717759500000|2024-06-07 11:25:00|13.08|11.28|13.05|11.25|13.11|11.31|13.05|11.25|0
1717759800000|2024-06-07 11:30:00|13.06|11.26|12.98|11.18|13.06|11.26|12.98|11.18|0
1717760100000|2024-06-07 11:35:00|12.99|11.19|12.97|11.17|12.99|11.19|12.95|11.15|0
1717760400000|2024-06-07 11:40:00|12.95|11.15|12.89|11.09|12.95|11.15|12.87|11.07|0
1717760700000|2024-06-07 11:45:00|12.9|11.1|12.89|11.09|12.94|11.14|12.89|11.09|0
1717761000000|2024-06-07 11:50:00|12.88|11.08|12.87|11.07|12.89|11.09|12.86|11.06|0
1717761300000|2024-06-07 11:55:00|12.88|11.08|12.9|11.1|12.9|11.1|12.87|11.07|0
1717761600000|2024-06-07 12:00:00|12.89|11.09|12.85|11.05|12.9|11.1|12.83|11.03|0
1717761900000|2024-06-07 12:05:00|12.86|11.06|12.87|11.07|12.89|11.09|12.85|11.05|0
1717762200000|2024-06-07 12:10:00|12.86|11.06|12.84|11.04|12.88|11.08|12.83|11.03|0
1717762500000|2024-06-07 12:15:00|12.85|11.05|12.88|11.08|12.9|11.1|12.84|11.04|0
1717762800000|2024-06-07 12:20:00|12.89|11.09|12.88|11.08|12.9|11.1|12.85|11.05|0
1717763100000|2024-06-07 12:25:00|12.89|11.09|12.86|11.06|12.89|11.09|12.85|11.05|0
1717763400000|2024-06-07 12:30:00|12.85|11.05|13.07|11.27|13.56|11.76|12.8|11|0
1717763700000|2024-06-07 12:35:00|13.06|11.26|13.1|11.3|13.16|11.36|12.98|11.18|0
1717764000000|2024-06-07 12:40:00|13.12|11.32|13.35|11.55|13.41|11.61|13.12|11.32|0
1717764300000|2024-06-07 12:45:00|13.38|11.58|12.82|11.02|13.47|11.67|12.82|11.02|0
1717764600000|2024-06-07 12:50:00|12.8|11|13.11|11.31|13.12|11.32|12.76|10.96|0
1717764900000|2024-06-07 12:55:00|13.14|11.34|13.03|11.23|13.17|11.37|12.97|11.17|0
1717765200000|2024-06-07 13:00:00|13.05|11.25|12.91|11.11|13.08|11.28|12.89|11.09|0
1717765500000|2024-06-07 13:05:00|12.89|11.09|12.81|11.01|12.89|11.09|12.76|10.96|0
1717765800000|2024-06-07 13:10:00|12.82|11.02|12.77|10.97|13|11.2|12.73|10.93|0
1717766100000|2024-06-07 13:15:00|12.78|10.98|12.65|10.85|12.78|10.98|12.59|10.79|0
1717766400000|2024-06-07 13:20:00|12.66|10.86|12.69|10.89|12.73|10.93|12.63|10.83|0
1717766700000|2024-06-07 13:25:00|12.67|10.87|12.6|10.8|12.69|10.89|12.58|10.78|0
1717767000000|2024-06-07 13:30:00|12.69|10.89|12.88|11.08|12.89|11.09|12.67|10.87|0
1717767300000|2024-06-07 13:35:00|12.89|11.09|12.79|10.99|12.89|11.09|12.76|10.96|0
1717767600000|2024-06-07 13:40:00|12.78|10.98|12.56|10.76|12.8|11|12.54|10.74|0
1717767900000|2024-06-07 13:45:00|12.57|10.77|12.52|10.72|12.61|10.81|12.52|10.72|0
1717768200000|2024-06-07 13:50:00|12.51|10.71|12.47|10.67|12.54|10.74|12.4|10.6|0
1717768500000|2024-06-07 13:55:00|12.49|10.69|12.48|10.68|12.58|10.78|12.48|10.68|0
1717768800000|2024-06-07 14:00:00|12.47|10.67|12.43|10.63|12.51|10.71|12.4|10.6|0
1717769100000|2024-06-07 14:05:00|12.41|10.61|12.41|10.61|12.46|10.66|12.4|10.6|0
1717769400000|2024-06-07 14:10:00|12.42|10.62|12.59|10.79|12.84|11.04|12.42|10.62|0
1717769700000|2024-06-07 14:15:00|12.58|10.78|12.81|11.01|12.83|11.03|12.5|10.7|0
1717770000000|2024-06-07 14:20:00|12.82|11.02|12.81|11.01|12.88|11.08|12.79|10.99|0
1717770300000|2024-06-07 14:25:00|12.82|11.02|12.8|11|12.85|11.05|12.77|10.97|0
1717770600000|2024-06-07 14:30:00|12.81|11.01|12.81|11.01|12.86|11.06|12.79|10.99|0
1717770900000|2024-06-07 14:35:00|12.8|11|12.59|10.79|12.81|11.01|12.57|10.77|0
1717771200000|2024-06-07 14:40:00|12.58|10.78|12.46|10.66|12.58|10.78|12.44|10.64|0
1717771500000|2024-06-07 14:45:00|12.45|10.65|12.41|10.61|12.47|10.67|12.35|10.55|0
1717771800000|2024-06-07 14:50:00|12.42|10.62|12.86|11.06|12.89|11.09|12.42|10.62|0
1717772100000|2024-06-07 14:55:00|12.85|11.05|12.99|11.19|13.02|11.22|12.85|11.05|0
1717772400000|2024-06-07 15:00:00|13.02|11.22|13.13|11.33|13.18|11.38|13.02|11.22|0
1717772700000|2024-06-07 15:05:00|13.14|11.34|13.24|11.44|13.29|11.49|13.12|11.32|0
1717773000000|2024-06-07 15:10:00|13.25|11.45|13.19|11.39|13.33|11.53|13.19|11.39|0
1717773300000|2024-06-07 15:15:00|13.2|11.4|13.25|11.45|13.27|11.47|13.17|11.37|0
1717773600000|2024-06-07 15:20:00|13.26|11.46|13.09|11.29|13.28|11.48|13.09|11.29|0
1717773900000|2024-06-07 15:25:00|13.08|11.28|12.47|10.67|13.11|11.31|12.47|10.67|0
1717774200000|2024-06-07 15:30:00|12.48|10.68|12.42|10.62|12.48|10.68|12.35|10.55|0
1717774500000|2024-06-07 15:35:00|12.41|10.61|12.72|10.92|12.77|10.97|12.4|10.6|0
1717774800000|2024-06-07 15:40:00|12.71|10.91|12.75|10.95|12.78|10.98|12.67|10.87|0
1717775100000|2024-06-07 15:45:00|12.74|10.94|12.68|10.88|12.76|10.96|12.67|10.87|0
1717775400000|2024-06-07 15:50:00|12.69|10.89|12.69|10.89|12.73|10.93|12.65|10.85|0
1717775700000|2024-06-07 15:55:00|12.7|10.9|12.65|10.85|12.72|10.92|12.63|10.83|0
1717776000000|2024-06-07 16:00:00|12.64|10.84|12.68|10.88|12.74|10.94|12.64|10.84|0
1717776300000|2024-06-07 16:05:00|12.67|10.87|12.61|10.81|12.72|10.92|12.6|10.8|0
1717776600000|2024-06-07 16:10:00|12.6|10.8|12.63|10.83|12.63|10.83|12.55|10.75|0
1717776900000|2024-06-07 16:15:00|12.62|10.82|12.54|10.74|12.62|10.82|12.54|10.74|0
1717777200000|2024-06-07 16:20:00|12.55|10.75|12.52|10.72|12.57|10.77|12.52|10.72|0
1717777500000|2024-06-07 16:25:00|12.51|10.71|12.66|10.86|12.7|10.9|12.44|10.64|0
1717777800000|2024-06-07 16:30:00|12.65|10.85|12.7|10.9|12.71|10.91|12.58|10.78|0
1717778100000|2024-06-07 16:35:00|12.71|10.91|12.75|10.95|12.77|10.97|12.7|10.9|0
1717778400000|2024-06-07 16:40:00|12.74|10.94|12.75|10.95|12.81|11.01|12.73|10.93|0
1717778700000|2024-06-07 16:45:00|12.76|10.96|12.82|11.02|12.9|11.1|12.74|10.94|0
1717779000000|2024-06-07 16:50:00|12.81|11.01|12.65|10.85|12.81|11.01|12.65|10.85|0
1717779300000|2024-06-07 16:55:00|12.64|10.84|12.53|10.73|12.66|10.86|12.53|10.73|0
1717779600000|2024-06-07 17:00:00|12.54|10.74|12.66|10.86|12.69|10.89|12.54|10.74|0
1717779900000|2024-06-07 17:05:00|12.65|10.85|12.64|10.84|12.66|10.86|12.6|10.8|0
1717780200000|2024-06-07 17:10:00|12.63|10.83|12.61|10.81|12.68|10.88|12.56|10.76|0
1717780500000|2024-06-07 17:15:00|12.6|10.8|12.56|10.76|12.62|10.82|12.55|10.75|0
1717780800000|2024-06-07 17:20:00|12.55|10.75|12.42|10.62|12.58|10.78|12.4|10.6|0
1717781100000|2024-06-07 17:25:00|12.43|10.63|12.58|10.78|12.61|10.81|12.41|10.61|0
1717781400000|2024-06-07 17:30:00|12.59|10.79|12.55|10.75|12.59|10.79|12.53|10.73|0
1717781700000|2024-06-07 17:35:00|12.54|10.74|12.59|10.79|12.64|10.84|12.52|10.72|0
1717782000000|2024-06-07 17:40:00|12.58|10.78|12.6|10.8|12.66|10.86|12.58|10.78|0
1717782300000|2024-06-07 17:45:00|12.61|10.81|12.36|10.56|12.67|10.87|12.33|10.53|0
1717782600000|2024-06-07 17:50:00|12.35|10.55|12.35|10.55|12.36|10.56|12.29|10.49|0
1717782900000|2024-06-07 17:55:00|12.34|10.54|12.41|10.61|12.41|10.61|12.29|10.49|0
1717783200000|2024-06-07 18:00:00|12.42|10.62|12.68|10.88|12.69|10.89|12.41|10.61|0
1717783500000|2024-06-07 18:05:00|12.69|10.89|12.82|11.02|12.87|11.07|12.65|10.85|0
1717783800000|2024-06-07 18:10:00|12.8|11|12.98|11.18|13|11.2|12.8|11|0
1717784100000|2024-06-07 18:15:00|12.99|11.19|12.92|11.12|13.02|11.22|12.88|11.08|0
1717784400000|2024-06-07 18:20:00|12.91|11.11|12.78|10.98|12.92|11.12|12.72|10.92|0
1717784700000|2024-06-07 18:25:00|12.77|10.97|12.7|10.9|12.78|10.98|12.64|10.84|0
1717785000000|2024-06-07 18:30:00|12.71|10.91|12.75|10.95|12.75|10.95|12.67|10.87|0
1717785300000|2024-06-07 18:35:00|12.74|10.94|12.66|10.86|12.75|10.95|12.65|10.85|0
1717785600000|2024-06-07 18:40:00|12.65|10.85|12.55|10.75|12.65|10.85|12.54|10.74|0
1717785900000|2024-06-07 18:45:00|12.54|10.74|12.57|10.77|12.59|10.79|12.52|10.72|0
1717786200000|2024-06-07 18:50:00|12.58|10.78|12.55|10.75|12.66|10.86|12.54|10.74|0
1717786500000|2024-06-07 18:55:00|12.54|10.74|12.6|10.8|12.62|10.82|12.54|10.74|0
1717786800000|2024-06-07 19:00:00|12.62|10.82|12.59|10.79|12.71|10.91|12.52|10.72|0
1717787100000|2024-06-07 19:05:00|12.58|10.78|12.47|10.67|12.59|10.79|12.34|10.54|0
1717787400000|2024-06-07 19:10:00|12.46|10.66|12.56|10.76|12.66|10.86|12.41|10.61|0
1717787700000|2024-06-07 19:15:00|12.55|10.75|12.59|10.79|12.61|10.81|12.46|10.66|0
1717788000000|2024-06-07 19:20:00|12.6|10.8|12.57|10.77|12.7|10.9|12.53|10.73|0
1717788300000|2024-06-07 19:25:00|12.58|10.78|12.45|10.65|12.62|10.82|12.43|10.63|0
1717788600000|2024-06-07 19:30:00|12.48|10.68|12.48|10.68|12.52|10.72|12.42|10.62|0
1717788900000|2024-06-07 19:35:00|12.5|10.7|12.79|10.99|12.79|10.99|12.46|10.66|0
1717789200000|2024-06-07 19:40:00|12.76|10.96|12.76|10.96|12.82|11.02|12.72|10.92|0
1717789500000|2024-06-07 19:45:00|12.77|10.97|12.86|11.06|12.89|11.09|12.77|10.97|0
1717789800000|2024-06-07 19:50:00|12.93|11.13|12.84|11.04|12.93|11.13|12.78|10.98|0
1717790100000|2024-06-07 19:55:00|12.78|10.98|12.88|11.08|12.95|11.15|12.76|10.96|0
1717790400000|2024-06-07 20:00:00|12.87|11.07|12.94|11.14|12.98|11.18|12.87|11.07|0
1717790700000|2024-06-07 20:05:00|12.95|11.15|12.98|11.18|12.98|11.18|12.91|11.11|0
1717791000000|2024-06-07 20:10:00|12.97|11.17|13|11.2|13.01|11.21|12.96|11.16|0
1717978500000|2024-06-10 00:15:00|12.61|10.81|12.59|10.79|12.61|10.81|12.59|10.79|0
1717978800000|2024-06-10 00:20:00|12.6|10.8|12.57|10.77|12.61|10.81|12.57|10.77|0
1717979100000|2024-06-10 00:25:00|12.58|10.78|12.6|10.8|12.61|10.81|12.57|10.77|0
1717979400000|2024-06-10 00:30:00|12.59|10.79|12.58|10.78|12.59|10.79|12.57|10.77|0
1717979700000|2024-06-10 00:35:00|12.59|10.79|12.6|10.8|12.61|10.81|12.58|10.78|0
1717980000000|2024-06-10 00:40:00|12.59|10.79|12.56|10.76|12.6|10.8|12.56|10.76|0
1717980300000|2024-06-10 00:45:00|12.55|10.75|12.56|10.76|12.56|10.76|12.54|10.74|0
1717980600000|2024-06-10 00:50:00|12.57|10.77|12.58|10.78|12.58|10.78|12.56|10.76|0
1717980900000|2024-06-10 00:55:00|12.57|10.77|12.54|10.74|12.57|10.77|12.54|10.74|0
1717981200000|2024-06-10 01:00:00|12.55|10.75|12.55|10.75|12.56|10.76|12.54|10.74|0
1717981500000|2024-06-10 01:05:00|12.56|10.76|12.54|10.74|12.56|10.76|12.53|10.73|0
1717981800000|2024-06-10 01:10:00|12.53|10.73|12.54|10.74|12.54|10.74|12.53|10.73|0
1717982100000|2024-06-10 01:15:00|12.53|10.73|12.55|10.75|12.55|10.75|12.53|10.73|0
1717982400000|2024-06-10 01:20:00|12.56|10.76|12.56|10.76|12.57|10.77|12.55|10.75|0
1717982700000|2024-06-10 01:25:00|12.57|10.77|12.55|10.75|12.57|10.77|12.54|10.74|0
1717983000000|2024-06-10 01:30:00|12.54|10.74|12.54|10.74|12.55|10.75|12.52|10.72|0
1717983300000|2024-06-10 01:35:00|12.55|10.75|12.54|10.74|12.56|10.76|12.54|10.74|0
1717983600000|2024-06-10 01:40:00|12.55|10.75|12.55|10.75|12.56|10.76|12.54|10.74|0
1717983900000|2024-06-10 01:45:00|12.54|10.74|12.55|10.75|12.56|10.76|12.54|10.74|0
1717984200000|2024-06-10 01:50:00|12.54|10.74|12.53|10.73|12.55|10.75|12.53|10.73|0
1717984500000|2024-06-10 01:55:00|12.54|10.74|12.52|10.72|12.54|10.74|12.51|10.71|0
1717984800000|2024-06-10 02:00:00|12.53|10.73|12.54|10.74|12.54|10.74|12.52|10.72|0
1717985100000|2024-06-10 02:05:00|12.53|10.73|12.53|10.73|12.54|10.74|12.52|10.72|0
1717985400000|2024-06-10 02:10:00|12.54|10.74|12.54|10.74|12.55|10.75|12.53|10.73|0
1717985700000|2024-06-10 02:15:00|12.53|10.73|12.52|10.72|12.54|10.74|12.51|10.71|0
1717986000000|2024-06-10 02:20:00|12.51|10.71|12.52|10.72|12.53|10.73|12.51|10.71|0
1717986300000|2024-06-10 02:25:00|12.53|10.73|12.54|10.74|12.54|10.74|12.53|10.73|0
1717986600000|2024-06-10 02:30:00|12.53|10.73|12.54|10.74|12.55|10.75|12.53|10.73|0
1717986900000|2024-06-10 02:35:00|12.55|10.75|12.52|10.72|12.55|10.75|12.52|10.72|0
1717987200000|2024-06-10 02:40:00|12.53|10.73|12.54|10.74|12.54|10.74|12.52|10.72|0
1717987500000|2024-06-10 02:45:00|12.53|10.73|12.52|10.72|12.54|10.74|12.52|10.72|0
1717987800000|2024-06-10 02:50:00|12.51|10.71|12.52|10.72|12.52|10.72|12.5|10.7|0
1717988400000|2024-06-10 03:00:00|12.51|10.71|12.49|10.69|12.52|10.72|12.49|10.69|0
1717988700000|2024-06-10 03:05:00|12.5|10.7|12.47|10.67|12.5|10.7|12.47|10.67|0
1717989000000|2024-06-10 03:10:00|12.46|10.66|12.43|10.63|12.46|10.66|12.43|10.63|0
1717989300000|2024-06-10 03:15:00|12.44|10.64|12.44|10.64|12.44|10.64|12.43|10.63|0
1717989600000|2024-06-10 03:20:00|12.43|10.63|12.42|10.62|12.44|10.64|12.42|10.62|0
1717989900000|2024-06-10 03:25:00|12.43|10.63|12.43|10.63|12.43|10.63|12.43|10.63|0
1717990200000|2024-06-10 03:30:00|12.44|10.64|12.44|10.64|12.44|10.64|12.44|10.64|0
1717990500000|2024-06-10 03:35:00|12.45|10.65|12.46|10.66|12.47|10.67|12.45|10.65|0
1717990800000|2024-06-10 03:40:00|12.47|10.67|12.49|10.69|12.49|10.69|12.47|10.67|0
1717991100000|2024-06-10 03:45:00|12.48|10.68|12.5|10.7|12.5|10.7|12.47|10.67|0
1717991400000|2024-06-10 03:50:00|12.49|10.69|12.49|10.69|12.5|10.7|12.48|10.68|0
1717991700000|2024-06-10 03:55:00|12.5|10.7|12.49|10.69|12.5|10.7|12.48|10.68|0
1717992000000|2024-06-10 04:00:00|12.48|10.68|12.48|10.68|12.48|10.68|12.47|10.67|0
1717992300000|2024-06-10 04:05:00|12.49|10.69|12.49|10.69|12.5|10.7|12.49|10.69|0
1717992600000|2024-06-10 04:10:00|12.48|10.68|12.49|10.69|12.49|10.69|12.48|10.68|0
1717992900000|2024-06-10 04:15:00|12.5|10.7|12.49|10.69|12.51|10.71|12.48|10.68|0
1717993200000|2024-06-10 04:20:00|12.48|10.68|12.47|10.67|12.48|10.68|12.47|10.67|0
1717993500000|2024-06-10 04:25:00|12.48|10.68|12.48|10.68|12.48|10.68|12.47|10.67|0
1717993800000|2024-06-10 04:30:00|12.47|10.67|12.49|10.69|12.49|10.69|12.47|10.67|0
1717994100000|2024-06-10 04:35:00|12.48|10.68|12.47|10.67|12.49|10.69|12.47|10.67|0
1717994400000|2024-06-10 04:40:00|12.48|10.68|12.46|10.66|12.48|10.68|12.46|10.66|0
1717994700000|2024-06-10 04:45:00|12.45|10.65|12.45|10.65|12.45|10.65|12.45|10.65|0
1717995000000|2024-06-10 04:50:00|12.44|10.64|12.45|10.65|12.45|10.65|12.44|10.64|0
1717995300000|2024-06-10 04:55:00|12.44|10.64|12.45|10.65|12.45|10.65|12.43|10.63|0
1717995600000|2024-06-10 05:00:00|12.44|10.64|12.44|10.64|12.46|10.66|12.44|10.64|0
1717995900000|2024-06-10 05:05:00|12.45|10.65|12.44|10.64|12.46|10.66|12.44|10.64|0
1717996200000|2024-06-10 05:10:00|12.45|10.65|12.44|10.64|12.46|10.66|12.43|10.63|0
1717996500000|2024-06-10 05:15:00|12.43|10.63|12.43|10.63|12.43|10.63|12.43|10.63|0
1717996800000|2024-06-10 05:20:00|12.42|10.62|12.44|10.64|12.44|10.64|12.42|10.62|0
1717997100000|2024-06-10 05:25:00|12.45|10.65|12.44|10.64|12.45|10.65|12.44|10.64|0
1717997400000|2024-06-10 05:30:00|12.45|10.65|12.44|10.64|12.45|10.65|12.44|10.64|0
1717997700000|2024-06-10 05:35:00|12.43|10.63|12.45|10.65|12.46|10.66|12.43|10.63|0
1717998000000|2024-06-10 05:40:00|12.46|10.66|12.45|10.65|12.48|10.68|12.45|10.65|0
1717998300000|2024-06-10 05:45:00|12.46|10.66|12.47|10.67|12.47|10.67|12.46|10.66|0
1717998600000|2024-06-10 05:50:00|12.46|10.66|12.46|10.66|12.48|10.68|12.45|10.65|0
1717998900000|2024-06-10 05:55:00|12.47|10.67|12.44|10.64|12.47|10.67|12.43|10.63|0
1717999200000|2024-06-10 06:00:00|12.46|10.66|12.55|10.75|12.55|10.75|12.45|10.65|0
1717999500000|2024-06-10 06:05:00|12.56|10.76|12.54|10.74|12.59|10.79|12.53|10.73|0
1717999800000|2024-06-10 06:10:00|12.55|10.75|12.51|10.71|12.55|10.75|12.51|10.71|0
1718000100000|2024-06-10 06:15:00|12.52|10.72|12.55|10.75|12.55|10.75|12.51|10.71|0
1718000400000|2024-06-10 06:20:00|12.56|10.76|12.58|10.78|12.58|10.78|12.55|10.75|0
1718000700000|2024-06-10 06:25:00|12.59|10.79|12.63|10.83|12.63|10.83|12.57|10.77|0
1718001000000|2024-06-10 06:30:00|12.64|10.84|12.61|10.81|12.64|10.84|12.6|10.8|0
1718001300000|2024-06-10 06:35:00|12.6|10.8|12.61|10.81|12.63|10.83|12.6|10.8|0
1718001600000|2024-06-10 06:40:00|12.6|10.8|12.6|10.8|12.61|10.81|12.58|10.78|0
1718001900000|2024-06-10 06:45:00|12.59|10.79|13.03|11.23|13.06|11.26|12.58|10.78|0
1718002200000|2024-06-10 06:50:00|13.04|11.24|13.04|11.24|13.07|11.27|13.03|11.23|0
1718002500000|2024-06-10 06:55:00|13.03|11.23|13.13|11.33|13.17|11.37|13.02|11.22|0
1718002800000|2024-06-10 07:00:00|13.11|11.31|13.07|11.27|13.22|11.42|13.06|11.26|0
1718003100000|2024-06-10 07:05:00|13.05|11.25|13.07|11.27|13.09|11.29|13.03|11.23|0
1718003400000|2024-06-10 07:10:00|13.08|11.28|13.12|11.32|13.15|11.35|13.07|11.27|0
1718003700000|2024-06-10 07:15:00|13.11|11.31|13.06|11.26|13.14|11.34|12.44|10.64|0
1718004000000|2024-06-10 07:20:00|13.08|11.28|13.01|11.21|13.08|11.28|13.01|11.21|0
1718004300000|2024-06-10 07:25:00|13|11.2|12.99|11.19|13.06|11.26|12.98|11.18|0
1718004600000|2024-06-10 07:30:00|12.98|11.18|12.96|11.16|13.03|11.23|12.94|11.14|0
1718004900000|2024-06-10 07:35:00|12.98|11.18|13.01|11.21|13.05|11.25|12.94|11.14|0
1718005200000|2024-06-10 07:40:00|13.02|11.22|13.03|11.23|13.03|11.23|12.99|11.19|0
1718005500000|2024-06-10 07:45:00|13.04|11.24|13.03|11.23|13.06|11.26|12.99|11.19|0
1718005800000|2024-06-10 07:50:00|13.02|11.22|12.95|11.15|13.05|11.25|12.94|11.14|0
1718006100000|2024-06-10 07:55:00|12.94|11.14|12.94|11.14|12.98|11.18|12.93|11.13|0
1718006400000|2024-06-10 08:00:00|12.95|11.15|12.98|11.18|13|11.2|12.93|11.13|0
1718006700000|2024-06-10 08:05:00|12.97|11.17|12.97|11.17|13.04|11.24|12.96|11.16|0
1718007000000|2024-06-10 08:10:00|12.98|11.18|12.97|11.17|13|11.2|12.92|11.12|0
1718007300000|2024-06-10 08:15:00|12.98|11.18|13.03|11.23|13.03|11.23|12.96|11.16|0
1718007600000|2024-06-10 08:20:00|13.02|11.22|12.98|11.18|13.02|11.22|12.97|11.17|0
1718007900000|2024-06-10 08:25:00|12.99|11.19|13.03|11.23|13.05|11.25|12.97|11.17|0
1718008200000|2024-06-10 08:30:00|13.04|11.24|13|11.2|13.04|11.24|12.99|11.19|0
1718008500000|2024-06-10 08:35:00|12.99|11.19|13.02|11.22|13.03|11.23|12.98|11.18|0
1718008800000|2024-06-10 08:40:00|13.01|11.21|13.03|11.23|13.04|11.24|13.01|11.21|0
1718009100000|2024-06-10 08:45:00|13.02|11.22|13.06|11.26|13.06|11.26|13.02|11.22|0
1718009400000|2024-06-10 08:50:00|13.05|11.25|13.09|11.29|13.09|11.29|13.04|11.24|0
1718009700000|2024-06-10 08:55:00|13.08|11.28|13.11|11.31|13.15|11.35|13.06|11.26|0
1718010000000|2024-06-10 09:00:00|13.1|11.3|13.12|11.32|13.12|11.32|13.08|11.28|0
1718010300000|2024-06-10 09:05:00|13.13|11.33|13.12|11.32|13.15|11.35|13.12|11.32|0
1718010600000|2024-06-10 09:10:00|13.13|11.33|13.14|11.34|13.15|11.35|13.12|11.32|0
1718010900000|2024-06-10 09:15:00|13.15|11.35|13.15|11.35|13.15|11.35|13.13|11.33|0
1718011200000|2024-06-10 09:20:00|13.14|11.34|13.21|11.41|13.24|11.44|13.13|11.33|0
1718011500000|2024-06-10 09:25:00|13.22|11.42|13.17|11.37|13.24|11.44|13.17|11.37|0
1718011800000|2024-06-10 09:30:00|13.16|11.36|13.1|11.3|13.17|11.37|13.1|11.3|0
1718012100000|2024-06-10 09:35:00|13.11|11.31|13.09|11.29|13.14|11.34|13.09|11.29|0
1718012400000|2024-06-10 09:40:00|13.1|11.3|13.12|11.32|13.12|11.32|13.06|11.26|0
1718012700000|2024-06-10 09:45:00|13.13|11.33|13.13|11.33|13.16|11.36|13.12|11.32|0
1718013000000|2024-06-10 09:50:00|13.12|11.32|13.11|11.31|13.14|11.34|13.1|11.3|0
1718013300000|2024-06-10 09:55:00|13.12|11.32|13.1|11.3|13.14|11.34|13.1|11.3|0
1718013600000|2024-06-10 10:00:00|13.09|11.29|13.1|11.3|13.15|11.35|13.08|11.28|0
1718013900000|2024-06-10 10:05:00|13.11|11.31|13.07|11.27|13.11|11.31|13.06|11.26|0
1718014200000|2024-06-10 10:10:00|13.08|11.28|12.98|11.18|13.09|11.29|12.95|11.15|0
1718014500000|2024-06-10 10:15:00|12.97|11.17|12.93|11.13|12.99|11.19|12.93|11.13|0
1718014800000|2024-06-10 10:20:00|12.94|11.14|12.93|11.13|12.95|11.15|12.92|11.12|0
1718015100000|2024-06-10 10:25:00|12.92|11.12|12.9|11.1|12.94|11.14|12.9|11.1|0
1718015400000|2024-06-10 10:30:00|12.91|11.11|12.79|10.99|12.91|11.11|12.77|10.97|0
1718015700000|2024-06-10 10:35:00|12.78|10.98|12.81|11.01|12.82|11.02|12.77|10.97|0
1718016000000|2024-06-10 10:40:00|12.82|11.02|12.83|11.03|12.84|11.04|12.81|11.01|0
1718016300000|2024-06-10 10:45:00|12.82|11.02|12.81|11.01|12.82|11.02|12.78|10.98|0
1718016600000|2024-06-10 10:50:00|12.82|11.02|12.83|11.03|12.84|11.04|12.8|11|0
1718016900000|2024-06-10 10:55:00|12.82|11.02|12.86|11.06|12.86|11.06|12.82|11.02|0
1718017200000|2024-06-10 11:00:00|12.85|11.05|12.84|11.04|12.86|11.06|12.82|11.02|0
1718017500000|2024-06-10 11:05:00|12.85|11.05|12.83|11.03|12.85|11.05|12.81|11.01|0
1718017800000|2024-06-10 11:10:00|12.82|11.02|12.8|11|12.83|11.03|12.8|11|0
1718018100000|2024-06-10 11:15:00|12.79|10.99|12.78|10.98|12.8|11|12.76|10.96|0
1718018400000|2024-06-10 11:20:00|12.77|10.97|12.76|10.96|12.79|10.99|12.76|10.96|0
1718018700000|2024-06-10 11:25:00|12.77|10.97|12.88|11.08|12.89|11.09|12.76|10.96|0
1718019000000|2024-06-10 11:30:00|12.87|11.07|12.84|11.04|12.9|11.1|12.84|11.04|0
1718019300000|2024-06-10 11:35:00|12.83|11.03|12.87|11.07|12.88|11.08|12.83|11.03|0
1718019600000|2024-06-10 11:40:00|12.86|11.06|12.86|11.06|12.88|11.08|12.85|11.05|0
1718019900000|2024-06-10 11:45:00|12.85|11.05|12.87|11.07|12.92|11.12|12.85|11.05|0
1718020200000|2024-06-10 11:50:00|12.88|11.08|12.89|11.09|12.89|11.09|12.86|11.06|0
1718020500000|2024-06-10 11:55:00|12.88|11.08|12.9|11.1|12.91|11.11|12.88|11.08|0
1718020800000|2024-06-10 12:00:00|12.89|11.09|12.85|11.05|12.91|11.11|12.85|11.05|0
1718021100000|2024-06-10 12:05:00|12.86|11.06|12.83|11.03|12.89|11.09|12.83|11.03|0
1718021400000|2024-06-10 12:10:00|12.84|11.04|12.85|11.05|12.85|11.05|12.82|11.02|0
1718021700000|2024-06-10 12:15:00|12.84|11.04|12.85|11.05|12.86|11.06|12.83|11.03|0
1718022000000|2024-06-10 12:20:00|12.84|11.04|12.85|11.05|12.87|11.07|12.8|11|0
1718022300000|2024-06-10 12:25:00|12.84|11.04|12.83|11.03|12.86|11.06|12.81|11.01|0
1718022600000|2024-06-10 12:30:00|12.84|11.04|12.83|11.03|12.85|11.05|12.83|11.03|0
1718022900000|2024-06-10 12:35:00|12.84|11.04|12.88|11.08|12.88|11.08|12.83|11.03|0
1718023200000|2024-06-10 12:40:00|12.89|11.09|12.89|11.09|12.91|11.11|12.87|11.07|0
1718023500000|2024-06-10 12:45:00|12.88|11.08|12.93|11.13|12.93|11.13|12.88|11.08|0
1718023800000|2024-06-10 12:50:00|12.92|11.12|12.97|11.17|12.97|11.17|12.91|11.11|0
1718024100000|2024-06-10 12:55:00|12.96|11.16|13.01|11.21|13.04|11.24|12.95|11.15|0
1718024400000|2024-06-10 13:00:00|13.02|11.22|13.04|11.24|13.04|11.24|12.98|11.18|0
1718024700000|2024-06-10 13:05:00|13.03|11.23|13.02|11.22|13.06|11.26|13.02|11.22|0
1718025000000|2024-06-10 13:10:00|13.01|11.21|12.98|11.18|13.02|11.22|12.98|11.18|0
1718025300000|2024-06-10 13:15:00|12.99|11.19|13.09|11.29|13.09|11.29|12.97|11.17|0
1718025600000|2024-06-10 13:20:00|13.08|11.28|13.06|11.26|13.09|11.29|13.05|11.25|0
1718025900000|2024-06-10 13:25:00|13.07|11.27|12.98|11.18|13.07|11.27|12.97|11.17|0
1718026200000|2024-06-10 13:30:00|12.97|11.17|12.97|11.17|13.09|11.29|12.91|11.11|0
1718026500000|2024-06-10 13:35:00|12.99|11.19|13.02|11.22|13.04|11.24|12.97|11.17|0
1718026800000|2024-06-10 13:40:00|13.03|11.23|13.03|11.23|13.07|11.27|12.97|11.17|0
1718027100000|2024-06-10 13:45:00|13.02|11.22|13.04|11.24|13.09|11.29|13.01|11.21|0
1718027400000|2024-06-10 13:50:00|13.03|11.23|13|11.2|13.06|11.26|12.99|11.19|0
1718027700000|2024-06-10 13:55:00|13.01|11.21|12.95|11.15|13.04|11.24|12.93|11.13|0
1718028000000|2024-06-10 14:00:00|12.96|11.16|12.91|11.11|12.98|11.18|12.91|11.11|0
1718028300000|2024-06-10 14:05:00|12.92|11.12|12.83|11.03|12.92|11.12|12.83|11.03|0
1718028600000|2024-06-10 14:10:00|12.82|11.02|12.91|11.11|12.94|11.14|12.82|11.02|0
1718028900000|2024-06-10 14:15:00|12.92|11.12|12.89|11.09|12.92|11.12|12.87|11.07|0
1718029200000|2024-06-10 14:20:00|12.88|11.08|12.85|11.05|12.88|11.08|12.84|11.04|0
1718029500000|2024-06-10 14:25:00|12.84|11.04|12.94|11.14|12.96|11.16|12.82|11.02|0
1718029800000|2024-06-10 14:30:00|12.95|11.15|12.86|11.06|12.95|11.15|12.8|11|0
1718030100000|2024-06-10 14:35:00|12.85|11.05|12.81|11.01|12.85|11.05|12.79|10.99|0
1718030400000|2024-06-10 14:40:00|12.8|11|12.83|11.03|12.86|11.06|12.79|10.99|0
1718030700000|2024-06-10 14:45:00|12.82|11.02|12.79|10.99|12.83|11.03|12.76|10.96|0
1718031000000|2024-06-10 14:50:00|12.78|10.98|12.76|10.96|12.78|10.98|12.74|10.94|0
1718031300000|2024-06-10 14:55:00|12.77|10.97|12.78|10.98|12.81|11.01|12.77|10.97|0
1718031600000|2024-06-10 15:00:00|12.77|10.97|12.75|10.95|12.79|10.99|12.74|10.94|0
1718031900000|2024-06-10 15:05:00|12.76|10.96|12.69|10.89|12.77|10.97|12.69|10.89|0
1718032200000|2024-06-10 15:10:00|12.7|10.9|12.73|10.93|12.76|10.96|12.7|10.9|0
1718032500000|2024-06-10 15:15:00|12.74|10.94|12.72|10.92|12.76|10.96|12.71|10.91|0
1718032800000|2024-06-10 15:20:00|12.71|10.91|12.66|10.86|12.71|10.91|12.65|10.85|0
1718033100000|2024-06-10 15:25:00|12.65|10.85|12.85|11.05|12.89|11.09|12.62|10.82|0
1718033400000|2024-06-10 15:30:00|12.82|11.02|12.81|11.01|12.83|11.03|12.78|10.98|0
1718033700000|2024-06-10 15:35:00|12.82|11.02|12.82|11.02|12.87|11.07|12.81|11.01|0
1718034000000|2024-06-10 15:40:00|12.81|11.01|12.79|10.99|12.81|11.01|12.77|10.97|0
1718034300000|2024-06-10 15:45:00|12.8|11|12.79|10.99|12.84|11.04|12.79|10.99|0
1718034600000|2024-06-10 15:50:00|12.77|10.97|12.71|10.91|12.78|10.98|12.71|10.91|0
1718034900000|2024-06-10 15:55:00|12.7|10.9|12.79|10.99|12.82|11.02|12.68|10.88|0
1718035200000|2024-06-10 16:00:00|12.78|10.98|12.75|10.95|12.8|11|12.75|10.95|0
1718035500000|2024-06-10 16:05:00|12.76|10.96|12.77|10.97|12.79|10.99|12.75|10.95|0
1718035800000|2024-06-10 16:10:00|12.76|10.96|12.72|10.92|12.77|10.97|12.72|10.92|0
1718036100000|2024-06-10 16:15:00|12.71|10.91|12.71|10.91|12.72|10.92|12.66|10.86|0
1718036400000|2024-06-10 16:20:00|12.7|10.9|12.72|10.92|12.74|10.94|12.68|10.88|0
1718036700000|2024-06-10 16:25:00|12.71|10.91|12.72|10.92|12.76|10.96|12.71|10.91|0
1718037000000|2024-06-10 16:30:00|12.73|10.93|12.71|10.91|12.78|10.98|12.71|10.91|0
1718037300000|2024-06-10 16:35:00|12.72|10.92|12.72|10.92|12.74|10.94|12.7|10.9|0
1718037600000|2024-06-10 16:40:00|12.71|10.91|12.67|10.87|12.73|10.93|12.67|10.87|0
1718037900000|2024-06-10 16:45:00|12.68|10.88|12.73|10.93|12.76|10.96|12.68|10.88|0
1718038200000|2024-06-10 16:50:00|12.74|10.94|12.71|10.91|12.74|10.94|12.7|10.9|0
1718038500000|2024-06-10 16:55:00|12.7|10.9|12.72|10.92|12.73|10.93|12.7|10.9|0
1718038800000|2024-06-10 17:00:00|12.73|10.93|12.75|10.95|12.84|11.04|12.73|10.93|0
1718039100000|2024-06-10 17:05:00|12.76|10.96|12.79|10.99|12.8|11|12.72|10.92|0
1718039400000|2024-06-10 17:10:00|12.8|11|12.8|11|12.85|11.05|12.78|10.98|0
1718039700000|2024-06-10 17:15:00|12.82|11.02|12.81|11.01|12.87|11.07|12.81|11.01|0
1718040000000|2024-06-10 17:20:00|12.8|11|12.8|11|12.81|11.01|12.77|10.97|0
1718040300000|2024-06-10 17:25:00|12.78|10.98|12.86|11.06|12.87|11.07|12.78|10.98|0
1718040600000|2024-06-10 17:30:00|12.87|11.07|12.84|11.04|12.88|11.08|12.81|11.01|0
1718040900000|2024-06-10 17:35:00|12.83|11.03|12.86|11.06|12.88|11.08|12.82|11.02|0
1718041200000|2024-06-10 17:40:00|12.85|11.05|12.75|10.95|12.86|11.06|12.74|10.94|0
1718041500000|2024-06-10 17:45:00|12.74|10.94|12.55|10.75|12.75|10.95|12.51|10.71|0
1718041800000|2024-06-10 17:50:00|12.53|10.73|12.58|10.78|12.86|11.06|12.52|10.72|0
1718042100000|2024-06-10 17:55:00|12.57|10.77|12.61|10.81|12.64|10.84|12.57|10.77|0
1718042400000|2024-06-10 18:00:00|12.62|10.82|12.64|10.84|12.68|10.88|12.62|10.82|0
1718042700000|2024-06-10 18:05:00|12.63|10.83|12.66|10.86|12.68|10.88|12.55|10.75|0
1718043000000|2024-06-10 18:10:00|12.68|10.88|12.67|10.87|12.69|10.89|12.62|10.82|0
1718043300000|2024-06-10 18:15:00|12.68|10.88|12.76|10.96|12.78|10.98|12.61|10.81|0
1718043600000|2024-06-10 18:20:00|12.77|10.97|12.76|10.96|12.82|11.02|12.7|10.9|0
1718043900000|2024-06-10 18:25:00|12.78|10.98|12.8|11|12.83|11.03|12.7|10.9|0
1718044200000|2024-06-10 18:30:00|12.81|11.01|12.82|11.02|12.85|11.05|12.81|11.01|0
1718044500000|2024-06-10 18:35:00|12.81|11.01|12.71|10.91|12.81|11.01|12.66|10.86|0
1718044800000|2024-06-10 18:40:00|12.7|10.9|12.66|10.86|12.7|10.9|12.63|10.83|0
1718045100000|2024-06-10 18:45:00|12.65|10.85|12.52|10.72|12.67|10.87|12.52|10.72|0
1718045400000|2024-06-10 18:50:00|12.53|10.73|12.52|10.72|12.55|10.75|12.5|10.7|0
1718045700000|2024-06-10 18:55:00|12.51|10.71|12.55|10.75|12.57|10.77|12.5|10.7|0
1718046000000|2024-06-10 19:00:00|12.56|10.76|12.46|10.66|12.58|10.78|12.44|10.64|0
1718046300000|2024-06-10 19:05:00|12.47|10.67|12.51|10.71|12.51|10.71|12.45|10.65|0
1718046600000|2024-06-10 19:10:00|12.52|10.72|12.39|10.59|12.53|10.73|12.39|10.59|0
1718046900000|2024-06-10 19:15:00|12.35|10.55|12.43|10.63|12.48|10.68|12.31|10.51|0
1718047200000|2024-06-10 19:20:00|12.42|10.62|12.46|10.66|12.46|10.66|12.34|10.54|0
1718047500000|2024-06-10 19:25:00|12.47|10.67|12.41|10.61|12.49|10.69|12.4|10.6|0
1718047800000|2024-06-10 19:30:00|12.44|10.64|12.51|10.71|12.52|10.72|12.42|10.62|0
1718048100000|2024-06-10 19:35:00|12.52|10.72|12.53|10.73|12.53|10.73|12.49|10.69|0
1718048400000|2024-06-10 19:40:00|12.51|10.71|12.52|10.72|12.52|10.72|12.42|10.62|0
1718048700000|2024-06-10 19:45:00|12.53|10.73|12.58|10.78|12.58|10.78|12.52|10.72|0
1718049000000|2024-06-10 19:50:00|12.59|10.79|12.47|10.67|12.62|10.82|12.45|10.65|0
1718049300000|2024-06-10 19:55:00|12.48|10.68|12.45|10.65|12.54|10.74|12.39|10.59|0
1718049600000|2024-06-10 20:00:00|12.36|10.56|12.48|10.68|12.48|10.68|12.36|10.56|0
1718049900000|2024-06-10 20:05:00|12.47|10.67|12.51|10.71|12.51|10.71|12.46|10.66|0
1718050200000|2024-06-10 20:10:00|12.53|10.73|12.53|10.73|12.56|10.76|12.52|10.72|0
1718050500000|2024-06-10 20:15:00|12.64|10.64|12.63|10.63|12.64|10.64|12.62|10.62|0
1718050800000|2024-06-10 20:20:00|12.62|10.62|12.61|10.61|12.62|10.62|12.6|10.6|0
1718051100000|2024-06-10 20:25:00|12.6|10.6|12.6|10.6|12.6|10.6|12.6|10.6|0
1718051400000|2024-06-10 20:30:00|12.61|10.61|12.59|10.59|12.61|10.61|12.59|10.59|0
1718051700000|2024-06-10 20:35:00|12.6|10.6|12.58|10.58|12.6|10.6|12.58|10.58|0
1718052000000|2024-06-10 20:40:00|12.57|10.57|12.57|10.57|12.58|10.58|12.57|10.57|0
1718052300000|2024-06-10 20:45:00|12.58|10.58|12.57|10.57|12.58|10.58|12.56|10.56|0
1718052600000|2024-06-10 20:50:00|12.56|10.56|12.55|10.55|12.57|10.57|12.55|10.55|0
1718052900000|2024-06-10 20:55:00|12.56|10.56|12.54|10.54|12.56|10.56|12.54|10.54|0
1718053200000|2024-06-10 21:00:00|12.55|10.55|12.54|10.54|12.55|10.55|12.54|10.54|0
1718053500000|2024-06-10 21:05:00|12.53|10.53|12.53|10.53|12.54|10.54|12.53|10.53|0
1718053800000|2024-06-10 21:10:00|12.52|10.52|12.52|10.52|12.53|10.53|12.52|10.52|0
1718054400000|2024-06-10 21:20:00|12.51|10.51|12.52|10.52|12.52|10.52|12.51|10.51|0
1718056200000|2024-06-10 21:50:00|12.53|10.53|12.52|10.52|12.53|10.53|12.52|10.52|0
1718056800000|2024-06-10 22:00:00|12.51|10.51|12.51|10.51|12.54|10.54|12.51|10.51|0
1718057100000|2024-06-10 22:05:00|12.5|10.5|12.51|10.51|12.51|10.51|12.5|10.5|0
1718057400000|2024-06-10 22:10:00|12.5|10.5|12.49|10.49|12.51|10.51|12.49|10.49|0
1718057700000|2024-06-10 22:15:00|12.5|10.5|12.52|10.52|12.52|10.52|12.5|10.5|0
1718058000000|2024-06-10 22:20:00|12.53|10.53|12.52|10.52|12.53|10.53|12.52|10.52|0
1718058300000|2024-06-10 22:25:00|12.51|10.51|12.51|10.51|12.51|10.51|12.5|10.5|0
1718058600000|2024-06-10 22:30:00|12.52|10.52|12.5|10.5|12.52|10.52|12.5|10.5|0
1718058900000|2024-06-10 22:35:00|12.51|10.51|12.51|10.51|12.51|10.51|12.5|10.5|0
1718059200000|2024-06-10 22:40:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1718059500000|2024-06-10 22:45:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1718059800000|2024-06-10 22:50:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1718060100000|2024-06-10 22:55:00|12.54|10.54|12.54|10.54|12.54|10.54|12.52|10.52|0
1718060400000|2024-06-10 23:00:00|12.53|10.53|12.55|10.55|12.55|10.55|12.52|10.52|0
1718060700000|2024-06-10 23:05:00|12.54|10.54|12.55|10.55|12.56|10.56|12.54|10.54|0
1718061000000|2024-06-10 23:10:00|12.56|10.56|12.6|10.6|12.61|10.61|12.55|10.55|0
1718061300000|2024-06-10 23:15:00|12.61|10.61|12.6|10.6|12.62|10.62|12.6|10.6|0
1718061600000|2024-06-10 23:20:00|12.61|10.61|12.6|10.6|12.62|10.62|12.59|10.59|0
1718061900000|2024-06-10 23:25:00|12.61|10.61|12.63|10.63|12.63|10.63|12.6|10.6|0
1718062200000|2024-06-10 23:30:00|12.64|10.64|12.62|10.62|12.64|10.64|12.62|10.62|0
1718062500000|2024-06-10 23:35:00|12.61|10.61|12.61|10.61|12.62|10.62|12.61|10.61|0
1718062800000|2024-06-10 23:40:00|12.62|10.62|12.63|10.63|12.63|10.63|12.61|10.61|0
1718063100000|2024-06-10 23:45:00|12.62|10.62|12.59|10.59|12.63|10.63|12.59|10.59|0
1718063400000|2024-06-10 23:50:00|12.58|10.58|12.59|10.59|12.59|10.59|12.57|10.57|0
1718063700000|2024-06-10 23:55:00|12.6|10.6|12.6|10.6|12.6|10.6|12.59|10.59|0
1718064000000|2024-06-11 00:00:00|12.59|10.59|12.62|10.62|12.63|10.63|12.59|10.59|0
1718064300000|2024-06-11 00:05:00|12.63|10.63|12.65|10.65|12.65|10.65|12.62|10.62|0
1718064600000|2024-06-11 00:10:00|12.64|10.64|12.63|10.63|12.65|10.65|12.63|10.63|0
1718064900000|2024-06-11 00:15:00|12.53|10.73|12.53|10.73|12.54|10.74|12.5|10.7|0
1718065200000|2024-06-11 00:20:00|12.52|10.72|12.8|11|12.8|11|12.49|10.69|0
1718065500000|2024-06-11 00:25:00|12.81|11.01|12.82|11.02|12.82|11.02|12.81|11.01|0
1718065800000|2024-06-11 00:30:00|12.81|11.01|12.82|11.02|12.83|11.03|12.8|11|0
1718066100000|2024-06-11 00:35:00|12.83|11.03|12.83|11.03|12.83|11.03|12.81|11.01|0
1718066400000|2024-06-11 00:40:00|12.82|11.02|12.83|11.03|12.84|11.04|12.82|11.02|0
1718066700000|2024-06-11 00:45:00|12.84|11.04|12.82|11.02|12.84|11.04|12.81|11.01|0
1718067000000|2024-06-11 00:50:00|12.83|11.03|12.82|11.02|12.83|11.03|12.82|11.02|0
1718067300000|2024-06-11 00:55:00|12.81|11.01|12.82|11.02|12.82|11.02|12.81|11.01|0
1718067600000|2024-06-11 01:00:00|12.83|11.03|12.81|11.01|12.83|11.03|12.81|11.01|0
1718067900000|2024-06-11 01:05:00|12.82|11.02|12.8|11|12.82|11.02|12.8|11|0
1718068200000|2024-06-11 01:10:00|12.81|11.01|12.82|11.02|12.82|11.02|12.8|11|0
1718068500000|2024-06-11 01:15:00|12.81|11.01|12.83|11.03|12.84|11.04|12.81|11.01|0
1718068800000|2024-06-11 01:20:00|12.82|11.02|12.8|11|12.83|11.03|12.8|11|0
1718069100000|2024-06-11 01:25:00|12.81|11.01|12.8|11|12.82|11.02|12.8|11|0
1718069400000|2024-06-11 01:30:00|12.81|11.01|12.79|10.99|12.81|11.01|12.79|10.99|0
1718069700000|2024-06-11 01:35:00|12.8|11|12.77|10.97|12.8|11|12.76|10.96|0
1718070000000|2024-06-11 01:40:00|12.76|10.96|12.75|10.95|12.77|10.97|12.75|10.95|0
1718070300000|2024-06-11 01:45:00|12.76|10.96|12.76|10.96|12.77|10.97|12.75|10.95|0
1718070600000|2024-06-11 01:50:00|12.75|10.95|12.75|10.95|12.77|10.97|12.75|10.95|0
1718070900000|2024-06-11 01:55:00|12.76|10.96|12.75|10.95|12.76|10.96|12.75|10.95|0
1718071200000|2024-06-11 02:00:00|12.76|10.96|12.77|10.97|12.78|10.98|12.75|10.95|0
1718071500000|2024-06-11 02:05:00|12.76|10.96|12.78|10.98|12.78|10.98|12.76|10.96|0
1718071800000|2024-06-11 02:10:00|12.79|10.99|12.77|10.97|12.79|10.99|12.76|10.96|0
1718072100000|2024-06-11 02:15:00|12.78|10.98|12.77|10.97|12.79|10.99|12.77|10.97|0
1718072400000|2024-06-11 02:20:00|12.78|10.98|12.78|10.98|12.78|10.98|12.76|10.96|0
1718072700000|2024-06-11 02:25:00|12.79|10.99|12.78|10.98|12.79|10.99|12.77|10.97|0
1718073000000|2024-06-11 02:30:00|12.79|10.99|12.79|10.99|12.81|11.01|12.79|10.99|0
1718073300000|2024-06-11 02:35:00|12.78|10.98|12.77|10.97|12.78|10.98|12.77|10.97|0
1718073600000|2024-06-11 02:40:00|12.76|10.96|12.79|10.99|12.79|10.99|12.76|10.96|0
1718073900000|2024-06-11 02:45:00|12.78|10.98|12.79|10.99|12.8|11|12.78|10.98|0
1718074200000|2024-06-11 02:50:00|12.8|11|12.81|11.01|12.81|11.01|12.79|10.99|0
1718074500000|2024-06-11 02:55:00|12.8|11|12.8|11|12.81|11.01|12.8|11|0
1718074800000|2024-06-11 03:00:00|12.79|10.99|12.78|10.98|12.8|11|12.78|10.98|0
1718075100000|2024-06-11 03:05:00|12.77|10.97|12.79|10.99|12.79|10.99|12.77|10.97|0
1718075400000|2024-06-11 03:10:00|12.78|10.98|12.78|10.98|12.79|10.99|12.78|10.98|0
1718075700000|2024-06-11 03:15:00|12.79|10.99|12.79|10.99|12.8|11|12.78|10.98|0
1718076000000|2024-06-11 03:20:00|12.78|10.98|12.78|10.98|12.79|10.99|12.78|10.98|0
1718076300000|2024-06-11 03:25:00|12.77|10.97|12.77|10.97|12.78|10.98|12.77|10.97|0
1718076600000|2024-06-11 03:30:00|12.78|10.98|12.8|11|12.8|11|12.78|10.98|0
1718076900000|2024-06-11 03:35:00|12.81|11.01|12.82|11.02|12.82|11.02|12.8|11|0
1718077200000|2024-06-11 03:40:00|12.81|11.01|12.78|10.98|12.81|11.01|12.78|10.98|0
1718077500000|2024-06-11 03:45:00|12.77|10.97|12.78|10.98|12.78|10.98|12.77|10.97|0
1718077800000|2024-06-11 03:50:00|12.77|10.97|12.76|10.96|12.78|10.98|12.76|10.96|0
1718078100000|2024-06-11 03:55:00|12.77|10.97|12.76|10.96|12.77|10.97|12.76|10.96|0
1718078400000|2024-06-11 04:00:00|12.77|10.97|12.78|10.98|12.78|10.98|12.77|10.97|0
1718078700000|2024-06-11 04:05:00|12.79|10.99|12.78|10.98|12.79|10.99|12.78|10.98|0
1718079000000|2024-06-11 04:10:00|12.77|10.97|12.76|10.96|12.77|10.97|12.76|10.96|0
1718079300000|2024-06-11 04:15:00|12.77|10.97|12.75|10.95|12.77|10.97|12.75|10.95|0
1718079600000|2024-06-11 04:20:00|12.74|10.94|12.75|10.95|12.75|10.95|12.73|10.93|0
1718079900000|2024-06-11 04:25:00|12.74|10.94|12.74|10.94|12.75|10.95|12.73|10.93|0
1718080200000|2024-06-11 04:30:00|12.73|10.93|12.75|10.95|12.75|10.95|12.73|10.93|0
1718081100000|2024-06-11 04:45:00|12.76|10.96|12.76|10.96|12.76|10.96|12.75|10.95|0
1718081400000|2024-06-11 04:50:00|12.75|10.95|12.74|10.94|12.75|10.95|12.74|10.94|0
1718081700000|2024-06-11 04:55:00|12.75|10.95|12.75|10.95|12.75|10.95|12.75|10.95|0
1718082000000|2024-06-11 05:00:00|12.76|10.96|12.72|10.92|12.76|10.96|12.72|10.92|0
1718082300000|2024-06-11 05:05:00|12.73|10.93|12.75|10.95|12.75|10.95|12.73|10.93|0
1718082600000|2024-06-11 05:10:00|12.74|10.94|12.72|10.92|12.74|10.94|12.71|10.91|0
1718082900000|2024-06-11 05:15:00|12.71|10.91|12.73|10.93|12.73|10.93|12.7|10.9|0
1718083200000|2024-06-11 05:20:00|12.72|10.92|12.72|10.92|12.73|10.93|12.72|10.92|0
1718083500000|2024-06-11 05:25:00|12.73|10.93|12.74|10.94|12.74|10.94|12.73|10.93|0
1718083800000|2024-06-11 05:30:00|12.73|10.93|12.76|10.96|12.76|10.96|12.73|10.93|0
1718084100000|2024-06-11 05:35:00|12.75|10.95|12.74|10.94|12.76|10.96|12.74|10.94|0
1718084400000|2024-06-11 05:40:00|12.75|10.95|12.73|10.93|12.75|10.95|12.72|10.92|0
1718084700000|2024-06-11 05:45:00|12.71|10.91|12.71|10.91|12.72|10.92|12.7|10.9|0
1718085000000|2024-06-11 05:50:00|12.7|10.9|12.68|10.88|12.7|10.9|12.67|10.87|0
1718085300000|2024-06-11 05:55:00|12.67|10.87|12.65|10.85|12.68|10.88|12.65|10.85|0
1718085600000|2024-06-11 06:00:00|12.63|10.83|12.61|10.81|12.63|10.83|12.59|10.79|0
1718085900000|2024-06-11 06:05:00|12.6|10.8|12.6|10.8|12.62|10.82|12.59|10.79|0
1718086200000|2024-06-11 06:10:00|12.59|10.79|12.69|10.89|12.7|10.9|12.57|10.77|0
1718086500000|2024-06-11 06:15:00|12.7|10.9|12.68|10.88|12.7|10.9|12.67|10.87|0
1718086800000|2024-06-11 06:20:00|12.67|10.87|12.66|10.86|12.68|10.88|12.65|10.85|0
1718087100000|2024-06-11 06:25:00|12.67|10.87|12.66|10.86|12.67|10.87|12.65|10.85|0
1718087400000|2024-06-11 06:30:00|12.65|10.85|12.66|10.86|12.67|10.87|12.64|10.84|0
1718087700000|2024-06-11 06:35:00|12.67|10.87|12.67|10.87|12.67|10.87|12.66|10.86|0
1718088000000|2024-06-11 06:40:00|12.68|10.88|12.71|10.91|12.72|10.92|12.67|10.87|0
1718088300000|2024-06-11 06:45:00|12.7|10.9|12.68|10.88|12.7|10.9|12.68|10.88|0
1718088600000|2024-06-11 06:50:00|12.69|10.89|12.72|10.92|12.72|10.92|12.68|10.88|0
1718088900000|2024-06-11 06:55:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1718089200000|2024-06-11 07:00:00|12.72|10.92|12.55|10.75|12.75|10.95|12.55|10.75|0
1718089500000|2024-06-11 07:05:00|12.54|10.74|12.53|10.73|12.56|10.76|12.52|10.72|0
1718089800000|2024-06-11 07:10:00|12.54|10.74|12.63|10.83|12.63|10.83|12.54|10.74|0
1718090100000|2024-06-11 07:15:00|12.62|10.82|12.6|10.8|12.64|10.84|12.6|10.8|0
1718090400000|2024-06-11 07:20:00|12.61|10.81|12.59|10.79|12.61|10.81|12.57|10.77|0
1718090700000|2024-06-11 07:25:00|12.6|10.8|12.6|10.8|12.61|10.81|12.59|10.79|0
1718091000000|2024-06-11 07:30:00|12.61|10.81|12.59|10.79|12.61|10.81|12.56|10.76|0
1718091300000|2024-06-11 07:35:00|12.58|10.78|12.57|10.77|12.59|10.79|12.55|10.75|0
1718091600000|2024-06-11 07:40:00|12.56|10.76|12.55|10.75|12.58|10.78|12.53|10.73|0
1718091900000|2024-06-11 07:45:00|12.56|10.76|12.57|10.77|12.59|10.79|12.55|10.75|0
1718092200000|2024-06-11 07:50:00|12.56|10.76|12.58|10.78|12.58|10.78|12.55|10.75|0
1718092500000|2024-06-11 07:55:00|12.57|10.77|12.61|10.81|12.61|10.81|12.56|10.76|0
1718092800000|2024-06-11 08:00:00|12.6|10.8|12.57|10.77|12.62|10.82|12.57|10.77|0
1718093100000|2024-06-11 08:05:00|12.58|10.78|12.6|10.8|12.63|10.83|12.58|10.78|0
1718093400000|2024-06-11 08:10:00|12.59|10.79|12.56|10.76|12.61|10.81|12.55|10.75|0
1718093700000|2024-06-11 08:15:00|12.55|10.75|12.59|10.79|12.6|10.8|12.55|10.75|0
1718094000000|2024-06-11 08:20:00|12.6|10.8|12.63|10.83|12.63|10.83|12.6|10.8|0
1718094300000|2024-06-11 08:25:00|12.64|10.84|12.63|10.83|12.67|10.87|12.63|10.83|0
1718094600000|2024-06-11 08:30:00|12.64|10.84|12.65|10.85|12.66|10.86|12.64|10.84|0
1718094900000|2024-06-11 08:35:00|12.64|10.84|12.67|10.87|12.67|10.87|12.62|10.82|0
1718095200000|2024-06-11 08:40:00|12.66|10.86|12.66|10.86|12.67|10.87|12.65|10.85|0
1718095500000|2024-06-11 08:45:00|12.65|10.85|12.72|10.92|12.74|10.94|12.65|10.85|0
1718095800000|2024-06-11 08:50:00|12.71|10.91|12.74|10.94|12.75|10.95|12.7|10.9|0
1718096100000|2024-06-11 08:55:00|12.75|10.95|12.76|10.96|12.78|10.98|12.74|10.94|0
1718096400000|2024-06-11 09:00:00|12.77|10.97|12.73|10.93|12.81|11.01|12.72|10.92|0
1718096700000|2024-06-11 09:05:00|12.72|10.92|12.75|10.95|12.76|10.96|12.7|10.9|0
1718097000000|2024-06-11 09:10:00|12.76|10.96|12.75|10.95|12.77|10.97|12.74|10.94|0
1718097300000|2024-06-11 09:15:00|12.76|10.96|12.79|10.99|12.8|11|12.75|10.95|0
1718097600000|2024-06-11 09:20:00|12.78|10.98|12.78|10.98|12.8|11|12.76|10.96|0
1718097900000|2024-06-11 09:25:00|12.77|10.97|12.8|11|12.82|11.02|12.76|10.96|0
1718098200000|2024-06-11 09:30:00|12.81|11.01|12.81|11.01|12.81|11.01|12.77|10.97|0
1718098500000|2024-06-11 09:35:00|12.8|11|12.8|11|12.83|11.03|12.79|10.99|0
1718098800000|2024-06-11 09:40:00|12.81|11.01|12.77|10.97|12.81|11.01|12.77|10.97|0
1718099100000|2024-06-11 09:45:00|12.78|10.98|12.82|11.02|12.84|11.04|12.78|10.98|0
1718099400000|2024-06-11 09:50:00|12.81|11.01|12.84|11.04|12.86|11.06|12.77|10.97|0
1718099700000|2024-06-11 09:55:00|12.83|11.03|12.89|11.09|12.89|11.09|12.82|11.02|0
1718100000000|2024-06-11 10:00:00|12.9|11.1|12.89|11.09|12.97|11.17|12.86|11.06|0
1718100300000|2024-06-11 10:05:00|12.88|11.08|12.89|11.09|12.93|11.13|12.67|10.87|0
1718100600000|2024-06-11 10:10:00|12.9|11.1|12.89|11.09|12.91|11.11|12.86|11.06|0
1718100900000|2024-06-11 10:15:00|12.9|11.1|12.84|11.04|12.9|11.1|12.83|11.03|0
1718101200000|2024-06-11 10:20:00|12.85|11.05|12.84|11.04|12.86|11.06|12.82|11.02|0
1718101500000|2024-06-11 10:25:00|12.83|11.03|12.83|11.03|12.83|11.03|12.79|10.99|0
1718101800000|2024-06-11 10:30:00|12.84|11.04|12.78|10.98|12.84|11.04|12.78|10.98|0
1718102100000|2024-06-11 10:35:00|12.79|10.99|12.81|11.01|12.81|11.01|12.78|10.98|0
1718102400000|2024-06-11 10:40:00|12.8|11|12.84|11.04|12.84|11.04|12.79|10.99|0
1718102700000|2024-06-11 10:45:00|12.85|11.05|12.86|11.06|12.87|11.07|12.8|11|0
1718103000000|2024-06-11 10:50:00|12.85|11.05|12.83|11.03|12.85|11.05|12.82|11.02|0
1718103300000|2024-06-11 10:55:00|12.82|11.02|12.81|11.01|12.84|11.04|12.79|10.99|0
1718103600000|2024-06-11 11:00:00|12.82|11.02|12.87|11.07|12.87|11.07|12.81|11.01|0
1718103900000|2024-06-11 11:05:00|12.88|11.08|13.01|11.21|13.02|11.22|12.87|11.07|0
1718104200000|2024-06-11 11:10:00|13|11.2|12.94|11.14|13|11.2|12.94|11.14|0
1718104500000|2024-06-11 11:15:00|12.95|11.15|12.95|11.15|13|11.2|12.94|11.14|0
1718104800000|2024-06-11 11:20:00|12.94|11.14|12.94|11.14|12.96|11.16|12.92|11.12|0
1718105100000|2024-06-11 11:25:00|12.95|11.15|12.94|11.14|12.95|11.15|12.91|11.11|0
1718105400000|2024-06-11 11:30:00|12.95|11.15|12.91|11.11|12.96|11.16|12.91|11.11|0
1718105700000|2024-06-11 11:35:00|12.92|11.12|12.93|11.13|12.93|11.13|12.86|11.06|0
1718106000000|2024-06-11 11:40:00|12.94|11.14|12.91|11.11|12.95|11.15|12.87|11.07|0
1718106300000|2024-06-11 11:45:00|12.92|11.12|12.9|11.1|12.95|11.15|12.89|11.09|0
1718106600000|2024-06-11 11:50:00|12.89|11.09|12.86|11.06|12.93|11.13|12.86|11.06|0
1718106900000|2024-06-11 11:55:00|12.87|11.07|12.87|11.07|12.88|11.08|12.84|11.04|0
1718107200000|2024-06-11 12:00:00|12.88|11.08|12.79|10.99|12.89|11.09|12.79|10.99|0
1718107500000|2024-06-11 12:05:00|12.8|11|12.83|11.03|12.83|11.03|12.78|10.98|0
1718107800000|2024-06-11 12:10:00|12.84|11.04|12.77|10.97|12.85|11.05|12.77|10.97|0
1718108100000|2024-06-11 12:15:00|12.78|10.98|12.79|10.99|12.81|11.01|12.77|10.97|0
1718108400000|2024-06-11 12:20:00|12.8|11|12.84|11.04|12.84|11.04|12.79|10.99|0
1718108700000|2024-06-11 12:25:00|12.83|11.03|12.84|11.04|12.86|11.06|12.82|11.02|0
1718109000000|2024-06-11 12:30:00|12.83|11.03|12.86|11.06|12.87|11.07|12.81|11.01|0
1718109300000|2024-06-11 12:35:00|12.87|11.07|12.88|11.08|12.92|11.12|12.85|11.05|0
1718109600000|2024-06-11 12:40:00|12.89|11.09|12.8|11|12.89|11.09|12.8|11|0
1718109900000|2024-06-11 12:45:00|12.81|11.01|12.83|11.03|12.84|11.04|12.8|11|0
1718110200000|2024-06-11 12:50:00|12.84|11.04|12.89|11.09|12.91|11.11|12.82|11.02|0
1718110500000|2024-06-11 12:55:00|12.87|11.07|12.85|11.05|12.89|11.09|12.85|11.05|0
1718110800000|2024-06-11 13:00:00|12.87|11.07|12.85|11.05|12.88|11.08|12.84|11.04|0
1718111100000|2024-06-11 13:05:00|12.86|11.06|12.82|11.02|12.88|11.08|12.82|11.02|0
1718111400000|2024-06-11 13:10:00|12.81|11.01|12.79|10.99|12.83|11.03|12.79|10.99|0
1718111700000|2024-06-11 13:15:00|12.8|11|12.8|11|12.81|11.01|12.78|10.98|0
1718112000000|2024-06-11 13:20:00|12.81|11.01|12.82|11.02|12.83|11.03|12.81|11.01|0
1718112300000|2024-06-11 13:25:00|12.81|11.01|12.87|11.07|12.88|11.08|12.81|11.01|0
1718112600000|2024-06-11 13:30:00|12.88|11.08|12.99|11.19|13.04|11.24|12.87|11.07|0
1718112900000|2024-06-11 13:35:00|12.98|11.18|13.04|11.24|13.06|11.26|12.96|11.16|0
1718113200000|2024-06-11 13:40:00|13.05|11.25|12.97|11.17|13.1|11.3|12.96|11.16|0
1718113500000|2024-06-11 13:45:00|12.98|11.18|13.63|11.83|13.63|11.83|12.97|11.17|0
1718113800000|2024-06-11 13:50:00|13.65|11.85|13.26|11.46|13.65|11.85|13.22|11.42|0
1718114100000|2024-06-11 13:55:00|13.25|11.45|13.08|11.28|13.25|11.45|13.08|11.28|0
1718114400000|2024-06-11 14:00:00|13.1|11.3|13.06|11.26|13.12|11.32|12.99|11.19|0
1718114700000|2024-06-11 14:05:00|13.05|11.25|13|11.2|13.05|11.25|12.96|11.16|0
1718115000000|2024-06-11 14:10:00|12.99|11.19|13.06|11.26|13.32|11.52|12.94|11.14|0
1718115300000|2024-06-11 14:15:00|13.05|11.25|13.06|11.26|13.09|11.29|13.01|11.21|0
1718115600000|2024-06-11 14:20:00|13.05|11.25|12.96|11.16|13.06|11.26|12.96|11.16|0
1718115900000|2024-06-11 14:25:00|12.97|11.17|12.95|11.15|12.99|11.19|12.93|11.13|0
1718116200000|2024-06-11 14:30:00|12.96|11.16|12.95|11.15|12.99|11.19|12.93|11.13|0
1718116500000|2024-06-11 14:35:00|12.93|11.13|12.9|11.1|12.95|11.15|12.9|11.1|0
1718116800000|2024-06-11 14:40:00|12.91|11.11|12.8|11|12.91|11.11|12.78|10.98|0
1718117100000|2024-06-11 14:45:00|12.81|11.01|12.81|11.01|12.86|11.06|12.79|10.99|0
1718117400000|2024-06-11 14:50:00|12.8|11|12.74|10.94|12.82|11.02|12.73|10.93|0
1718117700000|2024-06-11 14:55:00|12.98|11.18|12.59|10.79|12.98|11.18|12.59|10.79|0
1718118000000|2024-06-11 15:00:00|12.58|10.78|12.67|10.87|12.67|10.87|12.57|10.77|0
1718118300000|2024-06-11 15:05:00|12.68|10.88|12.71|10.91|12.73|10.93|12.67|10.87|0
1718118600000|2024-06-11 15:10:00|12.7|10.9|12.72|10.92|12.73|10.93|12.67|10.87|0
1718118900000|2024-06-11 15:15:00|12.71|10.91|12.67|10.87|12.76|10.96|12.67|10.87|0
1718119200000|2024-06-11 15:20:00|12.66|10.86|12.66|10.86|12.68|10.88|12.64|10.84|0
1718119500000|2024-06-11 15:25:00|12.65|10.85|12.65|10.85|12.67|10.87|12.63|10.83|0
1718119800000|2024-06-11 15:30:00|12.64|10.84|12.6|10.8|12.64|10.84|12.56|10.76|0
1718120100000|2024-06-11 15:35:00|12.59|10.79|12.66|10.86|12.67|10.87|12.58|10.78|0
1718120400000|2024-06-11 15:40:00|12.68|10.88|12.74|10.94|12.82|11.02|12.66|10.86|0
1718120700000|2024-06-11 15:45:00|12.75|10.95|12.78|10.98|12.78|10.98|12.69|10.89|0
1718121000000|2024-06-11 15:50:00|12.79|10.99|12.75|10.95|12.84|11.04|12.74|10.94|0
1718121300000|2024-06-11 15:55:00|12.76|10.96|12.8|11|12.8|11|12.75|10.95|0
1718121600000|2024-06-11 16:00:00|12.81|11.01|12.78|10.98|12.84|11.04|12.77|10.97|0
1718121900000|2024-06-11 16:05:00|12.79|10.99|12.79|10.99|12.81|11.01|12.76|10.96|0
1718122200000|2024-06-11 16:10:00|12.78|10.98|12.74|10.94|12.79|10.99|12.74|10.94|0
1718122500000|2024-06-11 16:15:00|12.75|10.95|12.8|11|12.81|11.01|12.74|10.94|0
1718122800000|2024-06-11 16:20:00|12.79|10.99|12.71|10.91|12.84|11.04|12.69|10.89|0
1718123100000|2024-06-11 16:25:00|12.72|10.92|12.67|10.87|12.72|10.92|12.65|10.85|0
1718123400000|2024-06-11 16:30:00|12.66|10.86|12.64|10.84|12.69|10.89|12.64|10.84|0
1718123700000|2024-06-11 16:35:00|12.63|10.83|12.63|10.83|12.66|10.86|12.59|10.79|0
1718124000000|2024-06-11 16:40:00|12.62|10.82|12.57|10.77|12.64|10.84|12.56|10.76|0
1718124300000|2024-06-11 16:45:00|12.58|10.78|12.62|10.82|12.64|10.84|12.56|10.76|0
1718124600000|2024-06-11 16:50:00|12.63|10.83|12.61|10.81|12.64|10.84|12.6|10.8|0
1718124900000|2024-06-11 16:55:00|12.62|10.82|12.6|10.8|12.64|10.84|12.58|10.78|0
1718125200000|2024-06-11 17:00:00|12.59|10.79|12.47|10.67|12.69|10.89|12.44|10.64|0
1718125500000|2024-06-11 17:05:00|12.48|10.68|12.51|10.71|12.53|10.73|12.43|10.63|0
1718125800000|2024-06-11 17:10:00|12.52|10.72|12.44|10.64|12.52|10.72|12.42|10.62|0
1718126100000|2024-06-11 17:15:00|12.45|10.65|12.51|10.71|12.52|10.72|12.43|10.63|0
1718126400000|2024-06-11 17:20:00|12.5|10.7|12.63|10.83|12.64|10.84|12.49|10.69|0
1718126700000|2024-06-11 17:25:00|12.61|10.81|12.56|10.76|12.63|10.83|12.55|10.75|0
1718127000000|2024-06-11 17:30:00|12.57|10.77|12.53|10.73|12.57|10.77|12.5|10.7|0
1718127300000|2024-06-11 17:35:00|12.54|10.74|12.43|10.63|12.54|10.74|12.43|10.63|0
1718127600000|2024-06-11 17:40:00|12.44|10.64|12.43|10.63|12.5|10.7|12.43|10.63|0
1718127900000|2024-06-11 17:45:00|12.44|10.64|12.55|10.75|12.68|10.88|12.41|10.61|0
1718128200000|2024-06-11 17:50:00|12.56|10.76|12.45|10.65|12.56|10.76|12.43|10.63|0
1718128500000|2024-06-11 17:55:00|12.44|10.64|12.44|10.64|12.47|10.67|12.43|10.63|0
1718128800000|2024-06-11 18:00:00|12.45|10.65|12.37|10.57|12.45|10.65|12.35|10.55|0
1718129100000|2024-06-11 18:05:00|12.36|10.56|12.48|10.68|12.5|10.7|12.36|10.56|0
1718129400000|2024-06-11 18:10:00|12.49|10.69|12.37|10.57|12.49|10.69|12.36|10.56|0
1718129700000|2024-06-11 18:15:00|12.38|10.58|12.33|10.53|12.44|10.64|12.29|10.49|0
1718130000000|2024-06-11 18:20:00|12.32|10.52|12.25|10.45|12.32|10.52|12.23|10.43|0
1718130300000|2024-06-11 18:25:00|12.23|10.43|12.18|10.38|12.28|10.48|12.18|10.38|0
1718130600000|2024-06-11 18:30:00|12.17|10.37|12.38|10.58|12.38|10.58|12.09|10.29|0
1718130900000|2024-06-11 18:35:00|12.37|10.57|12.42|10.62|12.45|10.65|12.36|10.56|0
1718131200000|2024-06-11 18:40:00|12.41|10.61|12.46|10.66|12.47|10.67|12.33|10.53|0
1718131500000|2024-06-11 18:45:00|12.47|10.67|12.4|10.6|12.48|10.68|12.37|10.57|0
1718131800000|2024-06-11 18:50:00|12.39|10.59|12.47|10.67|12.49|10.69|12.35|10.55|0
1718132100000|2024-06-11 18:55:00|12.46|10.66|12.41|10.61|12.49|10.69|12.41|10.61|0
1718132400000|2024-06-11 19:00:00|12.42|10.62|12.34|10.54|12.43|10.63|12.33|10.53|0
1718132700000|2024-06-11 19:05:00|12.35|10.55|12.41|10.61|12.42|10.62|12.34|10.54|0
1718133000000|2024-06-11 19:10:00|12.4|10.6|12.47|10.67|12.49|10.69|12.4|10.6|0
1718133300000|2024-06-11 19:15:00|12.48|10.68|12.46|10.66|12.48|10.68|12.41|10.61|0
1718133600000|2024-06-11 19:20:00|12.47|10.67|12.43|10.63|12.5|10.7|12.42|10.62|0
1718133900000|2024-06-11 19:25:00|12.44|10.64|12.49|10.69|12.5|10.7|12.44|10.64|0
1718134200000|2024-06-11 19:30:00|12.51|10.71|12.48|10.68|12.53|10.73|12.47|10.67|0
1718134500000|2024-06-11 19:35:00|12.49|10.69|12.44|10.64|12.52|10.72|12.39|10.59|0
1718134800000|2024-06-11 19:40:00|12.42|10.62|12.42|10.62|12.45|10.65|12.4|10.6|0
1718135100000|2024-06-11 19:45:00|12.41|10.61|12.54|10.74|12.54|10.74|12.4|10.6|0
1718135400000|2024-06-11 19:50:00|12.55|10.75|12.35|10.55|12.55|10.75|12.34|10.54|0
1718135700000|2024-06-11 19:55:00|12.33|10.53|12.2|10.4|12.37|10.57|12.2|10.4|0
1718136000000|2024-06-11 20:00:00|12.22|10.42|12.25|10.45|12.3|10.5|12.22|10.42|0
1718136300000|2024-06-11 20:05:00|12.27|10.47|12.25|10.45|12.29|10.49|12.23|10.43|0
1718136600000|2024-06-11 20:10:00|12.26|10.46|12.19|10.39|12.26|10.46|12.18|10.38|0
1718136900000|2024-06-11 20:15:00|12.28|10.28|12.3|10.3|12.31|10.31|12.28|10.28|0
1718137200000|2024-06-11 20:20:00|12.31|10.31|12.32|10.32|12.32|10.32|12.3|10.3|0
1718137500000|2024-06-11 20:25:00|12.33|10.33|12.33|10.33|12.33|10.33|12.31|10.31|0
1718137800000|2024-06-11 20:30:00|12.32|10.32|12.33|10.33|12.33|10.33|12.32|10.32|0
1718138100000|2024-06-11 20:35:00|12.32|10.32|12.33|10.33|12.33|10.33|12.32|10.32|0
1718138400000|2024-06-11 20:40:00|12.34|10.34|12.34|10.34|12.34|10.34|12.32|10.32|0
1718138700000|2024-06-11 20:45:00|12.35|10.35|12.34|10.34|12.35|10.35|12.33|10.33|0
1718139000000|2024-06-11 20:50:00|12.35|10.35|12.35|10.35|12.35|10.35|12.34|10.34|0
1718139300000|2024-06-11 20:55:00|12.34|10.34|12.33|10.33|12.34|10.34|12.31|10.31|0
1718139600000|2024-06-11 21:00:00|12.32|10.32|12.31|10.31|12.33|10.33|12.3|10.3|0
1718139900000|2024-06-11 21:05:00|12.32|10.32|12.31|10.31|12.33|10.33|12.31|10.31|0
1718140200000|2024-06-11 21:10:00|12.3|10.3|12.31|10.31|12.31|10.31|12.3|10.3|0
1718140500000|2024-06-11 21:15:00|12.32|10.32|12.32|10.32|12.32|10.32|12.31|10.31|0
1718140800000|2024-06-11 21:20:00|12.31|10.31|12.33|10.33|12.33|10.33|12.31|10.31|0
1718141100000|2024-06-11 21:25:00|12.32|10.32|12.31|10.31|12.33|10.33|12.31|10.31|0
1718142900000|2024-06-11 21:55:00|12.3|10.3|12.3|10.3|12.3|10.3|12.3|10.3|0
1718143200000|2024-06-11 22:00:00|12.31|10.31|12.38|10.38|12.39|10.39|12.31|10.31|0
1718143500000|2024-06-11 22:05:00|12.37|10.37|12.39|10.39|12.39|10.39|12.37|10.37|0
1718143800000|2024-06-11 22:10:00|12.38|10.38|12.37|10.37|12.39|10.39|12.37|10.37|0
1718144100000|2024-06-11 22:15:00|12.39|10.39|12.35|10.35|12.4|10.4|12.35|10.35|0
1718144400000|2024-06-11 22:20:00|12.36|10.36|12.34|10.34|12.36|10.36|12.34|10.34|0
1718144700000|2024-06-11 22:25:00|12.33|10.33|12.33|10.33|12.33|10.33|12.32|10.32|0
1718145000000|2024-06-11 22:30:00|12.32|10.32|12.31|10.31|12.33|10.33|12.31|10.31|0
1718145300000|2024-06-11 22:35:00|12.3|10.3|12.32|10.32|12.32|10.32|12.3|10.3|0
1718145600000|2024-06-11 22:40:00|12.33|10.33|12.32|10.32|12.33|10.33|12.32|10.32|0
1718145900000|2024-06-11 22:45:00|12.31|10.31|12.3|10.3|12.31|10.31|12.3|10.3|0
1718146200000|2024-06-11 22:50:00|12.29|10.29|12.3|10.3|12.3|10.3|12.28|10.28|0
1718146500000|2024-06-11 22:55:00|12.29|10.29|12.27|10.27|12.3|10.3|12.27|10.27|0
1718146800000|2024-06-11 23:00:00|12.26|10.26|12.23|10.23|12.26|10.26|12.22|10.22|0
1718147100000|2024-06-11 23:05:00|12.22|10.22|12.23|10.23|12.23|10.23|12.22|10.22|0
1718147400000|2024-06-11 23:10:00|12.22|10.22|12.24|10.24|12.24|10.24|12.22|10.22|0
1718147700000|2024-06-11 23:15:00|12.23|10.23|12.23|10.23|12.24|10.24|12.23|10.23|0
1718148000000|2024-06-11 23:20:00|12.24|10.24|12.24|10.24|12.24|10.24|12.24|10.24|0
1718148300000|2024-06-11 23:25:00|12.23|10.23|12.23|10.23|12.24|10.24|12.23|10.23|0
1718148600000|2024-06-11 23:30:00|12.22|10.22|12.25|10.25|12.25|10.25|12.22|10.22|0
1718148900000|2024-06-11 23:35:00|12.24|10.24|12.24|10.24|12.25|10.25|12.23|10.23|0
1718149200000|2024-06-11 23:40:00|12.25|10.25|12.25|10.25|12.25|10.25|12.24|10.24|0
1718149500000|2024-06-11 23:45:00|12.26|10.26|12.29|10.29|12.3|10.3|12.26|10.26|0
1718149800000|2024-06-11 23:50:00|12.28|10.28|12.26|10.26|12.29|10.29|12.26|10.26|0
1718150100000|2024-06-11 23:55:00|12.27|10.27|12.28|10.28|12.28|10.28|12.26|10.26|0
1718150400000|2024-06-12 00:00:00|12.29|10.29|12.26|10.26|12.29|10.29|12.25|10.25|0
1718150700000|2024-06-12 00:05:00|12.27|10.27|12.28|10.28|12.28|10.28|12.25|10.25|0
1718151000000|2024-06-12 00:10:00|12.27|10.27|12.28|10.28|12.29|10.29|12.27|10.27|0
1718151300000|2024-06-12 00:15:00|12.18|10.38|12.17|10.37|12.19|10.39|12.16|10.36|0
1718151600000|2024-06-12 00:20:00|12.18|10.38|12.31|10.51|12.31|10.51|12.17|10.37|0
1718151900000|2024-06-12 00:25:00|12.3|10.5|12.32|10.52|12.33|10.53|12.29|10.49|0
1718152200000|2024-06-12 00:30:00|12.33|10.53|12.34|10.54|12.36|10.56|12.32|10.52|0
1718152500000|2024-06-12 00:35:00|12.33|10.53|12.34|10.54|12.34|10.54|12.32|10.52|0
1718152800000|2024-06-12 00:40:00|12.33|10.53|12.33|10.53|12.34|10.54|12.32|10.52|0
1718153100000|2024-06-12 00:45:00|12.32|10.52|12.35|10.55|12.35|10.55|12.32|10.52|0
1718153400000|2024-06-12 00:50:00|12.36|10.56|12.36|10.56|12.37|10.57|12.35|10.55|0
1718153700000|2024-06-12 00:55:00|12.37|10.57|12.34|10.54|12.37|10.57|12.33|10.53|0
1718154000000|2024-06-12 01:00:00|12.33|10.53|12.33|10.53|12.34|10.54|12.33|10.53|0
1718154300000|2024-06-12 01:05:00|12.34|10.54|12.33|10.53|12.34|10.54|12.32|10.52|0
1718154600000|2024-06-12 01:10:00|12.32|10.52|12.33|10.53|12.33|10.53|12.32|10.52|0
1718154900000|2024-06-12 01:15:00|12.32|10.52|12.31|10.51|12.33|10.53|12.31|10.51|0
1718155200000|2024-06-12 01:20:00|12.3|10.5|12.29|10.49|12.31|10.51|12.29|10.49|0
1718155500000|2024-06-12 01:25:00|12.3|10.5|12.29|10.49|12.31|10.51|12.29|10.49|0
1718155800000|2024-06-12 01:30:00|12.28|10.48|12.27|10.47|12.28|10.48|12.26|10.46|0
1718156100000|2024-06-12 01:35:00|12.26|10.46|12.27|10.47|12.27|10.47|12.25|10.45|0
1718156400000|2024-06-12 01:40:00|12.26|10.46|12.26|10.46|12.27|10.47|12.25|10.45|0
1718156700000|2024-06-12 01:45:00|12.27|10.47|12.25|10.45|12.27|10.47|12.25|10.45|0
1718157000000|2024-06-12 01:50:00|12.26|10.46|12.24|10.44|12.26|10.46|12.23|10.43|0
1718157300000|2024-06-12 01:55:00|12.25|10.45|12.27|10.47|12.27|10.47|12.24|10.44|0
1718157600000|2024-06-12 02:00:00|12.26|10.46|12.25|10.45|12.27|10.47|12.25|10.45|0
1718157900000|2024-06-12 02:05:00|12.26|10.46|12.26|10.46|12.27|10.47|12.25|10.45|0
1718158200000|2024-06-12 02:10:00|12.27|10.47|12.27|10.47|12.28|10.48|12.27|10.47|0
1718158500000|2024-06-12 02:15:00|12.26|10.46|12.27|10.47|12.28|10.48|12.26|10.46|0
1718158800000|2024-06-12 02:20:00|12.26|10.46|12.27|10.47|12.27|10.47|12.26|10.46|0
1718159100000|2024-06-12 02:25:00|12.26|10.46|12.27|10.47|12.27|10.47|12.26|10.46|0
1718159400000|2024-06-12 02:30:00|12.26|10.46|12.24|10.44|12.26|10.46|12.24|10.44|0
1718159700000|2024-06-12 02:35:00|12.25|10.45|12.27|10.47|12.27|10.47|12.25|10.45|0
1718160000000|2024-06-12 02:40:00|12.26|10.46|12.26|10.46|12.27|10.47|12.26|10.46|0
1718160300000|2024-06-12 02:45:00|12.25|10.45|12.25|10.45|12.25|10.45|12.24|10.44|0
1718160600000|2024-06-12 02:50:00|12.24|10.44|12.25|10.45|12.25|10.45|12.24|10.44|0
1718160900000|2024-06-12 02:55:00|12.26|10.46|12.25|10.45|12.26|10.46|12.25|10.45|0
1718161200000|2024-06-12 03:00:00|12.26|10.46|12.24|10.44|12.26|10.46|12.24|10.44|0
1718161500000|2024-06-12 03:05:00|12.26|10.46|12.25|10.45|12.26|10.46|12.24|10.44|0
1718161800000|2024-06-12 03:10:00|12.26|10.46|12.26|10.46|12.26|10.46|12.25|10.45|0
1718162100000|2024-06-12 03:15:00|12.25|10.45|12.24|10.44|12.25|10.45|12.24|10.44|0
1718162400000|2024-06-12 03:20:00|12.23|10.43|12.23|10.43|12.24|10.44|12.22|10.42|0
1718162700000|2024-06-12 03:25:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1718163000000|2024-06-12 03:30:00|12.21|10.41|12.21|10.41|12.22|10.42|12.2|10.4|0
1718163300000|2024-06-12 03:35:00|12.2|10.4|12.22|10.42|12.22|10.42|12.2|10.4|0
1718163600000|2024-06-12 03:40:00|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1718163900000|2024-06-12 03:45:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1718165100000|2024-06-12 04:05:00|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1718165400000|2024-06-12 04:10:00|12.22|10.42|12.22|10.42|12.22|10.42|12.21|10.41|0
1718166300000|2024-06-12 04:25:00|12.21|10.41|12.21|10.41|12.21|10.41|12.2|10.4|0
1718166600000|2024-06-12 04:30:00|12.22|10.42|12.23|10.43|12.24|10.44|12.22|10.42|0
1718166900000|2024-06-12 04:35:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1718167200000|2024-06-12 04:40:00|12.21|10.41|12.21|10.41|12.21|10.41|12.21|10.41|0
1718167500000|2024-06-12 04:45:00|12.22|10.42|12.22|10.42|12.22|10.42|12.22|10.42|0
1718167800000|2024-06-12 04:50:00|12.23|10.43|12.23|10.43|12.23|10.43|12.22|10.42|0
1718168100000|2024-06-12 04:55:00|12.24|10.44|12.22|10.42|12.24|10.44|12.22|10.42|0
1718169000000|2024-06-12 05:10:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1718169300000|2024-06-12 05:15:00|12.2|10.4|12.2|10.4|12.2|10.4|12.2|10.4|0
1718169600000|2024-06-12 05:20:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1718169900000|2024-06-12 05:25:00|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1718170200000|2024-06-12 05:30:00|12.21|10.41|12.2|10.4|12.21|10.41|12.19|10.39|0
1718170500000|2024-06-12 05:35:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1718170800000|2024-06-12 05:40:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1718171100000|2024-06-12 05:45:00|12.21|10.41|12.19|10.39|12.21|10.41|12.18|10.38|0
1718171400000|2024-06-12 05:50:00|12.18|10.38|12.15|10.35|12.19|10.39|12.15|10.35|0
1718171700000|2024-06-12 05:55:00|12.16|10.36|12.14|10.34|12.16|10.36|12.13|10.33|0
1718172000000|2024-06-12 06:00:00|12.13|10.33|12.16|10.36|12.17|10.37|12.13|10.33|0
1718172300000|2024-06-12 06:05:00|12.15|10.35|12.13|10.33|12.16|10.36|12.13|10.33|0
1718172600000|2024-06-12 06:10:00|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1718172900000|2024-06-12 06:15:00|12.12|10.32|12.1|10.3|12.13|10.33|12.1|10.3|0
1718173200000|2024-06-12 06:20:00|12.11|10.31|12.1|10.3|12.11|10.31|12.1|10.3|0
1718173500000|2024-06-12 06:25:00|12.09|10.29|12.1|10.3|12.11|10.31|12.07|10.27|0
1718173800000|2024-06-12 06:30:00|12.11|10.31|12.13|10.33|12.14|10.34|12.1|10.3|0
1718174100000|2024-06-12 06:35:00|12.14|10.34|12.14|10.34|12.14|10.34|12.13|10.33|0
1718174400000|2024-06-12 06:40:00|12.13|10.33|12.15|10.35|12.17|10.37|12.13|10.33|0
1718174700000|2024-06-12 06:45:00|12.16|10.36|12.15|10.35|12.16|10.36|12.14|10.34|0
1718175000000|2024-06-12 06:50:00|12.16|10.36|12.16|10.36|12.17|10.37|12.15|10.35|0
1718175300000|2024-06-12 06:55:00|12.17|10.37|12.2|10.4|12.21|10.41|12.16|10.36|0
1718175600000|2024-06-12 07:00:00|12.19|10.39|12.22|10.42|12.22|10.42|12.19|10.39|0
1718175900000|2024-06-12 07:05:00|12.21|10.41|12.21|10.41|12.23|10.43|12.2|10.4|0
1718176200000|2024-06-12 07:10:00|12.22|10.42|12.19|10.39|12.23|10.43|12.19|10.39|0
1718176500000|2024-06-12 07:15:00|12.18|10.38|12.2|10.4|12.23|10.43|12.18|10.38|0
1718176800000|2024-06-12 07:20:00|12.21|10.41|12.21|10.41|12.22|10.42|12.18|10.38|0
1718177100000|2024-06-12 07:25:00|12.22|10.42|12.19|10.39|12.23|10.43|12.19|10.39|0
1718177400000|2024-06-12 07:30:00|12.18|10.38|12.19|10.39|12.19|10.39|12.18|10.38|0
1718177700000|2024-06-12 07:35:00|12.18|10.38|12.19|10.39|12.19|10.39|12.18|10.38|0
1718178000000|2024-06-12 07:40:00|12.18|10.38|12.18|10.38|12.21|10.41|12.17|10.37|0
1718178300000|2024-06-12 07:45:00|12.19|10.39|12.2|10.4|12.21|10.41|12.17|10.37|0
1718178600000|2024-06-12 07:50:00|12.21|10.41|12.2|10.4|12.22|10.42|12.18|10.38|0
1718178900000|2024-06-12 07:55:00|12.19|10.39|12.19|10.39|12.2|10.4|12.18|10.38|0
1718179200000|2024-06-12 08:00:00|12.18|10.38|12.2|10.4|12.2|10.4|12.17|10.37|0
1718179500000|2024-06-12 08:05:00|12.19|10.39|12.16|10.36|12.2|10.4|12.16|10.36|0
1718179800000|2024-06-12 08:10:00|12.15|10.35|12.13|10.33|12.15|10.35|12.11|10.31|0
1718180100000|2024-06-12 08:15:00|12.12|10.32|12.15|10.35|12.17|10.37|12.12|10.32|0
1718180400000|2024-06-12 08:20:00|12.16|10.36|12.18|10.38|12.18|10.38|12.13|10.33|0
1718180700000|2024-06-12 08:25:00|12.19|10.39|12.21|10.41|12.21|10.41|12.18|10.38|0
1718181000000|2024-06-12 08:30:00|12.2|10.4|12.18|10.38|12.2|10.4|12.17|10.37|0
1718181300000|2024-06-12 08:35:00|12.17|10.37|12.17|10.37|12.2|10.4|12.16|10.36|0
1718181600000|2024-06-12 08:40:00|12.16|10.36|12.16|10.36|12.17|10.37|12.14|10.34|0
1718181900000|2024-06-12 08:45:00|12.15|10.35|12.11|10.31|12.15|10.35|12.11|10.31|0
1718182200000|2024-06-12 08:50:00|12.12|10.32|12.14|10.34|12.15|10.35|12.11|10.31|0
1718182500000|2024-06-12 08:55:00|12.13|10.33|12.14|10.34|12.15|10.35|12.13|10.33|0
1718182800000|2024-06-12 09:00:00|12.15|10.35|12.15|10.35|12.16|10.36|12.14|10.34|0
1718183100000|2024-06-12 09:05:00|12.14|10.34|12.14|10.34|12.15|10.35|12.12|10.32|0
1718183400000|2024-06-12 09:10:00|12.13|10.33|12.13|10.33|12.13|10.33|12.11|10.31|0
1718183700000|2024-06-12 09:15:00|12.12|10.32|12.11|10.31|12.12|10.32|12.1|10.3|0
1718184000000|2024-06-12 09:20:00|12.12|10.32|12.13|10.33|12.13|10.33|12.11|10.31|0
1718184300000|2024-06-12 09:25:00|12.12|10.32|12.11|10.31|12.13|10.33|12.11|10.31|0
1718184600000|2024-06-12 09:30:00|12.12|10.32|12.13|10.33|12.14|10.34|12.11|10.31|0
1718184900000|2024-06-12 09:35:00|12.12|10.32|12.09|10.29|12.12|10.32|12.08|10.28|0
1718185200000|2024-06-12 09:40:00|12.08|10.28|12.1|10.3|12.11|10.31|12.08|10.28|0
1718185500000|2024-06-12 09:45:00|12.09|10.29|12.06|10.26|12.09|10.29|12.06|10.26|0
1718185800000|2024-06-12 09:50:00|12.07|10.27|12.06|10.26|12.07|10.27|12.06|10.26|0
1718186100000|2024-06-12 09:55:00|12.07|10.27|12.1|10.3|12.1|10.3|12.07|10.27|0
1718186400000|2024-06-12 10:00:00|12.11|10.31|12.1|10.3|12.12|10.32|12.1|10.3|0
1718186700000|2024-06-12 10:05:00|12.11|10.31|12.09|10.29|12.11|10.31|12.09|10.29|0
1718187000000|2024-06-12 10:10:00|12.1|10.3|12.09|10.29|12.1|10.3|12.08|10.28|0
1718187300000|2024-06-12 10:15:00|12.1|10.3|12.08|10.28|12.1|10.3|12.07|10.27|0
1718187600000|2024-06-12 10:20:00|12.09|10.29|12.11|10.31|12.13|10.33|12.09|10.29|0
1718187900000|2024-06-12 10:25:00|12.12|10.32|12.1|10.3|12.12|10.32|12.08|10.28|0
1718188200000|2024-06-12 10:30:00|12.09|10.29|12.11|10.31|12.12|10.32|12.09|10.29|0
1718188500000|2024-06-12 10:35:00|12.1|10.3|12.08|10.28|12.1|10.3|12.08|10.28|0
1718188800000|2024-06-12 10:40:00|12.07|10.27|12.09|10.29|12.09|10.29|12.07|10.27|0
1718189100000|2024-06-12 10:45:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1718189400000|2024-06-12 10:50:00|12.08|10.28|12.06|10.26|12.08|10.28|12.06|10.26|0
1718189700000|2024-06-12 10:55:00|12.05|10.25|12.07|10.27|12.08|10.28|12.04|10.24|0
1718190000000|2024-06-12 11:00:00|12.06|10.26|12.06|10.26|12.3|10.5|12.05|10.25|0
1718190300000|2024-06-12 11:05:00|12.05|10.25|12.06|10.26|12.07|10.27|12.05|10.25|0
1718190600000|2024-06-12 11:10:00|12.05|10.25|12.06|10.26|12.07|10.27|12.03|10.23|0
1718190900000|2024-06-12 11:15:00|12.07|10.27|12.08|10.28|12.09|10.29|12.06|10.26|0
1718191200000|2024-06-12 11:20:00|12.09|10.29|12.06|10.26|12.09|10.29|12.06|10.26|0
1718191500000|2024-06-12 11:25:00|12.05|10.25|12.03|10.23|12.05|10.25|12.03|10.23|0
1718191800000|2024-06-12 11:30:00|12.04|10.24|12.07|10.27|12.07|10.27|12.04|10.24|0
1718192100000|2024-06-12 11:35:00|12.06|10.26|12.07|10.27|12.08|10.28|12.06|10.26|0
1718192400000|2024-06-12 11:40:00|12.08|10.28|12.07|10.27|12.09|10.29|12.07|10.27|0
1718192700000|2024-06-12 11:45:00|12.08|10.28|12.08|10.28|12.08|10.28|12.07|10.27|0
1718193000000|2024-06-12 11:50:00|12.09|10.29|12.08|10.28|12.11|10.31|12.08|10.28|0
1718193300000|2024-06-12 11:55:00|12.07|10.27|12.07|10.27|12.08|10.28|12.06|10.26|0
1718193600000|2024-06-12 12:00:00|12.06|10.26|12.05|10.25|12.08|10.28|12.03|10.23|0
1718193900000|2024-06-12 12:05:00|12.06|10.26|12.03|10.23|12.09|10.29|12.03|10.23|0
1718194200000|2024-06-12 12:10:00|12.04|10.24|12.02|10.22|12.04|10.24|12.02|10.22|0
1718194500000|2024-06-12 12:15:00|12.01|10.21|12.18|10.38|12.18|10.38|12.01|10.21|0
1718194800000|2024-06-12 12:20:00|12.17|10.37|12.21|10.41|12.21|10.41|12.17|10.37|0
1718195100000|2024-06-12 12:25:00|12.2|10.4|12.17|10.37|12.22|10.42|12.17|10.37|0
1718195400000|2024-06-12 12:30:00|12.3|10.5|11.52|9.72|12.3|10.5|11.23|9.43|0
1718195700000|2024-06-12 12:35:00|11.51|9.71|11.51|9.71|11.61|9.81|11.46|9.66|0
1718196000000|2024-06-12 12:40:00|11.49|9.69|11.55|9.75|11.6|9.8|11.48|9.68|0
1718196300000|2024-06-12 12:45:00|11.54|9.74|11.42|9.62|11.57|9.77|11.42|9.62|0
1718196600000|2024-06-12 12:50:00|11.43|9.63|11.37|9.57|11.44|9.64|11.37|9.57|0
1718196900000|2024-06-12 12:55:00|11.39|9.59|11.35|9.55|11.41|9.61|11.33|9.53|0
1718197200000|2024-06-12 13:00:00|11.36|9.56|11.35|9.55|11.37|9.57|11.34|9.54|0
1718197500000|2024-06-12 13:05:00|11.36|9.56|11.32|9.52|11.36|9.56|11.31|9.51|0
1718197800000|2024-06-12 13:10:00|11.31|9.51|11.32|9.52|11.35|9.55|11.3|9.5|0
1718198100000|2024-06-12 13:15:00|11.33|9.53|11.36|9.56|11.38|9.58|11.3|9.5|0
1718198400000|2024-06-12 13:20:00|11.35|9.55|11.35|9.55|11.36|9.56|11.34|9.54|0
1718198700000|2024-06-12 13:25:00|11.36|9.56|11.37|9.57|11.38|9.58|11.34|9.54|0
1718199000000|2024-06-12 13:30:00|11.35|9.55|11.44|9.64|11.46|9.66|11.35|9.55|0
1718199300000|2024-06-12 13:35:00|11.45|9.65|11.34|9.54|11.45|9.65|11.33|9.53|0
1718199600000|2024-06-12 13:40:00|11.33|9.53|11.14|9.34|11.36|9.56|11.14|9.34|0
1718199900000|2024-06-12 13:45:00|11.13|9.33|11.42|9.62|11.49|9.69|11.12|9.32|0
1718200200000|2024-06-12 13:50:00|11.43|9.63|11.52|9.72|11.54|9.74|11.42|9.62|0
1718200500000|2024-06-12 13:55:00|11.54|9.74|10.79|8.99|11.55|9.75|10.77|8.97|0
1718200800000|2024-06-12 14:00:00|10.8|9|10.75|8.95|10.82|9.02|10.73|8.93|0
1718201100000|2024-06-12 14:05:00|10.74|8.94|10.79|8.99|10.81|9.01|10.73|8.93|0
1718201400000|2024-06-12 14:10:00|10.8|9|10.7|8.9|10.82|9.02|10.69|8.89|0
1718201700000|2024-06-12 14:15:00|10.69|8.89|10.65|8.85|10.7|8.9|10.62|8.82|0
1718202000000|2024-06-12 14:20:00|10.64|8.84|10.72|8.92|10.75|8.95|10.63|8.83|0
1718202300000|2024-06-12 14:25:00|10.71|8.91|10.63|8.83|10.72|8.92|10.63|8.83|0
1718202600000|2024-06-12 14:30:00|10.64|8.84|10.63|8.83|10.7|8.9|10.62|8.82|0
1718202900000|2024-06-12 14:35:00|10.64|8.84|10.91|9.11|10.93|9.13|10.63|8.83|0
1718203200000|2024-06-12 14:40:00|10.9|9.1|11.02|9.22|11.05|9.25|10.89|9.09|0
1718203500000|2024-06-12 14:45:00|11.01|9.21|10.71|8.91|11.03|9.23|10.69|8.89|0
1718203800000|2024-06-12 14:50:00|10.72|8.92|10.84|9.04|10.84|9.04|10.72|8.92|0
1718204100000|2024-06-12 14:55:00|10.86|9.06|10.8|9|10.86|9.06|10.8|9|0
1718204400000|2024-06-12 15:00:00|10.82|9.02|10.79|8.99|10.83|9.03|10.78|8.98|0
1718204700000|2024-06-12 15:05:00|10.78|8.98|10.77|8.97|10.81|9.01|10.76|8.96|0
1718205000000|2024-06-12 15:10:00|10.78|8.98|10.85|9.05|10.86|9.06|10.77|8.97|0
1718205300000|2024-06-12 15:15:00|10.87|9.07|10.8|9|10.91|9.11|10.79|8.99|0
1718205600000|2024-06-12 15:20:00|10.81|9.01|10.77|8.97|10.81|9.01|10.73|8.93|0
1718205900000|2024-06-12 15:25:00|10.78|8.98|10.76|8.96|10.82|9.02|10.76|8.96|0
1718206200000|2024-06-12 15:30:00|10.77|8.97|10.8|9|10.83|9.03|10.77|8.97|0
1718206500000|2024-06-12 15:35:00|10.81|9.01|10.83|9.03|10.85|9.05|10.81|9.01|0
1718206800000|2024-06-12 15:40:00|10.84|9.04|10.75|8.95|10.84|9.04|10.7|8.9|0
1718207100000|2024-06-12 15:45:00|10.76|8.96|10.75|8.95|10.78|8.98|10.75|8.95|0
1718207400000|2024-06-12 15:50:00|10.76|8.96|10.74|8.94|10.81|9.01|10.72|8.92|0
1718207700000|2024-06-12 15:55:00|10.75|8.95|10.71|8.91|10.76|8.96|10.69|8.89|0
1718208000000|2024-06-12 16:00:00|10.72|8.92|10.73|8.93|10.77|8.97|10.72|8.92|0
1718208300000|2024-06-12 16:05:00|10.74|8.94|10.71|8.91|10.74|8.94|10.68|8.88|0
1718208600000|2024-06-12 16:10:00|10.7|8.9|10.77|8.97|10.77|8.97|10.69|8.89|0
1718208900000|2024-06-12 16:15:00|10.76|8.96|10.76|8.96|10.79|8.99|10.73|8.93|0
1718209200000|2024-06-12 16:20:00|10.75|8.95|10.79|8.99|10.81|9.01|10.73|8.93|0
1718209500000|2024-06-12 16:25:00|10.78|8.98|10.82|9.02|10.82|9.02|10.77|8.97|0
1718209800000|2024-06-12 16:30:00|10.81|9.01|10.81|9.01|10.82|9.02|10.76|8.96|0
1718210100000|2024-06-12 16:35:00|10.8|9|10.82|9.02|10.83|9.03|10.79|8.99|0
1718210400000|2024-06-12 16:40:00|10.81|9.01|10.64|8.84|10.81|9.01|10.64|8.84|0
1718210700000|2024-06-12 16:45:00|10.65|8.85|10.65|8.85|10.65|8.85|10.61|8.81|0
1718211000000|2024-06-12 16:50:00|10.66|8.86|10.69|8.89|10.69|8.89|10.65|8.85|0
1718211300000|2024-06-12 16:55:00|10.7|8.9|10.64|8.84|10.7|8.9|10.64|8.84|0
1718211600000|2024-06-12 17:00:00|10.65|8.85|10.6|8.8|10.66|8.86|10.6|8.8|0
1718211900000|2024-06-12 17:05:00|10.59|8.79|10.61|8.81|10.62|8.82|10.59|8.79|0
1718212200000|2024-06-12 17:10:00|10.62|8.82|10.61|8.81|10.63|8.83|10.6|8.8|0
1718212500000|2024-06-12 17:15:00|10.62|8.82|10.58|8.78|10.63|8.83|10.56|8.76|0
1718212800000|2024-06-12 17:20:00|10.57|8.77|10.57|8.77|10.67|8.87|10.55|8.75|0
1718213100000|2024-06-12 17:25:00|10.56|8.76|10.61|8.81|10.61|8.81|10.52|8.72|0
1718213400000|2024-06-12 17:30:00|10.62|8.82|10.69|8.89|10.78|8.98|10.62|8.82|0
1718213700000|2024-06-12 17:35:00|10.67|8.87|10.57|8.77|10.68|8.88|10.53|8.73|0
1718214000000|2024-06-12 17:40:00|10.56|8.76|10.65|8.85|10.65|8.85|10.55|8.75|0
1718214300000|2024-06-12 17:45:00|10.64|8.84|10.62|8.82|10.65|8.85|10.61|8.81|0
1718214600000|2024-06-12 17:50:00|10.61|8.81|10.57|8.77|10.65|8.85|10.57|8.77|0
1718214900000|2024-06-12 17:55:00|10.58|8.78|10.59|8.79|10.59|8.79|10.55|8.75|0
1718215200000|2024-06-12 18:00:00|10.89|9.09|10.72|8.92|10.93|9.13|10.5|8.7|0
1718215500000|2024-06-12 18:05:00|10.69|8.89|10.68|8.88|10.76|8.96|10.62|8.82|0
1718215800000|2024-06-12 18:10:00|10.67|8.87|10.65|8.85|10.71|8.91|10.59|8.79|0
1718216100000|2024-06-12 18:15:00|10.64|8.84|10.55|8.75|10.67|8.87|10.5|8.7|0
1718216400000|2024-06-12 18:20:00|10.56|8.76|10.79|8.99|10.8|9|10.54|8.74|0
1718216700000|2024-06-12 18:25:00|10.78|8.98|10.72|8.92|10.81|9.01|10.69|8.89|0
1718217000000|2024-06-12 18:30:00|10.7|8.9|10.75|8.95|10.83|9.03|10.64|8.84|0
1718217300000|2024-06-12 18:35:00|10.76|8.96|10.61|8.81|10.86|9.06|10.59|8.79|0
1718217600000|2024-06-12 18:40:00|10.57|8.77|10.76|8.96|10.84|9.04|10.57|8.77|0
1718217900000|2024-06-12 18:45:00|10.77|8.97|10.82|9.02|10.86|9.06|10.71|8.91|0
1718218200000|2024-06-12 18:50:00|10.81|9.01|10.74|8.94|10.92|9.12|10.7|8.9|0
1718218500000|2024-06-12 18:55:00|10.73|8.93|10.74|8.94|10.75|8.95|10.51|8.71|0
1718218800000|2024-06-12 19:00:00|10.75|8.95|10.67|8.87|10.76|8.96|10.58|8.78|0
1718219100000|2024-06-12 19:05:00|10.68|8.88|10.65|8.85|10.75|8.95|10.61|8.81|0
1718219400000|2024-06-12 19:10:00|10.67|8.87|10.56|8.76|10.69|8.89|10.56|8.76|0
1718219700000|2024-06-12 19:15:00|10.58|8.78|10.53|8.73|10.75|8.95|10.45|8.65|0
1718220000000|2024-06-12 19:20:00|10.54|8.74|10.86|9.06|10.86|9.06|10.48|8.68|0
1718220300000|2024-06-12 19:25:00|10.89|9.09|10.77|8.97|11.43|9.63|10.49|8.69|0
1718220600000|2024-06-12 19:30:00|10.76|8.96|10.98|9.18|11.05|9.25|10.63|8.83|0
1718220900000|2024-06-12 19:35:00|11.01|9.21|11.04|9.24|11.04|9.24|10.81|9.01|0
1718221200000|2024-06-12 19:40:00|11.06|9.26|11.02|9.22|11.12|9.32|10.96|9.16|0
1718221500000|2024-06-12 19:45:00|11|9.2|10.87|9.07|11.1|9.3|10.81|9.01|0
1718221800000|2024-06-12 19:50:00|10.93|9.13|10.81|9.01|10.99|9.19|10.71|8.91|0
1718222100000|2024-06-12 19:55:00|10.78|8.98|10.89|9.09|10.92|9.12|10.67|8.87|0
1718222400000|2024-06-12 20:00:00|10.9|9.1|10.95|9.15|10.96|9.16|10.9|9.1|0
1718222700000|2024-06-12 20:05:00|10.96|9.16|10.89|9.09|10.96|9.16|10.88|9.08|0
1718223000000|2024-06-12 20:10:00|10.88|9.08|10.92|9.12|10.93|9.13|10.88|9.08|0
1718223300000|2024-06-12 20:15:00|11.03|9.03|10.87|8.87|11.03|9.03|10.86|8.86|0
1718223600000|2024-06-12 20:20:00|10.86|8.86|10.84|8.84|10.87|8.87|10.82|8.82|0
1718223900000|2024-06-12 20:25:00|10.83|8.83|10.86|8.86|10.86|8.86|10.83|8.83|0
1718224200000|2024-06-12 20:30:00|10.87|8.87|10.86|8.86|10.88|8.88|10.85|8.85|0
1718224500000|2024-06-12 20:35:00|10.85|8.85|10.82|8.82|10.86|8.86|10.8|8.8|0
1718224800000|2024-06-12 20:40:00|10.81|8.81|10.78|8.78|10.83|8.83|10.78|8.78|0
1718225100000|2024-06-12 20:45:00|10.79|8.79|10.73|8.73|10.79|8.79|10.73|8.73|0
1718225400000|2024-06-12 20:50:00|10.74|8.74|10.76|8.76|10.78|8.78|10.74|8.74|0
1718225700000|2024-06-12 20:55:00|10.77|8.77|10.75|8.75|10.77|8.77|10.74|8.74|0
1718226000000|2024-06-12 21:00:00|10.73|8.73|10.76|8.76|10.76|8.76|10.73|8.73|0
1718226300000|2024-06-12 21:05:00|10.77|8.77|10.8|8.8|10.8|8.8|10.77|8.77|0
1718226600000|2024-06-12 21:10:00|10.81|8.81|10.81|8.81|10.81|8.81|10.81|8.81|0
1718226900000|2024-06-12 21:15:00|10.8|8.8|10.81|8.81|10.81|8.81|10.8|8.8|0
1718227200000|2024-06-12 21:20:00|10.82|8.82|10.81|8.81|10.83|8.83|10.81|8.81|0
1718227800000|2024-06-12 21:30:00|10.8|8.8|10.81|8.81|10.81|8.81|10.8|8.8|0
1718228100000|2024-06-12 21:35:00|10.82|8.82|10.81|8.81|10.83|8.83|10.81|8.81|0
1718228400000|2024-06-12 21:40:00|10.8|8.8|10.8|8.8|10.81|8.81|10.8|8.8|0
1718228700000|2024-06-12 21:45:00|10.79|8.79|10.78|8.78|10.79|8.79|10.78|8.78|0
1718229000000|2024-06-12 21:50:00|10.79|8.79|10.79|8.79|10.8|8.8|10.79|8.79|0
1718229300000|2024-06-12 21:55:00|10.78|8.78|10.79|8.79|10.79|8.79|10.78|8.78|0
1718229600000|2024-06-12 22:00:00|10.78|8.78|10.81|8.81|10.83|8.83|10.78|8.78|0
1718229900000|2024-06-12 22:05:00|10.8|8.8|10.8|8.8|10.81|8.81|10.79|8.79|0
1718230200000|2024-06-12 22:10:00|10.79|8.79|10.8|8.8|10.84|8.84|10.78|8.78|0
1718230500000|2024-06-12 22:15:00|10.79|8.79|10.8|8.8|10.83|8.83|10.79|8.79|0
1718230800000|2024-06-12 22:20:00|10.79|8.79|10.77|8.77|10.79|8.79|10.77|8.77|0
1718231100000|2024-06-12 22:25:00|10.78|8.78|10.79|8.79|10.79|8.79|10.77|8.77|0
1718231400000|2024-06-12 22:30:00|10.78|8.78|10.78|8.78|10.79|8.79|10.78|8.78|0
1718231700000|2024-06-12 22:35:00|10.79|8.79|10.79|8.79|10.79|8.79|10.78|8.78|0
1718232000000|2024-06-12 22:40:00|10.8|8.8|10.8|8.8|10.8|8.8|10.79|8.79|0
1718232300000|2024-06-12 22:45:00|10.79|8.79|10.79|8.79|10.8|8.8|10.79|8.79|0
1718232600000|2024-06-12 22:50:00|10.8|8.8|10.79|8.79|10.8|8.8|10.78|8.78|0
1718232900000|2024-06-12 22:55:00|10.8|8.8|10.82|8.82|10.82|8.82|10.79|8.79|0
1718233200000|2024-06-12 23:00:00|10.81|8.81|10.83|8.83|10.83|8.83|10.81|8.81|0
1718233500000|2024-06-12 23:05:00|10.85|8.85|10.81|8.81|10.85|8.85|10.81|8.81|0
1718233800000|2024-06-12 23:10:00|10.8|8.8|10.79|8.79|10.82|8.82|10.79|8.79|0
1718234100000|2024-06-12 23:15:00|10.8|8.8|10.79|8.79|10.8|8.8|10.79|8.79|0
1718234400000|2024-06-12 23:20:00|10.8|8.8|10.79|8.79|10.8|8.8|10.79|8.79|0
1718234700000|2024-06-12 23:25:00|10.8|8.8|10.79|8.79|10.8|8.8|10.79|8.79|0
1718235000000|2024-06-12 23:30:00|10.8|8.8|10.8|8.8|10.81|8.81|10.79|8.79|0
1718235300000|2024-06-12 23:35:00|10.79|8.79|10.8|8.8|10.8|8.8|10.79|8.79|0
1718235600000|2024-06-12 23:40:00|10.79|8.79|10.79|8.79|10.8|8.8|10.79|8.79|0
1718235900000|2024-06-12 23:45:00|10.78|8.78|10.79|8.79|10.79|8.79|10.78|8.78|0
1718236200000|2024-06-12 23:50:00|10.78|8.78|10.77|8.77|10.79|8.79|10.76|8.76|0
1718236500000|2024-06-12 23:55:00|10.78|8.78|10.77|8.77|10.78|8.78|10.77|8.77|0
1718236800000|2024-06-13 00:00:00|10.78|8.78|10.77|8.77|10.78|8.78|10.75|8.75|0
1718237100000|2024-06-13 00:05:00|10.76|8.76|10.75|8.75|10.77|8.77|10.74|8.74|0
1718237400000|2024-06-13 00:10:00|10.74|8.74|10.76|8.76|10.76|8.76|10.74|8.74|0
1718237700000|2024-06-13 00:15:00|10.66|8.86|10.66|8.86|10.69|8.89|10.66|8.86|0
1718238000000|2024-06-13 00:20:00|10.65|8.85|10.64|8.84|10.65|8.85|10.62|8.82|0
1718238300000|2024-06-13 00:25:00|10.73|8.93|11.21|9.41|11.22|9.42|10.51|8.71|0
1718238600000|2024-06-13 00:30:00|11.22|9.42|11.18|9.38|11.22|9.42|11.18|9.38|0
1718238900000|2024-06-13 00:35:00|11.19|9.39|11.2|9.4|11.2|9.4|11.19|9.39|0
1718239200000|2024-06-13 00:40:00|11.19|9.39|11.2|9.4|11.2|9.4|11.19|9.39|0
1718239500000|2024-06-13 00:45:00|11.21|9.41|11.21|9.41|11.23|9.43|11.2|9.4|0
1718239800000|2024-06-13 00:50:00|11.22|9.42|11.19|9.39|11.23|9.43|11.19|9.39|0
1718240100000|2024-06-13 00:55:00|11.2|9.4|11.2|9.4|11.2|9.4|11.19|9.39|0
1718240400000|2024-06-13 01:00:00|11.19|9.39|11.17|9.37|11.19|9.39|11.17|9.37|0
1718240700000|2024-06-13 01:05:00|11.16|9.36|11.18|9.38|11.2|9.4|11.16|9.36|0
1718241000000|2024-06-13 01:10:00|11.19|9.39|11.18|9.38|11.19|9.39|11.16|9.36|0
1718241300000|2024-06-13 01:15:00|11.19|9.39|11.17|9.37|11.19|9.39|11.16|9.36|0
1718241600000|2024-06-13 01:20:00|11.16|9.36|11.17|9.37|11.18|9.38|11.16|9.36|0
1718241900000|2024-06-13 01:25:00|11.18|9.38|11.19|9.39|11.2|9.4|11.17|9.37|0
1718242200000|2024-06-13 01:30:00|11.18|9.38|11.18|9.38|11.18|9.38|11.15|9.35|0
1718242500000|2024-06-13 01:35:00|11.17|9.37|11.19|9.39|11.19|9.39|11.16|9.36|0
1718242800000|2024-06-13 01:40:00|11.18|9.38|11.18|9.38|11.19|9.39|11.17|9.37|0
1718243100000|2024-06-13 01:45:00|11.17|9.37|11.19|9.39|11.19|9.39|11.17|9.37|0
1718243400000|2024-06-13 01:50:00|11.2|9.4|11.21|9.41|11.21|9.41|11.19|9.39|0
1718243700000|2024-06-13 01:55:00|11.2|9.4|11.19|9.39|11.21|9.41|11.18|9.38|0
1718244000000|2024-06-13 02:00:00|11.18|9.38|11.2|9.4|11.2|9.4|11.18|9.38|0
1718244300000|2024-06-13 02:05:00|11.19|9.39|11.19|9.39|11.2|9.4|11.19|9.39|0
1718244600000|2024-06-13 02:10:00|11.2|9.4|11.19|9.39|11.2|9.4|11.18|9.38|0
1718244900000|2024-06-13 02:15:00|11.18|9.38|11.19|9.39|11.19|9.39|11.18|9.38|0
1718245200000|2024-06-13 02:20:00|11.2|9.4|11.19|9.39|11.2|9.4|11.19|9.39|0
1718245500000|2024-06-13 02:25:00|11.2|9.4|11.21|9.41|11.21|9.41|11.2|9.4|0
1718245800000|2024-06-13 02:30:00|11.2|9.4|11.2|9.4|11.21|9.41|11.19|9.39|0
1718246100000|2024-06-13 02:35:00|11.21|9.41|11.22|9.42|11.23|9.43|11.21|9.41|0
1718246400000|2024-06-13 02:40:00|11.21|9.41|11.19|9.39|11.21|9.41|11.19|9.39|0
1718246700000|2024-06-13 02:45:00|11.2|9.4|11.2|9.4|11.2|9.4|11.19|9.39|0
1718247000000|2024-06-13 02:50:00|11.19|9.39|11.18|9.38|11.2|9.4|11.18|9.38|0
1718247300000|2024-06-13 02:55:00|11.19|9.39|11.18|9.38|11.19|9.39|11.18|9.38|0
1718247600000|2024-06-13 03:00:00|11.17|9.37|11.17|9.37|11.18|9.38|11.16|9.36|0
1718247900000|2024-06-13 03:05:00|11.16|9.36|11.16|9.36|11.16|9.36|11.15|9.35|0
1718248200000|2024-06-13 03:10:00|11.15|9.35|11.15|9.35|11.15|9.35|11.13|9.33|0
1718248500000|2024-06-13 03:15:00|11.14|9.34|11.14|9.34|11.14|9.34|11.14|9.34|0
1718248800000|2024-06-13 03:20:00|11.13|9.33|11.14|9.34|11.14|9.34|11.13|9.33|0
1718249100000|2024-06-13 03:25:00|11.13|9.33|11.12|9.32|11.14|9.34|11.12|9.32|0
1718249400000|2024-06-13 03:30:00|11.13|9.33|11.14|9.34|11.14|9.34|11.12|9.32|0
1718249700000|2024-06-13 03:35:00|11.13|9.33|11.12|9.32|11.13|9.33|11.11|9.31|0
1718250000000|2024-06-13 03:40:00|11.11|9.31|11.11|9.31|11.12|9.32|11.1|9.3|0
1718250300000|2024-06-13 03:45:00|11.12|9.32|11.11|9.31|11.13|9.33|11.11|9.31|0
1718250600000|2024-06-13 03:50:00|11.1|9.3|11.11|9.31|11.11|9.31|11.1|9.3|0
1718250900000|2024-06-13 03:55:00|11.1|9.3|11.1|9.3|11.1|9.3|11.1|9.3|0
1718251200000|2024-06-13 04:00:00|11.11|9.31|11.1|9.3|11.12|9.32|11.1|9.3|0
1718251500000|2024-06-13 04:05:00|11.11|9.31|11.1|9.3|11.11|9.31|11.1|9.3|0
1718251800000|2024-06-13 04:10:00|11.11|9.31|11.1|9.3|11.11|9.31|11.1|9.3|0
1718252100000|2024-06-13 04:15:00|11.11|9.31|11.11|9.31|11.11|9.31|11.1|9.3|0
1718252400000|2024-06-13 04:20:00|11.12|9.32|11.12|9.32|11.12|9.32|11.12|9.32|0
1718253000000|2024-06-13 04:30:00|11.11|9.31|11.11|9.31|11.11|9.31|11.11|9.31|0
1718253300000|2024-06-13 04:35:00|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1718253600000|2024-06-13 04:40:00|11.13|9.33|11.12|9.32|11.13|9.33|11.12|9.32|0
1718253900000|2024-06-13 04:45:00|11.11|9.31|11.1|9.3|11.11|9.31|11.09|9.29|0
1718254200000|2024-06-13 04:50:00|11.09|9.29|11.1|9.3|11.1|9.3|11.09|9.29|0
1718254500000|2024-06-13 04:55:00|11.09|9.29|11.1|9.3|11.1|9.3|11.09|9.29|0
1718254800000|2024-06-13 05:00:00|11.11|9.31|11.13|9.33|11.13|9.33|11.11|9.31|0
1718255100000|2024-06-13 05:05:00|11.14|9.34|11.12|9.32|11.14|9.34|11.12|9.32|0
1718255400000|2024-06-13 05:10:00|11.13|9.33|11.13|9.33|11.13|9.33|11.13|9.33|0
1718255700000|2024-06-13 05:15:00|11.14|9.34|11.17|9.37|11.18|9.38|11.14|9.34|0
1718256000000|2024-06-13 05:20:00|11.18|9.38|11.18|9.38|11.19|9.39|11.17|9.37|0
1718256300000|2024-06-13 05:25:00|11.19|9.39|11.17|9.37|11.19|9.39|11.17|9.37|0
1718256600000|2024-06-13 05:30:00|11.18|9.38|11.18|9.38|11.19|9.39|11.17|9.37|0
1718256900000|2024-06-13 05:35:00|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1718257200000|2024-06-13 05:40:00|11.18|9.38|11.18|9.38|11.19|9.39|11.18|9.38|0
1718257500000|2024-06-13 05:45:00|11.17|9.37|11.18|9.38|11.19|9.39|11.17|9.37|0
1718257800000|2024-06-13 05:50:00|11.19|9.39|11.18|9.38|11.19|9.39|11.18|9.38|0
1718258100000|2024-06-13 05:55:00|11.19|9.39|11.18|9.38|11.2|9.4|11.17|9.37|0
1718258400000|2024-06-13 06:00:00|11.19|9.39|11.2|9.4|11.21|9.41|11.18|9.38|0
1718258700000|2024-06-13 06:05:00|11.19|9.39|11.18|9.38|11.2|9.4|11.17|9.37|0
1718259000000|2024-06-13 06:10:00|11.17|9.37|11.17|9.37|11.18|9.38|11.17|9.37|0
1718259300000|2024-06-13 06:15:00|11.16|9.36|11.18|9.38|11.18|9.38|11.16|9.36|0
1718259600000|2024-06-13 06:20:00|11.17|9.37|11.16|9.36|11.17|9.37|11.14|9.34|0
1718259900000|2024-06-13 06:25:00|11.17|9.37|11.27|9.47|11.61|9.81|11.16|9.36|0
1718260200000|2024-06-13 06:30:00|11.26|9.46|11.26|9.46|11.28|9.48|11.25|9.45|0
1718260500000|2024-06-13 06:35:00|11.25|9.45|11.25|9.45|11.25|9.45|11.24|9.44|0
1718260800000|2024-06-13 06:40:00|11.24|9.44|11.2|9.4|11.25|9.45|11.2|9.4|0
1718261100000|2024-06-13 06:45:00|11.19|9.39|11.19|9.39|11.21|9.41|11.18|9.38|0
1718261400000|2024-06-13 06:50:00|11.18|9.38|11.19|9.39|11.2|9.4|11.18|9.38|0
1718261700000|2024-06-13 06:55:00|11.2|9.4|11.2|9.4|11.21|9.41|11.2|9.4|0
1718262000000|2024-06-13 07:00:00|11.21|9.41|11.21|9.41|11.22|9.42|11.19|9.39|0
1718262300000|2024-06-13 07:05:00|11.2|9.4|11.18|9.38|11.23|9.43|11.18|9.38|0
1718262600000|2024-06-13 07:10:00|11.19|9.39|11.16|9.36|11.2|9.4|11.15|9.35|0
1718262900000|2024-06-13 07:15:00|11.15|9.35|11.16|9.36|11.17|9.37|11.14|9.34|0
1718263200000|2024-06-13 07:20:00|11.17|9.37|11.17|9.37|11.18|9.38|11.15|9.35|0
1718263500000|2024-06-13 07:25:00|11.19|9.39|11.18|9.38|11.2|9.4|11.17|9.37|0
1718263800000|2024-06-13 07:30:00|11.19|9.39|11.21|9.41|11.21|9.41|11.18|9.38|0
1718264100000|2024-06-13 07:35:00|11.2|9.4|11.27|9.47|11.28|9.48|11.2|9.4|0
1718264400000|2024-06-13 07:40:00|11.28|9.48|11.24|9.44|11.28|9.48|11.24|9.44|0
1718264700000|2024-06-13 07:45:00|11.23|9.43|11.21|9.41|11.23|9.43|11.2|9.4|0
1718265000000|2024-06-13 07:50:00|11.2|9.4|11.24|9.44|11.25|9.45|11.2|9.4|0
1718265300000|2024-06-13 07:55:00|11.23|9.43|11.25|9.45|11.25|9.45|11.22|9.42|0
1718265600000|2024-06-13 08:00:00|11.26|9.46|11.21|9.41|11.26|9.46|11.21|9.41|0
1718265900000|2024-06-13 08:05:00|11.2|9.4|11.24|9.44|11.24|9.44|11.2|9.4|0
1718266200000|2024-06-13 08:10:00|11.23|9.43|11.28|9.48|11.29|9.49|11.23|9.43|0
1718266500000|2024-06-13 08:15:00|11.29|9.49|11.3|9.5|11.31|9.51|11.29|9.49|0
1718266800000|2024-06-13 08:20:00|11.29|9.49|11.28|9.48|11.31|9.51|11.28|9.48|0
1718267100000|2024-06-13 08:25:00|11.29|9.49|11.29|9.49|11.3|9.5|11.27|9.47|0
1718267400000|2024-06-13 08:30:00|11.3|9.5|11.3|9.5|11.31|9.51|11.28|9.48|0
1718267700000|2024-06-13 08:35:00|11.31|9.51|11.3|9.5|11.31|9.51|11.27|9.47|0
1718268000000|2024-06-13 08:40:00|11.29|9.49|11.32|9.52|11.32|9.52|11.29|9.49|0
1718268300000|2024-06-13 08:45:00|11.33|9.53|11.33|9.53|11.35|9.55|11.32|9.52|0
1718268600000|2024-06-13 08:50:00|11.34|9.54|11.34|9.54|11.34|9.54|11.32|9.52|0
1718268900000|2024-06-13 08:55:00|11.33|9.53|11.3|9.5|11.33|9.53|11.3|9.5|0
1718269200000|2024-06-13 09:00:00|11.29|9.49|11.26|9.46|11.29|9.49|11.26|9.46|0
1718269500000|2024-06-13 09:05:00|11.25|9.45|11.25|9.45|11.26|9.46|11.24|9.44|0
1718269800000|2024-06-13 09:10:00|11.26|9.46|11.26|9.46|11.28|9.48|11.25|9.45|0
1718270100000|2024-06-13 09:15:00|11.27|9.47|11.29|9.49|11.31|9.51|11.26|9.46|0
1718270400000|2024-06-13 09:20:00|11.28|9.48|11.31|9.51|11.31|9.51|11.28|9.48|0
1718270700000|2024-06-13 09:25:00|11.32|9.52|11.36|9.56|11.36|9.56|11.31|9.51|0
1718271000000|2024-06-13 09:30:00|11.35|9.55|11.36|9.56|11.37|9.57|11.34|9.54|0
1718271300000|2024-06-13 09:35:00|11.37|9.57|11.4|9.6|11.4|9.6|11.36|9.56|0
1718271600000|2024-06-13 09:40:00|11.41|9.61|11.44|9.64|11.46|9.66|11.41|9.61|0
1718271900000|2024-06-13 09:45:00|11.45|9.65|11.46|9.66|11.46|9.66|11.41|9.61|0
1718272200000|2024-06-13 09:50:00|11.45|9.65|11.45|9.65|11.47|9.67|11.43|9.63|0
1718272500000|2024-06-13 09:55:00|11.44|9.64|11.33|9.53|11.47|9.67|11.22|9.42|0
1718272800000|2024-06-13 10:00:00|11.32|9.52|11.27|9.47|11.32|9.52|11.27|9.47|0
1718273100000|2024-06-13 10:05:00|11.28|9.48|11.29|9.49|11.29|9.49|11.27|9.47|0
1718273400000|2024-06-13 10:10:00|11.3|9.5|11.31|9.51|11.32|9.52|11.29|9.49|0
1718273700000|2024-06-13 10:15:00|11.3|9.5|11.37|9.57|11.4|9.6|11.3|9.5|0
1718274000000|2024-06-13 10:20:00|11.36|9.56|11.33|9.53|11.37|9.57|11.33|9.53|0
1718274300000|2024-06-13 10:25:00|11.34|9.54|11.28|9.48|11.34|9.54|11.27|9.47|0
1718274600000|2024-06-13 10:30:00|11.27|9.47|11.28|9.48|11.29|9.49|11.27|9.47|0
1718274900000|2024-06-13 10:35:00|11.29|9.49|11.29|9.49|11.3|9.5|11.28|9.48|0
1718275200000|2024-06-13 10:40:00|11.3|9.5|11.29|9.49|11.3|9.5|11.29|9.49|0
1718275500000|2024-06-13 10:45:00|11.3|9.5|11.3|9.5|11.3|9.5|11.29|9.49|0
1718275800000|2024-06-13 10:50:00|11.31|9.51|11.3|9.5|11.38|9.58|11.29|9.49|0
1718276100000|2024-06-13 10:55:00|11.29|9.49|11.25|9.45|11.29|9.49|11.24|9.44|0
1718276400000|2024-06-13 11:00:00|11.24|9.44|11.24|9.44|11.25|9.45|11.22|9.42|0
1718276700000|2024-06-13 11:05:00|11.25|9.45|11.24|9.44|11.25|9.45|11.23|9.43|0
1718277000000|2024-06-13 11:10:00|11.25|9.45|11.19|9.39|11.25|9.45|11.19|9.39|0
1718277300000|2024-06-13 11:15:00|11.2|9.4|11.22|9.42|11.22|9.42|11.18|9.38|0
1718277600000|2024-06-13 11:20:00|11.21|9.41|11.22|9.42|11.24|9.44|11.2|9.4|0
1718277900000|2024-06-13 11:25:00|11.21|9.41|11.2|9.4|11.23|9.43|11.2|9.4|0
1718278200000|2024-06-13 11:30:00|11.21|9.41|11.22|9.42|11.24|9.44|11.2|9.4|0
1718278500000|2024-06-13 11:35:00|11.23|9.43|11.21|9.41|11.24|9.44|11.17|9.37|0
1718278800000|2024-06-13 11:40:00|11.22|9.42|11.22|9.42|11.23|9.43|11.19|9.39|0
1718279100000|2024-06-13 11:45:00|11.23|9.43|11.23|9.43|11.25|9.45|11.22|9.42|0
1718279400000|2024-06-13 11:50:00|11.22|9.42|11.25|9.45|11.26|9.46|11.22|9.42|0
1718279700000|2024-06-13 11:55:00|11.26|9.46|11.24|9.44|11.26|9.46|11.24|9.44|0
1718280000000|2024-06-13 12:00:00|11.23|9.43|11.22|9.42|11.23|9.43|11.2|9.4|0
1718280300000|2024-06-13 12:05:00|11.21|9.41|11.18|9.38|11.22|9.42|11.15|9.35|0
1718280600000|2024-06-13 12:10:00|11.17|9.37|11.08|9.28|11.17|9.37|11.08|9.28|0
1718280900000|2024-06-13 12:15:00|11.07|9.27|11.08|9.28|11.1|9.3|11.06|9.26|0
1718281200000|2024-06-13 12:20:00|11.09|9.29|11.07|9.27|11.1|9.3|11.06|9.26|0
1718281500000|2024-06-13 12:25:00|11.06|9.26|11.07|9.27|11.07|9.27|11.03|9.23|0
1718281800000|2024-06-13 12:30:00|11.14|9.34|10.99|9.19|11.31|9.51|10.82|9.02|0
1718282100000|2024-06-13 12:35:00|10.97|9.17|11.19|9.39|11.2|9.4|10.97|9.17|0
1718282400000|2024-06-13 12:40:00|11.2|9.4|11.22|9.42|11.24|9.44|11.16|9.36|0
1718282700000|2024-06-13 12:45:00|11.23|9.43|11.25|9.45|11.25|9.45|11.17|9.37|0
1718283000000|2024-06-13 12:50:00|10.99|9.19|11.09|9.29|11.24|9.44|10.98|9.18|0
1718283300000|2024-06-13 12:55:00|11.1|9.3|11.14|9.34|11.14|9.34|11.09|9.29|0
1718283600000|2024-06-13 13:00:00|11.15|9.35|11.19|9.39|11.2|9.4|11.12|9.32|0
1718283900000|2024-06-13 13:05:00|11.2|9.4|11.19|9.39|11.2|9.4|11.16|9.36|0
1718284200000|2024-06-13 13:10:00|11.2|9.4|11.16|9.36|11.2|9.4|11.14|9.34|0
1718284500000|2024-06-13 13:15:00|11.15|9.35|11.11|9.31|11.15|9.35|11.08|9.28|0
1718284800000|2024-06-13 13:20:00|11.12|9.32|11.11|9.31|11.15|9.35|11.1|9.3|0
1718285100000|2024-06-13 13:25:00|11.09|9.29|11.08|9.28|11.1|9.3|11.06|9.26|0
1718285400000|2024-06-13 13:30:00|11.13|9.33|11.23|9.43|11.24|9.44|11.12|9.32|0
1718285700000|2024-06-13 13:35:00|11.22|9.42|11.15|9.35|11.25|9.45|11.12|9.32|0
1718286000000|2024-06-13 13:40:00|11.14|9.34|11.2|9.4|11.2|9.4|11.12|9.32|0
1718286300000|2024-06-13 13:45:00|11.22|9.42|11.23|9.43|11.3|9.5|11.2|9.4|0
1718286600000|2024-06-13 13:50:00|11.22|9.42|11.28|9.48|11.3|9.5|11.19|9.39|0
1718286900000|2024-06-13 13:55:00|11.27|9.47|11.34|9.54|11.38|9.58|11.26|9.46|0
1718287200000|2024-06-13 14:00:00|11.33|9.53|11.39|9.59|11.4|9.6|11.27|9.47|0
1718287500000|2024-06-13 14:05:00|11.38|9.58|11.31|9.51|11.39|9.59|11.27|9.47|0
1718287800000|2024-06-13 14:10:00|11.32|9.52|11.47|9.67|11.48|9.68|11.32|9.52|0
1718288100000|2024-06-13 14:15:00|11.48|9.68|11.27|9.47|11.48|9.68|11.21|9.41|0
1718288400000|2024-06-13 14:20:00|11.25|9.45|11.41|9.61|11.41|9.61|11.23|9.43|0
1718288700000|2024-06-13 14:25:00|11.4|9.6|11.32|9.52|11.47|9.67|11.2|9.4|0
1718289000000|2024-06-13 14:30:00|11.33|9.53|11.38|9.58|11.42|9.62|11.27|9.47|0
1718289300000|2024-06-13 14:35:00|11.37|9.57|11.28|9.48|11.44|9.64|11.26|9.46|0
1718289600000|2024-06-13 14:40:00|11.27|9.47|11.35|9.55|11.39|9.59|11.26|9.46|0
1718289900000|2024-06-13 14:45:00|11.34|9.54|11.33|9.53|11.44|9.64|11.28|9.48|0
1718290200000|2024-06-13 14:50:00|11.34|9.54|11.36|9.56|11.41|9.61|11.31|9.51|0
1718290500000|2024-06-13 14:55:00|11.34|9.54|11.68|9.88|11.68|9.88|11.33|9.53|0
1718290800000|2024-06-13 15:00:00|11.66|9.86|11.75|9.95|11.75|9.95|11.65|9.85|0
1718291100000|2024-06-13 15:05:00|11.74|9.94|11.59|9.79|11.75|9.95|11.56|9.76|0
1718291400000|2024-06-13 15:10:00|11.6|9.8|11.65|9.85|11.65|9.85|11.55|9.75|0
1718291700000|2024-06-13 15:15:00|11.64|9.84|11.66|9.86|11.7|9.9|11.63|9.83|0
1718292000000|2024-06-13 15:20:00|11.65|9.85|11.61|9.81|11.7|9.9|11.61|9.81|0
1718292300000|2024-06-13 15:25:00|11.6|9.8|11.63|9.83|11.67|9.87|11.55|9.75|0
1718292600000|2024-06-13 15:30:00|11.64|9.84|11.58|9.78|11.65|9.85|11.58|9.78|0
1718292900000|2024-06-13 15:35:00|11.59|9.79|11.6|9.8|11.63|9.83|11.55|9.75|0
1718293200000|2024-06-13 15:40:00|11.59|9.79|11.54|9.74|11.6|9.8|11.53|9.73|0
1718293500000|2024-06-13 15:45:00|11.55|9.75|11.56|9.76|11.6|9.8|11.53|9.73|0
1718293800000|2024-06-13 15:50:00|11.57|9.77|11.59|9.79|11.6|9.8|11.55|9.75|0
1718294100000|2024-06-13 15:55:00|11.58|9.78|11.63|9.83|11.64|9.84|11.56|9.76|0
1718294400000|2024-06-13 16:00:00|11.64|9.84|11.76|9.96|11.8|10|11.64|9.84|0
1718294700000|2024-06-13 16:05:00|11.75|9.95|11.77|9.97|11.77|9.97|11.68|9.88|0
1718295000000|2024-06-13 16:10:00|11.76|9.96|11.72|9.92|11.78|9.98|11.7|9.9|0
1718295300000|2024-06-13 16:15:00|11.73|9.93|11.84|10.04|11.89|10.09|11.72|9.92|0
1718295600000|2024-06-13 16:20:00|11.83|10.03|11.87|10.07|11.9|10.1|11.79|9.99|0
1718295900000|2024-06-13 16:25:00|11.88|10.08|11.97|10.17|11.99|10.19|11.87|10.07|0
1718296200000|2024-06-13 16:30:00|11.98|10.18|11.9|10.1|12.12|10.32|11.89|10.09|0
1718296500000|2024-06-13 16:35:00|11.91|10.11|11.89|10.09|11.96|10.16|11.86|10.06|0
1718296800000|2024-06-13 16:40:00|11.88|10.08|11.86|10.06|11.92|10.12|11.86|10.06|0
1718297100000|2024-06-13 16:45:00|11.85|10.05|11.93|10.13|11.98|10.18|11.83|10.03|0
1718297400000|2024-06-13 16:50:00|11.94|10.14|11.83|10.03|11.95|10.15|11.8|10|0
1718297700000|2024-06-13 16:55:00|11.85|10.05|11.84|10.04|11.87|10.07|11.8|10|0
1718298000000|2024-06-13 17:00:00|11.87|10.07|11.76|9.96|11.87|10.07|11.72|9.92|0
1718298300000|2024-06-13 17:05:00|11.74|9.94|11.72|9.92|11.76|9.96|11.69|9.89|0
1718298600000|2024-06-13 17:10:00|11.71|9.91|11.64|9.84|11.72|9.92|11.64|9.84|0
1718298900000|2024-06-13 17:15:00|11.65|9.85|11.68|9.88|11.71|9.91|11.65|9.85|0
1718299200000|2024-06-13 17:20:00|11.67|9.87|11.64|9.84|11.71|9.91|11.64|9.84|0
1718299500000|2024-06-13 17:25:00|11.63|9.83|11.61|9.81|11.65|9.85|11.56|9.76|0
1718299800000|2024-06-13 17:30:00|11.6|9.8|11.66|9.86|11.67|9.87|11.59|9.79|0
1718300100000|2024-06-13 17:35:00|11.65|9.85|11.66|9.86|11.73|9.93|11.64|9.84|0
1718300400000|2024-06-13 17:40:00|11.65|9.85|11.59|9.79|11.65|9.85|11.57|9.77|0
1718300700000|2024-06-13 17:45:00|11.6|9.8|11.61|9.81|11.64|9.84|11.58|9.78|0
1718301000000|2024-06-13 17:50:00|11.59|9.79|11.47|9.67|11.79|9.99|11.46|9.66|0
1718301300000|2024-06-13 17:55:00|11.46|9.66|11.52|9.72|11.53|9.73|11.46|9.66|0
1718301600000|2024-06-13 18:00:00|11.53|9.73|11.59|9.79|11.6|9.8|11.49|9.69|0
1718301900000|2024-06-13 18:05:00|11.58|9.78|11.42|9.62|11.59|9.79|11.42|9.62|0
1718302200000|2024-06-13 18:10:00|11.41|9.61|11.44|9.64|11.46|9.66|11.4|9.6|0
1718302500000|2024-06-13 18:15:00|11.45|9.65|11.45|9.65|11.48|9.68|11.4|9.6|0
1718302800000|2024-06-13 18:20:00|11.44|9.64|11.41|9.61|11.44|9.64|11.39|9.59|0
1718303100000|2024-06-13 18:25:00|11.4|9.6|11.42|9.62|11.44|9.64|11.39|9.59|0
1718303400000|2024-06-13 18:30:00|11.41|9.61|11.39|9.59|11.41|9.61|11.37|9.57|0
1718303700000|2024-06-13 18:35:00|11.38|9.58|11.43|9.63|11.44|9.64|11.37|9.57|0
1718304000000|2024-06-13 18:40:00|11.42|9.62|11.34|9.54|11.42|9.62|11.34|9.54|0
1718304300000|2024-06-13 18:45:00|11.35|9.55|11.38|9.58|11.41|9.61|11.35|9.55|0
1718304600000|2024-06-13 18:50:00|11.39|9.59|11.36|9.56|11.4|9.6|11.34|9.54|0
1718304900000|2024-06-13 18:55:00|11.37|9.57|11.32|9.52|11.37|9.57|11.3|9.5|0
1718305200000|2024-06-13 19:00:00|11.33|9.53|11.22|9.42|11.36|9.56|11.21|9.41|0
1718305500000|2024-06-13 19:05:00|11.21|9.41|11.23|9.43|11.27|9.47|11.19|9.39|0
1718305800000|2024-06-13 19:10:00|11.24|9.44|11.33|9.53|11.33|9.53|11.23|9.43|0
1718306100000|2024-06-13 19:15:00|11.32|9.52|11.27|9.47|11.37|9.57|11.27|9.47|0
1718306400000|2024-06-13 19:20:00|11.26|9.46|11.28|9.48|11.28|9.48|11.23|9.43|0
1718306700000|2024-06-13 19:25:00|11.27|9.47|11.31|9.51|11.31|9.51|11.25|9.45|0
1718307000000|2024-06-13 19:30:00|11.32|9.52|11.34|9.54|11.38|9.58|11.31|9.51|0
1718307300000|2024-06-13 19:35:00|11.33|9.53|11.28|9.48|11.36|9.56|11.28|9.48|0
1718307600000|2024-06-13 19:40:00|11.27|9.47|11.27|9.47|11.29|9.49|11.24|9.44|0
1718307900000|2024-06-13 19:45:00|11.26|9.46|11.26|9.46|11.27|9.47|11.22|9.42|0
1718308200000|2024-06-13 19:50:00|11.27|9.47|11.24|9.44|11.29|9.49|11.23|9.43|0
1718308500000|2024-06-13 19:55:00|11.23|9.43|11.29|9.49|11.3|9.5|11.13|9.33|0
1718308800000|2024-06-13 20:00:00|11.35|9.55|11.3|9.5|11.35|9.55|11.29|9.49|0
1718309100000|2024-06-13 20:05:00|11.2|9.4|11.33|9.53|11.33|9.53|11.2|9.4|0
1718309400000|2024-06-13 20:10:00|11.34|9.54|11.33|9.53|11.34|9.54|11.31|9.51|0
1718309700000|2024-06-13 20:15:00|11.43|9.43|11.43|9.43|11.45|9.45|11.42|9.42|0
1718310000000|2024-06-13 20:20:00|11.42|9.42|11.42|9.42|11.43|9.43|11.41|9.41|0
1718310300000|2024-06-13 20:25:00|11.41|9.41|11.41|9.41|11.42|9.42|11.41|9.41|0
1718310600000|2024-06-13 20:30:00|11.42|9.42|11.42|9.42|11.42|9.42|11.4|9.4|0
1718310900000|2024-06-13 20:35:00|11.41|9.41|11.45|9.45|11.45|9.45|11.41|9.41|0
1718311200000|2024-06-13 20:40:00|11.46|9.46|11.46|9.46|11.47|9.47|11.45|9.45|0
1718311500000|2024-06-13 20:45:00|11.47|9.47|11.48|9.48|11.48|9.48|11.47|9.47|0
1718311800000|2024-06-13 20:50:00|11.47|9.47|11.46|9.46|11.48|9.48|11.46|9.46|0
1718312100000|2024-06-13 20:55:00|11.47|9.47|11.44|9.44|11.47|9.47|11.43|9.43|0
1718312400000|2024-06-13 21:00:00|11.45|9.45|11.44|9.44|11.45|9.45|11.44|9.44|0
1718312700000|2024-06-13 21:05:00|11.43|9.43|11.43|9.43|11.43|9.43|11.43|9.43|0
1718313000000|2024-06-13 21:10:00|11.44|9.44|11.45|9.45|11.45|9.45|11.43|9.43|0
1718313300000|2024-06-13 21:15:00|11.44|9.44|11.44|9.44|11.44|9.44|11.44|9.44|0
1718313600000|2024-06-13 21:20:00|11.45|9.45|11.45|9.45|11.45|9.45|11.45|9.45|0
1718313900000|2024-06-13 21:25:00|11.44|9.44|11.44|9.44|11.44|9.44|11.43|9.43|0
1718315100000|2024-06-13 21:45:00|11.45|9.45|11.44|9.44|11.45|9.45|11.44|9.44|0
1718316000000|2024-06-13 22:00:00|11.43|9.43|11.51|9.51|11.52|9.52|11.43|9.43|0
1718316300000|2024-06-13 22:05:00|11.5|9.5|11.47|9.47|11.52|9.52|11.46|9.46|0
1718316600000|2024-06-13 22:10:00|11.46|9.46|11.45|9.45|11.47|9.47|11.44|9.44|0
1718316900000|2024-06-13 22:15:00|11.46|9.46|11.44|9.44|11.46|9.46|11.43|9.43|0
1718317200000|2024-06-13 22:20:00|11.43|9.43|11.41|9.41|11.43|9.43|11.41|9.41|0
1718317500000|2024-06-13 22:25:00|11.4|9.4|11.42|9.42|11.42|9.42|11.39|9.39|0
1718317800000|2024-06-13 22:30:00|11.43|9.43|11.4|9.4|11.43|9.43|11.4|9.4|0
1718318100000|2024-06-13 22:35:00|11.42|9.42|11.42|9.42|11.42|9.42|11.41|9.41|0
1718318400000|2024-06-13 22:40:00|11.41|9.41|11.4|9.4|11.42|9.42|11.4|9.4|0
1718318700000|2024-06-13 22:45:00|11.39|9.39|11.4|9.4|11.4|9.4|11.39|9.39|0
1718319000000|2024-06-13 22:50:00|11.41|9.41|11.41|9.41|11.42|9.42|11.41|9.41|0
1718319300000|2024-06-13 22:55:00|11.4|9.4|11.41|9.41|11.42|9.42|11.4|9.4|0
1718319600000|2024-06-13 23:00:00|11.4|9.4|11.42|9.42|11.42|9.42|11.4|9.4|0
1718319900000|2024-06-13 23:05:00|11.43|9.43|11.43|9.43|11.45|9.45|11.42|9.42|0
1718320200000|2024-06-13 23:10:00|11.44|9.44|11.42|9.42|11.45|9.45|11.42|9.42|0
1718320500000|2024-06-13 23:15:00|11.43|9.43|11.4|9.4|11.43|9.43|11.39|9.39|0
1718320800000|2024-06-13 23:20:00|11.39|9.39|11.39|9.39|11.4|9.4|11.39|9.39|0
1718321100000|2024-06-13 23:25:00|11.4|9.4|11.39|9.39|11.4|9.4|11.39|9.39|0
1718321400000|2024-06-13 23:30:00|11.4|9.4|11.38|9.38|11.4|9.4|11.38|9.38|0
1718321700000|2024-06-13 23:35:00|11.39|9.39|11.4|9.4|11.4|9.4|11.38|9.38|0
1718322000000|2024-06-13 23:40:00|11.41|9.41|11.39|9.39|11.41|9.41|11.39|9.39|0
1718322300000|2024-06-13 23:45:00|11.38|9.38|11.37|9.37|11.4|9.4|11.36|9.36|0
1718322600000|2024-06-13 23:50:00|11.38|9.38|11.38|9.38|11.39|9.39|11.38|9.38|0
1718322900000|2024-06-13 23:55:00|11.37|9.37|11.38|9.38|11.38|9.38|11.37|9.37|0
1718323200000|2024-06-14 00:00:00|11.39|9.39|11.36|9.36|11.39|9.39|11.35|9.35|0
1718323500000|2024-06-14 00:05:00|11.35|9.35|11.38|9.38|11.38|9.38|11.35|9.35|0
1718323800000|2024-06-14 00:10:00|11.39|9.39|11.38|9.38|11.39|9.39|11.38|9.38|0
1718324100000|2024-06-14 00:15:00|11.29|9.49|11.29|9.49|11.3|9.5|11.27|9.47|0
1718324400000|2024-06-14 00:20:00|11.28|9.48|11.26|9.46|11.28|9.48|11.26|9.46|0
1718324700000|2024-06-14 00:25:00|11.27|9.47|11.27|9.47|11.27|9.47|11.26|9.46|0
1718325000000|2024-06-14 00:30:00|11.26|9.46|11.42|9.62|11.43|9.63|11.26|9.46|0
1718325300000|2024-06-14 00:35:00|11.43|9.63|11.42|9.62|11.43|9.63|11.42|9.62|0
1718325600000|2024-06-14 00:40:00|11.43|9.63|11.43|9.63|11.43|9.63|11.42|9.62|0
1718325900000|2024-06-14 00:45:00|11.44|9.64|11.43|9.63|11.45|9.65|11.43|9.63|0
1718326200000|2024-06-14 00:50:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1718326500000|2024-06-14 00:55:00|11.43|9.63|11.44|9.64|11.44|9.64|11.43|9.63|0
1718326800000|2024-06-14 01:00:00|11.43|9.63|11.43|9.63|11.44|9.64|11.43|9.63|0
1718327100000|2024-06-14 01:05:00|11.42|9.62|11.43|9.63|11.44|9.64|11.42|9.62|0
1718327400000|2024-06-14 01:10:00|11.42|9.62|11.41|9.61|11.43|9.63|11.41|9.61|0
1718327700000|2024-06-14 01:15:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1718328300000|2024-06-14 01:25:00|11.41|9.61|11.41|9.61|11.42|9.62|11.4|9.6|0
1718328600000|2024-06-14 01:30:00|11.4|9.6|11.41|9.61|11.41|9.61|11.4|9.6|0
1718328900000|2024-06-14 01:35:00|11.4|9.6|11.41|9.61|11.42|9.62|11.39|9.59|0
1718329200000|2024-06-14 01:40:00|11.42|9.62|11.41|9.61|11.42|9.62|11.4|9.6|0
1718329500000|2024-06-14 01:45:00|11.42|9.62|11.39|9.59|11.42|9.62|11.39|9.59|0
1718329800000|2024-06-14 01:50:00|11.38|9.58|11.38|9.58|11.38|9.58|11.37|9.57|0
1718330100000|2024-06-14 01:55:00|11.37|9.57|11.38|9.58|11.38|9.58|11.37|9.57|0
1718330400000|2024-06-14 02:00:00|11.39|9.59|11.39|9.59|11.39|9.59|11.38|9.58|0
1718330700000|2024-06-14 02:05:00|11.4|9.6|11.39|9.59|11.4|9.6|11.38|9.58|0
1718331000000|2024-06-14 02:10:00|11.38|9.58|11.37|9.57|11.38|9.58|11.36|9.56|0
1718331300000|2024-06-14 02:15:00|11.38|9.58|11.38|9.58|11.38|9.58|11.37|9.57|0
1718331600000|2024-06-14 02:20:00|11.39|9.59|11.39|9.59|11.39|9.59|11.38|9.58|0
1718331900000|2024-06-14 02:25:00|11.38|9.58|11.37|9.57|11.38|9.58|11.37|9.57|0
1718332200000|2024-06-14 02:30:00|11.36|9.56|11.36|9.56|11.37|9.57|11.36|9.56|0
1718332500000|2024-06-14 02:35:00|11.37|9.57|11.37|9.57|11.37|9.57|11.36|9.56|0
1718332800000|2024-06-14 02:40:00|11.36|9.56|11.36|9.56|11.37|9.57|11.36|9.56|0
1718333100000|2024-06-14 02:45:00|11.35|9.55|11.35|9.55|11.36|9.56|11.35|9.55|0
1718333400000|2024-06-14 02:50:00|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1718333700000|2024-06-14 02:55:00|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1718334000000|2024-06-14 03:00:00|11.36|9.56|11.36|9.56|11.36|9.56|11.35|9.55|0
1718334300000|2024-06-14 03:05:00|11.35|9.55|11.35|9.55|11.36|9.56|11.35|9.55|0
1718334600000|2024-06-14 03:10:00|11.36|9.56|11.34|9.54|11.36|9.56|11.34|9.54|0
1718335200000|2024-06-14 03:20:00|11.33|9.53|11.33|9.53|11.34|9.54|11.33|9.53|0
1718335500000|2024-06-14 03:25:00|11.34|9.54|11.34|9.54|11.34|9.54|11.33|9.53|0
1718335800000|2024-06-14 03:30:00|11.33|9.53|11.35|9.55|11.36|9.56|11.33|9.53|0
1718336100000|2024-06-14 03:35:00|11.34|9.54|11.34|9.54|11.34|9.54|11.33|9.53|0
1718336400000|2024-06-14 03:40:00|11.33|9.53|11.32|9.52|11.34|9.54|11.32|9.52|0
1718336700000|2024-06-14 03:45:00|11.33|9.53|11.33|9.53|11.33|9.53|11.32|9.52|0
1718337300000|2024-06-14 03:55:00|11.32|9.52|11.33|9.53|11.33|9.53|11.32|9.52|0
1718337600000|2024-06-14 04:00:00|11.32|9.52|11.33|9.53|11.33|9.53|11.32|9.52|0
1718337900000|2024-06-14 04:05:00|11.34|9.54|11.34|9.54|11.34|9.54|11.34|9.54|0
1718338500000|2024-06-14 04:15:00|11.33|9.53|11.34|9.54|11.34|9.54|11.33|9.53|0
1718338800000|2024-06-14 04:20:00|11.35|9.55|11.35|9.55|11.35|9.55|11.35|9.55|0
1718339100000|2024-06-14 04:25:00|11.34|9.54|11.34|9.54|11.35|9.55|11.34|9.54|0
1718339400000|2024-06-14 04:30:00|11.35|9.55|11.37|9.57|11.37|9.57|11.34|9.54|0
1718339700000|2024-06-14 04:35:00|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1718340000000|2024-06-14 04:40:00|11.34|9.54|11.35|9.55|11.35|9.55|11.33|9.53|0
1718340300000|2024-06-14 04:45:00|11.36|9.56|11.36|9.56|11.36|9.56|11.35|9.55|0
1718340600000|2024-06-14 04:50:00|11.35|9.55|11.35|9.55|11.36|9.56|11.35|9.55|0
1718340900000|2024-06-14 04:55:00|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1718341200000|2024-06-14 05:00:00|11.34|9.54|11.33|9.53|11.35|9.55|11.33|9.53|0
1718341500000|2024-06-14 05:05:00|11.34|9.54|11.33|9.53|11.35|9.55|11.33|9.53|0
1718341800000|2024-06-14 05:10:00|11.34|9.54|11.35|9.55|11.36|9.56|11.34|9.54|0
1718342100000|2024-06-14 05:15:00|11.34|9.54|11.32|9.52|11.34|9.54|11.32|9.52|0
1718342400000|2024-06-14 05:20:00|11.33|9.53|11.34|9.54|11.34|9.54|11.33|9.53|0
1718342700000|2024-06-14 05:25:00|11.33|9.53|11.33|9.53|11.33|9.53|11.32|9.52|0
1718343000000|2024-06-14 05:30:00|11.32|9.52|11.32|9.52|11.32|9.52|11.31|9.51|0
1718343300000|2024-06-14 05:35:00|11.31|9.51|11.31|9.51|11.32|9.52|11.31|9.51|0
1718343600000|2024-06-14 05:40:00|11.3|9.5|11.31|9.51|11.32|9.52|11.3|9.5|0
1718343900000|2024-06-14 05:45:00|11.3|9.5|11.32|9.52|11.32|9.52|11.3|9.5|0
1718344200000|2024-06-14 05:50:00|11.33|9.53|11.3|9.5|11.33|9.53|11.3|9.5|0
1718344500000|2024-06-14 05:55:00|11.31|9.51|11.29|9.49|11.31|9.51|11.29|9.49|0
1718344800000|2024-06-14 06:00:00|11.3|9.5|11.32|9.52|11.33|9.53|11.29|9.49|0
1718345100000|2024-06-14 06:05:00|11.33|9.53|11.33|9.53|11.33|9.53|11.32|9.52|0
1718345400000|2024-06-14 06:10:00|11.32|9.52|11.32|9.52|11.33|9.53|11.31|9.51|0
1718345700000|2024-06-14 06:15:00|11.31|9.51|11.3|9.5|11.31|9.51|11.29|9.49|0
1718346000000|2024-06-14 06:20:00|11.31|9.51|11.28|9.48|11.31|9.51|11.27|9.47|0
1718346300000|2024-06-14 06:25:00|11.27|9.47|11.29|9.49|11.31|9.51|11.27|9.47|0
1718346600000|2024-06-14 06:30:00|11.3|9.5|11.38|9.58|11.53|9.73|11.29|9.49|0
1718346900000|2024-06-14 06:35:00|11.37|9.57|11.43|9.63|11.43|9.63|11.37|9.57|0
1718347200000|2024-06-14 06:40:00|11.44|9.64|11.45|9.65|11.45|9.65|11.42|9.62|0
1718347500000|2024-06-14 06:45:00|11.46|9.66|11.5|9.7|11.5|9.7|11.46|9.66|0
1718347800000|2024-06-14 06:50:00|11.51|9.71|11.48|9.68|11.52|9.72|11.48|9.68|0
1718348100000|2024-06-14 06:55:00|11.49|9.69|11.49|9.69|11.5|9.7|11.38|9.58|0
1718348400000|2024-06-14 07:00:00|11.48|9.68|11.48|9.68|11.49|9.69|11.46|9.66|0
1718348700000|2024-06-14 07:05:00|11.49|9.69|11.53|9.73|11.53|9.73|11.48|9.68|0
1718349000000|2024-06-14 07:10:00|11.52|9.72|11.6|9.8|11.6|9.8|11.51|9.71|0
1718349300000|2024-06-14 07:15:00|11.61|9.81|11.63|9.83|11.65|9.85|11.58|9.78|0
1718349600000|2024-06-14 07:20:00|11.62|9.82|11.58|9.78|11.63|9.83|11.55|9.75|0
1718349900000|2024-06-14 07:25:00|11.57|9.77|11.49|9.69|11.58|9.78|11.49|9.69|0
1718350200000|2024-06-14 07:30:00|11.48|9.68|11.46|9.66|11.49|9.69|11.45|9.65|0
1718350500000|2024-06-14 07:35:00|11.45|9.65|11.49|9.69|11.49|9.69|11.45|9.65|0
1718350800000|2024-06-14 07:40:00|11.5|9.7|11.49|9.69|11.52|9.72|11.48|9.68|0
1718351100000|2024-06-14 07:45:00|11.5|9.7|11.56|9.76|11.57|9.77|11.48|9.68|0
1718351400000|2024-06-14 07:50:00|11.55|9.75|11.53|9.73|11.56|9.76|11.51|9.71|0
1718351700000|2024-06-14 07:55:00|11.52|9.72|11.55|9.75|11.57|9.77|11.48|9.68|0
1718352000000|2024-06-14 08:00:00|11.54|9.74|11.62|9.82|11.63|9.83|11.5|9.7|0
1718352300000|2024-06-14 08:05:00|11.63|9.83|11.63|9.83|11.67|9.87|11.62|9.82|0
1718352600000|2024-06-14 08:10:00|11.64|9.84|11.56|9.76|11.65|9.85|11.55|9.75|0
1718352900000|2024-06-14 08:15:00|11.57|9.77|11.46|9.66|11.59|9.79|11.46|9.66|0
1718353200000|2024-06-14 08:20:00|11.48|9.68|11.62|9.82|11.62|9.82|11.47|9.67|0
1718353500000|2024-06-14 08:25:00|11.63|9.83|11.62|9.82|11.65|9.85|11.6|9.8|0
1718353800000|2024-06-14 08:30:00|11.61|9.81|11.61|9.81|11.64|9.84|11.56|9.76|0
1718354100000|2024-06-14 08:35:00|11.62|9.82|11.58|9.78|11.62|9.82|11.57|9.77|0
1718354400000|2024-06-14 08:40:00|11.57|9.77|11.59|9.79|11.61|9.81|11.55|9.75|0
1718354700000|2024-06-14 08:45:00|11.6|9.8|11.63|9.83|11.65|9.85|11.6|9.8|0
1718355000000|2024-06-14 08:50:00|11.62|9.82|11.65|9.85|11.66|9.86|11.6|9.8|0
1718355300000|2024-06-14 08:55:00|11.66|9.86|11.68|9.88|11.68|9.88|11.63|9.83|0
1718355600000|2024-06-14 09:00:00|11.67|9.87|11.64|9.84|11.68|9.88|11.63|9.83|0
1718355900000|2024-06-14 09:05:00|11.65|9.85|11.73|9.93|11.78|9.98|11.5|9.7|0
1718356200000|2024-06-14 09:10:00|11.74|9.94|11.73|9.93|11.75|9.95|11.71|9.91|0
1718356500000|2024-06-14 09:15:00|11.74|9.94|11.75|9.95|11.77|9.97|11.73|9.93|0
1718356800000|2024-06-14 09:20:00|11.74|9.94|11.72|9.92|11.74|9.94|11.69|9.89|0
1718357100000|2024-06-14 09:25:00|11.71|9.91|11.75|9.95|11.76|9.96|11.71|9.91|0
1718357400000|2024-06-14 09:30:00|11.76|9.96|11.83|10.03|11.83|10.03|11.75|9.95|0
1718357700000|2024-06-14 09:35:00|11.82|10.02|11.85|10.05|11.87|10.07|11.8|10|0
1718358000000|2024-06-14 09:40:00|11.86|10.06|11.92|10.12|11.92|10.12|11.86|10.06|0
1718358300000|2024-06-14 09:45:00|11.91|10.11|11.86|10.06|11.91|10.11|11.81|10.01|0
1718358600000|2024-06-14 09:50:00|11.87|10.07|11.99|10.19|12|10.2|11.71|9.91|0
1718358900000|2024-06-14 09:55:00|12|10.2|12.08|10.28|12.09|10.29|11.98|10.18|0
1718359200000|2024-06-14 10:00:00|12.09|10.29|12.63|10.83|12.63|10.83|12.07|10.27|0
1718359500000|2024-06-14 10:05:00|12.62|10.82|12.49|10.69|12.62|10.82|12.49|10.69|0
1718359800000|2024-06-14 10:10:00|12.5|10.7|13.13|10.25|13.14|10.71|12.46|10.13|0
1718360100000|2024-06-14 10:15:00|13.12|10.24|13.14|10.26|13.16|10.28|13.04|10.16|0
1718360400000|2024-06-14 10:20:00|13.13|10.25|13.16|10.28|13.22|10.34|13.09|10.21|0
1718360700000|2024-06-14 10:25:00|13.14|10.26|13.14|10.26|13.24|10.36|13.13|10.25|0
1718361000000|2024-06-14 10:30:00|13.13|10.25|13.08|10.2|13.13|10.25|13.06|10.18|0
1718361300000|2024-06-14 10:35:00|13.07|10.19|13.01|10.13|13.07|10.19|12.98|10.1|0
1718361600000|2024-06-14 10:40:00|13|10.12|12.92|10.04|13|10.12|12.88|10|0
1718361900000|2024-06-14 10:45:00|12.91|10.03|12.9|10.02|12.93|10.05|12.88|10|0
1718362200000|2024-06-14 10:50:00|12.91|10.03|12.89|10.01|12.91|10.03|12.88|10|0
1718362500000|2024-06-14 10:55:00|12.88|10|13.01|10.13|13.02|10.14|12.88|10|0
1718362800000|2024-06-14 11:00:00|13|10.12|13.07|10.19|13.1|10.22|12.97|10.09|0
1718363100000|2024-06-14 11:05:00|13.08|10.2|12.56|10.76|13.18|10.88|12.56|10.2|0
1718363400000|2024-06-14 11:10:00|12.55|10.75|12.49|10.69|12.56|10.76|12.46|10.66|0
1718363700000|2024-06-14 11:15:00|12.5|10.7|12.59|10.79|12.59|10.79|12.28|10.48|0
1718364000000|2024-06-14 11:20:00|12.58|10.78|12.46|10.66|12.59|10.79|12.45|10.65|0
1718364300000|2024-06-14 11:25:00|12.45|10.65|12.37|10.57|12.56|10.76|12.37|10.57|0
1718364600000|2024-06-14 11:30:00|12.38|10.58|12.31|10.51|12.39|10.59|12.29|10.49|0
1718364900000|2024-06-14 11:35:00|12.32|10.52|12.36|10.56|12.36|10.56|12.26|10.46|0
1718365200000|2024-06-14 11:40:00|12.37|10.57|12.35|10.55|12.38|10.58|12.32|10.52|0
1718365500000|2024-06-14 11:45:00|12.36|10.56|12.33|10.53|12.39|10.59|12.32|10.52|0
1718365800000|2024-06-14 11:50:00|12.34|10.54|12.35|10.55|12.38|10.58|12.33|10.53|0
1718366100000|2024-06-14 11:55:00|12.33|10.53|12.42|10.62|12.45|10.65|12.33|10.53|0
1718366400000|2024-06-14 12:00:00|12.41|10.61|12.42|10.62|12.44|10.64|12.4|10.6|0
1718366700000|2024-06-14 12:05:00|12.43|10.63|12.41|10.61|12.43|10.63|12.35|10.55|0
1718367000000|2024-06-14 12:10:00|12.4|10.6|12.41|10.61|12.46|10.66|12.36|10.56|0
1718367300000|2024-06-14 12:15:00|12.4|10.6|12.34|10.54|12.42|10.62|12.34|10.54|0
1718367600000|2024-06-14 12:20:00|12.33|10.53|12.25|10.45|12.35|10.55|12.25|10.45|0
1718367900000|2024-06-14 12:25:00|12.24|10.44|12.43|10.63|12.5|10.7|12.23|10.43|0
1718368200000|2024-06-14 12:30:00|12.44|10.64|12.46|10.66|12.5|10.7|12.38|10.58|0
1718368500000|2024-06-14 12:35:00|12.47|10.67|12.42|10.62|12.49|10.69|12.37|10.57|0
1718368800000|2024-06-14 12:40:00|12.41|10.61|12.43|10.63|12.47|10.67|12.41|10.61|0
1718369100000|2024-06-14 12:45:00|12.42|10.62|12.47|10.67|12.47|10.67|12.37|10.57|0
1718369400000|2024-06-14 12:50:00|12.46|10.66|12.48|10.68|12.5|10.7|12.44|10.64|0
1718369700000|2024-06-14 12:55:00|12.49|10.69|12.45|10.65|12.5|10.7|12.45|10.65|0
1718370000000|2024-06-14 13:00:00|12.46|10.66|12.49|10.69|12.5|10.7|12.45|10.65|0
1718370300000|2024-06-14 13:05:00|12.48|10.68|12.49|10.69|12.5|10.7|12.45|10.65|0
1718370600000|2024-06-14 13:10:00|12.5|10.7|12.48|10.68|12.51|10.71|12.45|10.65|0
1718370900000|2024-06-14 13:15:00|12.49|10.69|12.46|10.66|12.49|10.69|12.45|10.65|0
1718371200000|2024-06-14 13:20:00|12.45|10.65|12.42|10.62|12.45|10.65|12.36|10.56|0
1718371500000|2024-06-14 13:25:00|12.41|10.61|12.35|10.55|12.42|10.62|12.35|10.55|0
1718371800000|2024-06-14 13:30:00|12.34|10.54|12.06|10.26|12.4|10.6|12.06|10.26|0
1718372100000|2024-06-14 13:35:00|12.08|10.28|11.97|10.17|12.09|10.29|11.97|10.17|0
1718372400000|2024-06-14 13:40:00|11.96|10.16|12.01|10.21|12.04|10.24|11.95|10.15|0
1718372700000|2024-06-14 13:45:00|12|10.2|12|10.2|12.02|10.22|11.96|10.16|0
1718373000000|2024-06-14 13:50:00|12.01|10.21|12.02|10.22|12.07|10.27|11.99|10.19|0
1718373300000|2024-06-14 13:55:00|12.03|10.23|11.99|10.19|12.06|10.26|11.97|10.17|0
1718373600000|2024-06-14 14:00:00|11.97|10.17|12.2|10.4|12.23|10.43|11.97|10.17|0
1718373900000|2024-06-14 14:05:00|12.19|10.39|12.23|10.43|12.26|10.46|12.11|10.31|0
1718374200000|2024-06-14 14:10:00|12.24|10.44|12.3|10.5|12.34|10.54|12.06|10.26|0
1718374500000|2024-06-14 14:15:00|12.28|10.48|12.13|10.33|12.28|10.48|12.11|10.31|0
1718374800000|2024-06-14 14:20:00|12.14|10.34|12.04|10.24|12.16|10.36|12.04|10.24|0
1718375100000|2024-06-14 14:25:00|12.06|10.26|12.12|10.32|12.15|10.35|12.06|10.26|0
1718375400000|2024-06-14 14:30:00|12.14|10.34|12.22|10.42|12.27|10.47|12.11|10.31|0
1718375700000|2024-06-14 14:35:00|12.23|10.43|12.33|10.53|12.36|10.56|12.21|10.41|0
1718376000000|2024-06-14 14:40:00|12.35|10.55|12.43|10.63|12.5|10.7|12.27|10.47|0
1718376300000|2024-06-14 14:45:00|12.44|10.64|12.38|10.58|12.47|10.67|12.35|10.55|0
1718376600000|2024-06-14 14:50:00|12.39|10.59|12.3|10.5|12.54|10.74|12.26|10.46|0
1718376900000|2024-06-14 14:55:00|12.31|10.51|12.3|10.5|12.36|10.56|12.3|10.5|0
1718377200000|2024-06-14 15:00:00|12.31|10.51|12.3|10.5|12.38|10.58|12.26|10.46|0
1718377500000|2024-06-14 15:05:00|12.29|10.49|12.41|10.61|12.43|10.63|12.29|10.49|0
1718377800000|2024-06-14 15:10:00|12.4|10.6|12.28|10.48|12.4|10.6|12.26|10.46|0
1718378100000|2024-06-14 15:15:00|12.29|10.49|12.27|10.47|12.37|10.57|12.27|10.47|0
1718378400000|2024-06-14 15:20:00|12.28|10.48|12.25|10.45|12.32|10.52|12.22|10.42|0
1718378700000|2024-06-14 15:25:00|12.24|10.44|12.31|10.51|12.33|10.53|12.24|10.44|0
1718379000000|2024-06-14 15:30:00|12.29|10.49|12.3|10.5|12.3|10.5|12.23|10.43|0
1718379300000|2024-06-14 15:35:00|12.29|10.49|12.34|10.54|12.35|10.55|12.27|10.47|0
1718379600000|2024-06-14 15:40:00|12.33|10.53|12.46|10.66|12.48|10.68|12.32|10.52|0
1718379900000|2024-06-14 15:45:00|12.45|10.65|12.54|10.74|12.55|10.75|12.44|10.64|0
1718380200000|2024-06-14 15:50:00|12.55|10.75|12.45|10.65|12.6|10.8|12.44|10.64|0
1718380500000|2024-06-14 15:55:00|12.44|10.64|12.32|10.52|12.44|10.64|12.32|10.52|0
1718380800000|2024-06-14 16:00:00|12.33|10.53|12.35|10.55|12.39|10.59|12.33|10.53|0
1718381100000|2024-06-14 16:05:00|12.34|10.54|12.32|10.52|12.36|10.56|12.3|10.5|0
1718381400000|2024-06-14 16:10:00|12.31|10.51|12.26|10.46|12.31|10.51|12.21|10.41|0
1718381700000|2024-06-14 16:15:00|12.25|10.45|12.34|10.54|12.37|10.57|12.23|10.43|0
1718382000000|2024-06-14 16:20:00|12.32|10.52|12.31|10.51|12.32|10.52|12.28|10.48|0
1718382300000|2024-06-14 16:25:00|12.32|10.52|12.38|10.58|12.39|10.59|12.31|10.51|0
1718382600000|2024-06-14 16:30:00|12.39|10.59|12.37|10.57|12.43|10.63|12.37|10.57|0
1718382900000|2024-06-14 16:35:00|12.36|10.56|12.24|10.44|12.36|10.56|12.24|10.44|0
1718383200000|2024-06-14 16:40:00|12.25|10.45|12.24|10.44|12.32|10.52|12.24|10.44|0
1718383500000|2024-06-14 16:45:00|12.23|10.43|12.25|10.45|12.3|10.5|12.22|10.42|0
1718383800000|2024-06-14 16:50:00|12.24|10.44|12.28|10.48|12.3|10.5|12.19|10.39|0
1718384100000|2024-06-14 16:55:00|12.27|10.47|12.22|10.42|12.28|10.48|12.21|10.41|0
1718384400000|2024-06-14 17:00:00|12.21|10.41|12.23|10.43|12.24|10.44|12.17|10.37|0
1718384700000|2024-06-14 17:05:00|12.24|10.44|12.15|10.35|12.24|10.44|12.13|10.33|0
1718385000000|2024-06-14 17:10:00|12.14|10.34|12.13|10.33|12.18|10.38|12.12|10.32|0
1718385300000|2024-06-14 17:15:00|12.14|10.34|12.15|10.35|12.17|10.37|12.07|10.27|0
1718385600000|2024-06-14 17:20:00|12.14|10.34|12.17|10.37|12.18|10.38|12.07|10.27|0
1718385900000|2024-06-14 17:25:00|12.16|10.36|12.14|10.34|12.18|10.38|12.09|10.29|0
1718386200000|2024-06-14 17:30:00|12.15|10.35|12.09|10.29|12.15|10.35|12.09|10.29|0
1718386500000|2024-06-14 17:35:00|12.1|10.3|12.09|10.29|12.12|10.32|12.08|10.28|0
1718386800000|2024-06-14 17:40:00|12.11|10.31|12.16|10.36|12.21|10.41|12.1|10.3|0
1718387100000|2024-06-14 17:45:00|12.15|10.35|12.18|10.38|12.19|10.39|12.12|10.32|0
1718387400000|2024-06-14 17:50:00|12.17|10.37|12.15|10.35|12.21|10.41|12.13|10.33|0
1718387700000|2024-06-14 17:55:00|12.14|10.34|12.21|10.41|12.27|10.47|12.13|10.33|0
1718388000000|2024-06-14 18:00:00|12.22|10.42|12.24|10.44|12.32|10.52|12.21|10.41|0
1718388300000|2024-06-14 18:05:00|12.23|10.43|12.29|10.49|12.32|10.52|12.17|10.37|0
1718388600000|2024-06-14 18:10:00|12.28|10.48|12.29|10.49|12.3|10.5|12.24|10.44|0
1718388900000|2024-06-14 18:15:00|12.3|10.5|12.23|10.43|12.36|10.56|12.21|10.41|0
1718389200000|2024-06-14 18:20:00|12.21|10.41|12.15|10.35|12.25|10.45|12.14|10.34|0
1718389500000|2024-06-14 18:25:00|12.14|10.34|12.19|10.39|12.19|10.39|12.11|10.31|0
1718389800000|2024-06-14 18:30:00|12.18|10.38|12.2|10.4|12.23|10.43|12.18|10.38|0
1718390100000|2024-06-14 18:35:00|12.21|10.41|12.22|10.42|12.25|10.45|12.19|10.39|0
1718390400000|2024-06-14 18:40:00|12.23|10.43|12.21|10.41|12.31|10.51|12.2|10.4|0
1718390700000|2024-06-14 18:45:00|12.2|10.4|12.19|10.39|12.23|10.43|12.17|10.37|0
1718391000000|2024-06-14 18:50:00|12.2|10.4|12.08|10.28|12.2|10.4|12.08|10.28|0
1718391300000|2024-06-14 18:55:00|12.1|10.3|12.13|10.33|12.23|10.43|12.1|10.3|0
1718391600000|2024-06-14 19:00:00|12.14|10.34|12.08|10.28|12.18|10.38|12.08|10.28|0
1718391900000|2024-06-14 19:05:00|12.1|10.3|12.1|10.3|12.14|10.34|12.08|10.28|0
1718392200000|2024-06-14 19:10:00|12.11|10.31|12.14|10.34|12.17|10.37|12.09|10.29|0
1718392500000|2024-06-14 19:15:00|12.15|10.35|12.1|10.3|12.16|10.36|12.09|10.29|0
1718392800000|2024-06-14 19:20:00|12.09|10.29|12.07|10.27|12.13|10.33|12.06|10.26|0
1718393100000|2024-06-14 19:25:00|12.06|10.26|12.07|10.27|12.12|10.32|12.06|10.26|0
1718393400000|2024-06-14 19:30:00|12.08|10.28|12.09|10.29|12.13|10.33|12.07|10.27|0
1718393700000|2024-06-14 19:35:00|12.07|10.27|12.08|10.28|12.08|10.28|12.03|10.23|0
1718394000000|2024-06-14 19:40:00|12.09|10.29|12.16|10.36|12.17|10.37|12.08|10.28|0
1718394300000|2024-06-14 19:45:00|12.17|10.37|12.15|10.35|12.17|10.37|12.11|10.31|0
1718394600000|2024-06-14 19:50:00|12.14|10.34|12.15|10.35|12.17|10.37|12.13|10.33|0
1718394900000|2024-06-14 19:55:00|12.16|10.36|11.96|10.16|12.17|10.37|11.96|10.16|0
1718395200000|2024-06-14 20:00:00|11.99|10.19|12|10.2|12.01|10.21|11.97|10.17|0
1718395500000|2024-06-14 20:05:00|11.99|10.19|12.05|10.25|12.05|10.25|11.99|10.19|0
1718395800000|2024-06-14 20:10:00|12.06|10.26|12.04|10.24|12.06|10.26|12.02|10.22|0
1718583600000|2024-06-17 00:20:00|12.64|10.84|12.64|10.84|12.64|10.84|12.63|10.83|0
1718583900000|2024-06-17 00:25:00|12.65|10.85|12.62|10.82|12.65|10.85|12.62|10.82|0
1718584200000|2024-06-17 00:30:00|12.63|10.83|12.61|10.81|12.63|10.83|12.61|10.81|0
1718584500000|2024-06-17 00:35:00|12.6|10.8|12.63|10.83|12.63|10.83|12.6|10.8|0
1718584800000|2024-06-17 00:40:00|12.62|10.82|12.64|10.84|12.64|10.84|12.62|10.82|0
1718585100000|2024-06-17 00:45:00|12.65|10.85|12.64|10.84|12.65|10.85|12.63|10.83|0
1718585400000|2024-06-17 00:50:00|12.65|10.85|12.62|10.82|12.65|10.85|12.62|10.82|0
1718585700000|2024-06-17 00:55:00|12.64|10.84|12.65|10.85|12.65|10.85|12.63|10.83|0
1718586000000|2024-06-17 01:00:00|12.66|10.86|12.71|10.91|12.71|10.91|12.66|10.86|0
1718586300000|2024-06-17 01:05:00|12.7|10.9|12.7|10.9|12.72|10.92|12.7|10.9|0
1718586600000|2024-06-17 01:10:00|12.71|10.91|12.73|10.93|12.73|10.93|12.7|10.9|0
1718586900000|2024-06-17 01:15:00|12.74|10.94|12.71|10.91|12.74|10.94|12.71|10.91|0
1718587200000|2024-06-17 01:20:00|12.72|10.92|12.72|10.92|12.72|10.92|12.71|10.91|0
1718587500000|2024-06-17 01:25:00|12.71|10.91|12.72|10.92|12.72|10.92|12.71|10.91|0
1718587800000|2024-06-17 01:30:00|12.71|10.91|12.7|10.9|12.71|10.91|12.69|10.89|0
1718588100000|2024-06-17 01:35:00|12.69|10.89|12.69|10.89|12.7|10.9|12.67|10.87|0
1718588400000|2024-06-17 01:40:00|12.68|10.88|12.69|10.89|12.7|10.9|12.67|10.87|0
1718588700000|2024-06-17 01:45:00|12.68|10.88|12.67|10.87|12.68|10.88|12.67|10.87|0
1718589000000|2024-06-17 01:50:00|12.68|10.88|12.67|10.87|12.69|10.89|12.67|10.87|0
1718589300000|2024-06-17 01:55:00|12.68|10.88|12.66|10.86|12.68|10.88|12.65|10.85|0
1718589600000|2024-06-17 02:00:00|12.67|10.87|12.65|10.85|12.67|10.87|12.63|10.83|0
1718589900000|2024-06-17 02:05:00|12.64|10.84|12.66|10.86|12.66|10.86|12.63|10.83|0
1718590200000|2024-06-17 02:10:00|12.65|10.85|12.64|10.84|12.68|10.88|12.64|10.84|0
1718590500000|2024-06-17 02:15:00|12.63|10.83|12.65|10.85|12.66|10.86|12.63|10.83|0
1718590800000|2024-06-17 02:20:00|12.64|10.84|12.67|10.87|12.67|10.87|12.64|10.84|0
1718591100000|2024-06-17 02:25:00|12.68|10.88|12.69|10.89|12.7|10.9|12.67|10.87|0
1718591400000|2024-06-17 02:30:00|12.68|10.88|12.67|10.87|12.68|10.88|12.67|10.87|0
1718591700000|2024-06-17 02:35:00|12.66|10.86|12.64|10.84|12.66|10.86|12.64|10.84|0
1718592000000|2024-06-17 02:40:00|12.63|10.83|12.65|10.85|12.66|10.86|12.63|10.83|0
1718592300000|2024-06-17 02:45:00|12.66|10.86|12.66|10.86|12.66|10.86|12.65|10.85|0
1718592600000|2024-06-17 02:50:00|12.67|10.87|12.67|10.87|12.68|10.88|12.67|10.87|0
1718592900000|2024-06-17 02:55:00|12.66|10.86|12.68|10.88|12.69|10.89|12.66|10.86|0
1718593200000|2024-06-17 03:00:00|12.67|10.87|12.66|10.86|12.68|10.88|12.66|10.86|0
1718593500000|2024-06-17 03:05:00|12.67|10.87|12.66|10.86|12.67|10.87|12.65|10.85|0
1718593800000|2024-06-17 03:10:00|12.65|10.85|12.66|10.86|12.67|10.87|12.65|10.85|0
1718594100000|2024-06-17 03:15:00|12.65|10.85|12.64|10.84|12.65|10.85|12.64|10.84|0
1718594400000|2024-06-17 03:20:00|12.65|10.85|12.65|10.85|12.65|10.85|12.64|10.84|0
1718594700000|2024-06-17 03:25:00|12.64|10.84|12.65|10.85|12.65|10.85|12.64|10.84|0
1718595000000|2024-06-17 03:30:00|12.64|10.84|12.64|10.84|12.64|10.84|12.63|10.83|0
1718595300000|2024-06-17 03:35:00|12.65|10.85|12.65|10.85|12.65|10.85|12.64|10.84|0
1718595600000|2024-06-17 03:40:00|12.66|10.86|12.65|10.85|12.66|10.86|12.65|10.85|0
1718595900000|2024-06-17 03:45:00|12.64|10.84|12.63|10.83|12.64|10.84|12.62|10.82|0
1718596200000|2024-06-17 03:50:00|12.64|10.84|12.64|10.84|12.65|10.85|12.63|10.83|0
1718596500000|2024-06-17 03:55:00|12.65|10.85|12.64|10.84|12.65|10.85|12.64|10.84|0
1718596800000|2024-06-17 04:00:00|12.63|10.83|12.62|10.82|12.64|10.84|12.62|10.82|0
1718597100000|2024-06-17 04:05:00|12.61|10.81|12.63|10.83|12.63|10.83|12.61|10.81|0
1718597400000|2024-06-17 04:10:00|12.64|10.84|12.64|10.84|12.64|10.84|12.62|10.82|0
1718597700000|2024-06-17 04:15:00|12.63|10.83|12.63|10.83|12.64|10.84|12.63|10.83|0
1718598000000|2024-06-17 04:20:00|12.62|10.82|12.63|10.83|12.63|10.83|12.62|10.82|0
1718598300000|2024-06-17 04:25:00|12.64|10.84|12.64|10.84|12.65|10.85|12.63|10.83|0
1718598600000|2024-06-17 04:30:00|12.65|10.85|12.65|10.85|12.67|10.87|12.65|10.85|0
1718598900000|2024-06-17 04:35:00|12.66|10.86|12.65|10.85|12.66|10.86|12.64|10.84|0
1718599200000|2024-06-17 04:40:00|12.64|10.84|12.65|10.85|12.65|10.85|12.64|10.84|0
1718599800000|2024-06-17 04:50:00|12.66|10.86|12.67|10.87|12.67|10.87|12.65|10.85|0
1718600100000|2024-06-17 04:55:00|12.68|10.88|12.67|10.87|12.68|10.88|12.67|10.87|0
1718600400000|2024-06-17 05:00:00|12.68|10.88|12.68|10.88|12.68|10.88|12.67|10.87|0
1718600700000|2024-06-17 05:05:00|12.69|10.89|12.67|10.87|12.69|10.89|12.67|10.87|0
1718601000000|2024-06-17 05:10:00|12.66|10.86|12.66|10.86|12.67|10.87|12.65|10.85|0
1718601300000|2024-06-17 05:15:00|12.65|10.85|12.65|10.85|12.65|10.85|12.63|10.83|0
1718601600000|2024-06-17 05:20:00|12.64|10.84|12.64|10.84|12.65|10.85|12.64|10.84|0
1718601900000|2024-06-17 05:25:00|12.63|10.83|12.63|10.83|12.64|10.84|12.63|10.83|0
1718602200000|2024-06-17 05:30:00|12.64|10.84|12.6|10.8|12.64|10.84|12.59|10.79|0
1718602500000|2024-06-17 05:35:00|12.61|10.81|12.58|10.78|12.61|10.81|12.57|10.77|0
1718602800000|2024-06-17 05:40:00|12.59|10.79|12.59|10.79|12.6|10.8|12.58|10.78|0
1718603100000|2024-06-17 05:45:00|12.58|10.78|12.59|10.79|12.59|10.79|12.57|10.77|0
1718603400000|2024-06-17 05:50:00|12.6|10.8|12.6|10.8|12.61|10.81|12.59|10.79|0
1718603700000|2024-06-17 05:55:00|12.59|10.79|12.59|10.79|12.62|10.82|12.59|10.79|0
1718604000000|2024-06-17 06:00:00|12.6|10.8|12.67|10.87|12.71|10.91|12.6|10.8|0
1718604300000|2024-06-17 06:05:00|12.68|10.88|12.7|10.9|12.72|10.92|12.65|10.85|0
1718604600000|2024-06-17 06:10:00|12.71|10.91|12.67|10.87|12.71|10.91|12.66|10.86|0
1718604900000|2024-06-17 06:15:00|12.66|10.86|12.69|10.89|12.7|10.9|12.65|10.85|0
1718605200000|2024-06-17 06:20:00|12.7|10.9|12.6|10.8|12.71|10.91|12.58|10.78|0
1718605500000|2024-06-17 06:25:00|12.59|10.79|12.61|10.81|12.62|10.82|12.59|10.79|0
1718605800000|2024-06-17 06:30:00|12.6|10.8|12.59|10.79|12.62|10.82|12.57|10.77|0
1718606100000|2024-06-17 06:35:00|12.58|10.78|12.52|10.72|12.6|10.8|12.52|10.72|0
1718606400000|2024-06-17 06:40:00|12.53|10.73|12.56|10.76|12.57|10.77|12.53|10.73|0
1718606700000|2024-06-17 06:45:00|12.57|10.77|12.56|10.76|12.58|10.78|12.54|10.74|0
1718607000000|2024-06-17 06:50:00|12.55|10.75|12.66|10.86|12.92|11.12|12.55|10.75|0
1718607300000|2024-06-17 06:55:00|12.67|10.87|12.68|10.88|12.68|10.88|12.65|10.85|0
1718607600000|2024-06-17 07:00:00|12.67|10.87|12.66|10.86|12.71|10.91|12.64|10.84|0
1718607900000|2024-06-17 07:05:00|12.65|10.85|12.61|10.81|12.66|10.86|12.6|10.8|0
1718608200000|2024-06-17 07:10:00|12.62|10.82|12.6|10.8|12.65|10.85|12.6|10.8|0
1718608500000|2024-06-17 07:15:00|12.61|10.81|12.56|10.76|12.62|10.82|12.55|10.75|0
1718608800000|2024-06-17 07:20:00|12.55|10.75|12.59|10.79|12.6|10.8|12.55|10.75|0
1718609100000|2024-06-17 07:25:00|12.6|10.8|12.59|10.79|12.62|10.82|12.57|10.77|0
1718609400000|2024-06-17 07:30:00|12.58|10.78|12.58|10.78|12.58|10.78|12.54|10.74|0
1718609700000|2024-06-17 07:35:00|12.59|10.79|12.64|10.84|12.65|10.85|12.58|10.78|0
1718610000000|2024-06-17 07:40:00|12.65|10.85|12.66|10.86|12.66|10.86|12.63|10.83|0
1718610300000|2024-06-17 07:45:00|12.65|10.85|12.63|10.83|12.66|10.86|12.62|10.82|0
1718610600000|2024-06-17 07:50:00|12.64|10.84|12.66|10.86|12.67|10.87|12.64|10.84|0
1718610900000|2024-06-17 07:55:00|12.67|10.87|12.65|10.85|12.67|10.87|12.64|10.84|0
1718611200000|2024-06-17 08:00:00|12.66|10.86|12.67|10.87|12.68|10.88|12.62|10.82|0
1718611500000|2024-06-17 08:05:00|12.66|10.86|12.6|10.8|12.68|10.88|12.59|10.79|0
1718611800000|2024-06-17 08:10:00|12.59|10.79|12.57|10.77|12.6|10.8|12.56|10.76|0
1718612100000|2024-06-17 08:15:00|12.58|10.78|12.55|10.75|12.59|10.79|12.54|10.74|0
1718612400000|2024-06-17 08:20:00|12.56|10.76|12.62|10.82|12.63|10.83|12.55|10.75|0
1718612700000|2024-06-17 08:25:00|12.63|10.83|12.68|10.88|12.68|10.88|12.62|10.82|0
1718613000000|2024-06-17 08:30:00|12.67|10.87|12.79|10.99|12.8|11|12.67|10.87|0
1718613300000|2024-06-17 08:35:00|12.78|10.98|12.79|10.99|12.8|11|12.76|10.96|0
1718613600000|2024-06-17 08:40:00|12.8|11|12.82|11.02|12.86|11.06|12.8|11|0
1718613900000|2024-06-17 08:45:00|12.83|11.03|12.8|11|12.85|11.05|12.78|10.98|0
1718614200000|2024-06-17 08:50:00|12.79|10.99|12.79|10.99|12.81|11.01|12.78|10.98|0
1718614500000|2024-06-17 08:55:00|12.8|11|12.8|11|12.81|11.01|12.78|10.98|0
1718614800000|2024-06-17 09:00:00|12.79|10.99|12.73|10.93|12.81|11.01|12.73|10.93|0
1718615100000|2024-06-17 09:05:00|12.76|10.96|12.81|11.01|12.83|11.03|12.74|10.94|0
1718615400000|2024-06-17 09:10:00|12.8|11|12.79|10.99|12.81|11.01|12.76|10.96|0
1718615700000|2024-06-17 09:15:00|12.78|10.98|12.79|10.99|12.8|11|12.77|10.97|0
1718616000000|2024-06-17 09:20:00|12.8|11|12.77|10.97|12.8|11|12.76|10.96|0
1718616300000|2024-06-17 09:25:00|12.76|10.96|12.76|10.96|12.78|10.98|12.74|10.94|0
1718616600000|2024-06-17 09:30:00|12.77|10.97|12.75|10.95|12.77|10.97|12.74|10.94|0
1718616900000|2024-06-17 09:35:00|12.76|10.96|12.76|10.96|12.78|10.98|12.74|10.94|0
1718617200000|2024-06-17 09:40:00|12.77|10.97|12.76|10.96|12.77|10.97|12.75|10.95|0
1718617500000|2024-06-17 09:45:00|12.77|10.97|12.76|10.96|12.77|10.97|12.75|10.95|0
1718617800000|2024-06-17 09:50:00|12.75|10.95|12.75|10.95|12.76|10.96|12.75|10.95|0
1718618100000|2024-06-17 09:55:00|12.74|10.94|12.76|10.96|12.77|10.97|12.73|10.93|0
1718618400000|2024-06-17 10:00:00|12.75|10.95|12.81|11.01|12.81|11.01|12.74|10.94|0
1718618700000|2024-06-17 10:05:00|12.82|11.02|12.84|11.04|12.86|11.06|12.81|11.01|0
1718619000000|2024-06-17 10:10:00|12.85|11.05|12.83|11.03|12.86|11.06|12.83|11.03|0
1718619300000|2024-06-17 10:15:00|12.84|11.04|12.9|11.1|12.9|11.1|12.83|11.03|0
1718619600000|2024-06-17 10:20:00|12.89|11.09|12.88|11.08|12.91|11.11|12.88|11.08|0
1718619900000|2024-06-17 10:25:00|12.87|11.07|12.9|11.1|12.9|11.1|12.87|11.07|0
1718620200000|2024-06-17 10:30:00|12.91|11.11|12.86|11.06|12.91|11.11|12.85|11.05|0
1718620500000|2024-06-17 10:35:00|12.85|11.05|12.86|11.06|12.86|11.06|12.83|11.03|0
1718620800000|2024-06-17 10:40:00|12.85|11.05|12.82|11.02|12.86|11.06|12.82|11.02|0
1718621100000|2024-06-17 10:45:00|12.83|11.03|12.82|11.02|12.83|11.03|12.79|10.99|0
1718621400000|2024-06-17 10:50:00|12.81|11.01|12.82|11.02|12.82|11.02|12.81|11.01|0
1718621700000|2024-06-17 10:55:00|12.84|11.04|12.79|10.99|12.84|11.04|12.79|10.99|0
1718622000000|2024-06-17 11:00:00|12.78|10.98|12.75|10.95|12.78|10.98|12.75|10.95|0
1718622300000|2024-06-17 11:05:00|12.74|10.94|12.75|10.95|12.75|10.95|12.74|10.94|0
1718622600000|2024-06-17 11:10:00|12.76|10.96|12.75|10.95|12.76|10.96|12.75|10.95|0
1718622900000|2024-06-17 11:15:00|12.74|10.94|12.73|10.93|12.75|10.95|12.73|10.93|0
1718623200000|2024-06-17 11:20:00|12.74|10.94|12.6|10.8|12.75|10.95|12.58|10.78|0
1718623500000|2024-06-17 11:25:00|12.61|10.81|12.56|10.76|12.61|10.81|12.55|10.75|0
1718623800000|2024-06-17 11:30:00|12.57|10.77|12.59|10.79|12.6|10.8|12.57|10.77|0
1718624100000|2024-06-17 11:35:00|12.6|10.8|12.57|10.77|12.63|10.83|12.57|10.77|0
1718624400000|2024-06-17 11:40:00|12.56|10.76|12.59|10.79|12.59|10.79|12.56|10.76|0
1718624700000|2024-06-17 11:45:00|12.58|10.78|12.59|10.79|12.6|10.8|12.56|10.76|0
1718625000000|2024-06-17 11:50:00|12.58|10.78|12.6|10.8|12.6|10.8|12.57|10.77|0
1718625300000|2024-06-17 11:55:00|12.59|10.79|12.59|10.79|12.6|10.8|12.57|10.77|0
1718625600000|2024-06-17 12:00:00|12.6|10.8|12.62|10.82|12.63|10.83|12.57|10.77|0
1718625900000|2024-06-17 12:05:00|12.61|10.81|12.55|10.75|12.61|10.81|12.54|10.74|0
1718626200000|2024-06-17 12:10:00|12.54|10.74|12.55|10.75|12.57|10.77|12.54|10.74|0
1718626500000|2024-06-17 12:15:00|12.57|10.77|12.59|10.79|12.61|10.81|12.55|10.75|0
1718626800000|2024-06-17 12:20:00|12.58|10.78|12.59|10.79|12.6|10.8|12.56|10.76|0
1718627100000|2024-06-17 12:25:00|12.58|10.78|12.62|10.82|12.62|10.82|12.57|10.77|0
1718627400000|2024-06-17 12:30:00|12.63|10.83|12.67|10.87|12.67|10.87|12.62|10.82|0
1718627700000|2024-06-17 12:35:00|12.66|10.86|12.73|10.93|12.74|10.94|12.66|10.86|0
1718628000000|2024-06-17 12:40:00|12.75|10.95|12.68|10.88|12.75|10.95|12.68|10.88|0
1718628300000|2024-06-17 12:45:00|12.69|10.89|12.7|10.9|12.7|10.9|12.64|10.84|0
1718628600000|2024-06-17 12:50:00|12.71|10.91|12.7|10.9|12.74|10.94|12.68|10.88|0
1718628900000|2024-06-17 12:55:00|12.69|10.89|12.68|10.88|12.73|10.93|12.66|10.86|0
1718629200000|2024-06-17 13:00:00|12.67|10.87|12.59|10.79|12.73|10.93|12.57|10.77|0
1718629500000|2024-06-17 13:05:00|12.6|10.8|12.59|10.79|12.6|10.8|12.57|10.77|0
1718629800000|2024-06-17 13:10:00|12.6|10.8|12.59|10.79|12.6|10.8|12.56|10.76|0
1718630100000|2024-06-17 13:15:00|12.58|10.78|12.59|10.79|12.6|10.8|12.57|10.77|0
1718630400000|2024-06-17 13:20:00|12.58|10.78|12.58|10.78|12.6|10.8|12.58|10.78|0
1718630700000|2024-06-17 13:25:00|12.59|10.79|12.6|10.8|12.61|10.81|12.58|10.78|0
1718631000000|2024-06-17 13:30:00|12.61|10.81|12.57|10.77|12.7|10.9|12.56|10.76|0
1718631300000|2024-06-17 13:35:00|12.58|10.78|12.59|10.79|12.6|10.8|12.55|10.75|0
1718631600000|2024-06-17 13:40:00|12.6|10.8|12.58|10.78|12.63|10.83|12.54|10.74|0
1718631900000|2024-06-17 13:45:00|12.57|10.77|12.71|10.91|12.72|10.92|12.51|10.71|0
1718632200000|2024-06-17 13:50:00|12.7|10.9|12.65|10.85|12.71|10.91|12.62|10.82|0
1718632500000|2024-06-17 13:55:00|12.66|10.86|12.61|10.81|12.7|10.9|12.56|10.76|0
1718632800000|2024-06-17 14:00:00|12.59|10.79|12.57|10.77|12.65|10.85|12.57|10.77|0
1718633100000|2024-06-17 14:05:00|12.58|10.78|12.49|10.69|12.59|10.79|12.49|10.69|0
1718633400000|2024-06-17 14:10:00|12.48|10.68|12.5|10.7|12.51|10.71|12.44|10.64|0
1718633700000|2024-06-17 14:15:00|12.49|10.69|12.43|10.63|12.51|10.71|12.41|10.61|0
1718634000000|2024-06-17 14:20:00|12.44|10.64|12.49|10.69|12.53|10.73|12.44|10.64|0
1718634300000|2024-06-17 14:25:00|12.5|10.7|12.55|10.75|12.6|10.8|12.5|10.7|0
1718634600000|2024-06-17 14:30:00|12.54|10.74|12.48|10.68|12.56|10.76|12.45|10.65|0
1718634900000|2024-06-17 14:35:00|12.49|10.69|12.47|10.67|12.49|10.69|12.43|10.63|0
1718635200000|2024-06-17 14:40:00|12.48|10.68|12.45|10.65|12.51|10.71|12.42|10.62|0
1718635500000|2024-06-17 14:45:00|12.44|10.64|12.46|10.66|12.46|10.66|12.42|10.62|0
1718635800000|2024-06-17 14:50:00|12.45|10.65|12.46|10.66|12.5|10.7|12.43|10.63|0
1718636100000|2024-06-17 14:55:00|12.45|10.65|12.39|10.59|12.64|10.84|12.37|10.57|0
1718636400000|2024-06-17 15:00:00|12.38|10.58|12.3|10.5|12.39|10.59|12.3|10.5|0
1718636700000|2024-06-17 15:05:00|12.31|10.51|12.25|10.45|12.31|10.51|12.24|10.44|0
1718637000000|2024-06-17 15:10:00|12.24|10.44|12.23|10.43|12.29|10.49|12.22|10.42|0
1718637300000|2024-06-17 15:15:00|12.22|10.42|12.18|10.38|12.22|10.42|12.16|10.36|0
1718637600000|2024-06-17 15:20:00|12.19|10.39|12.13|10.33|12.21|10.41|12.13|10.33|0
1718637900000|2024-06-17 15:25:00|12.14|10.34|12.17|10.37|12.2|10.4|12.14|10.34|0
1718638200000|2024-06-17 15:30:00|12.16|10.36|12.45|10.65|12.45|10.65|12.16|10.36|0
1718638500000|2024-06-17 15:35:00|12.46|10.66|12.46|10.66|12.48|10.68|12.44|10.64|0
1718638800000|2024-06-17 15:40:00|12.45|10.65|12.41|10.61|12.47|10.67|12.41|10.61|0
1718639100000|2024-06-17 15:45:00|12.42|10.62|12.44|10.64|12.47|10.67|12.38|10.58|0
1718639400000|2024-06-17 15:50:00|12.43|10.63|12.45|10.65|12.46|10.66|12.4|10.6|0
1718639700000|2024-06-17 15:55:00|12.46|10.66|12.43|10.63|12.48|10.68|12.42|10.62|0
1718640000000|2024-06-17 16:00:00|12.44|10.64|12.4|10.6|12.44|10.64|12.39|10.59|0
1718640300000|2024-06-17 16:05:00|12.39|10.59|12.39|10.59|12.41|10.61|12.38|10.58|0
1718640600000|2024-06-17 16:10:00|12.4|10.6|12.34|10.54|12.4|10.6|12.32|10.52|0
1718640900000|2024-06-17 16:15:00|12.32|10.52|12.31|10.51|12.34|10.54|12.3|10.5|0
1718641200000|2024-06-17 16:20:00|12.3|10.5|12.19|10.39|12.31|10.51|12.19|10.39|0
1718641500000|2024-06-17 16:25:00|12.18|10.38|12.02|10.22|12.22|10.42|12.02|10.22|0
1718641800000|2024-06-17 16:30:00|12|10.2|12.04|10.24|12.07|10.27|12|10.2|0
1718642100000|2024-06-17 16:35:00|12.03|10.23|12.05|10.25|12.07|10.27|12.01|10.21|0
1718642400000|2024-06-17 16:40:00|12.07|10.27|12.04|10.24|12.08|10.28|12.03|10.23|0
1718642700000|2024-06-17 16:45:00|12.03|10.23|11.92|10.12|12.04|10.24|11.92|10.12|0
1718643000000|2024-06-17 16:50:00|11.93|10.13|11.97|10.17|11.97|10.17|11.9|10.1|0
1718643300000|2024-06-17 16:55:00|11.98|10.18|12.02|10.22|12.02|10.22|11.96|10.16|0
1718643600000|2024-06-17 17:00:00|12.01|10.21|11.92|10.12|12.01|10.21|11.92|10.12|0
1718643900000|2024-06-17 17:05:00|11.93|10.13|11.96|10.16|11.98|10.18|11.93|10.13|0
1718644200000|2024-06-17 17:10:00|11.98|10.18|11.92|10.12|11.99|10.19|11.92|10.12|0
1718644500000|2024-06-17 17:15:00|11.93|10.13|12.32|10.52|12.33|10.53|11.78|9.98|0
1718644800000|2024-06-17 17:20:00|12.31|10.51|12.23|10.43|12.32|10.52|12.09|10.29|0
1718645100000|2024-06-17 17:25:00|12.24|10.44|12.23|10.43|12.27|10.47|12.19|10.39|0
1718645400000|2024-06-17 17:30:00|12.22|10.42|12.1|10.3|12.24|10.44|12.07|10.27|0
1718645700000|2024-06-17 17:35:00|12.09|10.29|12.03|10.23|12.1|10.3|12.02|10.22|0
1718646000000|2024-06-17 17:40:00|12.02|10.22|12.09|10.29|12.1|10.3|12|10.2|0
1718646300000|2024-06-17 17:45:00|12.08|10.28|12.08|10.28|12.08|10.28|12.05|10.25|0
1718646600000|2024-06-17 17:50:00|12.07|10.27|11.97|10.17|12.07|10.27|11.96|10.16|0
1718646900000|2024-06-17 17:55:00|11.96|10.16|11.98|10.18|12.03|10.23|11.96|10.16|0
1718647200000|2024-06-17 18:00:00|11.97|10.17|11.88|10.08|11.97|10.17|11.84|10.04|0
1718647500000|2024-06-17 18:05:00|11.87|10.07|11.78|9.98|11.87|10.07|11.77|9.97|0
1718647800000|2024-06-17 18:10:00|11.77|9.97|11.98|10.18|11.98|10.18|11.75|9.95|0
1718648100000|2024-06-17 18:15:00|11.97|10.17|12.26|10.46|12.31|10.51|11.93|10.13|0
1718648400000|2024-06-17 18:20:00|12.27|10.47|12.21|10.41|12.29|10.49|12.19|10.39|0
1718648700000|2024-06-17 18:25:00|12.22|10.42|12.16|10.36|12.25|10.45|12.12|10.32|0
1718649000000|2024-06-17 18:30:00|12.17|10.37|12.15|10.35|12.19|10.39|12.14|10.34|0
1718649300000|2024-06-17 18:35:00|12.16|10.36|12.17|10.37|12.19|10.39|12.15|10.35|0
1718649600000|2024-06-17 18:40:00|12.18|10.38|12.22|10.42|12.22|10.42|12.15|10.35|0
1718649900000|2024-06-17 18:45:00|12.21|10.41|11.66|9.86|12.54|10.74|10.72|8.92|0
1718650200000|2024-06-17 18:50:00|11.67|9.87|11.71|9.91|11.72|9.92|11.66|9.86|0
1718650500000|2024-06-17 18:55:00|11.7|9.9|11.67|9.87|11.74|9.94|11.66|9.86|0
1718650800000|2024-06-17 19:00:00|11.69|9.89|11.72|9.92|11.72|9.92|11.67|9.87|0
1718651100000|2024-06-17 19:05:00|11.73|9.93|11.67|9.87|11.73|9.93|11.67|9.87|0
1718651400000|2024-06-17 19:10:00|11.68|9.88|11.61|9.81|11.68|9.88|11.61|9.81|0
1718651700000|2024-06-17 19:15:00|11.62|9.82|11.55|9.75|11.65|9.85|11.53|9.73|0
1718652000000|2024-06-17 19:20:00|11.56|9.76|11.55|9.75|11.6|9.8|11.55|9.75|0
1718652300000|2024-06-17 19:25:00|11.54|9.74|11.55|9.75|11.58|9.78|11.53|9.73|0
1718652600000|2024-06-17 19:30:00|11.56|9.76|11.58|9.78|11.6|9.8|11.55|9.75|0
1718652900000|2024-06-17 19:35:00|11.59|9.79|11.63|9.83|11.64|9.84|11.59|9.79|0
1718653200000|2024-06-17 19:40:00|11.62|9.82|11.33|9.53|11.62|9.82|11.27|9.47|0
1718653500000|2024-06-17 19:45:00|11.34|9.54|11.64|9.84|11.74|9.94|11.34|9.54|0
1718653800000|2024-06-17 19:50:00|11.65|9.85|11.72|9.92|11.75|9.95|11.61|9.81|0
1718654100000|2024-06-17 19:55:00|11.73|9.93|11.76|9.96|11.8|10|11.72|9.92|0
1718654400000|2024-06-17 20:00:00|11.73|9.93|11.82|10.02|11.84|10.04|11.73|9.93|0
1718654700000|2024-06-17 20:05:00|11.83|10.03|11.81|10.01|11.83|10.03|11.8|10|0
1718655000000|2024-06-17 20:10:00|11.8|10|11.79|9.99|11.81|10.01|11.78|9.98|0
1718655300000|2024-06-17 20:15:00|11.88|9.88|11.83|9.83|11.88|9.88|11.83|9.83|0
1718655600000|2024-06-17 20:20:00|11.84|9.84|11.83|9.83|11.84|9.84|11.82|9.82|0
1718655900000|2024-06-17 20:25:00|11.84|9.84|11.83|9.83|11.84|9.84|11.82|9.82|0
1718656200000|2024-06-17 20:30:00|11.84|9.84|11.83|9.83|11.84|9.84|11.82|9.82|0
1718656500000|2024-06-17 20:35:00|11.84|9.84|11.84|9.84|11.85|9.85|11.83|9.83|0
1718656800000|2024-06-17 20:40:00|11.83|9.83|11.83|9.83|11.83|9.83|11.82|9.82|0
1718657100000|2024-06-17 20:45:00|11.84|9.84|11.85|9.85|11.85|9.85|11.84|9.84|0
1718657400000|2024-06-17 20:50:00|11.84|9.84|11.84|9.84|11.86|9.86|11.84|9.84|0
1718657700000|2024-06-17 20:55:00|11.85|9.85|11.83|9.83|11.85|9.85|11.83|9.83|0
1718658000000|2024-06-17 21:00:00|11.84|9.84|11.84|9.84|11.84|9.84|11.83|9.83|0
1718658300000|2024-06-17 21:05:00|11.83|9.83|11.83|9.83|11.84|9.84|11.83|9.83|0
1718658600000|2024-06-17 21:10:00|11.84|9.84|11.83|9.83|11.84|9.84|11.83|9.83|0
1718658900000|2024-06-17 21:15:00|11.84|9.84|11.83|9.83|11.84|9.84|11.83|9.83|0
1718659500000|2024-06-17 21:25:00|11.82|9.82|11.83|9.83|11.83|9.83|11.82|9.82|0
1718661300000|2024-06-17 21:55:00|11.82|9.82|11.82|9.82|11.82|9.82|11.82|9.82|0
1718661600000|2024-06-17 22:00:00|11.81|9.81|11.74|9.74|11.83|9.83|11.74|9.74|0
1718661900000|2024-06-17 22:05:00|11.73|9.73|11.71|9.71|11.73|9.73|11.7|9.7|0
1718662200000|2024-06-17 22:10:00|11.7|9.7|11.73|9.73|11.74|9.74|11.7|9.7|0
1718662500000|2024-06-17 22:15:00|11.72|9.72|11.7|9.7|11.73|9.73|11.69|9.69|0
1718662800000|2024-06-17 22:20:00|11.71|9.71|11.68|9.68|11.71|9.71|11.68|9.68|0
1718663100000|2024-06-17 22:25:00|11.69|9.69|11.7|9.7|11.7|9.7|11.69|9.69|0
1718663400000|2024-06-17 22:30:00|11.71|9.71|11.73|9.73|11.74|9.74|11.7|9.7|0
1718663700000|2024-06-17 22:35:00|11.72|9.72|11.74|9.74|11.74|9.74|11.72|9.72|0
1718664000000|2024-06-17 22:40:00|11.73|9.73|11.72|9.72|11.74|9.74|11.71|9.71|0
1718664300000|2024-06-17 22:45:00|11.71|9.71|11.73|9.73|11.73|9.73|11.71|9.71|0
1718664600000|2024-06-17 22:50:00|11.72|9.72|11.74|9.74|11.74|9.74|11.72|9.72|0
1718664900000|2024-06-17 22:55:00|11.73|9.73|11.73|9.73|11.73|9.73|11.73|9.73|0
1718665200000|2024-06-17 23:00:00|11.72|9.72|11.74|9.74|11.74|9.74|11.71|9.71|0
1718665500000|2024-06-17 23:05:00|11.75|9.75|11.75|9.75|11.75|9.75|11.74|9.74|0
1718665800000|2024-06-17 23:10:00|11.76|9.76|11.76|9.76|11.76|9.76|11.74|9.74|0
1718666100000|2024-06-17 23:15:00|11.77|9.77|11.76|9.76|11.78|9.78|11.76|9.76|0
1718666400000|2024-06-17 23:20:00|11.75|9.75|11.7|9.7|11.76|9.76|11.68|9.68|0
1718666700000|2024-06-17 23:25:00|11.71|9.71|11.71|9.71|11.72|9.72|11.7|9.7|0
1718667000000|2024-06-17 23:30:00|11.7|9.7|11.69|9.69|11.71|9.71|11.69|9.69|0
1718667300000|2024-06-17 23:35:00|11.68|9.68|11.69|9.69|11.69|9.69|11.68|9.68|0
1718667600000|2024-06-17 23:40:00|11.68|9.68|11.7|9.7|11.71|9.71|11.68|9.68|0
1718667900000|2024-06-17 23:45:00|11.69|9.69|11.69|9.69|11.71|9.71|11.69|9.69|0
1718668200000|2024-06-17 23:50:00|11.7|9.7|11.7|9.7|11.7|9.7|11.69|9.69|0
1718668500000|2024-06-17 23:55:00|11.69|9.69|11.7|9.7|11.7|9.7|11.68|9.68|0
1718668800000|2024-06-18 00:00:00|11.71|9.71|11.69|9.69|11.72|9.72|11.69|9.69|0
1718669100000|2024-06-18 00:05:00|11.7|9.7|11.72|9.72|11.72|9.72|11.69|9.69|0
1718669400000|2024-06-18 00:10:00|11.73|9.73|11.74|9.74|11.75|9.75|11.72|9.72|0
1718669700000|2024-06-18 00:15:00|11.64|9.84|11.65|9.85|11.67|9.87|11.62|9.82|0
1718670000000|2024-06-18 00:20:00|11.64|9.84|11.64|9.84|11.65|9.85|11.64|9.84|0
1718670300000|2024-06-18 00:25:00|11.63|9.83|11.66|9.86|11.66|9.86|11.63|9.83|0
1718670600000|2024-06-18 00:30:00|11.67|9.87|11.67|9.87|11.71|9.91|11.66|9.86|0
1718670900000|2024-06-18 00:35:00|11.68|9.88|11.69|9.89|11.71|9.91|11.67|9.87|0
1718671200000|2024-06-18 00:40:00|11.7|9.9|11.64|9.84|11.7|9.9|11.64|9.84|0
1718671500000|2024-06-18 00:45:00|11.65|9.85|13.05|11.25|13.05|11.25|11.6|9.8|0
1718671800000|2024-06-18 00:50:00|13.04|11.24|13.02|11.22|13.05|11.25|13.02|11.22|0
1718672100000|2024-06-18 00:55:00|13.03|11.23|13.06|11.26|13.06|11.26|13.03|11.23|0
1718672400000|2024-06-18 01:00:00|13.05|11.25|13.07|11.27|13.08|11.28|13.05|11.25|0
1718672700000|2024-06-18 01:05:00|13.06|11.26|13.11|11.31|13.12|11.32|13.06|11.26|0
1718673000000|2024-06-18 01:10:00|13.12|11.32|13.13|11.33|13.15|11.35|13.12|11.32|0
1718673300000|2024-06-18 01:15:00|13.12|11.32|13.12|11.32|13.14|11.34|13.11|11.31|0
1718673600000|2024-06-18 01:20:00|13.13|11.33|13.15|11.35|13.16|11.36|13.13|11.33|0
1718673900000|2024-06-18 01:25:00|13.14|11.34|13.11|11.31|13.14|11.34|13.1|11.3|0
1718674200000|2024-06-18 01:30:00|13.1|11.3|13.08|11.28|13.1|11.3|13.07|11.27|0
1718674500000|2024-06-18 01:35:00|13.09|11.29|13.09|11.29|13.1|11.3|13.08|11.28|0
1718674800000|2024-06-18 01:40:00|13.1|11.3|13.13|11.33|13.13|11.33|13.09|11.29|0
1718675100000|2024-06-18 01:45:00|13.12|11.32|13.14|11.34|13.14|11.34|13.1|11.3|0
1718675400000|2024-06-18 01:50:00|13.15|11.35|13.12|11.32|13.15|11.35|13.11|11.31|0
1718675700000|2024-06-18 01:55:00|13.13|11.33|13.16|11.36|13.19|11.39|13.12|11.32|0
1718676000000|2024-06-18 02:00:00|13.15|11.35|13.14|11.34|13.16|11.36|13.13|11.33|0
1718676300000|2024-06-18 02:05:00|13.13|11.33|13.11|11.31|13.14|11.34|13.1|11.3|0
1718676600000|2024-06-18 02:10:00|13.1|11.3|13.09|11.29|13.11|11.31|13.09|11.29|0
1718676900000|2024-06-18 02:15:00|13.1|11.3|13.09|11.29|13.11|11.31|13.09|11.29|0
1718677200000|2024-06-18 02:20:00|13.1|11.3|13.1|11.3|13.12|11.32|13.09|11.29|0
1718677500000|2024-06-18 02:25:00|13.09|11.29|13.1|11.3|13.1|11.3|13.08|11.28|0
1718677800000|2024-06-18 02:30:00|13.09|11.29|13.09|11.29|13.11|11.31|13.09|11.29|0
1718678100000|2024-06-18 02:35:00|13.08|11.28|13.09|11.29|13.11|11.31|13.08|11.28|0
1718678400000|2024-06-18 02:40:00|13.08|11.28|13.09|11.29|13.1|11.3|13.08|11.28|0
1718678700000|2024-06-18 02:45:00|13.11|11.31|13.12|11.32|13.12|11.32|13.1|11.3|0
1718679000000|2024-06-18 02:50:00|13.11|11.31|13.11|11.31|13.12|11.32|13.1|11.3|0
1718679300000|2024-06-18 02:55:00|13.1|11.3|13.08|11.28|13.11|11.31|13.07|11.27|0
1718679600000|2024-06-18 03:00:00|13.07|11.27|13.09|11.29|13.09|11.29|13.07|11.27|0
1718679900000|2024-06-18 03:05:00|13.08|11.28|13.06|11.26|13.09|11.29|13.06|11.26|0
1718680200000|2024-06-18 03:10:00|13.07|11.27|13.05|11.25|13.07|11.27|13.05|11.25|0
1718680500000|2024-06-18 03:15:00|13.04|11.24|13.04|11.24|13.05|11.25|13.03|11.23|0
1718680800000|2024-06-18 03:20:00|13.05|11.25|13.03|11.23|13.05|11.25|13.02|11.22|0
1718681100000|2024-06-18 03:25:00|13.02|11.22|13.04|11.24|13.04|11.24|13.02|11.22|0
1718681400000|2024-06-18 03:30:00|13.05|11.25|13.07|11.27|13.07|11.27|13.05|11.25|0
1718681700000|2024-06-18 03:35:00|13.06|11.26|13.07|11.27|13.08|11.28|13.06|11.26|0
1718682000000|2024-06-18 03:40:00|13.06|11.26|13.07|11.27|13.07|11.27|13.05|11.25|0
1718682300000|2024-06-18 03:45:00|13.08|11.28|13.08|11.28|13.09|11.29|13.07|11.27|0
1718682600000|2024-06-18 03:50:00|13.07|11.27|13.08|11.28|13.08|11.28|13.07|11.27|0
1718682900000|2024-06-18 03:55:00|13.07|11.27|13.07|11.27|13.07|11.27|13.07|11.27|0
1718683200000|2024-06-18 04:00:00|13.06|11.26|13.05|11.25|13.06|11.26|13.05|11.25|0
1718683500000|2024-06-18 04:05:00|13.06|11.26|13.05|11.25|13.06|11.26|13.05|11.25|0
1718683800000|2024-06-18 04:10:00|13.06|11.26|13.06|11.26|13.06|11.26|13.05|11.25|0
1718684100000|2024-06-18 04:15:00|13.07|11.27|13.08|11.28|13.08|11.28|13.06|11.26|0
1718684400000|2024-06-18 04:20:00|13.07|11.27|13.09|11.29|13.09|11.29|13.07|11.27|0
1718684700000|2024-06-18 04:25:00|13.1|11.3|13.09|11.29|13.1|11.3|13.09|11.29|0
1718685000000|2024-06-18 04:30:00|13.1|11.3|13.12|11.32|13.12|11.32|13.1|11.3|0
1718685300000|2024-06-18 04:35:00|13.11|11.31|13.1|11.3|13.12|11.32|13.1|11.3|0
1718685600000|2024-06-18 04:40:00|13.09|11.29|13.09|11.29|13.1|11.3|13.09|11.29|0
1718685900000|2024-06-18 04:45:00|13.08|11.28|13.1|11.3|13.1|11.3|13.08|11.28|0
1718686200000|2024-06-18 04:50:00|13.11|11.31|13.09|11.29|13.11|11.31|13.09|11.29|0
1718686500000|2024-06-18 04:55:00|13.08|11.28|13.1|11.3|13.11|11.31|13.08|11.28|0
1718686800000|2024-06-18 05:00:00|13.11|11.31|13.12|11.32|13.12|11.32|13.1|11.3|0
1718687100000|2024-06-18 05:05:00|13.11|11.31|13.09|11.29|13.11|11.31|13.09|11.29|0
1718687400000|2024-06-18 05:10:00|13.1|11.3|13.09|11.29|13.1|11.3|13.09|11.29|0
1718687700000|2024-06-18 05:15:00|13.08|11.28|13.08|11.28|13.09|11.29|13.07|11.27|0
1718688000000|2024-06-18 05:20:00|13.07|11.27|13.09|11.29|13.09|11.29|13.07|11.27|0
1718688300000|2024-06-18 05:25:00|13.08|11.28|13.06|11.26|13.08|11.28|13.05|11.25|0
1718688600000|2024-06-18 05:30:00|13.05|11.25|13.05|11.25|13.06|11.26|13.05|11.25|0
1718688900000|2024-06-18 05:35:00|13.04|11.24|13.05|11.25|13.05|11.25|13.03|11.23|0
1718689200000|2024-06-18 05:40:00|13.06|11.26|13.05|11.25|13.06|11.26|13.05|11.25|0
1718689500000|2024-06-18 05:45:00|13.06|11.26|13.04|11.24|13.08|11.28|13.04|11.24|0
1718689800000|2024-06-18 05:50:00|13.03|11.23|13.03|11.23|13.04|11.24|13.02|11.22|0
1718690100000|2024-06-18 05:55:00|13.02|11.22|13.01|11.21|13.03|11.23|13.01|11.21|0
1718690400000|2024-06-18 06:00:00|13|11.2|12.99|11.19|13.01|11.21|12.98|11.18|0
1718690700000|2024-06-18 06:05:00|13|11.2|13|11.2|13.02|11.22|12.99|11.19|0
1718691000000|2024-06-18 06:10:00|12.99|11.19|13.02|11.22|13.02|11.22|12.99|11.19|0
1718691300000|2024-06-18 06:15:00|13.03|11.23|13|11.2|13.03|11.23|12.99|11.19|0
1718691600000|2024-06-18 06:20:00|12.99|11.19|12.97|11.17|13|11.2|12.97|11.17|0
1718691900000|2024-06-18 06:25:00|12.98|11.18|13.03|11.23|13.03|11.23|12.97|11.17|0
1718692200000|2024-06-18 06:30:00|13.02|11.22|13|11.2|13.03|11.23|13|11.2|0
1718692500000|2024-06-18 06:35:00|12.99|11.19|13.01|11.21|13.01|11.21|12.98|11.18|0
1718692800000|2024-06-18 06:40:00|13.02|11.22|13.01|11.21|13.02|11.22|12.99|11.19|0
1718693100000|2024-06-18 06:45:00|13|11.2|13.03|11.23|13.04|11.24|13|11.2|0
1718693400000|2024-06-18 06:50:00|13.04|11.24|13.03|11.23|13.05|11.25|13.03|11.23|0
1718693700000|2024-06-18 06:55:00|13.04|11.24|13.01|11.21|13.04|11.24|12.99|11.19|0
1718694000000|2024-06-18 07:00:00|13.02|11.22|13.04|11.24|13.04|11.24|12.97|11.17|0
1718694300000|2024-06-18 07:05:00|13.03|11.23|12.9|11.1|13.05|11.25|12.89|11.09|0
1718694600000|2024-06-18 07:10:00|12.89|11.09|12.89|11.09|12.92|11.12|12.89|11.09|0
1718694900000|2024-06-18 07:15:00|12.88|11.08|12.93|11.13|12.97|11.17|12.88|11.08|0
1718695200000|2024-06-18 07:20:00|12.92|11.12|12.92|11.12|12.93|11.13|12.89|11.09|0
1718695500000|2024-06-18 07:25:00|12.91|11.11|12.94|11.14|12.96|11.16|12.91|11.11|0
1718695800000|2024-06-18 07:30:00|12.95|11.15|12.92|11.12|12.95|11.15|12.91|11.11|0
1718696100000|2024-06-18 07:35:00|12.93|11.13|12.9|11.1|12.94|11.14|12.88|11.08|0
1718696400000|2024-06-18 07:40:00|12.89|11.09|12.91|11.11|12.94|11.14|12.89|11.09|0
1718696700000|2024-06-18 07:45:00|12.9|11.1|12.93|11.13|12.93|11.13|12.89|11.09|0
1718697000000|2024-06-18 07:50:00|12.94|11.14|13|11.2|13|11.2|12.93|11.13|0
1718697300000|2024-06-18 07:55:00|12.99|11.19|13.01|11.21|13.02|11.22|12.97|11.17|0
1718697600000|2024-06-18 08:00:00|13|11.2|12.99|11.19|13|11.2|12.95|11.15|0
1718697900000|2024-06-18 08:05:00|12.98|11.18|12.95|11.15|13|11.2|12.94|11.14|0
1718698200000|2024-06-18 08:10:00|12.96|11.16|12.99|11.19|13|11.2|12.96|11.16|0
1718698500000|2024-06-18 08:15:00|12.98|11.18|12.99|11.19|13.02|11.22|12.97|11.17|0
1718698800000|2024-06-18 08:20:00|13|11.2|13.04|11.24|13.05|11.25|12.99|11.19|0
1718699100000|2024-06-18 08:25:00|13.05|11.25|13.04|11.24|13.05|11.25|13.02|11.22|0
1718699400000|2024-06-18 08:30:00|13.03|11.23|13|11.2|13.04|11.24|12.97|11.17|0
1718699700000|2024-06-18 08:35:00|13.01|11.21|13|11.2|13.04|11.24|13|11.2|0
1718700000000|2024-06-18 08:40:00|13.01|11.21|12.97|11.17|13.02|11.22|12.95|11.15|0
1718700300000|2024-06-18 08:45:00|12.98|11.18|12.97|11.17|12.98|11.18|12.95|11.15|0
1718700600000|2024-06-18 08:50:00|12.96|11.16|12.9|11.1|12.97|11.17|12.9|11.1|0
1718700900000|2024-06-18 08:55:00|12.91|11.11|12.96|11.16|12.96|11.16|12.9|11.1|0
1718701200000|2024-06-18 09:00:00|12.95|11.15|12.91|11.11|12.95|11.15|12.91|11.11|0
1718701500000|2024-06-18 09:05:00|12.9|11.1|12.9|11.1|12.91|11.11|12.88|11.08|0
1718701800000|2024-06-18 09:10:00|12.89|11.09|12.83|11.03|12.9|11.1|12.83|11.03|0
1718702100000|2024-06-18 09:15:00|12.84|11.04|12.88|11.08|12.89|11.09|12.82|11.02|0
1718702400000|2024-06-18 09:20:00|12.87|11.07|12.88|11.08|12.88|11.08|12.86|11.06|0
1718702700000|2024-06-18 09:25:00|12.89|11.09|12.93|11.13|12.94|11.14|12.88|11.08|0
1718703000000|2024-06-18 09:30:00|12.94|11.14|12.94|11.14|12.95|11.15|12.92|11.12|0
1718703300000|2024-06-18 09:35:00|12.95|11.15|12.92|11.12|12.95|11.15|12.91|11.11|0
1718703600000|2024-06-18 09:40:00|12.93|11.13|13.03|11.23|13.03|11.23|12.88|11.08|0
1718703900000|2024-06-18 09:45:00|13.02|11.22|13|11.2|13.03|11.23|13|11.2|0
1718704200000|2024-06-18 09:50:00|13.01|11.21|13.01|11.21|13.02|11.22|12.97|11.17|0
1718704500000|2024-06-18 09:55:00|13|11.2|13.01|11.21|13.03|11.23|12.99|11.19|0
1718704800000|2024-06-18 10:00:00|13.02|11.22|13.04|11.24|13.04|11.24|13.01|11.21|0
1718705100000|2024-06-18 10:05:00|13.03|11.23|13.04|11.24|13.04|11.24|13.02|11.22|0
1718705400000|2024-06-18 10:10:00|13.05|11.25|13.03|11.23|13.09|11.29|13.02|11.22|0
1718705700000|2024-06-18 10:15:00|13.04|11.24|13.03|11.23|13.04|11.24|13.01|11.21|0
1718706000000|2024-06-18 10:20:00|13.04|11.24|13|11.2|13.04|11.24|12.99|11.19|0
1718706300000|2024-06-18 10:25:00|12.99|11.19|12.97|11.17|13|11.2|12.96|11.16|0
1718706600000|2024-06-18 10:30:00|12.96|11.16|12.99|11.19|13|11.2|12.94|11.14|0
1718706900000|2024-06-18 10:35:00|13|11.2|13|11.2|13.01|11.21|12.97|11.17|0
1718707200000|2024-06-18 10:40:00|13.01|11.21|13.01|11.21|13.02|11.22|12.99|11.19|0
1718707500000|2024-06-18 10:45:00|13|11.2|13.01|11.21|13.03|11.23|12.99|11.19|0
1718707800000|2024-06-18 10:50:00|13.02|11.22|13.06|11.26|13.06|11.26|13.01|11.21|0
1718708100000|2024-06-18 10:55:00|13.05|11.25|13.06|11.26|13.07|11.27|13.05|11.25|0
1718708400000|2024-06-18 11:00:00|13.05|11.25|13.06|11.26|13.07|11.27|13.05|11.25|0
1718708700000|2024-06-18 11:05:00|13.07|11.27|13.06|11.26|13.07|11.27|13.05|11.25|0
1718709000000|2024-06-18 11:10:00|13.07|11.27|13.06|11.26|13.09|11.29|13.05|11.25|0
1718709300000|2024-06-18 11:15:00|13.05|11.25|13.08|11.28|13.09|11.29|13.05|11.25|0
1718709600000|2024-06-18 11:20:00|13.07|11.27|13.06|11.26|13.09|11.29|13.06|11.26|0
1718709900000|2024-06-18 11:25:00|13.07|11.27|13.06|11.26|13.07|11.27|13.06|11.26|0
1718710200000|2024-06-18 11:30:00|13.07|11.27|13.06|11.26|13.07|11.27|13.06|11.26|0
1718710500000|2024-06-18 11:35:00|13.07|11.27|13.07|11.27|13.07|11.27|13.06|11.26|0
1718710800000|2024-06-18 11:40:00|13.06|11.26|13.06|11.26|13.09|11.29|13.06|11.26|0
1718711100000|2024-06-18 11:45:00|13.07|11.27|13.05|11.25|13.07|11.27|13.03|11.23|0
1718711400000|2024-06-18 11:50:00|13.06|11.26|13.05|11.25|13.07|11.27|13.05|11.25|0
1718711700000|2024-06-18 11:55:00|13.06|11.26|13.05|11.25|13.07|11.27|13.05|11.25|0
1718712000000|2024-06-18 12:00:00|13.06|11.26|13.05|11.25|13.06|11.26|13.05|11.25|0
1718712300000|2024-06-18 12:05:00|13.02|11.22|13|11.2|13.02|11.22|12.98|11.18|0
1718712600000|2024-06-18 12:10:00|13.01|11.21|13.04|11.24|13.04|11.24|13|11.2|0
1718712900000|2024-06-18 12:15:00|13.03|11.23|13.01|11.21|13.03|11.23|13.01|11.21|0
1718713200000|2024-06-18 12:20:00|12.99|11.19|12.96|11.16|13.02|11.22|12.96|11.16|0
1718713500000|2024-06-18 12:25:00|12.97|11.17|13|11.2|13|11.2|12.97|11.17|0
1718713800000|2024-06-18 12:30:00|12.92|11.12|13.03|11.23|13.1|11.3|12.88|11.08|0
1718714100000|2024-06-18 12:35:00|13.05|11.25|13.04|11.24|13.07|11.27|13.01|11.21|0
1718714400000|2024-06-18 12:40:00|13.05|11.25|13.09|11.29|13.11|11.31|13.04|11.24|0
1718714700000|2024-06-18 12:45:00|13.1|11.3|13.05|11.25|13.1|11.3|13.03|11.23|0
1718715000000|2024-06-18 12:50:00|13.06|11.26|13.05|11.25|13.08|11.28|13.04|11.24|0
1718715300000|2024-06-18 12:55:00|13.06|11.26|13.06|11.26|13.07|11.27|13.04|11.24|0
1718715600000|2024-06-18 13:00:00|13.05|11.25|13.12|11.32|13.12|11.32|13.05|11.25|0
1718715900000|2024-06-18 13:05:00|13.11|11.31|13.11|11.31|13.11|11.31|13.08|11.28|0
1718716200000|2024-06-18 13:10:00|13.1|11.3|13.06|11.26|13.13|11.33|13.06|11.26|0
1718716500000|2024-06-18 13:15:00|13.07|11.27|13.01|11.21|13.08|11.28|13|11.2|0
1718716800000|2024-06-18 13:20:00|13|11.2|13|11.2|13.01|11.21|12.98|11.18|0
1718717100000|2024-06-18 13:25:00|13.01|11.21|12.99|11.19|13.02|11.22|12.97|11.17|0
1718717400000|2024-06-18 13:30:00|13|11.2|12.85|11.05|13.01|11.21|12.85|11.05|0
1718717700000|2024-06-18 13:35:00|12.84|11.04|12.84|11.04|12.93|11.13|12.77|10.97|0
1718718000000|2024-06-18 13:40:00|12.83|11.03|12.85|11.05|12.88|11.08|12.76|10.96|0
1718718300000|2024-06-18 13:45:00|12.83|11.03|12.91|11.11|12.91|11.11|12.83|11.03|0
1718718600000|2024-06-18 13:50:00|12.9|11.1|12.84|11.04|12.91|11.11|12.82|11.02|0
1718718900000|2024-06-18 13:55:00|12.85|11.05|12.92|11.12|12.93|11.13|12.79|10.99|0
1718719200000|2024-06-18 14:00:00|12.93|11.13|12.84|11.04|12.94|11.14|12.83|11.03|0
1718719500000|2024-06-18 14:05:00|12.8|11|12.81|11.01|12.81|11.01|12.79|10.99|0
1718719800000|2024-06-18 14:10:00|12.8|11|12.81|11.01|12.83|11.03|12.78|10.98|0
1718720100000|2024-06-18 14:15:00|12.79|10.99|12.86|11.06|12.86|11.06|12.79|10.99|0
1718720400000|2024-06-18 14:20:00|12.85|11.05|12.93|11.13|12.93|11.13|12.85|11.05|0
1718720700000|2024-06-18 14:25:00|12.94|11.14|12.85|11.05|12.96|11.16|12.85|11.05|0
1718721000000|2024-06-18 14:30:00|12.91|11.11|12.79|10.99|12.91|11.11|12.77|10.97|0
1718721300000|2024-06-18 14:35:00|12.8|11|12.83|11.03|12.86|11.06|12.78|10.98|0
1718721600000|2024-06-18 14:40:00|12.82|11.02|12.92|11.12|12.93|11.13|12.82|11.02|0
1718721900000|2024-06-18 14:45:00|12.93|11.13|13.02|11.22|13.02|11.22|12.79|10.99|0
1718722200000|2024-06-18 14:50:00|13.03|11.23|13.07|11.27|13.09|11.29|13|11.2|0
1718722500000|2024-06-18 14:55:00|13.06|11.26|13.08|11.28|13.11|11.31|13.05|11.25|0
1718722800000|2024-06-18 15:00:00|13.07|11.27|13.11|11.31|13.11|11.31|13.01|11.21|0
1718723100000|2024-06-18 15:05:00|13.12|11.32|13.11|11.31|13.14|11.34|13.09|11.29|0
1718723400000|2024-06-18 15:10:00|13.12|11.32|13.14|11.34|13.17|11.37|13.09|11.29|0
1718723700000|2024-06-18 15:15:00|13.13|11.33|13.11|11.31|13.13|11.33|13.08|11.28|0
1718724000000|2024-06-18 15:20:00|13.12|11.32|13.07|11.27|13.12|11.32|13.07|11.27|0
1718724300000|2024-06-18 15:25:00|13.08|11.28|13.09|11.29|13.12|11.32|13.07|11.27|0
1718724600000|2024-06-18 15:30:00|13.08|11.28|13.07|11.27|13.11|11.31|13.07|11.27|0
1718724900000|2024-06-18 15:35:00|13.08|11.28|13.03|11.23|13.09|11.29|13.02|11.22|0
1718725200000|2024-06-18 15:40:00|13.02|11.22|12.97|11.17|13.02|11.22|12.97|11.17|0
1718725500000|2024-06-18 15:45:00|12.96|11.16|12.93|11.13|12.96|11.16|12.93|11.13|0
1718725800000|2024-06-18 15:50:00|12.94|11.14|12.96|11.16|12.98|11.18|12.92|11.12|0
1718726100000|2024-06-18 15:55:00|12.97|11.17|12.9|11.1|12.98|11.18|12.9|11.1|0
1718726400000|2024-06-18 16:00:00|12.91|11.11|12.87|11.07|12.91|11.11|12.87|11.07|0
1718726700000|2024-06-18 16:05:00|12.86|11.06|12.85|11.05|12.88|11.08|12.84|11.04|0
1718727000000|2024-06-18 16:10:00|12.86|11.06|12.92|11.12|12.93|11.13|12.85|11.05|0
1718727300000|2024-06-18 16:15:00|12.93|11.13|12.97|11.17|12.98|11.18|12.9|11.1|0
1718727600000|2024-06-18 16:20:00|12.96|11.16|12.94|11.14|12.98|11.18|12.94|11.14|0
1718727900000|2024-06-18 16:25:00|12.95|11.15|13.01|11.21|13.01|11.21|12.92|11.12|0
1718728200000|2024-06-18 16:30:00|13|11.2|12.98|11.18|13.04|11.24|12.98|11.18|0
1718728500000|2024-06-18 16:35:00|12.99|11.19|12.98|11.18|13.01|11.21|12.97|11.17|0
1718728800000|2024-06-18 16:40:00|12.99|11.19|12.96|11.16|13|11.2|12.93|11.13|0
1718729100000|2024-06-18 16:45:00|12.97|11.17|13|11.2|13|11.2|12.96|11.16|0
1718729400000|2024-06-18 16:50:00|12.99|11.19|12.93|11.13|12.99|11.19|12.93|11.13|0
1718729700000|2024-06-18 16:55:00|12.94|11.14|12.89|11.09|12.94|11.14|12.87|11.07|0
1718730000000|2024-06-18 17:00:00|12.9|11.1|12.92|11.12|12.97|11.17|12.88|11.08|0
1718730300000|2024-06-18 17:05:00|12.93|11.13|12.88|11.08|12.97|11.17|12.88|11.08|0
1718730600000|2024-06-18 17:10:00|12.89|11.09|12.88|11.08|12.93|11.13|12.88|11.08|0
1718730900000|2024-06-18 17:15:00|12.89|11.09|12.87|11.07|12.92|11.12|12.86|11.06|0
1718731200000|2024-06-18 17:20:00|12.86|11.06|12.84|11.04|12.9|11.1|12.8|11|0
1718731500000|2024-06-18 17:25:00|12.85|11.05|12.83|11.03|12.87|11.07|12.82|11.02|0
1718731800000|2024-06-18 17:30:00|12.84|11.04|12.84|11.04|12.88|11.08|12.83|11.03|0
1718732100000|2024-06-18 17:35:00|12.83|11.03|12.82|11.02|12.83|11.03|12.76|10.96|0
1718732400000|2024-06-18 17:40:00|12.81|11.01|12.8|11|12.82|11.02|12.79|10.99|0
1718732700000|2024-06-18 17:45:00|12.79|10.99|12.72|10.92|12.79|10.99|12.71|10.91|0
1718733000000|2024-06-18 17:50:00|12.71|10.91|12.77|10.97|12.78|10.98|12.7|10.9|0
1718733300000|2024-06-18 17:55:00|12.78|10.98|12.82|11.02|12.82|11.02|12.76|10.96|0
1718733600000|2024-06-18 18:00:00|12.83|11.03|12.96|11.16|13.06|11.26|12.81|11.01|0
1718733900000|2024-06-18 18:05:00|12.95|11.15|12.87|11.07|12.97|11.17|12.86|11.06|0
1718734200000|2024-06-18 18:10:00|12.88|11.08|12.89|11.09|12.89|11.09|12.81|11.01|0
1718734500000|2024-06-18 18:15:00|12.87|11.07|12.91|11.11|12.93|11.13|12.87|11.07|0
1718734800000|2024-06-18 18:20:00|12.92|11.12|12.95|11.15|12.96|11.16|12.89|11.09|0
1718735100000|2024-06-18 18:25:00|12.96|11.16|12.9|11.1|12.98|11.18|12.85|11.05|0
1718735400000|2024-06-18 18:30:00|12.91|11.11|12.88|11.08|12.91|11.11|12.87|11.07|0
1718735700000|2024-06-18 18:35:00|12.89|11.09|12.92|11.12|12.95|11.15|12.89|11.09|0
1718736000000|2024-06-18 18:40:00|12.91|11.11|12.91|11.11|12.94|11.14|12.86|11.06|0
1718736300000|2024-06-18 18:45:00|12.9|11.1|12.9|11.1|12.91|11.11|12.88|11.08|0
1718736600000|2024-06-18 18:50:00|12.91|11.11|12.88|11.08|12.91|11.11|12.86|11.06|0
1718736900000|2024-06-18 18:55:00|12.87|11.07|12.83|11.03|12.9|11.1|12.83|11.03|0
1718737200000|2024-06-18 19:00:00|12.84|11.04|12.93|11.13|12.94|11.14|12.82|11.02|0
1718737500000|2024-06-18 19:05:00|12.94|11.14|12.95|11.15|12.98|11.18|12.9|11.1|0
1718737800000|2024-06-18 19:10:00|12.93|11.13|12.91|11.11|12.98|11.18|12.89|11.09|0
1718738100000|2024-06-18 19:15:00|12.9|11.1|12.89|11.09|12.91|11.11|12.87|11.07|0
1718738400000|2024-06-18 19:20:00|12.88|11.08|12.86|11.06|12.88|11.08|12.85|11.05|0
1718738700000|2024-06-18 19:25:00|12.87|11.07|12.85|11.05|12.88|11.08|12.81|11.01|0
1718739000000|2024-06-18 19:30:00|12.86|11.06|12.82|11.02|12.89|11.09|12.81|11.01|0
1718739300000|2024-06-18 19:35:00|12.81|11.01|12.8|11|12.82|11.02|12.79|10.99|0
1718739600000|2024-06-18 19:40:00|12.79|10.99|12.83|11.03|12.84|11.04|12.77|10.97|0
1718739900000|2024-06-18 19:45:00|12.82|11.02|12.89|11.09|12.89|11.09|12.8|11|0
1718740200000|2024-06-18 19:50:00|12.85|11.05|12.71|10.91|12.85|11.05|12.7|10.9|0
1718740500000|2024-06-18 19:55:00|12.72|10.92|12.72|10.92|12.81|11.01|12.7|10.9|0
1718740800000|2024-06-18 20:00:00|12.7|10.9|12.75|10.95|12.79|10.99|12.7|10.9|0
1718741100000|2024-06-18 20:05:00|12.74|10.94|12.7|10.9|12.76|10.96|12.7|10.9|0
1718741400000|2024-06-18 20:10:00|12.71|10.91|12.68|10.88|12.71|10.91|12.67|10.87|0
1718741700000|2024-06-18 20:15:00|12.78|10.78|12.8|10.8|12.81|10.81|12.77|10.77|0
1718742000000|2024-06-18 20:20:00|12.79|10.79|12.79|10.79|12.79|10.79|12.79|10.79|0
1718742300000|2024-06-18 20:25:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1718742600000|2024-06-18 20:30:00|12.77|10.77|12.79|10.79|12.79|10.79|12.77|10.77|0
1718742900000|2024-06-18 20:35:00|12.78|10.78|12.79|10.79|12.79|10.79|12.78|10.78|0
1718743200000|2024-06-18 20:40:00|12.8|10.8|12.79|10.79|12.8|10.8|12.79|10.79|0
1718743500000|2024-06-18 20:45:00|12.8|10.8|12.8|10.8|12.8|10.8|12.79|10.79|0
1718743800000|2024-06-18 20:50:00|12.79|10.79|12.79|10.79|12.8|10.8|12.78|10.78|0
1718744100000|2024-06-18 20:55:00|12.8|10.8|12.78|10.78|12.8|10.8|12.78|10.78|0
1718744400000|2024-06-18 21:00:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1718744700000|2024-06-18 21:05:00|12.77|10.77|12.78|10.78|12.78|10.78|12.77|10.77|0
1718745000000|2024-06-18 21:10:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1718745300000|2024-06-18 21:15:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1718745600000|2024-06-18 21:20:00|12.79|10.79|12.79|10.79|12.79|10.79|12.79|10.79|0
1718745900000|2024-06-18 21:25:00|12.8|10.8|12.79|10.79|12.8|10.8|12.79|10.79|0
1718746200000|2024-06-18 21:30:00|12.8|10.8|12.8|10.8|12.8|10.8|12.79|10.79|0
1718746500000|2024-06-18 21:35:00|12.79|10.79|12.79|10.79|12.8|10.8|12.79|10.79|0
1718746800000|2024-06-18 21:40:00|12.78|10.78|12.78|10.78|12.78|10.78|12.78|10.78|0
1718747400000|2024-06-18 21:50:00|12.79|10.79|12.79|10.79|12.79|10.79|12.79|10.79|0
1718747700000|2024-06-18 21:55:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1718748000000|2024-06-18 22:00:00|12.79|10.79|12.75|10.75|12.81|10.81|12.74|10.74|0
1718748300000|2024-06-18 22:05:00|12.76|10.76|12.76|10.76|12.76|10.76|12.75|10.75|0
1718748600000|2024-06-18 22:10:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1718749200000|2024-06-18 22:20:00|12.73|10.73|12.73|10.73|12.74|10.74|12.73|10.73|0
1718749500000|2024-06-18 22:25:00|12.74|10.74|12.73|10.73|12.74|10.74|12.73|10.73|0
1718749800000|2024-06-18 22:30:00|12.74|10.74|12.69|10.69|12.74|10.74|12.69|10.69|0
1718750100000|2024-06-18 22:35:00|12.68|10.68|12.66|10.66|12.69|10.69|12.65|10.65|0
1718750400000|2024-06-18 22:40:00|12.65|10.65|12.66|10.66|12.68|10.68|12.65|10.65|0
1718750700000|2024-06-18 22:45:00|12.65|10.65|12.66|10.66|12.66|10.66|12.65|10.65|0
1718751000000|2024-06-18 22:50:00|12.67|10.67|12.66|10.66|12.67|10.67|12.66|10.66|0
1718751600000|2024-06-18 23:00:00|12.67|10.67|12.67|10.67|12.69|10.69|12.67|10.67|0
1718751900000|2024-06-18 23:05:00|12.68|10.68|12.67|10.67|12.68|10.68|12.67|10.67|0
1718752200000|2024-06-18 23:10:00|12.68|10.68|12.67|10.67|12.68|10.68|12.67|10.67|0
1718752500000|2024-06-18 23:15:00|12.68|10.68|12.67|10.67|12.68|10.68|12.67|10.67|0
1718752800000|2024-06-18 23:20:00|12.68|10.68|12.69|10.69|12.69|10.69|12.67|10.67|0
1718753100000|2024-06-18 23:25:00|12.7|10.7|12.7|10.7|12.71|10.71|12.7|10.7|0
1718753400000|2024-06-18 23:30:00|12.71|10.71|12.71|10.71|12.71|10.71|12.7|10.7|0
1718753700000|2024-06-18 23:35:00|12.7|10.7|12.7|10.7|12.72|10.72|12.7|10.7|0
1718754000000|2024-06-18 23:40:00|12.69|10.69|12.69|10.69|12.7|10.7|12.69|10.69|0
1718754300000|2024-06-18 23:45:00|12.7|10.7|12.69|10.69|12.7|10.7|12.69|10.69|0
1718754600000|2024-06-18 23:50:00|12.68|10.68|12.68|10.68|12.68|10.68|12.68|10.68|0
1718754900000|2024-06-18 23:55:00|12.69|10.69|12.69|10.69|12.69|10.69|12.69|10.69|0
1718755200000|2024-06-19 00:00:00|12.7|10.7|12.71|10.71|12.72|10.72|12.68|10.68|0
1718755500000|2024-06-19 00:05:00|12.7|10.7|12.71|10.71|12.72|10.72|12.7|10.7|0
1718755800000|2024-06-19 00:10:00|12.72|10.72|12.73|10.73|12.73|10.73|12.71|10.71|0
1718756100000|2024-06-19 00:15:00|12.63|10.83|12.64|10.84|12.64|10.84|12.62|10.82|0
1718756400000|2024-06-19 00:20:00|12.65|10.85|12.66|10.86|12.69|10.89|12.64|10.84|0
1718756700000|2024-06-19 00:25:00|12.65|10.85|12.68|10.88|12.68|10.88|12.65|10.85|0
1718757000000|2024-06-19 00:30:00|12.67|10.87|12.66|10.86|12.67|10.87|12.66|10.86|0
1718757300000|2024-06-19 00:35:00|12.78|10.98|13.19|11.39|13.2|11.4|12.78|10.98|0
1718757600000|2024-06-19 00:40:00|13.2|11.4|13.17|11.37|13.2|11.4|13.17|11.37|0
1718757900000|2024-06-19 00:45:00|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1718758200000|2024-06-19 00:50:00|13.18|11.38|13.18|11.38|13.18|11.38|13.17|11.37|0
1718758500000|2024-06-19 00:55:00|13.17|11.37|13.2|11.4|13.21|11.41|13.17|11.37|0
1718758800000|2024-06-19 01:00:00|13.19|11.39|13.19|11.39|13.19|11.39|13.18|11.38|0
1718759100000|2024-06-19 01:05:00|13.18|11.38|13.18|11.38|13.19|11.39|13.18|11.38|0
1718759400000|2024-06-19 01:10:00|13.19|11.39|13.2|11.4|13.2|11.4|13.19|11.39|0
1718759700000|2024-06-19 01:15:00|13.19|11.39|13.19|11.39|13.2|11.4|13.19|11.39|0
1718760000000|2024-06-19 01:20:00|13.2|11.4|13.19|11.39|13.2|11.4|13.19|11.39|0
1718760300000|2024-06-19 01:25:00|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1718760600000|2024-06-19 01:30:00|13.19|11.39|13.2|11.4|13.2|11.4|13.19|11.39|0
1718760900000|2024-06-19 01:35:00|13.19|11.39|13.19|11.39|13.2|11.4|13.18|11.38|0
1718761200000|2024-06-19 01:40:00|13.2|11.4|13.16|11.36|13.2|11.4|13.16|11.36|0
1718761500000|2024-06-19 01:45:00|13.15|11.35|13.18|11.38|13.18|11.38|13.15|11.35|0
1718761800000|2024-06-19 01:50:00|13.17|11.37|13.19|11.39|13.2|11.4|13.16|11.36|0
1718762100000|2024-06-19 01:55:00|13.2|11.4|13.18|11.38|13.2|11.4|13.18|11.38|0
1718762400000|2024-06-19 02:00:00|13.17|11.37|13.17|11.37|13.19|11.39|13.17|11.37|0
1718762700000|2024-06-19 02:05:00|13.18|11.38|13.18|11.38|13.18|11.38|13.17|11.37|0
1718763000000|2024-06-19 02:10:00|13.19|11.39|13.18|11.38|13.19|11.39|13.18|11.38|0
1718763300000|2024-06-19 02:15:00|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1718763600000|2024-06-19 02:20:00|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1718763900000|2024-06-19 02:25:00|13.16|11.36|13.16|11.36|13.16|11.36|13.16|11.36|0
1718764200000|2024-06-19 02:30:00|13.15|11.35|13.13|11.33|13.15|11.35|13.13|11.33|0
1718764500000|2024-06-19 02:35:00|13.14|11.34|13.14|11.34|13.14|11.34|13.13|11.33|0
1718764800000|2024-06-19 02:40:00|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1718765100000|2024-06-19 02:45:00|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1718765400000|2024-06-19 02:50:00|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1718765700000|2024-06-19 02:55:00|13.15|11.35|13.16|11.36|13.16|11.36|13.15|11.35|0
1718766000000|2024-06-19 03:00:00|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1718766300000|2024-06-19 03:05:00|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1718766600000|2024-06-19 03:10:00|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1718766900000|2024-06-19 03:15:00|13.15|11.35|13.15|11.35|13.17|11.37|13.15|11.35|0
1718767200000|2024-06-19 03:20:00|13.16|11.36|13.16|11.36|13.16|11.36|13.15|11.35|0
1718767500000|2024-06-19 03:25:00|13.15|11.35|13.15|11.35|13.16|11.36|13.15|11.35|0
1718767800000|2024-06-19 03:30:00|13.14|11.34|13.16|11.36|13.16|11.36|13.14|11.34|0
1718768700000|2024-06-19 03:45:00|13.17|11.37|13.17|11.37|13.17|11.37|13.16|11.36|0
1718769000000|2024-06-19 03:50:00|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1718769600000|2024-06-19 04:00:00|13.16|11.36|13.15|11.35|13.16|11.36|13.15|11.35|0
1718769900000|2024-06-19 04:05:00|13.16|11.36|13.16|11.36|13.16|11.36|13.16|11.36|0
1718770500000|2024-06-19 04:15:00|13.17|11.37|13.17|11.37|13.18|11.38|13.17|11.37|0
1718770800000|2024-06-19 04:20:00|13.18|11.38|13.18|11.38|13.18|11.38|13.17|11.37|0
1718771100000|2024-06-19 04:25:00|13.17|11.37|13.17|11.37|13.18|11.38|13.17|11.37|0
1718771400000|2024-06-19 04:30:00|13.18|11.38|13.18|11.38|13.19|11.39|13.18|11.38|0
1718771700000|2024-06-19 04:35:00|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1718772000000|2024-06-19 04:40:00|13.18|11.38|13.18|11.38|13.18|11.38|13.18|11.38|0
1718772600000|2024-06-19 04:50:00|13.19|11.39|13.19|11.39|13.19|11.39|13.18|11.38|0
1718772900000|2024-06-19 04:55:00|13.18|11.38|13.17|11.37|13.19|11.39|13.17|11.37|0
1718773200000|2024-06-19 05:00:00|13.18|11.38|13.16|11.36|13.18|11.38|13.16|11.36|0
1718773500000|2024-06-19 05:05:00|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1718773800000|2024-06-19 05:10:00|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1718774100000|2024-06-19 05:15:00|13.16|11.36|13.16|11.36|13.17|11.37|13.16|11.36|0
1718774400000|2024-06-19 05:20:00|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1718774700000|2024-06-19 05:25:00|13.17|11.37|13.17|11.37|13.18|11.38|13.17|11.37|0
1718775000000|2024-06-19 05:30:00|13.16|11.36|13.15|11.35|13.16|11.36|13.15|11.35|0
1718775300000|2024-06-19 05:35:00|13.14|11.34|13.13|11.33|13.14|11.34|13.13|11.33|0
1718775600000|2024-06-19 05:40:00|13.14|11.34|13.13|11.33|13.14|11.34|13.13|11.33|0
1718775900000|2024-06-19 05:45:00|13.12|11.32|13.12|11.32|13.13|11.33|13.11|11.31|0
1718776200000|2024-06-19 05:50:00|13.11|11.31|13.09|11.29|13.11|11.31|13.09|11.29|0
1718776500000|2024-06-19 05:55:00|13.1|11.3|13.11|11.31|13.11|11.31|13.09|11.29|0
1718776800000|2024-06-19 06:00:00|13.1|11.3|13.09|11.29|13.1|11.3|13.07|11.27|0
1718777100000|2024-06-19 06:05:00|13.1|11.3|13.1|11.3|13.11|11.31|13.09|11.29|0
1718777400000|2024-06-19 06:10:00|13.09|11.29|13.09|11.29|13.1|11.3|13.09|11.29|0
1718777700000|2024-06-19 06:15:00|13.1|11.3|13.08|11.28|13.1|11.3|13.07|11.27|0
1718778000000|2024-06-19 06:20:00|13.09|11.29|13.1|11.3|13.1|11.3|13.08|11.28|0
1718778300000|2024-06-19 06:25:00|13.11|11.31|13.08|11.28|13.11|11.31|13.08|11.28|0
1718778600000|2024-06-19 06:30:00|13.07|11.27|13.05|11.25|13.07|11.27|13.04|11.24|0
1718778900000|2024-06-19 06:35:00|13.04|11.24|13.08|11.28|13.08|11.28|13.04|11.24|0
1718779200000|2024-06-19 06:40:00|13.09|11.29|13.08|11.28|13.09|11.29|13.06|11.26|0
1718779500000|2024-06-19 06:45:00|13.07|11.27|13.08|11.28|13.09|11.29|13.06|11.26|0
1718779800000|2024-06-19 06:50:00|13.07|11.27|13.09|11.29|13.09|11.29|13.07|11.27|0
1718780100000|2024-06-19 06:55:00|13.08|11.28|13.07|11.27|13.08|11.28|13.07|11.27|0
1718780400000|2024-06-19 07:00:00|13.06|11.26|13.09|11.29|13.09|11.29|13.06|11.26|0
1718780700000|2024-06-19 07:05:00|13.08|11.28|13.04|11.24|13.09|11.29|13.04|11.24|0
1718781000000|2024-06-19 07:10:00|13.05|11.25|13.07|11.27|13.07|11.27|13.04|11.24|0
1718781300000|2024-06-19 07:15:00|13.08|11.28|13.1|11.3|13.11|11.31|13.07|11.27|0
1718781600000|2024-06-19 07:20:00|13.11|11.31|13.11|11.31|13.15|11.35|13.09|11.29|0
1718781900000|2024-06-19 07:25:00|13.1|11.3|13.1|11.3|13.12|11.32|13.09|11.29|0
1718782200000|2024-06-19 07:30:00|13.09|11.29|13.09|11.29|13.1|11.3|13.08|11.28|0
1718782500000|2024-06-19 07:35:00|13.08|11.28|13.09|11.29|13.11|11.31|13.06|11.26|0
1718782800000|2024-06-19 07:40:00|13.08|11.28|13.11|11.31|13.14|11.34|13.07|11.27|0
1718783100000|2024-06-19 07:45:00|13.1|11.3|13.07|11.27|13.11|11.31|13.06|11.26|0
1718783400000|2024-06-19 07:50:00|13.08|11.28|13.1|11.3|13.1|11.3|13.07|11.27|0
1718783700000|2024-06-19 07:55:00|13.11|11.31|13.07|11.27|13.11|11.31|13.07|11.27|0
1718784000000|2024-06-19 08:00:00|13.06|11.26|13.06|11.26|13.07|11.27|13.05|11.25|0
1718784300000|2024-06-19 08:05:00|13.07|11.27|13.03|11.23|13.07|11.27|13.03|11.23|0
1718784600000|2024-06-19 08:10:00|13.04|11.24|13.06|11.26|13.07|11.27|13.03|11.23|0
1718784900000|2024-06-19 08:15:00|13.07|11.27|13.07|11.27|13.08|11.28|13.06|11.26|0
1718785200000|2024-06-19 08:20:00|13.08|11.28|13.06|11.26|13.1|11.3|13.06|11.26|0
1718785500000|2024-06-19 08:25:00|13.07|11.27|13.08|11.28|13.09|11.29|13.07|11.27|0
1718785800000|2024-06-19 08:30:00|13.09|11.29|12.35|10.55|13.47|11.67|12.35|10.55|0
1718786100000|2024-06-19 08:35:00|12.36|10.56|12.38|10.58|12.38|10.58|12.36|10.56|0
1718786400000|2024-06-19 08:40:00|12.37|10.57|12.38|10.58|12.38|10.58|12.36|10.56|0
1718786700000|2024-06-19 08:45:00|12.37|10.57|12.39|10.59|12.4|10.6|12.37|10.57|0
1718787000000|2024-06-19 08:50:00|12.4|10.6|12.38|10.58|12.4|10.6|12.37|10.57|0
1718787300000|2024-06-19 08:55:00|12.37|10.57|12.37|10.57|12.37|10.57|12.36|10.56|0
1718787600000|2024-06-19 09:00:00|12.38|10.58|12.35|10.55|12.38|10.58|12.35|10.55|0
1718787900000|2024-06-19 09:05:00|12.33|10.53|12.31|10.51|12.33|10.53|12.31|10.51|0
1718788200000|2024-06-19 09:10:00|12.32|10.52|12.32|10.52|12.33|10.53|12.3|10.5|0
1718788500000|2024-06-19 09:15:00|12.31|10.51|12.32|10.52|12.32|10.52|12.31|10.51|0
1718788800000|2024-06-19 09:20:00|12.33|10.53|12.32|10.52|12.33|10.53|12.32|10.52|0
1718789100000|2024-06-19 09:25:00|12.33|10.53|12.32|10.52|12.33|10.53|12.32|10.52|0
1718789400000|2024-06-19 09:30:00|12.33|10.53|12.33|10.53|12.35|10.55|12.32|10.52|0
1718789700000|2024-06-19 09:35:00|12.34|10.54|12.34|10.54|12.34|10.54|12.33|10.53|0
1718790000000|2024-06-19 09:40:00|12.35|10.55|12.34|10.54|12.36|10.56|12.34|10.54|0
1718790300000|2024-06-19 09:45:00|12.35|10.55|12.33|10.53|12.35|10.55|12.32|10.52|0
1718790600000|2024-06-19 09:50:00|12.32|10.52|12.32|10.52|12.33|10.53|12.31|10.51|0
1718790900000|2024-06-19 09:55:00|12.33|10.53|12.33|10.53|12.34|10.54|12.32|10.52|0
1718791200000|2024-06-19 10:00:00|12.34|10.54|12.32|10.52|12.34|10.54|12.32|10.52|0
1718791500000|2024-06-19 10:05:00|12.33|10.53|12.35|10.55|12.36|10.56|12.32|10.52|0
1718791800000|2024-06-19 10:10:00|12.33|10.53|12.35|10.55|12.35|10.55|12.33|10.53|0
1718792100000|2024-06-19 10:15:00|12.34|10.54|12.33|10.53|12.34|10.54|12.32|10.52|0
1718792400000|2024-06-19 10:20:00|12.34|10.54|12.34|10.54|12.34|10.54|12.33|10.53|0
1718792700000|2024-06-19 10:25:00|12.33|10.53|12.35|10.55|12.35|10.55|12.33|10.53|0
1718793000000|2024-06-19 10:30:00|12.34|10.54|12.32|10.52|12.35|10.55|12.32|10.52|0
1718793300000|2024-06-19 10:35:00|12.33|10.53|12.33|10.53|12.34|10.54|12.32|10.52|0
1718793600000|2024-06-19 10:40:00|12.32|10.52|12.32|10.52|12.33|10.53|12.32|10.52|0
1718793900000|2024-06-19 10:45:00|12.31|10.51|12.31|10.51|12.32|10.52|12.31|10.51|0
1718794200000|2024-06-19 10:50:00|12.3|10.5|12.29|10.49|12.31|10.51|12.28|10.48|0
1718794500000|2024-06-19 10:55:00|12.3|10.5|12.29|10.49|12.31|10.51|12.29|10.49|0
1718794800000|2024-06-19 11:00:00|12.28|10.48|12.29|10.49|12.29|10.49|12.27|10.47|0
1718795100000|2024-06-19 11:05:00|12.3|10.5|12.31|10.51|12.32|10.52|12.29|10.49|0
1718795400000|2024-06-19 11:10:00|12.3|10.5|12.3|10.5|12.32|10.52|12.29|10.49|0
1718795700000|2024-06-19 11:15:00|12.31|10.51|12.32|10.52|12.33|10.53|12.3|10.5|0
1718796000000|2024-06-19 11:20:00|12.31|10.51|12.3|10.5|12.32|10.52|12.3|10.5|0
1718796300000|2024-06-19 11:25:00|12.31|10.51|12.3|10.5|12.31|10.51|12.3|10.5|0
1718796600000|2024-06-19 11:30:00|12.29|10.49|12.29|10.49|12.31|10.51|12.29|10.49|0
1718796900000|2024-06-19 11:35:00|12.3|10.5|12.28|10.48|12.31|10.51|12.28|10.48|0
1718797200000|2024-06-19 11:40:00|12.27|10.47|12.29|10.49|12.29|10.49|12.27|10.47|0
1718797500000|2024-06-19 11:45:00|12.28|10.48|12.29|10.49|12.3|10.5|12.26|10.46|0
1718797800000|2024-06-19 11:50:00|12.3|10.5|12.29|10.49|12.3|10.5|12.29|10.49|0
1718798100000|2024-06-19 11:55:00|12.3|10.5|12.3|10.5|12.32|10.52|12.3|10.5|0
1718798400000|2024-06-19 12:00:00|12.31|10.51|12.31|10.51|12.31|10.51|12.3|10.5|0
1718798700000|2024-06-19 12:05:00|12.3|10.5|12.31|10.51|12.31|10.51|12.3|10.5|0
1718799000000|2024-06-19 12:10:00|12.3|10.5|12.3|10.5|12.31|10.51|12.3|10.5|0
1718799300000|2024-06-19 12:15:00|12.31|10.51|12.31|10.51|12.32|10.52|12.31|10.51|0
1718799600000|2024-06-19 12:20:00|12.32|10.52|12.32|10.52|12.32|10.52|12.32|10.52|0
1718799900000|2024-06-19 12:25:00|12.31|10.51|12.31|10.51|12.32|10.52|12.3|10.5|0
1718800200000|2024-06-19 12:30:00|12.3|10.5|12.32|10.52|12.32|10.52|12.3|10.5|0
1718800500000|2024-06-19 12:35:00|12.31|10.51|12.3|10.5|12.31|10.51|12.3|10.5|0
1718800800000|2024-06-19 12:40:00|12.29|10.49|12.3|10.5|12.3|10.5|12.29|10.49|0
1718801100000|2024-06-19 12:45:00|12.31|10.51|12.3|10.5|12.31|10.51|12.3|10.5|0
1718801400000|2024-06-19 12:50:00|12.29|10.49|12.3|10.5|12.3|10.5|12.29|10.49|0
1718801700000|2024-06-19 12:55:00|12.29|10.49|12.98|11.18|12.99|11.19|12.28|10.48|0
1718802000000|2024-06-19 13:00:00|12.99|11.19|12.97|11.17|12.99|11.19|12.97|11.17|0
1718802300000|2024-06-19 13:05:00|12.96|11.16|12.96|11.16|12.97|11.17|12.96|11.16|0
1718802600000|2024-06-19 13:10:00|12.97|11.17|12.96|11.16|12.97|11.17|12.95|11.15|0
1718802900000|2024-06-19 13:15:00|12.95|11.15|12.94|11.14|12.96|11.16|12.94|11.14|0
1718803200000|2024-06-19 13:20:00|12.44|10.64|11.94|10.14|12.44|10.64|11.94|10.14|0
1718803500000|2024-06-19 13:25:00|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1718803800000|2024-06-19 13:30:00|11.93|10.13|11.94|10.14|11.96|10.16|11.92|10.12|0
1718804100000|2024-06-19 13:35:00|11.95|10.15|11.96|10.16|11.97|10.17|11.94|10.14|0
1718804400000|2024-06-19 13:40:00|11.95|10.15|11.95|10.15|11.96|10.16|11.93|10.13|0
1718804700000|2024-06-19 13:45:00|11.96|10.16|11.97|10.17|11.98|10.18|11.96|10.16|0
1718805000000|2024-06-19 13:50:00|11.98|10.18|11.97|10.17|11.99|10.19|11.97|10.17|0
1718805300000|2024-06-19 13:55:00|11.98|10.18|11.98|10.18|11.98|10.18|11.97|10.17|0
1718805600000|2024-06-19 14:00:00|11.99|10.19|11.97|10.17|12|10.2|11.96|10.16|0
1718805900000|2024-06-19 14:05:00|11.98|10.18|11.98|10.18|11.99|10.19|11.97|10.17|0
1718806200000|2024-06-19 14:10:00|11.97|10.17|11.98|10.18|11.99|10.19|11.97|10.17|0
1718806500000|2024-06-19 14:15:00|11.99|10.19|12|10.2|12|10.2|11.99|10.19|0
1718806800000|2024-06-19 14:20:00|12.01|10.21|12.02|10.22|12.02|10.22|12|10.2|0
1718807100000|2024-06-19 14:25:00|12.01|10.21|12.02|10.22|12.03|10.23|12.01|10.21|0
1718807400000|2024-06-19 14:30:00|12.03|10.23|12.05|10.25|12.05|10.25|12.02|10.22|0
1718807700000|2024-06-19 14:35:00|12.06|10.26|12|10.2|12.06|10.26|12|10.2|0
1718808000000|2024-06-19 14:40:00|12.01|10.21|11.98|10.18|12.01|10.21|11.98|10.18|0
1718808300000|2024-06-19 14:45:00|11.97|10.17|11.99|10.19|12|10.2|11.97|10.17|0
1718808600000|2024-06-19 14:50:00|12|10.2|11.99|10.19|12.01|10.21|11.99|10.19|0
1718808900000|2024-06-19 14:55:00|12|10.2|11.99|10.19|12|10.2|11.99|10.19|0
1718809200000|2024-06-19 15:00:00|12|10.2|12|10.2|12.01|10.21|11.99|10.19|0
1718809500000|2024-06-19 15:05:00|11.99|10.19|11.99|10.19|12|10.2|11.99|10.19|0
1718809800000|2024-06-19 15:10:00|12|10.2|11.98|10.18|12|10.2|11.98|10.18|0
1718810100000|2024-06-19 15:15:00|11.97|10.17|11.99|10.19|12|10.2|11.97|10.17|0
1718810400000|2024-06-19 15:20:00|12|10.2|12|10.2|12|10.2|11.99|10.19|0
1718810700000|2024-06-19 15:25:00|11.99|10.19|11.99|10.19|11.99|10.19|11.99|10.19|0
1718811000000|2024-06-19 15:30:00|11.98|10.18|11.98|10.18|12|10.2|11.98|10.18|0
1718811300000|2024-06-19 15:35:00|11.99|10.19|11.98|10.18|11.99|10.19|11.97|10.17|0
1718811600000|2024-06-19 15:40:00|11.99|10.19|11.98|10.18|11.99|10.19|11.98|10.18|0
1718811900000|2024-06-19 15:45:00|11.99|10.19|11.98|10.18|11.99|10.19|11.97|10.17|0
1718812200000|2024-06-19 15:50:00|11.97|10.17|11.99|10.19|11.99|10.19|11.97|10.17|0
1718812500000|2024-06-19 15:55:00|11.98|10.18|11.98|10.18|11.99|10.19|11.98|10.18|0
1718812800000|2024-06-19 16:00:00|11.99|10.19|11.99|10.19|11.99|10.19|11.97|10.17|0
1718813100000|2024-06-19 16:05:00|12|10.2|12.01|10.21|12.01|10.21|12|10.2|0
1718813400000|2024-06-19 16:10:00|12|10.2|12|10.2|12|10.2|12|10.2|0
1718813700000|2024-06-19 16:15:00|12.01|10.21|12.01|10.21|12.01|10.21|12.01|10.21|0
1718814000000|2024-06-19 16:20:00|12|10.2|12|10.2|12|10.2|12|10.2|0
1718814300000|2024-06-19 16:25:00|12.01|10.21|12|10.2|12.01|10.21|12|10.2|0
1718814600000|2024-06-19 16:30:00|12.01|10.21|12.01|10.21|12.01|10.21|12|10.2|0
1718814900000|2024-06-19 16:35:00|12|10.2|12.01|10.21|12.01|10.21|12|10.2|0
1718815200000|2024-06-19 16:40:00|12|10.2|12|10.2|12|10.2|12|10.2|0
1718815800000|2024-06-19 16:50:00|12.01|10.21|12|10.2|12.01|10.21|12|10.2|0
1718816100000|2024-06-19 16:55:00|12.01|10.21|12.01|10.21|12.01|10.21|12|10.2|0
1718816400000|2024-06-19 17:00:00|12|10.2|11.98|10.18|12.01|10.21|11.98|10.18|0
1718816700000|2024-06-19 17:05:00|11.96|10.16|11.96|10.16|12.07|10.27|11.96|10.16|0
1718817000000|2024-06-19 17:10:00|11.93|10.13|11.93|10.13|11.93|10.13|11.93|10.13|0
1718817300000|2024-06-19 17:15:00|11.91|10.11|11.93|10.13|11.93|10.13|11.91|10.11|0
1718817600000|2024-06-19 17:20:00|11.91|10.11|11.93|10.13|11.93|10.13|11.91|10.11|0
1718820900000|2024-06-19 18:15:00|11.92|10.12|11.92|10.12|11.92|10.12|11.92|10.12|0
1718824200000|2024-06-19 19:10:00|11.91|10.11|11.89|10.09|11.92|10.12|11.89|10.09|0
1718825700000|2024-06-19 19:35:00|11.92|10.12|11.89|10.09|11.92|10.12|11.89|10.09|0
1718826300000|2024-06-19 19:45:00|11.87|10.07|11.87|10.07|11.87|10.07|11.87|10.07|0
1718826600000|2024-06-19 19:50:00|11.84|10.04|11.83|10.03|11.84|10.04|11.82|10.02|0
1718828100000|2024-06-19 20:15:00|11.93|9.93|11.93|9.93|11.93|9.93|11.93|9.93|0
1718830500000|2024-06-19 20:55:00|11.92|9.92|11.92|9.92|11.92|9.92|11.92|9.92|0
1718832900000|2024-06-19 21:35:00|11.91|9.91|11.91|9.91|11.91|9.91|11.91|9.91|0
1718834400000|2024-06-19 22:00:00|12.05|10.05|12.04|10.04|12.06|10.06|12.02|10.02|0
1718834700000|2024-06-19 22:05:00|12.05|10.05|12.08|10.08|12.08|10.08|12.04|10.04|0
1718835000000|2024-06-19 22:10:00|12.07|10.07|12.05|10.05|12.08|10.08|12.05|10.05|0
1718835300000|2024-06-19 22:15:00|12.04|10.04|12.03|10.03|12.04|10.04|12.03|10.03|0
1718835600000|2024-06-19 22:20:00|12.04|10.04|12.05|10.05|12.06|10.06|12.04|10.04|0
1718835900000|2024-06-19 22:25:00|12.06|10.06|12.06|10.06|12.07|10.07|12.05|10.05|0
1718836200000|2024-06-19 22:30:00|12.08|10.08|12.06|10.06|12.08|10.08|12.06|10.06|0
1718836500000|2024-06-19 22:35:00|12.07|10.07|12.06|10.06|12.07|10.07|12.06|10.06|0
1718836800000|2024-06-19 22:40:00|12.07|10.07|12.07|10.07|12.07|10.07|12.05|10.05|0
1718837100000|2024-06-19 22:45:00|12.06|10.06|12.06|10.06|12.06|10.06|12.06|10.06|0
1718837400000|2024-06-19 22:50:00|12.07|10.07|12.07|10.07|12.07|10.07|12.07|10.07|0
1718837700000|2024-06-19 22:55:00|12.08|10.08|12.07|10.07|12.08|10.08|12.07|10.07|0
1718838000000|2024-06-19 23:00:00|12.06|10.06|12.05|10.05|12.06|10.06|12.05|10.05|0
1718838300000|2024-06-19 23:05:00|12.06|10.06|12.06|10.06|12.06|10.06|12.05|10.05|0
1718838600000|2024-06-19 23:10:00|12.05|10.05|12.05|10.05|12.06|10.06|12.04|10.04|0
1718838900000|2024-06-19 23:15:00|12.06|10.06|12.06|10.06|12.06|10.06|12.05|10.05|0
1718839200000|2024-06-19 23:20:00|12.05|10.05|12.04|10.04|12.05|10.05|12.04|10.04|0
1718839500000|2024-06-19 23:25:00|12.05|10.05|12.04|10.04|12.05|10.05|12.04|10.04|0
1718840100000|2024-06-19 23:35:00|12.03|10.03|12.04|10.04|12.04|10.04|12.02|10.02|0
1718840400000|2024-06-19 23:40:00|12.03|10.03|12.04|10.04|12.04|10.04|12.03|10.03|0
1718840700000|2024-06-19 23:45:00|12.05|10.05|12.05|10.05|12.05|10.05|12.04|10.04|0
1718841000000|2024-06-19 23:50:00|12.04|10.04|12.03|10.03|12.05|10.05|12.03|10.03|0
1718841300000|2024-06-19 23:55:00|12.02|10.02|12.03|10.03|12.03|10.03|12.02|10.02|0
1718841600000|2024-06-20 00:00:00|12.02|10.02|12|10|12.03|10.03|12|10|0
1718841900000|2024-06-20 00:05:00|12.01|10.01|12|10|12.01|10.01|12|10|0
1718842200000|2024-06-20 00:10:00|11.99|9.99|11.99|9.99|12|10|11.99|9.99|0
1718842500000|2024-06-20 00:15:00|11.89|10.09|11.89|10.09|11.9|10.1|11.89|10.09|0
1718842800000|2024-06-20 00:20:00|11.9|10.1|11.9|10.1|11.9|10.1|11.89|10.09|0
1718843100000|2024-06-20 00:25:00|11.89|10.09|11.88|10.08|11.9|10.1|11.88|10.08|0
1718843400000|2024-06-20 00:30:00|11.89|10.09|11.88|10.08|11.89|10.09|11.88|10.08|0
1718843700000|2024-06-20 00:35:00|11.89|10.09|11.87|10.07|11.89|10.09|11.87|10.07|0
1718844000000|2024-06-20 00:40:00|11.88|10.08|11.89|10.09|11.89|10.09|11.87|10.07|0
1718844300000|2024-06-20 00:45:00|11.88|10.08|11.85|10.05|11.88|10.08|11.85|10.05|0
1718844600000|2024-06-20 00:50:00|11.86|10.06|11.85|10.05|11.86|10.06|11.85|10.05|0
1718844900000|2024-06-20 00:55:00|11.86|10.06|11.85|10.05|11.86|10.06|11.84|10.04|0
1718845200000|2024-06-20 01:00:00|11.84|10.04|11.82|10.02|11.84|10.04|11.82|10.02|0
1718845500000|2024-06-20 01:05:00|11.83|10.03|11.83|10.03|11.83|10.03|11.83|10.03|0
1718845800000|2024-06-20 01:10:00|11.84|10.04|11.83|10.03|11.84|10.04|11.82|10.02|0
1718846100000|2024-06-20 01:15:00|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1718846400000|2024-06-20 01:20:00|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1718846700000|2024-06-20 01:25:00|11.82|10.02|11.82|10.02|11.82|10.02|11.82|10.02|0
1718847000000|2024-06-20 01:30:00|11.83|10.03|11.82|10.02|11.83|10.03|11.81|10.01|0
1718847300000|2024-06-20 01:35:00|11.81|10.01|11.8|10|11.82|10.02|11.79|9.99|0
1718847600000|2024-06-20 01:40:00|11.79|9.99|11.79|9.99|11.8|10|11.79|9.99|0
1718847900000|2024-06-20 01:45:00|11.8|10|11.79|9.99|11.8|10|11.79|9.99|0
1718848200000|2024-06-20 01:50:00|11.78|9.98|11.79|9.99|11.8|10|11.78|9.98|0
1718848500000|2024-06-20 01:55:00|11.8|10|11.81|10.01|11.81|10.01|11.79|9.99|0
1718848800000|2024-06-20 02:00:00|11.82|10.02|11.82|10.02|11.83|10.03|11.82|10.02|0
1718849100000|2024-06-20 02:05:00|11.81|10.01|11.82|10.02|11.82|10.02|11.81|10.01|0
1718849400000|2024-06-20 02:10:00|11.81|10.01|11.81|10.01|11.82|10.02|11.81|10.01|0
1718849700000|2024-06-20 02:15:00|11.82|10.02|11.82|10.02|11.83|10.03|11.82|10.02|0
1718850000000|2024-06-20 02:20:00|11.81|10.01|11.81|10.01|11.82|10.02|11.81|10.01|0
1718850600000|2024-06-20 02:30:00|11.82|10.02|11.82|10.02|11.82|10.02|11.82|10.02|0
1718850900000|2024-06-20 02:35:00|11.83|10.03|11.83|10.03|11.83|10.03|11.82|10.02|0
1718851200000|2024-06-20 02:40:00|11.84|10.04|11.84|10.04|11.84|10.04|11.83|10.03|0
1718851500000|2024-06-20 02:45:00|11.85|10.05|11.84|10.04|11.85|10.05|11.84|10.04|0
1718851800000|2024-06-20 02:50:00|11.83|10.03|11.84|10.04|11.84|10.04|11.83|10.03|0
1718852100000|2024-06-20 02:55:00|11.83|10.03|11.83|10.03|11.84|10.04|11.83|10.03|0
1718852700000|2024-06-20 03:05:00|11.82|10.02|11.81|10.01|11.82|10.02|11.8|10|0
1718853000000|2024-06-20 03:10:00|11.8|10|11.81|10.01|11.81|10.01|11.8|10|0
1718853600000|2024-06-20 03:20:00|11.82|10.02|11.82|10.02|11.82|10.02|11.81|10.01|0
1718853900000|2024-06-20 03:25:00|11.83|10.03|11.83|10.03|11.83|10.03|11.82|10.02|0
1718854200000|2024-06-20 03:30:00|11.82|10.02|11.82|10.02|11.83|10.03|11.82|10.02|0
1718854800000|2024-06-20 03:40:00|11.81|10.01|11.8|10|11.82|10.02|11.8|10|0
1718855100000|2024-06-20 03:45:00|11.79|9.99|11.78|9.98|11.79|9.99|11.73|9.93|0
1718855400000|2024-06-20 03:50:00|11.77|9.97|11.76|9.96|11.77|9.97|11.75|9.95|0
1718855700000|2024-06-20 03:55:00|11.75|9.95|11.72|9.92|11.75|9.95|11.7|9.9|0
1718856000000|2024-06-20 04:00:00|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1718856300000|2024-06-20 04:05:00|11.72|9.92|11.73|9.93|11.73|9.93|11.72|9.92|0
1718856600000|2024-06-20 04:10:00|11.72|9.92|11.71|9.91|11.72|9.92|11.71|9.91|0
1718856900000|2024-06-20 04:15:00|11.7|9.9|11.7|9.9|11.7|9.9|11.69|9.89|0
1718857200000|2024-06-20 04:20:00|11.69|9.89|11.7|9.9|11.7|9.9|11.69|9.89|0
1718857500000|2024-06-20 04:25:00|11.69|9.89|11.69|9.89|11.7|9.9|11.67|9.87|0
1718857800000|2024-06-20 04:30:00|11.68|9.88|11.69|9.89|11.69|9.89|11.68|9.88|0
1718858100000|2024-06-20 04:35:00|11.68|9.88|11.67|9.87|11.68|9.88|11.67|9.87|0
1718858400000|2024-06-20 04:40:00|11.66|9.86|11.66|9.86|11.67|9.87|11.66|9.86|0
1718858700000|2024-06-20 04:45:00|11.67|9.87|11.68|9.88|11.68|9.88|11.67|9.87|0
1718859000000|2024-06-20 04:50:00|11.67|9.87|11.66|9.86|11.67|9.87|11.66|9.86|0
1718859300000|2024-06-20 04:55:00|11.65|9.85|11.64|9.84|11.66|9.86|11.63|9.83|0
1718859600000|2024-06-20 05:00:00|11.65|9.85|11.55|9.75|11.65|9.85|11.55|9.75|0
1718859900000|2024-06-20 05:05:00|11.56|9.76|11.58|9.78|11.59|9.79|11.54|9.74|0
1718860200000|2024-06-20 05:10:00|11.59|9.79|11.59|9.79|11.6|9.8|11.58|9.78|0
1718860500000|2024-06-20 05:15:00|11.58|9.78|11.6|9.8|11.6|9.8|11.58|9.78|0
1718860800000|2024-06-20 05:20:00|11.59|9.79|11.59|9.79|11.6|9.8|11.59|9.79|0
1718861100000|2024-06-20 05:25:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1718861400000|2024-06-20 05:30:00|11.6|9.8|11.58|9.78|11.6|9.8|11.58|9.78|0
1718861700000|2024-06-20 05:35:00|11.59|9.79|11.54|9.74|11.59|9.79|11.54|9.74|0
1718862000000|2024-06-20 05:40:00|11.55|9.75|11.53|9.73|11.56|9.76|11.53|9.73|0
1718862300000|2024-06-20 05:45:00|11.54|9.74|11.54|9.74|11.55|9.75|11.53|9.73|0
1718862600000|2024-06-20 05:50:00|11.55|9.75|11.56|9.76|11.56|9.76|11.54|9.74|0
1718862900000|2024-06-20 05:55:00|11.57|9.77|11.55|9.75|11.57|9.77|11.55|9.75|0
1718863200000|2024-06-20 06:00:00|11.56|9.76|11.57|9.77|11.6|9.8|11.54|9.74|0
1718863500000|2024-06-20 06:05:00|11.58|9.78|11.56|9.76|11.59|9.79|11.56|9.76|0
1718863800000|2024-06-20 06:10:00|11.57|9.77|11.56|9.76|11.58|9.78|11.56|9.76|0
1718864100000|2024-06-20 06:15:00|11.57|9.77|11.56|9.76|11.57|9.77|11.56|9.76|0
1718864400000|2024-06-20 06:20:00|11.57|9.77|11.55|9.75|11.58|9.78|11.54|9.74|0
1718864700000|2024-06-20 06:25:00|11.54|9.74|11.55|9.75|11.56|9.76|11.54|9.74|0
1718865000000|2024-06-20 06:30:00|11.54|9.74|11.58|9.78|11.58|9.78|11.54|9.74|0
1718865300000|2024-06-20 06:35:00|11.57|9.77|11.6|9.8|11.6|9.8|11.57|9.77|0
1718865600000|2024-06-20 06:40:00|11.59|9.79|11.59|9.79|11.6|9.8|11.57|9.77|0
1718865900000|2024-06-20 06:45:00|11.6|9.8|11.8|10|11.81|10.01|11.58|9.78|0
1718866200000|2024-06-20 06:50:00|11.81|10.01|11.79|9.99|11.81|10.01|11.78|9.98|0
1718866500000|2024-06-20 06:55:00|11.78|9.98|11.81|10.01|11.81|10.01|11.78|9.98|0
1718866800000|2024-06-20 07:00:00|11.82|10.02|11.78|9.98|11.82|10.02|11.78|9.98|0
1718867100000|2024-06-20 07:05:00|11.77|9.97|11.74|9.94|11.77|9.97|11.73|9.93|0
1718867400000|2024-06-20 07:10:00|11.75|9.95|11.73|9.93|11.75|9.95|11.72|9.92|0
1718867700000|2024-06-20 07:15:00|11.72|9.92|11.67|9.87|11.73|9.93|11.64|9.84|0
1718868000000|2024-06-20 07:20:00|11.66|9.86|11.66|9.86|11.7|9.9|11.65|9.85|0
1718868300000|2024-06-20 07:25:00|11.67|9.87|11.65|9.85|11.67|9.87|11.65|9.85|0
1718868600000|2024-06-20 07:30:00|11.62|9.82|11.62|9.82|11.64|9.84|11.54|9.74|0
1718868900000|2024-06-20 07:35:00|11.61|9.81|11.65|9.85|11.67|9.87|11.61|9.81|0
1718869200000|2024-06-20 07:40:00|11.66|9.86|11.67|9.87|11.67|9.87|11.62|9.82|0
1718869500000|2024-06-20 07:45:00|11.66|9.86|11.73|9.93|11.73|9.93|11.66|9.86|0
1718869800000|2024-06-20 07:50:00|11.72|9.92|11.73|9.93|11.73|9.93|11.7|9.9|0
1718870100000|2024-06-20 07:55:00|11.72|9.92|11.69|9.89|11.74|9.94|11.69|9.89|0
1718870400000|2024-06-20 08:00:00|11.7|9.9|11.71|9.91|11.73|9.93|11.68|9.88|0
1718870700000|2024-06-20 08:05:00|11.7|9.9|11.67|9.87|11.7|9.9|11.66|9.86|0
1718871000000|2024-06-20 08:10:00|11.66|9.86|11.68|9.88|11.71|9.91|11.65|9.85|0
1718871300000|2024-06-20 08:15:00|11.69|9.89|11.68|9.88|11.71|9.91|11.68|9.88|0
1718871600000|2024-06-20 08:20:00|11.69|9.89|11.69|9.89|11.7|9.9|11.67|9.87|0
1718871900000|2024-06-20 08:25:00|11.7|9.9|11.7|9.9|11.71|9.91|11.69|9.89|0
1718872200000|2024-06-20 08:30:00|11.71|9.91|11.74|9.94|11.74|9.94|11.7|9.9|0
1718872500000|2024-06-20 08:35:00|11.73|9.93|11.72|9.92|11.74|9.94|11.71|9.91|0
1718872800000|2024-06-20 08:40:00|11.71|9.91|11.69|9.89|11.72|9.92|11.69|9.89|0
1718873100000|2024-06-20 08:45:00|11.68|9.88|11.92|10.12|11.92|10.12|11.66|9.86|0
1718873400000|2024-06-20 08:50:00|11.93|10.13|11.87|10.07|11.93|10.13|11.87|10.07|0
1718873700000|2024-06-20 08:55:00|11.88|10.08|11.88|10.08|11.89|10.09|11.87|10.07|0
1718874000000|2024-06-20 09:00:00|11.87|10.07|11.88|10.08|11.89|10.09|11.86|10.06|0
1718874300000|2024-06-20 09:05:00|11.87|10.07|11.87|10.07|11.89|10.09|11.85|10.05|0
1718874600000|2024-06-20 09:10:00|11.86|10.06|11.89|10.09|11.89|10.09|11.85|10.05|0
1718874900000|2024-06-20 09:15:00|11.9|10.1|11.9|10.1|11.93|10.13|11.89|10.09|0
1718875200000|2024-06-20 09:20:00|11.91|10.11|11.88|10.08|11.93|10.13|11.88|10.08|0
1718875500000|2024-06-20 09:25:00|11.89|10.09|11.87|10.07|11.89|10.09|11.87|10.07|0
1718875800000|2024-06-20 09:30:00|11.88|10.08|11.89|10.09|11.89|10.09|11.86|10.06|0
1718876100000|2024-06-20 09:35:00|11.88|10.08|11.9|10.1|11.93|10.13|11.88|10.08|0
1718876400000|2024-06-20 09:40:00|11.91|10.11|11.91|10.11|11.92|10.12|11.9|10.1|0
1718876700000|2024-06-20 09:45:00|11.92|10.12|11.87|10.07|11.92|10.12|11.87|10.07|0
1718877000000|2024-06-20 09:50:00|11.88|10.08|11.88|10.08|11.89|10.09|11.87|10.07|0
1718877300000|2024-06-20 09:55:00|11.87|10.07|11.76|9.96|11.88|10.08|11.76|9.96|0
1718877600000|2024-06-20 10:00:00|11.75|9.95|11.76|9.96|11.76|9.96|11.75|9.95|0
1718877900000|2024-06-20 10:05:00|11.77|9.97|11.78|9.98|11.79|9.99|11.76|9.96|0
1718878200000|2024-06-20 10:10:00|11.79|9.99|11.76|9.96|11.79|9.99|11.76|9.96|0
1718878500000|2024-06-20 10:15:00|11.75|9.95|11.76|9.96|11.76|9.96|11.73|9.93|0
1718878800000|2024-06-20 10:20:00|11.75|9.95|11.73|9.93|11.75|9.95|11.73|9.93|0
1718879100000|2024-06-20 10:25:00|11.72|9.92|11.73|9.93|11.73|9.93|11.72|9.92|0
1718879400000|2024-06-20 10:30:00|11.74|9.94|11.72|9.92|11.74|9.94|11.71|9.91|0
1718879700000|2024-06-20 10:35:00|11.71|9.91|11.73|9.93|11.73|9.93|11.71|9.91|0
1718880000000|2024-06-20 10:40:00|11.72|9.92|11.72|9.92|11.75|9.95|11.71|9.91|0
1718880300000|2024-06-20 10:45:00|11.73|9.93|11.74|9.94|11.74|9.94|11.72|9.92|0
1718880600000|2024-06-20 10:50:00|11.73|9.93|11.73|9.93|11.74|9.94|11.72|9.92|0
1718880900000|2024-06-20 10:55:00|11.72|9.92|11.76|9.96|11.76|9.96|11.72|9.92|0
1718881200000|2024-06-20 11:00:00|11.77|9.97|11.73|9.93|11.78|9.98|11.73|9.93|0
1718881500000|2024-06-20 11:05:00|11.72|9.92|11.74|9.94|11.74|9.94|11.7|9.9|0
1718881800000|2024-06-20 11:10:00|11.75|9.95|11.74|9.94|11.76|9.96|11.73|9.93|0
1718882100000|2024-06-20 11:15:00|11.75|9.95|11.75|9.95|11.76|9.96|11.73|9.93|0
1718882400000|2024-06-20 11:20:00|11.76|9.96|11.76|9.96|11.78|9.98|11.75|9.95|0
1718882700000|2024-06-20 11:25:00|11.77|9.97|11.74|9.94|11.77|9.97|11.73|9.93|0
1718883000000|2024-06-20 11:30:00|11.75|9.95|11.74|9.94|11.75|9.95|11.74|9.94|0
1718883300000|2024-06-20 11:35:00|11.75|9.95|11.79|9.99|11.79|9.99|11.74|9.94|0
1718883600000|2024-06-20 11:40:00|11.78|9.98|11.78|9.98|11.79|9.99|11.76|9.96|0
1718883900000|2024-06-20 11:45:00|11.77|9.97|11.79|9.99|11.81|10.01|11.77|9.97|0
1718884200000|2024-06-20 11:50:00|11.8|10|11.81|10.01|11.85|10.05|11.79|9.99|0
1718884500000|2024-06-20 11:55:00|11.82|10.02|11.81|10.01|11.82|10.02|11.78|9.98|0
1718884800000|2024-06-20 12:00:00|11.8|10|11.77|9.97|11.82|10.02|11.77|9.97|0
1718885100000|2024-06-20 12:05:00|11.78|9.98|11.83|10.03|11.84|10.04|11.78|9.98|0
1718885400000|2024-06-20 12:10:00|11.84|10.04|11.88|10.08|11.89|10.09|11.84|10.04|0
1718885700000|2024-06-20 12:15:00|11.89|10.09|11.83|10.03|11.89|10.09|11.83|10.03|0
1718886000000|2024-06-20 12:20:00|11.84|10.04|11.84|10.04|11.85|10.05|11.82|10.02|0
1718886300000|2024-06-20 12:25:00|11.83|10.03|11.79|9.99|11.84|10.04|11.79|9.99|0
1718886600000|2024-06-20 12:30:00|11.78|9.98|11.8|10|11.82|10.02|11.7|9.9|0
1718886900000|2024-06-20 12:35:00|11.79|9.99|11.82|10.02|11.85|10.05|11.76|9.96|0
1718887200000|2024-06-20 12:40:00|11.81|10.01|11.85|10.05|11.89|10.09|11.81|10.01|0
1718887500000|2024-06-20 12:45:00|11.86|10.06|11.83|10.03|11.89|10.09|11.82|10.02|0
1718887800000|2024-06-20 12:50:00|11.82|10.02|11.77|9.97|11.82|10.02|11.75|9.95|0
1718888100000|2024-06-20 12:55:00|11.78|9.98|11.87|10.07|11.89|10.09|11.78|9.98|0
1718888400000|2024-06-20 13:00:00|11.86|10.06|11.85|10.05|11.89|10.09|11.83|10.03|0
1718888700000|2024-06-20 13:05:00|11.84|10.04|11.86|10.06|11.89|10.09|11.83|10.03|0
1718889000000|2024-06-20 13:10:00|11.87|10.07|11.87|10.07|11.91|10.11|11.87|10.07|0
1718889300000|2024-06-20 13:15:00|11.88|10.08|11.9|10.1|11.92|10.12|11.86|10.06|0
1718889600000|2024-06-20 13:20:00|11.89|10.09|11.87|10.07|11.91|10.11|11.87|10.07|0
1718889900000|2024-06-20 13:25:00|11.86|10.06|11.9|10.1|11.9|10.1|11.85|10.05|0
1718890200000|2024-06-20 13:30:00|11.88|10.08|11.98|10.18|12.02|10.22|11.68|9.88|0
1718890500000|2024-06-20 13:35:00|11.97|10.17|11.92|10.12|11.98|10.18|11.9|10.1|0
1718890800000|2024-06-20 13:40:00|11.91|10.11|11.76|9.96|11.93|10.13|11.76|9.96|0
1718891100000|2024-06-20 13:45:00|11.77|9.97|11.76|9.96|11.78|9.98|11.73|9.93|0
1718891400000|2024-06-20 13:50:00|11.75|9.95|12.01|10.21|12.03|10.23|11.75|9.95|0
1718891700000|2024-06-20 13:55:00|12.02|10.22|12.08|10.28|12.1|10.3|12|10.2|0
1718892000000|2024-06-20 14:00:00|12.07|10.27|12.06|10.26|12.1|10.3|12.03|10.23|0
1718892300000|2024-06-20 14:05:00|12.07|10.27|12.19|10.39|12.19|10.39|12.06|10.26|0
1718892600000|2024-06-20 14:10:00|12.17|10.37|12.29|10.49|12.33|10.53|12.17|10.37|0
1718892900000|2024-06-20 14:15:00|12.3|10.5|12.33|10.53|12.34|10.54|12.08|10.28|0
1718893200000|2024-06-20 14:20:00|12.34|10.54|12.25|10.45|12.34|10.54|12.2|10.4|0
1718893500000|2024-06-20 14:25:00|12.28|10.48|12.19|10.39|12.28|10.48|12.16|10.36|0
1718893800000|2024-06-20 14:30:00|12.2|10.4|12.18|10.38|12.22|10.42|12.12|10.32|0
1718894100000|2024-06-20 14:35:00|12.19|10.39|12.18|10.38|12.24|10.44|12.17|10.37|0
1718894400000|2024-06-20 14:40:00|12.19|10.39|12.2|10.4|12.25|10.45|12.19|10.39|0
1718894700000|2024-06-20 14:45:00|12.19|10.39|12.27|10.47|12.28|10.48|12.18|10.38|0
1718895000000|2024-06-20 14:50:00|12.26|10.46|12.23|10.43|12.26|10.46|12.2|10.4|0
1718895300000|2024-06-20 14:55:00|12.24|10.44|12.15|10.35|12.24|10.44|12.14|10.34|0
1718895600000|2024-06-20 15:00:00|12.14|10.34|12.16|10.36|12.17|10.37|12.11|10.31|0
1718895900000|2024-06-20 15:05:00|12.14|10.34|12.1|10.3|12.16|10.36|12.07|10.27|0
1718896200000|2024-06-20 15:10:00|12.11|10.31|12.1|10.3|12.13|10.33|12.1|10.3|0
1718896500000|2024-06-20 15:15:00|12.11|10.31|12.18|10.38|12.19|10.39|12.1|10.3|0
1718896800000|2024-06-20 15:20:00|12.19|10.39|12.21|10.41|12.26|10.46|12.18|10.38|0
1718897100000|2024-06-20 15:25:00|12.22|10.42|12.24|10.44|12.27|10.47|12.21|10.41|0
1718897400000|2024-06-20 15:30:00|12.25|10.45|12.19|10.39|12.27|10.47|12.19|10.39|0
1718897700000|2024-06-20 15:35:00|12.2|10.4|12.23|10.43|12.23|10.43|12.18|10.38|0
1718898000000|2024-06-20 15:40:00|12.24|10.44|12.22|10.42|12.24|10.44|12.17|10.37|0
1718898300000|2024-06-20 15:45:00|12.21|10.41|12.34|10.54|12.35|10.55|12.2|10.4|0
1718898600000|2024-06-20 15:50:00|12.35|10.55|12.29|10.49|12.35|10.55|12.24|10.44|0
1718898900000|2024-06-20 15:55:00|12.3|10.5|12.35|10.55|12.35|10.55|12.28|10.48|0
1718899200000|2024-06-20 16:00:00|12.34|10.54|12.36|10.56|12.36|10.56|12.31|10.51|0
1718899500000|2024-06-20 16:05:00|12.35|10.55|12.35|10.55|12.36|10.56|12.29|10.49|0
1718899800000|2024-06-20 16:10:00|12.34|10.54|12.31|10.51|12.35|10.55|12.29|10.49|0
1718900100000|2024-06-20 16:15:00|12.3|10.5|12.36|10.56|12.37|10.57|12.29|10.49|0
1718900400000|2024-06-20 16:20:00|12.37|10.57|12.59|10.79|12.6|10.8|12.36|10.56|0
1718900700000|2024-06-20 16:25:00|12.58|10.78|12.63|10.83|12.69|10.89|12.2|10.4|0
1718901000000|2024-06-20 16:30:00|12.64|10.84|12.8|11|12.87|11.07|12.63|10.83|0
1718901300000|2024-06-20 16:35:00|12.81|11.01|12.76|10.96|12.86|11.06|12.72|10.92|0
1718901600000|2024-06-20 16:40:00|12.74|10.94|12.64|10.84|12.74|10.94|12.6|10.8|0
1718901900000|2024-06-20 16:45:00|12.65|10.85|12.58|10.78|12.65|10.85|12.54|10.74|0
1718902200000|2024-06-20 16:50:00|12.57|10.77|12.57|10.77|12.57|10.77|12.46|10.66|0
1718902500000|2024-06-20 16:55:00|12.58|10.78|12.56|10.76|12.64|10.84|12.54|10.74|0
1718902800000|2024-06-20 17:00:00|12.58|10.78|12.75|10.95|12.76|10.96|12.56|10.76|0
1718903100000|2024-06-20 17:05:00|12.76|10.96|12.88|11.08|12.93|11.13|12.71|10.91|0
1718903400000|2024-06-20 17:10:00|12.89|11.09|12.71|10.91|12.89|11.09|12.67|10.87|0
1718903700000|2024-06-20 17:15:00|12.7|10.9|12.7|10.9|12.72|10.92|12.63|10.83|0
1718904000000|2024-06-20 17:20:00|12.72|10.92|12.84|11.04|12.86|11.06|12.71|10.91|0
1718904300000|2024-06-20 17:25:00|12.85|11.05|12.86|11.06|12.9|11.1|12.82|11.02|0
1718904600000|2024-06-20 17:30:00|12.84|11.04|12.95|11.15|12.98|11.18|12.75|10.95|0
1718904900000|2024-06-20 17:35:00|12.93|11.13|12.99|11.19|13.06|11.26|12.92|11.12|0
1718905200000|2024-06-20 17:40:00|12.98|11.18|12.72|10.92|12.98|11.18|12.55|10.75|0
1718905500000|2024-06-20 17:45:00|12.73|10.93|12.77|10.97|12.81|11.01|12.71|10.91|0
1718905800000|2024-06-20 17:50:00|12.76|10.96|12.74|10.94|12.81|11.01|12.72|10.92|0
1718906100000|2024-06-20 17:55:00|12.75|10.95|12.62|10.82|12.75|10.95|12.62|10.82|0
1718906400000|2024-06-20 18:00:00|12.63|10.83|12.46|10.66|12.63|10.83|12.46|10.66|0
1718906700000|2024-06-20 18:05:00|12.45|10.65|12.44|10.64|12.47|10.67|12.4|10.6|0
1718907000000|2024-06-20 18:10:00|12.43|10.63|12.48|10.68|12.54|10.74|12.43|10.63|0
1718907300000|2024-06-20 18:15:00|12.49|10.69|12.44|10.64|12.49|10.69|12.41|10.61|0
1718907600000|2024-06-20 18:20:00|12.45|10.65|12.41|10.61|12.51|10.71|12.4|10.6|0
1718907900000|2024-06-20 18:25:00|12.4|10.6|12.41|10.61|12.77|10.97|12.39|10.59|0
1718908200000|2024-06-20 18:30:00|12.43|10.63|12.47|10.67|12.48|10.68|12.38|10.58|0
1718908500000|2024-06-20 18:35:00|12.48|10.68|12.57|10.77|12.61|10.81|12.47|10.67|0
1718908800000|2024-06-20 18:40:00|12.56|10.76|12.57|10.77|12.6|10.8|12.49|10.69|0
1718909100000|2024-06-20 18:45:00|12.58|10.78|12.53|10.73|12.58|10.78|12.52|10.72|0
1718909400000|2024-06-20 18:50:00|12.54|10.74|12.58|10.78|12.62|10.82|12.54|10.74|0
1718909700000|2024-06-20 18:55:00|12.57|10.77|12.63|10.83|12.63|10.83|12.51|10.71|0
1718910000000|2024-06-20 19:00:00|12.62|10.82|12.8|11|12.86|11.06|12.59|10.79|0
1718910300000|2024-06-20 19:05:00|12.79|10.99|12.74|10.94|12.85|11.05|12.72|10.92|0
1718910600000|2024-06-20 19:10:00|12.75|10.95|12.68|10.88|12.77|10.97|12.66|10.86|0
1718910900000|2024-06-20 19:15:00|12.69|10.89|12.78|10.98|12.78|10.98|12.68|10.88|0
1718911200000|2024-06-20 19:20:00|12.77|10.97|12.89|11.09|12.95|11.15|12.75|10.95|0
1718911500000|2024-06-20 19:25:00|12.88|11.08|12.62|10.82|12.88|11.08|12.61|10.81|0
1718911800000|2024-06-20 19:30:00|12.61|10.81|12.53|10.73|12.71|10.91|12.52|10.72|0
1718912100000|2024-06-20 19:35:00|12.54|10.74|12.7|10.9|12.74|10.94|12.52|10.72|0
1718912400000|2024-06-20 19:40:00|12.69|10.89|12.61|10.81|12.7|10.9|12.59|10.79|0
1718912700000|2024-06-20 19:45:00|12.59|10.79|12.64|10.84|12.65|10.85|12.52|10.72|0
1718913000000|2024-06-20 19:50:00|12.66|10.86|12.46|10.66|12.69|10.89|12.45|10.65|0
1718913300000|2024-06-20 19:55:00|12.48|10.68|12.62|10.82|12.71|10.91|12.48|10.68|0
1718913600000|2024-06-20 20:00:00|12.64|10.84|12.69|10.89|12.75|10.95|12.64|10.84|0
1718913900000|2024-06-20 20:05:00|12.68|10.88|12.64|10.84|12.68|10.88|12.63|10.83|0
1718914200000|2024-06-20 20:10:00|12.63|10.83|12.72|10.92|12.72|10.92|12.63|10.83|0
1718914500000|2024-06-20 20:15:00|12.82|10.82|12.74|10.74|12.82|10.82|12.74|10.74|0
1718914800000|2024-06-20 20:20:00|12.75|10.75|12.77|10.77|12.77|10.77|12.74|10.74|0
1718915100000|2024-06-20 20:25:00|12.76|10.76|12.75|10.75|12.77|10.77|12.74|10.74|0
1718915400000|2024-06-20 20:30:00|12.74|10.74|12.73|10.73|12.74|10.74|12.73|10.73|0
1718915700000|2024-06-20 20:35:00|12.74|10.74|12.73|10.73|12.74|10.74|12.72|10.72|0
1718916000000|2024-06-20 20:40:00|12.72|10.72|12.73|10.73|12.73|10.73|12.72|10.72|0
1718916300000|2024-06-20 20:45:00|12.72|10.72|12.74|10.74|12.74|10.74|12.72|10.72|0
1718916600000|2024-06-20 20:50:00|12.73|10.73|12.72|10.72|12.73|10.73|12.71|10.71|0
1718916900000|2024-06-20 20:55:00|12.71|10.71|12.74|10.74|12.74|10.74|12.71|10.71|0
1718917200000|2024-06-20 21:00:00|12.75|10.75|12.74|10.74|12.76|10.76|12.74|10.74|0
1718917500000|2024-06-20 21:05:00|12.75|10.75|12.76|10.76|12.76|10.76|12.74|10.74|0
1718918100000|2024-06-20 21:15:00|12.75|10.75|12.75|10.75|12.75|10.75|12.75|10.75|0
1718918400000|2024-06-20 21:20:00|12.76|10.76|12.74|10.74|12.76|10.76|12.74|10.74|0
1718918700000|2024-06-20 21:25:00|12.73|10.73|12.73|10.73|12.73|10.73|12.73|10.73|0
1718919000000|2024-06-20 21:30:00|12.74|10.74|12.74|10.74|12.74|10.74|12.74|10.74|0
1718919300000|2024-06-20 21:35:00|12.75|10.75|12.76|10.76|12.76|10.76|12.74|10.74|0
1718919600000|2024-06-20 21:40:00|12.74|10.74|12.75|10.75|12.75|10.75|12.74|10.74|0
1718920200000|2024-06-20 21:50:00|12.74|10.74|12.74|10.74|12.75|10.75|12.74|10.74|0
1718920800000|2024-06-20 22:00:00|12.72|10.72|12.71|10.71|12.75|10.75|12.7|10.7|0
1718921100000|2024-06-20 22:05:00|12.7|10.7|12.69|10.69|12.71|10.71|12.69|10.69|0
1718921400000|2024-06-20 22:10:00|12.68|10.68|12.68|10.68|12.69|10.69|12.68|10.68|0
1718921700000|2024-06-20 22:15:00|12.67|10.67|12.68|10.68|12.69|10.69|12.67|10.67|0
1718922000000|2024-06-20 22:20:00|12.67|10.67|12.69|10.69|12.7|10.7|12.67|10.67|0
1718922300000|2024-06-20 22:25:00|12.7|10.7|12.68|10.68|12.7|10.7|12.68|10.68|0
1718922600000|2024-06-20 22:30:00|12.69|10.69|12.7|10.7|12.7|10.7|12.68|10.68|0
1718922900000|2024-06-20 22:35:00|12.69|10.69|12.71|10.71|12.71|10.71|12.69|10.69|0
1718923200000|2024-06-20 22:40:00|12.7|10.7|12.71|10.71|12.71|10.71|12.7|10.7|0
1718923800000|2024-06-20 22:50:00|12.72|10.72|12.7|10.7|12.72|10.72|12.7|10.7|0
1718924100000|2024-06-20 22:55:00|12.69|10.69|12.69|10.69|12.7|10.7|12.69|10.69|0
1718924400000|2024-06-20 23:00:00|12.68|10.68|12.67|10.67|12.69|10.69|12.67|10.67|0
1718924700000|2024-06-20 23:05:00|12.68|10.68|12.7|10.7|12.7|10.7|12.67|10.67|0
1718925000000|2024-06-20 23:10:00|12.69|10.69|12.66|10.66|12.7|10.7|12.65|10.65|0
1718925300000|2024-06-20 23:15:00|12.65|10.65|12.64|10.64|12.66|10.66|12.64|10.64|0
1718925600000|2024-06-20 23:20:00|12.63|10.63|12.63|10.63|12.63|10.63|12.63|10.63|0
1718925900000|2024-06-20 23:25:00|12.64|10.64|12.65|10.65|12.65|10.65|12.63|10.63|0
1718926200000|2024-06-20 23:30:00|12.64|10.64|12.65|10.65|12.66|10.66|12.64|10.64|0
1718926500000|2024-06-20 23:35:00|12.66|10.66|12.65|10.65|12.66|10.66|12.65|10.65|0
1718926800000|2024-06-20 23:40:00|12.66|10.66|12.68|10.68|12.69|10.69|12.64|10.64|0
1718927100000|2024-06-20 23:45:00|12.69|10.69|12.69|10.69|12.7|10.7|12.67|10.67|0
1718927400000|2024-06-20 23:50:00|12.68|10.68|12.67|10.67|12.69|10.69|12.66|10.66|0
1718927700000|2024-06-20 23:55:00|12.66|10.66|12.65|10.65|12.66|10.66|12.64|10.64|0
1718928000000|2024-06-21 00:00:00|12.64|10.64|12.68|10.68|12.68|10.68|12.63|10.63|0
1718928300000|2024-06-21 00:05:00|12.67|10.67|12.66|10.66|12.67|10.67|12.65|10.65|0
1718928600000|2024-06-21 00:10:00|12.67|10.67|12.7|10.7|12.71|10.71|12.66|10.66|0
1718928900000|2024-06-21 00:15:00|12.6|10.8|12.61|10.81|12.62|10.82|12.57|10.77|0
1718929200000|2024-06-21 00:20:00|12.62|10.82|12.61|10.81|12.62|10.82|12.6|10.8|0
1718929500000|2024-06-21 00:25:00|12.6|10.8|12.61|10.81|12.62|10.82|12.6|10.8|0
1718929800000|2024-06-21 00:30:00|12.6|10.8|12.59|10.79|12.6|10.8|12.58|10.78|0
1718930100000|2024-06-21 00:35:00|12.6|10.8|12.63|10.83|12.63|10.83|12.6|10.8|0
1718930400000|2024-06-21 00:40:00|12.64|10.84|12.65|10.85|12.66|10.86|12.64|10.84|0
1718930700000|2024-06-21 00:45:00|12.64|10.84|13.82|12.02|13.82|12.02|12.51|10.71|0
1718931000000|2024-06-21 00:50:00|13.83|12.03|13.82|12.02|13.85|12.05|13.82|12.02|0
1718931300000|2024-06-21 00:55:00|13.83|12.03|13.85|12.05|13.85|12.05|13.82|12.02|0
1718931600000|2024-06-21 01:00:00|13.84|12.04|13.81|12.01|13.84|12.04|13.8|12|0
1718931900000|2024-06-21 01:05:00|13.82|12.02|13.83|12.03|13.86|12.06|13.82|12.02|0
1718932200000|2024-06-21 01:10:00|13.82|12.02|13.85|12.05|13.86|12.06|13.82|12.02|0
1718932500000|2024-06-21 01:15:00|13.86|12.06|13.82|12.02|13.86|12.06|13.82|12.02|0
1718932800000|2024-06-21 01:20:00|13.81|12.01|13.81|12.01|13.82|12.02|13.8|12|0
1718933100000|2024-06-21 01:25:00|13.82|12.02|13.81|12.01|13.82|12.02|13.8|12|0
1718933400000|2024-06-21 01:30:00|13.8|12|13.83|12.03|13.84|12.04|13.8|12|0
1718933700000|2024-06-21 01:35:00|13.82|12.02|13.79|11.99|13.83|12.03|13.79|11.99|0
1718934000000|2024-06-21 01:40:00|13.8|12|13.79|11.99|13.81|12.01|13.79|11.99|0
1718934300000|2024-06-21 01:45:00|13.8|12|13.83|12.03|13.83|12.03|13.8|12|0
1718934600000|2024-06-21 01:50:00|13.84|12.04|13.81|12.01|13.84|12.04|13.81|12.01|0
1718934900000|2024-06-21 01:55:00|13.8|12|13.8|12|13.8|12|13.79|11.99|0
1718935200000|2024-06-21 02:00:00|13.79|11.99|13.8|12|13.81|12.01|13.79|11.99|0
1718935500000|2024-06-21 02:05:00|13.79|11.99|13.79|11.99|13.8|12|13.78|11.98|0
1718935800000|2024-06-21 02:10:00|13.78|11.98|13.79|11.99|13.8|12|13.78|11.98|0
1718936100000|2024-06-21 02:15:00|13.8|12|13.78|11.98|13.8|12|13.78|11.98|0
1718936400000|2024-06-21 02:20:00|13.79|11.99|13.8|12|13.8|12|13.78|11.98|0
1718936700000|2024-06-21 02:25:00|13.79|11.99|13.78|11.98|13.8|12|13.78|11.98|0
1718937000000|2024-06-21 02:30:00|13.77|11.97|13.72|11.92|13.78|11.98|13.72|11.92|0
1718937300000|2024-06-21 02:35:00|13.73|11.93|13.73|11.93|13.74|11.94|13.72|11.92|0
1718937600000|2024-06-21 02:40:00|13.74|11.94|13.72|11.92|13.74|11.94|13.72|11.92|0
1718937900000|2024-06-21 02:45:00|13.73|11.93|13.71|11.91|13.73|11.93|13.71|11.91|0
1718938200000|2024-06-21 02:50:00|13.7|11.9|13.72|11.92|13.72|11.92|13.7|11.9|0
1718938500000|2024-06-21 02:55:00|13.71|11.91|13.71|11.91|13.72|11.92|13.71|11.91|0
1718938800000|2024-06-21 03:00:00|13.7|11.9|13.69|11.89|13.71|11.91|13.69|11.89|0
1718939100000|2024-06-21 03:05:00|13.7|11.9|13.71|11.91|13.71|11.91|13.69|11.89|0
1718939400000|2024-06-21 03:10:00|13.7|11.9|13.69|11.89|13.71|11.91|13.69|11.89|0
1718939700000|2024-06-21 03:15:00|13.68|11.88|13.68|11.88|13.69|11.89|13.68|11.88|0
1718940000000|2024-06-21 03:20:00|13.67|11.87|13.68|11.88|13.68|11.88|13.67|11.87|0
1718940600000|2024-06-21 03:30:00|13.69|11.89|13.7|11.9|13.7|11.9|13.69|11.89|0
1718940900000|2024-06-21 03:35:00|13.71|11.91|13.7|11.9|13.71|11.91|13.69|11.89|0
1718941200000|2024-06-21 03:40:00|13.69|11.89|13.71|11.91|13.71|11.91|13.69|11.89|0
1718941500000|2024-06-21 03:45:00|13.72|11.92|13.71|11.91|13.73|11.93|13.71|11.91|0
1718941800000|2024-06-21 03:50:00|13.7|11.9|13.72|11.92|13.72|11.92|13.7|11.9|0
1718942100000|2024-06-21 03:55:00|13.71|11.91|13.72|11.92|13.72|11.92|13.71|11.91|0
1718942400000|2024-06-21 04:00:00|13.71|11.91|13.71|11.91|13.72|11.92|13.71|11.91|0
1718942700000|2024-06-21 04:05:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1718943000000|2024-06-21 04:10:00|13.7|11.9|13.7|11.9|13.7|11.9|13.7|11.9|0
1718943300000|2024-06-21 04:15:00|13.69|11.89|13.68|11.88|13.69|11.89|13.68|11.88|0
1718943600000|2024-06-21 04:20:00|13.67|11.87|13.67|11.87|13.68|11.88|13.66|11.86|0
1718943900000|2024-06-21 04:25:00|13.68|11.88|13.67|11.87|13.68|11.88|13.67|11.87|0
1718944200000|2024-06-21 04:30:00|13.68|11.88|13.68|11.88|13.69|11.89|13.67|11.87|0
1718944500000|2024-06-21 04:35:00|13.67|11.87|13.67|11.87|13.67|11.87|13.67|11.87|0
1718944800000|2024-06-21 04:40:00|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1718945100000|2024-06-21 04:45:00|13.66|11.86|13.65|11.85|13.66|11.86|13.65|11.85|0
1718945700000|2024-06-21 04:55:00|13.64|11.84|13.64|11.84|13.65|11.85|13.64|11.84|0
1718946000000|2024-06-21 05:00:00|13.65|11.85|13.63|11.83|13.65|11.85|13.63|11.83|0
1718946300000|2024-06-21 05:05:00|13.62|11.82|13.61|11.81|13.62|11.82|13.61|11.81|0
1718946600000|2024-06-21 05:10:00|13.6|11.8|13.63|11.83|13.63|11.83|13.6|11.8|0
1718946900000|2024-06-21 05:15:00|13.62|11.82|13.62|11.82|13.63|11.83|13.61|11.81|0
1718947200000|2024-06-21 05:20:00|13.61|11.81|13.6|11.8|13.61|11.81|13.6|11.8|0
1718947500000|2024-06-21 05:25:00|13.59|11.79|13.6|11.8|13.61|11.81|13.59|11.79|0
1718947800000|2024-06-21 05:30:00|13.59|11.79|13.6|11.8|13.6|11.8|13.59|11.79|0
1718948100000|2024-06-21 05:35:00|13.61|11.81|13.6|11.8|13.61|11.81|13.6|11.8|0
1718948400000|2024-06-21 05:40:00|13.61|11.81|13.61|11.81|13.62|11.82|13.61|11.81|0
1718948700000|2024-06-21 05:45:00|13.62|11.82|13.65|11.85|13.65|11.85|13.61|11.81|0
1718949000000|2024-06-21 05:50:00|13.64|11.84|13.63|11.83|13.65|11.85|13.63|11.83|0
1718949300000|2024-06-21 05:55:00|13.62|11.82|13.61|11.81|13.62|11.82|13.6|11.8|0
1718949600000|2024-06-21 06:00:00|13.62|11.82|13.6|11.8|13.62|11.82|13.59|11.79|0
1718949900000|2024-06-21 06:05:00|13.61|11.81|13.6|11.8|13.61|11.81|13.59|11.79|0
1718950200000|2024-06-21 06:10:00|13.59|11.79|13.57|11.77|13.6|11.8|13.57|11.77|0
1718950500000|2024-06-21 06:15:00|13.58|11.78|13.58|11.78|13.58|11.78|13.56|11.76|0
1718950800000|2024-06-21 06:20:00|13.57|11.77|13.58|11.78|13.58|11.78|13.57|11.77|0
1718951100000|2024-06-21 06:25:00|13.59|11.79|13.59|11.79|13.6|11.8|13.59|11.79|0
1718951400000|2024-06-21 06:30:00|13.6|11.8|13.58|11.78|13.6|11.8|13.58|11.78|0
1718951700000|2024-06-21 06:35:00|13.57|11.77|13.58|11.78|13.59|11.79|13.57|11.77|0
1718952000000|2024-06-21 06:40:00|13.59|11.79|13.61|11.81|13.62|11.82|13.58|11.78|0
1718952300000|2024-06-21 06:45:00|13.6|11.8|13.62|11.82|13.62|11.82|13.6|11.8|0
1718952600000|2024-06-21 06:50:00|13.63|11.83|13.65|11.85|13.66|11.86|13.63|11.83|0
1718952900000|2024-06-21 06:55:00|13.66|11.86|13.65|11.85|13.66|11.86|13.63|11.83|0
1718953200000|2024-06-21 07:00:00|13.66|11.86|13.72|11.92|13.75|11.95|13.65|11.85|0
1718953500000|2024-06-21 07:05:00|13.71|11.91|13.77|11.97|13.77|11.97|13.71|11.91|0
1718953800000|2024-06-21 07:10:00|13.76|11.96|13.74|11.94|13.78|11.98|13.74|11.94|0
1718954100000|2024-06-21 07:15:00|13.75|11.95|13.77|11.97|13.79|11.99|13.73|11.93|0
1718954400000|2024-06-21 07:20:00|13.76|11.96|13.82|12.02|13.84|12.04|13.76|11.96|0
1718954700000|2024-06-21 07:25:00|13.81|12.01|13.8|12|13.82|12.02|13.78|11.98|0
1718955000000|2024-06-21 07:30:00|13.81|12.01|13.91|12.11|13.93|12.13|13.81|12.01|0
1718955300000|2024-06-21 07:35:00|13.92|12.12|13.89|12.09|13.97|12.17|13.89|12.09|0
1718955600000|2024-06-21 07:40:00|13.88|12.08|13.81|12.01|13.88|12.08|13.8|12|0
1718955900000|2024-06-21 07:45:00|13.8|12|13.88|12.08|13.88|12.08|13.79|11.99|0
1718956200000|2024-06-21 07:50:00|13.89|12.09|13.91|12.11|13.92|12.12|13.84|12.04|0
1718956500000|2024-06-21 07:55:00|13.9|12.1|13.88|12.08|13.92|12.12|13.86|12.06|0
1718956800000|2024-06-21 08:00:00|13.86|12.06|13.84|12.04|13.9|12.1|13.83|12.03|0
1718957100000|2024-06-21 08:05:00|13.83|12.03|13.93|12.13|13.93|12.13|13.83|12.03|0
1718957400000|2024-06-21 08:10:00|13.94|12.14|13.97|12.17|13.97|12.17|13.88|12.08|0
1718957700000|2024-06-21 08:15:00|13.95|12.15|14|12.2|14.04|12.24|13.95|12.15|0
1718958000000|2024-06-21 08:20:00|14.01|12.21|14.06|12.26|14.06|12.26|13.99|12.19|0
1718958300000|2024-06-21 08:25:00|14.05|12.25|13.87|12.07|14.05|12.25|13.5|11.7|0
1718958600000|2024-06-21 08:30:00|13.86|12.06|13.85|12.05|13.9|12.1|13.85|12.05|0
1718958900000|2024-06-21 08:35:00|13.86|12.06|13.95|12.15|13.96|12.16|13.86|12.06|0
1718959200000|2024-06-21 08:40:00|13.94|12.14|13.86|12.06|13.99|12.19|13.86|12.06|0
1718959500000|2024-06-21 08:45:00|13.85|12.05|13.82|12.02|13.86|12.06|13.82|12.02|0
1718959800000|2024-06-21 08:50:00|13.83|12.03|13.89|12.09|13.91|12.11|13.81|12.01|0
1718960100000|2024-06-21 08:55:00|13.88|12.08|13.87|12.07|13.93|12.13|13.86|12.06|0
1718960400000|2024-06-21 09:00:00|13.86|12.06|13.83|12.03|13.86|12.06|13.82|12.02|0
1718960700000|2024-06-21 09:05:00|13.82|12.02|13.82|12.02|13.84|12.04|13.82|12.02|0
1718961000000|2024-06-21 09:10:00|13.83|12.03|13.91|12.11|13.91|12.11|13.83|12.03|0
1718961300000|2024-06-21 09:15:00|13.92|12.12|13.85|12.05|13.93|12.13|13.85|12.05|0
1718961600000|2024-06-21 09:20:00|13.84|12.04|13.76|11.96|13.84|12.04|13.76|11.96|0
1718961900000|2024-06-21 09:25:00|13.77|11.97|13.74|11.94|13.8|12|13.74|11.94|0
1718962200000|2024-06-21 09:30:00|13.75|11.95|13.72|11.92|13.79|11.99|13.71|11.91|0
1718962500000|2024-06-21 09:35:00|13.71|11.91|13.72|11.92|13.73|11.93|13.71|11.91|0
1718962800000|2024-06-21 09:40:00|13.71|11.91|13.72|11.92|13.73|11.93|13.69|11.89|0
1718963100000|2024-06-21 09:45:00|13.73|11.93|13.73|11.93|13.78|11.98|13.73|11.93|0
1718963400000|2024-06-21 09:50:00|13.75|11.95|13.72|11.92|13.76|11.96|13.68|11.88|0
1718963700000|2024-06-21 09:55:00|13.73|11.93|13.74|11.94|13.76|11.96|13.71|11.91|0
1718964000000|2024-06-21 10:00:00|13.73|11.93|13.7|11.9|13.73|11.93|13.69|11.89|0
1718964300000|2024-06-21 10:05:00|13.69|11.89|13.72|11.92|13.72|11.92|13.67|11.87|0
1718964600000|2024-06-21 10:10:00|13.71|11.91|13.7|11.9|13.72|11.92|13.7|11.9|0
1718964900000|2024-06-21 10:15:00|13.69|11.89|13.7|11.9|13.7|11.9|13.65|11.85|0
1718965200000|2024-06-21 10:20:00|13.71|11.91|13.72|11.92|13.73|11.93|13.7|11.9|0
1718965500000|2024-06-21 10:25:00|13.73|11.93|13.77|11.97|13.78|11.98|13.73|11.93|0
1718965800000|2024-06-21 10:30:00|13.78|11.98|13.82|12.02|13.86|12.06|13.77|11.97|0
1718966100000|2024-06-21 10:35:00|13.81|12.01|13.74|11.94|13.81|12.01|13.74|11.94|0
1718966400000|2024-06-21 10:40:00|13.75|11.95|13.69|11.89|13.75|11.95|13.68|11.88|0
1718966700000|2024-06-21 10:45:00|13.7|11.9|13.76|11.96|13.76|11.96|13.68|11.88|0
1718967000000|2024-06-21 10:50:00|13.75|11.95|13.71|11.91|13.75|11.95|13.7|11.9|0
1718967300000|2024-06-21 10:55:00|13.7|11.9|13.7|11.9|13.74|11.94|13.68|11.88|0
1718967600000|2024-06-21 11:00:00|13.68|11.88|13.61|11.81|13.68|11.88|13.61|11.81|0
1718967900000|2024-06-21 11:05:00|13.59|11.79|13.58|11.78|13.59|11.79|13.55|11.75|0
1718968200000|2024-06-21 11:10:00|13.59|11.79|13.65|11.85|13.65|11.85|13.59|11.79|0
1718968500000|2024-06-21 11:15:00|13.64|11.84|13.62|11.82|13.66|11.86|13.62|11.82|0
1718968800000|2024-06-21 11:20:00|13.63|11.83|13.59|11.79|13.64|11.84|13.56|11.76|0
1718969100000|2024-06-21 11:25:00|13.6|11.8|13.58|11.78|13.6|11.8|13.57|11.77|0
1718969400000|2024-06-21 11:30:00|13.59|11.79|13.62|11.82|13.62|11.82|13.58|11.78|0
1718969700000|2024-06-21 11:35:00|13.61|11.81|13.61|11.81|13.63|11.83|13.61|11.81|0
1718970000000|2024-06-21 11:40:00|13.62|11.82|13.65|11.85|13.66|11.86|13.61|11.81|0
1718970300000|2024-06-21 11:45:00|13.66|11.86|13.69|11.89|13.7|11.9|13.65|11.85|0
1718970600000|2024-06-21 11:50:00|13.68|11.88|13.79|11.99|13.79|11.99|13.68|11.88|0
1718970900000|2024-06-21 11:55:00|13.77|11.97|13.77|11.97|13.78|11.98|13.71|11.91|0
1718971200000|2024-06-21 12:00:00|13.78|11.98|13.72|11.92|13.82|12.02|13.71|11.91|0
1718971500000|2024-06-21 12:05:00|13.73|11.93|13.75|11.95|13.78|11.98|13.71|11.91|0
1718971800000|2024-06-21 12:10:00|13.76|11.96|13.78|11.98|13.8|12|13.74|11.94|0
1718972100000|2024-06-21 12:15:00|13.79|11.99|13.76|11.96|13.82|12.02|13.75|11.95|0
1718972400000|2024-06-21 12:20:00|13.77|11.97|13.86|12.06|13.87|12.07|13.76|11.96|0
1718972700000|2024-06-21 12:25:00|13.85|12.05|13.81|12.01|13.86|12.06|13.79|11.99|0
1718973000000|2024-06-21 12:30:00|13.79|11.99|13.82|12.02|13.92|12.12|13.79|11.99|0
1718973300000|2024-06-21 12:35:00|13.83|12.03|13.79|11.99|13.84|12.04|13.78|11.98|0
1718973600000|2024-06-21 12:40:00|13.78|11.98|13.74|11.94|13.83|12.03|13.74|11.94|0
1718973900000|2024-06-21 12:45:00|13.75|11.95|13.74|11.94|13.76|11.96|13.72|11.92|0
1718974200000|2024-06-21 12:50:00|13.75|11.95|13.75|11.95|13.75|11.95|13.71|11.91|0
1718974500000|2024-06-21 12:55:00|13.74|11.94|13.72|11.92|13.74|11.94|13.7|11.9|0
1718974800000|2024-06-21 13:00:00|13.71|11.91|13.76|11.96|13.79|11.99|13.7|11.9|0
1718975100000|2024-06-21 13:05:00|13.75|11.95|13.78|11.98|13.81|12.01|13.75|11.95|0
1718975400000|2024-06-21 13:10:00|13.77|11.97|13.84|12.04|13.98|12.18|13.71|11.91|0
1718975700000|2024-06-21 13:15:00|13.83|12.03|13.82|12.02|13.87|12.07|13.81|12.01|0
1718976000000|2024-06-21 13:20:00|13.83|12.03|13.83|12.03|13.85|12.05|13.79|11.99|0
1718976300000|2024-06-21 13:25:00|13.84|12.04|14.08|12.28|14.11|12.31|13.83|12.03|0
1718976600000|2024-06-21 13:30:00|14.03|12.23|13.98|12.18|14.15|12.35|13.97|12.17|0
1718976900000|2024-06-21 13:35:00|13.99|12.19|13.82|12.02|14.04|12.24|13.71|11.91|0
1718977200000|2024-06-21 13:40:00|13.84|12.04|13.8|12|13.97|12.17|13.78|11.98|0
1718977500000|2024-06-21 13:45:00|13.88|12.08|13.9|12.1|14.14|12.34|13.87|12.07|0
1718977800000|2024-06-21 13:50:00|13.89|12.09|14.06|12.26|14.1|12.3|13.88|12.08|0
1718978100000|2024-06-21 13:55:00|14.02|12.22|13.91|12.11|14.05|12.25|13.89|12.09|0
1718978400000|2024-06-21 14:00:00|13.92|12.12|13.88|12.08|13.92|12.12|13.79|11.99|0
1718978700000|2024-06-21 14:05:00|13.89|12.09|13.85|12.05|13.93|12.13|13.81|12.01|0
1718979000000|2024-06-21 14:10:00|13.86|12.06|13.72|11.92|13.87|12.07|13.72|11.92|0
1718979300000|2024-06-21 14:15:00|13.71|11.91|13.74|11.94|13.76|11.96|13.67|11.87|0
1718979600000|2024-06-21 14:20:00|13.72|11.92|13.84|12.04|13.86|12.06|13.68|11.88|0
1718979900000|2024-06-21 14:25:00|13.83|12.03|13.79|11.99|13.83|12.03|13.75|11.95|0
1718980200000|2024-06-21 14:30:00|13.78|11.98|14.03|12.23|14.03|12.23|13.58|11.78|0
1718980500000|2024-06-21 14:35:00|14.02|12.22|13.99|12.19|14.02|12.22|13.89|12.09|0
1718980800000|2024-06-21 14:40:00|14|12.2|13.99|12.19|14.01|12.21|13.93|12.13|0
1718981100000|2024-06-21 14:45:00|13.98|12.18|13.8|12|13.99|12.19|13.8|12|0
1718981400000|2024-06-21 14:50:00|13.81|12.01|13.88|12.08|13.89|12.09|13.79|11.99|0
1718981700000|2024-06-21 14:55:00|13.86|12.06|13.78|11.98|13.93|12.13|13.77|11.97|0
1718982000000|2024-06-21 15:00:00|13.8|12|13.75|11.95|13.8|12|13.67|11.87|0
1718982300000|2024-06-21 15:05:00|13.76|11.96|13.77|11.97|13.78|11.98|13.74|11.94|0
1718982600000|2024-06-21 15:10:00|13.78|11.98|13.77|11.97|13.8|12|13.74|11.94|0
1718982900000|2024-06-21 15:15:00|13.78|11.98|13.7|11.9|13.83|12.03|13.7|11.9|0
1718983200000|2024-06-21 15:20:00|13.71|11.91|13.79|11.99|13.83|12.03|13.67|11.87|0
1718983500000|2024-06-21 15:25:00|13.8|12|13.89|12.09|13.9|12.1|13.78|11.98|0
1718983800000|2024-06-21 15:30:00|13.9|12.1|13.96|12.16|13.99|12.19|13.89|12.09|0
1718984100000|2024-06-21 15:35:00|13.97|12.17|13.88|12.08|13.97|12.17|13.8|12|0
1718984400000|2024-06-21 15:40:00|13.87|12.07|13.82|12.02|13.89|12.09|13.8|12|0
1718984700000|2024-06-21 15:45:00|13.83|12.03|13.71|11.91|13.84|12.04|13.7|11.9|0
1718985000000|2024-06-21 15:50:00|13.69|11.89|13.64|11.84|13.71|11.91|13.64|11.84|0
1718985300000|2024-06-21 15:55:00|13.63|11.83|13.6|11.8|13.68|11.88|13.6|11.8|0
1718985600000|2024-06-21 16:00:00|13.58|11.78|13.58|11.78|13.65|11.85|13.57|11.77|0
1718985900000|2024-06-21 16:05:00|13.59|11.79|13.67|11.87|13.68|11.88|13.56|11.76|0
1718986200000|2024-06-21 16:10:00|13.66|11.86|13.67|11.87|13.67|11.87|13.62|11.82|0
1718986500000|2024-06-21 16:15:00|13.68|11.88|13.61|11.81|13.68|11.88|13.58|11.78|0
1718986800000|2024-06-21 16:20:00|13.62|11.82|13.68|11.88|13.68|11.88|13.6|11.8|0
1718987100000|2024-06-21 16:25:00|13.7|11.9|13.66|11.86|13.72|11.92|13.64|11.84|0
1718987400000|2024-06-21 16:30:00|13.64|11.84|11.91|10.11|13.95|12.15|11.9|10.1|0
1718987700000|2024-06-21 16:35:00|11.92|10.12|11.95|10.15|11.97|10.17|11.91|10.11|0
1718988000000|2024-06-21 16:40:00|11.94|10.14|11.97|10.17|11.97|10.17|11.91|10.11|0
1718988300000|2024-06-21 16:45:00|11.96|10.16|12.04|10.24|12.04|10.24|11.96|10.16|0
1718988600000|2024-06-21 16:50:00|12.03|10.23|12|10.2|12.1|10.3|11.97|10.17|0
1718988900000|2024-06-21 16:55:00|12.01|10.21|12.08|10.28|12.08|10.28|12.01|10.21|0
1718989200000|2024-06-21 17:00:00|12.07|10.27|12.04|10.24|12.12|10.32|12.04|10.24|0
1718989500000|2024-06-21 17:05:00|12.05|10.25|12.06|10.26|12.09|10.29|12.02|10.22|0
1718989800000|2024-06-21 17:10:00|12.05|10.25|12.06|10.26|12.06|10.26|12.01|10.21|0
1718990100000|2024-06-21 17:15:00|12.07|10.27|12.16|10.36|12.17|10.37|12.03|10.23|0
1718990400000|2024-06-21 17:20:00|12.2|10.4|12.22|10.42|12.23|10.43|12.14|10.34|0
1718990700000|2024-06-21 17:25:00|12.23|10.43|12.19|10.39|12.23|10.43|12.14|10.34|0
1718991000000|2024-06-21 17:30:00|12.2|10.4|12.24|10.44|12.27|10.47|12.17|10.37|0
1718991300000|2024-06-21 17:35:00|12.22|10.42|12.2|10.4|12.31|10.51|12.2|10.4|0
1718991600000|2024-06-21 17:40:00|12.21|10.41|12.24|10.44|12.26|10.46|12.19|10.39|0
1718991900000|2024-06-21 17:45:00|12.23|10.43|12.2|10.4|12.25|10.45|12.19|10.39|0
1718992200000|2024-06-21 17:50:00|12.21|10.41|12.09|10.29|12.21|10.41|12.08|10.28|0
1718992500000|2024-06-21 17:55:00|12.1|10.3|12.22|10.42|12.22|10.42|12.09|10.29|0
1718992800000|2024-06-21 18:00:00|12.21|10.41|12.24|10.44|12.25|10.45|12.19|10.39|0
1718993100000|2024-06-21 18:05:00|12.23|10.43|12.16|10.36|12.26|10.46|12.16|10.36|0
1718993400000|2024-06-21 18:10:00|12.17|10.37|12.15|10.35|12.19|10.39|12.11|10.31|0
1718993700000|2024-06-21 18:15:00|12.14|10.34|12.08|10.28|12.14|10.34|12.04|10.24|0
1718994000000|2024-06-21 18:20:00|12.09|10.29|12.09|10.29|12.14|10.34|12.04|10.24|0
1718994300000|2024-06-21 18:25:00|12.08|10.28|12.03|10.23|12.09|10.29|12.02|10.22|0
1718994600000|2024-06-21 18:30:00|12.05|10.25|12.09|10.29|12.11|10.31|12.04|10.24|0
1718994900000|2024-06-21 18:35:00|12.08|10.28|12.13|10.33|12.17|10.37|12.07|10.27|0
1718995200000|2024-06-21 18:40:00|12.14|10.34|12.13|10.33|12.17|10.37|12.1|10.3|0
1718995500000|2024-06-21 18:45:00|12.12|10.32|12.16|10.36|12.16|10.36|12.09|10.29|0
1718995800000|2024-06-21 18:50:00|12.15|10.35|12.16|10.36|12.2|10.4|12.13|10.33|0
1718996100000|2024-06-21 18:55:00|12.17|10.37|12.13|10.33|12.17|10.37|12.1|10.3|0
1718996400000|2024-06-21 19:00:00|12.12|10.32|12.06|10.26|12.13|10.33|12.04|10.24|0
1718996700000|2024-06-21 19:05:00|12.05|10.25|12.08|10.28|12.08|10.28|11.99|10.19|0
1718997000000|2024-06-21 19:10:00|12.09|10.29|12.07|10.27|12.09|10.29|12.01|10.21|0
1718997300000|2024-06-21 19:15:00|12.08|10.28|12.05|10.25|12.08|10.28|12.01|10.21|0
1718997600000|2024-06-21 19:20:00|12.04|10.24|12.02|10.22|12.09|10.29|12.02|10.22|0
1718997900000|2024-06-21 19:25:00|12.03|10.23|12.09|10.29|12.09|10.29|12.03|10.23|0
1718998200000|2024-06-21 19:30:00|12.1|10.3|12.06|10.26|12.12|10.32|12.05|10.25|0
1718998500000|2024-06-21 19:35:00|12.07|10.27|12.04|10.24|12.07|10.27|11.99|10.19|0
1718998800000|2024-06-21 19:40:00|12.05|10.25|12.04|10.24|12.11|10.31|12.04|10.24|0
1718999100000|2024-06-21 19:45:00|12.05|10.25|12.12|10.32|12.14|10.34|12.05|10.25|0
1718999400000|2024-06-21 19:50:00|12.1|10.3|11.96|10.16|12.16|10.36|11.89|10.09|0
1718999700000|2024-06-21 19:55:00|11.97|10.17|12.06|10.26|12.12|10.32|11.96|10.16|0
1719000000000|2024-06-21 20:00:00|12.09|10.29|12.08|10.28|12.11|10.31|12.05|10.25|0
1719000300000|2024-06-21 20:05:00|12.07|10.27|12.06|10.26|12.07|10.27|12.02|10.22|0
1719000600000|2024-06-21 20:10:00|12.05|10.25|11.97|10.17|12.05|10.25|11.95|10.15|0
1719189000000|2024-06-24 00:30:00|12.22|10.42|12.21|10.41|12.23|10.43|12.2|10.4|0
1719189300000|2024-06-24 00:35:00|12.2|10.4|12.2|10.4|12.21|10.41|12.2|10.4|0
1719189600000|2024-06-24 00:40:00|12.21|10.41|12.21|10.41|12.21|10.41|12.21|10.41|0
1719189900000|2024-06-24 00:45:00|12.22|10.42|12.22|10.42|12.22|10.42|12.22|10.42|0
1719190200000|2024-06-24 00:50:00|12.23|10.43|12.21|10.41|12.23|10.43|12.21|10.41|0
1719190500000|2024-06-24 00:55:00|12.22|10.42|12.24|10.44|12.25|10.45|12.22|10.42|0
1719190800000|2024-06-24 01:00:00|12.23|10.43|12.25|10.45|12.25|10.45|12.23|10.43|0
1719191100000|2024-06-24 01:05:00|12.26|10.46|12.3|10.5|12.3|10.5|12.26|10.46|0
1719191400000|2024-06-24 01:10:00|12.31|10.51|12.44|10.64|12.48|10.68|12.31|10.51|0
1719191700000|2024-06-24 01:15:00|12.46|10.66|12.56|10.76|12.62|10.82|12.46|10.66|0
1719192000000|2024-06-24 01:20:00|12.57|10.77|12.54|10.74|12.63|10.83|12.53|10.73|0
1719192300000|2024-06-24 01:25:00|12.53|10.73|12.51|10.71|12.54|10.74|12.47|10.67|0
1719192600000|2024-06-24 01:30:00|12.5|10.7|12.6|10.8|12.61|10.81|12.49|10.69|0
1719192900000|2024-06-24 01:35:00|12.61|10.81|12.61|10.81|12.64|10.84|12.58|10.78|0
1719193200000|2024-06-24 01:40:00|12.6|10.8|12.58|10.78|12.6|10.8|12.58|10.78|0
1719193500000|2024-06-24 01:45:00|12.59|10.79|12.54|10.74|12.59|10.79|12.54|10.74|0
1719193800000|2024-06-24 01:50:00|12.55|10.75|12.58|10.78|12.58|10.78|12.55|10.75|0
1719194100000|2024-06-24 01:55:00|12.57|10.77|12.55|10.75|12.58|10.78|12.53|10.73|0
1719194400000|2024-06-24 02:00:00|12.54|10.74|12.54|10.74|12.57|10.77|12.54|10.74|0
1719194700000|2024-06-24 02:05:00|12.55|10.75|12.55|10.75|12.55|10.75|12.52|10.72|0
1719195000000|2024-06-24 02:10:00|12.56|10.76|12.57|10.77|12.57|10.77|12.55|10.75|0
1719195300000|2024-06-24 02:15:00|12.56|10.76|12.56|10.76|12.57|10.77|12.54|10.74|0
1719195600000|2024-06-24 02:20:00|12.57|10.77|12.56|10.76|12.59|10.79|12.56|10.76|0
1719195900000|2024-06-24 02:25:00|12.55|10.75|12.55|10.75|12.56|10.76|12.53|10.73|0
1719196200000|2024-06-24 02:30:00|12.54|10.74|12.51|10.71|12.54|10.74|12.5|10.7|0
1719196500000|2024-06-24 02:35:00|12.52|10.72|12.53|10.73|12.55|10.75|12.52|10.72|0
1719196800000|2024-06-24 02:40:00|12.54|10.74|12.55|10.75|12.55|10.75|12.53|10.73|0
1719197100000|2024-06-24 02:45:00|12.56|10.76|12.59|10.79|12.59|10.79|12.55|10.75|0
1719197400000|2024-06-24 02:50:00|12.6|10.8|12.55|10.75|12.6|10.8|12.55|10.75|0
1719197700000|2024-06-24 02:55:00|12.56|10.76|12.57|10.77|12.57|10.77|12.55|10.75|0
1719198000000|2024-06-24 03:00:00|12.56|10.76|12.52|10.72|12.56|10.76|12.52|10.72|0
1719198300000|2024-06-24 03:05:00|12.53|10.73|12.53|10.73|12.55|10.75|12.53|10.73|0
1719198600000|2024-06-24 03:10:00|12.54|10.74|12.53|10.73|12.54|10.74|12.52|10.72|0
1719198900000|2024-06-24 03:15:00|12.52|10.72|12.52|10.72|12.53|10.73|12.52|10.72|0
1719199200000|2024-06-24 03:20:00|12.53|10.73|12.52|10.72|12.54|10.74|12.52|10.72|0
1719199500000|2024-06-24 03:25:00|12.51|10.71|12.5|10.7|12.51|10.71|12.5|10.7|0
1719199800000|2024-06-24 03:30:00|12.49|10.69|12.47|10.67|12.49|10.69|12.47|10.67|0
1719200100000|2024-06-24 03:35:00|12.48|10.68|12.48|10.68|12.49|10.69|12.48|10.68|0
1719200400000|2024-06-24 03:40:00|12.49|10.69|12.48|10.68|12.49|10.69|12.48|10.68|0
1719200700000|2024-06-24 03:45:00|12.49|10.69|12.5|10.7|12.51|10.71|12.49|10.69|0
1719201000000|2024-06-24 03:50:00|12.51|10.71|12.52|10.72|12.52|10.72|12.51|10.71|0
1719201300000|2024-06-24 03:55:00|12.51|10.71|12.51|10.71|12.52|10.72|12.5|10.7|0
1719201600000|2024-06-24 04:00:00|12.5|10.7|12.52|10.72|12.53|10.73|12.5|10.7|0
1719201900000|2024-06-24 04:05:00|12.51|10.71|12.51|10.71|12.52|10.72|12.51|10.71|0
1719202200000|2024-06-24 04:10:00|12.52|10.72|12.51|10.71|12.52|10.72|12.5|10.7|0
1719202500000|2024-06-24 04:15:00|12.5|10.7|12.52|10.72|12.52|10.72|12.5|10.7|0
1719202800000|2024-06-24 04:20:00|12.53|10.73|12.53|10.73|12.54|10.74|12.51|10.71|0
1719203100000|2024-06-24 04:25:00|12.54|10.74|12.51|10.71|12.54|10.74|12.51|10.71|0
1719203400000|2024-06-24 04:30:00|12.5|10.7|12.5|10.7|12.51|10.71|12.49|10.69|0
1719203700000|2024-06-24 04:35:00|12.51|10.71|12.5|10.7|12.52|10.72|12.49|10.69|0
1719204000000|2024-06-24 04:40:00|12.49|10.69|12.48|10.68|12.5|10.7|12.45|10.65|0
1719204300000|2024-06-24 04:45:00|12.47|10.67|12.47|10.67|12.47|10.67|12.46|10.66|0
1719204600000|2024-06-24 04:50:00|12.46|10.66|12.47|10.67|12.47|10.67|12.46|10.66|0
1719204900000|2024-06-24 04:55:00|12.46|10.66|12.45|10.65|12.47|10.67|12.45|10.65|0
1719205200000|2024-06-24 05:00:00|12.44|10.64|12.39|10.59|12.45|10.65|12.38|10.58|0
1719205500000|2024-06-24 05:05:00|12.38|10.58|12.37|10.57|12.41|10.61|12.37|10.57|0
1719205800000|2024-06-24 05:10:00|12.38|10.58|12.37|10.57|12.38|10.58|12.35|10.55|0
1719206100000|2024-06-24 05:15:00|12.38|10.58|12.37|10.57|12.38|10.58|12.36|10.56|0
1719206400000|2024-06-24 05:20:00|12.38|10.58|12.37|10.57|12.39|10.59|12.37|10.57|0
1719206700000|2024-06-24 05:25:00|12.38|10.58|12.37|10.57|12.38|10.58|12.37|10.57|0
1719207000000|2024-06-24 05:30:00|12.36|10.56|12.35|10.55|12.37|10.57|12.35|10.55|0
1719207300000|2024-06-24 05:35:00|12.36|10.56|12.35|10.55|12.36|10.56|12.35|10.55|0
1719207600000|2024-06-24 05:40:00|12.34|10.54|12.35|10.55|12.35|10.55|12.34|10.54|0
1719207900000|2024-06-24 05:45:00|12.34|10.54|12.34|10.54|12.35|10.55|12.34|10.54|0
1719208200000|2024-06-24 05:50:00|12.33|10.53|12.34|10.54|12.34|10.54|12.33|10.53|0
1719208500000|2024-06-24 05:55:00|12.33|10.53|12.33|10.53|12.34|10.54|12.32|10.52|0
1719208800000|2024-06-24 06:00:00|12.34|10.54|12.3|10.5|12.34|10.54|12.29|10.49|0
1719209100000|2024-06-24 06:05:00|12.29|10.49|12.28|10.48|12.31|10.51|12.28|10.48|0
1719209400000|2024-06-24 06:10:00|12.29|10.49|12.28|10.48|12.31|10.51|12.28|10.48|0
1719209700000|2024-06-24 06:15:00|12.29|10.49|12.28|10.48|12.29|10.49|12.28|10.48|0
1719210000000|2024-06-24 06:20:00|12.29|10.49|12.27|10.47|12.29|10.49|12.25|10.45|0
1719210300000|2024-06-24 06:25:00|12.26|10.46|12.28|10.48|12.28|10.48|12.26|10.46|0
1719210600000|2024-06-24 06:30:00|12.27|10.47|12.28|10.48|12.29|10.49|12.26|10.46|0
1719210900000|2024-06-24 06:35:00|12.27|10.47|12.26|10.46|12.28|10.48|12.26|10.46|0
1719211200000|2024-06-24 06:40:00|12.27|10.47|12.29|10.49|12.29|10.49|12.26|10.46|0
1719211500000|2024-06-24 06:45:00|12.3|10.5|12.29|10.49|12.3|10.5|12.29|10.49|0
1719211800000|2024-06-24 06:50:00|12.3|10.5|12.33|10.53|12.33|10.53|12.29|10.49|0
1719212100000|2024-06-24 06:55:00|12.32|10.52|12.28|10.48|12.33|10.53|12.26|10.46|0
1719212400000|2024-06-24 07:00:00|12.29|10.49|12.23|10.43|12.29|10.49|12.23|10.43|0
1719212700000|2024-06-24 07:05:00|12.24|10.44|12.24|10.44|12.25|10.45|12.21|10.41|0
1719213000000|2024-06-24 07:10:00|12.23|10.43|12.26|10.46|12.27|10.47|12.23|10.43|0
1719213300000|2024-06-24 07:15:00|12.27|10.47|12.26|10.46|12.32|10.52|12.26|10.46|0
1719213600000|2024-06-24 07:20:00|12.27|10.47|12.27|10.47|12.28|10.48|12.24|10.44|0
1719213900000|2024-06-24 07:25:00|12.26|10.46|12.26|10.46|12.28|10.48|12.25|10.45|0
1719214200000|2024-06-24 07:30:00|12.27|10.47|12.23|10.43|12.3|10.5|12.23|10.43|0
1719214500000|2024-06-24 07:35:00|12.24|10.44|12.22|10.42|12.25|10.45|12.21|10.41|0
1719214800000|2024-06-24 07:40:00|12.21|10.41|12.17|10.37|12.21|10.41|12.16|10.36|0
1719215100000|2024-06-24 07:45:00|12.18|10.38|12.17|10.37|12.2|10.4|12.17|10.37|0
1719215400000|2024-06-24 07:50:00|12.16|10.36|12.12|10.32|12.17|10.37|12.11|10.31|0
1719215700000|2024-06-24 07:55:00|12.11|10.31|12.11|10.31|12.12|10.32|12.08|10.28|0
1719216000000|2024-06-24 08:00:00|12.12|10.32|12.14|10.34|12.15|10.35|12.09|10.29|0
1719216300000|2024-06-24 08:05:00|12.13|10.33|12.08|10.28|12.15|10.35|12.08|10.28|0
1719216600000|2024-06-24 08:10:00|12.07|10.27|12.07|10.27|12.09|10.29|12.06|10.26|0
1719216900000|2024-06-24 08:15:00|12.06|10.26|12.08|10.28|12.09|10.29|12.05|10.25|0
1719217200000|2024-06-24 08:20:00|12.09|10.29|12.05|10.25|12.09|10.29|12.05|10.25|0
1719217500000|2024-06-24 08:25:00|12.04|10.24|12.03|10.23|12.05|10.25|12.03|10.23|0
1719217800000|2024-06-24 08:30:00|12.04|10.24|12.08|10.28|12.09|10.29|12.04|10.24|0
1719218100000|2024-06-24 08:35:00|12.09|10.29|12.07|10.27|12.09|10.29|12.07|10.27|0
1719218400000|2024-06-24 08:40:00|12.06|10.26|12.06|10.26|12.08|10.28|12.04|10.24|0
1719218700000|2024-06-24 08:45:00|12.05|10.25|12.05|10.25|12.07|10.27|12.04|10.24|0
1719219000000|2024-06-24 08:50:00|12.06|10.26|12.12|10.32|12.12|10.32|12.05|10.25|0
1719219300000|2024-06-24 08:55:00|12.11|10.31|12.1|10.3|12.11|10.31|12.08|10.28|0
1719219600000|2024-06-24 09:00:00|12.09|10.29|12.11|10.31|12.12|10.32|12.08|10.28|0
1719219900000|2024-06-24 09:05:00|12.1|10.3|12.1|10.3|12.11|10.31|12.07|10.27|0
1719220200000|2024-06-24 09:10:00|12.09|10.29|12.12|10.32|12.12|10.32|12.09|10.29|0
1719220500000|2024-06-24 09:15:00|12.13|10.33|12.14|10.34|12.16|10.36|12.12|10.32|0
1719220800000|2024-06-24 09:20:00|12.13|10.33|12.12|10.32|12.15|10.35|12.11|10.31|0
1719221100000|2024-06-24 09:25:00|12.14|10.34|12.24|10.44|12.25|10.45|12.11|10.31|0
1719221400000|2024-06-24 09:30:00|12.25|10.45|12.31|10.51|12.93|11.13|11.94|10.14|0
1719221700000|2024-06-24 09:35:00|12.3|10.5|12.32|10.52|12.32|10.52|12.3|10.5|0
1719222000000|2024-06-24 09:40:00|12.31|10.51|12.34|10.54|12.35|10.55|12.31|10.51|0
1719222300000|2024-06-24 09:45:00|12.35|10.55|12.36|10.56|12.39|10.59|12.35|10.55|0
1719222600000|2024-06-24 09:50:00|12.37|10.57|12.4|10.6|12.41|10.61|12.36|10.56|0
1719222900000|2024-06-24 09:55:00|12.39|10.59|12.34|10.54|12.39|10.59|12.34|10.54|0
1719223200000|2024-06-24 10:00:00|12.32|10.52|12.3|10.5|12.34|10.54|12.3|10.5|0
1719223500000|2024-06-24 10:05:00|12.31|10.51|12.34|10.54|12.35|10.55|12.3|10.5|0
1719223800000|2024-06-24 10:10:00|12.35|10.55|12.34|10.54|12.36|10.56|12.34|10.54|0
1719224100000|2024-06-24 10:15:00|12.33|10.53|12.31|10.51|12.33|10.53|12.3|10.5|0
1719224400000|2024-06-24 10:20:00|12.32|10.52|12.32|10.52|12.35|10.55|12.32|10.52|0
1719224700000|2024-06-24 10:25:00|12.33|10.53|12.29|10.49|12.35|10.55|12.29|10.49|0
1719225000000|2024-06-24 10:30:00|12.28|10.48|12.33|10.53|12.33|10.53|12.28|10.48|0
1719225300000|2024-06-24 10:35:00|12.31|10.51|12.31|10.51|12.32|10.52|12.28|10.48|0
1719225600000|2024-06-24 10:40:00|12.32|10.52|12.26|10.46|12.32|10.52|12.25|10.45|0
1719225900000|2024-06-24 10:45:00|12.25|10.45|12.24|10.44|12.26|10.46|12.23|10.43|0
1719226200000|2024-06-24 10:50:00|12.23|10.43|12.25|10.45|12.29|10.49|12.23|10.43|0
1719226500000|2024-06-24 10:55:00|12.26|10.46|12.24|10.44|12.26|10.46|12.23|10.43|0
1719226800000|2024-06-24 11:00:00|12.23|10.43|12.2|10.4|12.23|10.43|12.2|10.4|0
1719227100000|2024-06-24 11:05:00|12.21|10.41|12.24|10.44|12.24|10.44|12.2|10.4|0
1719227400000|2024-06-24 11:10:00|12.23|10.43|12.22|10.42|12.25|10.45|12.21|10.41|0
1719227700000|2024-06-24 11:15:00|12.21|10.41|12.23|10.43|12.25|10.45|12.21|10.41|0
1719228000000|2024-06-24 11:20:00|12.24|10.44|12.3|10.5|12.3|10.5|12.23|10.43|0
1719228300000|2024-06-24 11:25:00|12.31|10.51|12.3|10.5|12.32|10.52|12.29|10.49|0
1719228600000|2024-06-24 11:30:00|12.31|10.51|12.3|10.5|12.33|10.53|12.29|10.49|0
1719228900000|2024-06-24 11:35:00|12.29|10.49|12.27|10.47|12.3|10.5|12.26|10.46|0
1719229200000|2024-06-24 11:40:00|12.28|10.48|12.24|10.44|12.28|10.48|12.24|10.44|0
1719229500000|2024-06-24 11:45:00|12.25|10.45|12.35|10.55|12.37|10.57|12.24|10.44|0
1719229800000|2024-06-24 11:50:00|12.36|10.56|12.42|10.62|12.44|10.64|12.33|10.53|0
1719230100000|2024-06-24 11:55:00|12.43|10.63|12.42|10.62|12.43|10.63|12.4|10.6|0
1719230400000|2024-06-24 12:00:00|12.43|10.63|12.52|10.72|12.52|10.72|12.43|10.63|0
1719230700000|2024-06-24 12:05:00|12.53|10.73|12.49|10.69|12.55|10.75|12.46|10.66|0
1719231000000|2024-06-24 12:10:00|12.5|10.7|12.49|10.69|12.5|10.7|12.46|10.66|0
1719231300000|2024-06-24 12:15:00|12.5|10.7|12.46|10.66|12.52|10.72|12.45|10.65|0
1719231600000|2024-06-24 12:20:00|12.45|10.65|12.38|10.58|12.47|10.67|12.37|10.57|0
1719231900000|2024-06-24 12:25:00|12.37|10.57|12.39|10.59|12.39|10.59|12.36|10.56|0
1719232200000|2024-06-24 12:30:00|12.38|10.58|12.43|10.63|12.45|10.65|12.38|10.58|0
1719232500000|2024-06-24 12:35:00|12.44|10.64|12.53|10.73|12.55|10.75|12.44|10.64|0
1719232800000|2024-06-24 12:40:00|12.52|10.72|12.52|10.72|12.56|10.76|12.51|10.71|0
1719233100000|2024-06-24 12:45:00|12.51|10.71|12.53|10.73|12.53|10.73|12.49|10.69|0
1719233400000|2024-06-24 12:50:00|12.54|10.74|12.52|10.72|12.56|10.76|12.49|10.69|0
1719233700000|2024-06-24 12:55:00|12.51|10.71|12.54|10.74|12.55|10.75|12.5|10.7|0
1719234000000|2024-06-24 13:00:00|12.55|10.75|12.56|10.76|12.57|10.77|12.53|10.73|0
1719234300000|2024-06-24 13:05:00|12.57|10.77|12.58|10.78|12.59|10.79|12.54|10.74|0
1719234600000|2024-06-24 13:10:00|12.59|10.79|12.65|10.85|12.66|10.86|12.58|10.78|0
1719234900000|2024-06-24 13:15:00|12.64|10.84|12.6|10.8|12.64|10.84|12.59|10.79|0
1719235200000|2024-06-24 13:20:00|12.61|10.81|12.57|10.77|12.61|10.81|12.56|10.76|0
1719235500000|2024-06-24 13:25:00|12.58|10.78|12.55|10.75|12.62|10.82|12.53|10.73|0
1719235800000|2024-06-24 13:30:00|12.56|10.76|12.55|10.75|12.6|10.8|12.52|10.72|0
1719236100000|2024-06-24 13:35:00|12.56|10.76|12.5|10.7|12.59|10.79|12.5|10.7|0
1719236400000|2024-06-24 13:40:00|12.51|10.71|12.65|10.85|12.68|10.88|12.51|10.71|0
1719236700000|2024-06-24 13:45:00|12.67|10.87|12.61|10.81|12.67|10.87|12.55|10.75|0
1719237000000|2024-06-24 13:50:00|12.59|10.79|12.3|10.5|12.6|10.8|12.29|10.49|0
1719237300000|2024-06-24 13:55:00|12.29|10.49|12.23|10.43|12.32|10.52|12.19|10.39|0
1719237600000|2024-06-24 14:00:00|12.24|10.44|12.09|10.29|12.24|10.44|12.04|10.24|0
1719237900000|2024-06-24 14:05:00|12.08|10.28|11.92|10.12|12.12|10.32|11.92|10.12|0
1719238200000|2024-06-24 14:10:00|11.94|10.14|12.02|10.22|12.06|10.26|11.93|10.13|0
1719238500000|2024-06-24 14:15:00|12.01|10.21|12.08|10.28|12.16|10.36|11.99|10.19|0
1719238800000|2024-06-24 14:20:00|12.06|10.26|12.03|10.23|12.09|10.29|12.01|10.21|0
1719239100000|2024-06-24 14:25:00|12.02|10.22|12.26|10.46|12.31|10.51|12.01|10.21|0
1719239400000|2024-06-24 14:30:00|12.28|10.48|12.14|10.34|12.28|10.48|12.1|10.3|0
1719239700000|2024-06-24 14:35:00|12.15|10.35|12.08|10.28|12.15|10.35|12.05|10.25|0
1719240000000|2024-06-24 14:40:00|12.09|10.29|12.26|10.46|12.29|10.49|12.09|10.29|0
1719240300000|2024-06-24 14:45:00|12.27|10.47|12.39|10.59|12.4|10.6|12.21|10.41|0
1719240600000|2024-06-24 14:50:00|12.4|10.6|12.33|10.53|12.43|10.63|12.31|10.51|0
1719240900000|2024-06-24 14:55:00|12.31|10.51|12.14|10.34|12.32|10.52|12.12|10.32|0
1719241200000|2024-06-24 15:00:00|12.12|10.32|12.14|10.34|12.2|10.4|12.1|10.3|0
1719241500000|2024-06-24 15:05:00|12.15|10.35|12.17|10.37|12.2|10.4|12.13|10.33|0
1719241800000|2024-06-24 15:10:00|12.16|10.36|12.11|10.31|12.17|10.37|12.08|10.28|0
1719242100000|2024-06-24 15:15:00|12.1|10.3|12.05|10.25|12.16|10.36|12.05|10.25|0
1719242400000|2024-06-24 15:20:00|12.07|10.27|12.18|10.38|12.18|10.38|12.05|10.25|0
1719242700000|2024-06-24 15:25:00|12.17|10.37|12.09|10.29|12.23|10.43|12.06|10.26|0
1719243000000|2024-06-24 15:30:00|12.08|10.28|12.09|10.29|12.16|10.36|12.07|10.27|0
1719243300000|2024-06-24 15:35:00|12.08|10.28|12.08|10.28|12.13|10.33|12.06|10.26|0
1719243600000|2024-06-24 15:40:00|12.07|10.27|12.13|10.33|12.13|10.33|12.06|10.26|0
1719243900000|2024-06-24 15:45:00|12.12|10.32|12.14|10.34|12.17|10.37|12.1|10.3|0
1719244200000|2024-06-24 15:50:00|12.13|10.33|12.13|10.33|12.19|10.39|12.12|10.32|0
1719244500000|2024-06-24 15:55:00|12.12|10.32|12.08|10.28|12.15|10.35|12.08|10.28|0
1719244800000|2024-06-24 16:00:00|12.09|10.29|12.11|10.31|12.13|10.33|12.07|10.27|0
1719245100000|2024-06-24 16:05:00|12.12|10.32|12.16|10.36|12.19|10.39|12.11|10.31|0
1719245400000|2024-06-24 16:10:00|12.15|10.35|12.15|10.35|12.2|10.4|12.13|10.33|0
1719245700000|2024-06-24 16:15:00|12.14|10.34|12.05|10.25|12.15|10.35|12.05|10.25|0
1719246000000|2024-06-24 16:20:00|12.06|10.26|12.09|10.29|12.11|10.31|12.05|10.25|0
1719246300000|2024-06-24 16:25:00|12.08|10.28|12.08|10.28|12.12|10.32|12.06|10.26|0
1719246600000|2024-06-24 16:30:00|12.09|10.29|12.08|10.28|12.1|10.3|12.04|10.24|0
1719246900000|2024-06-24 16:35:00|12.06|10.26|12.09|10.29|12.1|10.3|12.03|10.23|0
1719247200000|2024-06-24 16:40:00|12.08|10.28|12.14|10.34|12.18|10.38|12.07|10.27|0
1719247500000|2024-06-24 16:45:00|12.16|10.36|12.14|10.34|12.18|10.38|12.11|10.31|0
1719247800000|2024-06-24 16:50:00|12.15|10.35|12.22|10.42|12.22|10.42|12.15|10.35|0
1719248100000|2024-06-24 16:55:00|12.21|10.41|12.29|10.49|12.34|10.54|12.19|10.39|0
1719248400000|2024-06-24 17:00:00|12.27|10.47|12.27|10.47|12.32|10.52|12.25|10.45|0
1719248700000|2024-06-24 17:05:00|12.26|10.46|12.46|10.66|12.52|10.72|12.26|10.46|0
1719249000000|2024-06-24 17:10:00|12.47|10.67|12.51|10.71|12.54|10.74|12.44|10.64|0
1719249300000|2024-06-24 17:15:00|12.52|10.72|12.47|10.67|12.53|10.73|12.41|10.61|0
1719249600000|2024-06-24 17:20:00|12.46|10.66|12.53|10.73|12.54|10.74|12.43|10.63|0
1719249900000|2024-06-24 17:25:00|12.54|10.74|12.3|10.5|12.54|10.74|12.18|10.38|0
1719250200000|2024-06-24 17:30:00|12.31|10.51|12.45|10.65|12.45|10.65|12.3|10.5|0
1719250500000|2024-06-24 17:35:00|12.42|10.62|12.24|10.44|12.43|10.63|12.24|10.44|0
1719250800000|2024-06-24 17:40:00|12.25|10.45|12.33|10.53|12.33|10.53|12.24|10.44|0
1719251100000|2024-06-24 17:45:00|12.32|10.52|12.34|10.54|12.37|10.57|12.3|10.5|0
1719251400000|2024-06-24 17:50:00|12.33|10.53|12.36|10.56|12.4|10.6|12.33|10.53|0
1719251700000|2024-06-24 17:55:00|12.35|10.55|12.37|10.57|12.38|10.58|12.27|10.47|0
1719252000000|2024-06-24 18:00:00|12.38|10.58|12.41|10.61|12.47|10.67|12.35|10.55|0
1719252300000|2024-06-24 18:05:00|12.42|10.62|12.38|10.58|12.44|10.64|12.37|10.57|0
1719252600000|2024-06-24 18:10:00|12.39|10.59|12.45|10.65|12.45|10.65|12.39|10.59|0
1719252900000|2024-06-24 18:15:00|12.44|10.64|12.41|10.61|12.5|10.7|12.4|10.6|0
1719253200000|2024-06-24 18:20:00|12.42|10.62|12.43|10.63|12.44|10.64|12.36|10.56|0
1719253500000|2024-06-24 18:25:00|12.42|10.62|12.42|10.62|12.47|10.67|12.41|10.61|0
1719253800000|2024-06-24 18:30:00|12.41|10.61|12.47|10.67|12.47|10.67|12.41|10.61|0
1719254100000|2024-06-24 18:35:00|12.48|10.68|12.34|10.54|12.48|10.68|12.34|10.54|0
1719254400000|2024-06-24 18:40:00|12.35|10.55|12.35|10.55|12.38|10.58|12.32|10.52|0
1719254700000|2024-06-24 18:45:00|12.36|10.56|12.26|10.46|12.36|10.56|12.24|10.44|0
1719255000000|2024-06-24 18:50:00|12.25|10.45|12.28|10.48|12.29|10.49|12.21|10.41|0
1719255300000|2024-06-24 18:55:00|12.27|10.47|12.3|10.5|12.33|10.53|12.27|10.47|0
1719255600000|2024-06-24 19:00:00|12.31|10.51|12.27|10.47|12.32|10.52|12.2|10.4|0
1719255900000|2024-06-24 19:05:00|12.26|10.46|12.23|10.43|12.27|10.47|12.2|10.4|0
1719256200000|2024-06-24 19:10:00|12.24|10.44|12.27|10.47|12.27|10.47|12.2|10.4|0
1719256500000|2024-06-24 19:15:00|12.28|10.48|12.32|10.52|12.34|10.54|12.26|10.46|0
1719256800000|2024-06-24 19:20:00|12.31|10.51|12.32|10.52|12.36|10.56|12.28|10.48|0
1719257100000|2024-06-24 19:25:00|12.31|10.51|12.3|10.5|12.34|10.54|12.26|10.46|0
1719257400000|2024-06-24 19:30:00|12.31|10.51|12.31|10.51|12.34|10.54|12.27|10.47|0
1719257700000|2024-06-24 19:35:00|12.3|10.5|12.33|10.53|12.37|10.57|12.26|10.46|0
1719258000000|2024-06-24 19:40:00|12.32|10.52|12.33|10.53|12.37|10.57|12.29|10.49|0
1719258300000|2024-06-24 19:45:00|12.32|10.52|12.45|10.65|12.48|10.68|12.32|10.52|0
1719258600000|2024-06-24 19:50:00|12.46|10.66|12.28|10.48|12.49|10.69|12.24|10.44|0
1719258900000|2024-06-24 19:55:00|12.29|10.49|12.47|10.67|12.48|10.68|12.2|10.4|0
1719259200000|2024-06-24 20:00:00|12.45|10.65|12.48|10.68|12.58|10.78|12.45|10.65|0
1719259500000|2024-06-24 20:05:00|12.49|10.69|12.44|10.64|12.49|10.69|12.41|10.61|0
1719259800000|2024-06-24 20:10:00|12.43|10.63|12.44|10.64|12.48|10.68|12.43|10.63|0
1719260100000|2024-06-24 20:15:00|12.54|10.54|12.54|10.54|12.56|10.56|12.53|10.53|0
1719260400000|2024-06-24 20:20:00|12.55|10.55|12.58|10.58|12.6|10.6|12.55|10.55|0
1719260700000|2024-06-24 20:25:00|12.59|10.59|12.62|10.62|12.63|10.63|12.58|10.58|0
1719261000000|2024-06-24 20:30:00|12.61|10.61|12.59|10.59|12.64|10.64|12.58|10.58|0
1719261300000|2024-06-24 20:35:00|12.58|10.58|12.57|10.57|12.59|10.59|12.56|10.56|0
1719261600000|2024-06-24 20:40:00|12.56|10.56|12.57|10.57|12.57|10.57|12.56|10.56|0
1719261900000|2024-06-24 20:45:00|12.56|10.56|12.56|10.56|12.57|10.57|12.55|10.55|0
1719262200000|2024-06-24 20:50:00|12.57|10.57|12.56|10.56|12.58|10.58|12.56|10.56|0
1719262500000|2024-06-24 20:55:00|12.57|10.57|12.55|10.55|12.58|10.58|12.54|10.54|0
1719262800000|2024-06-24 21:00:00|12.56|10.56|12.54|10.54|12.56|10.56|12.54|10.54|0
1719263100000|2024-06-24 21:05:00|12.53|10.53|12.53|10.53|12.54|10.54|12.53|10.53|0
1719263400000|2024-06-24 21:10:00|12.52|10.52|12.52|10.52|12.54|10.54|12.52|10.52|0
1719263700000|2024-06-24 21:15:00|12.53|10.53|12.52|10.52|12.53|10.53|12.52|10.52|0
1719264000000|2024-06-24 21:20:00|12.51|10.51|12.53|10.53|12.53|10.53|12.51|10.51|0
1719264900000|2024-06-24 21:35:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1719265200000|2024-06-24 21:40:00|12.52|10.52|12.52|10.52|12.53|10.53|12.52|10.52|0
1719265500000|2024-06-24 21:45:00|12.53|10.53|12.52|10.52|12.53|10.53|12.52|10.52|0
1719266400000|2024-06-24 22:00:00|12.53|10.53|12.49|10.49|12.53|10.53|12.47|10.47|0
1719266700000|2024-06-24 22:05:00|12.48|10.48|12.52|10.52|12.53|10.53|12.48|10.48|0
1719267000000|2024-06-24 22:10:00|12.51|10.51|12.52|10.52|12.55|10.55|12.51|10.51|0
1719267300000|2024-06-24 22:15:00|12.53|10.53|12.51|10.51|12.53|10.53|12.5|10.5|0
1719267600000|2024-06-24 22:20:00|12.5|10.5|12.5|10.5|12.51|10.51|12.49|10.49|0
1719267900000|2024-06-24 22:25:00|12.51|10.51|12.5|10.5|12.51|10.51|12.5|10.5|0
1719268200000|2024-06-24 22:30:00|12.49|10.49|12.48|10.48|12.5|10.5|12.48|10.48|0
1719268500000|2024-06-24 22:35:00|12.49|10.49|12.49|10.49|12.5|10.5|12.48|10.48|0
1719268800000|2024-06-24 22:40:00|12.48|10.48|12.5|10.5|12.5|10.5|12.48|10.48|0
1719269100000|2024-06-24 22:45:00|12.51|10.51|12.49|10.49|12.51|10.51|12.49|10.49|0
1719269400000|2024-06-24 22:50:00|12.48|10.48|12.48|10.48|12.48|10.48|12.48|10.48|0
1719269700000|2024-06-24 22:55:00|12.49|10.49|12.5|10.5|12.5|10.5|12.48|10.48|0
1719270000000|2024-06-24 23:00:00|12.51|10.51|12.5|10.5|12.51|10.51|12.5|10.5|0
1719270300000|2024-06-24 23:05:00|12.49|10.49|12.47|10.47|12.49|10.49|12.47|10.47|0
1719270600000|2024-06-24 23:10:00|12.48|10.48|12.48|10.48|12.48|10.48|12.47|10.47|0
1719270900000|2024-06-24 23:15:00|12.47|10.47|12.48|10.48|12.48|10.48|12.47|10.47|0
1719271200000|2024-06-24 23:20:00|12.47|10.47|12.46|10.46|12.48|10.48|12.46|10.46|0
1719271500000|2024-06-24 23:25:00|12.45|10.45|12.46|10.46|12.46|10.46|12.45|10.45|0
1719271800000|2024-06-24 23:30:00|12.45|10.45|12.45|10.45|12.46|10.46|12.45|10.45|0
1719272100000|2024-06-24 23:35:00|12.46|10.46|12.46|10.46|12.47|10.47|12.46|10.46|0
1719272400000|2024-06-24 23:40:00|12.47|10.47|12.47|10.47|12.48|10.48|12.47|10.47|0
1719272700000|2024-06-24 23:45:00|12.48|10.48|12.46|10.46|12.48|10.48|12.45|10.45|0
1719273000000|2024-06-24 23:50:00|12.45|10.45|12.44|10.44|12.46|10.46|12.44|10.44|0
1719273300000|2024-06-24 23:55:00|12.45|10.45|12.44|10.44|12.45|10.45|12.44|10.44|0
1719273600000|2024-06-25 00:00:00|12.45|10.45|12.47|10.47|12.47|10.47|12.44|10.44|0
1719273900000|2024-06-25 00:05:00|12.46|10.46|12.47|10.47|12.47|10.47|12.45|10.45|0
1719274200000|2024-06-25 00:10:00|12.46|10.46|12.45|10.45|12.47|10.47|12.45|10.45|0
1719274500000|2024-06-25 00:15:00|12.35|10.55|12.16|10.36|12.38|10.58|12.16|10.36|0
1719274800000|2024-06-25 00:20:00|11.94|10.14|12.28|10.48|12.38|10.58|11.94|10.14|0
1719275100000|2024-06-25 00:25:00|12.29|10.49|12.28|10.48|12.29|10.49|12.28|10.48|0
1719275400000|2024-06-25 00:30:00|12.27|10.47|12.26|10.46|12.27|10.47|12.26|10.46|0
1719275700000|2024-06-25 00:35:00|12.27|10.47|12.27|10.47|12.27|10.47|12.27|10.47|0
1719276000000|2024-06-25 00:40:00|12.26|10.46|12.27|10.47|12.28|10.48|12.26|10.46|0
1719276300000|2024-06-25 00:45:00|12.26|10.46|12.26|10.46|12.27|10.47|12.26|10.46|0
1719276600000|2024-06-25 00:50:00|12.25|10.45|12.26|10.46|12.26|10.46|12.25|10.45|0
1719276900000|2024-06-25 00:55:00|12.25|10.45|12.3|10.5|12.31|10.51|12.25|10.45|0
1719277200000|2024-06-25 01:00:00|12.31|10.51|12.29|10.49|12.31|10.51|12.29|10.49|0
1719277500000|2024-06-25 01:05:00|12.3|10.5|12.31|10.51|12.31|10.51|12.29|10.49|0
1719277800000|2024-06-25 01:10:00|12.3|10.5|12.31|10.51|12.32|10.52|12.29|10.49|0
1719278100000|2024-06-25 01:15:00|12.32|10.52|12.34|10.54|12.36|10.56|12.31|10.51|0
1719278400000|2024-06-25 01:20:00|12.33|10.53|12.32|10.52|12.34|10.54|12.31|10.51|0
1719278700000|2024-06-25 01:25:00|12.31|10.51|12.31|10.51|12.32|10.52|12.3|10.5|0
1719279000000|2024-06-25 01:30:00|12.3|10.5|12.28|10.48|12.31|10.51|12.27|10.47|0
1719279300000|2024-06-25 01:35:00|12.29|10.49|12.27|10.47|12.29|10.49|12.27|10.47|0
1719279600000|2024-06-25 01:40:00|12.26|10.46|12.25|10.45|12.27|10.47|12.25|10.45|0
1719279900000|2024-06-25 01:45:00|12.24|10.44|12.22|10.42|12.24|10.44|12.21|10.41|0
1719280200000|2024-06-25 01:50:00|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1719280500000|2024-06-25 01:55:00|12.23|10.43|12.23|10.43|12.23|10.43|12.23|10.43|0
1719280800000|2024-06-25 02:00:00|12.22|10.42|12.22|10.42|12.24|10.44|12.22|10.42|0
1719281100000|2024-06-25 02:05:00|12.23|10.43|12.22|10.42|12.23|10.43|12.21|10.41|0
1719281400000|2024-06-25 02:10:00|12.21|10.41|12.2|10.4|12.22|10.42|12.2|10.4|0
1719282000000|2024-06-25 02:20:00|12.21|10.41|12.21|10.41|12.22|10.42|12.2|10.4|0
1719282300000|2024-06-25 02:25:00|12.22|10.42|12.22|10.42|12.22|10.42|12.21|10.41|0
1719282600000|2024-06-25 02:30:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1719282900000|2024-06-25 02:35:00|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1719283200000|2024-06-25 02:40:00|12.2|10.4|12.2|10.4|12.2|10.4|12.19|10.39|0
1719283500000|2024-06-25 02:45:00|12.19|10.39|12.21|10.41|12.21|10.41|12.19|10.39|0
1719283800000|2024-06-25 02:50:00|12.2|10.4|12.21|10.41|12.21|10.41|12.2|10.4|0
1719284100000|2024-06-25 02:55:00|12.2|10.4|12.21|10.41|12.21|10.41|12.2|10.4|0
1719284400000|2024-06-25 03:00:00|12.2|10.4|12.2|10.4|12.2|10.4|12.2|10.4|0
1719284700000|2024-06-25 03:05:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1719285000000|2024-06-25 03:10:00|12.17|10.37|12.14|10.34|12.17|10.37|12.14|10.34|0
1719285300000|2024-06-25 03:15:00|12.15|10.35|12.15|10.35|12.16|10.36|12.14|10.34|0
1719285600000|2024-06-25 03:20:00|12.14|10.34|12.12|10.32|12.14|10.34|12.12|10.32|0
1719285900000|2024-06-25 03:25:00|12.13|10.33|12.14|10.34|12.14|10.34|12.13|10.33|0
1719286200000|2024-06-25 03:30:00|12.15|10.35|12.15|10.35|12.15|10.35|12.14|10.34|0
1719286500000|2024-06-25 03:35:00|12.14|10.34|12.15|10.35|12.16|10.36|12.14|10.34|0
1719286800000|2024-06-25 03:40:00|12.16|10.36|12.14|10.34|12.16|10.36|12.14|10.34|0
1719287100000|2024-06-25 03:45:00|12.15|10.35|12.11|10.31|12.15|10.35|12.11|10.31|0
1719287400000|2024-06-25 03:50:00|12.1|10.3|12.1|10.3|12.12|10.32|12.1|10.3|0
1719287700000|2024-06-25 03:55:00|12.11|10.31|12.1|10.3|12.11|10.31|12.1|10.3|0
1719288000000|2024-06-25 04:00:00|12.11|10.31|12.11|10.31|12.11|10.31|12.1|10.3|0
1719288300000|2024-06-25 04:05:00|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1719288600000|2024-06-25 04:10:00|12.09|10.29|12.09|10.29|12.1|10.3|12.09|10.29|0
1719288900000|2024-06-25 04:15:00|12.1|10.3|12.11|10.31|12.11|10.31|12.1|10.3|0
1719289500000|2024-06-25 04:25:00|12.1|10.3|12.1|10.3|12.11|10.31|12.1|10.3|0
1719289800000|2024-06-25 04:30:00|12.11|10.31|12.11|10.31|12.11|10.31|12.1|10.3|0
1719290100000|2024-06-25 04:35:00|12.1|10.3|12.09|10.29|12.11|10.31|12.08|10.28|0
1719290400000|2024-06-25 04:40:00|12.08|10.28|12.08|10.28|12.08|10.28|12.07|10.27|0
1719290700000|2024-06-25 04:45:00|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1719291000000|2024-06-25 04:50:00|12.08|10.28|12.08|10.28|12.09|10.29|12.07|10.27|0
1719291300000|2024-06-25 04:55:00|12.07|10.27|12.07|10.27|12.08|10.28|12.07|10.27|0
1719291600000|2024-06-25 05:00:00|12.08|10.28|12.08|10.28|12.08|10.28|12.07|10.27|0
1719291900000|2024-06-25 05:05:00|12.07|10.27|12.07|10.27|12.08|10.28|12.07|10.27|0
1719292200000|2024-06-25 05:10:00|12.08|10.28|12.08|10.28|12.08|10.28|12.07|10.27|0
1719292500000|2024-06-25 05:15:00|12.07|10.27|12.07|10.27|12.08|10.28|12.07|10.27|0
1719293100000|2024-06-25 05:25:00|12.08|10.28|12.07|10.27|12.08|10.28|12.07|10.27|0
1719293400000|2024-06-25 05:30:00|12.08|10.28|12.07|10.27|12.08|10.28|12.07|10.27|0
1719293700000|2024-06-25 05:35:00|12.05|10.25|12.06|10.26|12.06|10.26|12.04|10.24|0
1719294000000|2024-06-25 05:40:00|12.05|10.25|12.05|10.25|12.06|10.26|12.05|10.25|0
1719294300000|2024-06-25 05:45:00|12.04|10.24|12.07|10.27|12.08|10.28|12.04|10.24|0
1719294600000|2024-06-25 05:50:00|12.06|10.26|12.06|10.26|12.07|10.27|12.05|10.25|0
1719294900000|2024-06-25 05:55:00|12.07|10.27|12.07|10.27|12.08|10.28|12.06|10.26|0
1719295200000|2024-06-25 06:00:00|12.08|10.28|12.1|10.3|12.11|10.31|12.07|10.27|0
1719295500000|2024-06-25 06:05:00|12.11|10.31|12.12|10.32|12.12|10.32|12.1|10.3|0
1719295800000|2024-06-25 06:10:00|12.11|10.31|12.16|10.36|12.16|10.36|12.1|10.3|0
1719296100000|2024-06-25 06:15:00|12.15|10.35|12.14|10.34|12.16|10.36|12.13|10.33|0
1719296400000|2024-06-25 06:20:00|12.15|10.35|12.33|10.53|12.36|10.56|12.14|10.34|0
1719296700000|2024-06-25 06:25:00|12.34|10.54|12.31|10.51|12.34|10.54|12.31|10.51|0
1719297000000|2024-06-25 06:30:00|12.32|10.52|12.29|10.49|12.32|10.52|12.29|10.49|0
1719297300000|2024-06-25 06:35:00|12.3|10.5|12.28|10.48|12.3|10.5|12.25|10.45|0
1719297600000|2024-06-25 06:40:00|12.27|10.47|12.3|10.5|12.31|10.51|12.27|10.47|0
1719297900000|2024-06-25 06:45:00|12.29|10.49|12.29|10.49|12.31|10.51|12.28|10.48|0
1719298200000|2024-06-25 06:50:00|12.28|10.48|12.31|10.51|12.32|10.52|12.28|10.48|0
1719298500000|2024-06-25 06:55:00|12.32|10.52|12.32|10.52|12.33|10.53|12.29|10.49|0
1719298800000|2024-06-25 07:00:00|12.31|10.51|12.35|10.55|12.37|10.57|12.31|10.51|0
1719299100000|2024-06-25 07:05:00|12.36|10.56|12.38|10.58|12.4|10.6|12.34|10.54|0
1719299400000|2024-06-25 07:10:00|12.37|10.57|12.44|10.64|12.44|10.64|12.37|10.57|0
1719299700000|2024-06-25 07:15:00|12.43|10.63|12.42|10.62|12.45|10.65|12.38|10.58|0
1719300000000|2024-06-25 07:20:00|12.43|10.63|12.37|10.57|12.44|10.64|12.35|10.55|0
1719300300000|2024-06-25 07:25:00|12.38|10.58|12.44|10.64|12.47|10.67|12.38|10.58|0
1719300600000|2024-06-25 07:30:00|12.43|10.63|12.42|10.62|12.45|10.65|12.4|10.6|0
1719300900000|2024-06-25 07:35:00|12.43|10.63|12.45|10.65|12.47|10.67|12.4|10.6|0
1719301200000|2024-06-25 07:40:00|12.44|10.64|12.51|10.71|12.51|10.71|12.43|10.63|0
1719301500000|2024-06-25 07:45:00|12.5|10.7|12.5|10.7|12.51|10.71|12.47|10.67|0
1719301800000|2024-06-25 07:50:00|12.51|10.71|12.46|10.66|12.51|10.71|12.45|10.65|0
1719302100000|2024-06-25 07:55:00|12.45|10.65|12.49|10.69|12.51|10.71|12.45|10.65|0
1719302400000|2024-06-25 08:00:00|12.5|10.7|12.48|10.68|12.53|10.73|12.48|10.68|0
1719302700000|2024-06-25 08:05:00|12.49|10.69|12.45|10.65|12.5|10.7|12.44|10.64|0
1719303000000|2024-06-25 08:10:00|12.44|10.64|12.4|10.6|12.45|10.65|12.4|10.6|0
1719303300000|2024-06-25 08:15:00|12.41|10.61|12.36|10.56|12.42|10.62|12.35|10.55|0
1719303600000|2024-06-25 08:20:00|12.35|10.55|12.31|10.51|12.36|10.56|12.31|10.51|0
1719303900000|2024-06-25 08:25:00|12.3|10.5|12.31|10.51|12.33|10.53|12.3|10.5|0
1719304200000|2024-06-25 08:30:00|12.32|10.52|12.25|10.45|12.32|10.52|12.25|10.45|0
1719304500000|2024-06-25 08:35:00|12.26|10.46|12.29|10.49|12.29|10.49|12.25|10.45|0
1719304800000|2024-06-25 08:40:00|12.3|10.5|12.31|10.51|12.31|10.51|12.25|10.45|0
1719305100000|2024-06-25 08:45:00|12.32|10.52|12.32|10.52|12.32|10.52|12.29|10.49|0
1719305400000|2024-06-25 08:50:00|12.31|10.51|12.3|10.5|12.33|10.53|12.27|10.47|0
1719305700000|2024-06-25 08:55:00|12.29|10.49|12.26|10.46|12.3|10.5|12.25|10.45|0
1719306000000|2024-06-25 09:00:00|12.25|10.45|12.23|10.43|12.26|10.46|12.21|10.41|0
1719306300000|2024-06-25 09:05:00|12.24|10.44|12.21|10.41|12.25|10.45|12.2|10.4|0
1719306600000|2024-06-25 09:10:00|12.22|10.42|12.25|10.45|12.27|10.47|12.21|10.41|0
1719306900000|2024-06-25 09:15:00|12.24|10.44|12.25|10.45|12.26|10.46|12.22|10.42|0
1719307200000|2024-06-25 09:20:00|12.24|10.44|12.21|10.41|12.25|10.45|12.2|10.4|0
1719307500000|2024-06-25 09:25:00|12.2|10.4|12.16|10.36|12.21|10.41|12.16|10.36|0
1719307800000|2024-06-25 09:30:00|12.17|10.37|12.15|10.35|12.17|10.37|12.14|10.34|0
1719308100000|2024-06-25 09:35:00|12.14|10.34|12.19|10.39|12.19|10.39|12.14|10.34|0
1719308400000|2024-06-25 09:40:00|12.2|10.4|12.17|10.37|12.2|10.4|12.16|10.36|0
1719308700000|2024-06-25 09:45:00|12.18|10.38|12.19|10.39|12.19|10.39|12.15|10.35|0
1719309000000|2024-06-25 09:50:00|12.18|10.38|12.18|10.38|12.19|10.39|12.16|10.36|0
1719309300000|2024-06-25 09:55:00|12.19|10.39|12.14|10.34|12.2|10.4|12.14|10.34|0
1719309600000|2024-06-25 10:00:00|12.13|10.33|12.18|10.38|12.18|10.38|12.12|10.32|0
1719309900000|2024-06-25 10:05:00|12.19|10.39|12.2|10.4|12.2|10.4|12.16|10.36|0
1719310200000|2024-06-25 10:10:00|12.19|10.39|12.17|10.37|12.19|10.39|12.16|10.36|0
1719310500000|2024-06-25 10:15:00|12.18|10.38|12.16|10.36|12.18|10.38|12.14|10.34|0
1719310800000|2024-06-25 10:20:00|12.15|10.35|12.17|10.37|12.18|10.38|12.15|10.35|0
1719311100000|2024-06-25 10:25:00|12.18|10.38|12.17|10.37|12.19|10.39|12.15|10.35|0
1719311400000|2024-06-25 10:30:00|12.18|10.38|12.18|10.38|12.19|10.39|12.17|10.37|0
1719311700000|2024-06-25 10:35:00|12.17|10.37|12.17|10.37|12.18|10.38|12.14|10.34|0
1719312000000|2024-06-25 10:40:00|12.16|10.36|12.18|10.38|12.2|10.4|12.16|10.36|0
1719312300000|2024-06-25 10:45:00|12.19|10.39|12.21|10.41|12.22|10.42|12.18|10.38|0
1719312600000|2024-06-25 10:50:00|12.22|10.42|12.18|10.38|12.22|10.42|12.16|10.36|0
1719312900000|2024-06-25 10:55:00|12.19|10.39|12.16|10.36|12.19|10.39|12.15|10.35|0
1719313200000|2024-06-25 11:00:00|12.15|10.35|12.17|10.37|12.19|10.39|12.14|10.34|0
1719313500000|2024-06-25 11:05:00|12.18|10.38|12.17|10.37|12.19|10.39|12.16|10.36|0
1719313800000|2024-06-25 11:10:00|12.18|10.38|12.13|10.33|12.19|10.39|12.13|10.33|0
1719314100000|2024-06-25 11:15:00|12.14|10.34|12.1|10.3|12.16|10.36|12.09|10.29|0
1719314400000|2024-06-25 11:20:00|12.09|10.29|12.19|10.39|12.2|10.4|12.09|10.29|0
1719314700000|2024-06-25 11:25:00|12.18|10.38|12.15|10.35|12.19|10.39|12.14|10.34|0
1719315000000|2024-06-25 11:30:00|12.14|10.34|12.15|10.35|12.17|10.37|12.14|10.34|0
1719315300000|2024-06-25 11:35:00|12.16|10.36|12.16|10.36|12.16|10.36|12.14|10.34|0
1719315600000|2024-06-25 11:40:00|12.17|10.37|12.23|10.43|12.26|10.46|12.15|10.35|0
1719315900000|2024-06-25 11:45:00|12.22|10.42|12.2|10.4|12.23|10.43|12.19|10.39|0
1719316200000|2024-06-25 11:50:00|12.19|10.39|12.18|10.38|12.19|10.39|12.17|10.37|0
1719316500000|2024-06-25 11:55:00|12.17|10.37|12.15|10.35|12.19|10.39|12.14|10.34|0
1719316800000|2024-06-25 12:00:00|12.14|10.34|12.14|10.34|12.16|10.36|12.13|10.33|0
1719317100000|2024-06-25 12:05:00|12.13|10.33|12.11|10.31|12.13|10.33|12.09|10.29|0
1719317400000|2024-06-25 12:10:00|12.1|10.3|12.11|10.31|12.14|10.34|12.1|10.3|0
1719317700000|2024-06-25 12:15:00|12.12|10.32|12.12|10.32|12.14|10.34|12.11|10.31|0
1719318000000|2024-06-25 12:20:00|12.13|10.33|12.09|10.29|12.13|10.33|12.09|10.29|0
1719318300000|2024-06-25 12:25:00|12.1|10.3|12.11|10.31|12.12|10.32|12.09|10.29|0
1719318600000|2024-06-25 12:30:00|12.13|10.33|12.17|10.37|12.22|10.42|12.13|10.33|0
1719318900000|2024-06-25 12:35:00|12.16|10.36|12.15|10.35|12.17|10.37|12.13|10.33|0
1719319200000|2024-06-25 12:40:00|12.14|10.34|12.23|10.43|12.23|10.43|12.14|10.34|0
1719319500000|2024-06-25 12:45:00|12.22|10.42|12.21|10.41|12.22|10.42|12.19|10.39|0
1719319800000|2024-06-25 12:50:00|12.2|10.4|12.21|10.41|12.21|10.41|12.18|10.38|0
1719320100000|2024-06-25 12:55:00|12.2|10.4|12.15|10.35|12.2|10.4|12.13|10.33|0
1719320400000|2024-06-25 13:00:00|12.14|10.34|12.13|10.33|12.17|10.37|12.13|10.33|0
1719320700000|2024-06-25 13:05:00|12.14|10.34|12.12|10.32|12.14|10.34|12.11|10.31|0
1719321000000|2024-06-25 13:10:00|12.11|10.31|12.09|10.29|12.14|10.34|12.08|10.28|0
1719321300000|2024-06-25 13:15:00|12.1|10.3|12.09|10.29|12.11|10.31|12.08|10.28|0
1719321600000|2024-06-25 13:20:00|12.1|10.3|12.05|10.25|12.1|10.3|12.04|10.24|0
1719321900000|2024-06-25 13:25:00|12.06|10.26|12.12|10.32|12.15|10.35|12.06|10.26|0
1719322200000|2024-06-25 13:30:00|12.18|10.38|12.22|10.42|12.26|10.46|12.17|10.37|0
1719322500000|2024-06-25 13:35:00|12.23|10.43|12.24|10.44|12.29|10.49|12.21|10.41|0
1719322800000|2024-06-25 13:40:00|12.23|10.43|12.09|10.29|12.26|10.46|12.08|10.28|0
1719323100000|2024-06-25 13:45:00|12.11|10.31|12.2|10.4|12.21|10.41|12.07|10.27|0
1719323400000|2024-06-25 13:50:00|12.21|10.41|12.27|10.47|12.28|10.48|12.17|10.37|0
1719323700000|2024-06-25 13:55:00|12.28|10.48|12.33|10.53|12.34|10.54|12.25|10.45|0
1719324000000|2024-06-25 14:00:00|12.32|10.52|12.15|10.35|12.32|10.52|12.13|10.33|0
1719324300000|2024-06-25 14:05:00|12.14|10.34|12.16|10.36|12.2|10.4|12.12|10.32|0
1719324600000|2024-06-25 14:10:00|12.17|10.37|12.1|10.3|12.18|10.38|12.07|10.27|0
1719324900000|2024-06-25 14:15:00|12.07|10.27|12.14|10.34|12.2|10.4|12.07|10.27|0
1719325200000|2024-06-25 14:20:00|12.15|10.35|12.12|10.32|12.19|10.39|12.1|10.3|0
1719325500000|2024-06-25 14:25:00|12.13|10.33|12.12|10.32|12.15|10.35|12.09|10.29|0
1719325800000|2024-06-25 14:30:00|12.11|10.31|12.11|10.31|12.16|10.36|12.05|10.25|0
1719326100000|2024-06-25 14:35:00|12.12|10.32|12.23|10.43|12.28|10.48|12.09|10.29|0
1719326400000|2024-06-25 14:40:00|12.22|10.42|12.25|10.45|12.27|10.47|12.2|10.4|0
1719326700000|2024-06-25 14:45:00|12.27|10.47|12.27|10.47|12.3|10.5|12.25|10.45|0
1719327000000|2024-06-25 14:50:00|12.25|10.45|12.31|10.51|12.34|10.54|12.25|10.45|0
1719327300000|2024-06-25 14:55:00|12.32|10.52|12.3|10.5|12.35|10.55|12.28|10.48|0
1719327600000|2024-06-25 15:00:00|12.29|10.49|12.28|10.48|12.33|10.53|12.25|10.45|0
1719327900000|2024-06-25 15:05:00|12.27|10.47|12.31|10.51|12.33|10.53|12.23|10.43|0
1719328200000|2024-06-25 15:10:00|12.32|10.52|12.19|10.39|12.33|10.53|12.18|10.38|0
1719328500000|2024-06-25 15:15:00|12.18|10.38|12.14|10.34|12.2|10.4|12.1|10.3|0
1719328800000|2024-06-25 15:20:00|12.15|10.35|12.18|10.38|12.22|10.42|12.12|10.32|0
1719329100000|2024-06-25 15:25:00|12.19|10.39|11.77|9.97|12.25|10.45|11.77|9.97|0
1719329400000|2024-06-25 15:30:00|11.76|9.96|11.72|9.92|11.77|9.97|11.72|9.92|0
1719329700000|2024-06-25 15:35:00|11.73|9.93|11.77|9.97|11.78|9.98|11.72|9.92|0
1719330000000|2024-06-25 15:40:00|11.76|9.96|11.76|9.96|11.8|10|11.75|9.95|0
1719330300000|2024-06-25 15:45:00|11.75|9.95|11.76|9.96|11.78|9.98|11.71|9.91|0
1719330600000|2024-06-25 15:50:00|11.77|9.97|11.69|9.89|11.78|9.98|11.69|9.89|0
1719330900000|2024-06-25 15:55:00|11.68|9.88|11.7|9.9|11.72|9.92|11.68|9.88|0
1719331200000|2024-06-25 16:00:00|11.72|9.92|11.74|9.94|11.76|9.96|11.7|9.9|0
1719331500000|2024-06-25 16:05:00|11.75|9.95|11.76|9.96|11.76|9.96|11.72|9.92|0
1719331800000|2024-06-25 16:10:00|11.77|9.97|11.79|9.99|11.8|10|11.74|9.94|0
1719332100000|2024-06-25 16:15:00|11.78|9.98|11.82|10.02|11.86|10.06|11.78|9.98|0
1719332400000|2024-06-25 16:20:00|11.83|10.03|11.87|10.07|11.9|10.1|11.81|10.01|0
1719332700000|2024-06-25 16:25:00|11.88|10.08|11.87|10.07|11.88|10.08|11.81|10.01|0
1719333000000|2024-06-25 16:30:00|11.88|10.08|11.98|10.18|11.98|10.18|11.88|10.08|0
1719333300000|2024-06-25 16:35:00|11.99|10.19|11.92|10.12|12|10.2|11.92|10.12|0
1719333600000|2024-06-25 16:40:00|11.91|10.11|11.99|10.19|12.03|10.23|11.91|10.11|0
1719333900000|2024-06-25 16:45:00|12.02|10.22|12|10.2|12.12|10.32|11.99|10.19|0
1719334200000|2024-06-25 16:50:00|11.99|10.19|12.07|10.27|12.08|10.28|11.97|10.17|0
1719334500000|2024-06-25 16:55:00|12.06|10.26|12.02|10.22|12.1|10.3|12.02|10.22|0
1719334800000|2024-06-25 17:00:00|12.03|10.23|12.1|10.3|12.11|10.31|12.03|10.23|0
1719335100000|2024-06-25 17:05:00|12.11|10.31|12|10.2|12.12|10.32|12|10.2|0
1719335400000|2024-06-25 17:10:00|12.01|10.21|11.93|10.13|12.01|10.21|11.91|10.11|0
1719335700000|2024-06-25 17:15:00|11.94|10.14|11.95|10.15|11.98|10.18|11.93|10.13|0
1719336000000|2024-06-25 17:20:00|11.94|10.14|11.94|10.14|11.95|10.15|11.91|10.11|0
1719336300000|2024-06-25 17:25:00|11.93|10.13|11.84|10.04|11.94|10.14|11.84|10.04|0
1719336600000|2024-06-25 17:30:00|11.85|10.05|11.88|10.08|11.9|10.1|11.84|10.04|0
1719336900000|2024-06-25 17:35:00|11.89|10.09|11.87|10.07|11.9|10.1|11.83|10.03|0
1719337200000|2024-06-25 17:40:00|11.86|10.06|11.81|10.01|11.86|10.06|11.8|10|0
1719337500000|2024-06-25 17:45:00|11.8|10|11.78|9.98|11.81|10.01|11.77|9.97|0
1719337800000|2024-06-25 17:50:00|11.77|9.97|11.78|9.98|11.82|10.02|11.74|9.94|0
1719338100000|2024-06-25 17:55:00|11.77|9.97|11.77|9.97|11.79|9.99|11.75|9.95|0
1719338400000|2024-06-25 18:00:00|11.78|9.98|11.78|9.98|11.8|10|11.76|9.96|0
1719338700000|2024-06-25 18:05:00|11.79|9.99|11.73|9.93|11.8|10|11.73|9.93|0
1719339000000|2024-06-25 18:10:00|11.72|9.92|11.73|9.93|11.74|9.94|11.66|9.86|0
1719339300000|2024-06-25 18:15:00|11.72|9.92|11.7|9.9|11.74|9.94|11.69|9.89|0
1719339600000|2024-06-25 18:20:00|11.71|9.91|11.69|9.89|11.74|9.94|11.68|9.88|0
1719339900000|2024-06-25 18:25:00|11.68|9.88|11.57|9.77|11.69|9.89|11.56|9.76|0
1719340200000|2024-06-25 18:30:00|11.58|9.78|11.66|9.86|11.66|9.86|11.57|9.77|0
1719340500000|2024-06-25 18:35:00|11.65|9.85|11.65|9.85|11.69|9.89|11.64|9.84|0
1719340800000|2024-06-25 18:40:00|11.66|9.86|11.62|9.82|11.66|9.86|11.6|9.8|0
1719341100000|2024-06-25 18:45:00|11.63|9.83|11.74|9.94|11.8|10|11.61|9.81|0
1719341400000|2024-06-25 18:50:00|11.73|9.93|11.72|9.92|11.74|9.94|11.68|9.88|0
1719341700000|2024-06-25 18:55:00|11.71|9.91|11.66|9.86|11.74|9.94|11.66|9.86|0
1719342000000|2024-06-25 19:00:00|11.68|9.88|11.67|9.87|11.71|9.91|11.65|9.85|0
1719342300000|2024-06-25 19:05:00|11.65|9.85|11.66|9.86|11.66|9.86|11.63|9.83|0
1719342600000|2024-06-25 19:10:00|11.68|9.88|11.66|9.86|11.69|9.89|11.64|9.84|0
1719342900000|2024-06-25 19:15:00|11.65|9.85|11.62|9.82|11.65|9.85|11.59|9.79|0
1719343200000|2024-06-25 19:20:00|11.61|9.81|11.57|9.77|11.63|9.83|11.57|9.77|0
1719343500000|2024-06-25 19:25:00|11.58|9.78|11.5|9.7|11.61|9.81|11.5|9.7|0
1719343800000|2024-06-25 19:30:00|11.53|9.73|11.58|9.78|11.61|9.81|11.53|9.73|0
1719344100000|2024-06-25 19:35:00|11.59|9.79|11.34|9.54|11.74|9.94|11.27|9.47|0
1719344400000|2024-06-25 19:40:00|11.35|9.55|11.39|9.59|11.42|9.62|11.33|9.53|0
1719344700000|2024-06-25 19:45:00|11.4|9.6|11.42|9.62|11.43|9.63|11.37|9.57|0
1719345000000|2024-06-25 19:50:00|11.47|9.67|11.38|9.58|11.48|9.68|11.38|9.58|0
1719345300000|2024-06-25 19:55:00|11.42|9.62|11.29|9.49|11.42|9.62|11.23|9.43|0
1719345600000|2024-06-25 20:00:00|11.3|9.5|11.39|9.59|11.4|9.6|11.3|9.5|0
1719345900000|2024-06-25 20:05:00|11.38|9.58|11.35|9.55|11.39|9.59|11.34|9.54|0
1719346200000|2024-06-25 20:10:00|11.36|9.56|11.36|9.56|11.36|9.56|11.34|9.54|0
1719346500000|2024-06-25 20:15:00|11.46|9.46|11.45|9.45|11.48|9.48|11.45|9.45|0
1719346800000|2024-06-25 20:20:00|11.46|9.46|11.44|9.44|11.46|9.46|11.44|9.44|0
1719347100000|2024-06-25 20:25:00|11.45|9.45|11.46|9.46|11.46|9.46|11.44|9.44|0
1719347400000|2024-06-25 20:30:00|11.45|9.45|11.46|9.46|11.46|9.46|11.45|9.45|0
1719347700000|2024-06-25 20:35:00|11.45|9.45|11.44|9.44|11.46|9.46|11.43|9.43|0
1719348000000|2024-06-25 20:40:00|11.43|9.43|11.44|9.44|11.44|9.44|11.42|9.42|0
1719348600000|2024-06-25 20:50:00|11.45|9.45|11.43|9.43|11.45|9.45|11.43|9.43|0
1719348900000|2024-06-25 20:55:00|11.44|9.44|11.42|9.42|11.44|9.44|11.42|9.42|0
1719349200000|2024-06-25 21:00:00|11.43|9.43|11.42|9.42|11.43|9.43|11.42|9.42|0
1719349500000|2024-06-25 21:05:00|11.41|9.41|11.41|9.41|11.43|9.43|11.41|9.41|0
1719349800000|2024-06-25 21:10:00|11.42|9.42|11.41|9.41|11.42|9.42|11.4|9.4|0
1719350100000|2024-06-25 21:15:00|11.42|9.42|11.4|9.4|11.42|9.42|11.4|9.4|0
1719350400000|2024-06-25 21:20:00|11.41|9.41|11.41|9.41|11.41|9.41|11.41|9.41|0
1719350700000|2024-06-25 21:25:00|11.42|9.42|11.42|9.42|11.42|9.42|11.41|9.41|0
1719351000000|2024-06-25 21:30:00|11.41|9.41|11.42|9.42|11.42|9.42|11.41|9.41|0
1719351300000|2024-06-25 21:35:00|11.41|9.41|11.41|9.41|11.42|9.42|11.41|9.41|0
1719351600000|2024-06-25 21:40:00|11.4|9.4|11.41|9.41|11.41|9.41|11.4|9.4|0
1719351900000|2024-06-25 21:45:00|11.4|9.4|11.41|9.41|11.41|9.41|11.4|9.4|0
1719352200000|2024-06-25 21:50:00|11.4|9.4|11.4|9.4|11.41|9.41|11.4|9.4|0
1719352500000|2024-06-25 21:55:00|11.41|9.41|11.41|9.41|11.41|9.41|11.41|9.41|0
1719352800000|2024-06-25 22:00:00|11.43|9.43|11.4|9.4|11.45|9.45|11.4|9.4|0
1719353100000|2024-06-25 22:05:00|11.41|9.41|11.39|9.39|11.42|9.42|11.39|9.39|0
1719353400000|2024-06-25 22:10:00|11.38|9.38|11.39|9.39|11.39|9.39|11.38|9.38|0
1719353700000|2024-06-25 22:15:00|11.38|9.38|11.38|9.38|11.39|9.39|11.36|9.36|0
1719354000000|2024-06-25 22:20:00|11.37|9.37|11.37|9.37|11.38|9.38|11.36|9.36|0
1719354300000|2024-06-25 22:25:00|11.36|9.36|11.37|9.37|11.37|9.37|11.36|9.36|0
1719354600000|2024-06-25 22:30:00|11.38|9.38|11.42|9.42|11.42|9.42|11.38|9.38|0
1719354900000|2024-06-25 22:35:00|11.43|9.43|11.42|9.42|11.43|9.43|11.4|9.4|0
1719355200000|2024-06-25 22:40:00|11.41|9.41|11.4|9.4|11.41|9.41|11.4|9.4|0
1719355500000|2024-06-25 22:45:00|11.39|9.39|11.4|9.4|11.41|9.41|11.39|9.39|0
1719355800000|2024-06-25 22:50:00|11.41|9.41|11.39|9.39|11.41|9.41|11.38|9.38|0
1719356100000|2024-06-25 22:55:00|11.38|9.38|11.38|9.38|11.39|9.39|11.38|9.38|0
1719356400000|2024-06-25 23:00:00|11.39|9.39|11.39|9.39|11.4|9.4|11.38|9.38|0
1719356700000|2024-06-25 23:05:00|11.4|9.4|11.4|9.4|11.41|9.41|11.39|9.39|0
1719357000000|2024-06-25 23:10:00|11.39|9.39|11.39|9.39|11.4|9.4|11.39|9.39|0
1719357300000|2024-06-25 23:15:00|11.4|9.4|11.4|9.4|11.4|9.4|11.39|9.39|0
1719357600000|2024-06-25 23:20:00|11.41|9.41|11.41|9.41|11.42|9.42|11.4|9.4|0
1719357900000|2024-06-25 23:25:00|11.42|9.42|11.39|9.39|11.42|9.42|11.39|9.39|0
1719358200000|2024-06-25 23:30:00|11.4|9.4|11.4|9.4|11.4|9.4|11.39|9.39|0
1719358500000|2024-06-25 23:35:00|11.41|9.41|11.41|9.41|11.41|9.41|11.4|9.4|0
1719358800000|2024-06-25 23:40:00|11.42|9.42|11.41|9.41|11.42|9.42|11.4|9.4|0
1719359100000|2024-06-25 23:45:00|11.4|9.4|11.42|9.42|11.43|9.43|11.4|9.4|0
1719359400000|2024-06-25 23:50:00|11.41|9.41|11.43|9.43|11.43|9.43|11.41|9.41|0
1719359700000|2024-06-25 23:55:00|11.42|9.42|11.42|9.42|11.43|9.43|11.42|9.42|0
1719360000000|2024-06-26 00:00:00|11.43|9.43|11.42|9.42|11.44|9.44|11.42|9.42|0
1719360300000|2024-06-26 00:05:00|11.43|9.43|11.43|9.43|11.43|9.43|11.42|9.42|0
1719360600000|2024-06-26 00:10:00|11.44|9.44|11.42|9.42|11.45|9.45|11.41|9.41|0
1719360900000|2024-06-26 00:15:00|11.32|9.52|11.29|9.49|11.33|9.53|11.28|9.48|0
1719361200000|2024-06-26 00:20:00|11.28|9.48|11.28|9.48|11.29|9.49|11.28|9.48|0
1719361500000|2024-06-26 00:25:00|11.29|9.49|11.52|9.72|11.52|9.72|11.27|9.47|0
1719361800000|2024-06-26 00:30:00|11.53|9.73|11.52|9.72|11.53|9.73|11.51|9.71|0
1719362100000|2024-06-26 00:35:00|11.53|9.73|11.52|9.72|11.53|9.73|11.51|9.71|0
1719362400000|2024-06-26 00:40:00|11.51|9.71|11.52|9.72|11.52|9.72|11.51|9.71|0
1719362700000|2024-06-26 00:45:00|11.53|9.73|11.51|9.71|11.53|9.73|11.51|9.71|0
1719363000000|2024-06-26 00:50:00|11.5|9.7|11.49|9.69|11.51|9.71|11.49|9.69|0
1719363300000|2024-06-26 00:55:00|11.5|9.7|11.48|9.68|11.5|9.7|11.47|9.67|0
1719363600000|2024-06-26 01:00:00|11.47|9.67|11.48|9.68|11.49|9.69|11.47|9.67|0
1719363900000|2024-06-26 01:05:00|11.47|9.67|11.49|9.69|11.49|9.69|11.46|9.66|0
1719364200000|2024-06-26 01:10:00|11.48|9.68|11.49|9.69|11.49|9.69|11.48|9.68|0
1719364500000|2024-06-26 01:15:00|11.48|9.68|11.45|9.65|11.49|9.69|11.45|9.65|0
1719364800000|2024-06-26 01:20:00|11.46|9.66|11.45|9.65|11.46|9.66|11.45|9.65|0
1719365100000|2024-06-26 01:25:00|11.43|9.63|11.45|9.65|11.45|9.65|11.42|9.62|0
1719365400000|2024-06-26 01:30:00|11.44|9.64|11.44|9.64|11.45|9.65|11.43|9.63|0
1719365700000|2024-06-26 01:35:00|11.45|9.65|11.45|9.65|11.45|9.65|11.44|9.64|0
1719366000000|2024-06-26 01:40:00|11.44|9.64|11.45|9.65|11.45|9.65|11.43|9.63|0
1719366300000|2024-06-26 01:45:00|11.44|9.64|11.43|9.63|11.45|9.65|11.43|9.63|0
1719366600000|2024-06-26 01:50:00|11.44|9.64|11.43|9.63|11.45|9.65|11.43|9.63|0
1719366900000|2024-06-26 01:55:00|11.42|9.62|11.41|9.61|11.42|9.62|11.41|9.61|0
1719367200000|2024-06-26 02:00:00|11.4|9.6|11.41|9.61|11.41|9.61|11.4|9.6|0
1719367500000|2024-06-26 02:05:00|11.4|9.6|11.41|9.61|11.41|9.61|11.4|9.6|0
1719367800000|2024-06-26 02:10:00|11.4|9.6|11.4|9.6|11.41|9.61|11.4|9.6|0
1719368100000|2024-06-26 02:15:00|11.41|9.61|11.41|9.61|11.41|9.61|11.41|9.61|0
1719368400000|2024-06-26 02:20:00|11.42|9.62|11.42|9.62|11.42|9.62|11.4|9.6|0
1719368700000|2024-06-26 02:25:00|11.41|9.61|11.4|9.6|11.42|9.62|11.4|9.6|0
1719369000000|2024-06-26 02:30:00|11.41|9.61|11.41|9.61|11.42|9.62|11.4|9.6|0
1719369300000|2024-06-26 02:35:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1719369600000|2024-06-26 02:40:00|11.41|9.61|11.42|9.62|11.42|9.62|11.41|9.61|0
1719370200000|2024-06-26 02:50:00|11.41|9.61|11.42|9.62|11.42|9.62|11.41|9.61|0
1719370500000|2024-06-26 02:55:00|11.41|9.61|11.41|9.61|11.42|9.62|11.41|9.61|0
1719370800000|2024-06-26 03:00:00|11.4|9.6|11.39|9.59|11.4|9.6|11.39|9.59|0
1719371100000|2024-06-26 03:05:00|11.38|9.58|11.39|9.59|11.4|9.6|11.38|9.58|0
1719371400000|2024-06-26 03:10:00|11.38|9.58|11.39|9.59|11.39|9.59|11.38|9.58|0
1719371700000|2024-06-26 03:15:00|11.4|9.6|11.41|9.61|11.41|9.61|11.39|9.59|0
1719372000000|2024-06-26 03:20:00|11.4|9.6|11.42|9.62|11.42|9.62|11.4|9.6|0
1719372300000|2024-06-26 03:25:00|11.43|9.63|11.42|9.62|11.44|9.64|11.42|9.62|0
1719372600000|2024-06-26 03:30:00|11.43|9.63|11.43|9.63|11.43|9.63|11.42|9.62|0
1719372900000|2024-06-26 03:35:00|11.44|9.64|11.45|9.65|11.46|9.66|11.43|9.63|0
1719373200000|2024-06-26 03:40:00|11.44|9.64|11.43|9.63|11.45|9.65|11.43|9.63|0
1719373500000|2024-06-26 03:45:00|11.44|9.64|11.42|9.62|11.44|9.64|11.42|9.62|0
1719373800000|2024-06-26 03:50:00|11.43|9.63|11.43|9.63|11.43|9.63|11.42|9.62|0
1719374100000|2024-06-26 03:55:00|11.42|9.62|11.42|9.62|11.42|9.62|11.42|9.62|0
1719374400000|2024-06-26 04:00:00|11.43|9.63|11.43|9.63|11.44|9.64|11.43|9.63|0
1719374700000|2024-06-26 04:05:00|11.44|9.64|11.43|9.63|11.44|9.64|11.43|9.63|0
1719375000000|2024-06-26 04:10:00|11.44|9.64|11.44|9.64|11.44|9.64|11.44|9.64|0
1719375300000|2024-06-26 04:15:00|11.43|9.63|11.45|9.65|11.45|9.65|11.43|9.63|0
1719375600000|2024-06-26 04:20:00|11.44|9.64|11.43|9.63|11.44|9.64|11.43|9.63|0
1719375900000|2024-06-26 04:25:00|11.42|9.62|11.41|9.61|11.42|9.62|11.41|9.61|0
1719376200000|2024-06-26 04:30:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1719376500000|2024-06-26 04:35:00|11.41|9.61|11.4|9.6|11.41|9.61|11.4|9.6|0
1719376800000|2024-06-26 04:40:00|11.41|9.61|11.4|9.6|11.41|9.61|11.4|9.6|0
1719377100000|2024-06-26 04:45:00|11.41|9.61|11.38|9.58|11.41|9.61|11.38|9.58|0
1719377400000|2024-06-26 04:50:00|11.37|9.57|11.38|9.58|11.38|9.58|11.37|9.57|0
1719377700000|2024-06-26 04:55:00|11.39|9.59|11.39|9.59|11.39|9.59|11.38|9.58|0
1719378000000|2024-06-26 05:00:00|11.38|9.58|11.38|9.58|11.39|9.59|11.37|9.57|0
1719378300000|2024-06-26 05:05:00|11.37|9.57|11.37|9.57|11.38|9.58|11.37|9.57|0
1719378600000|2024-06-26 05:10:00|11.38|9.58|11.37|9.57|11.38|9.58|11.37|9.57|0
1719379200000|2024-06-26 05:20:00|11.36|9.56|11.36|9.56|11.37|9.57|11.36|9.56|0
1719379500000|2024-06-26 05:25:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1719379800000|2024-06-26 05:30:00|11.37|9.57|11.36|9.56|11.37|9.57|11.35|9.55|0
1719380100000|2024-06-26 05:35:00|11.35|9.55|11.35|9.55|11.36|9.56|11.35|9.55|0
1719380400000|2024-06-26 05:40:00|11.36|9.56|11.34|9.54|11.36|9.56|11.34|9.54|0
1719380700000|2024-06-26 05:45:00|11.35|9.55|11.35|9.55|11.35|9.55|11.34|9.54|0
1719381000000|2024-06-26 05:50:00|11.34|9.54|11.35|9.55|11.35|9.55|11.34|9.54|0
1719381300000|2024-06-26 05:55:00|11.34|9.54|11.33|9.53|11.35|9.55|11.32|9.52|0
1719381600000|2024-06-26 06:00:00|11.32|9.52|11.34|9.54|11.34|9.54|11.32|9.52|0
1719381900000|2024-06-26 06:05:00|11.33|9.53|11.33|9.53|11.34|9.54|11.32|9.52|0
1719382200000|2024-06-26 06:10:00|11.32|9.52|11.32|9.52|11.34|9.54|11.32|9.52|0
1719382500000|2024-06-26 06:15:00|11.33|9.53|11.32|9.52|11.34|9.54|11.32|9.52|0
1719382800000|2024-06-26 06:20:00|11.31|9.51|11.3|9.5|11.32|9.52|11.3|9.5|0
1719383100000|2024-06-26 06:25:00|11.29|9.49|11.29|9.49|11.3|9.5|11.28|9.48|0
1719383400000|2024-06-26 06:30:00|11.28|9.48|11.3|9.5|11.3|9.5|11.27|9.47|0
1719383700000|2024-06-26 06:35:00|11.31|9.51|11.29|9.49|11.31|9.51|11.29|9.49|0
1719384000000|2024-06-26 06:40:00|11.28|9.48|11.3|9.5|11.3|9.5|11.28|9.48|0
1719384300000|2024-06-26 06:45:00|11.29|9.49|11.3|9.5|11.3|9.5|11.28|9.48|0
1719384600000|2024-06-26 06:50:00|11.29|9.49|11.28|9.48|11.29|9.49|11.28|9.48|0
1719384900000|2024-06-26 06:55:00|11.29|9.49|11.34|9.54|11.34|9.54|11.28|9.48|0
1719385200000|2024-06-26 07:00:00|11.33|9.53|11.25|9.45|11.49|9.69|11.24|9.44|0
1719385500000|2024-06-26 07:05:00|11.24|9.44|11.27|9.47|11.29|9.49|11.23|9.43|0
1719385800000|2024-06-26 07:10:00|11.26|9.46|11.26|9.46|11.28|9.48|11.24|9.44|0
1719386100000|2024-06-26 07:15:00|11.25|9.45|11.21|9.41|11.26|9.46|11.21|9.41|0
1719386400000|2024-06-26 07:20:00|11.22|9.42|11.15|9.35|11.22|9.42|11.13|9.33|0
1719386700000|2024-06-26 07:25:00|11.14|9.34|11.13|9.33|11.18|9.38|11.12|9.32|0
1719387000000|2024-06-26 07:30:00|11.14|9.34|11.16|9.36|11.16|9.36|11.12|9.32|0
1719387300000|2024-06-26 07:35:00|11.15|9.35|11.13|9.33|11.15|9.35|11.12|9.32|0
1719387600000|2024-06-26 07:40:00|11.12|9.32|11.11|9.31|11.13|9.33|11.1|9.3|0
1719387900000|2024-06-26 07:45:00|11.1|9.3|11.11|9.31|11.12|9.32|11.09|9.29|0
1719388200000|2024-06-26 07:50:00|11.1|9.3|11.08|9.28|11.19|9.39|11.07|9.27|0
1719388500000|2024-06-26 07:55:00|11.09|9.29|11.04|9.24|11.09|9.29|11.04|9.24|0
1719388800000|2024-06-26 08:00:00|11.05|9.25|11.06|9.26|11.06|9.26|11.03|9.23|0
1719389100000|2024-06-26 08:05:00|11.23|9.43|11.14|9.34|11.23|9.43|11.12|9.32|0
1719389400000|2024-06-26 08:10:00|11.13|9.33|11.14|9.34|11.14|9.34|11.11|9.31|0
1719389700000|2024-06-26 08:15:00|11.13|9.33|11.17|9.37|11.17|9.37|11.12|9.32|0
1719390000000|2024-06-26 08:20:00|11.16|9.36|11.18|9.38|11.18|9.38|11.15|9.35|0
1719390300000|2024-06-26 08:25:00|11.17|9.37|11.16|9.36|11.18|9.38|11.15|9.35|0
1719390600000|2024-06-26 08:30:00|11.15|9.35|11.14|9.34|11.16|9.36|11.14|9.34|0
1719390900000|2024-06-26 08:35:00|11.15|9.35|11.14|9.34|11.16|9.36|11.14|9.34|0
1719391200000|2024-06-26 08:40:00|11.13|9.33|11.12|9.32|11.14|9.34|11.11|9.31|0
1719391500000|2024-06-26 08:45:00|11.11|9.31|11.12|9.32|11.12|9.32|11.09|9.29|0
1719391800000|2024-06-26 08:50:00|11.13|9.33|11.14|9.34|11.15|9.35|11.13|9.33|0
1719392100000|2024-06-26 08:55:00|11.13|9.33|11.16|9.36|11.17|9.37|11.13|9.33|0
1719392400000|2024-06-26 09:00:00|11.17|9.37|11.17|9.37|11.18|9.38|11.17|9.37|0
1719392700000|2024-06-26 09:05:00|11.18|9.38|11.17|9.37|11.18|9.38|11.15|9.35|0
1719393000000|2024-06-26 09:10:00|11.18|9.38|11.18|9.38|11.2|9.4|11.17|9.37|0
1719393300000|2024-06-26 09:15:00|11.17|9.37|11.19|9.39|11.19|9.39|11.16|9.36|0
1719393600000|2024-06-26 09:20:00|11.18|9.38|11.16|9.36|11.18|9.38|11.15|9.35|0
1719393900000|2024-06-26 09:25:00|11.15|9.35|11.17|9.37|11.19|9.39|11.15|9.35|0
1719394200000|2024-06-26 09:30:00|11.18|9.38|11.19|9.39|11.2|9.4|11.17|9.37|0
1719394500000|2024-06-26 09:35:00|11.2|9.4|11.22|9.42|11.22|9.42|11.19|9.39|0
1719394800000|2024-06-26 09:40:00|11.21|9.41|11.23|9.43|11.25|9.45|11.2|9.4|0
1719395100000|2024-06-26 09:45:00|11.24|9.44|11.24|9.44|11.27|9.47|11.24|9.44|0
1719395400000|2024-06-26 09:50:00|11.26|9.46|11.26|9.46|11.26|9.46|11.24|9.44|0
1719395700000|2024-06-26 09:55:00|11.27|9.47|11.28|9.48|11.28|9.48|11.26|9.46|0
1719396000000|2024-06-26 10:00:00|11.3|9.5|11.29|9.49|11.31|9.51|11.28|9.48|0
1719396300000|2024-06-26 10:05:00|11.28|9.48|11.29|9.49|11.29|9.49|11.26|9.46|0
1719396600000|2024-06-26 10:10:00|11.28|9.48|11.32|9.52|11.32|9.52|11.27|9.47|0
1719396900000|2024-06-26 10:15:00|11.33|9.53|11.32|9.52|11.36|9.56|11.32|9.52|0
1719397200000|2024-06-26 10:20:00|11.33|9.53|11.34|9.54|11.36|9.56|11.33|9.53|0
1719397500000|2024-06-26 10:25:00|11.35|9.55|11.36|9.56|11.38|9.58|11.35|9.55|0
1719397800000|2024-06-26 10:30:00|11.37|9.57|11.33|9.53|11.37|9.57|11.32|9.52|0
1719398100000|2024-06-26 10:35:00|11.32|9.52|11.36|9.56|11.38|9.58|11.32|9.52|0
1719398400000|2024-06-26 10:40:00|11.35|9.55|11.34|9.54|11.38|9.58|11.33|9.53|0
1719398700000|2024-06-26 10:45:00|11.35|9.55|11.33|9.53|11.35|9.55|11.33|9.53|0
1719399000000|2024-06-26 10:50:00|11.34|9.54|11.37|9.57|11.39|9.59|11.33|9.53|0
1719399300000|2024-06-26 10:55:00|11.36|9.56|11.39|9.59|11.4|9.6|11.35|9.55|0
1719399600000|2024-06-26 11:00:00|11.38|9.58|11.4|9.6|11.41|9.61|11.37|9.57|0
1719399900000|2024-06-26 11:05:00|11.41|9.61|11.43|9.63|11.46|9.66|11.41|9.61|0
1719400200000|2024-06-26 11:10:00|11.42|9.62|11.38|9.58|11.43|9.63|11.38|9.58|0
1719400500000|2024-06-26 11:15:00|11.37|9.57|11.41|9.61|11.43|9.63|11.37|9.57|0
1719400800000|2024-06-26 11:20:00|11.4|9.6|11.33|9.53|11.42|9.62|11.12|9.32|0
1719401100000|2024-06-26 11:25:00|11.34|9.54|11.36|9.56|11.39|9.59|11.33|9.53|0
1719401400000|2024-06-26 11:30:00|11.35|9.55|11.38|9.58|11.39|9.59|11.35|9.55|0
1719401700000|2024-06-26 11:35:00|11.37|9.57|11.37|9.57|11.37|9.57|11.35|9.55|0
1719402000000|2024-06-26 11:40:00|11.36|9.56|11.37|9.57|11.39|9.59|11.36|9.56|0
1719402300000|2024-06-26 11:45:00|11.38|9.58|11.36|9.56|11.38|9.58|11.34|9.54|0
1719402600000|2024-06-26 11:50:00|11.35|9.55|11.35|9.55|11.37|9.57|11.35|9.55|0
1719402900000|2024-06-26 11:55:00|11.34|9.54|11.31|9.51|11.35|9.55|11.31|9.51|0
1719403200000|2024-06-26 12:00:00|11.32|9.52|11.31|9.51|11.34|9.54|11.31|9.51|0
1719403500000|2024-06-26 12:05:00|11.32|9.52|11.33|9.53|11.36|9.56|11.31|9.51|0
1719403800000|2024-06-26 12:10:00|11.34|9.54|11.4|9.6|11.4|9.6|11.33|9.53|0
1719404100000|2024-06-26 12:15:00|11.39|9.59|11.39|9.59|11.42|9.62|11.37|9.57|0
1719404400000|2024-06-26 12:20:00|11.4|9.6|11.37|9.57|11.4|9.6|11.37|9.57|0
1719404700000|2024-06-26 12:25:00|11.38|9.58|11.44|9.64|11.45|9.65|11.38|9.58|0
1719405000000|2024-06-26 12:30:00|11.45|9.65|11.45|9.65|11.46|9.66|11.44|9.64|0
1719405300000|2024-06-26 12:35:00|11.46|9.66|11.54|9.74|11.55|9.75|11.45|9.65|0
1719405600000|2024-06-26 12:40:00|11.55|9.75|11.5|9.7|11.56|9.76|11.48|9.68|0
1719405900000|2024-06-26 12:45:00|11.51|9.71|11.66|9.86|11.66|9.86|11.32|9.52|0
1719406200000|2024-06-26 12:50:00|11.65|9.85|11.67|9.87|11.68|9.88|11.63|9.83|0
1719406500000|2024-06-26 12:55:00|11.66|9.86|11.69|9.89|11.71|9.91|11.65|9.85|0
1719406800000|2024-06-26 13:00:00|11.71|9.91|11.74|9.94|11.76|9.96|11.7|9.9|0
1719407100000|2024-06-26 13:05:00|11.73|9.93|11.8|10|11.82|10.02|11.73|9.93|0
1719407400000|2024-06-26 13:10:00|11.79|9.99|11.74|9.94|11.8|10|11.73|9.93|0
1719407700000|2024-06-26 13:15:00|11.73|9.93|11.72|9.92|11.75|9.95|11.71|9.91|0
1719408000000|2024-06-26 13:20:00|11.71|9.91|11.79|9.99|11.81|10.01|11.71|9.91|0
1719408300000|2024-06-26 13:25:00|11.78|9.98|11.72|9.92|11.78|9.98|11.71|9.91|0
1719408600000|2024-06-26 13:30:00|11.73|9.93|11.61|9.81|11.83|10.03|11.61|9.81|0
1719408900000|2024-06-26 13:35:00|11.62|9.82|11.64|9.84|11.66|9.86|11.55|9.75|0
1719409200000|2024-06-26 13:40:00|11.65|9.85|11.41|9.61|11.66|9.86|11.37|9.57|0
1719409500000|2024-06-26 13:45:00|11.42|9.62|11.32|9.52|11.42|9.62|11.32|9.52|0
1719409800000|2024-06-26 13:50:00|11.31|9.51|11.29|9.49|11.32|9.52|11.25|9.45|0
1719410100000|2024-06-26 13:55:00|11.3|9.5|11.32|9.52|11.37|9.57|11.27|9.47|0
1719410400000|2024-06-26 14:00:00|11.29|9.49|11.23|9.43|11.37|9.57|11.23|9.43|0
1719410700000|2024-06-26 14:05:00|11.25|9.45|11.24|9.44|11.27|9.47|11.19|9.39|0
1719411000000|2024-06-26 14:10:00|11.23|9.43|11.21|9.41|11.28|9.48|11.21|9.41|0
1719411300000|2024-06-26 14:15:00|11.2|9.4|11.2|9.4|11.24|9.44|11.19|9.39|0
1719411600000|2024-06-26 14:20:00|11.21|9.41|11.18|9.38|11.25|9.45|11.15|9.35|0
1719411900000|2024-06-26 14:25:00|11.2|9.4|11.37|9.57|11.39|9.59|11.2|9.4|0
1719412200000|2024-06-26 14:30:00|11.36|9.56|11.39|9.59|11.43|9.63|11.27|9.47|0
1719412500000|2024-06-26 14:35:00|11.38|9.58|11.44|9.64|11.46|9.66|11.36|9.56|0
1719412800000|2024-06-26 14:40:00|11.43|9.63|11.39|9.59|11.46|9.66|11.37|9.57|0
1719413100000|2024-06-26 14:45:00|11.4|9.6|11.33|9.53|11.4|9.6|11.32|9.52|0
1719413400000|2024-06-26 14:50:00|11.32|9.52|11.3|9.5|11.38|9.58|11.13|9.33|0
1719413700000|2024-06-26 14:55:00|11.29|9.49|11.36|9.56|11.37|9.57|11.27|9.47|0
1719414000000|2024-06-26 15:00:00|11.35|9.55|11.38|9.58|11.43|9.63|11.32|9.52|0
1719414300000|2024-06-26 15:05:00|11.39|9.59|11.47|9.67|11.48|9.68|11.36|9.56|0
1719414600000|2024-06-26 15:10:00|11.48|9.68|11.56|9.76|11.62|9.82|11.46|9.66|0
1719414900000|2024-06-26 15:15:00|11.57|9.77|11.43|9.63|11.57|9.77|11.43|9.63|0
1719415200000|2024-06-26 15:20:00|11.41|9.61|11.37|9.57|11.42|9.62|11.34|9.54|0
1719415500000|2024-06-26 15:25:00|11.36|9.56|11.41|9.61|11.42|9.62|11.35|9.55|0
1719415800000|2024-06-26 15:30:00|11.42|9.62|11.44|9.64|11.47|9.67|11.41|9.61|0
1719416100000|2024-06-26 15:35:00|11.45|9.65|11.38|9.58|11.45|9.65|11.37|9.57|0
1719416400000|2024-06-26 15:40:00|11.39|9.59|11.33|9.53|11.42|9.62|11.33|9.53|0
1719416700000|2024-06-26 15:45:00|11.34|9.54|11.26|9.46|11.34|9.54|11.26|9.46|0
1719417000000|2024-06-26 15:50:00|11.25|9.45|11.09|9.29|11.27|9.47|11.09|9.29|0
1719417300000|2024-06-26 15:55:00|11.07|9.27|11.11|9.31|11.16|9.36|11.07|9.27|0
1719417600000|2024-06-26 16:00:00|11.1|9.3|11.14|9.34|11.16|9.36|11.1|9.3|0
1719417900000|2024-06-26 16:05:00|11.13|9.33|11.13|9.33|11.17|9.37|11.1|9.3|0
1719418200000|2024-06-26 16:10:00|11.12|9.32|11.14|9.34|11.18|9.38|11.11|9.31|0
1719418500000|2024-06-26 16:15:00|11.15|9.35|11.13|9.33|11.16|9.36|11.12|9.32|0
1719418800000|2024-06-26 16:20:00|11.14|9.34|11.49|9.69|11.49|9.69|11.11|9.31|0
1719419100000|2024-06-26 16:25:00|11.48|9.68|11.43|9.63|11.49|9.69|11.38|9.58|0
1719419400000|2024-06-26 16:30:00|11.44|9.64|11.41|9.61|11.47|9.67|11.41|9.61|0
1719419700000|2024-06-26 16:35:00|11.42|9.62|11.49|9.69|11.53|9.73|11.4|9.6|0
1719420000000|2024-06-26 16:40:00|11.5|9.7|11.55|9.75|11.57|9.77|11.46|9.66|0
1719420300000|2024-06-26 16:45:00|11.54|9.74|11.62|9.82|11.64|9.84|11.52|9.72|0
1719420600000|2024-06-26 16:50:00|11.61|9.81|11.56|9.76|11.62|9.82|11.56|9.76|0
1719420900000|2024-06-26 16:55:00|11.55|9.75|11.52|9.72|11.57|9.77|11.52|9.72|0
1719421200000|2024-06-26 17:00:00|11.53|9.73|11.54|9.74|11.58|9.78|11.53|9.73|0
1719421500000|2024-06-26 17:05:00|11.53|9.73|11.57|9.77|11.61|9.81|11.53|9.73|0
1719421800000|2024-06-26 17:10:00|11.56|9.76|11.49|9.69|11.56|9.76|11.47|9.67|0
1719422100000|2024-06-26 17:15:00|11.5|9.7|11.61|9.81|11.61|9.81|11.49|9.69|0
1719422400000|2024-06-26 17:20:00|11.63|9.83|11.65|9.85|11.7|9.9|11.59|9.79|0
1719422700000|2024-06-26 17:25:00|11.64|9.84|11.58|9.78|11.66|9.86|11.58|9.78|0
1719423000000|2024-06-26 17:30:00|11.6|9.8|11.57|9.77|11.62|9.82|11.56|9.76|0
1719423300000|2024-06-26 17:35:00|11.56|9.76|11.56|9.76|11.64|9.84|11.56|9.76|0
1719423600000|2024-06-26 17:40:00|11.57|9.77|11.56|9.76|11.63|9.83|11.56|9.76|0
1719423900000|2024-06-26 17:45:00|11.57|9.77|11.59|9.79|11.6|9.8|11.56|9.76|0
1719424200000|2024-06-26 17:50:00|11.57|9.77|11.58|9.78|11.61|9.81|11.57|9.77|0
1719424500000|2024-06-26 17:55:00|11.57|9.77|11.5|9.7|11.58|9.78|11.49|9.69|0
1719424800000|2024-06-26 18:00:00|11.51|9.71|11.56|9.76|11.58|9.78|11.51|9.71|0
1719425100000|2024-06-26 18:05:00|11.55|9.75|11.53|9.73|11.58|9.78|11.53|9.73|0
1719425400000|2024-06-26 18:10:00|11.54|9.74|11.55|9.75|11.58|9.78|11.52|9.72|0
1719425700000|2024-06-26 18:15:00|11.54|9.74|11.53|9.73|11.55|9.75|11.51|9.71|0
1719426000000|2024-06-26 18:20:00|11.54|9.74|11.28|9.48|11.56|9.76|11.28|9.48|0
1719426300000|2024-06-26 18:25:00|11.29|9.49|11.32|9.52|11.34|9.54|11.28|9.48|0
1719426600000|2024-06-26 18:30:00|11.31|9.51|11.31|9.51|11.33|9.53|11.29|9.49|0
1719426900000|2024-06-26 18:35:00|11.3|9.5|11.38|9.58|11.39|9.59|11.3|9.5|0
1719427200000|2024-06-26 18:40:00|11.37|9.57|11.33|9.53|11.41|9.61|11.33|9.53|0
1719427500000|2024-06-26 18:45:00|11.34|9.54|11.25|9.45|11.34|9.54|11.23|9.43|0
1719427800000|2024-06-26 18:50:00|11.24|9.44|11.28|9.48|11.3|9.5|11.24|9.44|0
1719428100000|2024-06-26 18:55:00|11.29|9.49|11.35|9.55|11.35|9.55|11.27|9.47|0
1719428400000|2024-06-26 19:00:00|11.34|9.54|11.38|9.58|11.44|9.64|11.33|9.53|0
1719428700000|2024-06-26 19:05:00|11.37|9.57|11.4|9.6|11.41|9.61|11.36|9.56|0
1719429000000|2024-06-26 19:10:00|11.41|9.61|11.41|9.61|11.44|9.64|11.4|9.6|0
1719429300000|2024-06-26 19:15:00|11.4|9.6|11.39|9.59|11.42|9.62|11.37|9.57|0
1719429600000|2024-06-26 19:20:00|11.41|9.61|11.35|9.55|11.42|9.62|11.33|9.53|0
1719429900000|2024-06-26 19:25:00|11.36|9.56|11.33|9.53|11.38|9.58|11.32|9.52|0
1719430200000|2024-06-26 19:30:00|11.34|9.54|11.31|9.51|11.37|9.57|11.3|9.5|0
1719430500000|2024-06-26 19:35:00|11.3|9.5|11.29|9.49|11.32|9.52|11.26|9.46|0
1719430800000|2024-06-26 19:40:00|11.3|9.5|11.26|9.46|11.31|9.51|11.26|9.46|0
1719431100000|2024-06-26 19:45:00|11.27|9.47|11.32|9.52|11.33|9.53|11.27|9.47|0
1719431400000|2024-06-26 19:50:00|11.31|9.51|11.12|9.32|11.31|9.51|11.12|9.32|0
1719431700000|2024-06-26 19:55:00|11.13|9.33|11.23|9.43|11.39|9.59|10.97|9.17|0
1719432000000|2024-06-26 20:00:00|11.3|9.5|11.38|9.58|11.52|9.72|11.3|9.5|0
1719432300000|2024-06-26 20:05:00|11.35|9.55|11.36|9.56|11.38|9.58|11.29|9.49|0
1719432600000|2024-06-26 20:10:00|11.37|9.57|11.44|9.64|11.44|9.64|11.36|9.56|0
1719432900000|2024-06-26 20:15:00|11.54|9.54|11.51|9.51|11.55|9.55|11.5|9.5|0
1719433200000|2024-06-26 20:20:00|11.5|9.5|11.51|9.51|11.51|9.51|11.48|9.48|0
1719433500000|2024-06-26 20:25:00|11.52|9.52|11.53|9.53|11.53|9.53|11.51|9.51|0
1719433800000|2024-06-26 20:30:00|11.52|9.52|11.56|9.56|11.57|9.57|11.52|9.52|0
1719434100000|2024-06-26 20:35:00|11.55|9.55|11.57|9.57|11.59|9.59|11.55|9.55|0
1719434400000|2024-06-26 20:40:00|11.56|9.56|11.57|9.57|11.57|9.57|11.55|9.55|0
1719434700000|2024-06-26 20:45:00|11.56|9.56|11.57|9.57|11.58|9.58|11.55|9.55|0
1719435000000|2024-06-26 20:50:00|11.58|9.58|11.56|9.56|11.58|9.58|11.56|9.56|0
1719435300000|2024-06-26 20:55:00|11.55|9.55|11.53|9.53|11.55|9.55|11.53|9.53|0
1719435600000|2024-06-26 21:00:00|11.52|9.52|11.54|9.54|11.54|9.54|11.52|9.52|0
1719435900000|2024-06-26 21:05:00|11.53|9.53|11.54|9.54|11.54|9.54|11.52|9.52|0
1719436200000|2024-06-26 21:10:00|11.53|9.53|11.55|9.55|11.56|9.56|11.53|9.53|0
1719436800000|2024-06-26 21:20:00|11.56|9.56|11.54|9.54|11.56|9.56|11.54|9.54|0
1719437100000|2024-06-26 21:25:00|11.55|9.55|11.55|9.55|11.56|9.56|11.55|9.55|0
1719437400000|2024-06-26 21:30:00|11.54|9.54|11.55|9.55|11.55|9.55|11.53|9.53|0
1719437700000|2024-06-26 21:35:00|11.54|9.54|11.54|9.54|11.54|9.54|11.54|9.54|0
1719438000000|2024-06-26 21:40:00|11.55|9.55|11.54|9.54|11.56|9.56|11.54|9.54|0
1719438300000|2024-06-26 21:45:00|11.55|9.55|11.55|9.55|11.55|9.55|11.55|9.55|0
1719438600000|2024-06-26 21:50:00|11.54|9.54|11.55|9.55|11.55|9.55|11.53|9.53|0
1719438900000|2024-06-26 21:55:00|11.54|9.54|11.54|9.54|11.54|9.54|11.54|9.54|0
1719439200000|2024-06-26 22:00:00|11.55|9.55|11.54|9.54|11.55|9.55|11.48|9.48|0
1719439500000|2024-06-26 22:05:00|11.53|9.53|11.54|9.54|11.54|9.54|11.52|9.52|0
1719439800000|2024-06-26 22:10:00|11.53|9.53|11.54|9.54|11.54|9.54|11.5|9.5|0
1719440100000|2024-06-26 22:15:00|11.53|9.53|11.53|9.53|11.54|9.54|11.53|9.53|0
1719440400000|2024-06-26 22:20:00|11.54|9.54|11.57|9.57|11.57|9.57|11.52|9.52|0
1719440700000|2024-06-26 22:25:00|11.56|9.56|11.58|9.58|11.59|9.59|11.55|9.55|0
1719441000000|2024-06-26 22:30:00|11.57|9.57|11.58|9.58|11.58|9.58|11.56|9.56|0
1719441300000|2024-06-26 22:35:00|11.59|9.59|11.61|9.61|11.63|9.63|11.59|9.59|0
1719441600000|2024-06-26 22:40:00|11.62|9.62|11.63|9.63|11.64|9.64|11.6|9.6|0
1719441900000|2024-06-26 22:45:00|11.64|9.64|11.61|9.61|11.65|9.65|11.61|9.61|0
1719442200000|2024-06-26 22:50:00|11.62|9.62|11.61|9.61|11.62|9.62|11.61|9.61|0
1719442500000|2024-06-26 22:55:00|11.62|9.62|11.62|9.62|11.62|9.62|11.61|9.61|0
1719442800000|2024-06-26 23:00:00|11.63|9.63|11.63|9.63|11.63|9.63|11.62|9.62|0
1719443100000|2024-06-26 23:05:00|11.64|9.64|11.68|9.68|11.68|9.68|11.64|9.64|0
1719443400000|2024-06-26 23:10:00|11.67|9.67|11.68|9.68|11.68|9.68|11.66|9.66|0
1719443700000|2024-06-26 23:15:00|11.67|9.67|11.71|9.71|11.72|9.72|11.66|9.66|0
1719444000000|2024-06-26 23:20:00|11.72|9.72|11.73|9.73|11.75|9.75|11.71|9.71|0
1719444300000|2024-06-26 23:25:00|11.72|9.72|11.72|9.72|11.73|9.73|11.71|9.71|0
1719444600000|2024-06-26 23:30:00|11.73|9.73|11.75|9.75|11.75|9.75|11.72|9.72|0
1719444900000|2024-06-26 23:35:00|11.74|9.74|11.73|9.73|11.75|9.75|11.72|9.72|0
1719445200000|2024-06-26 23:40:00|11.74|9.74|11.72|9.72|11.75|9.75|11.72|9.72|0
1719445500000|2024-06-26 23:45:00|11.73|9.73|11.7|9.7|11.73|9.73|11.7|9.7|0
1719445800000|2024-06-26 23:50:00|11.69|9.69|11.71|9.71|11.71|9.71|11.69|9.69|0
1719446100000|2024-06-26 23:55:00|11.72|9.72|11.7|9.7|11.72|9.72|11.7|9.7|0
1719446400000|2024-06-27 00:00:00|11.71|9.71|11.71|9.71|11.74|9.74|11.7|9.7|0
1719446700000|2024-06-27 00:05:00|11.72|9.72|11.73|9.73|11.74|9.74|11.72|9.72|0
1719447000000|2024-06-27 00:10:00|11.74|9.74|11.74|9.74|11.75|9.75|11.74|9.74|0
1719447300000|2024-06-27 00:15:00|11.64|9.84|11.64|9.84|11.65|9.85|11.62|9.82|0
1719447600000|2024-06-27 00:20:00|11.63|9.83|11.63|9.83|11.65|9.85|11.62|9.82|0
1719447900000|2024-06-27 00:25:00|11.64|9.84|11.64|9.84|11.65|9.85|11.63|9.83|0
1719448200000|2024-06-27 00:30:00|11.65|9.85|11.64|9.84|11.65|9.85|11.64|9.84|0
1719448500000|2024-06-27 00:35:00|11.65|9.85|11.74|9.94|11.75|9.95|11.64|9.84|0
1719448800000|2024-06-27 00:40:00|11.73|9.93|11.72|9.92|11.76|9.96|11.71|9.91|0
1719449100000|2024-06-27 00:45:00|11.73|9.93|11.76|9.96|11.8|10|11.73|9.93|0
1719449400000|2024-06-27 00:50:00|11.78|9.98|11.75|9.95|11.78|9.98|11.75|9.95|0
1719449700000|2024-06-27 00:55:00|11.74|9.94|11.72|9.92|11.75|9.95|11.71|9.91|0
1719450000000|2024-06-27 01:00:00|11.71|9.91|11.71|9.91|11.72|9.92|11.68|9.88|0
1719450300000|2024-06-27 01:05:00|11.7|9.9|11.69|9.89|11.71|9.91|11.68|9.88|0
1719450600000|2024-06-27 01:10:00|11.7|9.9|11.69|9.89|11.7|9.9|11.67|9.87|0
1719450900000|2024-06-27 01:15:00|11.16|9.36|12.82|11.02|16.63|14.75|11.15|9.35|0
1719451200000|2024-06-27 01:20:00|12.81|11.01|12.82|11.02|12.84|11.04|12.81|11.01|0
1719451500000|2024-06-27 01:25:00|12.83|11.03|12.78|10.98|12.83|11.03|12.76|10.96|0
1719451800000|2024-06-27 01:30:00|12.77|10.97|12.74|10.94|12.77|10.97|12.73|10.93|0
1719452100000|2024-06-27 01:35:00|12.75|10.95|12.75|10.95|12.77|10.97|12.74|10.94|0
1719452400000|2024-06-27 01:40:00|12.74|10.94|12.75|10.95|12.76|10.96|12.74|10.94|0
1719452700000|2024-06-27 01:45:00|12.74|10.94|12.75|10.95|12.75|10.95|12.72|10.92|0
1719453000000|2024-06-27 01:50:00|12.74|10.94|12.74|10.94|12.75|10.95|12.74|10.94|0
1719453300000|2024-06-27 01:55:00|12.73|10.93|12.73|10.93|12.74|10.94|12.71|10.91|0
1719453600000|2024-06-27 02:00:00|12.72|10.92|12.69|10.89|12.73|10.93|12.69|10.89|0
1719453900000|2024-06-27 02:05:00|12.7|10.9|12.69|10.89|12.71|10.91|12.69|10.89|0
1719454200000|2024-06-27 02:10:00|12.68|10.88|12.68|10.88|12.69|10.89|12.66|10.86|0
1719454500000|2024-06-27 02:15:00|12.67|10.87|12.69|10.89|12.7|10.9|12.67|10.87|0
1719454800000|2024-06-27 02:20:00|12.7|10.9|12.69|10.89|12.71|10.91|12.68|10.88|0
1719455100000|2024-06-27 02:25:00|12.7|10.9|12.7|10.9|12.7|10.9|12.7|10.9|0
1719455400000|2024-06-27 02:30:00|12.69|10.89|12.7|10.9|12.71|10.91|12.69|10.89|0
1719455700000|2024-06-27 02:35:00|12.71|10.91|12.72|10.92|12.73|10.93|12.71|10.91|0
1719456000000|2024-06-27 02:40:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1719456300000|2024-06-27 02:45:00|12.72|10.92|12.7|10.9|12.72|10.92|12.7|10.9|0
1719456600000|2024-06-27 02:50:00|12.69|10.89|12.71|10.91|12.72|10.92|12.69|10.89|0
1719456900000|2024-06-27 02:55:00|12.72|10.92|12.71|10.91|12.72|10.92|12.71|10.91|0
1719457200000|2024-06-27 03:00:00|12.72|10.92|12.72|10.92|12.73|10.93|12.72|10.92|0
1719457500000|2024-06-27 03:05:00|12.73|10.93|12.72|10.92|12.73|10.93|12.71|10.91|0
1719457800000|2024-06-27 03:10:00|12.71|10.91|12.73|10.93|12.73|10.93|12.71|10.91|0
1719458100000|2024-06-27 03:15:00|12.72|10.92|12.72|10.92|12.73|10.93|12.72|10.92|0
1719458400000|2024-06-27 03:20:00|12.71|10.91|12.71|10.91|12.71|10.91|12.7|10.9|0
1719458700000|2024-06-27 03:25:00|12.7|10.9|12.7|10.9|12.71|10.91|12.69|10.89|0
1719459000000|2024-06-27 03:30:00|12.69|10.89|12.7|10.9|12.7|10.9|12.69|10.89|0
1719459300000|2024-06-27 03:35:00|12.71|10.91|12.7|10.9|12.71|10.91|12.7|10.9|0
1719459600000|2024-06-27 03:40:00|12.71|10.91|12.71|10.91|12.72|10.92|12.71|10.91|0
1719459900000|2024-06-27 03:45:00|12.72|10.92|12.72|10.92|12.73|10.93|12.71|10.91|0
1719460200000|2024-06-27 03:50:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1719460500000|2024-06-27 03:55:00|12.74|10.94|12.77|10.97|12.78|10.98|12.74|10.94|0
1719460800000|2024-06-27 04:00:00|12.76|10.96|12.75|10.95|12.76|10.96|12.74|10.94|0
1719461100000|2024-06-27 04:05:00|12.74|10.94|12.75|10.95|12.76|10.96|12.74|10.94|0
1719461400000|2024-06-27 04:10:00|12.76|10.96|12.76|10.96|12.77|10.97|12.75|10.95|0
1719461700000|2024-06-27 04:15:00|12.75|10.95|12.73|10.93|12.75|10.95|12.73|10.93|0
1719462000000|2024-06-27 04:20:00|12.72|10.92|12.71|10.91|12.73|10.93|12.71|10.91|0
1719462300000|2024-06-27 04:25:00|12.7|10.9|12.7|10.9|12.7|10.9|12.69|10.89|0
1719462600000|2024-06-27 04:30:00|12.69|10.89|12.69|10.89|12.7|10.9|12.69|10.89|0
1719462900000|2024-06-27 04:35:00|12.68|10.88|12.69|10.89|12.69|10.89|12.68|10.88|0
1719463200000|2024-06-27 04:40:00|12.68|10.88|12.69|10.89|12.69|10.89|12.68|10.88|0
1719463500000|2024-06-27 04:45:00|12.68|10.88|12.66|10.86|12.68|10.88|12.66|10.86|0
1719463800000|2024-06-27 04:50:00|12.65|10.85|12.64|10.84|12.66|10.86|12.64|10.84|0
1719464100000|2024-06-27 04:55:00|12.63|10.83|12.62|10.82|12.64|10.84|12.61|10.81|0
1719464400000|2024-06-27 05:00:00|12.61|10.81|12.62|10.82|12.64|10.84|12.61|10.81|0
1719464700000|2024-06-27 05:05:00|12.63|10.83|12.63|10.83|12.63|10.83|12.62|10.82|0
1719465000000|2024-06-27 05:10:00|12.62|10.82|12.63|10.83|12.64|10.84|12.62|10.82|0
1719465300000|2024-06-27 05:15:00|12.64|10.84|12.62|10.82|12.65|10.85|12.61|10.81|0
1719465600000|2024-06-27 05:20:00|12.61|10.81|12.61|10.81|12.62|10.82|12.61|10.81|0
1719465900000|2024-06-27 05:25:00|12.62|10.82|12.61|10.81|12.62|10.82|12.61|10.81|0
1719466200000|2024-06-27 05:30:00|12.59|10.79|12.56|10.76|12.59|10.79|12.55|10.75|0
1719466500000|2024-06-27 05:35:00|12.57|10.77|12.56|10.76|12.57|10.77|12.56|10.76|0
1719466800000|2024-06-27 05:40:00|12.55|10.75|12.54|10.74|12.56|10.76|12.53|10.73|0
1719467100000|2024-06-27 05:45:00|12.55|10.75|12.53|10.73|12.55|10.75|12.53|10.73|0
1719467400000|2024-06-27 05:50:00|12.54|10.74|12.53|10.73|12.54|10.74|12.53|10.73|0
1719467700000|2024-06-27 05:55:00|12.52|10.72|12.54|10.74|12.54|10.74|12.52|10.72|0
1719468000000|2024-06-27 06:00:00|12.53|10.73|12.5|10.7|12.53|10.73|12.49|10.69|0
1719468300000|2024-06-27 06:05:00|12.51|10.71|12.51|10.71|12.53|10.73|12.51|10.71|0
1719468600000|2024-06-27 06:10:00|12.5|10.7|12.49|10.69|12.51|10.71|12.48|10.68|0
1719468900000|2024-06-27 06:15:00|12.48|10.68|12.49|10.69|12.49|10.69|12.48|10.68|0
1719469200000|2024-06-27 06:20:00|12.48|10.68|12.47|10.67|12.48|10.68|12.46|10.66|0
1719469500000|2024-06-27 06:25:00|12.48|10.68|12.46|10.66|12.49|10.69|12.46|10.66|0
1719469800000|2024-06-27 06:30:00|12.47|10.67|12.47|10.67|12.47|10.67|12.46|10.66|0
1719470100000|2024-06-27 06:35:00|12.48|10.68|12.5|10.7|12.5|10.7|12.48|10.68|0
1719470400000|2024-06-27 06:40:00|12.51|10.71|12.49|10.69|12.51|10.71|12.48|10.68|0
1719470700000|2024-06-27 06:45:00|12.5|10.7|12.49|10.69|12.51|10.71|12.49|10.69|0
1719471000000|2024-06-27 06:50:00|12.5|10.7|12.49|10.69|12.51|10.71|12.49|10.69|0
1719471300000|2024-06-27 06:55:00|12.5|10.7|11.84|10.04|12.86|11.06|11.82|10.02|0
1719471600000|2024-06-27 07:00:00|11.85|10.05|11.82|10.02|11.85|10.05|11.8|10|0
1719471900000|2024-06-27 07:05:00|11.81|10.01|11.8|10|11.84|10.04|11.8|10|0
1719472200000|2024-06-27 07:10:00|11.81|10.01|11.79|9.99|11.82|10.02|11.79|9.99|0
1719472500000|2024-06-27 07:15:00|11.8|10|11.77|9.97|11.81|10.01|11.77|9.97|0
1719472800000|2024-06-27 07:20:00|11.76|9.96|11.78|9.98|11.79|9.99|11.76|9.96|0
1719473100000|2024-06-27 07:25:00|11.79|9.99|11.77|9.97|11.79|9.99|11.76|9.96|0
1719473400000|2024-06-27 07:30:00|11.76|9.96|11.79|9.99|11.8|10|11.76|9.96|0
1719473700000|2024-06-27 07:35:00|11.8|10|11.78|9.98|11.8|10|11.78|9.98|0
1719474000000|2024-06-27 07:40:00|11.79|9.99|11.81|10.01|11.82|10.02|11.78|9.98|0
1719474300000|2024-06-27 07:45:00|11.82|10.02|11.8|10|11.82|10.02|11.79|9.99|0
1719474600000|2024-06-27 07:50:00|11.81|10.01|11.83|10.03|11.83|10.03|11.8|10|0
1719474900000|2024-06-27 07:55:00|11.82|10.02|11.83|10.03|11.84|10.04|11.81|10.01|0
1719475200000|2024-06-27 08:00:00|11.84|10.04|11.81|10.01|11.84|10.04|11.81|10.01|0
1719475500000|2024-06-27 08:05:00|11.82|10.02|11.84|10.04|11.84|10.04|11.8|10|0
1719475800000|2024-06-27 08:10:00|11.85|10.05|11.83|10.03|11.85|10.05|11.82|10.02|0
1719476100000|2024-06-27 08:15:00|11.82|10.02|11.85|10.05|11.85|10.05|11.82|10.02|0
1719476400000|2024-06-27 08:20:00|11.86|10.06|11.9|10.1|11.9|10.1|11.86|10.06|0
1719476700000|2024-06-27 08:25:00|11.91|10.11|11.9|10.1|11.93|10.13|11.89|10.09|0
1719477000000|2024-06-27 08:30:00|11.89|10.09|11.87|10.07|11.89|10.09|11.84|10.04|0
1719477300000|2024-06-27 08:35:00|11.86|10.06|11.85|10.05|11.87|10.07|11.83|10.03|0
1719477600000|2024-06-27 08:40:00|11.86|10.06|11.84|10.04|11.87|10.07|11.83|10.03|0
1719477900000|2024-06-27 08:45:00|11.85|10.05|11.84|10.04|11.86|10.06|11.83|10.03|0
1719478200000|2024-06-27 08:50:00|11.85|10.05|11.85|10.05|11.88|10.08|11.84|10.04|0
1719478500000|2024-06-27 08:55:00|11.84|10.04|11.83|10.03|11.84|10.04|11.83|10.03|0
1719478800000|2024-06-27 09:00:00|11.85|10.05|11.84|10.04|11.85|10.05|11.82|10.02|0
1719479100000|2024-06-27 09:05:00|11.83|10.03|11.84|10.04|11.86|10.06|11.83|10.03|0
1719479400000|2024-06-27 09:10:00|11.83|10.03|11.79|9.99|11.84|10.04|11.78|9.98|0
1719479700000|2024-06-27 09:15:00|11.78|9.98|11.75|9.95|11.78|9.98|11.75|9.95|0
1719480000000|2024-06-27 09:20:00|11.76|9.96|11.78|9.98|11.78|9.98|11.75|9.95|0
1719480300000|2024-06-27 09:25:00|11.77|9.97|11.76|9.96|11.78|9.98|11.75|9.95|0
1719480600000|2024-06-27 09:30:00|11.77|9.97|11.79|9.99|11.79|9.99|11.75|9.95|0
1719480900000|2024-06-27 09:35:00|11.78|9.98|11.76|9.96|11.78|9.98|11.74|9.94|0
1719481200000|2024-06-27 09:40:00|11.77|9.97|11.78|9.98|11.78|9.98|11.76|9.96|0
1719481500000|2024-06-27 09:45:00|11.77|9.97|11.77|9.97|11.78|9.98|11.76|9.96|0
1719481800000|2024-06-27 09:50:00|11.78|9.98|11.77|9.97|11.78|9.98|11.76|9.96|0
1719482100000|2024-06-27 09:55:00|11.76|9.96|11.76|9.96|11.78|9.98|11.74|9.94|0
1719482400000|2024-06-27 10:00:00|11.75|9.95|11.74|9.94|11.76|9.96|11.72|9.92|0
1719482700000|2024-06-27 10:05:00|11.75|9.95|11.75|9.95|11.75|9.95|11.72|9.92|0
1719483000000|2024-06-27 10:10:00|11.76|9.96|11.76|9.96|11.77|9.97|11.75|9.95|0
1719483300000|2024-06-27 10:15:00|11.75|9.95|11.73|9.93|11.76|9.96|11.72|9.92|0
1719483600000|2024-06-27 10:20:00|11.74|9.94|11.73|9.93|11.74|9.94|11.72|9.92|0
1719483900000|2024-06-27 10:25:00|11.72|9.92|11.71|9.91|11.74|9.94|11.7|9.9|0
1719484200000|2024-06-27 10:30:00|11.7|9.9|11.7|9.9|11.72|9.92|11.68|9.88|0
1719484500000|2024-06-27 10:35:00|11.69|9.89|11.7|9.9|11.71|9.91|11.68|9.88|0
1719484800000|2024-06-27 10:40:00|11.69|9.89|11.67|9.87|11.69|9.89|11.67|9.87|0
1719485100000|2024-06-27 10:45:00|11.68|9.88|11.7|9.9|11.7|9.9|11.68|9.88|0
1719485400000|2024-06-27 10:50:00|11.71|9.91|11.71|9.91|11.73|9.93|11.71|9.91|0
1719485700000|2024-06-27 10:55:00|11.7|9.9|11.7|9.9|11.72|9.92|11.7|9.9|0
1719486000000|2024-06-27 11:00:00|11.71|9.91|11.75|9.95|11.76|9.96|11.71|9.91|0
1719486300000|2024-06-27 11:05:00|11.74|9.94|11.75|9.95|11.77|9.97|11.73|9.93|0
1719486600000|2024-06-27 11:10:00|11.76|9.96|11.78|9.98|11.8|10|11.76|9.96|0
1719486900000|2024-06-27 11:15:00|11.77|9.97|11.78|9.98|11.79|9.99|11.75|9.95|0
1719487200000|2024-06-27 11:20:00|11.79|9.99|11.79|9.99|11.81|10.01|11.77|9.97|0
1719487500000|2024-06-27 11:25:00|11.8|10|11.75|9.95|11.8|10|11.75|9.95|0
1719487800000|2024-06-27 11:30:00|11.74|9.94|11.7|9.9|11.74|9.94|11.7|9.9|0
1719488100000|2024-06-27 11:35:00|11.71|9.91|11.76|9.96|11.76|9.96|11.7|9.9|0
1719488400000|2024-06-27 11:40:00|11.77|9.97|11.74|9.94|11.77|9.97|11.74|9.94|0
1719488700000|2024-06-27 11:45:00|11.73|9.93|11.7|9.9|11.75|9.95|11.7|9.9|0
1719489000000|2024-06-27 11:50:00|11.71|9.91|11.73|9.93|11.74|9.94|11.7|9.9|0
1719489300000|2024-06-27 11:55:00|11.72|9.92|11.75|9.95|11.76|9.96|11.72|9.92|0
1719489600000|2024-06-27 12:00:00|11.76|9.96|11.76|9.96|11.78|9.98|11.71|9.91|0
1719489900000|2024-06-27 12:05:00|11.77|9.97|11.74|9.94|11.79|9.99|11.74|9.94|0
1719490200000|2024-06-27 12:10:00|11.73|9.93|11.74|9.94|11.75|9.95|11.72|9.92|0
1719490500000|2024-06-27 12:15:00|11.75|9.95|11.72|9.92|11.75|9.95|11.72|9.92|0
1719490800000|2024-06-27 12:20:00|11.73|9.93|11.74|9.94|11.75|9.95|11.72|9.92|0
1719491100000|2024-06-27 12:25:00|11.73|9.93|11.72|9.92|11.74|9.94|11.71|9.91|0
1719491400000|2024-06-27 12:30:00|11.71|9.91|11.62|9.82|11.77|9.97|11.6|9.8|0
1719491700000|2024-06-27 12:35:00|11.63|9.83|11.59|9.79|11.66|9.86|11.59|9.79|0
1719492000000|2024-06-27 12:40:00|11.6|9.8|11.61|9.81|11.62|9.82|11.59|9.79|0
1719492300000|2024-06-27 12:45:00|11.6|9.8|11.65|9.85|11.66|9.86|11.6|9.8|0
1719492600000|2024-06-27 12:50:00|11.66|9.86|11.61|9.81|11.66|9.86|11.58|9.78|0
1719492900000|2024-06-27 12:55:00|11.59|9.79|11.57|9.77|11.6|9.8|11.56|9.76|0
1719493200000|2024-06-27 13:00:00|11.58|9.78|11.57|9.77|11.59|9.79|11.56|9.76|0
1719493500000|2024-06-27 13:05:00|11.58|9.78|11.59|9.79|11.59|9.79|11.55|9.75|0
1719493800000|2024-06-27 13:10:00|11.6|9.8|11.62|9.82|11.64|9.84|11.58|9.78|0
1719494100000|2024-06-27 13:15:00|11.61|9.81|11.61|9.81|11.63|9.83|11.59|9.79|0
1719494400000|2024-06-27 13:20:00|11.62|9.82|11.64|9.84|11.64|9.84|11.61|9.81|0
1719494700000|2024-06-27 13:25:00|11.65|9.85|11.63|9.83|11.65|9.85|11.61|9.81|0
1719495000000|2024-06-27 13:30:00|11.62|9.82|11.52|9.72|11.64|9.84|11.5|9.7|0
1719495300000|2024-06-27 13:35:00|11.53|9.73|11.34|9.54|11.53|9.73|11.32|9.52|0
1719495600000|2024-06-27 13:40:00|11.36|9.56|11.34|9.54|11.41|9.61|11.34|9.54|0
1719495900000|2024-06-27 13:45:00|11.35|9.55|11.44|9.64|11.44|9.64|11.31|9.51|0
1719496200000|2024-06-27 13:50:00|11.45|9.65|11.66|9.86|11.79|9.99|11.45|9.65|0
1719496500000|2024-06-27 13:55:00|11.65|9.85|11.59|9.79|11.71|9.91|11.59|9.79|0
1719496800000|2024-06-27 14:00:00|11.58|9.78|11.6|9.8|11.6|9.8|11.51|9.71|0
1719497100000|2024-06-27 14:05:00|11.58|9.78|11.58|9.78|11.66|9.86|11.56|9.76|0
1719497400000|2024-06-27 14:10:00|11.59|9.79|11.42|9.62|11.59|9.79|11.42|9.62|0
1719497700000|2024-06-27 14:15:00|11.41|9.61|11.45|9.65|11.74|9.94|11.36|9.56|0
1719498000000|2024-06-27 14:20:00|11.46|9.66|11.43|9.63|11.47|9.67|11.41|9.61|0
1719498300000|2024-06-27 14:25:00|11.42|9.62|11.39|9.59|11.45|9.65|11.36|9.56|0
1719498600000|2024-06-27 14:30:00|11.4|9.6|11.37|9.57|11.45|9.65|11.36|9.56|0
1719498900000|2024-06-27 14:35:00|11.36|9.56|11.36|9.56|11.43|9.63|11.35|9.55|0
1719499200000|2024-06-27 14:40:00|11.37|9.57|11.39|9.59|11.41|9.61|11.33|9.53|0
1719499500000|2024-06-27 14:45:00|11.38|9.58|11.47|9.67|11.49|9.69|11.38|9.58|0
1719499800000|2024-06-27 14:50:00|11.46|9.66|11.55|9.75|11.59|9.79|11.46|9.66|0
1719500100000|2024-06-27 14:55:00|11.54|9.74|11.52|9.72|11.57|9.77|11.5|9.7|0
1719500400000|2024-06-27 15:00:00|11.51|9.71|11.57|9.77|11.59|9.79|11.5|9.7|0
1719500700000|2024-06-27 15:05:00|11.58|9.78|11.59|9.79|11.63|9.83|11.37|9.57|0
1719501000000|2024-06-27 15:10:00|11.6|9.8|11.6|9.8|11.61|9.81|11.54|9.74|0
1719501300000|2024-06-27 15:15:00|11.58|9.78|11.56|9.76|11.61|9.81|11.54|9.74|0
1719501600000|2024-06-27 15:20:00|11.57|9.77|11.59|9.79|11.62|9.82|11.57|9.77|0
1719501900000|2024-06-27 15:25:00|11.58|9.78|11.67|9.87|11.74|9.94|11.55|9.75|0
1719502200000|2024-06-27 15:30:00|11.68|9.88|11.77|9.97|11.8|10|11.68|9.88|0
1719502500000|2024-06-27 15:35:00|11.74|9.94|11.71|9.91|11.8|10|11.7|9.9|0
1719502800000|2024-06-27 15:40:00|11.72|9.92|11.77|9.97|11.8|10|11.68|9.88|0
1719503100000|2024-06-27 15:45:00|11.78|9.98|11.7|9.9|11.8|10|11.7|9.9|0
1719503400000|2024-06-27 15:50:00|11.71|9.91|11.71|9.91|11.74|9.94|11.69|9.89|0
1719503700000|2024-06-27 15:55:00|11.73|9.93|11.68|9.88|11.74|9.94|11.66|9.86|0
1719504000000|2024-06-27 16:00:00|11.69|9.89|11.65|9.85|11.71|9.91|11.63|9.83|0
1719504300000|2024-06-27 16:05:00|11.63|9.83|11.62|9.82|11.66|9.86|11.61|9.81|0
1719504600000|2024-06-27 16:10:00|11.61|9.81|11.59|9.79|11.62|9.82|11.58|9.78|0
1719504900000|2024-06-27 16:15:00|11.58|9.78|11.59|9.79|11.6|9.8|11.55|9.75|0
1719505200000|2024-06-27 16:20:00|11.58|9.78|11.54|9.74|11.59|9.79|11.53|9.73|0
1719505500000|2024-06-27 16:25:00|11.53|9.73|11.54|9.74|11.58|9.78|11.5|9.7|0
1719505800000|2024-06-27 16:30:00|11.55|9.75|11.52|9.72|11.56|9.76|11.51|9.71|0
1719506100000|2024-06-27 16:35:00|11.53|9.73|11.54|9.74|11.56|9.76|11.52|9.72|0
1719506400000|2024-06-27 16:40:00|11.53|9.73|11.53|9.73|11.59|9.79|11.53|9.73|0
1719506700000|2024-06-27 16:45:00|11.52|9.72|11.55|9.75|11.55|9.75|11.49|9.69|0
1719507000000|2024-06-27 16:50:00|11.54|9.74|11.52|9.72|11.55|9.75|11.49|9.69|0
1719507300000|2024-06-27 16:55:00|11.51|9.71|11.59|9.79|11.59|9.79|11.5|9.7|0
1719507600000|2024-06-27 17:00:00|11.58|9.78|11.51|9.71|11.58|9.78|11.49|9.69|0
1719507900000|2024-06-27 17:05:00|11.5|9.7|11.51|9.71|11.53|9.73|11.48|9.68|0
1719508200000|2024-06-27 17:10:00|11.5|9.7|11.52|9.72|11.54|9.74|11.49|9.69|0
1719508500000|2024-06-27 17:15:00|11.53|9.73|11.58|9.78|11.58|9.78|11.52|9.72|0
1719508800000|2024-06-27 17:20:00|11.57|9.77|11.48|9.68|11.57|9.77|11.48|9.68|0
1719509100000|2024-06-27 17:25:00|11.47|9.67|11.43|9.63|11.49|9.69|11.43|9.63|0
1719509400000|2024-06-27 17:30:00|11.44|9.64|11.47|9.67|11.5|9.7|11.43|9.63|0
1719509700000|2024-06-27 17:35:00|11.46|9.66|11.44|9.64|11.46|9.66|11.43|9.63|0
1719510000000|2024-06-27 17:40:00|11.43|9.63|11.48|9.68|11.49|9.69|11.41|9.61|0
1719510300000|2024-06-27 17:45:00|11.47|9.67|11.46|9.66|11.47|9.67|11.44|9.64|0
1719510600000|2024-06-27 17:50:00|11.48|9.68|11.49|9.69|11.51|9.71|11.46|9.66|0
1719510900000|2024-06-27 17:55:00|11.48|9.68|11.54|9.74|11.55|9.75|11.47|9.67|0
1719511200000|2024-06-27 18:00:00|11.55|9.75|11.68|9.88|11.76|9.96|11.55|9.75|0
1719511500000|2024-06-27 18:05:00|11.69|9.89|11.66|9.86|11.74|9.94|11.63|9.83|0
1719511800000|2024-06-27 18:10:00|11.67|9.87|11.71|9.91|11.73|9.93|11.65|9.85|0
1719512100000|2024-06-27 18:15:00|11.7|9.9|11.31|9.51|11.71|9.91|11.25|9.45|0
1719512400000|2024-06-27 18:20:00|11.3|9.5|11.3|9.5|11.33|9.53|11.28|9.48|0
1719512700000|2024-06-27 18:25:00|11.31|9.51|11.35|9.55|11.35|9.55|11.3|9.5|0
1719513000000|2024-06-27 18:30:00|11.36|9.56|11.31|9.51|11.39|9.59|11.3|9.5|0
1719513300000|2024-06-27 18:35:00|11.29|9.49|11.36|9.56|11.37|9.57|11.29|9.49|0
1719513600000|2024-06-27 18:40:00|11.35|9.55|11.37|9.57|11.38|9.58|11.35|9.55|0
1719513900000|2024-06-27 18:45:00|11.36|9.56|11.28|9.48|11.38|9.58|11.28|9.48|0
1719514200000|2024-06-27 18:50:00|11.29|9.49|11.23|9.43|11.29|9.49|11.21|9.41|0
1719514500000|2024-06-27 18:55:00|11.24|9.44|11.22|9.42|11.28|9.48|11.21|9.41|0
1719514800000|2024-06-27 19:00:00|11.23|9.43|11.19|9.39|11.23|9.43|11.19|9.39|0
1719515100000|2024-06-27 19:05:00|11.2|9.4|11.2|9.4|11.25|9.45|11.18|9.38|0
1719515400000|2024-06-27 19:10:00|11.19|9.39|11.15|9.35|11.19|9.39|11.15|9.35|0
1719515700000|2024-06-27 19:15:00|11.16|9.36|11.21|9.41|11.22|9.42|11.14|9.34|0
1719516000000|2024-06-27 19:20:00|11.2|9.4|11.17|9.37|11.21|9.41|11.16|9.36|0
1719516300000|2024-06-27 19:25:00|11.18|9.38|11.13|9.33|11.18|9.38|11.12|9.32|0
1719516600000|2024-06-27 19:30:00|11.12|9.32|11.16|9.36|11.16|9.36|11.11|9.31|0
1719516900000|2024-06-27 19:35:00|11.15|9.35|11.12|9.32|11.17|9.37|11.11|9.31|0
1719517200000|2024-06-27 19:40:00|11.11|9.31|11.14|9.34|11.15|9.35|11.09|9.29|0
1719517500000|2024-06-27 19:45:00|11.12|9.32|11.16|9.36|11.18|9.38|11.11|9.31|0
1719517800000|2024-06-27 19:50:00|11.17|9.37|11.24|9.44|11.24|9.44|11.11|9.31|0
1719518100000|2024-06-27 19:55:00|11.19|9.39|11.02|9.22|11.19|9.39|11.02|9.22|0
1719518400000|2024-06-27 20:00:00|10.99|9.19|10.96|9.16|11|9.2|10.95|9.15|0
1719518700000|2024-06-27 20:05:00|10.97|9.17|10.93|9.13|11|9.2|10.9|9.1|0
1719519000000|2024-06-27 20:10:00|10.94|9.14|10.96|9.16|10.96|9.16|10.93|9.13|0
1719519300000|2024-06-27 20:15:00|11.06|9.06|11.06|9.06|11.07|9.07|11.04|9.04|0
1719519600000|2024-06-27 20:20:00|11.07|9.07|11.04|9.04|11.07|9.07|11.04|9.04|0
1719519900000|2024-06-27 20:25:00|11.03|9.03|11.05|9.05|11.05|9.05|11.03|9.03|0
1719520200000|2024-06-27 20:30:00|11.04|9.04|11.04|9.04|11.05|9.05|11.04|9.04|0
1719520500000|2024-06-27 20:35:00|11.05|9.05|11.04|9.04|11.05|9.05|11.04|9.04|0
1719520800000|2024-06-27 20:40:00|11.05|9.05|11.06|9.06|11.06|9.06|11.04|9.04|0
1719521100000|2024-06-27 20:45:00|11.05|9.05|11.05|9.05|11.06|9.06|11.05|9.05|0
1719521700000|2024-06-27 20:55:00|11.06|9.06|11.06|9.06|11.06|9.06|11.05|9.05|0
1719522000000|2024-06-27 21:00:00|11.05|9.05|11.06|9.06|11.06|9.06|11.05|9.05|0
1719522300000|2024-06-27 21:05:00|11.05|9.05|11.03|9.03|11.05|9.05|10.97|8.97|0
1719522600000|2024-06-27 21:10:00|11.04|9.04|11.06|9.06|11.06|9.06|11.04|9.04|0
1719522900000|2024-06-27 21:15:00|11.05|9.05|11.01|9.01|11.05|9.05|10.98|8.98|0
1719523200000|2024-06-27 21:20:00|11.02|9.02|11.02|9.02|11.03|9.03|11.02|9.02|0
1719523500000|2024-06-27 21:25:00|11.03|9.03|11.03|9.03|11.03|9.03|11.02|9.02|0
1719523800000|2024-06-27 21:30:00|11.04|9.04|11.04|9.04|11.05|9.05|11.03|9.03|0
1719524400000|2024-06-27 21:40:00|11.05|9.05|11.04|9.04|11.05|9.05|11.04|9.04|0
1719524700000|2024-06-27 21:45:00|11.05|9.05|11.05|9.05|11.05|9.05|11.05|9.05|0
1719525000000|2024-06-27 21:50:00|11.04|9.04|11.04|9.04|11.05|9.05|11.04|9.04|0
1719525600000|2024-06-27 22:00:00|11.06|9.06|11.07|9.07|11.07|9.07|11.05|9.05|0
1719525900000|2024-06-27 22:05:00|11.06|9.06|11.05|9.05|11.07|9.07|11.05|9.05|0
1719526200000|2024-06-27 22:10:00|11.04|9.04|11.04|9.04|11.04|9.04|11.04|9.04|0
1719526500000|2024-06-27 22:15:00|11.05|9.05|11.04|9.04|11.05|9.05|11.04|9.04|0
1719526800000|2024-06-27 22:20:00|11.05|9.05|11.03|9.03|11.05|9.05|11.03|9.03|0
1719527100000|2024-06-27 22:25:00|11.02|9.02|11|9|11.02|9.02|11|9|0
1719527400000|2024-06-27 22:30:00|10.99|8.99|10.99|8.99|11|9|10.99|8.99|0
1719527700000|2024-06-27 22:35:00|10.98|8.98|10.99|8.99|10.99|8.99|10.98|8.98|0
1719528000000|2024-06-27 22:40:00|10.98|8.98|10.98|8.98|10.99|8.99|10.98|8.98|0
1719528300000|2024-06-27 22:45:00|10.97|8.97|10.97|8.97|10.97|8.97|10.96|8.96|0
1719528600000|2024-06-27 22:50:00|10.98|8.98|10.97|8.97|10.98|8.98|10.96|8.96|0
1719528900000|2024-06-27 22:55:00|10.98|8.98|10.98|8.98|10.98|8.98|10.98|8.98|0
1719529200000|2024-06-27 23:00:00|10.97|8.97|10.97|8.97|10.97|8.97|10.97|8.97|0
1719529500000|2024-06-27 23:05:00|10.96|8.96|10.96|8.96|10.96|8.96|10.96|8.96|0
1719530400000|2024-06-27 23:20:00|10.95|8.95|10.94|8.94|10.95|8.95|10.94|8.94|0
1719530700000|2024-06-27 23:25:00|10.95|8.95|10.94|8.94|10.95|8.95|10.94|8.94|0
1719531000000|2024-06-27 23:30:00|10.93|8.93|10.93|8.93|10.93|8.93|10.93|8.93|0
1719531300000|2024-06-27 23:35:00|10.92|8.92|10.93|8.93|10.93|8.93|10.92|8.92|0
1719531900000|2024-06-27 23:45:00|10.94|8.94|10.93|8.93|10.94|8.94|10.93|8.93|0
1719532200000|2024-06-27 23:50:00|10.92|8.92|10.92|8.92|10.93|8.93|10.92|8.92|0
1719532500000|2024-06-27 23:55:00|10.91|8.91|10.91|8.91|10.92|8.92|10.91|8.91|0
1719532800000|2024-06-28 00:00:00|10.88|8.88|10.9|8.9|10.9|8.9|10.88|8.88|0
1719533100000|2024-06-28 00:05:00|10.91|8.91|10.9|8.9|10.91|8.91|10.89|8.89|0
1719533400000|2024-06-28 00:10:00|10.89|8.89|10.9|8.9|10.9|8.9|10.88|8.88|0
1719533700000|2024-06-28 00:15:00|10.8|9|10.79|8.99|10.81|9.01|10.79|8.99|0
1719534000000|2024-06-28 00:20:00|10.8|9|10.8|9|10.8|9|10.79|8.99|0
1719534300000|2024-06-28 00:25:00|10.79|8.99|10.78|8.98|10.8|9|10.78|8.98|0
1719534600000|2024-06-28 00:30:00|10.79|8.99|10.79|8.99|10.79|8.99|10.78|8.98|0
1719534900000|2024-06-28 00:35:00|10.78|8.98|10.79|8.99|10.79|8.99|10.78|8.98|0
1719535200000|2024-06-28 00:40:00|10.8|9|10.81|9.01|10.81|9.01|10.79|8.99|0
1719535500000|2024-06-28 00:45:00|10.82|9.02|10.81|9.01|10.82|9.02|10.81|9.01|0
1719535800000|2024-06-28 00:50:00|10.82|9.02|10.84|9.04|10.84|9.04|10.82|9.02|0
1719536100000|2024-06-28 00:55:00|10.83|9.03|10.86|9.06|10.87|9.07|10.82|9.02|0
1719536400000|2024-06-28 01:00:00|10.87|9.07|10.83|9.03|10.87|9.07|10.83|9.03|0
1719536700000|2024-06-28 01:05:00|10.82|9.02|10.84|9.04|10.85|9.05|10.82|9.02|0
1719537000000|2024-06-28 01:10:00|10.85|9.05|10.85|9.05|10.86|9.06|10.84|9.04|0
1719537300000|2024-06-28 01:15:00|10.84|9.04|10.84|9.04|10.85|9.05|10.84|9.04|0
1719537600000|2024-06-28 01:20:00|10.83|9.03|10.8|9|10.84|9.04|10.8|9|0
1719537900000|2024-06-28 01:25:00|10.79|8.99|10.79|8.99|10.8|9|10.77|8.97|0
1719538200000|2024-06-28 01:30:00|10.8|9|10.78|8.98|10.8|9|10.77|8.97|0
1719538500000|2024-06-28 01:35:00|10.79|8.99|10.7|8.9|10.79|8.99|10.69|8.89|0
1719538800000|2024-06-28 01:40:00|10.69|8.89|10.72|8.92|10.73|8.93|10.69|8.89|0
1719539100000|2024-06-28 01:45:00|10.71|8.91|10.71|8.91|10.72|8.92|10.7|8.9|0
1719539400000|2024-06-28 01:50:00|10.7|8.9|10.67|8.87|10.71|8.91|10.66|8.86|0
1719539700000|2024-06-28 01:55:00|10.68|8.88|10.67|8.87|10.68|8.88|10.65|8.85|0
1719540000000|2024-06-28 02:00:00|10.66|8.86|10.66|8.86|10.66|8.86|10.64|8.84|0
1719540300000|2024-06-28 02:05:00|10.65|8.85|10.64|8.84|10.66|8.86|10.64|8.84|0
1719540600000|2024-06-28 02:10:00|10.65|8.85|10.64|8.84|10.65|8.85|10.63|8.83|0
1719540900000|2024-06-28 02:15:00|10.65|8.85|10.63|8.83|10.65|8.85|10.62|8.82|0
1719541200000|2024-06-28 02:20:00|10.62|8.82|10.62|8.82|10.63|8.83|10.61|8.81|0
1719541500000|2024-06-28 02:25:00|10.61|8.81|10.62|8.82|10.63|8.83|10.61|8.81|0
1719541800000|2024-06-28 02:30:00|10.63|8.83|10.65|8.85|10.65|8.85|10.62|8.82|0
1719542100000|2024-06-28 02:35:00|10.66|8.86|10.65|8.85|10.67|8.87|10.65|8.85|0
1719542400000|2024-06-28 02:40:00|10.64|8.84|10.65|8.85|10.66|8.86|10.64|8.84|0
1719542700000|2024-06-28 02:45:00|10.64|8.84|10.64|8.84|10.64|8.84|10.64|8.84|0
1719543000000|2024-06-28 02:50:00|10.65|8.85|10.65|8.85|10.65|8.85|10.64|8.84|0
1719543300000|2024-06-28 02:55:00|10.64|8.84|10.65|8.85|10.65|8.85|10.64|8.84|0
1719543600000|2024-06-28 03:00:00|10.64|8.84|10.64|8.84|10.65|8.85|10.63|8.83|0
1719543900000|2024-06-28 03:05:00|10.65|8.85|10.64|8.84|10.65|8.85|10.64|8.84|0
1719544200000|2024-06-28 03:10:00|10.65|8.85|10.65|8.85|10.65|8.85|10.64|8.84|0
1719544500000|2024-06-28 03:15:00|10.66|8.86|10.66|8.86|10.66|8.86|10.65|8.85|0
1719544800000|2024-06-28 03:20:00|10.65|8.85|10.65|8.85|10.66|8.86|10.64|8.84|0
1719545100000|2024-06-28 03:25:00|10.66|8.86|10.65|8.85|10.66|8.86|10.65|8.85|0
1719545400000|2024-06-28 03:30:00|10.66|8.86|10.66|8.86|10.66|8.86|10.65|8.85|0
1719545700000|2024-06-28 03:35:00|10.65|8.85|10.65|8.85|10.66|8.86|10.65|8.85|0
1719546000000|2024-06-28 03:40:00|10.66|8.86|10.66|8.86|10.66|8.86|10.66|8.86|0
1719546300000|2024-06-28 03:45:00|10.67|8.87|10.65|8.85|10.67|8.87|10.65|8.85|0
1719546600000|2024-06-28 03:50:00|10.66|8.86|10.66|8.86|10.66|8.86|10.65|8.85|0
1719546900000|2024-06-28 03:55:00|10.65|8.85|10.65|8.85|10.65|8.85|10.65|8.85|0
1719547200000|2024-06-28 04:00:00|10.66|8.86|10.66|8.86|10.66|8.86|10.65|8.85|0
1719547500000|2024-06-28 04:05:00|10.67|8.87|10.69|8.89|10.7|8.9|10.67|8.87|0
1719547800000|2024-06-28 04:10:00|10.68|8.88|10.69|8.89|10.69|8.89|10.68|8.88|0
1719548100000|2024-06-28 04:15:00|10.68|8.88|10.69|8.89|10.69|8.89|10.68|8.88|0
1719548400000|2024-06-28 04:20:00|10.7|8.9|10.69|8.89|10.7|8.9|10.69|8.89|0
1719548700000|2024-06-28 04:25:00|10.7|8.9|10.69|8.89|10.7|8.9|10.69|8.89|0
1719549000000|2024-06-28 04:30:00|10.7|8.9|10.7|8.9|10.7|8.9|10.7|8.9|0
1719549300000|2024-06-28 04:35:00|10.69|8.89|10.69|8.89|10.7|8.9|10.69|8.89|0
1719549600000|2024-06-28 04:40:00|10.7|8.9|10.7|8.9|10.71|8.91|10.7|8.9|0
1719549900000|2024-06-28 04:45:00|10.69|8.89|10.7|8.9|10.7|8.9|10.69|8.89|0
1719550200000|2024-06-28 04:50:00|10.69|8.89|10.71|8.91|10.72|8.92|10.69|8.89|0
1719550500000|2024-06-28 04:55:00|10.7|8.9|10.7|8.9|10.7|8.9|10.7|8.9|0
1719550800000|2024-06-28 05:00:00|10.69|8.89|10.71|8.91|10.71|8.91|10.69|8.89|0
1719551100000|2024-06-28 05:05:00|10.7|8.9|10.71|8.91|10.71|8.91|10.7|8.9|0
1719551400000|2024-06-28 05:10:00|10.72|8.92|10.71|8.91|10.72|8.92|10.7|8.9|0
1719551700000|2024-06-28 05:15:00|10.7|8.9|10.7|8.9|10.71|8.91|10.7|8.9|0
1719552000000|2024-06-28 05:20:00|10.71|8.91|10.7|8.9|10.71|8.91|10.7|8.9|0
1719552300000|2024-06-28 05:25:00|10.71|8.91|10.72|8.92|10.72|8.92|10.71|8.91|0
1719552600000|2024-06-28 05:30:00|10.71|8.91|10.73|8.93|10.73|8.93|10.71|8.91|0
1719552900000|2024-06-28 05:35:00|10.74|8.94|10.72|8.92|10.74|8.94|10.72|8.92|0
1719553200000|2024-06-28 05:40:00|10.73|8.93|10.72|8.92|10.73|8.93|10.72|8.92|0
1719553500000|2024-06-28 05:45:00|10.73|8.93|10.74|8.94|10.74|8.94|10.73|8.93|0
1719553800000|2024-06-28 05:50:00|10.75|8.95|10.73|8.93|10.75|8.95|10.73|8.93|0
1719554100000|2024-06-28 05:55:00|10.72|8.92|10.72|8.92|10.72|8.92|10.71|8.91|0
1719554400000|2024-06-28 06:00:00|10.7|8.9|10.67|8.87|10.71|8.91|10.66|8.86|0
1719554700000|2024-06-28 06:05:00|10.66|8.86|10.65|8.85|10.66|8.86|10.63|8.83|0
1719555000000|2024-06-28 06:10:00|10.64|8.84|10.96|9.16|11.27|9.47|10.63|8.83|0
1719555300000|2024-06-28 06:15:00|10.95|9.15|10.95|9.15|10.96|9.16|10.94|9.14|0
1719555600000|2024-06-28 06:20:00|10.94|9.14|10.95|9.15|10.96|9.16|10.94|9.14|0
1719555900000|2024-06-28 06:25:00|10.96|9.16|10.95|9.15|10.96|9.16|10.93|9.13|0
1719556200000|2024-06-28 06:30:00|10.94|9.14|10.94|9.14|10.95|9.15|10.93|9.13|0
1719556500000|2024-06-28 06:35:00|10.95|9.15|10.95|9.15|10.96|9.16|10.93|9.13|0
1719556800000|2024-06-28 06:40:00|10.96|9.16|10.98|9.18|10.99|9.19|10.96|9.16|0
1719557100000|2024-06-28 06:45:00|10.97|9.17|10.96|9.16|10.98|9.18|10.95|9.15|0
1719557400000|2024-06-28 06:50:00|10.97|9.17|10.97|9.17|10.97|9.17|10.93|9.13|0
1719557700000|2024-06-28 06:55:00|10.98|9.18|10.96|9.16|10.98|9.18|10.96|9.16|0
1719558000000|2024-06-28 07:00:00|10.97|9.17|10.99|9.19|11|9.2|10.96|9.16|0
1719558300000|2024-06-28 07:05:00|10.98|9.18|10.93|9.13|10.99|9.19|10.93|9.13|0
1719558600000|2024-06-28 07:10:00|10.92|9.12|10.96|9.16|10.98|9.18|10.9|9.1|0
1719558900000|2024-06-28 07:15:00|10.97|9.17|10.97|9.17|10.98|9.18|10.95|9.15|0
1719559200000|2024-06-28 07:20:00|10.98|9.18|10.97|9.17|10.98|9.18|10.95|9.15|0
1719559500000|2024-06-28 07:25:00|10.96|9.16|10.95|9.15|10.97|9.17|10.95|9.15|0
1719559800000|2024-06-28 07:30:00|10.94|9.14|10.97|9.17|10.97|9.17|10.94|9.14|0
1719560100000|2024-06-28 07:35:00|10.98|9.18|10.99|9.19|11|9.2|10.97|9.17|0
1719560400000|2024-06-28 07:40:00|11|9.2|10.96|9.16|11|9.2|10.95|9.15|0
1719560700000|2024-06-28 07:45:00|10.97|9.17|11|9.2|11|9.2|10.96|9.16|0
1719561000000|2024-06-28 07:50:00|10.99|9.19|10.99|9.19|11|9.2|10.97|9.17|0
1719561300000|2024-06-28 07:55:00|10.98|9.18|10.99|9.19|10.99|9.19|10.96|9.16|0
1719561600000|2024-06-28 08:00:00|11|9.2|10.99|9.19|11|9.2|10.97|9.17|0
1719561900000|2024-06-28 08:05:00|11|9.2|11.03|9.23|11.03|9.23|10.99|9.19|0
1719562200000|2024-06-28 08:10:00|11.04|9.24|11.02|9.22|11.04|9.24|11|9.2|0
1719562500000|2024-06-28 08:15:00|11.01|9.21|10.99|9.19|11.02|9.22|10.99|9.19|0
1719562800000|2024-06-28 08:20:00|11|9.2|10.98|9.18|11|9.2|10.98|9.18|0
1719563100000|2024-06-28 08:25:00|10.99|9.19|10.95|9.15|10.99|9.19|10.94|9.14|0
1719563400000|2024-06-28 08:30:00|10.94|9.14|10.95|9.15|10.96|9.16|10.93|9.13|0
1719563700000|2024-06-28 08:35:00|10.94|9.14|10.93|9.13|10.94|9.14|10.93|9.13|0
1719564000000|2024-06-28 08:40:00|10.92|9.12|10.93|9.13|10.93|9.13|10.9|9.1|0
1719564300000|2024-06-28 08:45:00|10.92|9.12|11.03|9.23|11.04|9.24|10.92|9.12|0
1719564600000|2024-06-28 08:50:00|11.02|9.22|11.01|9.21|11.03|9.23|11|9.2|0
1719564900000|2024-06-28 08:55:00|11.02|9.22|11|9.2|11.03|9.23|11|9.2|0
1719565200000|2024-06-28 09:00:00|11.01|9.21|10.97|9.17|11.01|9.21|10.97|9.17|0
1719565500000|2024-06-28 09:05:00|10.98|9.18|10.98|9.18|10.99|9.19|10.97|9.17|0
1719565800000|2024-06-28 09:10:00|10.99|9.19|10.98|9.18|11|9.2|10.98|9.18|0
1719566100000|2024-06-28 09:15:00|10.99|9.19|10.97|9.17|10.99|9.19|10.97|9.17|0
1719566400000|2024-06-28 09:20:00|10.94|9.14|10.96|9.16|10.97|9.17|10.94|9.14|0
1719566700000|2024-06-28 09:25:00|10.95|9.15|10.95|9.15|10.96|9.16|10.95|9.15|0
1719567000000|2024-06-28 09:30:00|10.96|9.16|10.97|9.17|10.97|9.17|10.94|9.14|0
1719567300000|2024-06-28 09:35:00|10.96|9.16|10.93|9.13|10.96|9.16|10.93|9.13|0
1719567600000|2024-06-28 09:40:00|10.92|9.12|10.92|9.12|10.93|9.13|10.92|9.12|0
1719567900000|2024-06-28 09:45:00|10.91|9.11|10.92|9.12|10.93|9.13|10.91|9.11|0
1719568200000|2024-06-28 09:50:00|10.93|9.13|10.93|9.13|10.94|9.14|10.92|9.12|0
1719568500000|2024-06-28 09:55:00|10.92|9.12|10.94|9.14|10.94|9.14|10.92|9.12|0
1719568800000|2024-06-28 10:00:00|10.95|9.15|10.95|9.15|10.96|9.16|10.93|9.13|0
1719569100000|2024-06-28 10:05:00|10.94|9.14|10.95|9.15|10.95|9.15|10.94|9.14|0
1719569400000|2024-06-28 10:10:00|10.94|9.14|10.96|9.16|10.96|9.16|10.94|9.14|0
1719569700000|2024-06-28 10:15:00|10.95|9.15|10.98|9.18|10.99|9.19|10.95|9.15|0
1719570000000|2024-06-28 10:20:00|10.97|9.17|10.95|9.15|10.97|9.17|10.94|9.14|0
1719570300000|2024-06-28 10:25:00|10.94|9.14|10.95|9.15|10.96|9.16|10.94|9.14|0
1719570600000|2024-06-28 10:30:00|10.94|9.14|10.95|9.15|10.96|9.16|10.94|9.14|0
1719570900000|2024-06-28 10:35:00|10.96|9.16|10.94|9.14|10.96|9.16|10.94|9.14|0
1719571200000|2024-06-28 10:40:00|10.95|9.15|10.92|9.12|10.95|9.15|10.92|9.12|0
1719571500000|2024-06-28 10:45:00|10.93|9.13|10.92|9.12|10.94|9.14|10.92|9.12|0
1719571800000|2024-06-28 10:50:00|10.91|9.11|10.91|9.11|10.92|9.12|10.91|9.11|0
1719572100000|2024-06-28 10:55:00|10.92|9.12|10.92|9.12|10.92|9.12|10.91|9.11|0
1719572400000|2024-06-28 11:00:00|10.91|9.11|10.92|9.12|10.94|9.14|10.91|9.11|0
1719572700000|2024-06-28 11:05:00|10.93|9.13|10.94|9.14|10.95|9.15|10.93|9.13|0
1719573000000|2024-06-28 11:10:00|10.93|9.13|10.93|9.13|10.94|9.14|10.93|9.13|0
1719573300000|2024-06-28 11:15:00|10.94|9.14|10.93|9.13|10.94|9.14|10.93|9.13|0
1719573600000|2024-06-28 11:20:00|10.94|9.14|10.95|9.15|10.96|9.16|10.93|9.13|0
1719573900000|2024-06-28 11:25:00|10.96|9.16|10.96|9.16|10.98|9.18|10.95|9.15|0
1719574200000|2024-06-28 11:30:00|10.97|9.17|10.95|9.15|10.97|9.17|10.94|9.14|0
1719574500000|2024-06-28 11:35:00|10.94|9.14|10.93|9.13|10.96|9.16|10.93|9.13|0
1719574800000|2024-06-28 11:40:00|10.94|9.14|10.95|9.15|10.95|9.15|10.93|9.13|0
1719575100000|2024-06-28 11:45:00|10.94|9.14|10.95|9.15|10.95|9.15|10.94|9.14|0
1719575400000|2024-06-28 11:50:00|10.96|9.16|10.95|9.15|10.96|9.16|10.95|9.15|0
1719575700000|2024-06-28 11:55:00|10.96|9.16|10.94|9.14|10.96|9.16|10.94|9.14|0
1719576000000|2024-06-28 12:00:00|10.95|9.15|10.96|9.16|10.97|9.17|10.94|9.14|0
1719576300000|2024-06-28 12:05:00|10.95|9.15|10.95|9.15|10.97|9.17|10.95|9.15|0
1719576600000|2024-06-28 12:10:00|10.96|9.16|10.93|9.13|10.97|9.17|10.93|9.13|0
1719576900000|2024-06-28 12:15:00|10.92|9.12|10.88|9.08|10.93|9.13|10.88|9.08|0
1719577200000|2024-06-28 12:20:00|10.87|9.07|10.91|9.11|10.92|9.12|10.87|9.07|0
1719577500000|2024-06-28 12:25:00|10.9|9.1|10.89|9.09|10.91|9.11|10.88|9.08|0
1719577800000|2024-06-28 12:30:00|10.9|9.1|10.9|9.1|10.98|9.18|10.8|9|0
1719578100000|2024-06-28 12:35:00|10.89|9.09|10.94|9.14|10.97|9.17|10.88|9.08|0
1719578400000|2024-06-28 12:40:00|10.95|9.15|11.02|9.22|11.08|9.28|10.94|9.14|0
1719578700000|2024-06-28 12:45:00|11.03|9.23|11.08|9.28|11.08|9.28|11.01|9.21|0
1719579000000|2024-06-28 12:50:00|11.07|9.27|11.1|9.3|11.11|9.31|11.06|9.26|0
1719579300000|2024-06-28 12:55:00|11.11|9.31|11.11|9.31|11.14|9.34|11.09|9.29|0
1719579600000|2024-06-28 13:00:00|11.12|9.32|11.13|9.33|11.19|9.39|11.09|9.29|0
1719579900000|2024-06-28 13:05:00|11.14|9.34|11.13|9.33|11.16|9.36|11.09|9.29|0
1719580200000|2024-06-28 13:10:00|11.12|9.32|11.09|9.29|11.13|9.33|11.07|9.27|0
1719580500000|2024-06-28 13:15:00|11.1|9.3|11.16|9.36|11.19|9.39|11.1|9.3|0
1719580800000|2024-06-28 13:20:00|11.17|9.37|11.19|9.39|11.2|9.4|11.16|9.36|0
1719581100000|2024-06-28 13:25:00|11.18|9.38|11.2|9.4|11.25|9.45|11.17|9.37|0
1719581400000|2024-06-28 13:30:00|11.18|9.38|11.13|9.33|11.29|9.49|11.12|9.32|0
1719581700000|2024-06-28 13:35:00|11.12|9.32|11.04|9.24|11.12|9.32|11.03|9.23|0
1719582000000|2024-06-28 13:40:00|11.03|9.23|11.03|9.23|11.09|9.29|11.02|9.22|0
1719582300000|2024-06-28 13:45:00|11.02|9.22|11|9.2|11.07|9.27|10.99|9.19|0
1719582600000|2024-06-28 13:50:00|10.99|9.19|10.98|9.18|11|9.2|10.96|9.16|0
1719582900000|2024-06-28 13:55:00|10.99|9.19|10.99|9.19|11.01|9.21|10.97|9.17|0
1719583200000|2024-06-28 14:00:00|10.94|9.14|10.68|8.88|10.94|9.14|10.67|8.87|0
1719583500000|2024-06-28 14:05:00|10.7|8.9|10.91|9.11|10.94|9.14|10.61|8.81|0
1719583800000|2024-06-28 14:10:00|10.9|9.1|10.84|9.04|10.91|9.11|10.82|9.02|0
1719584100000|2024-06-28 14:15:00|10.82|9.02|11|9.2|11.01|9.21|10.82|9.02|0
1719584400000|2024-06-28 14:20:00|11.01|9.21|10.92|9.12|11.01|9.21|10.87|9.07|0
1719584700000|2024-06-28 14:25:00|10.91|9.11|10.97|9.17|10.99|9.19|10.87|9.07|0
1719585000000|2024-06-28 14:30:00|10.98|9.18|10.89|9.09|10.98|9.18|10.86|9.06|0
1719585300000|2024-06-28 14:35:00|10.91|9.11|10.96|9.16|10.97|9.17|10.89|9.09|0
1719585600000|2024-06-28 14:40:00|10.97|9.17|10.99|9.19|11.07|9.27|10.96|9.16|0
1719585900000|2024-06-28 14:45:00|11.01|9.21|10.94|9.14|11.01|9.21|10.93|9.13|0
1719586200000|2024-06-28 14:50:00|10.95|9.15|11.12|9.32|11.12|9.32|10.92|9.12|0
1719586500000|2024-06-28 14:55:00|11.13|9.33|8.98|7.18|11.25|9.45|8.98|7.18|0
1719586800000|2024-06-28 15:00:00|8.99|7.19|9.13|7.33|9.18|7.38|8.99|7.19|0
1719587100000|2024-06-28 15:05:00|9.12|7.32|11|9.2|11|9.2|9.1|7.3|0
1719587400000|2024-06-28 15:10:00|11.01|9.21|10.97|9.17|11.02|9.22|10.93|9.13|0
1719587700000|2024-06-28 15:15:00|10.98|9.18|10.94|9.14|11|9.2|10.93|9.13|0
1719588000000|2024-06-28 15:20:00|10.93|9.13|10.87|9.07|10.94|9.14|10.85|9.05|0
1719588300000|2024-06-28 15:25:00|10.88|9.08|10.95|9.15|11.03|9.23|10.88|9.08|0
1719588600000|2024-06-28 15:30:00|10.96|9.16|10.88|9.08|10.97|9.17|10.88|9.08|0
1719588900000|2024-06-28 15:35:00|10.89|9.09|10.84|9.04|10.96|9.16|10.84|9.04|0
1719589200000|2024-06-28 15:40:00|10.85|9.05|10.94|9.14|10.98|9.18|10.84|9.04|0
1719589500000|2024-06-28 15:45:00|10.93|9.13|10.96|9.16|10.97|9.17|10.91|9.11|0
1719589800000|2024-06-28 15:50:00|10.95|9.15|10.95|9.15|10.97|9.17|10.89|9.09|0
1719590100000|2024-06-28 15:55:00|10.96|9.16|10.95|9.15|10.98|9.18|10.93|9.13|0
1719590400000|2024-06-28 16:00:00|10.96|9.16|10.99|9.19|11.01|9.21|10.93|9.13|0
1719590700000|2024-06-28 16:05:00|10.98|9.18|11.13|9.33|11.16|9.36|10.98|9.18|0
1719591000000|2024-06-28 16:10:00|11.14|9.34|11.16|9.36|11.21|9.41|11.13|9.33|0
1719591300000|2024-06-28 16:15:00|11.14|9.34|11.22|9.42|11.27|9.47|11.13|9.33|0
1719591600000|2024-06-28 16:20:00|11.2|9.4|11.18|9.38|11.26|9.46|11.16|9.36|0
1719591900000|2024-06-28 16:25:00|11.19|9.39|11.11|9.31|11.19|9.39|11.09|9.29|0
1719592200000|2024-06-28 16:30:00|11.12|9.32|11.19|9.39|11.22|9.42|11.08|9.28|0
1719592500000|2024-06-28 16:35:00|11.2|9.4|11.36|9.56|11.36|9.56|11.19|9.39|0
1719592800000|2024-06-28 16:40:00|11.37|9.57|11.29|9.49|11.43|9.63|11.29|9.49|0
1719593100000|2024-06-28 16:45:00|11.3|9.5|11.16|9.36|11.38|9.58|10.93|9.13|0
1719593400000|2024-06-28 16:50:00|11.15|9.35|11.15|9.35|11.2|9.4|11.13|9.33|0
1719593700000|2024-06-28 16:55:00|11.16|9.36|11.11|9.31|11.17|9.37|11.1|9.3|0
1719594000000|2024-06-28 17:00:00|11.12|9.32|11.14|9.34|11.18|9.38|11.11|9.31|0
1719594300000|2024-06-28 17:05:00|11.13|9.33|10.99|9.19|11.14|9.34|10.99|9.19|0
1719594600000|2024-06-28 17:10:00|11|9.2|11|9.2|11.04|9.24|10.98|9.18|0
1719594900000|2024-06-28 17:15:00|11.01|9.21|11|9.2|11.02|9.22|10.99|9.19|0
1719595200000|2024-06-28 17:20:00|11.01|9.21|10.98|9.18|11.01|9.21|10.96|9.16|0
1719595500000|2024-06-28 17:25:00|10.99|9.19|11.11|9.31|11.11|9.31|10.98|9.18|0
1719595800000|2024-06-28 17:30:00|11.16|9.36|11.16|9.36|11.16|9.36|11.07|9.27|0
1719596100000|2024-06-28 17:35:00|11.15|9.35|11.11|9.31|11.16|9.36|11.11|9.31|0
1719596400000|2024-06-28 17:40:00|11.12|9.32|11.18|9.38|11.2|9.4|11.11|9.31|0
1719596700000|2024-06-28 17:45:00|11.17|9.37|11.17|9.37|11.19|9.39|11.14|9.34|0
1719597000000|2024-06-28 17:50:00|11.16|9.36|11.17|9.37|11.19|9.39|11.13|9.33|0
1719597300000|2024-06-28 17:55:00|11.18|9.38|11.16|9.36|11.2|9.4|11.15|9.35|0
1719597600000|2024-06-28 18:00:00|11.17|9.37|11.08|9.28|11.2|9.4|11.08|9.28|0
1719597900000|2024-06-28 18:05:00|11.09|9.29|11.09|9.29|11.15|9.35|11.08|9.28|0
1719598200000|2024-06-28 18:10:00|11.08|9.28|11.06|9.26|11.11|9.31|11.06|9.26|0
1719598500000|2024-06-28 18:15:00|11.05|9.25|11.1|9.3|11.1|9.3|11.04|9.24|0
1719598800000|2024-06-28 18:20:00|11.12|9.32|11.28|9.48|11.33|9.53|11.11|9.31|0
1719599100000|2024-06-28 18:25:00|11.27|9.47|11.3|9.5|11.3|9.5|11.18|9.38|0
1719599400000|2024-06-28 18:30:00|11.29|9.49|11.29|9.49|11.33|9.53|11.28|9.48|0
1719599700000|2024-06-28 18:35:00|11.3|9.5|11.31|9.51|11.32|9.52|11.24|9.44|0
1719600000000|2024-06-28 18:40:00|11.32|9.52|11.33|9.53|11.34|9.54|11.25|9.45|0
1719600300000|2024-06-28 18:45:00|11.34|9.54|11.38|9.58|11.38|9.58|11.31|9.51|0
1719600600000|2024-06-28 18:50:00|11.37|9.57|11.35|9.55|11.38|9.58|11.31|9.51|0
1719600900000|2024-06-28 18:55:00|11.34|9.54|11.35|9.55|11.37|9.57|11.32|9.52|0
1719601200000|2024-06-28 19:00:00|11.37|9.57|11.4|9.6|11.42|9.62|11.34|9.54|0
1719601500000|2024-06-28 19:05:00|11.42|9.62|11.38|9.58|11.43|9.63|11.38|9.58|0
1719601800000|2024-06-28 19:10:00|11.39|9.59|11.43|9.63|11.45|9.65|11.39|9.59|0
1719602100000|2024-06-28 19:15:00|11.42|9.62|11.38|9.58|11.45|9.65|11.38|9.58|0
1719602400000|2024-06-28 19:20:00|11.39|9.59|11.37|9.57|11.43|9.63|11.35|9.55|0
1719602700000|2024-06-28 19:25:00|11.36|9.56|11.16|9.36|11.41|9.61|11.14|9.34|0
1719603000000|2024-06-28 19:30:00|11.17|9.37|11.39|9.59|11.58|9.78|11.14|9.34|0
1719603300000|2024-06-28 19:35:00|11.15|9.35|11.29|9.49|11.43|9.63|11.09|9.29|0
1719603600000|2024-06-28 19:40:00|11.31|9.51|11.2|9.4|11.31|9.51|11.1|9.3|0
1719603900000|2024-06-28 19:45:00|11.21|9.41|11.19|9.39|11.25|9.45|11.13|9.33|0
1719604200000|2024-06-28 19:50:00|11.24|9.44|11.28|9.48|11.3|9.5|11.1|9.3|0
1719604500000|2024-06-28 19:55:00|11.26|9.46|11.43|9.63|11.45|9.65|11.22|9.42|0
1719604800000|2024-06-28 20:00:00|11.39|9.59|11.28|9.48|11.39|9.59|11.23|9.43|0
1719605100000|2024-06-28 20:05:00|11.26|9.46|11.16|9.36|11.27|9.47|11.15|9.35|0
1719605400000|2024-06-28 20:10:00|11.15|9.35|11.18|9.38|11.2|9.4|11.14|9.34|0
1719793500000|2024-07-01 00:25:00|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1719793800000|2024-07-01 00:30:00|11.13|9.33|11.1|9.3|11.13|9.33|11.1|9.3|0
1719794100000|2024-07-01 00:35:00|11.11|9.31|11.09|9.29|11.11|9.31|11.09|9.29|0
1719794400000|2024-07-01 00:40:00|11.1|9.3|11.09|9.29|11.1|9.3|11.09|9.29|0
1719794700000|2024-07-01 00:45:00|11.1|9.3|11.12|9.32|11.13|9.33|11.1|9.3|0
1719795000000|2024-07-01 00:50:00|11.13|9.33|11.12|9.32|11.13|9.33|11.11|9.31|0
1719795300000|2024-07-01 00:55:00|11.11|9.31|11.08|9.28|11.12|9.32|11.08|9.28|0
1719795600000|2024-07-01 01:00:00|11.09|9.29|11.09|9.29|11.1|9.3|11.08|9.28|0
1719795900000|2024-07-01 01:05:00|11.08|9.28|11.07|9.27|11.08|9.28|11.06|9.26|0
1719796200000|2024-07-01 01:10:00|11.08|9.28|11.08|9.28|11.08|9.28|11.07|9.27|0
1719796500000|2024-07-01 01:15:00|11.09|9.29|11.09|9.29|11.1|9.3|11.08|9.28|0
1719796800000|2024-07-01 01:20:00|11.08|9.28|11.07|9.27|11.09|9.29|11.07|9.27|0
1719797100000|2024-07-01 01:25:00|11.06|9.26|11.09|9.29|11.09|9.29|11.06|9.26|0
1719797400000|2024-07-01 01:30:00|11.08|9.28|11.07|9.27|11.08|9.28|11.06|9.26|0
1719797700000|2024-07-01 01:35:00|11.06|9.26|11.08|9.28|11.08|9.28|11.06|9.26|0
1719798000000|2024-07-01 01:40:00|11.09|9.29|11.07|9.27|11.09|9.29|11.07|9.27|0
1719798300000|2024-07-01 01:45:00|11.06|9.26|11.09|9.29|11.09|9.29|11.06|9.26|0
1719798900000|2024-07-01 01:55:00|11.08|9.28|11.06|9.26|11.08|9.28|11.06|9.26|0
1719799200000|2024-07-01 02:00:00|11.07|9.27|11.05|9.25|11.07|9.27|11.04|9.24|0
1719799500000|2024-07-01 02:05:00|11.06|9.26|11.04|9.24|11.06|9.26|11.04|9.24|0
1719799800000|2024-07-01 02:10:00|11.03|9.23|11.05|9.25|11.05|9.25|11.03|9.23|0
1719800100000|2024-07-01 02:15:00|11.04|9.24|11.04|9.24|11.05|9.25|11.04|9.24|0
1719800400000|2024-07-01 02:20:00|11.05|9.25|11.04|9.24|11.06|9.26|11.04|9.24|0
1719800700000|2024-07-01 02:25:00|11.03|9.23|11.04|9.24|11.05|9.25|11.02|9.22|0
1719801000000|2024-07-01 02:30:00|11.03|9.23|11.02|9.22|11.04|9.24|11.02|9.22|0
1719801900000|2024-07-01 02:45:00|11.03|9.23|11.03|9.23|11.04|9.24|11.02|9.22|0
1719802200000|2024-07-01 02:50:00|11.02|9.22|11.03|9.23|11.03|9.23|11.02|9.22|0
1719802500000|2024-07-01 02:55:00|11.04|9.24|11.05|9.25|11.05|9.25|11.03|9.23|0
1719802800000|2024-07-01 03:00:00|11.04|9.24|11.03|9.23|11.04|9.24|11.03|9.23|0
1719803400000|2024-07-01 03:10:00|11.02|9.22|11.02|9.22|11.02|9.22|11.01|9.21|0
1719803700000|2024-07-01 03:15:00|11.03|9.23|11.03|9.23|11.03|9.23|11.02|9.22|0
1719804000000|2024-07-01 03:20:00|11.02|9.22|11.04|9.24|11.04|9.24|11.02|9.22|0
1719804300000|2024-07-01 03:25:00|11.03|9.23|11.04|9.24|11.05|9.25|11.03|9.23|0
1719804600000|2024-07-01 03:30:00|11.03|9.23|11.06|9.26|11.06|9.26|11.03|9.23|0
1719804900000|2024-07-01 03:35:00|11.07|9.27|11.05|9.25|11.07|9.27|11.04|9.24|0
1719805200000|2024-07-01 03:40:00|11.04|9.24|11.04|9.24|11.05|9.25|11.02|9.22|0
1719805500000|2024-07-01 03:45:00|11.03|9.23|11.03|9.23|11.04|9.24|11.03|9.23|0
1719805800000|2024-07-01 03:50:00|11.04|9.24|11.03|9.23|11.04|9.24|11.03|9.23|0
1719806100000|2024-07-01 03:55:00|11.04|9.24|11.04|9.24|11.05|9.25|11.04|9.24|0
1719806400000|2024-07-01 04:00:00|11.05|9.25|11.05|9.25|11.06|9.26|11.04|9.24|0
1719806700000|2024-07-01 04:05:00|11.06|9.26|11.05|9.25|11.06|9.26|11.05|9.25|0
1719807000000|2024-07-01 04:10:00|11.06|9.26|11.04|9.24|11.06|9.26|11.04|9.24|0
1719807300000|2024-07-01 04:15:00|11.05|9.25|11.05|9.25|11.05|9.25|11.04|9.24|0
1719807600000|2024-07-01 04:20:00|11.04|9.24|11.05|9.25|11.05|9.25|11.04|9.24|0
1719807900000|2024-07-01 04:25:00|11.04|9.24|11.06|9.26|11.06|9.26|11.04|9.24|0
1719808200000|2024-07-01 04:30:00|11.05|9.25|11.06|9.26|11.06|9.26|11.05|9.25|0
1719808500000|2024-07-01 04:35:00|11.05|9.25|11.07|9.27|11.08|9.28|11.05|9.25|0
1719808800000|2024-07-01 04:40:00|11.08|9.28|11.08|9.28|11.08|9.28|11.07|9.27|0
1719809100000|2024-07-01 04:45:00|11.07|9.27|11.09|9.29|11.1|9.3|11.07|9.27|0
1719809400000|2024-07-01 04:50:00|11.1|9.3|11.1|9.3|11.1|9.3|11.09|9.29|0
1719809700000|2024-07-01 04:55:00|11.09|9.29|11.08|9.28|11.1|9.3|11.08|9.28|0
1719810000000|2024-07-01 05:00:00|11.09|9.29|11.08|9.28|11.1|9.3|11.08|9.28|0
1719810300000|2024-07-01 05:05:00|11.07|9.27|11.06|9.26|11.08|9.28|11.06|9.26|0
1719810600000|2024-07-01 05:10:00|11.05|9.25|11.04|9.24|11.06|9.26|11.03|9.23|0
1719810900000|2024-07-01 05:15:00|11.05|9.25|11.04|9.24|11.06|9.26|11.04|9.24|0
1719811200000|2024-07-01 05:20:00|11.05|9.25|11.02|9.22|11.05|9.25|11.02|9.22|0
1719811500000|2024-07-01 05:25:00|11.03|9.23|11.01|9.21|11.03|9.23|11.01|9.21|0
1719811800000|2024-07-01 05:30:00|11|9.2|11|9.2|11.01|9.21|10.99|9.19|0
1719812100000|2024-07-01 05:35:00|11.01|9.21|10.99|9.19|11.01|9.21|10.98|9.18|0
1719812400000|2024-07-01 05:40:00|10.98|9.18|10.99|9.19|10.99|9.19|10.98|9.18|0
1719812700000|2024-07-01 05:45:00|11|9.2|10.99|9.19|11|9.2|10.99|9.19|0
1719813000000|2024-07-01 05:50:00|11|9.2|10.98|9.18|11|9.2|10.98|9.18|0
1719813300000|2024-07-01 05:55:00|10.99|9.19|10.97|9.17|10.99|9.19|10.97|9.17|0
1719813600000|2024-07-01 06:00:00|10.96|9.16|10.95|9.15|10.96|9.16|10.94|9.14|0
1719813900000|2024-07-01 06:05:00|10.94|9.14|10.97|9.17|10.97|9.17|10.94|9.14|0
1719814200000|2024-07-01 06:10:00|10.96|9.16|10.96|9.16|10.97|9.17|10.95|9.15|0
1719814500000|2024-07-01 06:15:00|10.97|9.17|10.93|9.13|10.97|9.17|10.93|9.13|0
1719814800000|2024-07-01 06:20:00|10.94|9.14|10.93|9.13|10.95|9.15|10.93|9.13|0
1719815100000|2024-07-01 06:25:00|10.92|9.12|10.94|9.14|10.95|9.15|10.92|9.12|0
1719815400000|2024-07-01 06:30:00|10.95|9.15|10.93|9.13|10.95|9.15|10.92|9.12|0
1719815700000|2024-07-01 06:35:00|10.94|9.14|10.95|9.15|10.95|9.15|10.93|9.13|0
1719816000000|2024-07-01 06:40:00|10.94|9.14|10.97|9.17|10.99|9.19|10.94|9.14|0
1719816300000|2024-07-01 06:45:00|10.98|9.18|10.96|9.16|10.98|9.18|10.96|9.16|0
1719816600000|2024-07-01 06:50:00|10.95|9.15|10.94|9.14|10.96|9.16|10.94|9.14|0
1719816900000|2024-07-01 06:55:00|10.95|9.15|10.96|9.16|10.96|9.16|10.94|9.14|0
1719817200000|2024-07-01 07:00:00|10.95|9.15|10.92|9.12|10.96|9.16|10.91|9.11|0
1719817500000|2024-07-01 07:05:00|10.93|9.13|10.93|9.13|10.97|9.17|10.92|9.12|0
1719817800000|2024-07-01 07:10:00|10.92|9.12|10.93|9.13|10.94|9.14|10.92|9.12|0
1719818100000|2024-07-01 07:15:00|10.94|9.14|10.98|9.18|10.98|9.18|10.93|9.13|0
1719818400000|2024-07-01 07:20:00|10.99|9.19|11.35|8.83|11.35|9.19|10.96|8.81|0
1719818700000|2024-07-01 07:25:00|11.36|8.82|11.39|8.86|11.39|8.86|11.35|8.82|0
1719819000000|2024-07-01 07:30:00|11.4|8.87|11.41|8.87|11.42|8.88|11.37|8.84|0
1719819300000|2024-07-01 07:35:00|11.42|8.88|11.44|8.89|11.45|8.91|11.41|8.88|0
1719819600000|2024-07-01 07:40:00|11.45|8.9|11.49|8.94|11.51|8.95|11.45|8.9|0
1719819900000|2024-07-01 07:45:00|11.5|8.95|11.47|8.92|11.5|8.95|11.43|8.89|0
1719820200000|2024-07-01 07:50:00|11.48|8.93|11.54|8.97|11.56|8.99|11.47|8.92|0
1719820500000|2024-07-01 07:55:00|11.55|8.98|11.57|9|11.64|9.05|11.55|8.98|0
1719820800000|2024-07-01 08:00:00|11.56|8.99|11.54|8.98|11.57|9|11.51|8.95|0
1719821100000|2024-07-01 08:05:00|11.53|8.97|11.44|8.9|11.53|8.97|11.44|8.9|0
1719821400000|2024-07-01 08:10:00|11.45|8.91|11.49|8.94|11.5|8.94|11.45|8.91|0
1719821700000|2024-07-01 08:15:00|11.48|8.93|11.44|8.89|11.5|8.94|11.43|8.89|0
1719822000000|2024-07-01 08:20:00|11.43|8.88|11.46|8.91|11.47|8.92|11.42|8.88|0
1719822300000|2024-07-01 08:25:00|11.45|8.9|11.44|8.89|11.46|8.91|11.43|8.89|0
1719822600000|2024-07-01 08:30:00|11.43|8.88|11.45|8.91|11.45|8.91|11.39|8.86|0
1719822900000|2024-07-01 08:35:00|11.46|8.92|11.6|9.02|11.6|9.02|11.45|8.91|0
1719823200000|2024-07-01 08:40:00|11.61|9.03|11.63|9.05|11.67|9.08|11.61|9.03|0
1719823500000|2024-07-01 08:45:00|11.62|9.04|11.59|9.02|11.63|9.05|11.54|8.97|0
1719823800000|2024-07-01 08:50:00|11.6|9.01|11.59|9.01|11.6|9.02|11.55|8.99|0
1719824100000|2024-07-01 08:55:00|11.6|9.02|11.63|9.05|11.63|9.05|11.57|9|0
1719824400000|2024-07-01 09:00:00|11.64|9.04|11.25|9.45|11.65|9.47|11.24|9.04|0
1719824700000|2024-07-01 09:05:00|11.26|9.46|11.28|9.48|11.31|9.51|11.23|9.43|0
1719825000000|2024-07-01 09:10:00|11.29|9.49|11.31|9.51|11.33|9.53|11.28|9.48|0
1719825300000|2024-07-01 09:15:00|11.3|9.5|11.27|9.47|11.31|9.51|11.24|9.44|0
1719825600000|2024-07-01 09:20:00|11.26|9.46|11.29|9.49|11.29|9.49|11.26|9.46|0
1719825900000|2024-07-01 09:25:00|11.3|9.5|11.3|9.5|11.32|9.52|11.27|9.47|0
1719826200000|2024-07-01 09:30:00|11.29|9.49|11.22|9.42|11.3|9.5|11.22|9.42|0
1719826500000|2024-07-01 09:35:00|11.23|9.43|11.18|9.38|11.24|9.44|11.17|9.37|0
1719826800000|2024-07-01 09:40:00|11.19|9.39|11.21|9.41|11.21|9.41|11.18|9.38|0
1719827100000|2024-07-01 09:45:00|11.22|9.42|11.21|9.41|11.26|9.46|11.2|9.4|0
1719827400000|2024-07-01 09:50:00|11.22|9.42|11.19|9.39|11.23|9.43|11.19|9.39|0
1719827700000|2024-07-01 09:55:00|11.2|9.4|11.18|9.38|11.2|9.4|11.16|9.36|0
1719828000000|2024-07-01 10:00:00|11.17|9.37|11.13|9.33|11.18|9.38|11.13|9.33|0
1719828300000|2024-07-01 10:05:00|11.14|9.34|11.13|9.33|11.16|9.36|11.12|9.32|0
1719828600000|2024-07-01 10:10:00|11.14|9.34|11.14|9.34|11.16|9.36|11.13|9.33|0
1719828900000|2024-07-01 10:15:00|11.15|9.35|11.17|9.37|11.18|9.38|11.15|9.35|0
1719829200000|2024-07-01 10:20:00|11.18|9.38|11.15|9.35|11.19|9.39|11.13|9.33|0
1719829500000|2024-07-01 10:25:00|11.16|9.36|11.17|9.37|11.19|9.39|11.16|9.36|0
1719829800000|2024-07-01 10:30:00|11.18|9.38|11.19|9.39|11.19|9.39|11.17|9.37|0
1719830100000|2024-07-01 10:35:00|11.2|9.4|11.19|9.39|11.21|9.41|11.19|9.39|0
1719830400000|2024-07-01 10:40:00|11.2|9.4|11.15|9.35|11.2|9.4|11.15|9.35|0
1719830700000|2024-07-01 10:45:00|11.16|9.36|11.14|9.34|11.16|9.36|11.13|9.33|0
1719831000000|2024-07-01 10:50:00|11.13|9.33|11.09|9.29|11.14|9.34|11.09|9.29|0
1719831300000|2024-07-01 10:55:00|11.1|9.3|11.1|9.3|11.11|9.31|11.08|9.28|0
1719831600000|2024-07-01 11:00:00|11.11|9.31|11.11|9.31|11.11|9.31|11.08|9.28|0
1719831900000|2024-07-01 11:05:00|11.1|9.3|11.09|9.29|11.1|9.3|11.07|9.27|0
1719832200000|2024-07-01 11:10:00|11.08|9.28|11.06|9.26|11.09|9.29|11.04|9.24|0
1719832500000|2024-07-01 11:15:00|11.05|9.25|11.03|9.23|11.05|9.25|11.02|9.22|0
1719832800000|2024-07-01 11:20:00|11.04|9.24|11.04|9.24|11.06|9.26|11.04|9.24|0
1719833100000|2024-07-01 11:25:00|11.03|9.23|11.06|9.26|11.06|9.26|11.03|9.23|0
1719833400000|2024-07-01 11:30:00|11.05|9.25|11.03|9.23|11.06|9.26|11.02|9.22|0
1719833700000|2024-07-01 11:35:00|11.01|9.21|11|9.2|11.03|9.23|10.99|9.19|0
1719834000000|2024-07-01 11:40:00|10.99|9.19|11.02|9.22|11.04|9.24|10.99|9.19|0
1719834300000|2024-07-01 11:45:00|11.01|9.21|11.02|9.22|11.03|9.23|11.01|9.21|0
1719834600000|2024-07-01 11:50:00|11.03|9.23|11.02|9.22|11.03|9.23|11|9.2|0
1719834900000|2024-07-01 11:55:00|11.01|9.21|11|9.2|11.01|9.21|10.99|9.19|0
1719835200000|2024-07-01 12:00:00|11.01|9.21|10.98|9.18|11.01|9.21|10.98|9.18|0
1719835500000|2024-07-01 12:05:00|10.97|9.17|11.01|9.21|11.01|9.21|10.95|9.15|0
1719835800000|2024-07-01 12:10:00|11|9.2|11.02|9.22|11.04|9.24|11|9.2|0
1719836100000|2024-07-01 12:15:00|11.03|9.23|11|9.2|11.03|9.23|10.99|9.19|0
1719836400000|2024-07-01 12:20:00|10.99|9.19|10.97|9.17|11.01|9.21|10.97|9.17|0
1719836700000|2024-07-01 12:25:00|10.98|9.18|11|9.2|11|9.2|10.97|9.17|0
1719837000000|2024-07-01 12:30:00|11.01|9.21|11|9.2|11.02|9.22|10.99|9.19|0
1719837300000|2024-07-01 12:35:00|10.99|9.19|11.06|9.26|11.07|9.27|10.99|9.19|0
1719837600000|2024-07-01 12:40:00|11.07|9.27|11.07|9.27|11.1|9.3|11.06|9.26|0
1719837900000|2024-07-01 12:45:00|11.08|9.28|11.07|9.27|11.08|9.28|11.04|9.24|0
1719838200000|2024-07-01 12:50:00|11.06|9.26|11.02|9.22|11.07|9.27|11.01|9.21|0
1719838500000|2024-07-01 12:55:00|11.01|9.21|11.02|9.22|11.02|9.22|10.99|9.19|0
1719838800000|2024-07-01 13:00:00|11|9.2|11|9.2|11.02|9.22|10.98|9.18|0
1719839100000|2024-07-01 13:05:00|10.99|9.19|11.07|9.27|11.08|9.28|10.99|9.19|0
1719839400000|2024-07-01 13:10:00|11.06|9.26|11.11|9.31|11.11|9.31|11.06|9.26|0
1719839700000|2024-07-01 13:15:00|11.12|9.32|11.09|9.29|11.14|9.34|11.08|9.28|0
1719840000000|2024-07-01 13:20:00|11.08|9.28|11.08|9.28|11.09|9.29|11.06|9.26|0
1719840300000|2024-07-01 13:25:00|11.07|9.27|10.96|9.16|11.09|9.29|10.95|9.15|0
1719840600000|2024-07-01 13:30:00|10.95|9.15|10.98|9.18|11.04|9.24|10.91|9.11|0
1719840900000|2024-07-01 13:35:00|10.97|9.17|11|9.2|11.03|9.23|10.96|9.16|0
1719841200000|2024-07-01 13:40:00|11.02|9.22|11.08|9.28|11.1|9.3|11|9.2|0
1719841500000|2024-07-01 13:45:00|11.09|9.29|11.23|9.43|11.24|9.44|11.06|9.26|0
1719841800000|2024-07-01 13:50:00|11.24|9.44|11.23|9.43|11.3|9.5|11.21|9.41|0
1719842100000|2024-07-01 13:55:00|11.24|9.44|11.16|9.36|11.24|9.44|11.11|9.31|0
1719842400000|2024-07-01 14:00:00|11.06|9.26|11.11|9.31|11.14|9.34|11.01|9.21|0
1719842700000|2024-07-01 14:05:00|11.09|9.29|11.15|9.35|11.15|9.35|11.07|9.27|0
1719843000000|2024-07-01 14:10:00|11.14|9.34|11.45|9.65|11.5|9.7|11.14|9.34|0
1719843300000|2024-07-01 14:15:00|11.48|9.68|11.14|9.34|11.49|9.69|11.11|9.31|0
1719843600000|2024-07-01 14:20:00|11.13|9.33|11.13|9.33|11.23|9.43|11.07|9.27|0
1719843900000|2024-07-01 14:25:00|11.12|9.32|11.11|9.31|11.16|9.36|11.07|9.27|0
1719844200000|2024-07-01 14:30:00|11.09|9.29|11.24|9.44|11.24|9.44|11.08|9.28|0
1719844500000|2024-07-01 14:35:00|11.27|9.47|11.32|9.52|11.32|9.52|11.15|9.35|0
1719844800000|2024-07-01 14:40:00|11.33|9.53|11.3|9.5|11.43|9.63|11.28|9.48|0
1719845100000|2024-07-01 14:45:00|11.31|9.51|11.42|9.62|11.42|9.62|11.28|9.48|0
1719845400000|2024-07-01 14:50:00|11.4|9.6|11.47|9.67|11.47|9.67|11.3|9.5|0
1719845700000|2024-07-01 14:55:00|11.45|9.65|11.32|9.52|11.5|9.7|11.27|9.47|0
1719846000000|2024-07-01 15:00:00|11.33|9.53|11.33|9.53|11.43|9.63|11.31|9.51|0
1719846300000|2024-07-01 15:05:00|11.34|9.54|11.32|9.52|11.39|9.59|11.25|9.45|0
1719846600000|2024-07-01 15:10:00|11.31|9.51|11.19|9.39|11.34|9.54|11.19|9.39|0
1719846900000|2024-07-01 15:15:00|11.2|9.4|11.23|9.43|11.25|9.45|11.19|9.39|0
1719847200000|2024-07-01 15:20:00|11.22|9.42|11.27|9.47|11.3|9.5|11.2|9.4|0
1719847500000|2024-07-01 15:25:00|11.26|9.46|11.12|9.32|11.26|9.46|11.12|9.32|0
1719847800000|2024-07-01 15:30:00|11.13|9.33|11.08|9.28|11.36|9.56|11.08|9.28|0
1719848100000|2024-07-01 15:35:00|11.09|9.29|11.14|9.34|11.19|9.39|11.06|9.26|0
1719848400000|2024-07-01 15:40:00|11.15|9.35|11.18|9.38|11.18|9.38|11.08|9.28|0
1719848700000|2024-07-01 15:45:00|11.16|9.36|11.1|9.3|11.17|9.37|11.08|9.28|0
1719849000000|2024-07-01 15:50:00|11.11|9.31|11.06|9.26|11.11|9.31|11.05|9.25|0
1719849300000|2024-07-01 15:55:00|11.05|9.25|11|9.2|11.12|9.32|11|9.2|0
1719849600000|2024-07-01 16:00:00|11.01|9.21|11.09|9.29|11.12|9.32|11.01|9.21|0
1719849900000|2024-07-01 16:05:00|11.1|9.3|10.91|9.11|11.1|9.3|10.91|9.11|0
1719850200000|2024-07-01 16:10:00|10.92|9.12|10.88|9.08|10.97|9.17|10.88|9.08|0
1719850500000|2024-07-01 16:15:00|10.89|9.09|10.85|9.05|11.06|9.26|10.85|9.05|0
1719850800000|2024-07-01 16:20:00|10.84|9.04|10.84|9.04|10.86|9.06|10.81|9.01|0
1719851100000|2024-07-01 16:25:00|10.85|9.05|10.8|9|10.86|9.06|10.8|9|0
1719851400000|2024-07-01 16:30:00|10.81|9.01|10.85|9.05|10.85|9.05|10.8|9|0
1719851700000|2024-07-01 16:35:00|10.84|9.04|10.8|9|10.85|9.05|10.79|8.99|0
1719852000000|2024-07-01 16:40:00|10.81|9.01|10.79|8.99|10.83|9.03|10.79|8.99|0
1719852300000|2024-07-01 16:45:00|10.8|9|10.83|9.03|10.83|9.03|10.77|8.97|0
1719852600000|2024-07-01 16:50:00|10.85|9.05|10.84|9.04|10.86|9.06|10.81|9.01|0
1719852900000|2024-07-01 16:55:00|10.85|9.05|10.84|9.04|10.88|9.08|10.82|9.02|0
1719853200000|2024-07-01 17:00:00|10.85|9.05|10.89|9.09|10.9|9.1|10.81|9.01|0
1719853500000|2024-07-01 17:05:00|10.9|9.1|10.87|9.07|10.91|9.11|10.83|9.03|0
1719853800000|2024-07-01 17:10:00|10.88|9.08|10.84|9.04|10.88|9.08|10.8|9|0
1719854100000|2024-07-01 17:15:00|10.85|9.05|10.81|9.01|10.87|9.07|10.81|9.01|0
1719854400000|2024-07-01 17:20:00|10.82|9.02|10.89|9.09|10.92|9.12|10.81|9.01|0
1719854700000|2024-07-01 17:25:00|10.87|9.07|10.83|9.03|10.87|9.07|10.79|8.99|0
1719855000000|2024-07-01 17:30:00|10.84|9.04|10.84|9.04|10.86|9.06|10.83|9.03|0
1719855300000|2024-07-01 17:35:00|10.85|9.05|10.83|9.03|10.85|9.05|10.79|8.99|0
1719855600000|2024-07-01 17:40:00|10.82|9.02|10.8|9|10.84|9.04|10.78|8.98|0
1719855900000|2024-07-01 17:45:00|10.81|9.01|10.85|9.05|10.85|9.05|10.79|8.99|0
1719856200000|2024-07-01 17:50:00|10.86|9.06|10.83|9.03|10.87|9.07|10.81|9.01|0
1719856500000|2024-07-01 17:55:00|10.84|9.04|10.56|8.76|10.87|9.07|10.28|8.48|0
1719856800000|2024-07-01 18:00:00|10.57|8.77|10.58|8.78|10.64|8.84|10.57|8.77|0
1719857100000|2024-07-01 18:05:00|10.59|8.79|10.54|8.74|10.59|8.79|10.51|8.71|0
1719857400000|2024-07-01 18:10:00|10.55|8.75|10.46|8.66|10.55|8.75|10.45|8.65|0
1719857700000|2024-07-01 18:15:00|10.45|8.65|10.41|8.61|10.45|8.65|10.4|8.6|0
1719858000000|2024-07-01 18:20:00|10.4|8.6|10.47|8.67|10.49|8.69|10.4|8.6|0
1719858300000|2024-07-01 18:25:00|10.48|8.68|10.58|8.78|10.58|8.78|10.47|8.67|0
1719858600000|2024-07-01 18:30:00|10.59|8.79|10.56|8.76|10.63|8.83|10.56|8.76|0
1719858900000|2024-07-01 18:35:00|10.57|8.77|10.56|8.76|10.6|8.8|10.55|8.75|0
1719859200000|2024-07-01 18:40:00|10.57|8.77|10.55|8.75|10.58|8.78|10.55|8.75|0
1719859500000|2024-07-01 18:45:00|10.56|8.76|10.6|8.8|10.63|8.83|10.54|8.74|0
1719859800000|2024-07-01 18:50:00|10.59|8.79|10.56|8.76|10.63|8.83|10.56|8.76|0
1719860100000|2024-07-01 18:55:00|10.57|8.77|10.58|8.78|10.6|8.8|10.57|8.77|0
1719860400000|2024-07-01 19:00:00|10.59|8.79|10.6|8.8|10.63|8.83|10.58|8.78|0
1719860700000|2024-07-01 19:05:00|10.59|8.79|10.47|8.67|10.6|8.8|10.46|8.66|0
1719861000000|2024-07-01 19:10:00|10.48|8.68|10.43|8.63|10.48|8.68|10.28|8.48|0
1719861300000|2024-07-01 19:15:00|10.44|8.64|10.46|8.66|10.48|8.68|10.44|8.64|0
1719861600000|2024-07-01 19:20:00|10.45|8.65|10.5|8.7|10.51|8.71|10.45|8.65|0
1719861900000|2024-07-01 19:25:00|10.51|8.71|10.58|8.78|10.68|8.88|10.51|8.71|0
1719862200000|2024-07-01 19:30:00|10.57|8.77|10.46|8.66|10.59|8.79|10.46|8.66|0
1719862500000|2024-07-01 19:35:00|10.45|8.65|10.49|8.69|10.53|8.73|10.44|8.64|0
1719862800000|2024-07-01 19:40:00|10.48|8.68|10.49|8.69|10.51|8.71|10.46|8.66|0
1719863100000|2024-07-01 19:45:00|10.5|8.7|10.48|8.68|10.52|8.72|10.46|8.66|0
1719863400000|2024-07-01 19:50:00|10.45|8.65|10.33|8.53|10.46|8.66|10.33|8.53|0
1719863700000|2024-07-01 19:55:00|10.32|8.52|10.39|8.59|10.39|8.59|10.26|8.46|0
1719864000000|2024-07-01 20:00:00|10.36|8.56|10.36|8.56|10.4|8.6|10.34|8.54|0
1719864300000|2024-07-01 20:05:00|10.37|8.57|10.37|8.57|10.38|8.58|10.35|8.55|0
1719864600000|2024-07-01 20:10:00|10.36|8.56|10.4|8.6|10.4|8.6|10.36|8.56|0
1719864900000|2024-07-01 20:15:00|10.5|8.5|10.49|8.49|10.51|8.51|10.49|8.49|0
1719865200000|2024-07-01 20:20:00|10.48|8.48|10.49|8.49|10.49|8.49|10.48|8.48|0
1719865500000|2024-07-01 20:25:00|10.5|8.5|10.49|8.49|10.5|8.5|10.49|8.49|0
1719865800000|2024-07-01 20:30:00|10.5|8.5|10.49|8.49|10.5|8.5|10.49|8.49|0
1719866100000|2024-07-01 20:35:00|10.5|8.5|10.59|8.59|10.6|8.6|10.12|8.12|0
1719866700000|2024-07-01 20:45:00|10.6|8.6|10.59|8.59|10.6|8.6|10.58|8.58|0
1719867000000|2024-07-01 20:50:00|10.58|8.58|10.58|8.58|10.58|8.58|10.58|8.58|0
1719867300000|2024-07-01 20:55:00|10.59|8.59|10.59|8.59|10.59|8.59|10.58|8.58|0
1719867600000|2024-07-01 21:00:00|10.6|8.6|10.6|8.6|10.6|8.6|10.59|8.59|0
1719867900000|2024-07-01 21:05:00|10.59|8.59|10.6|8.6|10.6|8.6|10.59|8.59|0
1719868500000|2024-07-01 21:15:00|10.59|8.59|10.59|8.59|10.59|8.59|10.59|8.59|0
1719868800000|2024-07-01 21:20:00|10.58|8.58|10.59|8.59|10.59|8.59|10.58|8.58|0
1719870600000|2024-07-01 21:50:00|10.58|8.58|10.57|8.57|10.58|8.58|10.57|8.57|0
1719870900000|2024-07-01 21:55:00|10.58|8.58|10.57|8.57|10.58|8.58|10.57|8.57|0
1719871200000|2024-07-01 22:00:00|10.58|8.58|10.53|8.53|10.59|8.59|10.53|8.53|0
1719871500000|2024-07-01 22:05:00|10.52|8.52|10.54|8.54|10.55|8.55|10.52|8.52|0
1719871800000|2024-07-01 22:10:00|10.53|8.53|10.54|8.54|10.55|8.55|10.53|8.53|0
1719872100000|2024-07-01 22:15:00|10.55|8.55|10.56|8.56|10.57|8.57|10.55|8.55|0
1719872400000|2024-07-01 22:20:00|10.57|8.57|10.56|8.56|10.57|8.57|10.56|8.56|0
1719872700000|2024-07-01 22:25:00|10.57|8.57|10.57|8.57|10.58|8.58|10.56|8.56|0
1719873000000|2024-07-01 22:30:00|10.58|8.58|10.58|8.58|10.58|8.58|10.57|8.57|0
1719873300000|2024-07-01 22:35:00|10.57|8.57|10.58|8.58|10.58|8.58|10.57|8.57|0
1719873600000|2024-07-01 22:40:00|10.59|8.59|10.57|8.57|10.59|8.59|10.57|8.57|0
1719873900000|2024-07-01 22:45:00|10.58|8.58|10.58|8.58|10.58|8.58|10.57|8.57|0
1719874200000|2024-07-01 22:50:00|10.59|8.59|10.62|8.62|10.62|8.62|10.59|8.59|0
1719874500000|2024-07-01 22:55:00|10.61|8.61|10.62|8.62|10.62|8.62|10.61|8.61|0
1719874800000|2024-07-01 23:00:00|10.61|8.61|10.62|8.62|10.63|8.63|10.61|8.61|0
1719875100000|2024-07-01 23:05:00|10.63|8.63|10.62|8.62|10.63|8.63|10.62|8.62|0
1719875400000|2024-07-01 23:10:00|10.63|8.63|10.66|8.66|10.66|8.66|10.63|8.63|0
1719875700000|2024-07-01 23:15:00|10.65|8.65|10.63|8.63|10.66|8.66|10.63|8.63|0
1719876000000|2024-07-01 23:20:00|10.62|8.62|10.62|8.62|10.63|8.63|10.61|8.61|0
1719876300000|2024-07-01 23:25:00|10.63|8.63|10.63|8.63|10.63|8.63|10.63|8.63|0
1719876600000|2024-07-01 23:30:00|10.64|8.64|10.64|8.64|10.66|8.66|10.63|8.63|0
1719876900000|2024-07-01 23:35:00|10.63|8.63|10.68|8.68|10.68|8.68|10.63|8.63|0
1719877200000|2024-07-01 23:40:00|10.67|8.67|10.66|8.66|10.67|8.67|10.66|8.66|0
1719877500000|2024-07-01 23:45:00|10.65|8.65|10.66|8.66|10.67|8.67|10.65|8.65|0
1719877800000|2024-07-01 23:50:00|10.65|8.65|10.64|8.64|10.66|8.66|10.63|8.63|0
1719878400000|2024-07-02 00:00:00|10.63|8.63|10.63|8.63|10.64|8.64|10.61|8.61|0
1719878700000|2024-07-02 00:05:00|10.62|8.62|10.65|8.65|10.65|8.65|10.62|8.62|0
1719879000000|2024-07-02 00:10:00|10.66|8.66|10.65|8.65|10.66|8.66|10.63|8.63|0
1719879300000|2024-07-02 00:15:00|10.56|8.76|10.63|8.83|10.65|8.85|10.55|8.75|0
1719879600000|2024-07-02 00:20:00|10.62|8.82|10.63|8.83|10.67|8.87|10.61|8.81|0
1719879900000|2024-07-02 00:25:00|10.64|8.84|10.41|8.61|10.84|9.04|10.41|8.61|0
1719880200000|2024-07-02 00:30:00|10.4|8.6|10.44|8.64|10.44|8.64|10.4|8.6|0
1719880500000|2024-07-02 00:35:00|10.43|8.63|10.43|8.63|10.44|8.64|10.42|8.62|0
1719880800000|2024-07-02 00:40:00|10.42|8.62|10.43|8.63|10.46|8.66|10.42|8.62|0
1719881100000|2024-07-02 00:45:00|10.44|8.64|10.4|8.6|10.44|8.64|10.4|8.6|0
1719881400000|2024-07-02 00:50:00|10.41|8.61|10.42|8.62|10.44|8.64|10.41|8.61|0
1719881700000|2024-07-02 00:55:00|10.41|8.61|10.39|8.59|10.42|8.62|10.38|8.58|0
1719882000000|2024-07-02 01:00:00|10.4|8.6|10.4|8.6|10.41|8.61|10.38|8.58|0
1719882300000|2024-07-02 01:05:00|10.41|8.61|10.39|8.59|10.41|8.61|10.39|8.59|0
1719882600000|2024-07-02 01:10:00|10.4|8.6|10.4|8.6|10.41|8.61|10.38|8.58|0
1719882900000|2024-07-02 01:15:00|10.41|8.61|10.38|8.58|10.41|8.61|10.38|8.58|0
1719883200000|2024-07-02 01:20:00|10.39|8.59|10.39|8.59|10.41|8.61|10.38|8.58|0
1719883500000|2024-07-02 01:25:00|10.4|8.6|10.39|8.59|10.4|8.6|10.38|8.58|0
1719883800000|2024-07-02 01:30:00|10.38|8.58|10.37|8.57|10.38|8.58|10.37|8.57|0
1719884100000|2024-07-02 01:35:00|10.38|8.58|10.37|8.57|10.39|8.59|10.36|8.56|0
1719884400000|2024-07-02 01:40:00|10.36|8.56|10.36|8.56|10.37|8.57|10.36|8.56|0
1719884700000|2024-07-02 01:45:00|10.37|8.57|10.35|8.55|10.37|8.57|10.35|8.55|0
1719885000000|2024-07-02 01:50:00|10.36|8.56|10.38|8.58|10.38|8.58|10.36|8.56|0
1719885300000|2024-07-02 01:55:00|10.37|8.57|10.38|8.58|10.4|8.6|10.37|8.57|0
1719885600000|2024-07-02 02:00:00|10.39|8.59|10.37|8.57|10.39|8.59|10.36|8.56|0
1719885900000|2024-07-02 02:05:00|10.36|8.56|10.38|8.58|10.38|8.58|10.36|8.56|0
1719886200000|2024-07-02 02:10:00|10.37|8.57|10.36|8.56|10.38|8.58|10.35|8.55|0
1719886500000|2024-07-02 02:15:00|10.37|8.57|10.36|8.56|10.38|8.58|10.36|8.56|0
1719886800000|2024-07-02 02:20:00|10.37|8.57|10.38|8.58|10.38|8.58|10.36|8.56|0
1719887100000|2024-07-02 02:25:00|10.39|8.59|10.42|8.62|10.42|8.62|10.39|8.59|0
1719887400000|2024-07-02 02:30:00|10.43|8.63|10.45|8.65|10.45|8.65|10.43|8.63|0
1719887700000|2024-07-02 02:35:00|10.44|8.64|10.44|8.64|10.46|8.66|10.44|8.64|0
1719888000000|2024-07-02 02:40:00|10.45|8.65|10.46|8.66|10.46|8.66|10.44|8.64|0
1719888300000|2024-07-02 02:45:00|10.45|8.65|10.48|8.68|10.48|8.68|10.44|8.64|0
1719888600000|2024-07-02 02:50:00|10.47|8.67|10.45|8.65|10.48|8.68|10.45|8.65|0
1719888900000|2024-07-02 02:55:00|10.44|8.64|10.44|8.64|10.45|8.65|10.44|8.64|0
1719889200000|2024-07-02 03:00:00|10.43|8.63|10.44|8.64|10.44|8.64|10.43|8.63|0
1719889500000|2024-07-02 03:05:00|10.45|8.65|10.48|8.68|10.48|8.68|10.44|8.64|0
1719889800000|2024-07-02 03:10:00|10.47|8.67|10.47|8.67|10.48|8.68|10.46|8.66|0
1719890100000|2024-07-02 03:15:00|10.46|8.66|10.48|8.68|10.48|8.68|10.46|8.66|0
1719890400000|2024-07-02 03:20:00|10.49|8.69|10.46|8.66|10.49|8.69|10.46|8.66|0
1719890700000|2024-07-02 03:25:00|10.47|8.67|10.47|8.67|10.47|8.67|10.46|8.66|0
1719891000000|2024-07-02 03:30:00|10.46|8.66|10.45|8.65|10.47|8.67|10.45|8.65|0
1719891300000|2024-07-02 03:35:00|10.44|8.64|10.44|8.64|10.45|8.65|10.44|8.64|0
1719891600000|2024-07-02 03:40:00|10.45|8.65|10.44|8.64|10.45|8.65|10.44|8.64|0
1719891900000|2024-07-02 03:45:00|10.45|8.65|10.46|8.66|10.46|8.66|10.45|8.65|0
1719892200000|2024-07-02 03:50:00|10.45|8.65|10.43|8.63|10.46|8.66|10.43|8.63|0
1719892500000|2024-07-02 03:55:00|10.44|8.64|10.43|8.63|10.44|8.64|10.43|8.63|0
1719892800000|2024-07-02 04:00:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1719893100000|2024-07-02 04:05:00|10.42|8.62|10.43|8.63|10.44|8.64|10.42|8.62|0
1719893400000|2024-07-02 04:10:00|10.42|8.62|10.42|8.62|10.43|8.63|10.41|8.61|0
1719893700000|2024-07-02 04:15:00|10.41|8.61|10.41|8.61|10.42|8.62|10.41|8.61|0
1719894000000|2024-07-02 04:20:00|10.4|8.6|10.41|8.61|10.41|8.61|10.4|8.6|0
1719894300000|2024-07-02 04:25:00|10.4|8.6|10.4|8.6|10.41|8.61|10.4|8.6|0
1719894600000|2024-07-02 04:30:00|10.39|8.59|10.38|8.58|10.4|8.6|10.38|8.58|0
1719894900000|2024-07-02 04:35:00|10.39|8.59|10.39|8.59|10.39|8.59|10.38|8.58|0
1719895200000|2024-07-02 04:40:00|10.38|8.58|10.4|8.6|10.41|8.61|10.38|8.58|0
1719895500000|2024-07-02 04:45:00|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1719895800000|2024-07-02 04:50:00|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1719896100000|2024-07-02 04:55:00|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1719896400000|2024-07-02 05:00:00|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1719896700000|2024-07-02 05:05:00|10.41|8.61|10.41|8.61|10.41|8.61|10.41|8.61|0
1719897000000|2024-07-02 05:10:00|10.42|8.62|10.4|8.6|10.42|8.62|10.4|8.6|0
1719897300000|2024-07-02 05:15:00|10.39|8.59|10.41|8.61|10.41|8.61|10.39|8.59|0
1719897600000|2024-07-02 05:20:00|10.4|8.6|10.41|8.61|10.41|8.61|10.4|8.6|0
1719897900000|2024-07-02 05:25:00|10.4|8.6|10.37|8.57|10.4|8.6|10.36|8.56|0
1719898200000|2024-07-02 05:30:00|10.36|8.56|10.35|8.55|10.37|8.57|10.35|8.55|0
1719898500000|2024-07-02 05:35:00|10.34|8.54|10.35|8.55|10.36|8.56|10.34|8.54|0
1719898800000|2024-07-02 05:40:00|10.34|8.54|10.3|8.5|10.34|8.54|10.3|8.5|0
1719899100000|2024-07-02 05:45:00|10.31|8.51|10.31|8.51|10.32|8.52|10.3|8.5|0
1719899400000|2024-07-02 05:50:00|10.3|8.5|9.98|8.18|10.4|8.6|9.97|8.17|0
1719899700000|2024-07-02 05:55:00|9.97|8.17|9.98|8.18|9.99|8.19|9.97|8.17|0
1719900000000|2024-07-02 06:00:00|9.97|8.17|9.99|8.19|10|8.2|9.95|8.15|0
1719900300000|2024-07-02 06:05:00|10|8.2|10|8.2|10.01|8.21|9.99|8.19|0
1719900600000|2024-07-02 06:10:00|9.99|8.19|10.02|8.22|10.02|8.22|9.99|8.19|0
1719900900000|2024-07-02 06:15:00|10.03|8.23|10.04|8.24|10.06|8.26|10.03|8.23|0
1719901200000|2024-07-02 06:20:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1719901500000|2024-07-02 06:25:00|10.01|8.21|9.83|8.03|10.02|8.22|9.83|8.03|0
1719901800000|2024-07-02 06:30:00|9.84|8.04|9.88|8.08|9.88|8.08|9.84|8.04|0
1719902100000|2024-07-02 06:35:00|9.87|8.07|9.87|8.07|9.89|8.09|9.86|8.06|0
1719902400000|2024-07-02 06:40:00|9.86|8.06|9.86|8.06|9.89|8.09|9.86|8.06|0
1719902700000|2024-07-02 06:45:00|9.84|8.04|9.87|8.07|9.87|8.07|9.83|8.03|0
1719903000000|2024-07-02 06:50:00|9.88|8.08|9.88|8.08|9.9|8.1|9.87|8.07|0
1719903300000|2024-07-02 06:55:00|9.89|8.09|9.89|8.09|9.91|8.11|9.89|8.09|0
1719903600000|2024-07-02 07:00:00|9.91|8.11|9.94|8.14|10.01|8.21|9.91|8.11|0
1719903900000|2024-07-02 07:05:00|9.93|8.13|9.98|8.18|9.99|8.19|9.92|8.12|0
1719904200000|2024-07-02 07:10:00|9.99|8.19|10.01|8.21|10.03|8.23|9.95|8.15|0
1719904500000|2024-07-02 07:15:00|10.02|8.22|10.01|8.21|10.05|8.25|10|8.2|0
1719904800000|2024-07-02 07:20:00|10.02|8.22|10.01|8.21|10.03|8.23|10.01|8.21|0
1719905100000|2024-07-02 07:25:00|10.02|8.22|10.05|8.25|10.07|8.27|10.02|8.22|0
1719905400000|2024-07-02 07:30:00|10.06|8.26|10.04|8.24|10.06|8.26|10.02|8.22|0
1719905700000|2024-07-02 07:35:00|10.03|8.23|10.09|8.29|10.09|8.29|10.03|8.23|0
1719906000000|2024-07-02 07:40:00|10.1|8.3|10.12|8.32|10.14|8.34|10.07|8.27|0
1719906300000|2024-07-02 07:45:00|10.11|8.31|10.08|8.28|10.14|8.34|10.08|8.28|0
1719906600000|2024-07-02 07:50:00|10.07|8.27|10.06|8.26|10.08|8.28|10.04|8.24|0
1719906900000|2024-07-02 07:55:00|10.07|8.27|10.01|8.21|10.07|8.27|10|8.2|0
1719907200000|2024-07-02 08:00:00|10.02|8.22|10.06|8.26|10.07|8.27|10|8.2|0
1719907500000|2024-07-02 08:05:00|10.07|8.27|10.03|8.23|10.07|8.27|10.01|8.21|0
1719907800000|2024-07-02 08:10:00|10.04|8.24|10.01|8.21|10.05|8.25|10|8.2|0
1719908100000|2024-07-02 08:15:00|10.02|8.22|10|8.2|10.05|8.25|9.98|8.18|0
1719908400000|2024-07-02 08:20:00|9.99|8.19|10.06|8.26|10.06|8.26|9.99|8.19|0
1719908700000|2024-07-02 08:25:00|10.07|8.27|10.1|8.3|10.11|8.31|10.07|8.27|0
1719909000000|2024-07-02 08:30:00|10.11|8.31|10.05|8.25|10.15|8.35|10.05|8.25|0
1719909300000|2024-07-02 08:35:00|10.06|8.26|10.09|8.29|10.1|8.3|10.05|8.25|0
1719909600000|2024-07-02 08:40:00|10.1|8.3|10.11|8.31|10.11|8.31|10.08|8.28|0
1719909900000|2024-07-02 08:45:00|10.1|8.3|10.08|8.28|10.11|8.31|10.07|8.27|0
1719910200000|2024-07-02 08:50:00|10.09|8.29|10.04|8.24|10.1|8.3|10.03|8.23|0
1719910500000|2024-07-02 08:55:00|10.05|8.25|10|8.2|10.05|8.25|9.8|8|0
1719910800000|2024-07-02 09:00:00|9.99|8.19|9.98|8.18|10.01|8.21|9.98|8.18|0
1719911100000|2024-07-02 09:05:00|9.99|8.19|9.95|8.15|10|8.2|9.95|8.15|0
1719911400000|2024-07-02 09:10:00|9.94|8.14|9.98|8.18|9.99|8.19|9.94|8.14|0
1719911700000|2024-07-02 09:15:00|9.97|8.17|9.99|8.19|9.99|8.19|9.96|8.16|0
1719912000000|2024-07-02 09:20:00|10|8.2|10.06|8.26|10.07|8.27|10|8.2|0
1719912300000|2024-07-02 09:25:00|10.07|8.27|10.01|8.21|10.08|8.28|10.01|8.21|0
1719912600000|2024-07-02 09:30:00|10.02|8.22|10.06|8.26|10.07|8.27|10.02|8.22|0
1719912900000|2024-07-02 09:35:00|10.07|8.27|10.06|8.26|10.07|8.27|10.02|8.22|0
1719913200000|2024-07-02 09:40:00|10.05|8.25|10.07|8.27|10.07|8.27|10.04|8.24|0
1719913500000|2024-07-02 09:45:00|10.06|8.26|9.91|8.11|10.06|8.26|9.91|8.11|0
1719913800000|2024-07-02 09:50:00|9.92|8.12|9.9|8.1|9.92|8.12|9.89|8.09|0
1719914100000|2024-07-02 09:55:00|9.89|8.09|9.92|8.12|9.92|8.12|9.89|8.09|0
1719914400000|2024-07-02 10:00:00|9.91|8.11|9.92|8.12|9.94|8.14|9.9|8.1|0
1719914700000|2024-07-02 10:05:00|9.93|8.13|9.94|8.14|9.94|8.14|9.92|8.12|0
1719915000000|2024-07-02 10:10:00|9.93|8.13|9.91|8.11|9.94|8.14|9.9|8.1|0
1719915300000|2024-07-02 10:15:00|9.92|8.12|9.93|8.13|9.94|8.14|9.91|8.11|0
1719915600000|2024-07-02 10:20:00|9.94|8.14|9.92|8.12|9.94|8.14|9.91|8.11|0
1719915900000|2024-07-02 10:25:00|9.91|8.11|9.91|8.11|9.93|8.13|9.9|8.1|0
1719916200000|2024-07-02 10:30:00|9.92|8.12|9.93|8.13|9.94|8.14|9.91|8.11|0
1719916500000|2024-07-02 10:35:00|9.92|8.12|9.91|8.11|9.93|8.13|9.91|8.11|0
1719916800000|2024-07-02 10:40:00|9.9|8.1|9.86|8.06|9.91|8.11|9.86|8.06|0
1719917100000|2024-07-02 10:45:00|9.87|8.07|9.88|8.08|9.88|8.08|9.85|8.05|0
1719917400000|2024-07-02 10:50:00|9.89|8.09|9.89|8.09|9.9|8.1|9.89|8.09|0
1719917700000|2024-07-02 10:55:00|9.9|8.1|9.89|8.09|9.9|8.1|9.88|8.08|0
1719918000000|2024-07-02 11:00:00|9.88|8.08|9.92|8.12|9.93|8.13|9.88|8.08|0
1719918300000|2024-07-02 11:05:00|9.91|8.11|9.97|8.17|9.97|8.17|9.9|8.1|0
1719918600000|2024-07-02 11:10:00|9.96|8.16|9.98|8.18|10.01|8.21|9.95|8.15|0
1719918900000|2024-07-02 11:15:00|9.99|8.19|10.01|8.21|10.01|8.21|9.98|8.18|0
1719919200000|2024-07-02 11:20:00|10.02|8.22|9.98|8.18|10.04|8.24|9.97|8.17|0
1719919500000|2024-07-02 11:25:00|9.99|8.19|9.99|8.19|10|8.2|9.98|8.18|0
1719919800000|2024-07-02 11:30:00|10|8.2|9.99|8.19|10.02|8.22|9.98|8.18|0
1719920100000|2024-07-02 11:35:00|9.98|8.18|9.98|8.18|9.99|8.19|9.96|8.16|0
1719920400000|2024-07-02 11:40:00|9.97|8.17|10.03|8.23|10.03|8.23|9.97|8.17|0
1719920700000|2024-07-02 11:45:00|10.02|8.22|10.02|8.22|10.03|8.23|10|8.2|0
1719921000000|2024-07-02 11:50:00|10.03|8.23|10.06|8.26|10.09|8.29|10.02|8.22|0
1719921300000|2024-07-02 11:55:00|10.05|8.25|9.97|8.17|10.06|8.26|9.97|8.17|0
1719921600000|2024-07-02 12:00:00|9.98|8.18|9.97|8.17|9.99|8.19|9.96|8.16|0
1719921900000|2024-07-02 12:05:00|9.96|8.16|9.94|8.14|10.01|8.21|9.93|8.13|0
1719922200000|2024-07-02 12:10:00|9.93|8.13|9.91|8.11|9.95|8.15|9.91|8.11|0
1719922500000|2024-07-02 12:15:00|9.92|8.12|9.9|8.1|9.92|8.12|9.9|8.1|0
1719922800000|2024-07-02 12:20:00|9.91|8.11|9.9|8.1|9.91|8.11|9.9|8.1|0
1719923100000|2024-07-02 12:25:00|9.91|8.11|9.91|8.11|9.93|8.13|9.9|8.1|0
1719923400000|2024-07-02 12:30:00|9.92|8.12|9.9|8.1|9.92|8.12|9.88|8.08|0
1719923700000|2024-07-02 12:35:00|9.91|8.11|9.93|8.13|9.93|8.13|9.91|8.11|0
1719924000000|2024-07-02 12:40:00|9.92|8.12|9.97|8.17|9.97|8.17|9.9|8.1|0
1719924300000|2024-07-02 12:45:00|9.96|8.16|9.95|8.15|9.97|8.17|9.94|8.14|0
1719924600000|2024-07-02 12:50:00|9.96|8.16|9.94|8.14|9.97|8.17|9.94|8.14|0
1719924900000|2024-07-02 12:55:00|9.93|8.13|9.91|8.11|9.93|8.13|9.9|8.1|0
1719925200000|2024-07-02 13:00:00|9.92|8.12|9.87|8.07|9.92|8.12|9.87|8.07|0
1719925500000|2024-07-02 13:05:00|9.88|8.08|9.84|8.04|9.88|8.08|9.84|8.04|0
1719925800000|2024-07-02 13:10:00|9.85|8.05|9.85|8.05|9.87|8.07|9.84|8.04|0
1719926100000|2024-07-02 13:15:00|9.84|8.04|9.85|8.05|9.86|8.06|9.83|8.03|0
1719926400000|2024-07-02 13:20:00|9.84|8.04|9.81|8.01|9.85|8.05|9.81|8.01|0
1719926700000|2024-07-02 13:25:00|9.82|8.02|9.81|8.01|9.85|8.05|9.79|7.99|0
1719927000000|2024-07-02 13:30:00|9.8|8|9.63|7.83|9.83|8.03|9.62|7.82|0
1719927300000|2024-07-02 13:35:00|9.64|7.84|9.55|7.75|9.69|7.89|9.52|7.72|0
1719927600000|2024-07-02 13:40:00|9.54|7.74|9.53|7.73|9.57|7.77|9.44|7.64|0
1719927900000|2024-07-02 13:45:00|9.55|7.75|9.53|7.73|9.55|7.75|9.45|7.65|0
1719928200000|2024-07-02 13:50:00|9.54|7.74|9.53|7.73|9.6|7.8|9.49|7.69|0
1719928500000|2024-07-02 13:55:00|9.52|7.72|9.53|7.73|9.61|7.81|9.51|7.71|0
1719928800000|2024-07-02 14:00:00|9.61|7.81|9.93|8.13|9.94|8.14|9.46|7.66|0
1719929100000|2024-07-02 14:05:00|9.56|7.76|9.62|7.82|9.62|7.82|9.53|7.73|0
1719929400000|2024-07-02 14:10:00|9.65|7.85|9.65|7.85|9.76|7.96|9.62|7.82|0
1719929700000|2024-07-02 14:15:00|9.66|7.86|9.6|7.8|9.71|7.91|9.59|7.79|0
1719930000000|2024-07-02 14:20:00|9.61|7.81|9.7|7.9|9.71|7.91|9.6|7.8|0
1719930300000|2024-07-02 14:25:00|9.69|7.89|9.59|7.79|9.7|7.9|9.59|7.79|0
1719930600000|2024-07-02 14:30:00|9.58|7.78|9.54|7.74|9.59|7.79|9.52|7.72|0
1719930900000|2024-07-02 14:35:00|9.53|7.73|9.52|7.72|9.56|7.76|9.51|7.71|0
1719931200000|2024-07-02 14:40:00|9.53|7.73|9.59|7.79|9.59|7.79|9.48|7.68|0
1719931500000|2024-07-02 14:45:00|9.6|7.8|9.54|7.74|9.63|7.83|9.52|7.72|0
1719931800000|2024-07-02 14:50:00|9.53|7.73|9.49|7.69|9.56|7.76|9.49|7.69|0
1719932100000|2024-07-02 14:55:00|9.48|7.68|9.5|7.7|9.51|7.71|9.46|7.66|0
1719932400000|2024-07-02 15:00:00|9.49|7.69|9.48|7.68|9.51|7.71|9.46|7.66|0
1719932700000|2024-07-02 15:05:00|9.47|7.67|9.47|7.67|9.48|7.68|9.45|7.65|0
1719933000000|2024-07-02 15:10:00|9.46|7.66|9.48|7.68|9.51|7.71|9.45|7.65|0
1719933300000|2024-07-02 15:15:00|9.49|7.69|9.51|7.71|9.52|7.72|9.46|7.66|0
1719933600000|2024-07-02 15:20:00|9.5|7.7|9.44|7.64|9.56|7.76|9.44|7.64|0
1719933900000|2024-07-02 15:25:00|9.43|7.63|9.44|7.64|9.47|7.67|9.43|7.63|0
1719934200000|2024-07-02 15:30:00|9.43|7.63|9.44|7.64|9.44|7.64|9.37|7.57|0
1719934500000|2024-07-02 15:35:00|9.43|7.63|9.38|7.58|9.44|7.64|9.37|7.57|0
1719934800000|2024-07-02 15:40:00|9.37|7.57|9.41|7.61|9.41|7.61|9.36|7.56|0
1719935100000|2024-07-02 15:45:00|9.4|7.6|9.4|7.6|9.42|7.62|9.38|7.58|0
1719935400000|2024-07-02 15:50:00|9.41|7.61|9.42|7.62|9.42|7.62|9.39|7.59|0
1719935700000|2024-07-02 15:55:00|9.43|7.63|9.51|7.71|9.53|7.73|9.42|7.62|0
1719936000000|2024-07-02 16:00:00|9.5|7.7|9.53|7.73|9.58|7.78|9.5|7.7|0
1719936300000|2024-07-02 16:05:00|9.55|7.75|9.56|7.76|9.56|7.76|9.53|7.73|0
1719936600000|2024-07-02 16:10:00|9.57|7.77|9.57|7.77|9.61|7.81|9.55|7.75|0
1719936900000|2024-07-02 16:15:00|9.58|7.78|9.53|7.73|9.58|7.78|9.53|7.73|0
1719937200000|2024-07-02 16:20:00|9.54|7.74|9.55|7.75|9.56|7.76|9.53|7.73|0
1719937500000|2024-07-02 16:25:00|9.56|7.76|9.48|7.68|9.56|7.76|9.46|7.66|0
1719937800000|2024-07-02 16:30:00|9.49|7.69|9.48|7.68|9.5|7.7|9.47|7.67|0
1719938100000|2024-07-02 16:35:00|9.49|7.69|9.51|7.71|9.52|7.72|9.48|7.68|0
1719938400000|2024-07-02 16:40:00|9.5|7.7|9.5|7.7|9.51|7.71|9.47|7.67|0
1719938700000|2024-07-02 16:45:00|9.49|7.69|9.46|7.66|9.5|7.7|9.46|7.66|0
1719939000000|2024-07-02 16:50:00|9.47|7.67|9.45|7.65|9.48|7.68|9.45|7.65|0
1719939300000|2024-07-02 16:55:00|9.46|7.66|9.44|7.64|9.47|7.67|9.44|7.64|0
1719939600000|2024-07-02 17:00:00|9.45|7.65|9.42|7.62|9.46|7.66|9.41|7.61|0
1719939900000|2024-07-02 17:05:00|9.41|7.61|9.33|7.53|9.42|7.62|9.32|7.52|0
1719940200000|2024-07-02 17:10:00|9.32|7.52|9.31|7.51|9.33|7.53|9.28|7.48|0
1719940500000|2024-07-02 17:15:00|9.3|7.5|9.29|7.49|9.32|7.52|9.27|7.47|0
1719940800000|2024-07-02 17:20:00|9.3|7.5|9.29|7.49|9.31|7.51|9.28|7.48|0
1719941100000|2024-07-02 17:25:00|9.3|7.5|9.31|7.51|9.31|7.51|9.29|7.49|0
1719941400000|2024-07-02 17:30:00|9.32|7.52|9.3|7.5|9.34|7.54|9.29|7.49|0
1719941700000|2024-07-02 17:35:00|9.31|7.51|9.29|7.49|9.35|7.55|9.29|7.49|0
1719942000000|2024-07-02 17:40:00|9.28|7.48|9.28|7.48|9.3|7.5|9.26|7.46|0
1719942300000|2024-07-02 17:45:00|9.29|7.49|9.26|7.46|9.29|7.49|9.25|7.45|0
1719942600000|2024-07-02 17:50:00|9.25|7.45|9.2|7.4|9.25|7.45|9.2|7.4|0
1719942900000|2024-07-02 17:55:00|9.19|7.39|9.19|7.39|9.21|7.41|9.16|7.36|0
1719943200000|2024-07-02 18:00:00|9.18|7.38|9.15|7.35|9.2|7.4|9.15|7.35|0
1719943500000|2024-07-02 18:05:00|9.16|7.36|9.15|7.35|9.17|7.37|9.14|7.34|0
1719943800000|2024-07-02 18:10:00|9.14|7.34|9.13|7.33|9.15|7.35|9.09|7.29|0
1719944100000|2024-07-02 18:15:00|9.12|7.32|9.15|7.35|9.15|7.35|9.12|7.32|0
1719944400000|2024-07-02 18:20:00|9.14|7.34|9.09|7.29|9.15|7.35|9.09|7.29|0
1719944700000|2024-07-02 18:25:00|9.1|7.3|9.11|7.31|9.11|7.31|9.08|7.28|0
1719945000000|2024-07-02 18:30:00|9.1|7.3|9.13|7.33|9.13|7.33|9.1|7.3|0
1719945300000|2024-07-02 18:35:00|9.12|7.32|9.11|7.31|9.12|7.32|9.09|7.29|0
1719945600000|2024-07-02 18:40:00|9.12|7.32|9.1|7.3|9.13|7.33|9.1|7.3|0
1719945900000|2024-07-02 18:45:00|9.11|7.31|9.08|7.28|9.11|7.31|9.06|7.26|0
1719946200000|2024-07-02 18:50:00|9.09|7.29|9.09|7.29|9.09|7.29|9.06|7.26|0
1719946500000|2024-07-02 18:55:00|9.08|7.28|9.12|7.32|9.12|7.32|9.06|7.26|0
1719946800000|2024-07-02 19:00:00|9.11|7.31|9.13|7.33|9.15|7.35|9.09|7.29|0
1719947100000|2024-07-02 19:05:00|9.12|7.32|9.11|7.31|9.13|7.33|9.1|7.3|0
1719947400000|2024-07-02 19:10:00|9.12|7.32|9.09|7.29|9.12|7.32|9.08|7.28|0
1719947700000|2024-07-02 19:15:00|9.1|7.3|9.09|7.29|9.13|7.33|9.09|7.29|0
1719948000000|2024-07-02 19:20:00|9.08|7.28|9.07|7.27|9.09|7.29|9.07|7.27|0
1719948300000|2024-07-02 19:25:00|9.08|7.28|9.06|7.26|9.08|7.28|9.04|7.24|0
1719948600000|2024-07-02 19:30:00|9.07|7.27|9.04|7.24|9.07|7.27|9.02|7.22|0
1719948900000|2024-07-02 19:35:00|9.05|7.25|9.05|7.25|9.05|7.25|9.02|7.22|0
1719949200000|2024-07-02 19:40:00|9.06|7.26|9.3|7.5|9.56|7.76|9.02|7.22|0
1719949500000|2024-07-02 19:45:00|9.31|7.51|9.34|7.54|9.34|7.54|9.28|7.48|0
1719949800000|2024-07-02 19:50:00|9.33|7.53|9.25|7.45|9.33|7.53|9.25|7.45|0
1719950100000|2024-07-02 19:55:00|9.27|7.47|9.14|7.34|9.27|7.47|9.13|7.33|0
1719950400000|2024-07-02 20:00:00|9.13|7.33|9.23|7.43|9.24|7.44|9.13|7.33|0
1719950700000|2024-07-02 20:05:00|9.22|7.42|9.25|7.45|9.25|7.45|9.22|7.42|0
1719951000000|2024-07-02 20:10:00|9.24|7.44|9.2|7.4|9.24|7.44|9.18|7.38|0
1719951300000|2024-07-02 20:15:00|9.3|7.3|9.32|7.32|9.33|7.33|9.3|7.3|0
1719951600000|2024-07-02 20:20:00|9.31|7.31|9.32|7.32|9.33|7.33|9.31|7.31|0
1719951900000|2024-07-02 20:25:00|9.33|7.33|9.33|7.33|9.33|7.33|9.33|7.33|0
1719952500000|2024-07-02 20:35:00|9.34|7.34|9.35|7.35|9.37|7.37|9.34|7.34|0
1719952800000|2024-07-02 20:40:00|9.36|7.36|9.37|7.37|9.37|7.37|9.35|7.35|0
1719953100000|2024-07-02 20:45:00|9.38|7.38|9.37|7.37|9.38|7.38|9.36|7.36|0
1719953400000|2024-07-02 20:50:00|9.38|7.38|9.37|7.37|9.38|7.38|9.37|7.37|0
1719953700000|2024-07-02 20:55:00|9.36|7.36|9.35|7.35|9.36|7.36|9.35|7.35|0
1719954000000|2024-07-02 21:00:00|9.34|7.34|9.35|7.35|9.35|7.35|9.34|7.34|0
1719954600000|2024-07-02 21:10:00|9.34|7.34|9.34|7.34|9.34|7.34|9.34|7.34|0
1719954900000|2024-07-02 21:15:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1719955200000|2024-07-02 21:20:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1719955500000|2024-07-02 21:25:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1719955800000|2024-07-02 21:30:00|9.33|7.33|9.34|7.34|9.34|7.34|9.33|7.33|0
1719957600000|2024-07-02 22:00:00|9.35|7.35|9.37|7.37|9.37|7.37|9.33|7.33|0
1719957900000|2024-07-02 22:05:00|9.36|7.36|9.35|7.35|9.37|7.37|9.34|7.34|0
1719958200000|2024-07-02 22:10:00|9.34|7.34|9.34|7.34|9.35|7.35|9.34|7.34|0
1719958500000|2024-07-02 22:15:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1719958800000|2024-07-02 22:20:00|9.33|7.33|9.31|7.31|9.34|7.34|9.31|7.31|0
1719959100000|2024-07-02 22:25:00|9.3|7.3|9.31|7.31|9.32|7.32|9.3|7.3|0
1719959400000|2024-07-02 22:30:00|9.3|7.3|9.29|7.29|9.31|7.31|9.28|7.28|0
1719959700000|2024-07-02 22:35:00|9.28|7.28|9.28|7.28|9.29|7.29|9.28|7.28|0
1719960000000|2024-07-02 22:40:00|9.29|7.29|9.29|7.29|9.3|7.3|9.28|7.28|0
1719960300000|2024-07-02 22:45:00|9.3|7.3|9.29|7.29|9.3|7.3|9.29|7.29|0
1719960900000|2024-07-02 22:55:00|9.3|7.3|9.29|7.29|9.3|7.3|9.29|7.29|0
1719961200000|2024-07-02 23:00:00|9.3|7.3|9.29|7.29|9.3|7.3|9.29|7.29|0
1719961500000|2024-07-02 23:05:00|9.28|7.28|9.29|7.29|9.29|7.29|9.28|7.28|0
1719961800000|2024-07-02 23:10:00|9.3|7.3|9.31|7.31|9.31|7.31|9.29|7.29|0
1719962100000|2024-07-02 23:15:00|9.3|7.3|9.31|7.31|9.31|7.31|9.3|7.3|0
1719962400000|2024-07-02 23:20:00|9.32|7.32|9.33|7.33|9.33|7.33|9.32|7.32|0
1719962700000|2024-07-02 23:25:00|9.34|7.34|9.34|7.34|9.34|7.34|9.33|7.33|0
1719963000000|2024-07-02 23:30:00|9.35|7.35|9.33|7.33|9.35|7.35|9.33|7.33|0
1719963300000|2024-07-02 23:35:00|9.34|7.34|9.34|7.34|9.34|7.34|9.33|7.33|0
1719963600000|2024-07-02 23:40:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1719963900000|2024-07-02 23:45:00|9.35|7.35|9.36|7.36|9.36|7.36|9.34|7.34|0
1719964200000|2024-07-02 23:50:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1719964500000|2024-07-02 23:55:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1719964800000|2024-07-03 00:00:00|9.33|7.33|9.31|7.31|9.34|7.34|9.31|7.31|0
1719965100000|2024-07-03 00:05:00|9.32|7.32|9.3|7.3|9.32|7.32|9.28|7.28|0
1719965400000|2024-07-03 00:10:00|9.29|7.29|9.29|7.29|9.3|7.3|9.29|7.29|0
1719965700000|2024-07-03 00:15:00|9.19|7.39|9.18|7.38|9.19|7.39|9.17|7.37|0
1719966000000|2024-07-03 00:20:00|9.17|7.37|9.17|7.37|9.18|7.38|9.16|7.36|0
1719966300000|2024-07-03 00:25:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1719966600000|2024-07-03 00:30:00|9.17|7.37|9.26|7.46|9.27|7.47|9.17|7.37|0
1719966900000|2024-07-03 00:35:00|9.27|7.47|9.25|7.45|9.27|7.47|9.25|7.45|0
1719967200000|2024-07-03 00:40:00|9.24|7.44|9.26|7.46|9.26|7.46|9.24|7.44|0
1719967500000|2024-07-03 00:45:00|9.25|7.45|9.25|7.45|9.26|7.46|9.25|7.45|0
1719967800000|2024-07-03 00:50:00|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1719968100000|2024-07-03 00:55:00|9.25|7.45|9.27|7.47|9.27|7.47|9.25|7.45|0
1719968400000|2024-07-03 01:00:00|9.28|7.48|9.29|7.49|9.29|7.49|9.27|7.47|0
1719968700000|2024-07-03 01:05:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1719969000000|2024-07-03 01:10:00|9.28|7.48|9.28|7.48|9.29|7.49|9.28|7.48|0
1719969300000|2024-07-03 01:15:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1719969600000|2024-07-03 01:20:00|9.3|7.5|9.29|7.49|9.3|7.5|9.28|7.48|0
1719969900000|2024-07-03 01:25:00|9.28|7.48|9.28|7.48|9.29|7.49|9.28|7.48|0
1719970200000|2024-07-03 01:30:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1719970500000|2024-07-03 01:35:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1719970800000|2024-07-03 01:40:00|9.31|7.51|9.31|7.51|9.31|7.51|9.3|7.5|0
1719971100000|2024-07-03 01:45:00|9.32|7.52|9.32|7.52|9.32|7.52|9.31|7.51|0
1719971400000|2024-07-03 01:50:00|9.31|7.51|9.3|7.5|9.32|7.52|9.3|7.5|0
1719971700000|2024-07-03 01:55:00|9.31|7.51|9.3|7.5|9.31|7.51|9.29|7.49|0
1719972000000|2024-07-03 02:00:00|9.29|7.49|9.29|7.49|9.3|7.5|9.29|7.49|0
1719972300000|2024-07-03 02:05:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1719972600000|2024-07-03 02:10:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1719972900000|2024-07-03 02:15:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1719973200000|2024-07-03 02:20:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1719973500000|2024-07-03 02:25:00|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1719973800000|2024-07-03 02:30:00|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1719974100000|2024-07-03 02:35:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1719974400000|2024-07-03 02:40:00|9.3|7.5|9.32|7.52|9.32|7.52|9.3|7.5|0
1719974700000|2024-07-03 02:45:00|9.31|7.51|9.29|7.49|9.31|7.51|9.29|7.49|0
1719975000000|2024-07-03 02:50:00|9.3|7.5|9.3|7.5|9.3|7.5|9.29|7.49|0
1719975300000|2024-07-03 02:55:00|9.29|7.49|9.28|7.48|9.3|7.5|9.28|7.48|0
1719975600000|2024-07-03 03:00:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1719975900000|2024-07-03 03:05:00|9.26|7.46|9.26|7.46|9.27|7.47|9.26|7.46|0
1719976200000|2024-07-03 03:10:00|9.25|7.45|9.26|7.46|9.26|7.46|9.25|7.45|0
1719976500000|2024-07-03 03:15:00|9.27|7.47|9.32|7.52|9.32|7.52|9.27|7.47|0
1719976800000|2024-07-03 03:20:00|9.31|7.51|9.33|7.53|9.34|7.54|9.31|7.51|0
1719977100000|2024-07-03 03:25:00|9.34|7.54|9.34|7.54|9.35|7.55|9.33|7.53|0
1719977400000|2024-07-03 03:30:00|9.33|7.53|9.31|7.51|9.33|7.53|9.31|7.51|0
1719977700000|2024-07-03 03:35:00|9.3|7.5|9.32|7.52|9.32|7.52|9.3|7.5|0
1719978000000|2024-07-03 03:40:00|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1719978300000|2024-07-03 03:45:00|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1719978600000|2024-07-03 03:50:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1719978900000|2024-07-03 03:55:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1719979200000|2024-07-03 04:00:00|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1719979500000|2024-07-03 04:05:00|9.29|7.49|9.29|7.49|9.3|7.5|9.29|7.49|0
1719979800000|2024-07-03 04:10:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1719980400000|2024-07-03 04:20:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1719980700000|2024-07-03 04:25:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1719981000000|2024-07-03 04:30:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1719981300000|2024-07-03 04:35:00|9.28|7.48|9.26|7.46|9.28|7.48|9.26|7.46|0
1719981900000|2024-07-03 04:45:00|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1719982200000|2024-07-03 04:50:00|9.26|7.46|9.28|7.48|9.28|7.48|9.26|7.46|0
1719982500000|2024-07-03 04:55:00|9.27|7.47|9.27|7.47|9.28|7.48|9.26|7.46|0
1719982800000|2024-07-03 05:00:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1719983100000|2024-07-03 05:05:00|9.26|7.46|9.29|7.49|9.29|7.49|9.26|7.46|0
1719983400000|2024-07-03 05:10:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1719983700000|2024-07-03 05:15:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1719984000000|2024-07-03 05:20:00|9.28|7.48|9.26|7.46|9.28|7.48|9.26|7.46|0
1719984300000|2024-07-03 05:25:00|9.27|7.47|9.28|7.48|9.3|7.5|9.27|7.47|0
1719984600000|2024-07-03 05:30:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1719984900000|2024-07-03 05:35:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1719985200000|2024-07-03 05:40:00|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1719985500000|2024-07-03 05:45:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1719985800000|2024-07-03 05:50:00|9.28|7.48|9.28|7.48|9.29|7.49|9.28|7.48|0
1719986100000|2024-07-03 05:55:00|9.29|7.49|9.27|7.47|9.29|7.49|9.27|7.47|0
1719986400000|2024-07-03 06:00:00|9.26|7.46|9.25|7.45|9.26|7.46|9.23|7.43|0
1719986700000|2024-07-03 06:05:00|9.26|7.46|9.25|7.45|9.26|7.46|9.23|7.43|0
1719987000000|2024-07-03 06:10:00|9.24|7.44|9.22|7.42|9.24|7.44|9.22|7.42|0
1719987300000|2024-07-03 06:15:00|9.23|7.43|9.23|7.43|9.26|7.46|9.23|7.43|0
1719987600000|2024-07-03 06:20:00|9.24|7.44|9.24|7.44|9.25|7.45|9.22|7.42|0
1719987900000|2024-07-03 06:25:00|9.23|7.43|9.23|7.43|9.23|7.43|9.22|7.42|0
1719988200000|2024-07-03 06:30:00|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1719988500000|2024-07-03 06:35:00|9.22|7.42|9.24|7.44|9.24|7.44|9.22|7.42|0
1719988800000|2024-07-03 06:40:00|9.25|7.45|9.24|7.44|9.25|7.45|9.23|7.43|0
1719989100000|2024-07-03 06:45:00|9.23|7.43|9.23|7.43|9.24|7.44|9.23|7.43|0
1719989400000|2024-07-03 06:50:00|9.22|7.42|9.21|7.41|9.22|7.42|9.21|7.41|0
1719989700000|2024-07-03 06:55:00|9.22|7.42|9.22|7.42|9.24|7.44|9.21|7.41|0
1719990000000|2024-07-03 07:00:00|9.23|7.43|9.23|7.43|9.25|7.45|9.22|7.42|0
1719990300000|2024-07-03 07:05:00|9.22|7.42|9.25|7.45|9.26|7.46|9.22|7.42|0
1719990600000|2024-07-03 07:10:00|9.26|7.46|9.23|7.43|9.26|7.46|9.22|7.42|0
1719990900000|2024-07-03 07:15:00|9.22|7.42|9.21|7.41|9.23|7.43|9.21|7.41|0
1719991200000|2024-07-03 07:20:00|9.2|7.4|9.21|7.41|9.23|7.43|9.19|7.39|0
1719991500000|2024-07-03 07:25:00|9.2|7.4|9.19|7.39|9.21|7.41|9.19|7.39|0
1719991800000|2024-07-03 07:30:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1719992100000|2024-07-03 07:35:00|9.19|7.39|9.17|7.37|9.19|7.39|9.16|7.36|0
1719992400000|2024-07-03 07:40:00|9.16|7.36|9.19|7.39|9.19|7.39|9.16|7.36|0
1719992700000|2024-07-03 07:45:00|9.2|7.4|9.22|7.42|9.23|7.43|9.2|7.4|0
1719993000000|2024-07-03 07:50:00|9.23|7.43|9.22|7.42|9.23|7.43|9.21|7.41|0
1719993300000|2024-07-03 07:55:00|9.21|7.41|9.21|7.41|9.22|7.42|9.21|7.41|0
1719993600000|2024-07-03 08:00:00|9.22|7.42|9.23|7.43|9.24|7.44|9.22|7.42|0
1719993900000|2024-07-03 08:05:00|9.22|7.42|9.21|7.41|9.23|7.43|9.2|7.4|0
1719994200000|2024-07-03 08:10:00|9.2|7.4|9.21|7.41|9.22|7.42|9.19|7.39|0
1719994500000|2024-07-03 08:15:00|9.2|7.4|9.18|7.38|9.21|7.41|9.18|7.38|0
1719994800000|2024-07-03 08:20:00|9.19|7.39|9.18|7.38|9.19|7.39|9.17|7.37|0
1719995100000|2024-07-03 08:25:00|9.19|7.39|9.19|7.39|9.19|7.39|9.17|7.37|0
1719995400000|2024-07-03 08:30:00|9.18|7.38|9.17|7.37|9.19|7.39|9.17|7.37|0
1719995700000|2024-07-03 08:35:00|9.16|7.36|9.14|7.34|9.16|7.36|9.14|7.34|0
1719996000000|2024-07-03 08:40:00|9.13|7.33|9.12|7.32|9.14|7.34|9.11|7.31|0
1719996300000|2024-07-03 08:45:00|9.11|7.31|9.09|7.29|9.11|7.31|9.09|7.29|0
1719996600000|2024-07-03 08:50:00|9.08|7.28|9.12|7.32|9.12|7.32|9.08|7.28|0
1719996900000|2024-07-03 08:55:00|9.11|7.31|9.13|7.33|9.13|7.33|9.1|7.3|0
1719997200000|2024-07-03 09:00:00|9.12|7.32|9.13|7.33|9.13|7.33|9.12|7.32|0
1719997500000|2024-07-03 09:05:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1719997800000|2024-07-03 09:10:00|9.13|7.33|9.14|7.34|9.14|7.34|9.13|7.33|0
1719998100000|2024-07-03 09:15:00|9.13|7.33|9.12|7.32|9.14|7.34|9.11|7.31|0
1719998400000|2024-07-03 09:20:00|9.11|7.31|9.11|7.31|9.13|7.33|9.11|7.31|0
1719998700000|2024-07-03 09:25:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1719999000000|2024-07-03 09:30:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1719999300000|2024-07-03 09:35:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1719999600000|2024-07-03 09:40:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1719999900000|2024-07-03 09:45:00|9.12|7.32|9.11|7.31|9.12|7.32|9.09|7.29|0
1720000200000|2024-07-03 09:50:00|9.1|7.3|9.12|7.32|9.13|7.33|9.1|7.3|0
1720000500000|2024-07-03 09:55:00|9.13|7.33|9.11|7.31|9.13|7.33|9.1|7.3|0
1720000800000|2024-07-03 10:00:00|9.12|7.32|9.11|7.31|9.13|7.33|9.11|7.31|0
1720001100000|2024-07-03 10:05:00|9.12|7.32|9.12|7.32|9.14|7.34|9.12|7.32|0
1720001400000|2024-07-03 10:10:00|9.11|7.31|9.12|7.32|9.14|7.34|9.11|7.31|0
1720001700000|2024-07-03 10:15:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1720002000000|2024-07-03 10:20:00|9.12|7.32|9.1|7.3|9.13|7.33|9.1|7.3|0
1720002300000|2024-07-03 10:25:00|9.11|7.31|9.1|7.3|9.11|7.31|9.09|7.29|0
1720002600000|2024-07-03 10:30:00|9.09|7.29|9.1|7.3|9.11|7.31|9.09|7.29|0
1720002900000|2024-07-03 10:35:00|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1720003200000|2024-07-03 10:40:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1720003500000|2024-07-03 10:45:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1720003800000|2024-07-03 10:50:00|9.1|7.3|9.1|7.3|9.1|7.3|9.09|7.29|0
1720004100000|2024-07-03 10:55:00|9.09|7.29|9.12|7.32|9.12|7.32|9.09|7.29|0
1720004400000|2024-07-03 11:00:00|9.11|7.31|9.09|7.29|9.12|7.32|9.09|7.29|0
1720004700000|2024-07-03 11:05:00|9.1|7.3|9.11|7.31|9.11|7.31|9.09|7.29|0
1720005000000|2024-07-03 11:10:00|9.1|7.3|9.13|7.33|9.13|7.33|9.1|7.3|0
1720005300000|2024-07-03 11:15:00|9.14|7.34|9.13|7.33|9.15|7.35|9.13|7.33|0
1720005600000|2024-07-03 11:20:00|9.12|7.32|9.13|7.33|9.13|7.33|9.12|7.32|0
1720005900000|2024-07-03 11:25:00|9.14|7.34|9.14|7.34|9.15|7.35|9.13|7.33|0
1720006200000|2024-07-03 11:30:00|9.13|7.33|9.14|7.34|9.15|7.35|9.13|7.33|0
1720006500000|2024-07-03 11:35:00|9.15|7.35|9.15|7.35|9.16|7.36|9.14|7.34|0
1720006800000|2024-07-03 11:40:00|9.16|7.36|9.14|7.34|9.16|7.36|9.13|7.33|0
1720007100000|2024-07-03 11:45:00|9.15|7.35|9.14|7.34|9.16|7.36|9.13|7.33|0
1720007400000|2024-07-03 11:50:00|9.15|7.35|9.16|7.36|9.17|7.37|9.14|7.34|0
1720007700000|2024-07-03 11:55:00|9.17|7.37|9.13|7.33|9.17|7.37|9.12|7.32|0
1720008000000|2024-07-03 12:00:00|9.14|7.34|9.13|7.33|9.15|7.35|9.11|7.31|0
1720008300000|2024-07-03 12:05:00|9.12|7.32|9.18|7.38|9.18|7.38|9.12|7.32|0
1720008600000|2024-07-03 12:10:00|9.17|7.37|9.19|7.39|9.21|7.41|9.17|7.37|0
1720008900000|2024-07-03 12:15:00|9.17|7.37|9.21|7.41|9.22|7.42|9.17|7.37|0
1720009200000|2024-07-03 12:20:00|9.22|7.42|9.21|7.41|9.23|7.43|9.2|7.4|0
1720009500000|2024-07-03 12:25:00|9.2|7.4|9.23|7.43|9.25|7.45|9.2|7.4|0
1720009800000|2024-07-03 12:30:00|9.21|7.41|9.25|7.45|9.28|7.48|9.21|7.41|0
1720010100000|2024-07-03 12:35:00|9.24|7.44|9.26|7.46|9.28|7.48|9.24|7.44|0
1720010400000|2024-07-03 12:40:00|9.27|7.47|9.26|7.46|9.28|7.48|9.25|7.45|0
1720010700000|2024-07-03 12:45:00|9.27|7.47|9.27|7.47|9.28|7.48|9.22|7.42|0
1720011000000|2024-07-03 12:50:00|9.26|7.46|9.24|7.44|9.26|7.46|9.24|7.44|0
1720011300000|2024-07-03 12:55:00|9.25|7.45|9.26|7.46|9.26|7.46|9.24|7.44|0
1720011600000|2024-07-03 13:00:00|9.25|7.45|9.25|7.45|9.27|7.47|9.24|7.44|0
1720011900000|2024-07-03 13:05:00|9.26|7.46|9.25|7.45|9.26|7.46|9.24|7.44|0
1720012500000|2024-07-03 13:15:00|9.24|7.44|9.21|7.41|9.24|7.44|9.21|7.41|0
1720012800000|2024-07-03 13:20:00|9.22|7.42|9.23|7.43|9.25|7.45|9.21|7.41|0
1720013100000|2024-07-03 13:25:00|9.22|7.42|9.2|7.4|9.23|7.43|9.19|7.39|0
1720013400000|2024-07-03 13:30:00|9.19|7.39|9.08|7.28|9.22|7.42|9.06|7.26|0
1720013700000|2024-07-03 13:35:00|9.09|7.29|9.09|7.29|9.14|7.34|9.07|7.27|0
1720014000000|2024-07-03 13:40:00|9.1|7.3|9.08|7.28|9.14|7.34|9.08|7.28|0
1720014300000|2024-07-03 13:45:00|9.1|7.3|9.06|7.26|9.11|7.31|9.05|7.25|0
1720014600000|2024-07-03 13:50:00|9.07|7.27|9.08|7.28|9.1|7.3|9.05|7.25|0
1720014900000|2024-07-03 13:55:00|9.09|7.29|9.03|7.23|9.1|7.3|9.02|7.22|0
1720015200000|2024-07-03 14:00:00|8.97|7.17|9.02|7.22|9.14|7.34|8.96|7.16|0
1720015500000|2024-07-03 14:05:00|9.03|7.23|9.02|7.22|9.05|7.25|8.98|7.18|0
1720015800000|2024-07-03 14:10:00|9.03|7.23|8.98|7.18|9.05|7.25|8.97|7.17|0
1720016100000|2024-07-03 14:15:00|8.99|7.19|9.02|7.22|9.02|7.22|8.96|7.16|0
1720016400000|2024-07-03 14:20:00|9.03|7.23|9.04|7.24|9.05|7.25|8.99|7.19|0
1720016700000|2024-07-03 14:25:00|9.05|7.25|9.1|7.3|9.11|7.31|9.04|7.24|0
1720017000000|2024-07-03 14:30:00|9.09|7.29|9.05|7.25|9.11|7.31|9.03|7.23|0
1720017300000|2024-07-03 14:35:00|9.06|7.26|9.14|7.34|9.14|7.34|9.01|7.21|0
1720017600000|2024-07-03 14:40:00|9.15|7.35|9.1|7.3|9.15|7.35|9.09|7.29|0
1720017900000|2024-07-03 14:45:00|9.11|7.31|9.06|7.26|9.11|7.31|9.06|7.26|0
1720018200000|2024-07-03 14:50:00|9.07|7.27|9.18|7.38|9.19|7.39|9.05|7.25|0
1720018500000|2024-07-03 14:55:00|9.17|7.37|9.24|7.44|9.25|7.45|9.15|7.35|0
1720018800000|2024-07-03 15:00:00|9.25|7.45|9.26|7.46|9.29|7.49|9.24|7.44|0
1720019100000|2024-07-03 15:05:00|9.27|7.47|9.22|7.42|9.27|7.47|9.21|7.41|0
1720019400000|2024-07-03 15:10:00|9.21|7.41|9.18|7.38|9.23|7.43|9.18|7.38|0
1720019700000|2024-07-03 15:15:00|9.17|7.37|9.15|7.35|9.19|7.39|9.15|7.35|0
1720020000000|2024-07-03 15:20:00|9.16|7.36|9.16|7.36|9.18|7.38|9.12|7.32|0
1720020300000|2024-07-03 15:25:00|9.17|7.37|9.29|7.49|9.29|7.49|9.17|7.37|0
1720020600000|2024-07-03 15:30:00|9.28|7.48|9.3|7.5|9.32|7.52|9.28|7.48|0
1720020900000|2024-07-03 15:35:00|9.29|7.49|9.28|7.48|9.29|7.49|9.27|7.47|0
1720021200000|2024-07-03 15:40:00|9.29|7.49|9.27|7.47|9.3|7.5|9.26|7.46|0
1720021500000|2024-07-03 15:45:00|9.28|7.48|9.29|7.49|9.3|7.5|9.27|7.47|0
1720021800000|2024-07-03 15:50:00|9.28|7.48|9.25|7.45|9.29|7.49|9.25|7.45|0
1720022100000|2024-07-03 15:55:00|9.24|7.44|9.23|7.43|9.25|7.45|9.22|7.42|0
1720022400000|2024-07-03 16:00:00|9.22|7.42|9.2|7.4|9.23|7.43|9.19|7.39|0
1720022700000|2024-07-03 16:05:00|9.19|7.39|9.18|7.38|9.22|7.42|9.17|7.37|0
1720023000000|2024-07-03 16:10:00|9.19|7.39|9.23|7.43|9.25|7.45|9.16|7.36|0
1720023300000|2024-07-03 16:15:00|9.22|7.42|9.18|7.38|9.22|7.42|9.17|7.37|0
1720023600000|2024-07-03 16:20:00|9.17|7.37|9.19|7.39|9.21|7.41|9.16|7.36|0
1720023900000|2024-07-03 16:25:00|9.18|7.38|9.17|7.37|9.2|7.4|9.17|7.37|0
1720024200000|2024-07-03 16:30:00|9.18|7.38|9.23|7.43|9.24|7.44|9.18|7.38|0
1720024500000|2024-07-03 16:35:00|9.22|7.42|8.93|7.13|9.23|7.43|8.92|7.12|0
1720024800000|2024-07-03 16:40:00|8.94|7.14|8.98|7.18|8.98|7.18|8.93|7.13|0
1720025100000|2024-07-03 16:45:00|8.97|7.17|8.98|7.18|9.01|7.21|8.95|7.15|0
1720025400000|2024-07-03 16:50:00|9|7.2|8.86|7.06|9|7.2|8.85|7.05|0
1720025700000|2024-07-03 16:55:00|8.85|7.05|8.9|7.1|8.9|7.1|8.79|6.99|0
1720026000000|2024-07-03 17:00:00|8.87|7.07|8.94|7.14|9.06|7.26|8.87|7.07|0
1720026300000|2024-07-03 17:05:00|8.93|7.13|8.96|7.16|8.97|7.17|8.93|7.13|0
1720026600000|2024-07-03 17:10:00|8.95|7.15|8.96|7.16|8.98|7.18|8.94|7.14|0
1720026900000|2024-07-03 17:15:00|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1720030200000|2024-07-03 18:10:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1720035900000|2024-07-03 19:45:00|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1720131000000|2024-07-04 22:10:00|8.92|6.93|8.93|6.93|8.94|6.94|8.92|6.92|0
1720131300000|2024-07-04 22:15:00|8.92|6.92|8.93|6.93|8.94|6.94|8.92|6.92|0
1720131600000|2024-07-04 22:20:00|8.92|6.92|8.94|6.94|8.94|6.94|8.92|6.92|0
1720131900000|2024-07-04 22:25:00|8.93|6.93|8.93|6.93|8.94|6.94|8.93|6.93|0
1720132200000|2024-07-04 22:30:00|8.92|6.92|8.93|6.93|8.93|6.93|8.92|6.92|0
1720132500000|2024-07-04 22:35:00|8.92|6.92|8.93|6.93|8.93|6.93|8.92|6.92|0
1720132800000|2024-07-04 22:40:00|8.92|6.92|8.93|6.93|8.93|6.93|8.92|6.92|0
1720133400000|2024-07-04 22:50:00|8.92|6.92|8.93|6.93|8.93|6.93|8.92|6.92|0
1720133700000|2024-07-04 22:55:00|8.94|6.94|8.93|6.93|8.94|6.94|8.93|6.93|0
1720134000000|2024-07-04 23:00:00|8.92|6.92|8.92|6.92|8.92|6.92|8.92|6.92|0
1720134300000|2024-07-04 23:05:00|8.91|6.91|8.92|6.92|8.92|6.92|8.91|6.91|0
1720134900000|2024-07-04 23:15:00|8.91|6.91|8.91|6.91|8.91|6.91|8.91|6.91|0
1720135200000|2024-07-04 23:20:00|8.9|6.9|8.91|6.91|8.91|6.91|8.9|6.9|0
1720135500000|2024-07-04 23:25:00|8.9|6.9|8.9|6.9|8.9|6.9|8.89|6.89|0
1720135800000|2024-07-04 23:30:00|8.89|6.89|8.89|6.89|8.89|6.89|8.89|6.89|0
1720136100000|2024-07-04 23:35:00|8.9|6.9|8.9|6.9|8.91|6.91|8.9|6.9|0
1720136400000|2024-07-04 23:40:00|8.91|6.91|8.91|6.91|8.91|6.91|8.91|6.91|0
1720136700000|2024-07-04 23:45:00|8.9|6.9|8.9|6.9|8.91|6.91|8.9|6.9|0
1720137300000|2024-07-04 23:55:00|8.91|6.91|8.92|6.92|8.92|6.92|8.91|6.91|0
1720137600000|2024-07-05 00:00:00|8.91|6.91|8.89|6.89|8.91|6.91|8.89|6.89|0
1720137900000|2024-07-05 00:05:00|8.9|6.9|8.88|6.88|8.9|6.9|8.88|6.88|0
1720138200000|2024-07-05 00:10:00|8.89|6.89|8.89|6.89|8.89|6.89|8.89|6.89|0
1720138500000|2024-07-05 00:15:00|8.79|6.99|8.79|6.99|8.79|6.99|8.77|6.97|0
1720138800000|2024-07-05 00:20:00|8.78|6.98|8.78|6.98|8.79|6.99|8.78|6.98|0
1720139100000|2024-07-05 00:25:00|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1720139400000|2024-07-05 00:30:00|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1720139700000|2024-07-05 00:35:00|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1720140000000|2024-07-05 00:40:00|8.76|6.96|8.74|6.94|8.76|6.96|8.73|6.93|0
1720140300000|2024-07-05 00:45:00|8.73|6.93|8.74|6.94|8.75|6.95|8.72|6.92|0
1720140600000|2024-07-05 00:50:00|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1720140900000|2024-07-05 00:55:00|8.75|6.95|8.75|6.95|8.77|6.97|8.75|6.95|0
1720141200000|2024-07-05 01:00:00|8.76|6.96|8.76|6.96|8.77|6.97|8.76|6.96|0
1720141500000|2024-07-05 01:05:00|8.75|6.95|8.74|6.94|8.76|6.96|8.74|6.94|0
1720141800000|2024-07-05 01:10:00|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1720142100000|2024-07-05 01:15:00|8.75|6.95|8.75|6.95|8.75|6.95|8.74|6.94|0
1720142400000|2024-07-05 01:20:00|8.74|6.94|8.75|6.95|8.76|6.96|8.74|6.94|0
1720142700000|2024-07-05 01:25:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1720143000000|2024-07-05 01:30:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1720143300000|2024-07-05 01:35:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1720143600000|2024-07-05 01:40:00|8.76|6.96|8.76|6.96|8.76|6.96|8.75|6.95|0
1720143900000|2024-07-05 01:45:00|8.75|6.95|8.75|6.95|8.76|6.96|8.75|6.95|0
1720144200000|2024-07-05 01:50:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1720144500000|2024-07-05 01:55:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1720144800000|2024-07-05 02:00:00|8.74|6.94|8.76|6.96|8.76|6.96|8.74|6.94|0
1720145100000|2024-07-05 02:05:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1720145700000|2024-07-05 02:15:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1720146000000|2024-07-05 02:20:00|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1720146300000|2024-07-05 02:25:00|8.73|6.93|8.73|6.93|8.73|6.93|8.73|6.93|0
1720146600000|2024-07-05 02:30:00|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1720146900000|2024-07-05 02:35:00|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1720147200000|2024-07-05 02:40:00|8.73|6.93|8.73|6.93|8.74|6.94|8.73|6.93|0
1720147500000|2024-07-05 02:45:00|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1720148100000|2024-07-05 02:55:00|8.72|6.92|8.73|6.93|8.73|6.93|8.72|6.92|0
1720148400000|2024-07-05 03:00:00|8.72|6.92|8.71|6.91|8.73|6.93|8.71|6.91|0
1720148700000|2024-07-05 03:05:00|8.72|6.92|8.72|6.92|8.72|6.92|8.71|6.91|0
1720149000000|2024-07-05 03:10:00|8.73|6.93|8.73|6.93|8.74|6.94|8.73|6.93|0
1720149300000|2024-07-05 03:15:00|8.72|6.92|8.72|6.92|8.73|6.93|8.72|6.92|0
1720149600000|2024-07-05 03:20:00|8.73|6.93|8.71|6.91|8.73|6.93|8.71|6.91|0
1720149900000|2024-07-05 03:25:00|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1720150500000|2024-07-05 03:35:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1720150800000|2024-07-05 03:40:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1720151100000|2024-07-05 03:45:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1720151400000|2024-07-05 03:50:00|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1720151700000|2024-07-05 03:55:00|8.7|6.9|8.7|6.9|8.71|6.91|8.7|6.9|0
1720152000000|2024-07-05 04:00:00|8.71|6.91|8.71|6.91|8.71|6.91|8.7|6.9|0
1720152300000|2024-07-05 04:05:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1720152600000|2024-07-05 04:10:00|8.72|6.92|8.72|6.92|8.72|6.92|8.72|6.92|0
1720152900000|2024-07-05 04:15:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1720153200000|2024-07-05 04:20:00|8.7|6.9|8.7|6.9|8.71|6.91|8.69|6.89|0
1720153500000|2024-07-05 04:25:00|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1720153800000|2024-07-05 04:30:00|8.71|6.91|8.71|6.91|8.71|6.91|8.7|6.9|0
1720154100000|2024-07-05 04:35:00|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1720154400000|2024-07-05 04:40:00|8.69|6.89|8.7|6.9|8.7|6.9|8.69|6.89|0
1720154700000|2024-07-05 04:45:00|8.69|6.89|8.69|6.89|8.7|6.9|8.69|6.89|0
1720155000000|2024-07-05 04:50:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1720155300000|2024-07-05 04:55:00|8.68|6.88|8.69|6.89|8.69|6.89|8.67|6.87|0
1720155900000|2024-07-05 05:05:00|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1720156200000|2024-07-05 05:10:00|8.7|6.9|8.7|6.9|8.7|6.9|8.69|6.89|0
1720156800000|2024-07-05 05:20:00|8.69|6.89|8.68|6.88|8.7|6.9|8.68|6.88|0
1720157100000|2024-07-05 05:25:00|8.67|6.87|8.68|6.88|8.68|6.88|8.67|6.87|0
1720157400000|2024-07-05 05:30:00|8.67|6.87|8.67|6.87|8.68|6.88|8.67|6.87|0
1720157700000|2024-07-05 05:35:00|8.68|6.88|8.68|6.88|8.69|6.89|8.68|6.88|0
1720158000000|2024-07-05 05:40:00|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1720158300000|2024-07-05 05:45:00|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1720158600000|2024-07-05 05:50:00|8.64|6.84|8.65|6.85|8.65|6.85|8.64|6.84|0
1720158900000|2024-07-05 05:55:00|8.64|6.84|8.65|6.85|8.65|6.85|8.64|6.84|0
1720159200000|2024-07-05 06:00:00|8.66|6.86|8.65|6.85|8.66|6.86|8.64|6.84|0
1720159500000|2024-07-05 06:05:00|8.64|6.84|8.64|6.84|8.65|6.85|8.63|6.83|0
1720159800000|2024-07-05 06:10:00|8.63|6.83|8.65|6.85|8.65|6.85|8.63|6.83|0
1720160100000|2024-07-05 06:15:00|8.64|6.84|8.63|6.83|8.65|6.85|8.62|6.82|0
1720160400000|2024-07-05 06:20:00|8.62|6.82|8.62|6.82|8.63|6.83|8.62|6.82|0
1720160700000|2024-07-05 06:25:00|8.61|6.81|8.63|6.83|8.63|6.83|8.61|6.81|0
1720161000000|2024-07-05 06:30:00|8.62|6.82|9.11|7.31|9.11|7.31|8.6|6.8|0
1720161300000|2024-07-05 06:35:00|9.1|7.3|9.11|7.31|9.11|7.31|9.1|7.3|0
1720161600000|2024-07-05 06:40:00|9.12|7.32|9.1|7.3|9.12|7.32|9.1|7.3|0
1720161900000|2024-07-05 06:45:00|9.11|7.31|9.12|7.32|9.12|7.32|9.1|7.3|0
1720162200000|2024-07-05 06:50:00|9.13|7.33|9.12|7.32|9.13|7.33|9.11|7.31|0
1720162500000|2024-07-05 06:55:00|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1720162800000|2024-07-05 07:00:00|9.13|7.33|9.11|7.31|9.13|7.33|9.1|7.3|0
1720163100000|2024-07-05 07:05:00|9.12|7.32|9.1|7.3|9.13|7.33|9.1|7.3|0
1720163400000|2024-07-05 07:10:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1720163700000|2024-07-05 07:15:00|9.11|7.31|9.12|7.32|9.13|7.33|9.11|7.31|0
1720164000000|2024-07-05 07:20:00|9.11|7.31|9.17|7.37|9.18|7.38|9.11|7.31|0
1720164300000|2024-07-05 07:25:00|9.18|7.38|9.16|7.36|9.18|7.38|9.16|7.36|0
1720164600000|2024-07-05 07:30:00|9.17|7.37|9.17|7.37|9.19|7.39|9.16|7.36|0
1720164900000|2024-07-05 07:35:00|9.18|7.38|9.17|7.37|9.19|7.39|9.16|7.36|0
1720165200000|2024-07-05 07:40:00|9.16|7.36|9.15|7.35|9.18|7.38|9.15|7.35|0
1720165500000|2024-07-05 07:45:00|9.14|7.34|9.15|7.35|9.15|7.35|9.13|7.33|0
1720165800000|2024-07-05 07:50:00|9.14|7.34|9.14|7.34|9.17|7.37|9.14|7.34|0
1720166100000|2024-07-05 07:55:00|9.15|7.35|9.15|7.35|9.16|7.36|9.14|7.34|0
1720166400000|2024-07-05 08:00:00|9.16|7.36|9.17|7.37|9.18|7.38|9.15|7.35|0
1720166700000|2024-07-05 08:05:00|9.16|7.36|9.14|7.34|9.17|7.37|9.14|7.34|0
1720167000000|2024-07-05 08:10:00|9.15|7.35|9.13|7.33|9.16|7.36|9.13|7.33|0
1720167300000|2024-07-05 08:15:00|9.14|7.34|9.15|7.35|9.16|7.36|9.13|7.33|0
1720167600000|2024-07-05 08:20:00|9.16|7.36|9.16|7.36|9.17|7.37|9.15|7.35|0
1720167900000|2024-07-05 08:25:00|9.17|7.37|9.17|7.37|9.18|7.38|9.15|7.35|0
1720168200000|2024-07-05 08:30:00|9.18|7.38|9.17|7.37|9.18|7.38|9.16|7.36|0
1720168500000|2024-07-05 08:35:00|9.16|7.36|9.2|7.4|9.2|7.4|9.16|7.36|0
1720168800000|2024-07-05 08:40:00|9.19|7.39|9.18|7.38|9.21|7.41|9.18|7.38|0
1720169100000|2024-07-05 08:45:00|9.19|7.39|9.22|7.42|9.22|7.42|9.18|7.38|0
1720169400000|2024-07-05 08:50:00|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1720169700000|2024-07-05 08:55:00|9.21|7.41|9.21|7.41|9.21|7.41|9.21|7.41|0
1720170000000|2024-07-05 09:00:00|9.2|7.4|9.19|7.39|9.21|7.41|9.18|7.38|0
1720170300000|2024-07-05 09:05:00|9.2|7.4|9.19|7.39|9.2|7.4|9.19|7.39|0
1720170600000|2024-07-05 09:10:00|9.18|7.38|9.19|7.39|9.2|7.4|9.18|7.38|0
1720170900000|2024-07-05 09:15:00|9.2|7.4|9.19|7.39|9.21|7.41|9.19|7.39|0
1720171200000|2024-07-05 09:20:00|9.2|7.4|9.18|7.38|9.2|7.4|9.18|7.38|0
1720171500000|2024-07-05 09:25:00|9.19|7.39|9.19|7.39|9.2|7.4|9.19|7.39|0
1720171800000|2024-07-05 09:30:00|9.2|7.4|9.18|7.38|9.2|7.4|9.18|7.38|0
1720172100000|2024-07-05 09:35:00|9.17|7.37|9.18|7.38|9.19|7.39|9.16|7.36|0
1720172400000|2024-07-05 09:40:00|9.19|7.39|9.2|7.4|9.2|7.4|9.18|7.38|0
1720172700000|2024-07-05 09:45:00|9.21|7.41|9.2|7.4|9.21|7.41|9.2|7.4|0
1720173000000|2024-07-05 09:50:00|9.21|7.41|9.18|7.38|9.21|7.41|9.17|7.37|0
1720173300000|2024-07-05 09:55:00|9.19|7.39|9.19|7.39|9.19|7.39|9.17|7.37|0
1720173600000|2024-07-05 10:00:00|9.2|7.4|9.18|7.38|9.21|7.41|9.18|7.38|0
1720173900000|2024-07-05 10:05:00|9.19|7.39|9.19|7.39|9.2|7.4|9.18|7.38|0
1720174200000|2024-07-05 10:10:00|9.18|7.38|9.19|7.39|9.2|7.4|9.18|7.38|0
1720174500000|2024-07-05 10:15:00|9.2|7.4|9.19|7.39|9.21|7.41|9.17|7.37|0
1720174800000|2024-07-05 10:20:00|9.18|7.38|9.2|7.4|9.2|7.4|9.18|7.38|0
1720175100000|2024-07-05 10:25:00|9.19|7.39|9.19|7.39|9.2|7.4|9.19|7.39|0
1720175400000|2024-07-05 10:30:00|9.2|7.4|9.19|7.39|9.2|7.4|9.18|7.38|0
1720175700000|2024-07-05 10:35:00|9.18|7.38|9.18|7.38|9.18|7.38|9.15|7.35|0
1720176000000|2024-07-05 10:40:00|9.17|7.37|9.19|7.39|9.19|7.39|9.17|7.37|0
1720176300000|2024-07-05 10:45:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1720176600000|2024-07-05 10:50:00|9.19|7.39|9.2|7.4|9.2|7.4|9.19|7.39|0
1720176900000|2024-07-05 10:55:00|9.21|7.41|9.2|7.4|9.21|7.41|9.2|7.4|0
1720177200000|2024-07-05 11:00:00|9.21|7.41|9.19|7.39|9.21|7.41|9.19|7.39|0
1720177500000|2024-07-05 11:05:00|9.18|7.38|9.19|7.39|9.2|7.4|9.18|7.38|0
1720177800000|2024-07-05 11:10:00|9.2|7.4|9.2|7.4|9.23|7.43|9.19|7.39|0
1720178100000|2024-07-05 11:15:00|9.21|7.41|9.2|7.4|9.21|7.41|9.19|7.39|0
1720178400000|2024-07-05 11:20:00|9.19|7.39|9.2|7.4|9.21|7.41|9.19|7.39|0
1720178700000|2024-07-05 11:25:00|9.19|7.39|9.18|7.38|9.19|7.39|9.18|7.38|0
1720179000000|2024-07-05 11:30:00|9.17|7.37|9.22|7.42|9.22|7.42|9.17|7.37|0
1720179300000|2024-07-05 11:35:00|9.21|7.41|9.22|7.42|9.24|7.44|9.2|7.4|0
1720179600000|2024-07-05 11:40:00|9.23|7.43|9.2|7.4|9.23|7.43|9.2|7.4|0
1720179900000|2024-07-05 11:45:00|9.19|7.39|9.19|7.39|9.2|7.4|9.19|7.39|0
1720180200000|2024-07-05 11:50:00|9.2|7.4|9.21|7.41|9.22|7.42|9.19|7.39|0
1720180500000|2024-07-05 11:55:00|9.22|7.42|9.22|7.42|9.23|7.43|9.21|7.41|0
1720180800000|2024-07-05 12:00:00|9.21|7.41|9.2|7.4|9.23|7.43|9.2|7.4|0
1720181100000|2024-07-05 12:05:00|9.21|7.41|9.2|7.4|9.21|7.41|9.19|7.39|0
1720181400000|2024-07-05 12:10:00|9.19|7.39|9.22|7.42|9.23|7.43|9.19|7.39|0
1720181700000|2024-07-05 12:15:00|9.23|7.43|9.22|7.42|9.24|7.44|9.22|7.42|0
1720182000000|2024-07-05 12:20:00|9.23|7.43|9.19|7.39|9.23|7.43|9.19|7.39|0
1720182300000|2024-07-05 12:25:00|9.2|7.4|9.17|7.37|9.2|7.4|9.15|7.35|0
1720182600000|2024-07-05 12:30:00|9.23|7.43|9.11|7.31|9.26|7.46|8.97|7.17|0
1720182900000|2024-07-05 12:35:00|9.12|7.32|9.15|7.35|9.19|7.39|9.09|7.29|0
1720183200000|2024-07-05 12:40:00|9.16|7.36|8.7|6.9|9.21|7.41|8.69|6.89|0
1720183500000|2024-07-05 12:45:00|8.69|6.89|8.76|6.96|8.78|6.98|8.69|6.89|0
1720183800000|2024-07-05 12:50:00|8.77|6.97|8.73|6.93|8.79|6.99|8.73|6.93|0
1720184100000|2024-07-05 12:55:00|8.72|6.92|8.77|6.97|8.77|6.97|8.72|6.92|0
1720184400000|2024-07-05 13:00:00|8.78|6.98|8.79|6.99|8.82|7.02|8.75|6.95|0
1720184700000|2024-07-05 13:05:00|8.8|7|8.78|6.98|8.8|7|8.77|6.97|0
1720185000000|2024-07-05 13:10:00|8.77|6.97|8.79|6.99|8.8|7|8.77|6.97|0
1720185300000|2024-07-05 13:15:00|8.8|7|8.79|6.99|8.8|7|8.77|6.97|0
1720185600000|2024-07-05 13:20:00|8.78|6.98|8.76|6.96|8.8|7|8.76|6.96|0
1720185900000|2024-07-05 13:25:00|8.77|6.97|8.75|6.95|8.79|6.99|8.75|6.95|0
1720186200000|2024-07-05 13:30:00|8.74|6.94|9.13|7.33|9.2|7.4|8.67|6.87|0
1720186500000|2024-07-05 13:35:00|9.14|7.34|9.09|7.29|9.15|7.35|9.08|7.28|0
1720186800000|2024-07-05 13:40:00|9.08|7.28|9.08|7.28|9.11|7.31|9.06|7.26|0
1720187100000|2024-07-05 13:45:00|9.09|7.29|9.17|7.37|9.23|7.43|9.09|7.29|0
1720187400000|2024-07-05 13:50:00|9.16|7.36|9.09|7.29|9.17|7.37|9.07|7.27|0
1720187700000|2024-07-05 13:55:00|9.08|7.28|9.03|7.23|9.08|7.28|9.03|7.23|0
1720188000000|2024-07-05 14:00:00|9.02|7.22|9.03|7.23|9.07|7.27|8.97|7.17|0
1720188300000|2024-07-05 14:05:00|9.04|7.24|9.19|7.39|9.23|7.43|9.02|7.22|0
1720188600000|2024-07-05 14:10:00|9.22|7.42|9.16|7.36|9.27|7.47|9.13|7.33|0
1720188900000|2024-07-05 14:15:00|9.17|7.37|9.1|7.3|9.18|7.38|9.1|7.3|0
1720189200000|2024-07-05 14:20:00|9.11|7.31|9.1|7.3|9.15|7.35|9.08|7.28|0
1720189500000|2024-07-05 14:25:00|9.09|7.29|9.1|7.3|9.13|7.33|9.08|7.28|0
1720189800000|2024-07-05 14:30:00|9.11|7.31|9.07|7.27|9.13|7.33|9.04|7.24|0
1720190100000|2024-07-05 14:35:00|9.08|7.28|9.06|7.26|9.15|7.35|9.06|7.26|0
1720190400000|2024-07-05 14:40:00|9.07|7.27|9.1|7.3|9.17|7.37|9.06|7.26|0
1720190700000|2024-07-05 14:45:00|9.09|7.29|9.1|7.3|9.12|7.32|9.05|7.25|0
1720191000000|2024-07-05 14:50:00|9.11|7.31|9.09|7.29|9.13|7.33|9.07|7.27|0
1720191300000|2024-07-05 14:55:00|9.1|7.3|9.13|7.33|9.14|7.34|9.1|7.3|0
1720191600000|2024-07-05 15:00:00|9.12|7.32|9.12|7.32|9.18|7.38|9.11|7.31|0
1720191900000|2024-07-05 15:05:00|9.11|7.31|9.05|7.25|9.13|7.33|9.04|7.24|0
1720192200000|2024-07-05 15:10:00|9.04|7.24|9.01|7.21|9.04|7.24|8.99|7.19|0
1720192500000|2024-07-05 15:15:00|9|7.2|9.02|7.22|9.04|7.24|8.99|7.19|0
1720192800000|2024-07-05 15:20:00|9.01|7.21|9.02|7.22|9.07|7.27|9.01|7.21|0
1720193100000|2024-07-05 15:25:00|9.03|7.23|9.03|7.23|9.05|7.25|9.01|7.21|0
1720193400000|2024-07-05 15:30:00|9.02|7.22|8.99|7.19|9.02|7.22|8.98|7.18|0
1720193700000|2024-07-05 15:35:00|8.98|7.18|8.99|7.19|9|7.2|8.97|7.17|0
1720194000000|2024-07-05 15:40:00|8.98|7.18|8.93|7.13|8.99|7.19|8.93|7.13|0
1720194300000|2024-07-05 15:45:00|8.92|7.12|8.9|7.1|8.94|7.14|8.89|7.09|0
1720194600000|2024-07-05 15:50:00|8.89|7.09|8.91|7.11|8.93|7.13|8.88|7.08|0
1720194900000|2024-07-05 15:55:00|8.92|7.12|8.91|7.11|8.92|7.12|8.89|7.09|0
1720195200000|2024-07-05 16:00:00|8.9|7.1|8.95|7.15|8.95|7.15|8.9|7.1|0
1720195500000|2024-07-05 16:05:00|8.94|7.14|8.95|7.15|8.97|7.17|8.94|7.14|0
1720195800000|2024-07-05 16:10:00|8.94|7.14|8.88|7.08|8.94|7.14|8.88|7.08|0
1720196100000|2024-07-05 16:15:00|8.89|7.09|8.9|7.1|8.92|7.12|8.88|7.08|0
1720196400000|2024-07-05 16:20:00|8.89|7.09|8.88|7.08|8.89|7.09|8.87|7.07|0
1720196700000|2024-07-05 16:25:00|8.89|7.09|8.9|7.1|9.18|7.38|8.88|7.08|0
1720197000000|2024-07-05 16:30:00|8.91|7.11|8.93|7.13|8.94|7.14|8.91|7.11|0
1720197300000|2024-07-05 16:35:00|8.94|7.14|8.93|7.13|8.96|7.16|8.93|7.13|0
1720197600000|2024-07-05 16:40:00|8.92|7.12|8.96|7.16|8.96|7.16|8.91|7.11|0
1720197900000|2024-07-05 16:45:00|8.97|7.17|8.95|7.15|8.99|7.19|8.94|7.14|0
1720198200000|2024-07-05 16:50:00|8.94|7.14|8.91|7.11|8.95|7.15|8.9|7.1|0
1720198500000|2024-07-05 16:55:00|8.9|7.1|8.91|7.11|8.94|7.14|8.9|7.1|0
1720198800000|2024-07-05 17:00:00|8.9|7.1|8.9|7.1|8.93|7.13|8.9|7.1|0
1720199100000|2024-07-05 17:05:00|8.89|7.09|8.91|7.11|8.94|7.14|8.89|7.09|0
1720199400000|2024-07-05 17:10:00|8.9|7.1|8.91|7.11|8.92|7.12|8.9|7.1|0
1720199700000|2024-07-05 17:15:00|8.9|7.1|8.89|7.09|8.91|7.11|8.89|7.09|0
1720200000000|2024-07-05 17:20:00|8.88|7.08|8.85|7.05|8.88|7.08|8.84|7.04|0
1720200300000|2024-07-05 17:25:00|8.84|7.04|8.85|7.05|8.86|7.06|8.82|7.02|0
1720200600000|2024-07-05 17:30:00|8.84|7.04|8.81|7.01|8.85|7.05|8.81|7.01|0
1720200900000|2024-07-05 17:35:00|8.8|7|8.77|6.97|8.81|7.01|8.77|6.97|0
1720201200000|2024-07-05 17:40:00|8.76|6.96|8.76|6.96|8.8|7|8.74|6.94|0
1720201500000|2024-07-05 17:45:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1720201800000|2024-07-05 17:50:00|8.74|6.94|8.74|6.94|8.76|6.96|8.73|6.93|0
1720202100000|2024-07-05 17:55:00|8.73|6.93|8.77|6.97|8.77|6.97|8.73|6.93|0
1720202400000|2024-07-05 18:00:00|8.76|6.96|8.82|7.02|8.83|7.03|8.75|6.95|0
1720202700000|2024-07-05 18:05:00|8.83|7.03|8.81|7.01|8.83|7.03|8.78|6.98|0
1720203000000|2024-07-05 18:10:00|8.8|7|8.78|6.98|8.81|7.01|8.76|6.96|0
1720203300000|2024-07-05 18:15:00|8.77|6.97|8.76|6.96|8.78|6.98|8.75|6.95|0
1720203600000|2024-07-05 18:20:00|8.75|6.95|8.8|7|8.8|7|8.75|6.95|0
1720203900000|2024-07-05 18:25:00|8.79|6.99|8.81|7.01|8.81|7.01|8.77|6.97|0
1720204200000|2024-07-05 18:30:00|8.82|7.02|8.79|6.99|8.84|7.04|8.79|6.99|0
1720204500000|2024-07-05 18:35:00|8.8|7|8.81|7.01|8.81|7.01|8.78|6.98|0
1720204800000|2024-07-05 18:40:00|8.8|7|8.8|7|8.82|7.02|8.79|6.99|0
1720205100000|2024-07-05 18:45:00|8.79|6.99|8.75|6.95|8.8|7|8.75|6.95|0
1720205400000|2024-07-05 18:50:00|8.76|6.96|8.77|6.97|8.77|6.97|8.75|6.95|0
1720205700000|2024-07-05 18:55:00|8.76|6.96|8.75|6.95|8.77|6.97|8.74|6.94|0
1720206000000|2024-07-05 19:00:00|8.76|6.96|8.73|6.93|8.76|6.96|8.73|6.93|0
1720206300000|2024-07-05 19:05:00|8.74|6.94|8.73|6.93|8.75|6.95|8.73|6.93|0
1720206600000|2024-07-05 19:10:00|8.74|6.94|8.74|6.94|8.75|6.95|8.73|6.93|0
1720206900000|2024-07-05 19:15:00|8.75|6.95|8.75|6.95|8.77|6.97|8.73|6.93|0
1720207200000|2024-07-05 19:20:00|8.76|6.96|8.73|6.93|8.76|6.96|8.73|6.93|0
1720207500000|2024-07-05 19:25:00|8.74|6.94|8.75|6.95|8.75|6.95|8.71|6.91|0
1720207800000|2024-07-05 19:30:00|8.74|6.94|8.73|6.93|8.76|6.96|8.73|6.93|0
1720208100000|2024-07-05 19:35:00|8.72|6.92|8.71|6.91|8.73|6.93|8.7|6.9|0
1720208400000|2024-07-05 19:40:00|8.7|6.9|8.84|7.04|8.88|7.08|8.69|6.89|0
1720208700000|2024-07-05 19:45:00|8.83|7.03|8.86|7.06|8.86|7.06|8.83|7.03|0
1720209000000|2024-07-05 19:50:00|8.87|7.07|8.81|7.01|8.87|7.07|8.8|7|0
1720209300000|2024-07-05 19:55:00|8.82|7.02|8.87|7.07|8.89|7.09|8.79|6.99|0
1720209600000|2024-07-05 20:00:00|8.85|7.05|8.92|7.12|8.93|7.13|8.85|7.05|0
1720209900000|2024-07-05 20:05:00|8.91|7.11|8.92|7.12|8.93|7.13|8.91|7.11|0
1720210200000|2024-07-05 20:10:00|8.93|7.13|8.91|7.11|8.93|7.13|8.9|7.1|0
1720398600000|2024-07-08 00:30:00|9.01|7.21|9.02|7.22|9.02|7.22|9.01|7.21|0
1720398900000|2024-07-08 00:35:00|9.01|7.21|9.02|7.22|9.02|7.22|9.01|7.21|0
1720399200000|2024-07-08 00:40:00|9.01|7.21|9.01|7.21|9.04|7.24|9.01|7.21|0
1720399500000|2024-07-08 00:45:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1720399800000|2024-07-08 00:50:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1720400100000|2024-07-08 00:55:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1720400400000|2024-07-08 01:00:00|9.03|7.23|9.04|7.24|9.04|7.24|9.01|7.21|0
1720400700000|2024-07-08 01:05:00|9.05|7.25|9.03|7.23|9.05|7.25|9.02|7.22|0
1720401000000|2024-07-08 01:10:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1720401300000|2024-07-08 01:15:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1720401600000|2024-07-08 01:20:00|9|7.2|9.02|7.22|9.02|7.22|9|7.2|0
1720401900000|2024-07-08 01:25:00|9.01|7.21|8.98|7.18|9.02|7.22|8.98|7.18|0
1720402200000|2024-07-08 01:30:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1720402500000|2024-07-08 01:35:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1720402800000|2024-07-08 01:40:00|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1720403400000|2024-07-08 01:50:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1720403700000|2024-07-08 01:55:00|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1720404000000|2024-07-08 02:00:00|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1720404300000|2024-07-08 02:05:00|9|7.2|9|7.2|9|7.2|9|7.2|0
1720404600000|2024-07-08 02:10:00|8.99|7.19|8.99|7.19|9|7.2|8.99|7.19|0
1720404900000|2024-07-08 02:15:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1720405200000|2024-07-08 02:20:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1720405500000|2024-07-08 02:25:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1720405800000|2024-07-08 02:30:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1720406100000|2024-07-08 02:35:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1720406400000|2024-07-08 02:40:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1720406700000|2024-07-08 02:45:00|8.96|7.16|8.96|7.16|8.97|7.17|8.96|7.16|0
1720407000000|2024-07-08 02:50:00|8.97|7.17|8.97|7.17|8.97|7.17|8.96|7.16|0
1720407300000|2024-07-08 02:55:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1720407600000|2024-07-08 03:00:00|8.96|7.16|8.96|7.16|8.96|7.16|8.96|7.16|0
1720407900000|2024-07-08 03:05:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1720408200000|2024-07-08 03:10:00|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1720408500000|2024-07-08 03:15:00|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1720408800000|2024-07-08 03:20:00|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1720409100000|2024-07-08 03:25:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1720409400000|2024-07-08 03:30:00|8.96|7.16|8.96|7.16|8.97|7.17|8.96|7.16|0
1720409700000|2024-07-08 03:35:00|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1720410300000|2024-07-08 03:45:00|8.97|7.17|8.96|7.16|8.97|7.17|8.95|7.15|0
1720410600000|2024-07-08 03:50:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1720410900000|2024-07-08 03:55:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1720411200000|2024-07-08 04:00:00|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1720411500000|2024-07-08 04:05:00|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1720411800000|2024-07-08 04:10:00|8.98|7.18|8.98|7.18|8.98|7.18|8.97|7.17|0
1720412100000|2024-07-08 04:15:00|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1720412400000|2024-07-08 04:20:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1720412700000|2024-07-08 04:25:00|8.98|7.18|8.98|7.18|8.98|7.18|8.97|7.17|0
1720413000000|2024-07-08 04:30:00|8.97|7.17|8.98|7.18|8.99|7.19|8.97|7.17|0
1720413300000|2024-07-08 04:35:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1720413600000|2024-07-08 04:40:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1720413900000|2024-07-08 04:45:00|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1720414200000|2024-07-08 04:50:00|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1720414500000|2024-07-08 04:55:00|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1720414800000|2024-07-08 05:00:00|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1720415100000|2024-07-08 05:05:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1720415700000|2024-07-08 05:15:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1720416000000|2024-07-08 05:20:00|9|7.2|8.99|7.19|9.01|7.21|8.99|7.19|0
1720416300000|2024-07-08 05:25:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1720416600000|2024-07-08 05:30:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1720416900000|2024-07-08 05:35:00|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1720417200000|2024-07-08 05:40:00|8.98|7.18|8.98|7.18|8.98|7.18|8.97|7.17|0
1720417500000|2024-07-08 05:45:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1720417800000|2024-07-08 05:50:00|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1720418100000|2024-07-08 05:55:00|9|7.2|9.01|7.21|9.01|7.21|8.99|7.19|0
1720418400000|2024-07-08 06:00:00|9|7.2|9.01|7.21|9.02|7.22|8.99|7.19|0
1720418700000|2024-07-08 06:05:00|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1720419000000|2024-07-08 06:10:00|9|7.2|9|7.2|9.01|7.21|9|7.2|0
1720419300000|2024-07-08 06:15:00|8.99|7.19|9|7.2|9|7.2|8.98|7.18|0
1720419600000|2024-07-08 06:20:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1720419900000|2024-07-08 06:25:00|8.97|7.17|8.98|7.18|8.98|7.18|8.96|7.16|0
1720420200000|2024-07-08 06:30:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1720420500000|2024-07-08 06:35:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1720420800000|2024-07-08 06:40:00|8.96|7.16|8.95|7.15|8.97|7.17|8.95|7.15|0
1720421100000|2024-07-08 06:45:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1720421400000|2024-07-08 06:50:00|8.96|7.16|8.81|7.01|8.98|7.18|8.81|7.01|0
1720421700000|2024-07-08 06:55:00|8.82|7.02|8.8|7|8.82|7.02|8.8|7|0
1720422000000|2024-07-08 07:00:00|8.81|7.01|8.81|7.01|8.83|7.03|8.8|7|0
1720422300000|2024-07-08 07:05:00|8.8|7|8.84|7.04|8.84|7.04|8.79|6.99|0
1720422600000|2024-07-08 07:10:00|8.83|7.03|8.81|7.01|8.84|7.04|8.81|7.01|0
1720422900000|2024-07-08 07:15:00|8.8|7|8.8|7|8.81|7.01|8.79|6.99|0
1720423200000|2024-07-08 07:20:00|8.79|6.99|8.77|6.97|8.82|7.02|8.77|6.97|0
1720423500000|2024-07-08 07:25:00|8.78|6.98|8.76|6.96|8.81|7.01|8.76|6.96|0
1720423800000|2024-07-08 07:30:00|8.75|6.95|8.76|6.96|8.77|6.97|8.75|6.95|0
1720424100000|2024-07-08 07:35:00|8.75|6.95|8.74|6.94|8.76|6.96|8.74|6.94|0
1720424400000|2024-07-08 07:40:00|8.73|6.93|8.73|6.93|8.74|6.94|8.73|6.93|0
1720424700000|2024-07-08 07:45:00|8.74|6.94|8.72|6.92|8.74|6.94|8.72|6.92|0
1720425000000|2024-07-08 07:50:00|8.73|6.93|8.71|6.91|8.73|6.93|8.7|6.9|0
1720425300000|2024-07-08 07:55:00|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1720425600000|2024-07-08 08:00:00|8.71|6.91|8.7|6.9|8.72|6.92|8.69|6.89|0
1720425900000|2024-07-08 08:05:00|8.71|6.91|8.7|6.9|8.71|6.91|8.69|6.89|0
1720426200000|2024-07-08 08:10:00|8.69|6.89|8.7|6.9|8.7|6.9|8.68|6.88|0
1720426500000|2024-07-08 08:15:00|8.69|6.89|8.71|6.91|8.71|6.91|8.69|6.89|0
1720426800000|2024-07-08 08:20:00|8.7|6.9|8.69|6.89|8.71|6.91|8.69|6.89|0
1720427100000|2024-07-08 08:25:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1720427400000|2024-07-08 08:30:00|8.68|6.88|8.67|6.87|8.69|6.89|8.65|6.85|0
1720427700000|2024-07-08 08:35:00|8.66|6.86|8.68|6.88|8.68|6.88|8.66|6.86|0
1720428000000|2024-07-08 08:40:00|8.67|6.87|8.66|6.86|8.68|6.88|8.66|6.86|0
1720428300000|2024-07-08 08:45:00|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1720428600000|2024-07-08 08:50:00|8.67|6.87|8.68|6.88|8.68|6.88|8.66|6.86|0
1720428900000|2024-07-08 08:55:00|8.67|6.87|8.69|6.89|8.69|6.89|8.67|6.87|0
1720429200000|2024-07-08 09:00:00|8.68|6.88|8.7|6.9|8.7|6.9|8.68|6.88|0
1720429500000|2024-07-08 09:05:00|8.69|6.89|8.69|6.89|8.7|6.9|8.69|6.89|0
1720429800000|2024-07-08 09:10:00|8.7|6.9|8.69|6.89|8.7|6.9|8.68|6.88|0
1720430100000|2024-07-08 09:15:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1720430400000|2024-07-08 09:20:00|8.68|6.88|8.68|6.88|8.76|6.96|8.68|6.88|0
1720430700000|2024-07-08 09:25:00|8.67|6.87|8.67|6.87|8.68|6.88|8.67|6.87|0
1720431000000|2024-07-08 09:30:00|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1720431300000|2024-07-08 09:35:00|8.69|6.89|8.69|6.89|8.69|6.89|8.68|6.88|0
1720431600000|2024-07-08 09:40:00|8.68|6.88|8.68|6.88|8.69|6.89|8.67|6.87|0
1720431900000|2024-07-08 09:45:00|8.67|6.87|8.66|6.86|8.68|6.88|8.66|6.86|0
1720432200000|2024-07-08 09:50:00|8.67|6.87|8.66|6.86|8.68|6.88|8.66|6.86|0
1720432500000|2024-07-08 09:55:00|8.67|6.87|8.68|6.88|8.68|6.88|8.67|6.87|0
1720432800000|2024-07-08 10:00:00|8.67|6.87|8.67|6.87|8.68|6.88|8.67|6.87|0
1720433100000|2024-07-08 10:05:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1720433400000|2024-07-08 10:10:00|8.66|6.86|8.66|6.86|8.67|6.87|8.66|6.86|0
1720433700000|2024-07-08 10:15:00|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1720434000000|2024-07-08 10:20:00|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1720434300000|2024-07-08 10:25:00|8.67|6.87|8.67|6.87|8.67|6.87|8.66|6.86|0
1720434600000|2024-07-08 10:30:00|8.66|6.86|8.67|6.87|8.68|6.88|8.66|6.86|0
1720434900000|2024-07-08 10:35:00|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1720435200000|2024-07-08 10:40:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1720435500000|2024-07-08 10:45:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1720435800000|2024-07-08 10:50:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1720436100000|2024-07-08 10:55:00|8.68|6.88|8.68|6.88|8.69|6.89|8.68|6.88|0
1720436400000|2024-07-08 11:00:00|8.69|6.89|8.67|6.87|8.69|6.89|8.67|6.87|0
1720436700000|2024-07-08 11:05:00|8.66|6.86|8.64|6.84|8.66|6.86|8.64|6.84|0
1720437000000|2024-07-08 11:10:00|8.65|6.85|8.63|6.83|8.66|6.86|8.62|6.82|0
1720437300000|2024-07-08 11:15:00|8.62|6.82|8.63|6.83|8.64|6.84|8.62|6.82|0
1720437600000|2024-07-08 11:20:00|8.62|6.82|8.62|6.82|8.63|6.83|8.62|6.82|0
1720437900000|2024-07-08 11:25:00|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1720438200000|2024-07-08 11:30:00|8.61|6.81|8.6|6.8|8.62|6.82|8.6|6.8|0
1720438500000|2024-07-08 11:35:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1720438800000|2024-07-08 11:40:00|8.61|6.81|8.61|6.81|8.62|6.82|8.6|6.8|0
1720439100000|2024-07-08 11:45:00|8.62|6.82|8.6|6.8|8.62|6.82|8.6|6.8|0
1720439400000|2024-07-08 11:50:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1720439700000|2024-07-08 11:55:00|8.59|6.79|8.68|6.88|8.68|6.88|8.59|6.79|0
1720440000000|2024-07-08 12:00:00|8.69|6.89|8.2|6.4|8.69|6.89|8.2|6.4|0
1720440300000|2024-07-08 12:05:00|8.19|6.39|8.2|6.4|8.2|6.4|8.18|6.38|0
1720440600000|2024-07-08 12:10:00|8.19|6.39|8.19|6.39|8.2|6.4|8.19|6.39|0
1720440900000|2024-07-08 12:15:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1720441500000|2024-07-08 12:25:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1720441800000|2024-07-08 12:30:00|8.18|6.38|8.16|6.36|8.18|6.38|8.15|6.35|0
1720442100000|2024-07-08 12:35:00|8.15|6.35|8.15|6.35|8.16|6.36|8.14|6.34|0
1720442400000|2024-07-08 12:40:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1720442700000|2024-07-08 12:45:00|8.15|6.35|8.15|6.35|8.17|6.37|8.15|6.35|0
1720443000000|2024-07-08 12:50:00|8.16|6.36|8.15|6.35|8.16|6.36|8.14|6.34|0
1720443300000|2024-07-08 12:55:00|8.14|6.34|8.14|6.34|8.15|6.35|8.14|6.34|0
1720443600000|2024-07-08 13:00:00|8.15|6.35|8.13|6.33|8.15|6.35|8.12|6.32|0
1720443900000|2024-07-08 13:05:00|8.12|6.32|8.19|6.39|8.19|6.39|8.1|6.3|0
1720444200000|2024-07-08 13:10:00|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1720444800000|2024-07-08 13:20:00|8.2|6.4|8.18|6.38|8.2|6.4|8.18|6.38|0
1720445100000|2024-07-08 13:25:00|8.17|6.37|8.18|6.38|8.2|6.4|8.17|6.37|0
1720445400000|2024-07-08 13:30:00|8.19|6.39|8.1|6.3|8.2|6.4|8.07|6.27|0
1720445700000|2024-07-08 13:35:00|8.11|6.31|8.13|6.33|8.14|6.34|8.11|6.31|0
1720446000000|2024-07-08 13:40:00|8.12|6.32|8.34|6.54|8.38|6.58|8.11|6.31|0
1720446300000|2024-07-08 13:45:00|8.35|6.55|8.32|6.52|8.35|6.55|8.3|6.5|0
1720446600000|2024-07-08 13:50:00|8.31|6.51|8.31|6.51|8.31|6.51|8.28|6.48|0
1720446900000|2024-07-08 13:55:00|8.32|6.52|8.31|6.51|8.34|6.54|8.31|6.51|0
1720447200000|2024-07-08 14:00:00|8.32|6.52|8.34|6.54|8.37|6.57|8.32|6.52|0
1720447500000|2024-07-08 14:05:00|8.35|6.55|8.35|6.55|8.36|6.56|8.34|6.54|0
1720447800000|2024-07-08 14:10:00|8.36|6.56|8.33|6.53|8.36|6.56|8.33|6.53|0
1720448100000|2024-07-08 14:15:00|8.34|6.54|8.38|6.58|8.39|6.59|8.33|6.53|0
1720448400000|2024-07-08 14:20:00|8.39|6.59|8.4|6.6|8.44|6.64|8.39|6.59|0
1720448700000|2024-07-08 14:25:00|8.41|6.61|8.4|6.6|8.41|6.61|8.38|6.58|0
1720449000000|2024-07-08 14:30:00|8.39|6.59|8.42|6.62|8.43|6.63|8.38|6.58|0
1720449300000|2024-07-08 14:35:00|8.43|6.63|8.43|6.63|8.49|6.69|8.41|6.61|0
1720449600000|2024-07-08 14:40:00|8.44|6.64|8.46|6.66|8.47|6.67|8.42|6.62|0
1720449900000|2024-07-08 14:45:00|8.47|6.67|8.44|6.64|8.47|6.67|8.44|6.64|0
1720450200000|2024-07-08 14:50:00|8.45|6.65|8.46|6.66|8.48|6.68|8.44|6.64|0
1720450500000|2024-07-08 14:55:00|8.47|6.67|8.44|6.64|8.48|6.68|8.44|6.64|0
1720450800000|2024-07-08 15:00:00|8.45|6.65|8.42|6.62|8.46|6.66|8.39|6.59|0
1720451100000|2024-07-08 15:05:00|8.41|6.61|8.41|6.61|8.43|6.63|8.4|6.6|0
1720451400000|2024-07-08 15:10:00|8.4|6.6|8.43|6.63|8.45|6.65|8.4|6.6|0
1720451700000|2024-07-08 15:15:00|8.42|6.62|8.44|6.64|8.46|6.66|8.42|6.62|0
1720452000000|2024-07-08 15:20:00|8.43|6.63|8.41|6.61|8.48|6.68|8.39|6.59|0
1720452300000|2024-07-08 15:25:00|8.4|6.6|8.42|6.62|8.43|6.63|8.4|6.6|0
1720452600000|2024-07-08 15:30:00|8.41|6.61|8.45|6.65|8.45|6.65|8.41|6.61|0
1720452900000|2024-07-08 15:35:00|8.46|6.66|8.48|6.68|8.52|6.72|8.45|6.65|0
1720453200000|2024-07-08 15:40:00|8.47|6.67|8.46|6.66|8.48|6.68|8.46|6.66|0
1720453500000|2024-07-08 15:45:00|8.47|6.67|8.45|6.65|8.49|6.69|8.44|6.64|0
1720453800000|2024-07-08 15:50:00|8.46|6.66|8.46|6.66|8.48|6.68|8.44|6.64|0
1720454100000|2024-07-08 15:55:00|8.45|6.65|8.46|6.66|8.49|6.69|8.45|6.65|0
1720454400000|2024-07-08 16:00:00|8.47|6.67|8.51|6.71|8.52|6.72|8.47|6.67|0
1720454700000|2024-07-08 16:05:00|8.52|6.72|8.59|6.79|8.59|6.79|8.51|6.71|0
1720455000000|2024-07-08 16:10:00|8.58|6.78|8.54|6.74|8.59|6.79|8.54|6.74|0
1720455300000|2024-07-08 16:15:00|8.55|6.75|8.56|6.76|8.57|6.77|8.55|6.75|0
1720455600000|2024-07-08 16:20:00|8.55|6.75|8.54|6.74|8.57|6.77|8.54|6.74|0
1720455900000|2024-07-08 16:25:00|8.55|6.75|8.55|6.75|8.58|6.78|8.54|6.74|0
1720456200000|2024-07-08 16:30:00|8.56|6.76|8.54|6.74|8.56|6.76|8.53|6.73|0
1720456500000|2024-07-08 16:35:00|8.53|6.73|8.53|6.73|8.54|6.74|8.52|6.72|0
1720456800000|2024-07-08 16:40:00|8.54|6.74|8.54|6.74|8.54|6.74|8.51|6.71|0
1720457100000|2024-07-08 16:45:00|8.53|6.73|8.52|6.72|8.54|6.74|8.51|6.71|0
1720457400000|2024-07-08 16:50:00|8.53|6.73|8.51|6.71|8.53|6.73|8.5|6.7|0
1720457700000|2024-07-08 16:55:00|8.5|6.7|8.51|6.71|8.51|6.71|8.49|6.69|0
1720458000000|2024-07-08 17:00:00|8.5|6.7|8.54|6.74|8.54|6.74|8.5|6.7|0
1720458300000|2024-07-08 17:05:00|8.55|6.75|8.54|6.74|8.55|6.75|8.5|6.7|0
1720458600000|2024-07-08 17:10:00|8.53|6.73|8.52|6.72|8.54|6.74|8.52|6.72|0
1720458900000|2024-07-08 17:15:00|8.53|6.73|8.51|6.71|8.56|6.76|8.51|6.71|0
1720459200000|2024-07-08 17:20:00|8.52|6.72|8.51|6.71|8.53|6.73|8.5|6.7|0
1720459500000|2024-07-08 17:25:00|8.5|6.7|8.49|6.69|8.51|6.71|8.49|6.69|0
1720459800000|2024-07-08 17:30:00|8.48|6.68|8.46|6.66|8.48|6.68|8.45|6.65|0
1720460100000|2024-07-08 17:35:00|8.45|6.65|8.42|6.62|8.45|6.65|8.42|6.62|0
1720460400000|2024-07-08 17:40:00|8.41|6.61|8.44|6.64|8.44|6.64|8.41|6.61|0
1720460700000|2024-07-08 17:45:00|8.43|6.63|8.45|6.65|8.46|6.66|8.42|6.62|0
1720461000000|2024-07-08 17:50:00|8.46|6.66|8.44|6.64|8.47|6.67|8.44|6.64|0
1720461300000|2024-07-08 17:55:00|8.45|6.65|8.43|6.63|8.45|6.65|8.43|6.63|0
1720461600000|2024-07-08 18:00:00|8.44|6.64|8.46|6.66|8.48|6.68|8.43|6.63|0
1720461900000|2024-07-08 18:05:00|8.47|6.67|8.46|6.66|8.48|6.68|8.46|6.66|0
1720462200000|2024-07-08 18:10:00|8.47|6.67|8.47|6.67|8.47|6.67|8.45|6.65|0
1720462500000|2024-07-08 18:15:00|8.46|6.66|8.45|6.65|8.47|6.67|8.44|6.64|0
1720462800000|2024-07-08 18:20:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1720463100000|2024-07-08 18:25:00|8.43|6.63|8.43|6.63|8.43|6.63|8.42|6.62|0
1720463400000|2024-07-08 18:30:00|8.44|6.64|8.46|6.66|8.47|6.67|8.44|6.64|0
1720463700000|2024-07-08 18:35:00|8.47|6.67|8.47|6.67|8.49|6.69|8.46|6.66|0
1720464000000|2024-07-08 18:40:00|8.48|6.68|8.56|6.76|8.57|6.77|8.47|6.67|0
1720464300000|2024-07-08 18:45:00|8.57|6.77|8.52|6.72|8.58|6.78|8.52|6.72|0
1720464600000|2024-07-08 18:50:00|8.51|6.71|8.49|6.69|8.52|6.72|8.49|6.69|0
1720464900000|2024-07-08 18:55:00|8.48|6.68|8.47|6.67|8.48|6.68|8.45|6.65|0
1720465200000|2024-07-08 19:00:00|8.48|6.68|8.49|6.69|8.5|6.7|8.47|6.67|0
1720465500000|2024-07-08 19:05:00|8.5|6.7|8.5|6.7|8.5|6.7|8.48|6.68|0
1720465800000|2024-07-08 19:10:00|8.49|6.69|8.49|6.69|8.51|6.71|8.48|6.68|0
1720466100000|2024-07-08 19:15:00|8.5|6.7|8.5|6.7|8.52|6.72|8.49|6.69|0
1720466400000|2024-07-08 19:20:00|8.51|6.71|8.5|6.7|8.51|6.71|8.49|6.69|0
1720466700000|2024-07-08 19:25:00|8.51|6.71|8.52|6.72|8.54|6.74|8.5|6.7|0
1720467000000|2024-07-08 19:30:00|8.53|6.73|8.53|6.73|8.54|6.74|8.51|6.71|0
1720467300000|2024-07-08 19:35:00|8.52|6.72|8.53|6.73|8.54|6.74|8.5|6.7|0
1720467600000|2024-07-08 19:40:00|8.52|6.72|8.47|6.67|8.53|6.73|8.47|6.67|0
1720467900000|2024-07-08 19:45:00|8.48|6.68|8.48|6.68|8.51|6.71|8.47|6.67|0
1720468200000|2024-07-08 19:50:00|8.46|6.66|8.43|6.63|8.48|6.68|8.43|6.63|0
1720468500000|2024-07-08 19:55:00|8.42|6.62|8.43|6.63|8.47|6.67|8.37|6.57|0
1720468800000|2024-07-08 20:00:00|8.41|6.61|8.4|6.6|8.44|6.64|8.4|6.6|0
1720469100000|2024-07-08 20:05:00|8.39|6.59|8.37|6.57|8.39|6.59|8.36|6.56|0
1720469400000|2024-07-08 20:10:00|8.38|6.58|8.4|6.6|8.4|6.6|8.38|6.58|0
1720469700000|2024-07-08 20:15:00|8.49|6.49|8.48|6.48|8.49|6.49|8.46|6.46|0
1720470000000|2024-07-08 20:20:00|8.47|6.47|8.47|6.47|8.47|6.47|8.47|6.47|0
1720470300000|2024-07-08 20:25:00|8.48|6.48|8.48|6.48|8.48|6.48|8.47|6.47|0
1720470600000|2024-07-08 20:30:00|8.49|6.49|8.49|6.49|8.5|6.5|8.49|6.49|0
1720470900000|2024-07-08 20:35:00|8.5|6.5|8.49|6.49|8.5|6.5|8.49|6.49|0
1720471500000|2024-07-08 20:45:00|8.48|6.48|8.48|6.48|8.49|6.49|8.48|6.48|0
1720471800000|2024-07-08 20:50:00|8.49|6.49|8.48|6.48|8.49|6.49|8.48|6.48|0
1720474800000|2024-07-08 21:40:00|8.47|6.47|8.47|6.47|8.47|6.47|8.47|6.47|0
1720476000000|2024-07-08 22:00:00|8.48|6.48|8.49|6.49|8.51|6.51|8.48|6.48|0
1720476300000|2024-07-08 22:05:00|8.48|6.48|8.47|6.47|8.48|6.48|8.47|6.47|0
1720476600000|2024-07-08 22:10:00|8.46|6.46|8.46|6.46|8.47|6.47|8.45|6.45|0
1720476900000|2024-07-08 22:15:00|8.45|6.45|8.43|6.43|8.46|6.46|8.43|6.43|0
1720477200000|2024-07-08 22:20:00|8.44|6.44|8.44|6.44|8.44|6.44|8.44|6.44|0
1720477500000|2024-07-08 22:25:00|8.43|6.43|8.43|6.43|8.44|6.44|8.43|6.43|0
1720477800000|2024-07-08 22:30:00|8.44|6.44|8.44|6.44|8.44|6.44|8.43|6.43|0
1720478100000|2024-07-08 22:35:00|8.45|6.45|8.44|6.44|8.45|6.45|8.44|6.44|0
1720478400000|2024-07-08 22:40:00|8.45|6.45|8.45|6.45|8.45|6.45|8.45|6.45|0
1720478700000|2024-07-08 22:45:00|8.44|6.44|8.44|6.44|8.44|6.44|8.44|6.44|0
1720479000000|2024-07-08 22:50:00|8.45|6.45|8.45|6.45|8.45|6.45|8.44|6.44|0
1720479300000|2024-07-08 22:55:00|8.44|6.44|8.44|6.44|8.45|6.45|8.44|6.44|0
1720479600000|2024-07-08 23:00:00|8.43|6.43|8.41|6.41|8.43|6.43|8.4|6.4|0
1720479900000|2024-07-08 23:05:00|8.4|6.4|8.38|6.38|8.4|6.4|8.36|6.36|0
1720480200000|2024-07-08 23:10:00|8.37|6.37|8.38|6.38|8.38|6.38|8.36|6.36|0
1720480500000|2024-07-08 23:15:00|8.37|6.37|8.37|6.37|8.38|6.38|8.37|6.37|0
1720480800000|2024-07-08 23:20:00|8.36|6.36|8.36|6.36|8.36|6.36|8.36|6.36|0
1720481100000|2024-07-08 23:25:00|8.37|6.37|8.35|6.35|8.37|6.37|8.35|6.35|0
1720481400000|2024-07-08 23:30:00|8.36|6.36|8.33|6.33|8.36|6.36|8.32|6.32|0
1720481700000|2024-07-08 23:35:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1720482000000|2024-07-08 23:40:00|8.35|6.35|8.34|6.34|8.35|6.35|8.34|6.34|0
1720482300000|2024-07-08 23:45:00|8.35|6.35|8.33|6.33|8.35|6.35|8.33|6.33|0
1720482600000|2024-07-08 23:50:00|8.32|6.32|8.31|6.31|8.33|6.33|8.31|6.31|0
1720482900000|2024-07-08 23:55:00|8.3|6.3|8.3|6.3|8.31|6.31|8.29|6.29|0
1720483200000|2024-07-09 00:00:00|8.29|6.29|8.3|6.3|8.3|6.3|8.28|6.28|0
1720483500000|2024-07-09 00:05:00|8.29|6.29|8.29|6.29|8.3|6.3|8.29|6.29|0
1720483800000|2024-07-09 00:10:00|8.3|6.3|8.28|6.28|8.3|6.3|8.28|6.28|0
1720484100000|2024-07-09 00:15:00|8.18|6.38|8.2|6.4|8.2|6.4|8.18|6.38|0
1720484400000|2024-07-09 00:20:00|8.19|6.39|8.2|6.4|8.21|6.41|8.19|6.39|0
1720484700000|2024-07-09 00:25:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1720485000000|2024-07-09 00:30:00|8.21|6.41|8.21|6.41|8.22|6.42|8.2|6.4|0
1720485300000|2024-07-09 00:35:00|8.22|6.42|8.37|6.57|8.37|6.57|8.21|6.41|0
1720485600000|2024-07-09 00:40:00|8.36|6.56|8.36|6.56|8.37|6.57|8.36|6.56|0
1720485900000|2024-07-09 00:45:00|8.35|6.55|8.36|6.56|8.36|6.56|8.35|6.55|0
1720486200000|2024-07-09 00:50:00|8.37|6.57|8.38|6.58|8.39|6.59|8.37|6.57|0
1720486500000|2024-07-09 00:55:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1720486800000|2024-07-09 01:00:00|8.38|6.58|8.39|6.59|8.4|6.6|8.38|6.58|0
1720487100000|2024-07-09 01:05:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1720487400000|2024-07-09 01:10:00|8.37|6.57|8.37|6.57|8.38|6.58|8.36|6.56|0
1720487700000|2024-07-09 01:15:00|8.36|6.56|8.36|6.56|8.36|6.56|8.36|6.56|0
1720488000000|2024-07-09 01:20:00|8.37|6.57|8.37|6.57|8.37|6.57|8.35|6.55|0
1720488300000|2024-07-09 01:25:00|8.36|6.56|8.36|6.56|8.37|6.57|8.36|6.56|0
1720488900000|2024-07-09 01:35:00|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1720489200000|2024-07-09 01:40:00|8.37|6.57|8.38|6.58|8.38|6.58|8.36|6.56|0
1720489500000|2024-07-09 01:45:00|8.37|6.57|8.39|6.59|8.4|6.6|8.37|6.57|0
1720489800000|2024-07-09 01:50:00|8.38|6.58|8.39|6.59|8.39|6.59|8.37|6.57|0
1720490100000|2024-07-09 01:55:00|8.4|6.6|8.41|6.61|8.42|6.62|8.4|6.6|0
1720490400000|2024-07-09 02:00:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1720490700000|2024-07-09 02:05:00|8.43|6.63|8.43|6.63|8.43|6.63|8.42|6.62|0
1720491000000|2024-07-09 02:10:00|8.42|6.62|8.42|6.62|8.43|6.63|8.41|6.61|0
1720491300000|2024-07-09 02:15:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1720491600000|2024-07-09 02:20:00|8.42|6.62|8.4|6.6|8.42|6.62|8.4|6.6|0
1720491900000|2024-07-09 02:25:00|8.41|6.61|8.4|6.6|8.41|6.61|8.4|6.6|0
1720492500000|2024-07-09 02:35:00|8.39|6.59|8.4|6.6|8.4|6.6|8.39|6.59|0
1720493100000|2024-07-09 02:45:00|8.39|6.59|8.39|6.59|8.39|6.59|8.39|6.59|0
1720493400000|2024-07-09 02:50:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1720493700000|2024-07-09 02:55:00|8.39|6.59|8.4|6.6|8.4|6.6|8.38|6.58|0
1720494000000|2024-07-09 03:00:00|8.39|6.59|8.39|6.59|8.4|6.6|8.38|6.58|0
1720494300000|2024-07-09 03:05:00|8.38|6.58|8.39|6.59|8.39|6.59|8.38|6.58|0
1720494600000|2024-07-09 03:10:00|8.38|6.58|8.39|6.59|8.39|6.59|8.38|6.58|0
1720494900000|2024-07-09 03:15:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1720495200000|2024-07-09 03:20:00|8.37|6.57|8.37|6.57|8.38|6.58|8.37|6.57|0
1720495500000|2024-07-09 03:25:00|8.38|6.58|8.38|6.58|8.38|6.58|8.37|6.57|0
1720495800000|2024-07-09 03:30:00|8.37|6.57|8.35|6.55|8.37|6.57|8.35|6.55|0
1720496100000|2024-07-09 03:35:00|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1720496400000|2024-07-09 03:40:00|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1720496700000|2024-07-09 03:45:00|8.33|6.53|8.34|6.54|8.34|6.54|8.33|6.53|0
1720497000000|2024-07-09 03:50:00|8.33|6.53|8.34|6.54|8.34|6.54|8.33|6.53|0
1720497300000|2024-07-09 03:55:00|8.33|6.53|8.33|6.53|8.33|6.53|8.33|6.53|0
1720497600000|2024-07-09 04:00:00|8.34|6.54|8.34|6.54|8.34|6.54|8.33|6.53|0
1720497900000|2024-07-09 04:05:00|8.33|6.53|8.33|6.53|8.34|6.54|8.33|6.53|0
1720498500000|2024-07-09 04:15:00|8.34|6.54|8.33|6.53|8.34|6.54|8.33|6.53|0
1720499400000|2024-07-09 04:30:00|8.34|6.54|8.34|6.54|8.34|6.54|8.33|6.53|0
1720500000000|2024-07-09 04:40:00|8.33|6.53|8.32|6.52|8.33|6.53|8.32|6.52|0
1720500300000|2024-07-09 04:45:00|8.33|6.53|8.33|6.53|8.33|6.53|8.32|6.52|0
1720500600000|2024-07-09 04:50:00|8.32|6.52|8.32|6.52|8.32|6.52|8.32|6.52|0
1720500900000|2024-07-09 04:55:00|8.31|6.51|8.31|6.51|8.32|6.52|8.31|6.51|0
1720501200000|2024-07-09 05:00:00|8.3|6.5|8.3|6.5|8.31|6.51|8.3|6.5|0
1720501500000|2024-07-09 05:05:00|8.31|6.51|8.31|6.51|8.31|6.51|8.31|6.51|0
1720501800000|2024-07-09 05:10:00|8.3|6.5|8.31|6.51|8.31|6.51|8.3|6.5|0
1720502100000|2024-07-09 05:15:00|8.32|6.52|8.3|6.5|8.32|6.52|8.3|6.5|0
1720502400000|2024-07-09 05:20:00|8.31|6.51|8.34|6.54|8.34|6.54|8.31|6.51|0
1720502700000|2024-07-09 05:25:00|8.33|6.53|8.33|6.53|8.34|6.54|8.33|6.53|0
1720503000000|2024-07-09 05:30:00|8.32|6.52|8.33|6.53|8.34|6.54|8.32|6.52|0
1720503300000|2024-07-09 05:35:00|8.34|6.54|8.32|6.52|8.34|6.54|8.32|6.52|0
1720503600000|2024-07-09 05:40:00|8.31|6.51|8.31|6.51|8.32|6.52|8.31|6.51|0
1720503900000|2024-07-09 05:45:00|8.32|6.52|8.32|6.52|8.32|6.52|8.32|6.52|0
1720504200000|2024-07-09 05:50:00|8.33|6.53|8.33|6.53|8.33|6.53|8.32|6.52|0
1720504500000|2024-07-09 05:55:00|8.34|6.54|8.32|6.52|8.34|6.54|8.32|6.52|0
1720504800000|2024-07-09 06:00:00|8.33|6.53|8.34|6.54|8.35|6.55|8.32|6.52|0
1720505100000|2024-07-09 06:05:00|8.33|6.53|8.34|6.54|8.35|6.55|8.33|6.53|0
1720505400000|2024-07-09 06:10:00|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1720505700000|2024-07-09 06:15:00|8.35|6.55|8.35|6.55|8.35|6.55|8.34|6.54|0
1720506000000|2024-07-09 06:20:00|8.34|6.54|8.33|6.53|8.35|6.55|8.33|6.53|0
1720506300000|2024-07-09 06:25:00|8.34|6.54|8.35|6.55|8.35|6.55|8.33|6.53|0
1720506600000|2024-07-09 06:30:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1720506900000|2024-07-09 06:35:00|8.36|6.56|8.28|6.48|8.37|6.57|8.28|6.48|0
1720507200000|2024-07-09 06:40:00|8.29|6.49|8.28|6.48|8.29|6.49|8.28|6.48|0
1720507500000|2024-07-09 06:45:00|8.29|6.49|8.28|6.48|8.3|6.5|8.28|6.48|0
1720507800000|2024-07-09 06:50:00|8.29|6.49|8.28|6.48|8.29|6.49|8.27|6.47|0
1720508100000|2024-07-09 06:55:00|8.29|6.49|8.27|6.47|8.29|6.49|8.27|6.47|0
1720508400000|2024-07-09 07:00:00|8.28|6.48|8.29|6.49|8.31|6.51|8.28|6.48|0
1720508700000|2024-07-09 07:05:00|8.3|6.5|8.27|6.47|8.3|6.5|8.27|6.47|0
1720509000000|2024-07-09 07:10:00|8.28|6.48|8.3|6.5|8.3|6.5|8.28|6.48|0
1720509300000|2024-07-09 07:15:00|8.29|6.49|8.3|6.5|8.3|6.5|8.28|6.48|0
1720509600000|2024-07-09 07:20:00|8.31|6.51|8.29|6.49|8.31|6.51|8.28|6.48|0
1720509900000|2024-07-09 07:25:00|8.3|6.5|8.25|6.45|8.3|6.5|8.25|6.45|0
1720510200000|2024-07-09 07:30:00|8.26|6.46|8.25|6.45|8.26|6.46|8.24|6.44|0
1720510500000|2024-07-09 07:35:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1720510800000|2024-07-09 07:40:00|8.23|6.43|8.23|6.43|8.24|6.44|8.22|6.42|0
1720511100000|2024-07-09 07:45:00|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1720511400000|2024-07-09 07:50:00|8.23|6.43|8.24|6.44|8.24|6.44|8.23|6.43|0
1720511700000|2024-07-09 07:55:00|8.23|6.43|8.23|6.43|8.24|6.44|8.23|6.43|0
1720512000000|2024-07-09 08:00:00|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1720512300000|2024-07-09 08:05:00|8.22|6.42|8.23|6.43|8.23|6.43|8.21|6.41|0
1720512600000|2024-07-09 08:10:00|8.24|6.44|8.24|6.44|8.24|6.44|8.22|6.42|0
1720512900000|2024-07-09 08:15:00|8.23|6.43|8.23|6.43|8.24|6.44|8.21|6.41|0
1720513200000|2024-07-09 08:20:00|8.24|6.44|8.23|6.43|8.24|6.44|8.22|6.42|0
1720513500000|2024-07-09 08:25:00|8.24|6.44|8.25|6.45|8.26|6.46|8.24|6.44|0
1720513800000|2024-07-09 08:30:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1720514100000|2024-07-09 08:35:00|8.25|6.45|8.24|6.44|8.25|6.45|8.23|6.43|0
1720514400000|2024-07-09 08:40:00|8.23|6.43|8.21|6.41|8.23|6.43|8.21|6.41|0
1720514700000|2024-07-09 08:45:00|8.22|6.42|8.23|6.43|8.23|6.43|8.21|6.41|0
1720515000000|2024-07-09 08:50:00|8.22|6.42|8.22|6.42|8.23|6.43|8.22|6.42|0
1720515300000|2024-07-09 08:55:00|8.21|6.41|8.22|6.42|8.22|6.42|8.21|6.41|0
1720515600000|2024-07-09 09:00:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1720515900000|2024-07-09 09:05:00|8.21|6.41|8.21|6.41|8.22|6.42|8.2|6.4|0
1720516200000|2024-07-09 09:10:00|8.2|6.4|8.21|6.41|8.22|6.42|8.2|6.4|0
1720516500000|2024-07-09 09:15:00|8.2|6.4|8.21|6.41|8.21|6.41|8.2|6.4|0
1720516800000|2024-07-09 09:20:00|8.2|6.4|8.11|6.51|8.21|6.51|8.11|6.4|0
1720517100000|2024-07-09 09:25:00|8.1|6.5|8.1|6.5|8.11|6.51|8.1|6.5|0
1720517400000|2024-07-09 09:30:00|8.11|6.51|8.1|6.5|8.11|6.51|8.09|6.49|0
1720517700000|2024-07-09 09:35:00|8.26|6.66|8.18|6.58|8.26|6.66|8.18|6.58|0
1720518300000|2024-07-09 09:45:00|8.19|6.59|8.18|6.58|8.19|6.59|8.18|6.58|0
1720518600000|2024-07-09 09:50:00|8.19|6.59|8.18|6.58|8.19|6.59|8.18|6.58|0
1720518900000|2024-07-09 09:55:00|8.19|6.59|8.2|6.6|8.2|6.6|8.19|6.59|0
1720519200000|2024-07-09 10:00:00|8.19|6.59|8.2|6.6|8.2|6.6|8.19|6.59|0
1720519500000|2024-07-09 10:05:00|8.21|6.61|8.2|6.6|8.21|6.61|8.2|6.6|0
1720519800000|2024-07-09 10:10:00|8.21|6.61|8.19|6.59|8.21|6.61|8.19|6.59|0
1720520100000|2024-07-09 10:15:00|8.2|6.6|8.2|6.6|8.21|6.61|8.19|6.59|0
1720520400000|2024-07-09 10:20:00|8.19|6.59|8.19|6.59|8.2|6.6|8.19|6.59|0
1720520700000|2024-07-09 10:25:00|8.2|6.6|8.2|6.6|8.2|6.6|8.19|6.59|0
1720521000000|2024-07-09 10:30:00|8.19|6.59|8.18|6.58|8.19|6.59|8.17|6.57|0
1720521300000|2024-07-09 10:35:00|8.17|6.57|8.18|6.58|8.18|6.58|8.17|6.57|0
1720521600000|2024-07-09 10:40:00|8.19|6.59|8.19|6.59|8.19|6.59|8.19|6.59|0
1720521900000|2024-07-09 10:45:00|8.18|6.58|8.2|6.6|8.2|6.6|8.18|6.58|0
1720522200000|2024-07-09 10:50:00|8.19|6.59|8.19|6.59|8.19|6.59|8.19|6.59|0
1720522500000|2024-07-09 10:55:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1720522800000|2024-07-09 11:00:00|8.2|6.6|8.18|6.58|8.2|6.6|8.18|6.58|0
1720523100000|2024-07-09 11:05:00|8.19|6.59|8.19|6.59|8.19|6.59|8.19|6.59|0
1720523400000|2024-07-09 11:10:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1720523700000|2024-07-09 11:15:00|8.2|6.6|8.21|6.61|8.22|6.62|8.19|6.59|0
1720524000000|2024-07-09 11:20:00|8.22|6.62|8.22|6.62|8.23|6.63|8.21|6.61|0
1720524300000|2024-07-09 11:25:00|8.23|6.63|8.21|6.61|8.23|6.63|8.21|6.61|0
1720524600000|2024-07-09 11:30:00|8.22|6.62|8.21|6.61|8.22|6.62|8.21|6.61|0
1720525200000|2024-07-09 11:40:00|8.2|6.6|8.23|6.63|8.23|6.63|8.2|6.6|0
1720525500000|2024-07-09 11:45:00|8.22|6.62|8.21|6.61|8.23|6.63|8.21|6.61|0
1720525800000|2024-07-09 11:50:00|8.22|6.62|8.21|6.61|8.22|6.62|8.21|6.61|0
1720526100000|2024-07-09 11:55:00|8.22|6.62|8.22|6.62|8.22|6.62|8.21|6.61|0
1720526400000|2024-07-09 12:00:00|8.21|6.61|8.22|6.62|8.23|6.63|8.2|6.6|0
1720526700000|2024-07-09 12:05:00|8.21|6.61|8.21|6.61|8.22|6.62|8.2|6.6|0
1720527000000|2024-07-09 12:10:00|8.2|6.6|8.2|6.6|8.2|6.6|8.19|6.59|0
1720527300000|2024-07-09 12:15:00|8.21|6.61|8.23|6.63|8.23|6.63|8.21|6.61|0
1720527600000|2024-07-09 12:20:00|8.24|6.64|8.25|6.65|8.25|6.65|8.24|6.64|0
1720527900000|2024-07-09 12:25:00|8.26|6.66|8.25|6.65|8.26|6.66|8.25|6.65|0
1720528200000|2024-07-09 12:30:00|8.24|6.64|8.24|6.64|8.25|6.65|8.23|6.63|0
1720528500000|2024-07-09 12:35:00|8.25|6.65|8.27|6.67|8.27|6.67|8.24|6.64|0
1720528800000|2024-07-09 12:40:00|8.26|6.66|8.26|6.66|8.27|6.67|8.25|6.65|0
1720529100000|2024-07-09 12:45:00|8.25|6.65|8.24|6.64|8.26|6.66|8.24|6.64|0
1720529400000|2024-07-09 12:50:00|8.25|6.65|8.23|6.63|8.25|6.65|8.23|6.63|0
1720529700000|2024-07-09 12:55:00|8.22|6.62|8.22|6.62|8.23|6.63|8.22|6.62|0
1720530000000|2024-07-09 13:00:00|8.23|6.63|8.21|6.61|8.23|6.63|8.2|6.6|0
1720530300000|2024-07-09 13:05:00|8.2|6.6|8.21|6.61|8.21|6.61|8.2|6.6|0
1720530600000|2024-07-09 13:10:00|8.22|6.62|8.21|6.61|8.23|6.63|8.21|6.61|0
1720530900000|2024-07-09 13:15:00|8.2|6.6|8.2|6.6|8.21|6.61|8.2|6.6|0
1720531200000|2024-07-09 13:20:00|8.19|6.59|8.19|6.59|8.2|6.6|8.19|6.59|0
1720531500000|2024-07-09 13:25:00|8.2|6.6|8.21|6.61|8.22|6.62|8.19|6.59|0
1720531800000|2024-07-09 13:30:00|8.19|6.59|8.08|6.48|8.22|6.62|8.08|6.48|0
1720532100000|2024-07-09 13:35:00|8.07|6.47|8.11|6.51|8.12|6.52|8.07|6.47|0
1720532400000|2024-07-09 13:40:00|8.12|6.52|8.1|6.5|8.13|6.53|8.09|6.49|0
1720532700000|2024-07-09 13:45:00|8.11|6.51|8.1|6.5|8.11|6.51|8.08|6.48|0
1720533000000|2024-07-09 13:50:00|8.09|6.49|8.08|6.48|8.12|6.52|8.08|6.48|0
1720533300000|2024-07-09 13:55:00|8.07|6.47|8.06|6.46|8.13|6.53|8.04|6.44|0
1720533600000|2024-07-09 14:00:00|8.05|6.45|8.08|6.48|8.08|6.48|8.02|6.42|0
1720533900000|2024-07-09 14:05:00|8.09|6.49|8.12|6.52|8.15|6.55|8.08|6.48|0
1720534200000|2024-07-09 14:10:00|8.13|6.53|8.08|6.48|8.14|6.54|8.04|6.44|0
1720534500000|2024-07-09 14:15:00|8.07|6.47|8.09|6.49|8.1|6.5|8.06|6.46|0
1720534800000|2024-07-09 14:20:00|8.1|6.5|8.15|6.55|8.15|6.55|8.02|6.42|0
1720535100000|2024-07-09 14:25:00|8.17|6.57|8.16|6.56|8.19|6.59|8.14|6.54|0
1720535400000|2024-07-09 14:30:00|8.17|6.57|8.13|6.53|8.2|6.6|8.13|6.53|0
1720535700000|2024-07-09 14:35:00|8.12|6.52|8.09|6.49|8.13|6.53|8.09|6.49|0
1720536000000|2024-07-09 14:40:00|8.08|6.48|8.06|6.46|8.1|6.5|8.05|6.45|0
1720536300000|2024-07-09 14:45:00|8.05|6.45|8.06|6.46|8.07|6.47|8.02|6.42|0
1720536600000|2024-07-09 14:50:00|8.07|6.47|8.07|6.47|8.08|6.48|8.04|6.44|0
1720536900000|2024-07-09 14:55:00|8.06|6.46|8.11|6.51|8.12|6.52|8.06|6.46|0
1720537200000|2024-07-09 15:00:00|8.12|6.52|8.12|6.52|8.13|6.53|8.08|6.48|0
1720537500000|2024-07-09 15:05:00|8.13|6.53|8.13|6.53|8.14|6.54|8.1|6.5|0
1720537800000|2024-07-09 15:10:00|8.14|6.54|8.12|6.52|8.17|6.57|8.12|6.52|0
1720538100000|2024-07-09 15:15:00|8.11|6.51|8.14|6.54|8.15|6.55|8.11|6.51|0
1720538400000|2024-07-09 15:20:00|8.13|6.53|8.17|6.57|8.2|6.6|8.13|6.53|0
1720538700000|2024-07-09 15:25:00|8.19|6.59|8.07|6.47|8.2|6.6|8.07|6.47|0
1720539000000|2024-07-09 15:30:00|8.08|6.48|8.07|6.47|8.11|6.51|8.06|6.46|0
1720539300000|2024-07-09 15:35:00|8.06|6.46|8.1|6.5|8.1|6.5|8.06|6.46|0
1720539600000|2024-07-09 15:40:00|8.09|6.49|8.07|6.47|8.09|6.49|8.07|6.47|0
1720539900000|2024-07-09 15:45:00|8.08|6.48|8.03|6.43|8.08|6.48|8.02|6.42|0
1720540200000|2024-07-09 15:50:00|8.02|6.42|8.02|6.42|8.03|6.43|8.01|6.41|0
1720540500000|2024-07-09 15:55:00|8.01|6.41|8|6.4|8.02|6.42|8|6.4|0
1720540800000|2024-07-09 16:00:00|8.01|6.41|8|6.4|8.02|6.42|7.99|6.39|0
1720541100000|2024-07-09 16:05:00|8.01|6.41|7.97|6.37|8.01|6.41|7.97|6.37|0
1720541400000|2024-07-09 16:10:00|7.98|6.38|8|6.4|8|6.4|7.96|6.36|0
1720541700000|2024-07-09 16:15:00|7.99|6.39|7.96|6.36|7.99|6.39|7.95|6.35|0
1720542000000|2024-07-09 16:20:00|7.97|6.37|7.97|6.37|7.97|6.37|7.95|6.35|0
1720542300000|2024-07-09 16:25:00|7.98|6.38|7.97|6.37|7.99|6.39|7.96|6.36|0
1720542600000|2024-07-09 16:30:00|7.96|6.36|7.98|6.38|7.98|6.38|7.96|6.36|0
1720542900000|2024-07-09 16:35:00|7.97|6.37|8.01|6.41|8.01|6.41|7.97|6.37|0
1720543200000|2024-07-09 16:40:00|8|6.4|8|6.4|8.03|6.43|7.99|6.39|0
1720543500000|2024-07-09 16:45:00|7.99|6.39|8.05|6.45|8.05|6.45|7.99|6.39|0
1720543800000|2024-07-09 16:50:00|8.04|6.44|8.03|6.43|8.05|6.45|8.02|6.42|0
1720544100000|2024-07-09 16:55:00|8.04|6.44|7.96|6.36|8.04|6.44|7.96|6.36|0
1720544400000|2024-07-09 17:00:00|7.97|6.37|7.9|6.3|7.98|6.38|7.89|6.29|0
1720544700000|2024-07-09 17:05:00|7.89|6.29|7.9|6.3|7.93|6.33|7.89|6.29|0
1720545000000|2024-07-09 17:10:00|7.89|6.29|8.07|6.47|8.08|6.48|7.89|6.29|0
1720545300000|2024-07-09 17:15:00|8.08|6.48|8.12|6.52|8.24|6.64|8.08|6.48|0
1720545600000|2024-07-09 17:20:00|8.13|6.53|8.18|6.58|8.18|6.58|8.11|6.51|0
1720545900000|2024-07-09 17:25:00|8.17|6.57|8.15|6.55|8.19|6.59|8.13|6.53|0
1720546200000|2024-07-09 17:30:00|8.16|6.56|8.1|6.5|8.16|6.56|8.09|6.49|0
1720546500000|2024-07-09 17:35:00|8.11|6.51|8.11|6.51|8.12|6.52|8.09|6.49|0
1720546800000|2024-07-09 17:40:00|8.12|6.52|8.11|6.51|8.13|6.53|8.11|6.51|0
1720547100000|2024-07-09 17:45:00|8.12|6.52|8.14|6.54|8.14|6.54|8.11|6.51|0
1720547400000|2024-07-09 17:50:00|8.13|6.53|8.11|6.51|8.14|6.54|8.09|6.49|0
1720547700000|2024-07-09 17:55:00|8.1|6.5|8.12|6.52|8.13|6.53|8.1|6.5|0
1720548000000|2024-07-09 18:00:00|8.13|6.53|8.17|6.57|8.19|6.59|8.13|6.53|0
1720548300000|2024-07-09 18:05:00|8.16|6.56|8.14|6.54|8.19|6.59|8.14|6.54|0
1720548600000|2024-07-09 18:10:00|8.15|6.55|8.17|6.57|8.17|6.57|8.13|6.53|0
1720548900000|2024-07-09 18:15:00|8.16|6.56|8.15|6.55|8.16|6.56|8.14|6.54|0
1720549200000|2024-07-09 18:20:00|8.14|6.54|8.16|6.56|8.16|6.56|8.13|6.53|0
1720549500000|2024-07-09 18:25:00|8.15|6.55|8.19|6.59|8.19|6.59|8.15|6.55|0
1720549800000|2024-07-09 18:30:00|8.18|6.58|8.16|6.56|8.2|6.6|8.15|6.55|0
1720550100000|2024-07-09 18:35:00|8.17|6.57|8.14|6.54|8.17|6.57|8.14|6.54|0
1720550400000|2024-07-09 18:40:00|8.15|6.55|8.13|6.53|8.17|6.57|8.12|6.52|0
1720550700000|2024-07-09 18:45:00|8.14|6.54|8.14|6.54|8.14|6.54|8.12|6.52|0
1720551000000|2024-07-09 18:50:00|8.15|6.55|8.19|6.59|8.19|6.59|8.15|6.55|0
1720551300000|2024-07-09 18:55:00|8.18|6.58|8.16|6.56|8.2|6.6|8.16|6.56|0
1720551600000|2024-07-09 19:00:00|8.17|6.57|8.19|6.59|8.19|6.59|8.17|6.57|0
1720551900000|2024-07-09 19:05:00|8.2|6.6|8.18|6.58|8.21|6.61|8.17|6.57|0
1720552200000|2024-07-09 19:10:00|8.19|6.59|8.17|6.57|8.21|6.61|8.17|6.57|0
1720552500000|2024-07-09 19:15:00|8.18|6.58|8.2|6.6|8.2|6.6|8.18|6.58|0
1720552800000|2024-07-09 19:20:00|8.21|6.61|8.2|6.6|8.22|6.62|8.19|6.59|0
1720553100000|2024-07-09 19:25:00|8.21|6.61|8.18|6.58|8.21|6.61|8.18|6.58|0
1720553400000|2024-07-09 19:30:00|8.19|6.59|8.19|6.59|8.21|6.61|8.18|6.58|0
1720553700000|2024-07-09 19:35:00|8.18|6.58|8.17|6.57|8.19|6.59|8.15|6.55|0
1720554000000|2024-07-09 19:40:00|8.16|6.56|8.17|6.57|8.17|6.57|8.14|6.54|0
1720554300000|2024-07-09 19:45:00|8.18|6.58|8.15|6.55|8.19|6.59|8.15|6.55|0
1720554600000|2024-07-09 19:50:00|8.16|6.56|8.16|6.56|8.17|6.57|8.13|6.53|0
1720554900000|2024-07-09 19:55:00|8.17|6.57|8.16|6.56|8.21|6.61|8.15|6.55|0
1720555200000|2024-07-09 20:00:00|8.17|6.57|8.17|6.57|8.18|6.58|8.14|6.54|0
1720555500000|2024-07-09 20:05:00|8.18|6.58|8.16|6.56|8.18|6.58|8.16|6.56|0
1720555800000|2024-07-09 20:10:00|8.17|6.57|8.16|6.56|8.17|6.57|8.16|6.56|0
1720556100000|2024-07-09 20:15:00|8.36|6.36|8.36|6.36|8.36|6.36|8.35|6.35|0
1720556400000|2024-07-09 20:20:00|8.35|6.35|8.33|6.33|8.35|6.35|8.33|6.33|0
1720556700000|2024-07-09 20:25:00|8.34|6.34|8.34|6.34|8.34|6.34|8.33|6.33|0
1720557000000|2024-07-09 20:30:00|8.33|6.33|8.33|6.33|8.33|6.33|8.33|6.33|0
1720557300000|2024-07-09 20:35:00|8.34|6.34|8.34|6.34|8.34|6.34|8.34|6.34|0
1720557900000|2024-07-09 20:45:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1720558500000|2024-07-09 20:55:00|8.35|6.35|8.35|6.35|8.35|6.35|8.34|6.34|0
1720561200000|2024-07-09 21:40:00|8.34|6.34|8.34|6.34|8.34|6.34|8.34|6.34|0
1720562400000|2024-07-09 22:00:00|8.33|6.33|8.35|6.35|8.35|6.35|8.32|6.32|0
1720562700000|2024-07-09 22:05:00|8.34|6.34|8.34|6.34|8.35|6.35|8.33|6.33|0
1720563000000|2024-07-09 22:10:00|8.35|6.35|8.35|6.35|8.35|6.35|8.35|6.35|0
1720563300000|2024-07-09 22:15:00|8.34|6.34|8.34|6.34|8.34|6.34|8.34|6.34|0
1720563900000|2024-07-09 22:25:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1720564200000|2024-07-09 22:30:00|8.33|6.33|8.33|6.33|8.33|6.33|8.33|6.33|0
1720564500000|2024-07-09 22:35:00|8.32|6.32|8.32|6.32|8.33|6.33|8.32|6.32|0
1720564800000|2024-07-09 22:40:00|8.31|6.31|8.31|6.31|8.32|6.32|8.31|6.31|0
1720565100000|2024-07-09 22:45:00|8.32|6.32|8.32|6.32|8.32|6.32|8.31|6.31|0
1720565400000|2024-07-09 22:50:00|8.33|6.33|8.33|6.33|8.33|6.33|8.33|6.33|0
1720565700000|2024-07-09 22:55:00|8.32|6.32|8.32|6.32|8.32|6.32|8.32|6.32|0
1720566000000|2024-07-09 23:00:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1720566300000|2024-07-09 23:05:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1720567200000|2024-07-09 23:20:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1720567500000|2024-07-09 23:25:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1720567800000|2024-07-09 23:30:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1720568100000|2024-07-09 23:35:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1720568400000|2024-07-09 23:40:00|8.29|6.29|8.3|6.3|8.3|6.3|8.29|6.29|0
1720568700000|2024-07-09 23:45:00|8.31|6.31|8.3|6.3|8.31|6.31|8.3|6.3|0
1720569000000|2024-07-09 23:50:00|8.31|6.31|8.31|6.31|8.31|6.31|8.3|6.3|0
1720569300000|2024-07-09 23:55:00|8.3|6.3|8.31|6.31|8.31|6.31|8.3|6.3|0
1720569600000|2024-07-10 00:00:00|8.3|6.3|8.29|6.29|8.3|6.3|8.29|6.29|0
1720569900000|2024-07-10 00:05:00|8.3|6.3|8.28|6.28|8.3|6.3|8.28|6.28|0
1720570200000|2024-07-10 00:10:00|8.29|6.29|8.29|6.29|8.29|6.29|8.28|6.28|0
1720570500000|2024-07-10 00:15:00|8.09|6.49|8.07|6.47|8.09|6.49|8.07|6.47|0
1720570800000|2024-07-10 00:20:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1720571100000|2024-07-10 00:25:00|8.08|6.48|8.09|6.49|8.09|6.49|8.07|6.47|0
1720571400000|2024-07-10 00:30:00|8.08|6.48|8.08|6.48|8.09|6.49|8.08|6.48|0
1720572000000|2024-07-10 00:40:00|8.07|6.47|8.2|6.6|8.2|6.6|8.07|6.47|0
1720572600000|2024-07-10 00:50:00|8.19|6.59|8.19|6.59|8.19|6.59|8.19|6.59|0
1720572900000|2024-07-10 00:55:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1720573200000|2024-07-10 01:00:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1720573500000|2024-07-10 01:05:00|8.18|6.58|8.19|6.59|8.19|6.59|8.18|6.58|0
1720573800000|2024-07-10 01:10:00|8.18|6.58|8.18|6.58|8.18|6.58|8.18|6.58|0
1720574100000|2024-07-10 01:15:00|8.19|6.59|8.19|6.59|8.19|6.59|8.18|6.58|0
1720574400000|2024-07-10 01:20:00|8.2|6.6|8.2|6.6|8.21|6.61|8.2|6.6|0
1720574700000|2024-07-10 01:25:00|8.21|6.61|8.21|6.61|8.22|6.62|8.21|6.61|0
1720575000000|2024-07-10 01:30:00|8.2|6.6|8.2|6.6|8.21|6.61|8.2|6.6|0
1720575300000|2024-07-10 01:35:00|8.21|6.61|8.2|6.6|8.21|6.61|8.2|6.6|0
1720575600000|2024-07-10 01:40:00|8.19|6.59|8.2|6.6|8.2|6.6|8.19|6.59|0
1720575900000|2024-07-10 01:45:00|8.21|6.61|8.21|6.61|8.21|6.61|8.2|6.6|0
1720576200000|2024-07-10 01:50:00|8.22|6.62|8.22|6.62|8.22|6.62|8.22|6.62|0
1720576500000|2024-07-10 01:55:00|8.23|6.63|8.22|6.62|8.23|6.63|8.22|6.62|0
1720576800000|2024-07-10 02:00:00|8.21|6.61|8.2|6.6|8.21|6.61|8.2|6.6|0
1720577100000|2024-07-10 02:05:00|8.21|6.61|8.21|6.61|8.21|6.61|8.2|6.6|0
1720577700000|2024-07-10 02:15:00|8.2|6.6|8.2|6.6|8.2|6.6|8.2|6.6|0
1720578300000|2024-07-10 02:25:00|8.19|6.59|8.19|6.59|8.2|6.6|8.19|6.59|0
1720578600000|2024-07-10 02:30:00|8.2|6.6|8.2|6.6|8.2|6.6|8.2|6.6|0
1720578900000|2024-07-10 02:35:00|8.19|6.59|8.19|6.59|8.19|6.59|8.18|6.58|0
1720580100000|2024-07-10 02:55:00|8.18|6.58|8.19|6.59|8.19|6.59|8.18|6.58|0
1720580700000|2024-07-10 03:05:00|8.18|6.58|8.18|6.58|8.19|6.59|8.18|6.58|0
1720582200000|2024-07-10 03:30:00|8.19|6.59|8.18|6.58|8.19|6.59|8.18|6.58|0
1720582500000|2024-07-10 03:35:00|8.19|6.59|8.19|6.59|8.19|6.59|8.18|6.58|0
1720583100000|2024-07-10 03:45:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1720583400000|2024-07-10 03:50:00|8.2|6.6|8.2|6.6|8.2|6.6|8.2|6.6|0
1720584600000|2024-07-10 04:10:00|8.21|6.61|8.21|6.61|8.21|6.61|8.21|6.61|0
1720584900000|2024-07-10 04:15:00|8.2|6.6|8.2|6.6|8.21|6.61|8.2|6.6|0
1720585200000|2024-07-10 04:20:00|8.21|6.61|8.21|6.61|8.21|6.61|8.21|6.61|0
1720585500000|2024-07-10 04:25:00|8.2|6.6|8.2|6.6|8.2|6.6|8.2|6.6|0
1720585800000|2024-07-10 04:30:00|8.19|6.59|8.19|6.59|8.2|6.6|8.19|6.59|0
1720586100000|2024-07-10 04:35:00|8.18|6.58|8.18|6.58|8.19|6.59|8.18|6.58|0
1720587300000|2024-07-10 04:55:00|8.17|6.57|8.17|6.57|8.18|6.58|8.17|6.57|0
1720587600000|2024-07-10 05:00:00|8.18|6.58|8.18|6.58|8.18|6.58|8.17|6.57|0
1720587900000|2024-07-10 05:05:00|8.17|6.57|8.19|6.59|8.19|6.59|8.17|6.57|0
1720588200000|2024-07-10 05:10:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1720588500000|2024-07-10 05:15:00|8.2|6.6|8.2|6.6|8.2|6.6|8.19|6.59|0
1720589100000|2024-07-10 05:25:00|8.21|6.61|8.21|6.61|8.21|6.61|8.21|6.61|0
1720589400000|2024-07-10 05:30:00|8.2|6.6|8.21|6.61|8.21|6.61|8.2|6.6|0
1720589700000|2024-07-10 05:35:00|8.22|6.62|8.21|6.61|8.22|6.62|8.2|6.6|0
1720590000000|2024-07-10 05:40:00|8.22|6.62|8.22|6.62|8.22|6.62|8.21|6.61|0
1720590300000|2024-07-10 05:45:00|8.23|6.63|8.23|6.63|8.23|6.63|8.23|6.63|0
1720590900000|2024-07-10 05:55:00|8.24|6.64|8.24|6.64|8.24|6.64|8.23|6.63|0
1720591200000|2024-07-10 06:00:00|8.23|6.63|8.23|6.63|8.24|6.64|8.22|6.62|0
1720591500000|2024-07-10 06:05:00|8.22|6.62|8.22|6.62|8.23|6.63|8.22|6.62|0
1720591800000|2024-07-10 06:10:00|8.21|6.61|8.22|6.62|8.22|6.62|8.21|6.61|0
1720592100000|2024-07-10 06:15:00|8.21|6.61|8.2|6.6|8.21|6.61|8.2|6.6|0
1720592400000|2024-07-10 06:20:00|8.19|6.59|8.21|6.61|8.21|6.61|8.19|6.59|0
1720592700000|2024-07-10 06:25:00|8.2|6.6|8.19|6.59|8.21|6.61|8.19|6.59|0
1720593000000|2024-07-10 06:30:00|8.2|6.6|8.19|6.59|8.2|6.6|8.18|6.58|0
1720593300000|2024-07-10 06:35:00|8.18|6.58|8.19|6.59|8.2|6.6|8.18|6.58|0
1720593600000|2024-07-10 06:40:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1720593900000|2024-07-10 06:45:00|8.2|6.6|8.18|6.58|8.2|6.6|8.18|6.58|0
1720594200000|2024-07-10 06:50:00|8.19|6.59|8.17|6.57|8.19|6.59|8.17|6.57|0
1720594500000|2024-07-10 06:55:00|8.18|6.58|8.2|6.6|8.21|6.61|8.18|6.58|0
1720594800000|2024-07-10 07:00:00|8.21|6.61|8.19|6.59|8.21|6.61|8.19|6.59|0
1720595100000|2024-07-10 07:05:00|8.18|6.58|8.18|6.58|8.19|6.59|8.17|6.57|0
1720595400000|2024-07-10 07:10:00|8.17|6.57|8.18|6.58|8.19|6.59|8.17|6.57|0
1720595700000|2024-07-10 07:15:00|8.19|6.59|8.18|6.58|8.2|6.6|8.17|6.57|0
1720596000000|2024-07-10 07:20:00|8.17|6.57|8.17|6.57|8.18|6.58|8.17|6.57|0
1720596300000|2024-07-10 07:25:00|8.18|6.58|8.18|6.58|8.19|6.59|8.16|6.56|0
1720596600000|2024-07-10 07:30:00|8.19|6.59|8.17|6.57|8.19|6.59|8.17|6.57|0
1720596900000|2024-07-10 07:35:00|8.16|6.56|8.17|6.57|8.17|6.57|8.16|6.56|0
1720597500000|2024-07-10 07:45:00|8.16|6.56|8.16|6.56|8.17|6.57|8.16|6.56|0
1720597800000|2024-07-10 07:50:00|8.15|6.55|8.16|6.56|8.17|6.57|8.15|6.55|0
1720598100000|2024-07-10 07:55:00|8.15|6.55|8.16|6.56|8.16|6.56|8.15|6.55|0
1720598400000|2024-07-10 08:00:00|8.17|6.57|8.15|6.55|8.17|6.57|8.15|6.55|0
1720598700000|2024-07-10 08:05:00|8.14|6.54|8.15|6.55|8.15|6.55|8.13|6.53|0
1720599000000|2024-07-10 08:10:00|8.14|6.54|8.14|6.54|8.15|6.55|8.13|6.53|0
1720599300000|2024-07-10 08:15:00|8.13|6.53|8.15|6.55|8.15|6.55|8.13|6.53|0
1720599600000|2024-07-10 08:20:00|8.14|6.54|8.14|6.54|8.15|6.55|8.13|6.53|0
1720599900000|2024-07-10 08:25:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1720600500000|2024-07-10 08:35:00|8.11|6.51|8.13|6.53|8.13|6.53|8.11|6.51|0
1720601100000|2024-07-10 08:45:00|8.12|6.52|8.13|6.53|8.13|6.53|8.12|6.52|0
1720601400000|2024-07-10 08:50:00|8.12|6.52|8.12|6.52|8.13|6.53|8.12|6.52|0
1720601700000|2024-07-10 08:55:00|8.11|6.51|8.1|6.5|8.12|6.52|8.1|6.5|0
1720602000000|2024-07-10 09:00:00|8.11|6.51|8.1|6.5|8.11|6.51|8.1|6.5|0
1720602300000|2024-07-10 09:05:00|8.11|6.51|8.11|6.51|8.11|6.51|8.1|6.5|0
1720602600000|2024-07-10 09:10:00|8.1|6.5|8.09|6.49|8.1|6.5|8.09|6.49|0
1720602900000|2024-07-10 09:15:00|8.1|6.5|8.09|6.49|8.1|6.5|8.09|6.49|0
1720603200000|2024-07-10 09:20:00|8.08|6.48|8.08|6.48|8.08|6.48|8.08|6.48|0
1720603500000|2024-07-10 09:25:00|8.09|6.49|8.09|6.49|8.09|6.49|8.08|6.48|0
1720603800000|2024-07-10 09:30:00|8.08|6.48|8.08|6.48|8.09|6.49|8.08|6.48|0
1720604400000|2024-07-10 09:40:00|8.09|6.49|8.1|6.5|8.1|6.5|8.08|6.48|0
1720604700000|2024-07-10 09:45:00|8.09|6.49|8.09|6.49|8.1|6.5|8.09|6.49|0
1720605000000|2024-07-10 09:50:00|8.08|6.48|8.08|6.48|8.08|6.48|8.08|6.48|0
1720605300000|2024-07-10 09:55:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1720605600000|2024-07-10 10:00:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1720605900000|2024-07-10 10:05:00|8.09|6.49|8.08|6.48|8.09|6.49|8.08|6.48|0
1720606200000|2024-07-10 10:10:00|8.09|6.49|8.08|6.48|8.09|6.49|8.08|6.48|0
1720606500000|2024-07-10 10:15:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1720606800000|2024-07-10 10:20:00|8.06|6.46|8.06|6.46|8.08|6.48|8.06|6.46|0
1720607100000|2024-07-10 10:25:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1720607400000|2024-07-10 10:30:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1720607700000|2024-07-10 10:35:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1720608000000|2024-07-10 10:40:00|8.05|6.45|8.06|6.46|8.06|6.46|8.05|6.45|0
1720608300000|2024-07-10 10:45:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1720608600000|2024-07-10 10:50:00|8.06|6.46|8.06|6.46|8.07|6.47|8.06|6.46|0
1720608900000|2024-07-10 10:55:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1720609200000|2024-07-10 11:00:00|8.06|6.46|8.08|6.48|8.08|6.48|8.06|6.46|0
1720609500000|2024-07-10 11:05:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1720609800000|2024-07-10 11:10:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1720610100000|2024-07-10 11:15:00|8.06|6.46|8.07|6.47|8.07|6.47|8.06|6.46|0
1720610400000|2024-07-10 11:20:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1720611000000|2024-07-10 11:30:00|8.06|6.46|8.05|6.45|8.06|6.46|8.05|6.45|0
1720611300000|2024-07-10 11:35:00|8.04|6.44|8.02|6.42|8.04|6.44|8.02|6.42|0
1720611600000|2024-07-10 11:40:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1720611900000|2024-07-10 11:45:00|8|6.4|7.99|6.39|8.01|6.41|7.97|6.37|0
1720612200000|2024-07-10 11:50:00|7.98|6.38|7.99|6.39|7.99|6.39|7.98|6.38|0
1720612500000|2024-07-10 11:55:00|7.98|6.38|7.99|6.39|7.99|6.39|7.98|6.38|0
1720612800000|2024-07-10 12:00:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1720613100000|2024-07-10 12:05:00|7.98|6.38|7.96|6.36|7.99|6.39|7.96|6.36|0
1720613400000|2024-07-10 12:10:00|7.95|6.35|7.96|6.36|7.96|6.36|7.95|6.35|0
1720614000000|2024-07-10 12:20:00|7.97|6.37|7.97|6.37|7.98|6.38|7.96|6.36|0
1720614300000|2024-07-10 12:25:00|7.96|6.36|7.96|6.36|7.97|6.37|7.96|6.36|0
1720614600000|2024-07-10 12:30:00|7.97|6.37|7.96|6.36|7.97|6.37|7.95|6.35|0
1720614900000|2024-07-10 12:35:00|7.95|6.35|7.97|6.37|7.97|6.37|7.95|6.35|0
1720615200000|2024-07-10 12:40:00|7.96|6.36|7.96|6.36|7.97|6.37|7.95|6.35|0
1720615500000|2024-07-10 12:45:00|7.97|6.37|8.14|6.54|8.14|6.54|7.97|6.37|0
1720615800000|2024-07-10 12:50:00|8.15|6.55|8.14|6.54|8.15|6.55|8.13|6.53|0
1720616100000|2024-07-10 12:55:00|8.13|6.53|8.15|6.55|8.15|6.55|8.13|6.53|0
1720616400000|2024-07-10 13:00:00|8.14|6.54|8.13|6.53|8.15|6.55|8.13|6.53|0
1720616700000|2024-07-10 13:05:00|8.14|6.54|8.12|6.52|8.14|6.54|8.12|6.52|0
1720617000000|2024-07-10 13:10:00|8.13|6.53|8.14|6.54|8.15|6.55|8.12|6.52|0
1720617300000|2024-07-10 13:15:00|8.15|6.55|8.15|6.55|8.15|6.55|8.13|6.53|0
1720617600000|2024-07-10 13:20:00|8.14|6.54|8.14|6.54|8.14|6.54|8.14|6.54|0
1720617900000|2024-07-10 13:25:00|8.13|6.53|8.15|6.55|8.15|6.55|8.13|6.53|0
1720618200000|2024-07-10 13:30:00|8.14|6.54|8.16|6.56|8.17|6.57|8.11|6.51|0
1720618500000|2024-07-10 13:35:00|8.17|6.57|8.16|6.56|8.19|6.59|8.16|6.56|0
1720618800000|2024-07-10 13:40:00|8.18|6.58|8.16|6.56|8.18|6.58|8.14|6.54|0
1720619100000|2024-07-10 13:45:00|8.15|6.55|8.11|6.51|8.16|6.56|8.1|6.5|0
1720619400000|2024-07-10 13:50:00|8.12|6.52|8.11|6.51|8.14|6.54|8.11|6.51|0
1720619700000|2024-07-10 13:55:00|8.12|6.52|8.11|6.51|8.13|6.53|8.1|6.5|0
1720620000000|2024-07-10 14:00:00|8.1|6.5|8.06|6.46|8.13|6.53|8.06|6.46|0
1720620300000|2024-07-10 14:05:00|8.07|6.47|8.05|6.45|8.08|6.48|8.04|6.44|0
1720620600000|2024-07-10 14:10:00|8.06|6.46|8.04|6.44|8.07|6.47|8.04|6.44|0
1720620900000|2024-07-10 14:15:00|8.05|6.45|8.09|6.49|8.11|6.51|8.04|6.44|0
1720621200000|2024-07-10 14:20:00|8.08|6.48|8.03|6.43|8.13|6.53|8.02|6.42|0
1720621500000|2024-07-10 14:25:00|8.02|6.42|8.02|6.42|8.04|6.44|8.01|6.41|0
1720621800000|2024-07-10 14:30:00|8.03|6.43|8.05|6.45|8.06|6.46|8.02|6.42|0
1720622100000|2024-07-10 14:35:00|8.04|6.44|8.04|6.44|8.07|6.47|8.03|6.43|0
1720622400000|2024-07-10 14:40:00|8.03|6.43|8.05|6.45|8.06|6.46|8.02|6.42|0
1720622700000|2024-07-10 14:45:00|8.06|6.46|8.04|6.44|8.06|6.46|8.03|6.43|0
1720623000000|2024-07-10 14:50:00|8.03|6.43|8.06|6.46|8.07|6.47|8.03|6.43|0
1720623300000|2024-07-10 14:55:00|8.07|6.47|8.07|6.47|8.09|6.49|8.05|6.45|0
1720623600000|2024-07-10 15:00:00|8.08|6.48|8.07|6.47|8.11|6.51|8.06|6.46|0
1720623900000|2024-07-10 15:05:00|8.08|6.48|8.04|6.44|8.08|6.48|8.04|6.44|0
1720624200000|2024-07-10 15:10:00|8.05|6.45|8.06|6.46|8.06|6.46|8.03|6.43|0
1720624500000|2024-07-10 15:15:00|8.05|6.45|8.02|6.42|8.06|6.46|8.02|6.42|0
1720624800000|2024-07-10 15:20:00|8.03|6.43|8|6.4|8.03|6.43|8|6.4|0
1720625100000|2024-07-10 15:25:00|7.99|6.39|8.04|6.44|8.05|6.45|7.97|6.37|0
1720625400000|2024-07-10 15:30:00|8.03|6.43|8.03|6.43|8.04|6.44|7.99|6.39|0
1720625700000|2024-07-10 15:35:00|8.04|6.44|8.03|6.43|8.04|6.44|8.02|6.42|0
1720626000000|2024-07-10 15:40:00|8.04|6.44|8|6.4|8.04|6.44|8|6.4|0
1720626300000|2024-07-10 15:45:00|8.01|6.41|8.04|6.44|8.04|6.44|8|6.4|0
1720626600000|2024-07-10 15:50:00|8.03|6.43|8.01|6.41|8.03|6.43|8.01|6.41|0
1720626900000|2024-07-10 15:55:00|8.02|6.42|8.01|6.41|8.02|6.42|8|6.4|0
1720627200000|2024-07-10 16:00:00|8|6.4|7.98|6.38|8.01|6.41|7.98|6.38|0
1720627500000|2024-07-10 16:05:00|7.97|6.37|7.98|6.38|7.99|6.39|7.97|6.37|0
1720627800000|2024-07-10 16:10:00|7.99|6.39|7.97|6.37|7.99|6.39|7.97|6.37|0
1720628100000|2024-07-10 16:15:00|7.96|6.36|7.92|6.32|7.96|6.36|7.91|6.31|0
1720628400000|2024-07-10 16:20:00|7.91|6.31|7.95|6.35|8.07|6.47|7.91|6.31|0
1720628700000|2024-07-10 16:25:00|7.96|6.36|7.95|6.35|7.96|6.36|7.93|6.33|0
1720629000000|2024-07-10 16:30:00|7.94|6.34|7.97|6.37|7.97|6.37|7.92|6.32|0
1720629300000|2024-07-10 16:35:00|7.98|6.38|7.96|6.36|7.98|6.38|7.94|6.34|0
1720629600000|2024-07-10 16:40:00|7.95|6.35|7.9|6.3|8|6.4|7.9|6.3|0
1720629900000|2024-07-10 16:45:00|7.91|6.31|7.92|6.32|7.92|6.32|7.9|6.3|0
1720630200000|2024-07-10 16:50:00|7.93|6.33|7.91|6.31|7.94|6.34|7.91|6.31|0
1720630500000|2024-07-10 16:55:00|7.92|6.32|7.95|6.35|7.96|6.36|7.87|6.27|0
1720630800000|2024-07-10 17:00:00|7.96|6.36|7.9|6.3|7.97|6.37|7.9|6.3|0
1720631100000|2024-07-10 17:05:00|7.89|6.29|7.92|6.32|7.93|6.33|7.88|6.28|0
1720631400000|2024-07-10 17:10:00|7.91|6.31|7.92|6.32|7.95|6.35|7.9|6.3|0
1720631700000|2024-07-10 17:15:00|7.91|6.31|7.93|6.33|7.94|6.34|7.9|6.3|0
1720632000000|2024-07-10 17:20:00|7.92|6.32|7.97|6.37|7.97|6.37|7.91|6.31|0
1720632300000|2024-07-10 17:25:00|7.98|6.38|7.94|6.34|7.98|6.38|7.93|6.33|0
1720632600000|2024-07-10 17:30:00|7.93|6.33|7.93|6.33|7.96|6.36|7.92|6.32|0
1720632900000|2024-07-10 17:35:00|7.94|6.34|7.93|6.33|7.95|6.35|7.92|6.32|0
1720633200000|2024-07-10 17:40:00|7.92|6.32|7.91|6.31|7.93|6.33|7.9|6.3|0
1720633500000|2024-07-10 17:45:00|7.9|6.3|7.9|6.3|7.91|6.31|7.89|6.29|0
1720633800000|2024-07-10 17:50:00|7.89|6.29|7.88|6.28|7.9|6.3|7.86|6.26|0
1720634100000|2024-07-10 17:55:00|7.87|6.27|7.87|6.27|7.89|6.29|7.86|6.26|0
1720634400000|2024-07-10 18:00:00|7.86|6.26|7.87|6.27|7.88|6.28|7.86|6.26|0
1720634700000|2024-07-10 18:05:00|7.88|6.28|7.89|6.29|7.9|6.3|7.88|6.28|0
1720635000000|2024-07-10 18:10:00|7.9|6.3|7.87|6.27|7.91|6.31|7.87|6.27|0
1720635300000|2024-07-10 18:15:00|7.88|6.28|7.91|6.31|7.91|6.31|7.88|6.28|0
1720635600000|2024-07-10 18:20:00|7.92|6.32|7.92|6.32|7.92|6.32|7.89|6.29|0
1720635900000|2024-07-10 18:25:00|7.91|6.31|7.9|6.3|7.92|6.32|7.89|6.29|0
1720636200000|2024-07-10 18:30:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1720636500000|2024-07-10 18:35:00|7.87|6.27|7.87|6.27|7.88|6.28|7.86|6.26|0
1720636800000|2024-07-10 18:40:00|7.88|6.28|7.94|6.34|8.02|6.42|7.86|6.26|0
1720637100000|2024-07-10 18:45:00|7.93|6.33|7.9|6.3|7.93|6.33|7.87|6.27|0
1720637400000|2024-07-10 18:50:00|7.89|6.29|7.91|6.31|7.91|6.31|7.89|6.29|0
1720637700000|2024-07-10 18:55:00|7.92|6.32|7.89|6.29|7.93|6.33|7.89|6.29|0
1720638000000|2024-07-10 19:00:00|7.9|6.3|7.92|6.32|7.92|6.32|7.9|6.3|0
1720638300000|2024-07-10 19:05:00|7.93|6.33|7.91|6.31|7.94|6.34|7.91|6.31|0
1720638600000|2024-07-10 19:10:00|7.92|6.32|7.91|6.31|7.92|6.32|7.9|6.3|0
1720638900000|2024-07-10 19:15:00|7.92|6.32|7.9|6.3|7.92|6.32|7.9|6.3|0
1720639200000|2024-07-10 19:20:00|7.91|6.31|7.91|6.31|7.91|6.31|7.9|6.3|0
1720639500000|2024-07-10 19:25:00|7.9|6.3|7.9|6.3|7.9|6.3|7.88|6.28|0
1720639800000|2024-07-10 19:30:00|7.91|6.31|7.87|6.27|7.91|6.31|7.85|6.25|0
1720640100000|2024-07-10 19:35:00|7.88|6.28|7.84|6.24|7.88|6.28|7.84|6.24|0
1720640400000|2024-07-10 19:40:00|7.83|6.23|7.94|6.34|7.96|6.36|7.83|6.23|0
1720640700000|2024-07-10 19:45:00|7.95|6.35|7.86|6.26|7.95|6.35|7.86|6.26|0
1720641000000|2024-07-10 19:50:00|7.87|6.27|7.76|6.16|7.87|6.27|7.76|6.16|0
1720641300000|2024-07-10 19:55:00|7.78|6.18|7.9|6.3|7.94|6.34|7.76|6.16|0
1720641600000|2024-07-10 20:00:00|7.92|6.32|7.97|6.37|7.97|6.37|7.92|6.32|0
1720641900000|2024-07-10 20:05:00|7.96|6.36|7.95|6.35|7.98|6.38|7.94|6.34|0
1720642200000|2024-07-10 20:10:00|7.96|6.36|7.96|6.36|7.96|6.36|7.95|6.35|0
1720642500000|2024-07-10 20:15:00|8.16|6.16|8.14|6.14|8.17|6.17|8.14|6.14|0
1720642800000|2024-07-10 20:20:00|8.15|6.15|8.14|6.14|8.15|6.15|8.14|6.14|0
1720643100000|2024-07-10 20:25:00|8.13|6.13|8.13|6.13|8.13|6.13|8.13|6.13|0
1720643400000|2024-07-10 20:30:00|8.14|6.14|8.15|6.15|8.15|6.15|8.13|6.13|0
1720644000000|2024-07-10 20:40:00|8.14|6.14|8.14|6.14|8.14|6.14|8.14|6.14|0
1720644300000|2024-07-10 20:45:00|8.15|6.15|8.15|6.15|8.16|6.16|8.14|6.14|0
1720644600000|2024-07-10 20:50:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1720644900000|2024-07-10 20:55:00|8.15|6.15|8.15|6.15|8.16|6.16|8.14|6.14|0
1720646400000|2024-07-10 21:20:00|8.14|6.14|8.14|6.14|8.14|6.14|8.14|6.14|0
1720648800000|2024-07-10 22:00:00|8.15|6.15|8.14|6.14|8.16|6.16|8.13|6.13|0
1720649100000|2024-07-10 22:05:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1720649400000|2024-07-10 22:10:00|8.16|6.16|8.16|6.16|8.16|6.16|8.15|6.15|0
1720649700000|2024-07-10 22:15:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1720650000000|2024-07-10 22:20:00|8.14|6.14|8.12|6.12|8.15|6.15|8.12|6.12|0
1720650300000|2024-07-10 22:25:00|8.13|6.13|8.13|6.13|8.13|6.13|8.12|6.12|0
1720650900000|2024-07-10 22:35:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1720651200000|2024-07-10 22:40:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1720651500000|2024-07-10 22:45:00|8.16|6.16|8.16|6.16|8.16|6.16|8.15|6.15|0
1720651800000|2024-07-10 22:50:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1720652100000|2024-07-10 22:55:00|8.14|6.14|8.14|6.14|8.14|6.14|8.14|6.14|0
1720652700000|2024-07-10 23:05:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1720653000000|2024-07-10 23:10:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1720653300000|2024-07-10 23:15:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1720653600000|2024-07-10 23:20:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1720653900000|2024-07-10 23:25:00|8.16|6.16|8.15|6.15|8.16|6.16|8.15|6.15|0
1720654200000|2024-07-10 23:30:00|8.16|6.16|8.16|6.16|8.16|6.16|8.16|6.16|0
1720654500000|2024-07-10 23:35:00|8.15|6.15|8.14|6.14|8.15|6.15|8.14|6.14|0
1720654800000|2024-07-10 23:40:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1720655100000|2024-07-10 23:45:00|8.14|6.14|8.15|6.15|8.15|6.15|8.14|6.14|0
1720655400000|2024-07-10 23:50:00|8.16|6.16|8.15|6.15|8.16|6.16|8.14|6.14|0
1720655700000|2024-07-10 23:55:00|8.14|6.14|8.14|6.14|8.14|6.14|8.14|6.14|0
1720656000000|2024-07-11 00:00:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1720656300000|2024-07-11 00:05:00|8.16|6.16|8.15|6.15|8.16|6.16|8.14|6.14|0
1720656600000|2024-07-11 00:10:00|8.16|6.16|8.16|6.16|8.16|6.16|8.16|6.16|0
1720656900000|2024-07-11 00:15:00|7.96|6.36|7.96|6.36|7.96|6.36|7.95|6.35|0
1720657200000|2024-07-11 00:20:00|7.95|6.35|8.03|6.43|8.03|6.43|7.95|6.35|0
1720657500000|2024-07-11 00:25:00|8.04|6.44|8.05|6.45|8.05|6.45|8.04|6.44|0
1720657800000|2024-07-11 00:30:00|8.06|6.46|8.06|6.46|8.06|6.46|8.06|6.46|0
1720658100000|2024-07-11 00:35:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1720658700000|2024-07-11 00:45:00|8.05|6.45|8.06|6.46|8.07|6.47|8.05|6.45|0
1720659000000|2024-07-11 00:50:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1720659300000|2024-07-11 00:55:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1720659600000|2024-07-11 01:00:00|8.06|6.46|8.06|6.46|8.07|6.47|8.06|6.46|0
1720659900000|2024-07-11 01:05:00|8.07|6.47|8.08|6.48|8.08|6.48|8.06|6.46|0
1720660200000|2024-07-11 01:10:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1720660500000|2024-07-11 01:15:00|8.06|6.46|8.06|6.46|8.07|6.47|8.06|6.46|0
1720660800000|2024-07-11 01:20:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1720661100000|2024-07-11 01:25:00|8.06|6.46|8.05|6.45|8.07|6.47|8.05|6.45|0
1720661400000|2024-07-11 01:30:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1720661700000|2024-07-11 01:35:00|8.03|6.43|8.03|6.43|8.04|6.44|8.03|6.43|0
1720662000000|2024-07-11 01:40:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1720662300000|2024-07-11 01:45:00|8.01|6.41|8.02|6.42|8.02|6.42|8.01|6.41|0
1720662600000|2024-07-11 01:50:00|8.01|6.41|8.02|6.42|8.02|6.42|8|6.4|0
1720662900000|2024-07-11 01:55:00|8.01|6.41|8.01|6.41|8.01|6.41|8|6.4|0
1720663200000|2024-07-11 02:00:00|8.02|6.42|8.01|6.41|8.02|6.42|8.01|6.41|0
1720663800000|2024-07-11 02:10:00|8|6.4|8|6.4|8|6.4|8|6.4|0
1720664100000|2024-07-11 02:15:00|8.01|6.41|8.01|6.41|8.01|6.41|8.01|6.41|0
1720664400000|2024-07-11 02:20:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1720664700000|2024-07-11 02:25:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1720665000000|2024-07-11 02:30:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1720665300000|2024-07-11 02:35:00|8.01|6.41|8.02|6.42|8.02|6.42|8.01|6.41|0
1720665600000|2024-07-11 02:40:00|8.01|6.41|8.01|6.41|8.01|6.41|8.01|6.41|0
1720665900000|2024-07-11 02:45:00|8.02|6.42|8.02|6.42|8.02|6.42|8.01|6.41|0
1720666200000|2024-07-11 02:50:00|8.01|6.41|8.01|6.41|8.01|6.41|8.01|6.41|0
1720666500000|2024-07-11 02:55:00|8.06|6.46|8.06|6.46|8.06|6.46|8.06|6.46|0
1720666800000|2024-07-11 03:00:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1720668000000|2024-07-11 03:20:00|8.06|6.46|8.06|6.46|8.06|6.46|8.06|6.46|0
1720668600000|2024-07-11 03:30:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1720669500000|2024-07-11 03:45:00|8.03|6.43|8.03|6.43|8.04|6.44|8.03|6.43|0
1720670100000|2024-07-11 03:55:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1720670400000|2024-07-11 04:00:00|8.03|6.43|8.03|6.43|8.03|6.43|8.02|6.42|0
1720671000000|2024-07-11 04:10:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1720672200000|2024-07-11 04:30:00|8.03|6.43|8.03|6.43|8.03|6.43|8.03|6.43|0
1720672500000|2024-07-11 04:35:00|8.02|6.42|8.03|6.43|8.03|6.43|8.02|6.42|0
1720673100000|2024-07-11 04:45:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1720674000000|2024-07-11 05:00:00|8.01|6.41|8.01|6.41|8.01|6.41|8.01|6.41|0
1720674300000|2024-07-11 05:05:00|8.02|6.42|8.01|6.41|8.02|6.42|8.01|6.41|0
1720674900000|2024-07-11 05:15:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1720675200000|2024-07-11 05:20:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1720675500000|2024-07-11 05:25:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1720675800000|2024-07-11 05:30:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1720676100000|2024-07-11 05:35:00|7.99|6.39|8|6.4|8.01|6.41|7.99|6.39|0
1720676400000|2024-07-11 05:40:00|8.01|6.41|8|6.4|8.01|6.41|8|6.4|0
1720676700000|2024-07-11 05:45:00|8.01|6.41|8.01|6.41|8.02|6.42|8|6.4|0
1720677300000|2024-07-11 05:55:00|8.02|6.42|8.03|6.43|8.03|6.43|8.01|6.41|0
1720677600000|2024-07-11 06:00:00|8.02|6.42|8.01|6.41|8.03|6.43|8.01|6.41|0
1720677900000|2024-07-11 06:05:00|8.02|6.42|8.02|6.42|8.02|6.42|8.01|6.41|0
1720678200000|2024-07-11 06:10:00|8.01|6.41|8.02|6.42|8.02|6.42|8.01|6.41|0
1720678500000|2024-07-11 06:15:00|8.03|6.43|8|6.4|8.03|6.43|8|6.4|0
1720678800000|2024-07-11 06:20:00|8.01|6.41|7.88|6.28|8.01|6.41|7.88|6.28|0
1720679100000|2024-07-11 06:25:00|7.87|6.27|7.88|6.28|7.88|6.28|7.87|6.27|0
1720679400000|2024-07-11 06:30:00|7.87|6.27|7.89|6.29|7.89|6.29|7.87|6.27|0
1720679700000|2024-07-11 06:35:00|7.88|6.28|7.88|6.28|7.89|6.29|7.88|6.28|0
1720680000000|2024-07-11 06:40:00|7.89|6.29|7.89|6.29|7.9|6.3|7.88|6.28|0
1720680300000|2024-07-11 06:45:00|7.88|6.28|7.88|6.28|7.89|6.29|7.88|6.28|0
1720680900000|2024-07-11 06:55:00|7.89|6.29|7.88|6.28|7.89|6.29|7.88|6.28|0
1720681200000|2024-07-11 07:00:00|7.89|6.29|7.89|6.29|7.89|6.29|7.88|6.28|0
1720681500000|2024-07-11 07:05:00|7.9|6.3|7.89|6.29|7.91|6.31|7.89|6.29|0
1720681800000|2024-07-11 07:10:00|7.9|6.3|7.9|6.3|7.9|6.3|7.89|6.29|0
1720682100000|2024-07-11 07:15:00|7.91|6.31|7.91|6.31|7.91|6.31|7.9|6.3|0
1720682400000|2024-07-11 07:20:00|7.92|6.32|7.92|6.32|7.92|6.32|7.91|6.31|0
1720682700000|2024-07-11 07:25:00|7.91|6.31|7.92|6.32|7.93|6.33|7.91|6.31|0
1720683000000|2024-07-11 07:30:00|7.93|6.33|7.89|6.29|7.93|6.33|7.89|6.29|0
1720683300000|2024-07-11 07:35:00|7.9|6.3|7.89|6.29|7.9|6.3|7.88|6.28|0
1720683600000|2024-07-11 07:40:00|7.9|6.3|7.89|6.29|7.9|6.3|7.89|6.29|0
1720684200000|2024-07-11 07:50:00|7.88|6.28|7.88|6.28|7.88|6.28|7.88|6.28|0
1720684500000|2024-07-11 07:55:00|7.89|6.29|7.89|6.29|7.89|6.29|7.88|6.28|0
1720684800000|2024-07-11 08:00:00|7.88|6.28|7.88|6.28|7.89|6.29|7.88|6.28|0
1720685100000|2024-07-11 08:05:00|7.87|6.27|7.87|6.27|7.88|6.28|7.87|6.27|0
1720685400000|2024-07-11 08:10:00|7.88|6.28|7.87|6.27|7.88|6.28|7.87|6.27|0
1720685700000|2024-07-11 08:15:00|7.86|6.26|7.87|6.27|7.88|6.28|7.86|6.26|0
1720686000000|2024-07-11 08:20:00|7.95|6.35|7.95|6.35|7.96|6.36|7.94|6.34|0
1720686300000|2024-07-11 08:25:00|7.96|6.36|7.95|6.35|7.97|6.37|7.95|6.35|0
1720686600000|2024-07-11 08:30:00|7.94|6.34|7.95|6.35|7.95|6.35|7.94|6.34|0
1720686900000|2024-07-11 08:35:00|7.96|6.36|7.96|6.36|7.96|6.36|7.95|6.35|0
1720687200000|2024-07-11 08:40:00|7.95|6.35|7.96|6.36|7.97|6.37|7.95|6.35|0
1720687800000|2024-07-11 08:50:00|7.97|6.37|7.96|6.36|7.97|6.37|7.96|6.36|0
1720688100000|2024-07-11 08:55:00|7.97|6.37|7.97|6.37|7.98|6.38|7.97|6.37|0
1720688400000|2024-07-11 09:00:00|7.98|6.38|7.97|6.37|7.98|6.38|7.97|6.37|0
1720688700000|2024-07-11 09:05:00|7.98|6.38|7.98|6.38|7.98|6.38|7.98|6.38|0
1720689000000|2024-07-11 09:10:00|7.99|6.39|7.99|6.39|7.99|6.39|7.98|6.38|0
1720689300000|2024-07-11 09:15:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1720689600000|2024-07-11 09:20:00|7.99|6.39|7.98|6.38|7.99|6.39|7.97|6.37|0
1720689900000|2024-07-11 09:25:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1720690200000|2024-07-11 09:30:00|7.97|6.37|7.99|6.39|8|6.4|7.97|6.37|0
1720690500000|2024-07-11 09:35:00|7.98|6.38|7.98|6.38|7.98|6.38|7.98|6.38|0
1720690800000|2024-07-11 09:40:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1720691100000|2024-07-11 09:45:00|7.97|6.37|7.97|6.37|7.97|6.37|7.97|6.37|0
1720691400000|2024-07-11 09:50:00|7.98|6.38|7.97|6.37|7.98|6.38|7.97|6.37|0
1720691700000|2024-07-11 09:55:00|7.98|6.38|7.98|6.38|7.98|6.38|7.97|6.37|0
1720692000000|2024-07-11 10:00:00|7.97|6.37|7.97|6.37|7.97|6.37|7.97|6.37|0
1720692600000|2024-07-11 10:10:00|7.98|6.38|7.98|6.38|7.99|6.39|7.97|6.37|0
1720692900000|2024-07-11 10:15:00|7.99|6.39|7.98|6.38|7.99|6.39|7.98|6.38|0
1720693200000|2024-07-11 10:20:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1720693800000|2024-07-11 10:30:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1720694100000|2024-07-11 10:35:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1720694700000|2024-07-11 10:45:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1720695000000|2024-07-11 10:50:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1720695300000|2024-07-11 10:55:00|7.99|6.39|7.99|6.39|8|6.4|7.99|6.39|0
1720695600000|2024-07-11 11:00:00|7.98|6.38|7.98|6.38|7.98|6.38|7.98|6.38|0
1720695900000|2024-07-11 11:05:00|7.99|6.39|7.98|6.38|7.99|6.39|7.98|6.38|0
1720696200000|2024-07-11 11:10:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1720696500000|2024-07-11 11:15:00|7.99|6.39|7.99|6.39|7.99|6.39|7.98|6.38|0
1720696800000|2024-07-11 11:20:00|8|6.4|8|6.4|8|6.4|8|6.4|0
1720697100000|2024-07-11 11:25:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1720697400000|2024-07-11 11:30:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1720697700000|2024-07-11 11:35:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1720698000000|2024-07-11 11:40:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1720698300000|2024-07-11 11:45:00|8|6.4|8|6.4|8|6.4|8|6.4|0
1720698600000|2024-07-11 11:50:00|8.01|6.41|8|6.4|8.01|6.41|8|6.4|0
1720698900000|2024-07-11 11:55:00|8.01|6.41|8.01|6.41|8.01|6.41|8|6.4|0
1720699200000|2024-07-11 12:00:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1720699500000|2024-07-11 12:05:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1720699800000|2024-07-11 12:10:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1720700100000|2024-07-11 12:15:00|8.02|6.42|8.04|6.44|8.04|6.44|8.02|6.42|0
1720700400000|2024-07-11 12:20:00|8.03|6.43|8.03|6.43|8.04|6.44|8.03|6.43|0
1720700700000|2024-07-11 12:25:00|8.02|6.42|7.98|6.38|8.02|6.42|7.97|6.37|0
1720701000000|2024-07-11 12:30:00|7.97|6.37|7.94|6.34|7.97|6.37|7.73|6.13|0
1720701300000|2024-07-11 12:35:00|7.95|6.35|7.65|6.05|7.96|6.36|7.64|6.04|0
1720701600000|2024-07-11 12:40:00|7.66|6.06|7.85|6.25|7.87|6.27|7.65|6.05|0
1720701900000|2024-07-11 12:45:00|7.84|6.24|7.9|6.3|7.9|6.3|7.84|6.24|0
1720702200000|2024-07-11 12:50:00|7.92|6.32|7.92|6.32|7.99|6.39|7.83|6.23|0
1720702500000|2024-07-11 12:55:00|7.93|6.33|7.92|6.32|7.93|6.33|7.87|6.27|0
1720702800000|2024-07-11 13:00:00|7.93|6.33|7.87|6.27|7.97|6.37|7.87|6.27|0
1720703100000|2024-07-11 13:05:00|7.88|6.28|7.85|6.25|7.89|6.29|7.84|6.24|0
1720703400000|2024-07-11 13:10:00|7.73|6.13|7.8|6.2|7.99|6.39|7.73|6.13|0
1720703700000|2024-07-11 13:15:00|7.81|6.21|7.74|6.14|7.81|6.21|7.74|6.14|0
1720704000000|2024-07-11 13:20:00|7.75|6.15|7.75|6.15|7.77|6.17|7.74|6.14|0
1720704300000|2024-07-11 13:25:00|7.76|6.16|7.8|6.2|7.83|6.23|7.76|6.16|0
1720704600000|2024-07-11 13:30:00|7.78|6.18|7.79|6.19|7.82|6.22|7.76|6.16|0
1720704900000|2024-07-11 13:35:00|7.8|6.2|7.8|6.2|7.82|6.22|7.77|6.17|0
1720705200000|2024-07-11 13:40:00|7.79|6.19|7.73|6.13|7.83|6.23|7.72|6.12|0
1720705500000|2024-07-11 13:45:00|7.72|6.12|7.78|6.18|7.78|6.18|7.72|6.12|0
1720705800000|2024-07-11 13:50:00|7.77|6.17|7.76|6.16|7.79|6.19|7.73|6.13|0
1720706100000|2024-07-11 13:55:00|7.75|6.15|7.72|6.12|7.79|6.19|7.72|6.12|0
1720706400000|2024-07-11 14:00:00|7.73|6.13|7.67|6.07|7.74|6.14|7.67|6.07|0
1720706700000|2024-07-11 14:05:00|7.68|6.08|7.75|6.15|7.75|6.15|7.66|6.06|0
1720707000000|2024-07-11 14:10:00|7.74|6.14|7.86|6.26|7.86|6.26|7.73|6.13|0
1720707300000|2024-07-11 14:15:00|7.85|6.25|7.91|6.31|7.95|6.35|7.8|6.2|0
1720707600000|2024-07-11 14:20:00|7.9|6.3|7.99|6.39|7.99|6.39|7.89|6.29|0
1720707900000|2024-07-11 14:25:00|7.97|6.37|7.94|6.34|7.98|6.38|7.81|6.21|0
1720708200000|2024-07-11 14:30:00|7.92|6.32|7.96|6.36|7.96|6.36|7.85|6.25|0
1720708500000|2024-07-11 14:35:00|7.95|6.35|8.12|6.52|8.13|6.53|7.93|6.33|0
1720708800000|2024-07-11 14:40:00|8.13|6.53|8.12|6.52|8.18|6.58|8.1|6.5|0
1720709100000|2024-07-11 14:45:00|8.11|6.51|8.17|6.57|8.21|6.61|8.11|6.51|0
1720709400000|2024-07-11 14:50:00|8.18|6.58|8.2|6.6|8.22|6.62|8.12|6.52|0
1720709700000|2024-07-11 14:55:00|8.19|6.59|8.31|6.71|8.32|6.72|8.19|6.59|0
1720710000000|2024-07-11 15:00:00|8.3|6.7|8.31|6.71|8.34|6.74|8.27|6.67|0
1720710300000|2024-07-11 15:05:00|8.32|6.72|8.04|6.44|8.33|6.73|8.04|6.44|0
1720710600000|2024-07-11 15:10:00|8.03|6.43|8.09|6.49|8.17|6.57|8.02|6.42|0
1720710900000|2024-07-11 15:15:00|8.08|6.48|8.15|6.55|8.17|6.57|8.07|6.47|0
1720711200000|2024-07-11 15:20:00|8.16|6.56|8.32|6.72|8.33|6.73|8.15|6.55|0
1720711500000|2024-07-11 15:25:00|8.31|6.71|8.33|6.73|8.37|6.77|8.28|6.68|0
1720711800000|2024-07-11 15:30:00|8.34|6.74|8.19|6.59|8.38|6.78|8.1|6.5|0
1720712100000|2024-07-11 15:35:00|8.2|6.6|8.2|6.6|8.22|6.62|8.16|6.56|0
1720712400000|2024-07-11 15:40:00|8.21|6.61|8.2|6.6|8.32|6.72|8.2|6.6|0
1720712700000|2024-07-11 15:45:00|8.21|6.61|8.19|6.59|8.23|6.63|8.15|6.55|0
1720713000000|2024-07-11 15:50:00|8.21|6.61|8.24|6.64|8.26|6.66|8.17|6.57|0
1720713300000|2024-07-11 15:55:00|8.23|6.63|8.27|6.67|8.28|6.68|8.22|6.62|0
1720713600000|2024-07-11 16:00:00|8.28|6.68|8.35|6.75|8.36|6.76|8.27|6.67|0
1720713900000|2024-07-11 16:05:00|8.34|6.74|8.2|6.6|8.35|6.75|8.19|6.59|0
1720714200000|2024-07-11 16:10:00|8.19|6.59|8.2|6.6|8.2|6.6|8.16|6.56|0
1720714500000|2024-07-11 16:15:00|8.21|6.61|8.29|6.69|8.29|6.69|8.2|6.6|0
1720714800000|2024-07-11 16:20:00|8.28|6.68|8.3|6.7|8.32|6.72|8.27|6.67|0
1720715100000|2024-07-11 16:25:00|8.31|6.71|8.19|6.59|8.31|6.71|8.19|6.59|0
1720715400000|2024-07-11 16:30:00|8.2|6.6|8.14|6.54|8.21|6.61|8.13|6.53|0
1720715700000|2024-07-11 16:35:00|8.13|6.53|8.15|6.55|8.18|6.58|8.1|6.5|0
1720716000000|2024-07-11 16:40:00|8.16|6.56|8.17|6.57|8.17|6.57|8.12|6.52|0
1720716300000|2024-07-11 16:45:00|8.16|6.56|8.33|6.73|8.33|6.73|8.16|6.56|0
1720716600000|2024-07-11 16:50:00|8.32|6.72|8.35|6.75|8.38|6.78|8.29|6.69|0
1720716900000|2024-07-11 16:55:00|8.34|6.74|8.32|6.72|8.35|6.75|8.28|6.68|0
1720717200000|2024-07-11 17:00:00|8.31|6.71|8.38|6.78|8.39|6.79|8.28|6.68|0
1720717500000|2024-07-11 17:05:00|8.37|6.77|8.29|6.69|8.41|6.81|8.27|6.67|0
1720717800000|2024-07-11 17:10:00|8.28|6.68|8.26|6.66|8.36|6.76|8.25|6.65|0
1720718100000|2024-07-11 17:15:00|8.27|6.67|8.24|6.64|8.27|6.67|8.21|6.61|0
1720718400000|2024-07-11 17:20:00|8.23|6.63|8.27|6.67|8.31|6.71|8.2|6.6|0
1720718700000|2024-07-11 17:25:00|8.28|6.68|8.21|6.61|8.29|6.69|8.21|6.61|0
1720719000000|2024-07-11 17:30:00|8.2|6.6|8.27|6.67|8.29|6.69|8.2|6.6|0
1720719300000|2024-07-11 17:35:00|8.28|6.68|8.34|6.74|8.34|6.74|8.24|6.64|0
1720719600000|2024-07-11 17:40:00|8.33|6.73|8.33|6.73|8.34|6.74|8.28|6.68|0
1720719900000|2024-07-11 17:45:00|8.32|6.72|8.38|6.78|8.41|6.81|8.32|6.72|0
1720720200000|2024-07-11 17:50:00|8.39|6.79|8.38|6.78|8.4|6.8|8.35|6.75|0
1720720500000|2024-07-11 17:55:00|8.37|6.77|8.39|6.79|8.41|6.81|8.36|6.76|0
1720720800000|2024-07-11 18:00:00|8.38|6.78|8.39|6.79|8.41|6.81|8.37|6.77|0
1720721100000|2024-07-11 18:05:00|8.38|6.78|8.36|6.76|8.4|6.8|8.34|6.74|0
1720721400000|2024-07-11 18:10:00|8.35|6.75|8.32|6.72|8.38|6.78|8.31|6.71|0
1720721700000|2024-07-11 18:15:00|8.31|6.71|8.29|6.69|8.32|6.72|8.27|6.67|0
1720722000000|2024-07-11 18:20:00|8.28|6.68|8.28|6.68|8.29|6.69|8.23|6.63|0
1720722300000|2024-07-11 18:25:00|8.29|6.69|8.33|6.73|8.35|6.75|8.28|6.68|0
1720722600000|2024-07-11 18:30:00|8.34|6.74|8.19|6.59|8.35|6.75|8.16|6.56|0
1720722900000|2024-07-11 18:35:00|8.2|6.6|8.19|6.59|8.23|6.63|8.19|6.59|0
1720723200000|2024-07-11 18:40:00|8.2|6.6|8.18|6.58|8.22|6.62|8.17|6.57|0
1720723500000|2024-07-11 18:45:00|8.17|6.57|8.23|6.63|8.25|6.65|8.16|6.56|0
1720723800000|2024-07-11 18:50:00|8.22|6.62|8.61|7.01|8.64|7.04|8.17|6.57|0
1720724100000|2024-07-11 18:55:00|8.6|7|8.59|6.99|8.62|7.02|8.58|6.98|0
1720724400000|2024-07-11 19:00:00|8.58|6.98|8.54|6.94|8.6|7|8.54|6.94|0
1720724700000|2024-07-11 19:05:00|8.53|6.93|8.58|6.98|8.58|6.98|8.53|6.93|0
1720725000000|2024-07-11 19:10:00|8.57|6.97|8.62|7.02|8.63|7.03|8.57|6.97|0
1720725300000|2024-07-11 19:15:00|8.61|7.01|8.59|6.99|8.63|7.03|8.56|6.96|0
1720725600000|2024-07-11 19:20:00|8.6|7|8.6|7|8.63|7.03|8.59|6.99|0
1720725900000|2024-07-11 19:25:00|8.61|7.01|8.68|7.08|8.69|7.09|8.59|6.99|0
1720726200000|2024-07-11 19:30:00|8.66|7.06|8.65|7.05|8.67|7.07|8.62|7.02|0
1720726500000|2024-07-11 19:35:00|8.64|7.04|8.53|6.93|8.64|7.04|8.51|6.91|0
1720726800000|2024-07-11 19:40:00|8.54|6.94|8.66|7.06|8.66|7.06|8.54|6.94|0
1720727100000|2024-07-11 19:45:00|8.64|7.04|8.58|6.98|8.64|7.04|8.56|6.96|0
1720727400000|2024-07-11 19:50:00|8.57|6.97|8.63|7.03|8.65|7.05|8.54|6.94|0
1720727700000|2024-07-11 19:55:00|8.65|7.05|8.65|7.05|8.66|7.06|8.57|6.97|0
1720728000000|2024-07-11 20:00:00|8.66|7.06|8.69|7.09|8.76|7.16|8.66|7.06|0
1720728300000|2024-07-11 20:05:00|8.7|7.1|8.62|7.02|8.71|7.11|8.61|7.01|0
1720728600000|2024-07-11 20:10:00|8.61|7.01|8.65|7.05|8.67|7.07|8.61|7.01|0
1720728900000|2024-07-11 20:15:00|8.85|6.85|8.84|6.84|8.86|6.86|8.83|6.83|0
1720729200000|2024-07-11 20:20:00|8.83|6.83|8.84|6.84|8.84|6.84|8.83|6.83|0
1720729500000|2024-07-11 20:25:00|8.83|6.83|8.82|6.82|8.84|6.84|8.81|6.81|0
1720729800000|2024-07-11 20:30:00|8.81|6.81|8.81|6.81|8.81|6.81|8.8|6.8|0
1720730100000|2024-07-11 20:35:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1720730400000|2024-07-11 20:40:00|8.82|6.82|8.81|6.81|8.82|6.82|8.81|6.81|0
1720730700000|2024-07-11 20:45:00|8.8|6.8|8.82|6.82|8.82|6.82|8.8|6.8|0
1720731000000|2024-07-11 20:50:00|8.81|6.81|8.83|6.83|8.83|6.83|8.81|6.81|0
1720731300000|2024-07-11 20:55:00|8.84|6.84|8.83|6.83|8.84|6.84|8.82|6.82|0
1720731600000|2024-07-11 21:00:00|8.84|6.84|8.84|6.84|8.84|6.84|8.84|6.84|0
1720732500000|2024-07-11 21:15:00|8.86|6.86|8.85|6.85|8.88|6.88|8.84|6.84|0
1720732800000|2024-07-11 21:20:00|8.84|6.84|8.86|6.86|8.86|6.86|8.84|6.84|0
1720733100000|2024-07-11 21:25:00|8.87|6.87|8.87|6.87|8.88|6.88|8.86|6.86|0
1720735200000|2024-07-11 22:00:00|8.86|6.86|8.82|6.82|8.86|6.86|8.8|6.8|0
1720735500000|2024-07-11 22:05:00|8.83|6.83|8.87|6.87|8.88|6.88|8.83|6.83|0
1720735800000|2024-07-11 22:10:00|8.88|6.88|8.88|6.88|8.89|6.89|8.86|6.86|0
1720736100000|2024-07-11 22:15:00|8.89|6.89|8.89|6.89|8.89|6.89|8.88|6.88|0
1720736400000|2024-07-11 22:20:00|8.88|6.88|8.9|6.9|8.91|6.91|8.88|6.88|0
1720736700000|2024-07-11 22:25:00|8.91|6.91|8.87|6.87|8.91|6.91|8.87|6.87|0
1720737000000|2024-07-11 22:30:00|8.85|6.85|8.81|6.81|8.85|6.85|8.79|6.79|0
1720737300000|2024-07-11 22:35:00|8.8|6.8|8.81|6.81|8.82|6.82|8.8|6.8|0
1720737600000|2024-07-11 22:40:00|8.82|6.82|8.82|6.82|8.83|6.83|8.82|6.82|0
1720737900000|2024-07-11 22:45:00|8.83|6.83|8.82|6.82|8.83|6.83|8.82|6.82|0
1720738200000|2024-07-11 22:50:00|8.81|6.81|8.8|6.8|8.82|6.82|8.8|6.8|0
1720738500000|2024-07-11 22:55:00|8.79|6.79|8.8|6.8|8.81|6.81|8.79|6.79|0
1720738800000|2024-07-11 23:00:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1720739100000|2024-07-11 23:05:00|8.77|6.77|8.77|6.77|8.78|6.78|8.77|6.77|0
1720739400000|2024-07-11 23:10:00|8.78|6.78|8.75|6.75|8.78|6.78|8.75|6.75|0
1720739700000|2024-07-11 23:15:00|8.76|6.76|8.75|6.75|8.77|6.77|8.75|6.75|0
1720740000000|2024-07-11 23:20:00|8.76|6.76|8.77|6.77|8.77|6.77|8.75|6.75|0
1720740300000|2024-07-11 23:25:00|8.76|6.76|8.76|6.76|8.77|6.77|8.75|6.75|0
1720740600000|2024-07-11 23:30:00|8.75|6.75|8.76|6.76|8.77|6.77|8.75|6.75|0
1720740900000|2024-07-11 23:35:00|8.75|6.75|8.76|6.76|8.78|6.78|8.75|6.75|0
1720741200000|2024-07-11 23:40:00|8.77|6.77|8.77|6.77|8.78|6.78|8.76|6.76|0
1720741500000|2024-07-11 23:45:00|8.78|6.78|8.81|6.81|8.81|6.81|8.78|6.78|0
1720741800000|2024-07-11 23:50:00|8.82|6.82|8.82|6.82|8.82|6.82|8.8|6.8|0
1720742100000|2024-07-11 23:55:00|8.83|6.83|8.86|6.86|8.89|6.89|8.81|6.81|0
1720742400000|2024-07-12 00:00:00|8.87|6.87|8.82|6.82|8.87|6.87|8.81|6.81|0
1720742700000|2024-07-12 00:05:00|8.81|6.81|8.81|6.81|8.83|6.83|8.8|6.8|0
1720743000000|2024-07-12 00:10:00|8.8|6.8|8.8|6.8|8.8|6.8|8.79|6.79|0
1720743300000|2024-07-12 00:15:00|8.6|7|8.57|6.97|8.6|7|8.57|6.97|0
1720743600000|2024-07-12 00:20:00|8.58|6.98|8.57|6.97|8.58|6.98|8.56|6.96|0
1720743900000|2024-07-12 00:25:00|8.56|6.96|8.55|6.95|8.56|6.96|8.55|6.95|0
1720744200000|2024-07-12 00:30:00|8.54|6.94|8.58|6.98|8.58|6.98|8.54|6.94|0
1720744500000|2024-07-12 00:35:00|8.57|6.97|8.57|6.97|8.58|6.98|8.57|6.97|0
1720744800000|2024-07-12 00:40:00|8.56|6.96|8.57|6.97|8.57|6.97|8.56|6.96|0
1720745100000|2024-07-12 00:45:00|8.58|6.98|8.59|6.99|8.59|6.99|8.57|6.97|0
1720745400000|2024-07-12 00:50:00|8.6|7|8.6|7|8.6|7|8.58|6.98|0
1720745700000|2024-07-12 00:55:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1720746000000|2024-07-12 01:00:00|8.61|7.01|8.59|6.99|8.61|7.01|8.58|6.98|0
1720746300000|2024-07-12 01:05:00|8.58|6.98|8.58|6.98|8.59|6.99|8.58|6.98|0
1720746600000|2024-07-12 01:10:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1720746900000|2024-07-12 01:15:00|8.57|6.97|8.58|6.98|8.58|6.98|8.57|6.97|0
1720747200000|2024-07-12 01:20:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1720747500000|2024-07-12 01:25:00|8.57|6.97|8.58|6.98|8.59|6.99|8.57|6.97|0
1720747800000|2024-07-12 01:30:00|8.59|6.99|8.59|6.99|8.6|7|8.59|6.99|0
1720748100000|2024-07-12 01:35:00|8.6|7|8.61|7.01|8.62|7.02|8.6|7|0
1720748400000|2024-07-12 01:40:00|8.62|7.02|8.6|7|8.63|7.03|8.6|7|0
1720748700000|2024-07-12 01:45:00|8.59|6.99|8.59|6.99|8.6|7|8.58|6.98|0
1720749000000|2024-07-12 01:50:00|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1720749300000|2024-07-12 01:55:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1720749600000|2024-07-12 02:00:00|8.59|6.99|8.6|7|8.61|7.01|8.59|6.99|0
1720749900000|2024-07-12 02:05:00|8.61|7.01|8.62|7.02|8.62|7.02|8.61|7.01|0
1720750200000|2024-07-12 02:10:00|8.61|7.01|8.62|7.02|8.62|7.02|8.61|7.01|0
1720750500000|2024-07-12 02:15:00|8.63|7.03|8.62|7.02|8.64|7.04|8.62|7.02|0
1720750800000|2024-07-12 02:20:00|8.61|7.01|8.61|7.01|8.61|7.01|8.61|7.01|0
1720751100000|2024-07-12 02:25:00|8.6|7|8.59|6.99|8.61|7.01|8.59|6.99|0
1720751400000|2024-07-12 02:30:00|8.6|7|8.59|6.99|8.6|7|8.58|6.98|0
1720751700000|2024-07-12 02:35:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1720752000000|2024-07-12 02:40:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1720752300000|2024-07-12 02:45:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1720752600000|2024-07-12 02:50:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1720752900000|2024-07-12 02:55:00|8.61|7.01|8.61|7.01|8.61|7.01|8.6|7|0
1720753200000|2024-07-12 03:00:00|8.6|7|8.59|6.99|8.6|7|8.58|6.98|0
1720753500000|2024-07-12 03:05:00|8.6|7|8.59|6.99|8.6|7|8.58|6.98|0
1720753800000|2024-07-12 03:10:00|8.6|7|8.59|6.99|8.6|7|8.59|6.99|0
1720754100000|2024-07-12 03:15:00|8.6|7|8.61|7.01|8.61|7.01|8.59|6.99|0
1720754400000|2024-07-12 03:20:00|8.62|7.02|8.62|7.02|8.62|7.02|8.61|7.01|0
1720754700000|2024-07-12 03:25:00|8.63|7.03|8.62|7.02|8.63|7.03|8.62|7.02|0
1720755000000|2024-07-12 03:30:00|8.61|7.01|8.6|7|8.61|7.01|8.6|7|0
1720755300000|2024-07-12 03:35:00|8.59|6.99|8.59|6.99|8.59|6.99|8.59|6.99|0
1720755600000|2024-07-12 03:40:00|8.58|6.98|8.59|6.99|8.59|6.99|8.58|6.98|0
1720755900000|2024-07-12 03:45:00|8.58|6.98|8.58|6.98|8.58|6.98|8.58|6.98|0
1720756200000|2024-07-12 03:50:00|8.59|6.99|8.58|6.98|8.59|6.99|8.58|6.98|0
1720756500000|2024-07-12 03:55:00|8.59|6.99|8.59|6.99|8.59|6.99|8.59|6.99|0
1720756800000|2024-07-12 04:00:00|8.58|6.98|8.6|7|8.6|7|8.58|6.98|0
1720757100000|2024-07-12 04:05:00|8.59|6.99|8.59|6.99|8.59|6.99|8.58|6.98|0
1720757400000|2024-07-12 04:10:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1720758000000|2024-07-12 04:20:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1720758300000|2024-07-12 04:25:00|8.58|6.98|8.58|6.98|8.58|6.98|8.58|6.98|0
1720758600000|2024-07-12 04:30:00|8.59|6.99|8.6|7|8.6|7|8.58|6.98|0
1720758900000|2024-07-12 04:35:00|8.59|6.99|8.59|6.99|8.59|6.99|8.59|6.99|0
1720759200000|2024-07-12 04:40:00|8.6|7|8.6|7|8.6|7|8.6|7|0
1720759500000|2024-07-12 04:45:00|8.59|6.99|8.59|6.99|8.59|6.99|8.58|6.98|0
1720759800000|2024-07-12 04:50:00|8.6|7|8.63|7.03|8.63|7.03|8.6|7|0
1720760100000|2024-07-12 04:55:00|8.62|7.02|8.62|7.02|8.64|7.04|8.62|7.02|0
1720760400000|2024-07-12 05:00:00|8.63|7.03|8.61|7.01|8.63|7.03|8.61|7.01|0
1720760700000|2024-07-12 05:05:00|8.62|7.02|8.62|7.02|8.62|7.02|8.61|7.01|0
1720761000000|2024-07-12 05:10:00|8.63|7.03|8.66|7.06|8.66|7.06|8.63|7.03|0
1720761300000|2024-07-12 05:15:00|8.67|7.07|8.64|7.04|8.67|7.07|8.63|7.03|0
1720761600000|2024-07-12 05:20:00|8.65|7.05|8.6|7|8.65|7.05|8.6|7|0
1720761900000|2024-07-12 05:25:00|8.59|6.99|8.59|6.99|8.6|7|8.59|6.99|0
1720762200000|2024-07-12 05:30:00|8.58|6.98|8.58|6.98|8.58|6.98|8.56|6.96|0
1720762500000|2024-07-12 05:35:00|8.57|6.97|8.59|6.99|8.59|6.99|8.57|6.97|0
1720762800000|2024-07-12 05:40:00|8.58|6.98|8.56|6.96|8.58|6.98|8.55|6.95|0
1720763100000|2024-07-12 05:45:00|8.55|6.95|8.57|6.97|8.57|6.97|8.55|6.95|0
1720763400000|2024-07-12 05:50:00|8.56|6.96|8.57|6.97|8.57|6.97|8.56|6.96|0
1720763700000|2024-07-12 05:55:00|8.58|6.98|8.56|6.96|8.58|6.98|8.55|6.95|0
1720764000000|2024-07-12 06:00:00|8.55|6.95|8.54|6.94|8.55|6.95|8.52|6.92|0
1720764300000|2024-07-12 06:05:00|8.55|6.95|8.56|6.96|8.56|6.96|8.54|6.94|0
1720764600000|2024-07-12 06:10:00|8.55|6.95|8.58|6.98|8.58|6.98|8.54|6.94|0
1720764900000|2024-07-12 06:15:00|8.57|6.97|8.53|6.93|8.57|6.97|8.53|6.93|0
1720765200000|2024-07-12 06:20:00|8.54|6.94|8.52|6.92|8.54|6.94|8.52|6.92|0
1720765500000|2024-07-12 06:25:00|8.53|6.93|8.53|6.93|8.53|6.93|8.52|6.92|0
1720765800000|2024-07-12 06:30:00|8.52|6.92|8.52|6.92|8.53|6.93|8.52|6.92|0
1720766100000|2024-07-12 06:35:00|8.53|6.93|8.54|6.94|8.54|6.94|8.52|6.92|0
1720766400000|2024-07-12 06:40:00|8.53|6.93|8.55|6.95|8.55|6.95|8.53|6.93|0
1720766700000|2024-07-12 06:45:00|8.54|6.94|8.55|6.95|8.55|6.95|8.53|6.93|0
1720767000000|2024-07-12 06:50:00|8.56|6.96|8.55|6.95|8.56|6.96|8.54|6.94|0
1720767300000|2024-07-12 06:55:00|8.56|6.96|8.54|6.94|8.56|6.96|8.54|6.94|0
1720767600000|2024-07-12 07:00:00|8.55|6.95|8.52|6.92|8.55|6.95|8.52|6.92|0
1720767900000|2024-07-12 07:05:00|8.53|6.93|8.54|6.94|8.55|6.95|8.52|6.92|0
1720768200000|2024-07-12 07:10:00|8.55|6.95|8.57|6.97|8.58|6.98|8.55|6.95|0
1720768500000|2024-07-12 07:15:00|8.58|6.98|8.57|6.97|8.58|6.98|8.56|6.96|0
1720768800000|2024-07-12 07:20:00|8.58|6.98|8.54|6.94|8.58|6.98|8.54|6.94|0
1720769100000|2024-07-12 07:25:00|8.55|6.95|8.57|6.97|8.58|6.98|8.54|6.94|0
1720769400000|2024-07-12 07:30:00|8.58|6.98|8.6|7|8.6|7|8.56|6.96|0
1720769700000|2024-07-12 07:35:00|8.61|7.01|8.6|7|8.61|7.01|8.59|6.99|0
1720770000000|2024-07-12 07:40:00|8.61|7.01|8.58|6.98|8.61|7.01|8.58|6.98|0
1720770300000|2024-07-12 07:45:00|8.59|6.99|8.57|6.97|8.59|6.99|8.56|6.96|0
1720770600000|2024-07-12 07:50:00|8.58|6.98|8.49|6.89|8.58|6.98|8.47|6.87|0
1720770900000|2024-07-12 07:55:00|8.48|6.88|8.47|6.87|8.49|6.89|8.47|6.87|0
1720771200000|2024-07-12 08:00:00|8.48|6.88|8.45|6.85|8.48|6.88|8.44|6.84|0
1720771500000|2024-07-12 08:05:00|8.46|6.86|8.45|6.85|8.46|6.86|8.45|6.85|0
1720771800000|2024-07-12 08:10:00|8.46|6.86|8.47|6.87|8.47|6.87|8.45|6.85|0
1720772100000|2024-07-12 08:15:00|8.46|6.86|8.45|6.85|8.47|6.87|8.44|6.84|0
1720772400000|2024-07-12 08:20:00|8.44|6.84|8.42|6.82|8.45|6.85|8.41|6.81|0
1720772700000|2024-07-12 08:25:00|8.41|6.81|8.42|6.82|8.42|6.82|8.4|6.8|0
1720773000000|2024-07-12 08:30:00|8.41|6.81|8.42|6.82|8.42|6.82|8.41|6.81|0
1720773300000|2024-07-12 08:35:00|8.41|6.81|8.4|6.8|8.42|6.82|8.4|6.8|0
1720773600000|2024-07-12 08:40:00|8.41|6.81|8.41|6.81|8.41|6.81|8.4|6.8|0
1720773900000|2024-07-12 08:45:00|8.4|6.8|8.4|6.8|8.41|6.81|8.39|6.79|0
1720774200000|2024-07-12 08:50:00|8.39|6.79|8.41|6.81|8.42|6.82|8.39|6.79|0
1720774500000|2024-07-12 08:55:00|8.42|6.82|8.39|6.79|8.42|6.82|8.39|6.79|0
1720774800000|2024-07-12 09:00:00|8.4|6.8|8.39|6.79|8.4|6.8|8.39|6.79|0
1720775100000|2024-07-12 09:05:00|8.38|6.78|8.38|6.78|8.4|6.8|8.38|6.78|0
1720775400000|2024-07-12 09:10:00|8.39|6.79|8.39|6.79|8.39|6.79|8.37|6.77|0
1720775700000|2024-07-12 09:15:00|8.4|6.8|8.39|6.79|8.4|6.8|8.39|6.79|0
1720776000000|2024-07-12 09:20:00|8.4|6.8|8.43|6.83|8.43|6.83|8.39|6.79|0
1720776300000|2024-07-12 09:25:00|8.44|6.84|8.43|6.83|8.45|6.85|8.42|6.82|0
1720776600000|2024-07-12 09:30:00|8.42|6.82|8.43|6.83|8.44|6.84|8.42|6.82|0
1720776900000|2024-07-12 09:35:00|8.44|6.84|8.43|6.83|8.44|6.84|8.43|6.83|0
1720777200000|2024-07-12 09:40:00|8.42|6.82|8.4|6.8|8.42|6.82|8.4|6.8|0
1720777500000|2024-07-12 09:45:00|8.41|6.81|8.39|6.79|8.41|6.81|8.39|6.79|0
1720777800000|2024-07-12 09:50:00|8.4|6.8|8.41|6.81|8.41|6.81|8.39|6.79|0
1720778100000|2024-07-12 09:55:00|8.4|6.8|8.39|6.79|8.4|6.8|8.39|6.79|0
1720778400000|2024-07-12 10:00:00|8.38|6.78|8.4|6.8|8.4|6.8|8.37|6.77|0
1720778700000|2024-07-12 10:05:00|8.39|6.79|8.39|6.79|8.39|6.79|8.38|6.78|0
1720779000000|2024-07-12 10:10:00|8.4|6.8|8.38|6.78|8.4|6.8|8.37|6.77|0
1720779300000|2024-07-12 10:15:00|8.37|6.77|8.38|6.78|8.39|6.79|8.37|6.77|0
1720779600000|2024-07-12 10:20:00|8.39|6.79|8.4|6.8|8.4|6.8|8.38|6.78|0
1720779900000|2024-07-12 10:25:00|8.41|6.81|8.39|6.79|8.42|6.82|8.39|6.79|0
1720780200000|2024-07-12 10:30:00|8.47|6.87|8.39|6.79|8.48|6.88|8.39|6.79|0
1720780500000|2024-07-12 10:35:00|8.38|6.78|8.39|6.79|8.39|6.79|8.38|6.78|0
1720780800000|2024-07-12 10:40:00|8.38|6.78|8.39|6.79|8.4|6.8|8.38|6.78|0
1720781100000|2024-07-12 10:45:00|8.4|6.8|8.48|6.88|8.48|6.88|8.38|6.78|0
1720781400000|2024-07-12 10:50:00|8.47|6.87|8.43|6.83|8.48|6.88|8.42|6.82|0
1720781700000|2024-07-12 10:55:00|8.44|6.84|8.44|6.84|8.46|6.86|8.43|6.83|0
1720782000000|2024-07-12 11:00:00|8.43|6.83|8.48|6.88|8.48|6.88|8.42|6.82|0
1720782300000|2024-07-12 11:05:00|8.47|6.87|8.5|6.9|8.51|6.91|8.47|6.87|0
1720782600000|2024-07-12 11:10:00|8.49|6.89|8.47|6.87|8.49|6.89|8.47|6.87|0
1720782900000|2024-07-12 11:15:00|8.48|6.88|8.44|6.84|8.48|6.88|8.43|6.83|0
1720783200000|2024-07-12 11:20:00|8.43|6.83|8.44|6.84|8.44|6.84|8.43|6.83|0
1720783500000|2024-07-12 11:25:00|8.43|6.83|8.44|6.84|8.45|6.85|8.43|6.83|0
1720783800000|2024-07-12 11:30:00|8.43|6.83|8.42|6.82|8.43|6.83|8.41|6.81|0
1720784100000|2024-07-12 11:35:00|8.41|6.81|8.42|6.82|8.43|6.83|8.4|6.8|0
1720784400000|2024-07-12 11:40:00|8.43|6.83|8.44|6.84|8.44|6.84|8.42|6.82|0
1720784700000|2024-07-12 11:45:00|8.45|6.85|8.43|6.83|8.46|6.86|8.42|6.82|0
1720785000000|2024-07-12 11:50:00|8.42|6.82|8.43|6.83|8.46|6.86|8.42|6.82|0
1720785300000|2024-07-12 11:55:00|8.42|6.82|8.41|6.81|8.43|6.83|8.41|6.81|0
1720785600000|2024-07-12 12:00:00|8.42|6.82|8.43|6.83|8.46|6.86|8.42|6.82|0
1720785900000|2024-07-12 12:05:00|8.42|6.82|8.43|6.83|8.44|6.84|8.41|6.81|0
1720786200000|2024-07-12 12:10:00|8.42|6.82|8.42|6.82|8.45|6.85|8.42|6.82|0
1720786500000|2024-07-12 12:15:00|8.43|6.83|8.44|6.84|8.46|6.86|8.42|6.82|0
1720786800000|2024-07-12 12:20:00|8.45|6.85|8.48|6.88|8.49|6.89|8.45|6.85|0
1720787100000|2024-07-12 12:25:00|8.47|6.87|8.46|6.86|8.48|6.88|8.46|6.86|0
1720787400000|2024-07-12 12:30:00|8.74|7.14|8.47|6.87|8.74|7.14|8.43|6.83|0
1720787700000|2024-07-12 12:35:00|8.46|6.86|8.44|6.84|8.49|6.89|8.36|6.76|0
1720788000000|2024-07-12 12:40:00|8.43|6.83|8.38|6.78|8.44|6.84|8.32|6.72|0
1720788300000|2024-07-12 12:45:00|8.36|6.76|8.28|6.68|8.39|6.79|8.27|6.67|0
1720788600000|2024-07-12 12:50:00|8.26|6.66|8.28|6.68|8.31|6.71|8.26|6.66|0
1720788900000|2024-07-12 12:55:00|8.29|6.69|8.31|6.71|8.31|6.71|8.28|6.68|0
1720789200000|2024-07-12 13:00:00|8.3|6.7|8.3|6.7|8.32|6.72|8.28|6.68|0
1720789500000|2024-07-12 13:05:00|8.29|6.69|8.29|6.69|8.3|6.7|8.27|6.67|0
1720789800000|2024-07-12 13:10:00|8.3|6.7|8.3|6.7|8.32|6.72|8.28|6.68|0
1720790100000|2024-07-12 13:15:00|8.29|6.69|8.33|6.73|8.34|6.74|8.29|6.69|0
1720790400000|2024-07-12 13:20:00|8.34|6.74|8.33|6.73|8.36|6.76|8.31|6.71|0
1720790700000|2024-07-12 13:25:00|8.32|6.72|8.27|6.67|8.33|6.73|8.26|6.66|0
1720791000000|2024-07-12 13:30:00|8.28|6.68|8.29|6.69|8.33|6.73|8.21|6.61|0
1720791300000|2024-07-12 13:35:00|8.28|6.68|8.22|6.62|8.32|6.72|8.21|6.61|0
1720791600000|2024-07-12 13:40:00|8.23|6.63|8.27|6.67|8.28|6.68|8.17|6.57|0
1720791900000|2024-07-12 13:45:00|8.28|6.68|8.18|6.58|8.3|6.7|8.09|6.49|0
1720792200000|2024-07-12 13:50:00|8.17|6.57|8.14|6.54|8.2|6.6|8.14|6.54|0
1720792500000|2024-07-12 13:55:00|8.15|6.55|8.07|6.47|8.17|6.57|8.05|6.45|0
1720792800000|2024-07-12 14:00:00|8.08|6.48|8.05|6.45|8.11|6.51|8|6.4|0
1720793100000|2024-07-12 14:05:00|8.06|6.46|8.14|6.54|8.29|6.69|7.95|6.35|0
1720793400000|2024-07-12 14:10:00|8.12|6.52|8.1|6.5|8.14|6.54|8.07|6.47|0
1720793700000|2024-07-12 14:15:00|8.09|6.49|8.08|6.48|8.12|6.52|8.08|6.48|0
1720794000000|2024-07-12 14:20:00|8.09|6.49|8.09|6.49|8.16|6.56|8.09|6.49|0
1720794300000|2024-07-12 14:25:00|8.08|6.48|8.08|6.48|8.1|6.5|8.07|6.47|0
1720794600000|2024-07-12 14:30:00|8.09|6.49|8.08|6.48|8.19|6.59|8.07|6.47|0
1720794900000|2024-07-12 14:35:00|8.09|6.49|8.17|6.57|8.22|6.62|8.05|6.45|0
1720795200000|2024-07-12 14:40:00|8.16|6.56|8.11|6.51|8.18|6.58|8.11|6.51|0
1720795500000|2024-07-12 14:45:00|8.12|6.52|8.08|6.48|8.15|6.55|8.08|6.48|0
1720795800000|2024-07-12 14:50:00|8.09|6.49|8.06|6.46|8.11|6.51|8.06|6.46|0
1720796100000|2024-07-12 14:55:00|8.07|6.47|8.09|6.49|8.1|6.5|8.07|6.47|0
1720796400000|2024-07-12 15:00:00|8.08|6.48|8.08|6.48|8.11|6.51|8.06|6.46|0
1720796700000|2024-07-12 15:05:00|8.09|6.49|8.03|6.43|8.09|6.49|8.01|6.41|0
1720797000000|2024-07-12 15:10:00|8.02|6.42|8.03|6.43|8.03|6.43|8.01|6.41|0
1720797300000|2024-07-12 15:15:00|8.02|6.42|8.06|6.46|8.07|6.47|8.01|6.41|0
1720797600000|2024-07-12 15:20:00|8.07|6.47|8.06|6.46|8.08|6.48|8.04|6.44|0
1720797900000|2024-07-12 15:25:00|8.05|6.45|8.16|6.56|8.18|6.58|8.02|6.42|0
1720798200000|2024-07-12 15:30:00|8.15|6.55|8.22|6.62|8.22|6.62|8.15|6.55|0
1720798500000|2024-07-12 15:35:00|8.21|6.61|7.44|5.84|8.22|6.62|7.44|5.84|0
1720798800000|2024-07-12 15:40:00|7.45|5.85|7.42|5.82|7.45|5.85|7.41|5.81|0
1720799100000|2024-07-12 15:45:00|7.43|5.83|7.42|5.82|7.45|5.85|7.42|5.82|0
1720799400000|2024-07-12 15:50:00|7.43|5.83|7.43|5.83|7.46|5.86|7.42|5.82|0
1720799700000|2024-07-12 15:55:00|7.44|5.84|7.56|5.96|7.56|5.96|7.43|5.83|0
1720800000000|2024-07-12 16:00:00|7.58|5.98|7.54|5.94|7.6|6|7.52|5.92|0
1720800300000|2024-07-12 16:05:00|7.53|5.93|7.65|6.05|7.65|6.05|7.53|5.93|0
1720800600000|2024-07-12 16:10:00|7.63|6.03|7.64|6.04|7.65|6.05|7.61|6.01|0
1720800900000|2024-07-12 16:15:00|7.63|6.03|7.58|5.98|7.64|6.04|7.57|5.97|0
1720801200000|2024-07-12 16:20:00|7.59|5.99|7.42|5.82|7.59|5.99|7.28|5.68|0
1720801500000|2024-07-12 16:25:00|7.43|5.83|7.45|5.85|7.47|5.87|7.42|5.82|0
1720801800000|2024-07-12 16:30:00|7.44|5.84|7.46|5.86|7.48|5.88|7.43|5.83|0
1720802100000|2024-07-12 16:35:00|7.45|5.85|7.41|5.81|7.45|5.85|7.39|5.79|0
1720802400000|2024-07-12 16:40:00|7.42|5.82|7.42|5.82|7.43|5.83|7.4|5.8|0
1720802700000|2024-07-12 16:45:00|7.43|5.83|7.43|5.83|7.43|5.83|7.4|5.8|0
1720803000000|2024-07-12 16:50:00|7.42|5.82|7.34|5.74|7.42|5.82|7.34|5.74|0
1720803300000|2024-07-12 16:55:00|7.33|5.73|7.3|5.7|7.34|5.74|7.29|5.69|0
1720803600000|2024-07-12 17:00:00|7.31|5.71|7.3|5.7|7.31|5.71|7.29|5.69|0
1720803900000|2024-07-12 17:05:00|7.31|5.71|7.29|5.69|7.31|5.71|7.29|5.69|0
1720804200000|2024-07-12 17:10:00|7.3|5.7|7.25|5.65|7.3|5.7|7.23|5.63|0
1720804500000|2024-07-12 17:15:00|7.24|5.64|7.24|5.64|7.26|5.66|7.24|5.64|0
1720804800000|2024-07-12 17:20:00|7.23|5.63|7.2|5.6|7.24|5.64|7.19|5.59|0
1720805100000|2024-07-12 17:25:00|7.21|5.61|7.18|5.58|7.22|5.62|7.18|5.58|0
1720805400000|2024-07-12 17:30:00|7.19|5.59|7.13|5.53|7.2|5.6|7.13|5.53|0
1720805700000|2024-07-12 17:35:00|7.14|5.54|7.11|5.51|7.14|5.54|7.11|5.51|0
1720806000000|2024-07-12 17:40:00|7.12|5.52|7.06|5.46|7.14|5.54|7.06|5.46|0
1720806300000|2024-07-12 17:45:00|7.07|5.47|7|5.4|7.07|5.47|7|5.4|0
1720806600000|2024-07-12 17:50:00|7.01|5.41|7.01|5.41|7.03|5.43|7|5.4|0
1720806900000|2024-07-12 17:55:00|7|5.4|7.08|5.48|7.09|5.49|7|5.4|0
1720807200000|2024-07-12 18:00:00|7.5|5.9|7.25|5.65|7.51|5.91|7.25|5.65|0
1720807500000|2024-07-12 18:05:00|7.26|5.66|7.26|5.66|7.29|5.69|7.24|5.64|0
1720807800000|2024-07-12 18:10:00|7.25|5.65|7.26|5.66|7.27|5.67|7.23|5.63|0
1720808100000|2024-07-12 18:15:00|7.25|5.65|7.26|5.66|7.28|5.68|7.24|5.64|0
1720808400000|2024-07-12 18:20:00|7.27|5.67|7.32|5.72|7.34|5.74|7.26|5.66|0
1720808700000|2024-07-12 18:25:00|7.33|5.73|7.29|5.69|7.35|5.75|7.29|5.69|0
1720809000000|2024-07-12 18:30:00|7.3|5.7|7.32|5.72|7.32|5.72|7.29|5.69|0
1720809300000|2024-07-12 18:35:00|7.31|5.71|7.28|5.68|7.32|5.72|7.28|5.68|0
1720809600000|2024-07-12 18:40:00|7.27|5.67|7.28|5.68|7.3|5.7|7.27|5.67|0
1720809900000|2024-07-12 18:45:00|7.27|5.67|7.27|5.67|7.29|5.69|7.27|5.67|0
1720810200000|2024-07-12 18:50:00|7.28|5.68|7.31|5.71|7.31|5.71|7.28|5.68|0
1720810500000|2024-07-12 18:55:00|7.3|5.7|7.25|5.65|7.3|5.7|7.25|5.65|0
1720810800000|2024-07-12 19:00:00|7.26|5.66|7.28|5.68|7.28|5.68|7.25|5.65|0
1720811100000|2024-07-12 19:05:00|7.27|5.67|7.28|5.68|7.28|5.68|7.25|5.65|0
1720811400000|2024-07-12 19:10:00|7.29|5.69|7.31|5.71|7.34|5.74|7.28|5.68|0
1720811700000|2024-07-12 19:15:00|7.32|5.72|7.32|5.72|7.33|5.73|7.31|5.71|0
1720812000000|2024-07-12 19:20:00|7.31|5.71|7.33|5.73|7.34|5.74|7.31|5.71|0
1720812300000|2024-07-12 19:25:00|7.32|5.72|7.31|5.71|7.32|5.72|7.3|5.7|0
1720812600000|2024-07-12 19:30:00|7.33|5.73|7.39|5.79|7.49|5.89|7.32|5.72|0
1720812900000|2024-07-12 19:35:00|7.4|5.8|7.53|5.93|7.56|5.96|7.4|5.8|0
1720813200000|2024-07-12 19:40:00|7.54|5.94|7.67|6.07|7.7|6.1|7.54|5.94|0
1720813500000|2024-07-12 19:45:00|7.66|6.06|7.34|5.74|7.72|6.12|7.17|5.57|0
1720813800000|2024-07-12 19:50:00|7.35|5.75|7.31|5.71|7.49|5.89|7.31|5.71|0
1720814100000|2024-07-12 19:55:00|7.35|5.75|7.41|5.81|7.51|5.91|7.35|5.75|0
1720814400000|2024-07-12 20:00:00|7.35|5.75|7.41|5.81|7.43|5.83|7.35|5.75|0
1720814700000|2024-07-12 20:05:00|7.4|5.8|7.4|5.8|7.4|5.8|7.38|5.78|0
1720815000000|2024-07-12 20:10:00|7.41|5.81|7.39|5.79|7.41|5.81|7.39|5.79|0
1721002800000|2024-07-15 00:20:00|7.34|5.74|7.33|5.73|7.34|5.74|7.33|5.73|0
1721003100000|2024-07-15 00:25:00|7.34|5.74|7.32|5.72|7.34|5.74|7.32|5.72|0
1721003400000|2024-07-15 00:30:00|7.31|5.71|7.31|5.71|7.32|5.72|7.31|5.71|0
1721003700000|2024-07-15 00:35:00|7.3|5.7|7.29|5.69|7.31|5.71|7.28|5.68|0
1721004000000|2024-07-15 00:40:00|7.3|5.7|7.3|5.7|7.3|5.7|7.29|5.69|0
1721004300000|2024-07-15 00:45:00|7.29|5.69|7.28|5.68|7.29|5.69|7.28|5.68|0
1721004600000|2024-07-15 00:50:00|7.29|5.69|7.29|5.69|7.3|5.7|7.29|5.69|0
1721004900000|2024-07-15 00:55:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1721005200000|2024-07-15 01:00:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1721005500000|2024-07-15 01:05:00|7.64|6.04|8.27|6.67|8.27|6.67|7.43|5.83|0
1721005800000|2024-07-15 01:10:00|8.26|6.66|8.26|6.66|8.27|6.67|8.26|6.66|0
1721006100000|2024-07-15 01:15:00|8.27|6.67|8.26|6.66|8.27|6.67|8.26|6.66|0
1721006400000|2024-07-15 01:20:00|8.25|6.65|8.26|6.66|8.26|6.66|8.25|6.65|0
1721006700000|2024-07-15 01:25:00|8.25|6.65|8.28|6.68|8.28|6.68|8.25|6.65|0
1721007000000|2024-07-15 01:30:00|8.27|6.67|8.27|6.67|8.28|6.68|8.26|6.66|0
1721007300000|2024-07-15 01:35:00|8.26|6.66|8.25|6.65|8.27|6.67|8.25|6.65|0
1721007600000|2024-07-15 01:40:00|8.24|6.64|8.26|6.66|8.26|6.66|8.24|6.64|0
1721007900000|2024-07-15 01:45:00|8.25|6.65|8.26|6.66|8.27|6.67|8.25|6.65|0
1721008200000|2024-07-15 01:50:00|8.25|6.65|8.26|6.66|8.26|6.66|8.25|6.65|0
1721008500000|2024-07-15 01:55:00|8.25|6.65|8.25|6.65|8.26|6.66|8.25|6.65|0
1721008800000|2024-07-15 02:00:00|8.24|6.64|8.24|6.64|8.26|6.66|8.24|6.64|0
1721009100000|2024-07-15 02:05:00|8.25|6.65|8.23|6.63|8.25|6.65|8.23|6.63|0
1721009400000|2024-07-15 02:10:00|8.24|6.64|8.26|6.66|8.26|6.66|8.23|6.63|0
1721009700000|2024-07-15 02:15:00|8.27|6.67|8.28|6.68|8.28|6.68|8.27|6.67|0
1721010000000|2024-07-15 02:20:00|8.27|6.67|8.27|6.67|8.28|6.68|8.26|6.66|0
1721010300000|2024-07-15 02:25:00|8.26|6.66|8.26|6.66|8.26|6.66|8.25|6.65|0
1721010600000|2024-07-15 02:30:00|8.25|6.65|8.25|6.65|8.26|6.66|8.25|6.65|0
1721010900000|2024-07-15 02:35:00|8.24|6.64|8.25|6.65|8.25|6.65|8.24|6.64|0
1721011200000|2024-07-15 02:40:00|8.26|6.66|8.26|6.66|8.27|6.67|8.26|6.66|0
1721011800000|2024-07-15 02:50:00|8.27|6.67|8.26|6.66|8.27|6.67|8.26|6.66|0
1721012100000|2024-07-15 02:55:00|8.25|6.65|8.25|6.65|8.26|6.66|8.25|6.65|0
1721012400000|2024-07-15 03:00:00|8.26|6.66|8.24|6.64|8.26|6.66|8.24|6.64|0
1721012700000|2024-07-15 03:05:00|8.23|6.63|8.24|6.64|8.25|6.65|8.23|6.63|0
1721013000000|2024-07-15 03:10:00|8.23|6.63|8.24|6.64|8.24|6.64|8.23|6.63|0
1721013300000|2024-07-15 03:15:00|8.25|6.65|8.25|6.65|8.25|6.65|8.24|6.64|0
1721013600000|2024-07-15 03:20:00|8.24|6.64|8.23|6.63|8.25|6.65|8.23|6.63|0
1721013900000|2024-07-15 03:25:00|8.24|6.64|8.23|6.63|8.24|6.64|8.23|6.63|0
1721014200000|2024-07-15 03:30:00|8.24|6.64|8.24|6.64|8.24|6.64|8.24|6.64|0
1721014500000|2024-07-15 03:35:00|8.23|6.63|8.23|6.63|8.23|6.63|8.23|6.63|0
1721015400000|2024-07-15 03:50:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1721015700000|2024-07-15 03:55:00|8.24|6.64|8.23|6.63|8.24|6.64|8.23|6.63|0
1721016300000|2024-07-15 04:05:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1721016600000|2024-07-15 04:10:00|8.24|6.64|8.23|6.63|8.24|6.64|8.23|6.63|0
1721016900000|2024-07-15 04:15:00|8.24|6.64|8.24|6.64|8.24|6.64|8.24|6.64|0
1721017200000|2024-07-15 04:20:00|8.23|6.63|8.23|6.63|8.24|6.64|8.23|6.63|0
1721017800000|2024-07-15 04:30:00|8.22|6.62|8.21|6.61|8.23|6.63|8.21|6.61|0
1721018100000|2024-07-15 04:35:00|8.2|6.6|8.21|6.61|8.21|6.61|8.2|6.6|0
1721018400000|2024-07-15 04:40:00|8.22|6.62|8.21|6.61|8.22|6.62|8.21|6.61|0
1721018700000|2024-07-15 04:45:00|8.22|6.62|8.21|6.61|8.22|6.62|8.21|6.61|0
1721019000000|2024-07-15 04:50:00|8.2|6.6|8.2|6.6|8.2|6.6|8.2|6.6|0
1721019300000|2024-07-15 04:55:00|8.21|6.61|8.2|6.6|8.21|6.61|8.2|6.6|0
1721019600000|2024-07-15 05:00:00|8.21|6.61|8.21|6.61|8.21|6.61|8.2|6.6|0
1721019900000|2024-07-15 05:05:00|8.22|6.62|8.2|6.6|8.22|6.62|8.2|6.6|0
1721020200000|2024-07-15 05:10:00|8.19|6.59|8.2|6.6|8.2|6.6|8.19|6.59|0
1721020500000|2024-07-15 05:15:00|8.19|6.59|8.2|6.6|8.21|6.61|8.19|6.59|0
1721020800000|2024-07-15 05:20:00|8.21|6.61|8.19|6.59|8.21|6.61|8.19|6.59|0
1721021100000|2024-07-15 05:25:00|8.18|6.58|8.18|6.58|8.18|6.58|8.18|6.58|0
1721021400000|2024-07-15 05:30:00|8.19|6.59|8.19|6.59|8.19|6.59|8.18|6.58|0
1721021700000|2024-07-15 05:35:00|8.18|6.58|8.17|6.57|8.18|6.58|8.17|6.57|0
1721022000000|2024-07-15 05:40:00|8.16|6.56|8.16|6.56|8.16|6.56|8.15|6.55|0
1721022300000|2024-07-15 05:45:00|8.15|6.55|8.16|6.56|8.16|6.56|8.15|6.55|0
1721022600000|2024-07-15 05:50:00|8.15|6.55|8.15|6.55|8.15|6.55|8.15|6.55|0
1721023200000|2024-07-15 06:00:00|8.16|6.56|8.17|6.57|8.18|6.58|8.15|6.55|0
1721023500000|2024-07-15 06:05:00|8.16|6.56|8.17|6.57|8.17|6.57|8.16|6.56|0
1721023800000|2024-07-15 06:10:00|8.16|6.56|8.15|6.55|8.17|6.57|8.14|6.54|0
1721024100000|2024-07-15 06:15:00|8.16|6.56|8.14|6.54|8.16|6.56|8.13|6.53|0
1721024400000|2024-07-15 06:20:00|8.13|6.53|8.15|6.55|8.15|6.55|8.13|6.53|0
1721024700000|2024-07-15 06:25:00|8.16|6.56|8.15|6.55|8.16|6.56|8.15|6.55|0
1721025000000|2024-07-15 06:30:00|8.16|6.56|8.14|6.54|8.16|6.56|8.14|6.54|0
1721025300000|2024-07-15 06:35:00|8.15|6.55|8.14|6.54|8.15|6.55|8.13|6.53|0
1721025600000|2024-07-15 06:40:00|8.15|6.55|8.14|6.54|8.15|6.55|8.14|6.54|0
1721025900000|2024-07-15 06:45:00|8.13|6.53|8.13|6.53|8.14|6.54|8.13|6.53|0
1721026200000|2024-07-15 06:50:00|8.14|6.54|8.13|6.53|8.14|6.54|8.13|6.53|0
1721026500000|2024-07-15 06:55:00|8.14|6.54|8.11|6.51|8.14|6.54|8.11|6.51|0
1721026800000|2024-07-15 07:00:00|8.12|6.52|8.12|6.52|8.14|6.54|8.12|6.52|0
1721027100000|2024-07-15 07:05:00|8.13|6.53|8.13|6.53|8.14|6.54|8.12|6.52|0
1721027400000|2024-07-15 07:10:00|8.12|6.52|8.13|6.53|8.13|6.53|8.12|6.52|0
1721027700000|2024-07-15 07:15:00|8.12|6.52|8.12|6.52|8.12|6.52|8.11|6.51|0
1721028000000|2024-07-15 07:20:00|8.13|6.53|8.11|6.51|8.13|6.53|8.1|6.5|0
1721028300000|2024-07-15 07:25:00|8.1|6.5|8.1|6.5|8.1|6.5|8.09|6.49|0
1721028600000|2024-07-15 07:30:00|8.09|6.49|8.1|6.5|8.11|6.51|8.09|6.49|0
1721028900000|2024-07-15 07:35:00|8.09|6.49|8.07|6.47|8.1|6.5|8.07|6.47|0
1721029200000|2024-07-15 07:40:00|8.08|6.48|8.09|6.49|8.1|6.5|8.07|6.47|0
1721029500000|2024-07-15 07:45:00|8.08|6.48|8.08|6.48|8.09|6.49|8.07|6.47|0
1721029800000|2024-07-15 07:50:00|8.07|6.47|8.09|6.49|8.09|6.49|8.07|6.47|0
1721030100000|2024-07-15 07:55:00|8.08|6.48|8.07|6.47|8.09|6.49|8.07|6.47|0
1721030400000|2024-07-15 08:00:00|8.06|6.46|8.05|6.45|8.07|6.47|8.05|6.45|0
1721030700000|2024-07-15 08:05:00|8.06|6.46|8.03|6.43|8.06|6.46|8.03|6.43|0
1721031000000|2024-07-15 08:10:00|8.02|6.42|8.04|6.44|8.04|6.44|8.02|6.42|0
1721031300000|2024-07-15 08:15:00|8.03|6.43|8.01|6.41|8.04|6.44|8.01|6.41|0
1721031600000|2024-07-15 08:20:00|8|6.4|8.1|6.5|8.26|6.66|8|6.4|0
1721031900000|2024-07-15 08:25:00|8.11|6.51|8.11|6.51|8.11|6.51|8.1|6.5|0
1721032200000|2024-07-15 08:30:00|8.1|6.5|8.1|6.5|8.11|6.51|8.09|6.49|0
1721032500000|2024-07-15 08:35:00|8.09|6.49|8.09|6.49|8.1|6.5|8.08|6.48|0
1721032800000|2024-07-15 08:40:00|8.1|6.5|8.08|6.48|8.1|6.5|8.08|6.48|0
1721033100000|2024-07-15 08:45:00|8.09|6.49|8.09|6.49|8.09|6.49|8.08|6.48|0
1721033400000|2024-07-15 08:50:00|8.1|6.5|8.09|6.49|8.1|6.5|8.09|6.49|0
1721033700000|2024-07-15 08:55:00|8.1|6.5|8.08|6.48|8.1|6.5|8.07|6.47|0
1721034000000|2024-07-15 09:00:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1721034300000|2024-07-15 09:05:00|8.09|6.49|8.07|6.47|8.09|6.49|8.07|6.47|0
1721034600000|2024-07-15 09:10:00|8.08|6.48|8.07|6.47|8.08|6.48|8.06|6.46|0
1721034900000|2024-07-15 09:15:00|8.06|6.46|8.06|6.46|8.06|6.46|8.06|6.46|0
1721035200000|2024-07-15 09:20:00|8.07|6.47|8.05|6.45|8.07|6.47|8.05|6.45|0
1721035500000|2024-07-15 09:25:00|8.06|6.46|8.06|6.46|8.06|6.46|8.05|6.45|0
1721035800000|2024-07-15 09:30:00|8.05|6.45|8.05|6.45|8.06|6.46|8.05|6.45|0
1721036100000|2024-07-15 09:35:00|8.06|6.46|8.07|6.47|8.07|6.47|8.05|6.45|0
1721036400000|2024-07-15 09:40:00|8.06|6.46|8.05|6.45|8.06|6.46|8.05|6.45|0
1721036700000|2024-07-15 09:45:00|8.06|6.46|8.06|6.46|8.07|6.47|8.06|6.46|0
1721037000000|2024-07-15 09:50:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1721037600000|2024-07-15 10:00:00|8.08|6.48|8.08|6.48|8.11|6.51|8.07|6.47|0
1721037900000|2024-07-15 10:05:00|8.07|6.47|8.08|6.48|8.08|6.48|8.06|6.46|0
1721038200000|2024-07-15 10:10:00|8.07|6.47|8.07|6.47|8.08|6.48|8.07|6.47|0
1721038500000|2024-07-15 10:15:00|8.08|6.48|8.08|6.48|8.08|6.48|8.07|6.47|0
1721038800000|2024-07-15 10:20:00|8.09|6.49|8.07|6.47|8.09|6.49|8.07|6.47|0
1721039100000|2024-07-15 10:25:00|8.08|6.48|8.08|6.48|8.08|6.48|8.07|6.47|0
1721039400000|2024-07-15 10:30:00|8.07|6.47|8.07|6.47|8.08|6.48|8.07|6.47|0
1721039700000|2024-07-15 10:35:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1721040000000|2024-07-15 10:40:00|8.06|6.46|8.07|6.47|8.07|6.47|8.06|6.46|0
1721040300000|2024-07-15 10:45:00|8.06|6.46|8.07|6.47|8.07|6.47|8.06|6.46|0
1721040600000|2024-07-15 10:50:00|8.06|6.46|8.06|6.46|8.07|6.47|8.06|6.46|0
1721040900000|2024-07-15 10:55:00|8.07|6.47|8.05|6.45|8.07|6.47|8.05|6.45|0
1721041200000|2024-07-15 11:00:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1721041500000|2024-07-15 11:05:00|8.03|6.43|8.04|6.44|8.06|6.46|8.03|6.43|0
1721041800000|2024-07-15 11:10:00|8.03|6.43|8.04|6.44|8.05|6.45|8.02|6.42|0
1721042100000|2024-07-15 11:15:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1721042400000|2024-07-15 11:20:00|8.03|6.43|8.03|6.43|8.03|6.43|8.02|6.42|0
1721042700000|2024-07-15 11:25:00|8.02|6.42|8.12|6.52|8.12|6.52|7.99|6.39|0
1721043000000|2024-07-15 11:30:00|7.97|6.37|7.97|6.37|7.97|6.37|7.94|6.34|0
1721043300000|2024-07-15 11:35:00|7.98|6.38|8.02|6.42|8.02|6.42|7.98|6.38|0
1721043600000|2024-07-15 11:40:00|8.03|6.43|8.03|6.43|8.05|6.45|8.02|6.42|0
1721043900000|2024-07-15 11:45:00|8.04|6.44|8.01|6.41|8.04|6.44|8|6.4|0
1721044200000|2024-07-15 11:50:00|8.02|6.42|8.02|6.42|8.03|6.43|8|6.4|0
1721044500000|2024-07-15 11:55:00|8.03|6.43|8.04|6.44|8.04|6.44|8.03|6.43|0
1721044800000|2024-07-15 12:00:00|8.03|6.43|8.06|6.46|8.1|6.5|8.03|6.43|0
1721045100000|2024-07-15 12:05:00|8.07|6.47|8.05|6.45|8.07|6.47|8.03|6.43|0
1721045400000|2024-07-15 12:10:00|8.04|6.44|8|6.4|8.04|6.44|8|6.4|0
1721045700000|2024-07-15 12:15:00|8.01|6.41|8.03|6.43|8.03|6.43|8.01|6.41|0
1721046000000|2024-07-15 12:20:00|8.02|6.42|8.02|6.42|8.03|6.43|8.01|6.41|0
1721046300000|2024-07-15 12:25:00|8.01|6.41|8.02|6.42|8.04|6.44|8.01|6.41|0
1721046600000|2024-07-15 12:30:00|8.01|6.41|8.03|6.43|8.04|6.44|8|6.4|0
1721046900000|2024-07-15 12:35:00|8.02|6.42|8.06|6.46|8.06|6.46|8.01|6.41|0
1721047200000|2024-07-15 12:40:00|8.05|6.45|8.06|6.46|8.08|6.48|8.05|6.45|0
1721047500000|2024-07-15 12:45:00|8.05|6.45|8.04|6.44|8.07|6.47|7.93|6.33|0
1721047800000|2024-07-15 12:50:00|8.03|6.43|8|6.4|8.04|6.44|7.99|6.39|0
1721048100000|2024-07-15 12:55:00|8.01|6.41|8.01|6.41|8.03|6.43|8|6.4|0
1721048400000|2024-07-15 13:00:00|8.02|6.42|7.98|6.38|8.02|6.42|7.97|6.37|0
1721048700000|2024-07-15 13:05:00|7.97|6.37|8|6.4|8|6.4|7.97|6.37|0
1721049000000|2024-07-15 13:10:00|7.99|6.39|8.01|6.41|8.02|6.42|7.98|6.38|0
1721049300000|2024-07-15 13:15:00|8.02|6.42|8|6.4|8.02|6.42|7.99|6.39|0
1721049600000|2024-07-15 13:20:00|7.99|6.39|7.97|6.37|7.99|6.39|7.97|6.37|0
1721049900000|2024-07-15 13:25:00|7.98|6.38|7.95|6.35|7.98|6.38|7.94|6.34|0
1721050200000|2024-07-15 13:30:00|7.93|6.33|8.64|7.04|8.65|7.05|7.93|6.33|0
1721050500000|2024-07-15 13:35:00|8.63|7.03|8.57|6.97|8.68|7.08|8.57|6.97|0
1721050800000|2024-07-15 13:40:00|8.56|6.96|8.7|7.1|8.71|7.11|8.55|6.95|0
1721051100000|2024-07-15 13:45:00|8.71|7.11|8.7|7.1|8.78|7.18|8.65|7.05|0
1721051400000|2024-07-15 13:50:00|8.71|7.11|7.81|6.21|8.78|7.18|7.78|6.18|0
1721051700000|2024-07-15 13:55:00|7.82|6.22|7.83|6.23|7.87|6.27|7.8|6.2|0
1721052000000|2024-07-15 14:00:00|7.82|6.22|7.74|6.14|7.82|6.22|7.74|6.14|0
1721052300000|2024-07-15 14:05:00|7.73|6.13|7.71|6.11|7.76|6.16|7.69|6.09|0
1721052600000|2024-07-15 14:10:00|7.72|6.12|7.74|6.14|7.77|6.17|7.7|6.1|0
1721052900000|2024-07-15 14:15:00|7.73|6.13|7.72|6.12|7.75|6.15|7.7|6.1|0
1721053200000|2024-07-15 14:20:00|7.73|6.13|7.71|6.11|7.73|6.13|7.7|6.1|0
1721053500000|2024-07-15 14:25:00|7.7|6.1|7.69|6.09|7.72|6.12|7.69|6.09|0
1721053800000|2024-07-15 14:30:00|7.7|6.1|7.72|6.12|7.96|6.36|7.62|6.02|0
1721054100000|2024-07-15 14:35:00|7.71|6.11|7.73|6.13|7.73|6.13|7.69|6.09|0
1721054400000|2024-07-15 14:40:00|7.72|6.12|7.69|6.09|7.73|6.13|7.69|6.09|0
1721054700000|2024-07-15 14:45:00|7.7|6.1|7.69|6.09|7.72|6.12|7.69|6.09|0
1721055000000|2024-07-15 14:50:00|7.68|6.08|7.64|6.04|7.7|6.1|7.64|6.04|0
1721055300000|2024-07-15 14:55:00|7.65|6.05|7.63|6.03|7.65|6.05|7.61|6.01|0
1721055600000|2024-07-15 15:00:00|7.62|6.02|7.56|5.96|7.63|6.03|7.56|5.96|0
1721055900000|2024-07-15 15:05:00|7.55|5.95|7.73|6.13|7.82|6.22|7.55|5.95|0
1721056200000|2024-07-15 15:10:00|7.72|6.12|7.66|6.06|7.72|6.12|7.65|6.05|0
1721056500000|2024-07-15 15:15:00|7.67|6.07|7.74|6.14|7.76|6.16|7.64|6.04|0
1721056800000|2024-07-15 15:20:00|7.73|6.13|7.72|6.12|7.74|6.14|7.71|6.11|0
1721057100000|2024-07-15 15:25:00|7.73|6.13|7.8|6.2|7.92|6.32|7.71|6.11|0
1721057400000|2024-07-15 15:30:00|7.82|6.22|7.58|5.98|7.83|6.23|7.51|5.91|0
1721057700000|2024-07-15 15:35:00|7.6|6|7.49|5.89|7.6|6|7.48|5.88|0
1721058000000|2024-07-15 15:40:00|7.48|5.88|7.65|6.05|7.65|6.05|7.47|5.87|0
1721058300000|2024-07-15 15:45:00|7.63|6.03|7.66|6.06|7.72|6.12|7.63|6.03|0
1721058600000|2024-07-15 15:50:00|7.65|6.05|7.64|6.04|7.66|6.06|7.54|5.94|0
1721058900000|2024-07-15 15:55:00|7.65|6.05|7.59|5.99|7.65|6.05|7.58|5.98|0
1721059200000|2024-07-15 16:00:00|7.6|6|7.66|6.06|7.66|6.06|7.59|5.99|0
1721059500000|2024-07-15 16:05:00|7.65|6.05|7.69|6.09|7.71|6.11|7.65|6.05|0
1721059800000|2024-07-15 16:10:00|7.7|6.1|7.74|6.14|7.76|6.16|7.7|6.1|0
1721060100000|2024-07-15 16:15:00|7.75|6.15|7.8|6.2|7.8|6.2|7.75|6.15|0
1721060400000|2024-07-15 16:20:00|7.82|6.22|7.72|6.12|7.83|6.23|7.71|6.11|0
1721060700000|2024-07-15 16:25:00|7.73|6.13|7.74|6.14|7.76|6.16|7.53|5.93|0
1721061000000|2024-07-15 16:30:00|7.76|6.16|7.78|6.18|7.8|6.2|7.75|6.15|0
1721061300000|2024-07-15 16:35:00|7.77|6.17|7.78|6.18|7.8|6.2|7.75|6.15|0
1721061600000|2024-07-15 16:40:00|7.79|6.19|7.86|6.26|7.86|6.26|7.71|6.11|0
1721061900000|2024-07-15 16:45:00|7.85|6.25|7.88|6.28|7.92|6.32|7.85|6.25|0
1721062200000|2024-07-15 16:50:00|7.89|6.29|7.89|6.29|7.91|6.31|7.87|6.27|0
1721062500000|2024-07-15 16:55:00|7.88|6.28|7.86|6.26|7.9|6.3|7.83|6.23|0
1721062800000|2024-07-15 17:00:00|7.87|6.27|7.98|6.38|8.04|6.44|7.87|6.27|0
1721063100000|2024-07-15 17:05:00|7.97|6.37|7.9|6.3|7.97|6.37|7.89|6.29|0
1721063400000|2024-07-15 17:10:00|7.89|6.29|7.94|6.34|7.98|6.38|7.89|6.29|0
1721063700000|2024-07-15 17:15:00|7.95|6.35|7.93|6.33|8.01|6.41|7.93|6.33|0
1721064000000|2024-07-15 17:20:00|7.94|6.34|7.87|6.27|7.95|6.35|7.87|6.27|0
1721064300000|2024-07-15 17:25:00|7.86|6.26|7.99|6.39|8.02|6.42|7.86|6.26|0
1721064600000|2024-07-15 17:30:00|8.02|6.42|8.11|6.51|8.13|6.53|8|6.4|0
1721064900000|2024-07-15 17:35:00|8.12|6.52|8.09|6.49|8.12|6.52|8.05|6.45|0
1721065200000|2024-07-15 17:40:00|8.08|6.48|8.08|6.48|8.09|6.49|8.05|6.45|0
1721065500000|2024-07-15 17:45:00|8.09|6.49|8.09|6.49|8.13|6.53|8.07|6.47|0
1721065800000|2024-07-15 17:50:00|8.08|6.48|8.06|6.46|8.08|6.48|8.01|6.41|0
1721066100000|2024-07-15 17:55:00|8.05|6.45|8.09|6.49|8.1|6.5|8.05|6.45|0
1721066400000|2024-07-15 18:00:00|8.08|6.48|8.06|6.46|8.12|6.52|8.06|6.46|0
1721066700000|2024-07-15 18:05:00|8.07|6.47|8.01|6.41|8.08|6.48|7.79|6.19|0
1721067000000|2024-07-15 18:10:00|8|6.4|8.05|6.45|8.07|6.47|7.98|6.38|0
1721067300000|2024-07-15 18:15:00|8.04|6.44|8.05|6.45|8.07|6.47|8.02|6.42|0
1721067600000|2024-07-15 18:20:00|8.04|6.44|7.95|6.35|8.04|6.44|7.92|6.32|0
1721067900000|2024-07-15 18:25:00|7.94|6.34|7.91|6.31|7.96|6.36|7.9|6.3|0
1721068200000|2024-07-15 18:30:00|7.92|6.32|7.82|6.22|7.92|6.32|7.8|6.2|0
1721068500000|2024-07-15 18:35:00|7.81|6.21|7.89|6.29|7.92|6.32|7.81|6.21|0
1721068800000|2024-07-15 18:40:00|7.88|6.28|7.9|6.3|7.93|6.33|7.87|6.27|0
1721069100000|2024-07-15 18:45:00|7.91|6.31|7.87|6.27|7.92|6.32|7.85|6.25|0
1721069400000|2024-07-15 18:50:00|7.88|6.28|7.99|6.39|8.06|6.46|7.86|6.26|0
1721069700000|2024-07-15 18:55:00|8|6.4|7.93|6.33|8.01|6.41|7.93|6.33|0
1721070000000|2024-07-15 19:00:00|7.95|6.35|7.95|6.35|7.98|6.38|7.93|6.33|0
1721070300000|2024-07-15 19:05:00|7.97|6.37|7.94|6.34|7.99|6.39|7.92|6.32|0
1721070600000|2024-07-15 19:10:00|7.95|6.35|7.93|6.33|7.95|6.35|7.92|6.32|0
1721070900000|2024-07-15 19:15:00|7.94|6.34|7.89|6.29|7.94|6.34|7.89|6.29|0
1721071200000|2024-07-15 19:20:00|7.9|6.3|7.89|6.29|7.94|6.34|7.89|6.29|0
1721071500000|2024-07-15 19:25:00|7.9|6.3|7.96|6.36|7.97|6.37|7.9|6.3|0
1721071800000|2024-07-15 19:30:00|7.95|6.35|7.94|6.34|7.97|6.37|7.92|6.32|0
1721072100000|2024-07-15 19:35:00|7.95|6.35|8.06|6.46|8.08|6.48|7.95|6.35|0
1721072400000|2024-07-15 19:40:00|8.08|6.48|8.16|6.56|8.17|6.57|8.04|6.44|0
1721072700000|2024-07-15 19:45:00|8.15|6.55|8.02|6.42|8.24|6.64|7.9|6.3|0
1721073000000|2024-07-15 19:50:00|8.01|6.41|7.97|6.37|8.16|6.56|7.96|6.36|0
1721073300000|2024-07-15 19:55:00|7.96|6.36|8.01|6.41|8.07|6.47|7.91|6.31|0
1721073600000|2024-07-15 20:00:00|8.02|6.42|8.05|6.45|8.05|6.45|7.99|6.39|0
1721073900000|2024-07-15 20:05:00|8.06|6.46|8.05|6.45|8.07|6.47|8.04|6.44|0
1721074200000|2024-07-15 20:10:00|8.06|6.46|8.03|6.43|8.06|6.46|8.02|6.42|0
1721074500000|2024-07-15 20:15:00|8.23|6.23|8.22|6.22|8.23|6.23|8.22|6.22|0
1721074800000|2024-07-15 20:20:00|8.23|6.23|8.22|6.22|8.23|6.23|8.22|6.22|0
1721075100000|2024-07-15 20:25:00|8.21|6.21|8.2|6.2|8.21|6.21|8.2|6.2|0
1721075400000|2024-07-15 20:30:00|8.19|6.19|8.17|6.17|8.19|6.19|8.16|6.16|0
1721075700000|2024-07-15 20:35:00|8.18|6.18|8.18|6.18|8.18|6.18|8.17|6.17|0
1721076000000|2024-07-15 20:40:00|8.19|6.19|8.19|6.19|8.2|6.2|8.19|6.19|0
1721076300000|2024-07-15 20:45:00|8.2|6.2|8.19|6.19|8.2|6.2|8.19|6.19|0
1721076600000|2024-07-15 20:50:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1721076900000|2024-07-15 20:55:00|8.17|6.17|8.18|6.18|8.18|6.18|8.17|6.17|0
1721077200000|2024-07-15 21:00:00|8.17|6.17|8.17|6.17|8.17|6.17|8.17|6.17|0
1721078100000|2024-07-15 21:15:00|8.18|6.18|8.17|6.17|8.18|6.18|8.17|6.17|0
1721078400000|2024-07-15 21:20:00|8.16|6.16|8.17|6.17|8.17|6.17|8.16|6.16|0
1721078700000|2024-07-15 21:25:00|8.16|6.16|8.17|6.17|8.17|6.17|8.16|6.16|0
1721079000000|2024-07-15 21:30:00|8.16|6.16|8.16|6.16|8.16|6.16|8.16|6.16|0
1721080200000|2024-07-15 21:50:00|8.17|6.17|8.16|6.16|8.17|6.17|8.16|6.16|0
1721080500000|2024-07-15 21:55:00|8.17|6.17|8.16|6.16|8.17|6.17|8.16|6.16|0
1721080800000|2024-07-15 22:00:00|8.15|6.15|8.12|6.12|8.15|6.15|8.12|6.12|0
1721081100000|2024-07-15 22:05:00|8.11|6.11|8.11|6.11|8.12|6.12|8.11|6.11|0
1721081400000|2024-07-15 22:10:00|8.1|6.1|8.1|6.1|8.11|6.11|8.1|6.1|0
1721081700000|2024-07-15 22:15:00|8.09|6.09|8.09|6.09|8.1|6.1|8.09|6.09|0
1721082000000|2024-07-15 22:20:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1721082300000|2024-07-15 22:25:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1721082600000|2024-07-15 22:30:00|8.08|6.08|8.09|6.09|8.11|6.11|8.07|6.07|0
1721082900000|2024-07-15 22:35:00|8.1|6.1|8.11|6.11|8.11|6.11|8.1|6.1|0
1721083200000|2024-07-15 22:40:00|8.1|6.1|8.1|6.1|8.11|6.11|8.1|6.1|0
1721083500000|2024-07-15 22:45:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1721084100000|2024-07-15 22:55:00|8.11|6.11|8.1|6.1|8.11|6.11|8.1|6.1|0
1721084700000|2024-07-15 23:05:00|8.09|6.09|8.09|6.09|8.09|6.09|8.09|6.09|0
1721085000000|2024-07-15 23:10:00|8.08|6.08|8.08|6.08|8.09|6.09|8.08|6.08|0
1721085300000|2024-07-15 23:15:00|8.09|6.09|8.09|6.09|8.09|6.09|8.08|6.08|0
1721085600000|2024-07-15 23:20:00|8.08|6.08|8.09|6.09|8.09|6.09|8.08|6.08|0
1721085900000|2024-07-15 23:25:00|8.08|6.08|8.08|6.08|8.09|6.09|8.08|6.08|0
1721086200000|2024-07-15 23:30:00|8.09|6.09|8.08|6.08|8.09|6.09|8.08|6.08|0
1721086800000|2024-07-15 23:40:00|8.07|6.07|8.07|6.07|8.07|6.07|8.07|6.07|0
1721087100000|2024-07-15 23:45:00|8.08|6.08|8.08|6.08|8.08|6.08|8.08|6.08|0
1721087400000|2024-07-15 23:50:00|8.09|6.09|8.09|6.09|8.09|6.09|8.09|6.09|0
1721087700000|2024-07-15 23:55:00|8.1|6.1|8.1|6.1|8.1|6.1|8.09|6.09|0
1721088000000|2024-07-16 00:00:00|8.09|6.09|8.11|6.11|8.11|6.11|8.09|6.09|0
1721088300000|2024-07-16 00:05:00|8.1|6.1|8.11|6.11|8.11|6.11|8.1|6.1|0
1721088600000|2024-07-16 00:10:00|8.1|6.1|8.09|6.09|8.1|6.1|8.09|6.09|0
1721088900000|2024-07-16 00:15:00|7.9|6.3|7.89|6.29|7.9|6.3|7.88|6.28|0
1721089200000|2024-07-16 00:20:00|7.9|6.3|7.89|6.29|7.9|6.3|7.89|6.29|0
1721089500000|2024-07-16 00:25:00|7.9|6.3|7.9|6.3|7.9|6.3|7.89|6.29|0
1721089800000|2024-07-16 00:30:00|7.89|6.29|7.9|6.3|7.9|6.3|7.89|6.29|0
1721090100000|2024-07-16 00:35:00|7.91|6.31|8.05|6.45|8.92|7.32|7.91|6.31|0
1721090400000|2024-07-16 00:40:00|8.04|6.44|8.05|6.45|8.05|6.45|8.04|6.44|0
1721090700000|2024-07-16 00:45:00|8.04|6.44|8.03|6.43|8.05|6.45|8.03|6.43|0
1721091000000|2024-07-16 00:50:00|8.02|6.42|8.03|6.43|8.03|6.43|8.02|6.42|0
1721091300000|2024-07-16 00:55:00|8.04|6.44|8.03|6.43|8.04|6.44|8.03|6.43|0
1721091600000|2024-07-16 01:00:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1721091900000|2024-07-16 01:05:00|8.03|6.43|8.01|6.41|8.03|6.43|8.01|6.41|0
1721092200000|2024-07-16 01:10:00|8.02|6.42|8.03|6.43|8.03|6.43|8.01|6.41|0
1721092500000|2024-07-16 01:15:00|8.02|6.42|8.04|6.44|8.05|6.45|8.02|6.42|0
1721092800000|2024-07-16 01:20:00|8.03|6.43|8.03|6.43|8.04|6.44|8.02|6.42|0
1721093100000|2024-07-16 01:25:00|8.02|6.42|8.04|6.44|8.04|6.44|8.02|6.42|0
1721093400000|2024-07-16 01:30:00|8.03|6.43|8.02|6.42|8.04|6.44|8.02|6.42|0
1721093700000|2024-07-16 01:35:00|8.01|6.41|8.03|6.43|8.03|6.43|8.01|6.41|0
1721094000000|2024-07-16 01:40:00|8.02|6.42|8.03|6.43|8.04|6.44|8.02|6.42|0
1721094300000|2024-07-16 01:45:00|8.02|6.42|8.03|6.43|8.04|6.44|8.02|6.42|0
1721094600000|2024-07-16 01:50:00|8.02|6.42|8.03|6.43|8.03|6.43|8.02|6.42|0
1721094900000|2024-07-16 01:55:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1721095200000|2024-07-16 02:00:00|8.01|6.41|8.01|6.41|8.02|6.42|8|6.4|0
1721095500000|2024-07-16 02:05:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1721095800000|2024-07-16 02:10:00|8|6.4|7.99|6.39|8.01|6.41|7.99|6.39|0
1721096100000|2024-07-16 02:15:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1721096400000|2024-07-16 02:20:00|8.01|6.41|8|6.4|8.01|6.41|8|6.4|0
1721096700000|2024-07-16 02:25:00|7.99|6.39|7.98|6.38|8|6.4|7.98|6.38|0
1721097000000|2024-07-16 02:30:00|7.99|6.39|8|6.4|8|6.4|7.98|6.38|0
1721097300000|2024-07-16 02:35:00|7.99|6.39|7.99|6.39|8|6.4|7.99|6.39|0
1721097900000|2024-07-16 02:45:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1721098500000|2024-07-16 02:55:00|7.97|6.37|7.97|6.37|7.98|6.38|7.97|6.37|0
1721098800000|2024-07-16 03:00:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1721099100000|2024-07-16 03:05:00|7.99|6.39|8|6.4|8|6.4|7.98|6.38|0
1721099400000|2024-07-16 03:10:00|7.99|6.39|7.98|6.38|8|6.4|7.98|6.38|0
1721099700000|2024-07-16 03:15:00|7.99|6.39|7.97|6.37|7.99|6.39|7.97|6.37|0
1721100000000|2024-07-16 03:20:00|7.96|6.36|7.96|6.36|7.97|6.37|7.96|6.36|0
1721100300000|2024-07-16 03:25:00|7.97|6.37|7.96|6.36|7.97|6.37|7.96|6.36|0
1721100600000|2024-07-16 03:30:00|7.97|6.37|7.97|6.37|7.97|6.37|7.96|6.36|0
1721100900000|2024-07-16 03:35:00|7.96|6.36|7.96|6.36|7.96|6.36|7.96|6.36|0
1721101200000|2024-07-16 03:40:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1721101500000|2024-07-16 03:45:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1721101800000|2024-07-16 03:50:00|7.97|6.37|7.97|6.37|7.98|6.38|7.96|6.36|0
1721102100000|2024-07-16 03:55:00|7.98|6.38|7.98|6.38|7.98|6.38|7.98|6.38|0
1721102400000|2024-07-16 04:00:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1721103000000|2024-07-16 04:10:00|7.97|6.37|7.97|6.37|7.98|6.38|7.97|6.37|0
1721103300000|2024-07-16 04:15:00|7.98|6.38|7.98|6.38|7.98|6.38|7.98|6.38|0
1721103600000|2024-07-16 04:20:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1721103900000|2024-07-16 04:25:00|7.99|6.39|7.99|6.39|7.99|6.39|7.98|6.38|0
1721104200000|2024-07-16 04:30:00|7.98|6.38|7.98|6.38|7.99|6.39|7.98|6.38|0
1721104500000|2024-07-16 04:35:00|7.99|6.39|7.98|6.38|7.99|6.39|7.98|6.38|0
1721104800000|2024-07-16 04:40:00|7.97|6.37|7.98|6.38|7.98|6.38|7.97|6.37|0
1721105100000|2024-07-16 04:45:00|7.99|6.39|7.98|6.38|7.99|6.39|7.97|6.37|0
1721105400000|2024-07-16 04:50:00|7.97|6.37|7.97|6.37|7.98|6.38|7.97|6.37|0
1721105700000|2024-07-16 04:55:00|7.98|6.38|7.98|6.38|7.98|6.38|7.98|6.38|0
1721106000000|2024-07-16 05:00:00|7.97|6.37|7.97|6.37|7.98|6.38|7.97|6.37|0
1721106300000|2024-07-16 05:05:00|7.98|6.38|7.97|6.37|7.98|6.38|7.97|6.37|0
1721106600000|2024-07-16 05:10:00|7.96|6.36|7.97|6.37|7.97|6.37|7.96|6.36|0
1721107200000|2024-07-16 05:20:00|7.96|6.36|7.97|6.37|7.97|6.37|7.96|6.36|0
1721107500000|2024-07-16 05:25:00|7.96|6.36|7.96|6.36|7.96|6.36|7.96|6.36|0
1721107800000|2024-07-16 05:30:00|7.95|6.35|7.95|6.35|7.96|6.36|7.95|6.35|0
1721108100000|2024-07-16 05:35:00|7.96|6.36|7.97|6.37|7.98|6.38|7.96|6.36|0
1721108400000|2024-07-16 05:40:00|7.96|6.36|7.94|6.34|7.96|6.36|7.94|6.34|0
1721108700000|2024-07-16 05:45:00|7.95|6.35|7.95|6.35|7.95|6.35|7.94|6.34|0
1721109000000|2024-07-16 05:50:00|7.96|6.36|7.97|6.37|7.97|6.37|7.96|6.36|0
1721109300000|2024-07-16 05:55:00|7.98|6.38|7.95|6.35|7.98|6.38|7.95|6.35|0
1721109600000|2024-07-16 06:00:00|7.96|6.36|7.98|6.38|8|6.4|7.96|6.36|0
1721109900000|2024-07-16 06:05:00|7.99|6.39|8.01|6.41|8.02|6.42|7.99|6.39|0
1721110200000|2024-07-16 06:10:00|8.02|6.42|8.02|6.42|8.02|6.42|8|6.4|0
1721110500000|2024-07-16 06:15:00|8.01|6.41|8.01|6.41|8.03|6.43|8.01|6.41|0
1721110800000|2024-07-16 06:20:00|8.02|6.42|8.01|6.41|8.03|6.43|8.01|6.41|0
1721111100000|2024-07-16 06:25:00|8.02|6.42|7.97|6.37|8.2|6.6|7.97|6.37|0
1721111400000|2024-07-16 06:30:00|7.98|6.38|7.97|6.37|7.98|6.38|7.97|6.37|0
1721111700000|2024-07-16 06:35:00|7.98|6.38|7.97|6.37|7.98|6.38|7.97|6.37|0
1721112000000|2024-07-16 06:40:00|7.98|6.38|8|6.4|8|6.4|7.97|6.37|0
1721112300000|2024-07-16 06:45:00|7.99|6.39|7.99|6.39|8|6.4|7.98|6.38|0
1721112600000|2024-07-16 06:50:00|7.98|6.38|8|6.4|8|6.4|7.98|6.38|0
1721112900000|2024-07-16 06:55:00|7.99|6.39|7.99|6.39|8|6.4|7.99|6.39|0
1721113200000|2024-07-16 07:00:00|8|6.4|8.04|6.44|8.05|6.45|7.99|6.39|0
1721113500000|2024-07-16 07:05:00|8.05|6.45|8.08|6.48|8.08|6.48|8.03|6.43|0
1721113800000|2024-07-16 07:10:00|8.07|6.47|8.11|6.51|8.12|6.52|8.06|6.46|0
1721114100000|2024-07-16 07:15:00|8.1|6.5|8.08|6.48|8.11|6.51|8.07|6.47|0
1721114400000|2024-07-16 07:20:00|8.06|6.46|8.04|6.44|8.08|6.48|8.04|6.44|0
1721114700000|2024-07-16 07:25:00|8.03|6.43|8.03|6.43|8.04|6.44|8.02|6.42|0
1721115000000|2024-07-16 07:30:00|8.02|6.42|8.05|6.45|8.06|6.46|8.02|6.42|0
1721115300000|2024-07-16 07:35:00|8.06|6.46|8.05|6.45|8.07|6.47|8.03|6.43|0
1721115600000|2024-07-16 07:40:00|8.04|6.44|8.06|6.46|8.07|6.47|8.04|6.44|0
1721115900000|2024-07-16 07:45:00|8.05|6.45|8.06|6.46|8.07|6.47|8.05|6.45|0
1721116200000|2024-07-16 07:50:00|8.07|6.47|8.08|6.48|8.08|6.48|8.06|6.46|0
1721116500000|2024-07-16 07:55:00|8.07|6.47|8.1|6.5|8.11|6.51|8.06|6.46|0
1721116800000|2024-07-16 08:00:00|8.11|6.51|8.18|6.58|8.19|6.59|8.09|6.49|0
1721117100000|2024-07-16 08:05:00|8.19|6.59|8.21|6.61|8.21|6.61|8.18|6.58|0
1721117400000|2024-07-16 08:10:00|8.2|6.6|8.19|6.59|8.22|6.62|8.18|6.58|0
1721117700000|2024-07-16 08:15:00|8.18|6.58|8.19|6.59|8.21|6.61|8.18|6.58|0
1721118000000|2024-07-16 08:20:00|8.18|6.58|8.11|6.51|8.18|6.58|8.1|6.5|0
1721118300000|2024-07-16 08:25:00|8.12|6.52|8.14|6.54|8.14|6.54|8.11|6.51|0
1721118600000|2024-07-16 08:30:00|8.15|6.55|8.13|6.53|8.15|6.55|8.12|6.52|0
1721118900000|2024-07-16 08:35:00|8.14|6.54|8.13|6.53|8.14|6.54|8.11|6.51|0
1721119200000|2024-07-16 08:40:00|8.12|6.52|8.1|6.5|8.13|6.53|8.1|6.5|0
1721119500000|2024-07-16 08:45:00|8.11|6.51|8.12|6.52|8.13|6.53|8.1|6.5|0
1721119800000|2024-07-16 08:50:00|8.13|6.53|8.06|6.46|8.13|6.53|8.05|6.45|0
1721120100000|2024-07-16 08:55:00|8.05|6.45|8.03|6.43|8.06|6.46|8.01|6.41|0
1721120400000|2024-07-16 09:00:00|8.02|6.42|8.01|6.41|8.02|6.42|8|6.4|0
1721120700000|2024-07-16 09:05:00|8.02|6.42|8.06|6.46|8.06|6.46|8.02|6.42|0
1721121000000|2024-07-16 09:10:00|8.05|6.45|8.02|6.42|8.05|6.45|8.01|6.41|0
1721121300000|2024-07-16 09:15:00|8.01|6.41|8.01|6.41|8.01|6.41|7.99|6.39|0
1721121600000|2024-07-16 09:20:00|8.02|6.42|7.9|6.3|8.02|6.42|7.9|6.3|0
1721121900000|2024-07-16 09:25:00|7.91|6.31|7.91|6.31|7.91|6.31|7.9|6.3|0
1721122200000|2024-07-16 09:30:00|7.92|6.32|7.92|6.32|7.94|6.34|7.92|6.32|0
1721122500000|2024-07-16 09:35:00|7.93|6.33|7.95|6.35|7.95|6.35|7.93|6.33|0
1721122800000|2024-07-16 09:40:00|7.94|6.34|7.93|6.33|7.95|6.35|7.93|6.33|0
1721123100000|2024-07-16 09:45:00|7.92|6.32|7.91|6.31|7.93|6.33|7.91|6.31|0
1721123400000|2024-07-16 09:50:00|7.9|6.3|7.9|6.3|7.91|6.31|7.89|6.29|0
1721123700000|2024-07-16 09:55:00|7.92|6.32|7.89|6.29|7.92|6.32|7.89|6.29|0
1721124000000|2024-07-16 10:00:00|7.88|6.28|7.88|6.28|7.9|6.3|7.87|6.27|0
1721124300000|2024-07-16 10:05:00|7.87|6.27|7.87|6.27|7.89|6.29|7.87|6.27|0
1721124600000|2024-07-16 10:10:00|7.88|6.28|7.87|6.27|7.88|6.28|7.86|6.26|0
1721124900000|2024-07-16 10:15:00|7.88|6.28|7.85|6.25|7.88|6.28|7.85|6.25|0
1721125200000|2024-07-16 10:20:00|7.84|6.24|7.84|6.24|7.84|6.24|7.83|6.23|0
1721125500000|2024-07-16 10:25:00|7.83|6.23|7.83|6.23|7.84|6.24|7.82|6.22|0
1721125800000|2024-07-16 10:30:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1721126100000|2024-07-16 10:35:00|7.82|6.22|7.83|6.23|7.84|6.24|7.82|6.22|0
1721126400000|2024-07-16 10:40:00|7.84|6.24|8.74|7.14|8.74|7.14|7.81|6.21|0
1721126700000|2024-07-16 10:45:00|8.73|7.13|8.74|7.14|8.74|7.14|8.72|7.12|0
1721127000000|2024-07-16 10:50:00|8.75|7.15|8.75|7.15|8.75|7.15|8.74|7.14|0
1721127300000|2024-07-16 10:55:00|8.76|7.16|8.77|7.17|8.77|7.17|8.76|7.16|0
1721127600000|2024-07-16 11:00:00|8.75|7.15|8.73|7.13|8.86|7.26|8.43|6.83|0
1721127900000|2024-07-16 11:05:00|8.74|7.14|8.74|7.14|8.74|7.14|8.73|7.13|0
1721128200000|2024-07-16 11:10:00|8.75|7.15|8.75|7.15|8.75|7.15|8.74|7.14|0
1721128500000|2024-07-16 11:15:00|8.74|7.14|8.75|7.15|8.75|7.15|8.73|7.13|0
1721128800000|2024-07-16 11:20:00|8.76|7.16|8.78|7.18|8.79|7.19|8.75|7.15|0
1721129100000|2024-07-16 11:25:00|8.77|7.17|8.76|7.16|8.77|7.17|8.74|7.14|0
1721129400000|2024-07-16 11:30:00|8.75|7.15|8.74|7.14|8.76|7.16|8.74|7.14|0
1721129700000|2024-07-16 11:35:00|8.73|7.13|8.76|7.16|8.76|7.16|8.72|7.12|0
1721130000000|2024-07-16 11:40:00|8.75|7.15|8.75|7.15|8.78|7.18|8.75|7.15|0
1721130300000|2024-07-16 11:45:00|8.76|7.16|8.74|7.14|8.76|7.16|8.74|7.14|0
1721130600000|2024-07-16 11:50:00|8.75|7.15|8.74|7.14|8.75|7.15|8.74|7.14|0
1721130900000|2024-07-16 11:55:00|8.73|7.13|8.73|7.13|8.73|7.13|8.73|7.13|0
1721131200000|2024-07-16 12:00:00|8.74|7.14|8.72|7.12|8.74|7.14|8.71|7.11|0
1721131500000|2024-07-16 12:05:00|8.71|7.11|8.72|7.12|8.72|7.12|8.71|7.11|0
1721131800000|2024-07-16 12:10:00|8.73|7.13|8.73|7.13|8.75|7.15|8.72|7.12|0
1721132100000|2024-07-16 12:15:00|8.72|7.12|8.73|7.13|8.74|7.14|8.72|7.12|0
1721132400000|2024-07-16 12:20:00|8.72|7.12|8.72|7.12|8.72|7.12|8.71|7.11|0
1721132700000|2024-07-16 12:25:00|8.73|7.13|8.73|7.13|8.73|7.13|8.73|7.13|0
1721133000000|2024-07-16 12:30:00|8.81|7.21|8.77|7.17|8.83|7.23|8.64|7.04|0
1721133300000|2024-07-16 12:35:00|8.78|7.18|8.79|7.19|8.79|7.19|8.74|7.14|0
1721133600000|2024-07-16 12:40:00|8.78|7.18|8.73|7.13|8.79|7.19|8.73|7.13|0
1721133900000|2024-07-16 12:45:00|8.74|7.14|8.78|7.18|8.78|7.18|8.74|7.14|0
1721134200000|2024-07-16 12:50:00|8.79|7.19|8.81|7.21|8.82|7.22|8.79|7.19|0
1721134500000|2024-07-16 12:55:00|8.8|7.2|8.79|7.19|8.83|7.23|8.79|7.19|0
1721134800000|2024-07-16 13:00:00|8.8|7.2|8.82|7.22|8.84|7.24|8.8|7.2|0
1721135100000|2024-07-16 13:05:00|8.81|7.21|8.76|7.16|8.81|7.21|8.76|7.16|0
1721135400000|2024-07-16 13:10:00|8.77|7.17|8.75|7.15|8.78|7.18|8.74|7.14|0
1721135700000|2024-07-16 13:15:00|8.74|7.14|8.74|7.14|8.76|7.16|8.74|7.14|0
1721136000000|2024-07-16 13:20:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1721136300000|2024-07-16 13:25:00|8.76|7.16|8.72|7.12|8.76|7.16|8.71|7.11|0
1721136600000|2024-07-16 13:30:00|8.7|7.1|8.65|7.05|8.74|7.14|8.65|7.05|0
1721136900000|2024-07-16 13:35:00|8.67|7.07|8.61|7.01|8.71|7.11|8.6|7|0
1721137200000|2024-07-16 13:40:00|8.62|7.02|8.67|7.07|8.7|7.1|8.61|7.01|0
1721137500000|2024-07-16 13:45:00|8.65|7.05|8.69|7.09|8.69|7.09|8.59|6.99|0
1721137800000|2024-07-16 13:50:00|8.68|7.08|8.63|7.03|8.68|7.08|8.59|6.99|0
1721138100000|2024-07-16 13:55:00|8.62|7.02|8.68|7.08|8.71|7.11|8.61|7.01|0
1721138400000|2024-07-16 14:00:00|8.67|7.07|8.78|7.18|8.79|7.19|8.66|7.06|0
1721138700000|2024-07-16 14:05:00|8.76|7.16|8.81|7.21|8.84|7.24|8.75|7.15|0
1721139000000|2024-07-16 14:10:00|8.8|7.2|8.71|7.11|8.82|7.22|8.65|7.05|0
1721139300000|2024-07-16 14:15:00|8.72|7.12|8.65|7.05|8.73|7.13|8.64|7.04|0
1721139600000|2024-07-16 14:20:00|8.66|7.06|8.7|7.1|8.72|7.12|8.62|7.02|0
1721139900000|2024-07-16 14:25:00|8.69|7.09|8.64|7.04|8.71|7.11|8.6|7|0
1721140200000|2024-07-16 14:30:00|8.66|7.06|8.62|7.02|8.68|7.08|8.59|6.99|0
1721140500000|2024-07-16 14:35:00|8.64|7.04|8.55|6.95|8.67|7.07|8.54|6.94|0
1721140800000|2024-07-16 14:40:00|8.56|6.96|8.53|6.93|8.56|6.96|8.49|6.89|0
1721141100000|2024-07-16 14:45:00|8.54|6.94|8.5|6.9|8.55|6.95|8.48|6.88|0
1721141400000|2024-07-16 14:50:00|8.49|6.89|8.65|7.05|8.7|7.1|8.47|6.87|0
1721141700000|2024-07-16 14:55:00|8.64|7.04|8.68|7.08|8.69|7.09|8.64|7.04|0
1721142000000|2024-07-16 15:00:00|8.69|7.09|8.61|7.01|8.73|7.13|8.6|7|0
1721142300000|2024-07-16 15:05:00|8.6|7|8.52|6.92|8.62|7.02|8.52|6.92|0
1721142600000|2024-07-16 15:10:00|8.53|6.93|8.78|7.18|8.78|7.18|8.5|6.9|0
1721142900000|2024-07-16 15:15:00|8.77|7.17|8.78|7.18|8.8|7.2|8.77|7.17|0
1721143200000|2024-07-16 15:20:00|8.79|7.19|8.68|7.08|8.81|7.21|8.68|7.08|0
1721143500000|2024-07-16 15:25:00|8.69|7.09|8.73|7.13|8.74|7.14|8.66|7.06|0
1721143800000|2024-07-16 15:30:00|8.74|7.14|8.82|7.22|8.85|7.25|8.72|7.12|0
1721144100000|2024-07-16 15:35:00|8.83|7.23|8.78|7.18|8.85|7.25|8.77|7.17|0
1721144400000|2024-07-16 15:40:00|8.79|7.19|8.81|7.21|8.82|7.22|8.78|7.18|0
1721144700000|2024-07-16 15:45:00|8.8|7.2|8.84|7.24|8.84|7.24|8.79|7.19|0
1721145000000|2024-07-16 15:50:00|8.83|7.23|8.77|7.17|8.84|7.24|8.75|7.15|0
1721145300000|2024-07-16 15:55:00|8.76|7.16|8.8|7.2|8.81|7.21|8.75|7.15|0
1721145600000|2024-07-16 16:00:00|8.78|7.18|8.76|7.16|8.79|7.19|8.76|7.16|0
1721145900000|2024-07-16 16:05:00|8.77|7.17|8.82|7.22|8.82|7.22|8.75|7.15|0
1721146200000|2024-07-16 16:10:00|8.81|7.21|8.82|7.22|8.9|7.3|8.77|7.17|0
1721146500000|2024-07-16 16:15:00|8.81|7.21|8.86|7.26|8.94|7.34|8.79|7.19|0
1721146800000|2024-07-16 16:20:00|8.87|7.27|8.85|7.25|8.9|7.3|8.82|7.22|0
1721147100000|2024-07-16 16:25:00|8.86|7.26|8.88|7.28|8.89|7.29|8.85|7.25|0
1721147400000|2024-07-16 16:30:00|8.89|7.29|8.89|7.29|8.93|7.33|8.87|7.27|0
1721147700000|2024-07-16 16:35:00|8.88|7.28|8.84|7.24|8.89|7.29|8.8|7.2|0
1721148000000|2024-07-16 16:40:00|8.85|7.25|8.94|7.34|8.98|7.38|8.65|7.05|0
1721148300000|2024-07-16 16:45:00|8.93|7.33|8.81|7.21|8.93|7.33|8.81|7.21|0
1721148600000|2024-07-16 16:50:00|8.82|7.22|8.8|7.2|8.83|7.23|8.79|7.19|0
1721148900000|2024-07-16 16:55:00|8.79|7.19|8.74|7.14|8.81|7.21|8.73|7.13|0
1721149200000|2024-07-16 17:00:00|8.75|7.15|8.77|7.17|8.77|7.17|8.74|7.14|0
1721149500000|2024-07-16 17:05:00|8.78|7.18|8.75|7.15|8.8|7.2|8.74|7.14|0
1721149800000|2024-07-16 17:10:00|8.74|7.14|8.82|7.22|8.83|7.23|8.74|7.14|0
1721150100000|2024-07-16 17:15:00|8.81|7.21|8.86|7.26|8.89|7.29|8.81|7.21|0
1721150400000|2024-07-16 17:20:00|8.87|7.27|8.86|7.26|8.87|7.27|8.83|7.23|0
1721150700000|2024-07-16 17:25:00|8.85|7.25|8.87|7.27|8.88|7.28|8.82|7.22|0
1721151000000|2024-07-16 17:30:00|8.9|7.3|8.83|7.23|8.9|7.3|8.82|7.22|0
1721151300000|2024-07-16 17:35:00|8.84|7.24|8.86|7.26|8.88|7.28|8.83|7.23|0
1721151600000|2024-07-16 17:40:00|8.85|7.25|8.85|7.25|8.88|7.28|8.83|7.23|0
1721151900000|2024-07-16 17:45:00|8.84|7.24|8.82|7.22|8.86|7.26|8.79|7.19|0
1721152200000|2024-07-16 17:50:00|8.83|7.23|8.8|7.2|8.84|7.24|8.79|7.19|0
1721152500000|2024-07-16 17:55:00|8.81|7.21|8.79|7.19|8.81|7.21|8.77|7.17|0
1721152800000|2024-07-16 18:00:00|8.8|7.2|8.81|7.21|8.83|7.23|8.8|7.2|0
1721153100000|2024-07-16 18:05:00|8.8|7.2|8.78|7.18|8.8|7.2|8.76|7.16|0
1721153400000|2024-07-16 18:10:00|8.77|7.17|8.8|7.2|8.8|7.2|8.76|7.16|0
1721153700000|2024-07-16 18:15:00|8.81|7.21|8.85|7.25|8.88|7.28|8.81|7.21|0
1721154000000|2024-07-16 18:20:00|8.84|7.24|8.73|7.13|8.86|7.26|8.73|7.13|0
1721154300000|2024-07-16 18:25:00|8.74|7.14|8.76|7.16|8.76|7.16|8.73|7.13|0
1721154600000|2024-07-16 18:30:00|8.77|7.17|8.74|7.14|8.77|7.17|8.72|7.12|0
1721154900000|2024-07-16 18:35:00|8.73|7.13|8.64|7.04|8.74|7.14|8.63|7.03|0
1721155200000|2024-07-16 18:40:00|8.63|7.03|8.59|6.99|8.66|7.06|8.59|6.99|0
1721155500000|2024-07-16 18:45:00|8.6|7|8.61|7.01|8.66|7.06|8.58|6.98|0
1721155800000|2024-07-16 18:50:00|8.62|7.02|8.6|7|8.65|7.05|8.59|6.99|0
1721156100000|2024-07-16 18:55:00|8.61|7.01|8.56|6.96|8.62|7.02|8.55|6.95|0
1721156400000|2024-07-16 19:00:00|8.57|6.97|8.59|6.99|8.61|7.01|8.55|6.95|0
1721156700000|2024-07-16 19:05:00|8.6|7|8.6|7|8.64|7.04|8.59|6.99|0
1721157000000|2024-07-16 19:10:00|8.61|7.01|8.59|6.99|8.62|7.02|8.57|6.97|0
1721157300000|2024-07-16 19:15:00|8.6|7|8.62|7.02|8.63|7.03|8.59|6.99|0
1721157600000|2024-07-16 19:20:00|8.61|7.01|8.59|6.99|8.63|7.03|8.58|6.98|0
1721157900000|2024-07-16 19:25:00|8.6|7|8.57|6.97|8.64|7.04|8.56|6.96|0
1721158200000|2024-07-16 19:30:00|8.58|6.98|8.55|6.95|8.61|7.01|8.54|6.94|0
1721158500000|2024-07-16 19:35:00|8.54|6.94|8.55|6.95|8.6|7|8.53|6.93|0
1721158800000|2024-07-16 19:40:00|8.54|6.94|8.59|6.99|8.62|7.02|8.54|6.94|0
1721159100000|2024-07-16 19:45:00|8.58|6.98|8.62|7.02|8.64|7.04|8.58|6.98|0
1721159400000|2024-07-16 19:50:00|8.64|7.04|8.48|6.88|8.64|7.04|8.48|6.88|0
1721159700000|2024-07-16 19:55:00|8.5|6.9|8.49|6.89|8.55|6.95|8.45|6.85|0
1721160000000|2024-07-16 20:00:00|8.53|6.93|8.57|6.97|8.58|6.98|8.52|6.92|0
1721160300000|2024-07-16 20:05:00|8.58|6.98|8.53|6.93|8.59|6.99|8.52|6.92|0
1721160600000|2024-07-16 20:10:00|8.54|6.94|8.55|6.95|8.55|6.95|8.53|6.93|0
1721160900000|2024-07-16 20:15:00|8.74|6.74|8.74|6.74|8.74|6.74|8.72|6.72|0
1721161200000|2024-07-16 20:20:00|8.75|6.75|8.74|6.74|8.75|6.75|8.74|6.74|0
1721161500000|2024-07-16 20:25:00|8.75|6.75|8.72|6.72|8.75|6.75|8.72|6.72|0
1721161800000|2024-07-16 20:30:00|8.73|6.73|8.73|6.73|8.73|6.73|8.72|6.72|0
1721162100000|2024-07-16 20:35:00|8.72|6.72|8.72|6.72|8.73|6.73|8.72|6.72|0
1721162400000|2024-07-16 20:40:00|8.71|6.71|8.72|6.72|8.73|6.73|8.71|6.71|0
1721162700000|2024-07-16 20:45:00|8.73|6.73|8.72|6.72|8.73|6.73|8.71|6.71|0
1721163000000|2024-07-16 20:50:00|8.71|6.71|8.73|6.73|8.73|6.73|8.71|6.71|0
1721163300000|2024-07-16 20:55:00|8.72|6.72|8.74|6.74|8.74|6.74|8.72|6.72|0
1721163600000|2024-07-16 21:00:00|8.73|6.73|8.74|6.74|8.76|6.76|8.73|6.73|0
1721163900000|2024-07-16 21:05:00|8.73|6.73|8.73|6.73|8.74|6.74|8.73|6.73|0
1721164200000|2024-07-16 21:10:00|8.72|6.72|8.73|6.73|8.73|6.73|8.72|6.72|0
1721164500000|2024-07-16 21:15:00|8.72|6.72|8.72|6.72|8.72|6.72|8.72|6.72|0
1721164800000|2024-07-16 21:20:00|8.73|6.73|8.73|6.73|8.73|6.73|8.72|6.72|0
1721165100000|2024-07-16 21:25:00|8.72|6.72|8.71|6.71|8.73|6.73|8.71|6.71|0
1721165400000|2024-07-16 21:30:00|8.72|6.72|8.71|6.71|8.72|6.72|8.71|6.71|0
1721166300000|2024-07-16 21:45:00|8.72|6.72|8.72|6.72|8.72|6.72|8.72|6.72|0
1721166900000|2024-07-16 21:55:00|8.71|6.71|8.72|6.72|8.72|6.72|8.71|6.71|0
1721167200000|2024-07-16 22:00:00|8.74|6.74|8.72|6.72|8.75|6.75|8.71|6.71|0
1721167500000|2024-07-16 22:05:00|8.73|6.73|8.72|6.72|8.73|6.73|8.72|6.72|0
1721167800000|2024-07-16 22:10:00|8.73|6.73|8.71|6.71|8.73|6.73|8.71|6.71|0
1721168100000|2024-07-16 22:15:00|8.7|6.7|8.7|6.7|8.71|6.71|8.7|6.7|0
1721168400000|2024-07-16 22:20:00|8.71|6.71|8.71|6.71|8.72|6.72|8.7|6.7|0
1721168700000|2024-07-16 22:25:00|8.7|6.7|8.71|6.71|8.71|6.71|8.7|6.7|0
1721169000000|2024-07-16 22:30:00|8.7|6.7|8.7|6.7|8.7|6.7|8.69|6.69|0
1721169300000|2024-07-16 22:35:00|8.71|6.71|8.71|6.71|8.71|6.71|8.7|6.7|0
1721169600000|2024-07-16 22:40:00|8.7|6.7|8.7|6.7|8.7|6.7|8.69|6.69|0
1721169900000|2024-07-16 22:45:00|8.71|6.71|8.71|6.71|8.71|6.71|8.7|6.7|0
1721170200000|2024-07-16 22:50:00|8.7|6.7|8.71|6.71|8.71|6.71|8.7|6.7|0
1721170500000|2024-07-16 22:55:00|8.7|6.7|8.7|6.7|8.71|6.71|8.7|6.7|0
1721170800000|2024-07-16 23:00:00|8.71|6.71|8.72|6.72|8.72|6.72|8.71|6.71|0
1721171100000|2024-07-16 23:05:00|8.73|6.73|8.73|6.73|8.74|6.74|8.72|6.72|0
1721171400000|2024-07-16 23:10:00|8.74|6.74|8.74|6.74|8.75|6.75|8.73|6.73|0
1721171700000|2024-07-16 23:15:00|8.75|6.75|8.77|6.77|8.77|6.77|8.75|6.75|0
1721172000000|2024-07-16 23:20:00|8.78|6.78|8.77|6.77|8.78|6.78|8.77|6.77|0
1721172300000|2024-07-16 23:25:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1721172600000|2024-07-16 23:30:00|8.77|6.77|8.75|6.75|8.77|6.77|8.75|6.75|0
1721172900000|2024-07-16 23:35:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1721173200000|2024-07-16 23:40:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1721173500000|2024-07-16 23:45:00|8.76|6.76|8.76|6.76|8.76|6.76|8.75|6.75|0
1721173800000|2024-07-16 23:50:00|8.75|6.75|8.75|6.75|8.76|6.76|8.75|6.75|0
1721174100000|2024-07-16 23:55:00|8.76|6.76|8.76|6.76|8.76|6.76|8.76|6.76|0
1721174400000|2024-07-17 00:00:00|8.75|6.75|8.77|6.77|8.77|6.77|8.75|6.75|0
1721174700000|2024-07-17 00:05:00|8.78|6.78|8.78|6.78|8.78|6.78|8.77|6.77|0
1721175000000|2024-07-17 00:10:00|8.77|6.77|8.78|6.78|8.78|6.78|8.77|6.77|0
1721175300000|2024-07-17 00:15:00|8.58|6.98|8.58|6.98|8.59|6.99|8.57|6.97|0
1721175600000|2024-07-17 00:20:00|8.59|6.99|8.59|6.99|8.59|6.99|8.58|6.98|0
1721175900000|2024-07-17 00:25:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1721176200000|2024-07-17 00:30:00|8.56|6.96|8.56|6.96|8.57|6.97|8.56|6.96|0
1721176500000|2024-07-17 00:35:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1721176800000|2024-07-17 00:40:00|8.55|6.95|8.54|6.94|8.56|6.96|8.53|6.93|0
1721177100000|2024-07-17 00:45:00|8.55|6.95|8.56|6.96|8.57|6.97|8.55|6.95|0
1721177400000|2024-07-17 00:50:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1721177700000|2024-07-17 00:55:00|8.57|6.97|8.57|6.97|8.57|6.97|8.57|6.97|0
1721178000000|2024-07-17 01:00:00|8.58|6.98|8.91|7.31|8.91|7.31|8.58|6.98|0
1721178300000|2024-07-17 01:05:00|8.9|7.3|8.9|7.3|8.9|7.3|8.89|7.29|0
1721178600000|2024-07-17 01:10:00|9.06|7.46|7.76|6.16|9.06|7.46|7.76|6.16|0
1721178900000|2024-07-17 01:15:00|7.77|6.17|7.76|6.16|7.77|6.17|7.76|6.16|0
1721179200000|2024-07-17 01:20:00|7.75|6.15|7.76|6.16|7.76|6.16|7.75|6.15|0
1721179500000|2024-07-17 01:25:00|7.75|6.15|7.75|6.15|7.75|6.15|7.75|6.15|0
1721179800000|2024-07-17 01:30:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1721180100000|2024-07-17 01:35:00|7.77|6.17|7.75|6.15|7.77|6.17|7.75|6.15|0
1721180400000|2024-07-17 01:40:00|7.74|6.14|7.76|6.16|7.77|6.17|7.74|6.14|0
1721180700000|2024-07-17 01:45:00|7.75|6.15|7.75|6.15|7.76|6.16|7.75|6.15|0
1721181000000|2024-07-17 01:50:00|7.74|6.14|7.75|6.15|7.76|6.16|7.74|6.14|0
1721181300000|2024-07-17 01:55:00|7.76|6.16|7.76|6.16|7.76|6.16|7.76|6.16|0
1721181600000|2024-07-17 02:00:00|7.75|6.15|7.76|6.16|7.77|6.17|7.75|6.15|0
1721181900000|2024-07-17 02:05:00|7.77|6.17|7.75|6.15|7.77|6.17|7.75|6.15|0
1721182500000|2024-07-17 02:15:00|7.74|6.14|7.74|6.14|7.75|6.15|7.74|6.14|0
1721182800000|2024-07-17 02:20:00|7.75|6.15|7.75|6.15|7.75|6.15|7.75|6.15|0
1721183100000|2024-07-17 02:25:00|7.76|6.16|7.75|6.15|7.76|6.16|7.75|6.15|0
1721183400000|2024-07-17 02:30:00|7.74|6.14|7.74|6.14|7.74|6.14|7.74|6.14|0
1721183700000|2024-07-17 02:35:00|7.73|6.13|7.72|6.12|7.74|6.14|7.72|6.12|0
1721184600000|2024-07-17 02:50:00|7.73|6.13|7.73|6.13|7.73|6.13|7.73|6.13|0
1721184900000|2024-07-17 02:55:00|7.72|6.12|7.75|6.15|7.75|6.15|7.72|6.12|0
1721185200000|2024-07-17 03:00:00|7.74|6.14|7.75|6.15|7.75|6.15|7.74|6.14|0
1721185500000|2024-07-17 03:05:00|7.74|6.14|7.75|6.15|7.75|6.15|7.74|6.14|0
1721185800000|2024-07-17 03:10:00|7.76|6.16|7.76|6.16|7.77|6.17|7.75|6.15|0
1721186100000|2024-07-17 03:15:00|7.77|6.17|7.76|6.16|7.77|6.17|7.75|6.15|0
1721186400000|2024-07-17 03:20:00|7.75|6.15|7.77|6.17|7.77|6.17|7.75|6.15|0
1721186700000|2024-07-17 03:25:00|7.76|6.16|7.74|6.14|7.76|6.16|7.74|6.14|0
1721187000000|2024-07-17 03:30:00|7.73|6.13|7.73|6.13|7.74|6.14|7.73|6.13|0
1721187300000|2024-07-17 03:35:00|7.74|6.14|7.75|6.15|7.75|6.15|7.74|6.14|0
1721187600000|2024-07-17 03:40:00|7.76|6.16|7.77|6.17|7.78|6.18|7.75|6.15|0
1721187900000|2024-07-17 03:45:00|7.78|6.18|7.77|6.17|7.8|6.2|7.77|6.17|0
1721188200000|2024-07-17 03:50:00|7.76|6.16|7.77|6.17|7.77|6.17|7.76|6.16|0
1721188800000|2024-07-17 04:00:00|7.76|6.16|7.77|6.17|7.77|6.17|7.76|6.16|0
1721189400000|2024-07-17 04:10:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1721189700000|2024-07-17 04:15:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1721190000000|2024-07-17 04:20:00|7.76|6.16|7.77|6.17|7.77|6.17|7.76|6.16|0
1721190600000|2024-07-17 04:30:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1721190900000|2024-07-17 04:35:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1721191200000|2024-07-17 04:40:00|7.79|6.19|7.79|6.19|7.8|6.2|7.78|6.18|0
1721191500000|2024-07-17 04:45:00|7.8|6.2|7.79|6.19|7.8|6.2|7.79|6.19|0
1721191800000|2024-07-17 04:50:00|7.8|6.2|7.8|6.2|7.81|6.21|7.8|6.2|0
1721192100000|2024-07-17 04:55:00|7.79|6.19|7.79|6.19|7.79|6.19|7.79|6.19|0
1721192400000|2024-07-17 05:00:00|7.78|6.18|7.78|6.18|7.79|6.19|7.77|6.17|0
1721192700000|2024-07-17 05:05:00|7.79|6.19|7.8|6.2|7.81|6.21|7.78|6.18|0
1721193000000|2024-07-17 05:10:00|7.81|6.21|7.82|6.22|7.82|6.22|7.8|6.2|0
1721193300000|2024-07-17 05:15:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1721193600000|2024-07-17 05:20:00|7.8|6.2|7.81|6.21|7.81|6.21|7.8|6.2|0
1721193900000|2024-07-17 05:25:00|7.82|6.22|7.82|6.22|7.82|6.22|7.82|6.22|0
1721194200000|2024-07-17 05:30:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1721194500000|2024-07-17 05:35:00|7.81|6.21|7.8|6.2|7.81|6.21|7.79|6.19|0
1721194800000|2024-07-17 05:40:00|7.79|6.19|7.8|6.2|7.81|6.21|7.79|6.19|0
1721195100000|2024-07-17 05:45:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1721195400000|2024-07-17 05:50:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1721195700000|2024-07-17 05:55:00|7.83|6.23|7.83|6.23|7.84|6.24|7.81|6.21|0
1721196000000|2024-07-17 06:00:00|7.84|6.24|7.84|6.24|7.85|6.25|7.83|6.23|0
1721196300000|2024-07-17 06:05:00|7.85|6.25|7.88|6.28|7.88|6.28|7.85|6.25|0
1721196600000|2024-07-17 06:10:00|7.87|6.27|7.89|6.29|7.89|6.29|7.87|6.27|0
1721196900000|2024-07-17 06:15:00|7.88|6.28|7.99|6.39|8.01|6.41|7.88|6.28|0
1721197200000|2024-07-17 06:20:00|8|6.4|8.09|6.49|8.1|6.5|7.98|6.38|0
1721197500000|2024-07-17 06:25:00|8.08|6.48|8.06|6.46|8.11|6.51|8.06|6.46|0
1721197800000|2024-07-17 06:30:00|8.07|6.47|7.89|6.29|8.09|6.49|7.89|6.29|0
1721198100000|2024-07-17 06:35:00|7.88|6.28|7.86|6.26|7.89|6.29|7.85|6.25|0
1721198400000|2024-07-17 06:40:00|7.87|6.27|7.85|6.25|7.87|6.27|7.84|6.24|0
1721198700000|2024-07-17 06:45:00|7.84|6.24|7.85|6.25|7.87|6.27|7.84|6.24|0
1721199000000|2024-07-17 06:50:00|7.84|6.24|7.85|6.25|7.86|6.26|7.84|6.24|0
1721199300000|2024-07-17 06:55:00|7.84|6.24|7.83|6.23|7.84|6.24|7.82|6.22|0
1721199600000|2024-07-17 07:00:00|7.84|6.24|7.93|6.33|7.93|6.33|7.82|6.22|0
1721199900000|2024-07-17 07:05:00|7.92|6.32|7.91|6.31|7.97|6.37|7.9|6.3|0
1721200200000|2024-07-17 07:10:00|7.92|6.32|7.9|6.3|7.94|6.34|7.89|6.29|0
1721200500000|2024-07-17 07:15:00|7.89|6.29|7.91|6.31|7.93|6.33|7.89|6.29|0
1721200800000|2024-07-17 07:20:00|7.92|6.32|7.92|6.32|7.94|6.34|7.91|6.31|0
1721201100000|2024-07-17 07:25:00|7.91|6.31|7.91|6.31|7.93|6.33|7.9|6.3|0
1721201400000|2024-07-17 07:30:00|7.9|6.3|7.9|6.3|7.92|6.32|7.88|6.28|0
1721201700000|2024-07-17 07:35:00|7.91|6.31|7.92|6.32|7.93|6.33|7.88|6.28|0
1721202000000|2024-07-17 07:40:00|7.93|6.33|7.93|6.33|7.96|6.36|7.9|6.3|0
1721202300000|2024-07-17 07:45:00|7.94|6.34|7.97|6.37|7.97|6.37|7.92|6.32|0
1721202600000|2024-07-17 07:50:00|7.98|6.38|8|6.4|8|6.4|7.96|6.36|0
1721202900000|2024-07-17 07:55:00|7.99|6.39|8.03|6.43|8.05|6.45|7.99|6.39|0
1721203200000|2024-07-17 08:00:00|8.02|6.42|8|6.4|8.07|6.47|8|6.4|0
1721203500000|2024-07-17 08:05:00|8.01|6.41|8.03|6.43|8.07|6.47|7.9|6.3|0
1721203800000|2024-07-17 08:10:00|8.02|6.42|8.1|6.5|8.12|6.52|8.02|6.42|0
1721204100000|2024-07-17 08:15:00|8.11|6.51|8.13|6.53|8.26|6.66|8.09|6.49|0
1721204400000|2024-07-17 08:20:00|8.14|6.54|8.16|6.56|8.16|6.56|8.12|6.52|0
1721204700000|2024-07-17 08:25:00|8.17|6.57|8.14|6.54|8.17|6.57|8.12|6.52|0
1721205000000|2024-07-17 08:30:00|8.13|6.53|8.1|6.5|8.13|6.53|8.1|6.5|0
1721205300000|2024-07-17 08:35:00|8.09|6.49|8.12|6.52|8.13|6.53|8.08|6.48|0
1721205600000|2024-07-17 08:40:00|8.11|6.51|8.14|6.54|8.15|6.55|8.11|6.51|0
1721205900000|2024-07-17 08:45:00|8.13|6.53|8.07|6.47|8.14|6.54|8.07|6.47|0
1721206200000|2024-07-17 08:50:00|8.08|6.48|8.04|6.44|8.08|6.48|8.03|6.43|0
1721206500000|2024-07-17 08:55:00|8.05|6.45|8.04|6.44|8.07|6.47|8.03|6.43|0
1721206800000|2024-07-17 09:00:00|8.03|6.43|8.06|6.46|8.06|6.46|8.03|6.43|0
1721207100000|2024-07-17 09:05:00|8.07|6.47|8.04|6.44|8.07|6.47|8.04|6.44|0
1721207400000|2024-07-17 09:10:00|8.03|6.43|8.04|6.44|8.04|6.44|8.02|6.42|0
1721207700000|2024-07-17 09:15:00|8.05|6.45|8.03|6.43|8.05|6.45|8.03|6.43|0
1721208000000|2024-07-17 09:20:00|8.02|6.42|8.04|6.44|8.05|6.45|8.02|6.42|0
1721208300000|2024-07-17 09:25:00|8.05|6.45|8.07|6.47|8.07|6.47|8.04|6.44|0
1721208600000|2024-07-17 09:30:00|8.08|6.48|8.03|6.43|8.1|6.5|8.03|6.43|0
1721208900000|2024-07-17 09:35:00|8.04|6.44|8.05|6.45|8.05|6.45|8.03|6.43|0
1721209200000|2024-07-17 09:40:00|8.04|6.44|8.03|6.43|8.05|6.45|8.03|6.43|0
1721209500000|2024-07-17 09:45:00|8.04|6.44|8.04|6.44|8.04|6.44|8|6.4|0
1721209800000|2024-07-17 09:50:00|8.05|6.45|8.06|6.46|8.06|6.46|8.04|6.44|0
1721210100000|2024-07-17 09:55:00|8.05|6.45|8.03|6.43|8.05|6.45|8.02|6.42|0
1721210400000|2024-07-17 10:00:00|8.04|6.44|8.02|6.42|8.04|6.44|8.02|6.42|0
1721210700000|2024-07-17 10:05:00|8.03|6.43|8.03|6.43|8.03|6.43|8.02|6.42|0
1721211000000|2024-07-17 10:10:00|8.02|6.42|8.01|6.41|8.03|6.43|8.01|6.41|0
1721211300000|2024-07-17 10:15:00|8.02|6.42|8.03|6.43|8.04|6.44|8.01|6.41|0
1721211600000|2024-07-17 10:20:00|8.04|6.44|8.05|6.45|8.06|6.46|8.03|6.43|0
1721211900000|2024-07-17 10:25:00|8.06|6.46|8.01|6.41|8.06|6.46|8|6.4|0
1721212200000|2024-07-17 10:30:00|8.02|6.42|8.01|6.41|8.05|6.45|8.01|6.41|0
1721212500000|2024-07-17 10:35:00|8.02|6.42|8.02|6.42|8.04|6.44|8.01|6.41|0
1721212800000|2024-07-17 10:40:00|8.01|6.41|8.03|6.43|8.03|6.43|7.99|6.39|0
1721213100000|2024-07-17 10:45:00|8.02|6.42|8.05|6.45|8.05|6.45|8.02|6.42|0
1721213400000|2024-07-17 10:50:00|8.06|6.46|8.03|6.43|8.13|6.53|8.03|6.43|0
1721213700000|2024-07-17 10:55:00|8.04|6.44|8.03|6.43|8.06|6.46|8.02|6.42|0
1721214000000|2024-07-17 11:00:00|8.01|6.41|8.07|6.47|8.08|6.48|7.98|6.38|0
1721214300000|2024-07-17 11:05:00|8.08|6.48|8.13|6.53|8.15|6.55|8.08|6.48|0
1721214600000|2024-07-17 11:10:00|8.12|6.52|8.15|6.55|8.16|6.56|8.09|6.49|0
1721214900000|2024-07-17 11:15:00|8.16|6.56|8.19|6.59|8.2|6.6|8|6.4|0
1721215200000|2024-07-17 11:20:00|8.18|6.58|8.23|6.63|8.23|6.63|8.17|6.57|0
1721215500000|2024-07-17 11:25:00|8.22|6.62|8.19|6.59|8.23|6.63|8.19|6.59|0
1721215800000|2024-07-17 11:30:00|8.2|6.6|8.27|6.67|8.27|6.67|8.19|6.59|0
1721216100000|2024-07-17 11:35:00|8.26|6.66|8.21|6.61|8.27|6.67|8.17|6.57|0
1721216400000|2024-07-17 11:40:00|8.22|6.62|8.18|6.58|8.25|6.65|8.18|6.58|0
1721216700000|2024-07-17 11:45:00|8.19|6.59|8.86|7.26|8.91|7.31|8.18|6.58|0
1721217000000|2024-07-17 11:50:00|8.87|7.27|8.84|7.24|8.87|7.27|8.82|7.22|0
1721217300000|2024-07-17 11:55:00|8.83|7.23|8.83|7.23|8.84|7.24|8.81|7.21|0
1721217600000|2024-07-17 12:00:00|8.84|7.24|8.83|7.23|8.85|7.25|8.81|7.21|0
1721217900000|2024-07-17 12:05:00|8.84|7.24|8.86|7.26|8.88|7.28|8.84|7.24|0
1721218200000|2024-07-17 12:10:00|8.85|7.25|8.8|7.2|8.89|7.29|8.79|7.19|0
1721218500000|2024-07-17 12:15:00|8.81|7.21|8.79|7.19|8.81|7.21|8.76|7.16|0
1721218800000|2024-07-17 12:20:00|8.78|7.18|8.79|7.19|8.82|7.22|8.78|7.18|0
1721219100000|2024-07-17 12:25:00|8.8|7.2|8.8|7.2|8.8|7.2|8.78|7.18|0
1721219400000|2024-07-17 12:30:00|8.81|7.21|8.79|7.19|8.83|7.23|8.79|7.19|0
1721219700000|2024-07-17 12:35:00|8.78|7.18|8.85|7.25|8.89|7.29|8.78|7.18|0
1721220000000|2024-07-17 12:40:00|8.86|7.26|8.87|7.27|8.9|7.3|8.85|7.25|0
1721220300000|2024-07-17 12:45:00|8.86|7.26|8.89|7.29|8.89|7.29|8.82|7.22|0
1721220600000|2024-07-17 12:50:00|8.9|7.3|8.88|7.28|8.91|7.31|8.79|7.19|0
1721220900000|2024-07-17 12:55:00|8.87|7.27|8.9|7.3|8.93|7.33|8.86|7.26|0
1721221200000|2024-07-17 13:00:00|8.91|7.31|8.8|7.2|8.92|7.32|8.8|7.2|0
1721221500000|2024-07-17 13:05:00|8.81|7.21|8.78|7.18|8.81|7.21|8.77|7.17|0
1721221800000|2024-07-17 13:10:00|8.79|7.19|8.82|7.22|8.83|7.23|8.78|7.18|0
1721222100000|2024-07-17 13:15:00|8.81|7.21|8.85|7.25|8.87|7.27|8.81|7.21|0
1721222400000|2024-07-17 13:20:00|8.86|7.26|8.84|7.24|8.86|7.26|8.82|7.22|0
1721222700000|2024-07-17 13:25:00|8.85|7.25|8.89|7.29|8.9|7.3|8.84|7.24|0
1721223000000|2024-07-17 13:30:00|8.87|7.27|8.71|7.11|8.87|7.27|8.7|7.1|0
1721223300000|2024-07-17 13:35:00|8.72|7.12|8.89|7.29|8.89|7.29|8.64|7.04|0
1721223600000|2024-07-17 13:40:00|8.73|7.13|8.78|7.18|8.79|7.19|8.7|7.1|0
1721223900000|2024-07-17 13:45:00|8.77|7.17|8.72|7.12|8.79|7.19|8.67|7.07|0
1721224200000|2024-07-17 13:50:00|8.7|7.1|8.62|7.02|8.72|7.12|8.59|6.99|0
1721224500000|2024-07-17 13:55:00|8.61|7.01|8.7|7.1|8.7|7.1|8.59|6.99|0
1721224800000|2024-07-17 14:00:00|8.69|7.09|8.83|7.23|8.84|7.24|8.69|7.09|0
1721225100000|2024-07-17 14:05:00|8.82|7.22|8.98|7.38|8.99|7.39|8.64|7.04|0
1721225400000|2024-07-17 14:10:00|8.96|7.36|8.85|7.25|9|7.4|8.83|7.23|0
1721225700000|2024-07-17 14:15:00|8.86|7.26|8.77|7.17|8.88|7.28|8.76|7.16|0
1721226000000|2024-07-17 14:20:00|8.78|7.18|8.82|7.22|8.85|7.25|8.77|7.17|0
1721226300000|2024-07-17 14:25:00|8.84|7.24|8.87|7.27|8.9|7.3|8.82|7.22|0
1721226600000|2024-07-17 14:30:00|8.88|7.28|8.84|7.24|8.91|7.31|8.81|7.21|0
1721226900000|2024-07-17 14:35:00|8.85|7.25|8.91|7.31|8.94|7.34|8.82|7.22|0
1721227200000|2024-07-17 14:40:00|8.9|7.3|8.85|7.25|8.92|7.32|8.83|7.23|0
1721227500000|2024-07-17 14:45:00|8.86|7.26|8.94|7.34|8.95|7.35|8.81|7.21|0
1721227800000|2024-07-17 14:50:00|8.93|7.33|8.95|7.35|8.96|7.36|8.92|7.32|0
1721228100000|2024-07-17 14:55:00|8.94|7.34|9.12|7.52|9.44|7.84|8.9|7.3|0
1721228400000|2024-07-17 15:00:00|9.13|7.53|9.16|7.56|9.17|7.57|9.09|7.49|0
1721228700000|2024-07-17 15:05:00|9.15|7.55|9.05|7.45|9.17|7.57|9.05|7.45|0
1721229000000|2024-07-17 15:10:00|9.06|7.46|9.12|7.52|9.15|7.55|9.06|7.46|0
1721229300000|2024-07-17 15:15:00|9.11|7.51|9.07|7.47|9.15|7.55|9.06|7.46|0
1721229600000|2024-07-17 15:20:00|9.08|7.48|9.11|7.51|9.11|7.51|9.03|7.43|0
1721229900000|2024-07-17 15:25:00|9.13|7.53|9.05|7.45|9.19|7.59|9.03|7.43|0
1721230200000|2024-07-17 15:30:00|9.06|7.46|9.07|7.47|9.12|7.52|9.04|7.44|0
1721230500000|2024-07-17 15:35:00|9.08|7.48|9.07|7.47|9.11|7.51|9.06|7.46|0
1721230800000|2024-07-17 15:40:00|9.06|7.46|9.11|7.51|9.16|7.56|9.06|7.46|0
1721231100000|2024-07-17 15:45:00|9.12|7.52|9.14|7.54|9.15|7.55|9.1|7.5|0
1721231400000|2024-07-17 15:50:00|9.13|7.53|9.3|7.7|9.35|7.75|9.13|7.53|0
1721231700000|2024-07-17 15:55:00|9.29|7.69|9.25|7.65|9.3|7.7|9.24|7.64|0
1721232000000|2024-07-17 16:00:00|9.26|7.66|9.28|7.68|9.31|7.71|9.22|7.62|0
1721232300000|2024-07-17 16:05:00|9.29|7.69|9.33|7.73|9.34|7.74|9.28|7.68|0
1721232600000|2024-07-17 16:10:00|9.34|7.74|9.49|7.89|9.5|7.9|9.33|7.73|0
1721232900000|2024-07-17 16:15:00|9.48|7.88|9.49|7.89|9.54|7.94|9.45|7.85|0
1721233200000|2024-07-17 16:20:00|9.48|7.88|9.5|7.9|9.51|7.91|9.45|7.85|0
1721233500000|2024-07-17 16:25:00|9.49|7.89|9.54|7.94|9.55|7.95|9.48|7.88|0
1721233800000|2024-07-17 16:30:00|9.53|7.93|9.54|7.94|9.55|7.95|9.49|7.89|0
1721234100000|2024-07-17 16:35:00|9.53|7.93|9.55|7.95|9.58|7.98|9.51|7.91|0
1721234400000|2024-07-17 16:40:00|9.54|7.94|9.7|8.1|9.7|8.1|9.54|7.94|0
1721234700000|2024-07-17 16:45:00|9.69|8.09|9.67|8.07|9.71|8.11|9.67|8.07|0
1721235000000|2024-07-17 16:50:00|9.68|8.08|9.61|8.01|9.69|8.09|9.6|8|0
1721235300000|2024-07-17 16:55:00|9.6|8|9.54|7.94|9.62|8.02|9.53|7.93|0
1721235600000|2024-07-17 17:00:00|9.55|7.95|9.61|8.01|9.62|8.02|9.54|7.94|0
1721235900000|2024-07-17 17:05:00|9.6|8|9.73|8.13|9.73|8.13|9.59|7.99|0
1721236200000|2024-07-17 17:10:00|9.71|8.11|9.74|8.14|9.75|8.15|9.69|8.09|0
1721236500000|2024-07-17 17:15:00|9.75|8.15|9.68|8.08|9.78|8.18|9.65|8.05|0
1721236800000|2024-07-17 17:20:00|9.69|8.09|9.71|8.11|9.72|8.12|9.65|8.05|0
1721237100000|2024-07-17 17:25:00|9.53|7.93|9.63|8.03|9.7|8.1|9.52|7.92|0
1721237400000|2024-07-17 17:30:00|9.64|8.04|9.57|7.97|9.64|8.04|9.54|7.94|0
1721237700000|2024-07-17 17:35:00|9.56|7.96|9.61|8.01|9.73|8.13|9.54|7.94|0
1721238000000|2024-07-17 17:40:00|9.62|8.02|9.62|8.02|9.64|8.04|9.59|7.99|0
1721238300000|2024-07-17 17:45:00|9.63|8.03|9.6|8|9.63|8.03|9.56|7.96|0
1721238600000|2024-07-17 17:50:00|9.59|7.99|9.59|7.99|9.6|8|9.51|7.91|0
1721238900000|2024-07-17 17:55:00|9.58|7.98|9.56|7.96|9.59|7.99|9.54|7.94|0
1721239200000|2024-07-17 18:00:00|9.57|7.97|9.61|8.01|9.63|8.03|9.57|7.97|0
1721239500000|2024-07-17 18:05:00|9.62|8.02|9.54|7.94|9.64|8.04|9.52|7.92|0
1721239800000|2024-07-17 18:10:00|9.55|7.95|9.54|7.94|9.56|7.96|9.49|7.89|0
1721240100000|2024-07-17 18:15:00|9.55|7.95|9.45|7.85|9.55|7.95|9.45|7.85|0
1721240400000|2024-07-17 18:20:00|9.44|7.84|9.45|7.85|9.47|7.87|9.41|7.81|0
1721240700000|2024-07-17 18:25:00|9.44|7.84|9.42|7.82|9.48|7.88|9.4|7.8|0
1721241000000|2024-07-17 18:30:00|9.43|7.83|9.4|7.8|9.44|7.84|9.34|7.74|0
1721241300000|2024-07-17 18:35:00|9.41|7.81|9.44|7.84|9.45|7.85|9.36|7.76|0
1721241600000|2024-07-17 18:40:00|9.43|7.83|9.44|7.84|9.45|7.85|9.4|7.8|0
1721241900000|2024-07-17 18:45:00|9.45|7.85|9.48|7.88|9.49|7.89|9.4|7.8|0
1721242200000|2024-07-17 18:50:00|9.49|7.89|9.53|7.93|9.54|7.94|9.45|7.85|0
1721242500000|2024-07-17 18:55:00|9.52|7.92|9.5|7.9|9.53|7.93|9.48|7.88|0
1721242800000|2024-07-17 19:00:00|9.48|7.88|9.53|7.93|9.54|7.94|9.45|7.85|0
1721243100000|2024-07-17 19:05:00|9.52|7.92|9.52|7.92|9.58|7.98|9.48|7.88|0
1721243400000|2024-07-17 19:10:00|9.51|7.91|9.47|7.87|9.51|7.91|9.4|7.8|0
1721243700000|2024-07-17 19:15:00|9.46|7.86|9.47|7.87|9.5|7.9|9.43|7.83|0
1721244000000|2024-07-17 19:20:00|9.46|7.86|9.37|7.77|9.48|7.88|9.36|7.76|0
1721244300000|2024-07-17 19:25:00|9.38|7.78|9.38|7.78|9.42|7.82|9.36|7.76|0
1721244600000|2024-07-17 19:30:00|9.37|7.77|9.42|7.82|9.43|7.83|9.34|7.74|0
1721244900000|2024-07-17 19:35:00|9.43|7.83|9.5|7.9|9.5|7.9|9.41|7.81|0
1721245200000|2024-07-17 19:40:00|9.48|7.88|9.52|7.92|9.54|7.94|9.47|7.87|0
1721245500000|2024-07-17 19:45:00|9.51|7.91|9.49|7.89|9.55|7.95|9.48|7.88|0
1721245800000|2024-07-17 19:50:00|9.47|7.87|9.52|7.92|9.53|7.93|9.4|7.8|0
1721246100000|2024-07-17 19:55:00|9.54|7.94|9.57|7.97|9.57|7.97|9.49|7.89|0
1721246400000|2024-07-17 20:00:00|9.58|7.98|9.6|8|9.68|8.08|9.58|7.98|0
1721246700000|2024-07-17 20:05:00|9.61|8.01|9.44|7.84|9.61|8.01|9.42|7.82|0
1721247000000|2024-07-17 20:10:00|9.45|7.85|9.38|7.78|9.45|7.85|9.37|7.77|0
1721247300000|2024-07-17 20:15:00|9.58|7.58|9.6|7.6|9.6|7.6|9.57|7.57|0
1721247600000|2024-07-17 20:20:00|9.59|7.59|9.55|7.55|9.59|7.59|9.55|7.55|0
1721247900000|2024-07-17 20:25:00|9.56|7.56|9.54|7.54|9.56|7.56|9.54|7.54|0
1721248200000|2024-07-17 20:30:00|9.53|7.53|9.53|7.53|9.54|7.54|9.53|7.53|0
1721248500000|2024-07-17 20:35:00|9.54|7.54|9.53|7.53|9.54|7.54|9.51|7.51|0
1721248800000|2024-07-17 20:40:00|9.54|7.54|9.54|7.54|9.55|7.55|9.53|7.53|0
1721249100000|2024-07-17 20:45:00|9.55|7.55|9.53|7.53|9.55|7.55|9.52|7.52|0
1721249400000|2024-07-17 20:50:00|9.54|7.54|9.54|7.54|9.54|7.54|9.53|7.53|0
1721249700000|2024-07-17 20:55:00|9.53|7.53|9.5|7.5|9.53|7.53|9.49|7.49|0
1721251200000|2024-07-17 21:20:00|9.51|7.51|9.51|7.51|9.52|7.52|9.5|7.5|0
1721251800000|2024-07-17 21:30:00|9.53|7.53|9.52|7.52|9.53|7.53|9.51|7.51|0
1721252100000|2024-07-17 21:35:00|9.51|7.51|9.51|7.51|9.52|7.52|9.51|7.51|0
1721252400000|2024-07-17 21:40:00|9.5|7.5|9.51|7.51|9.51|7.51|9.5|7.5|0
1721252700000|2024-07-17 21:45:00|9.5|7.5|9.51|7.51|9.51|7.51|9.5|7.5|0
1721253000000|2024-07-17 21:50:00|9.5|7.5|9.51|7.51|9.51|7.51|9.5|7.5|0
1721253300000|2024-07-17 21:55:00|9.5|7.5|9.5|7.5|9.5|7.5|9.5|7.5|0
1721253600000|2024-07-17 22:00:00|9.48|7.48|9.4|7.4|9.48|7.48|9.37|7.37|0
1721253900000|2024-07-17 22:05:00|9.41|7.41|9.44|7.44|9.44|7.44|9.4|7.4|0
1721254200000|2024-07-17 22:10:00|9.43|7.43|9.42|7.42|9.43|7.43|9.41|7.41|0
1721254500000|2024-07-17 22:15:00|9.41|7.41|9.39|7.39|9.42|7.42|9.39|7.39|0
1721254800000|2024-07-17 22:20:00|9.38|7.38|9.39|7.39|9.39|7.39|9.38|7.38|0
1721255100000|2024-07-17 22:25:00|9.4|7.4|9.39|7.39|9.4|7.4|9.39|7.39|0
1721255400000|2024-07-17 22:30:00|9.4|7.4|9.39|7.39|9.4|7.4|9.38|7.38|0
1721255700000|2024-07-17 22:35:00|9.38|7.38|9.41|7.41|9.44|7.44|9.38|7.38|0
1721256000000|2024-07-17 22:40:00|9.4|7.4|9.4|7.4|9.41|7.41|9.4|7.4|0
1721256300000|2024-07-17 22:45:00|9.39|7.39|9.4|7.4|9.4|7.4|9.39|7.39|0
1721256600000|2024-07-17 22:50:00|9.39|7.39|9.4|7.4|9.4|7.4|9.39|7.39|0
1721256900000|2024-07-17 22:55:00|9.39|7.39|9.36|7.36|9.39|7.39|9.35|7.35|0
1721257200000|2024-07-17 23:00:00|9.37|7.37|9.38|7.38|9.38|7.38|9.36|7.36|0
1721257500000|2024-07-17 23:05:00|9.37|7.37|9.38|7.38|9.39|7.39|9.37|7.37|0
1721257800000|2024-07-17 23:10:00|9.37|7.37|9.38|7.38|9.38|7.38|9.37|7.37|0
1721258100000|2024-07-17 23:15:00|9.39|7.39|9.39|7.39|9.39|7.39|9.38|7.38|0
1721258400000|2024-07-17 23:20:00|9.38|7.38|9.38|7.38|9.39|7.39|9.38|7.38|0
1721258700000|2024-07-17 23:25:00|9.39|7.39|9.38|7.38|9.39|7.39|9.38|7.38|0
1721259000000|2024-07-17 23:30:00|9.37|7.37|9.36|7.36|9.37|7.37|9.36|7.36|0
1721259300000|2024-07-17 23:35:00|9.37|7.37|9.36|7.36|9.37|7.37|9.36|7.36|0
1721259600000|2024-07-17 23:40:00|9.37|7.37|9.36|7.36|9.37|7.37|9.36|7.36|0
1721259900000|2024-07-17 23:45:00|9.37|7.37|9.37|7.37|9.38|7.38|9.37|7.37|0
1721260200000|2024-07-17 23:50:00|9.38|7.38|9.38|7.38|9.38|7.38|9.37|7.37|0
1721260500000|2024-07-17 23:55:00|9.37|7.37|9.37|7.37|9.37|7.37|9.36|7.36|0
1721260800000|2024-07-18 00:00:00|9.36|7.36|9.34|7.34|9.36|7.36|9.33|7.33|0
1721261100000|2024-07-18 00:05:00|9.35|7.35|9.34|7.34|9.35|7.35|9.33|7.33|0
1721261400000|2024-07-18 00:10:00|9.33|7.33|9.33|7.33|9.35|7.35|9.33|7.33|0
1721261700000|2024-07-18 00:15:00|9.13|7.53|9.14|7.54|9.15|7.55|9.13|7.53|0
1721262000000|2024-07-18 00:20:00|9.15|7.55|9.14|7.54|9.15|7.55|9.14|7.54|0
1721262300000|2024-07-18 00:25:00|9.13|7.53|9.12|7.52|9.14|7.54|9.1|7.5|0
1721262600000|2024-07-18 00:30:00|9.11|7.51|9.1|7.5|9.11|7.51|9.09|7.49|0
1721262900000|2024-07-18 00:35:00|9.12|7.52|9.11|7.51|9.12|7.52|9.1|7.5|0
1721263200000|2024-07-18 00:40:00|9.1|7.5|9.09|7.49|9.1|7.5|9.09|7.49|0
1721263500000|2024-07-18 00:45:00|9.08|7.48|9.11|7.51|9.11|7.51|9.08|7.48|0
1721263800000|2024-07-18 00:50:00|9.1|7.5|9.12|7.52|9.12|7.52|9.1|7.5|0
1721264100000|2024-07-18 00:55:00|9.11|7.51|9.12|7.52|9.12|7.52|9.11|7.51|0
1721264400000|2024-07-18 01:00:00|9.11|7.51|9.14|7.54|9.14|7.54|9.11|7.51|0
1721264700000|2024-07-18 01:05:00|9.13|7.53|9.08|7.48|9.14|7.54|9.07|7.47|0
1721265000000|2024-07-18 01:10:00|9.07|7.47|9.12|7.52|9.12|7.52|9.07|7.47|0
1721265300000|2024-07-18 01:15:00|9.11|7.51|9.11|7.51|9.11|7.51|9.09|7.49|0
1721265600000|2024-07-18 01:20:00|9.1|7.5|9.11|7.51|9.11|7.51|9.1|7.5|0
1721265900000|2024-07-18 01:25:00|9.1|7.5|9.09|7.49|9.11|7.51|9.09|7.49|0
1721266200000|2024-07-18 01:30:00|9.1|7.5|9.1|7.5|9.1|7.5|9.09|7.49|0
1721266500000|2024-07-18 01:35:00|9.09|7.49|9.09|7.49|9.09|7.49|9.09|7.49|0
1721266800000|2024-07-18 01:40:00|9.1|7.5|9.1|7.5|9.11|7.51|9.09|7.49|0
1721267100000|2024-07-18 01:45:00|9.09|7.49|9.09|7.49|9.1|7.5|9.09|7.49|0
1721267400000|2024-07-18 01:50:00|9.1|7.5|9.09|7.49|9.1|7.5|9.09|7.49|0
1721267700000|2024-07-18 01:55:00|9.08|7.48|9.07|7.47|9.09|7.49|9.07|7.47|0
1721268000000|2024-07-18 02:00:00|9.08|7.48|9.08|7.48|9.08|7.48|9.07|7.47|0
1721268300000|2024-07-18 02:05:00|9.07|7.47|9.08|7.48|9.08|7.48|9.07|7.47|0
1721268600000|2024-07-18 02:10:00|9.07|7.47|9.1|7.5|9.1|7.5|9.07|7.47|0
1721268900000|2024-07-18 02:15:00|9.09|7.49|9.11|7.51|9.11|7.51|9.09|7.49|0
1721269200000|2024-07-18 02:20:00|9.1|7.5|9.11|7.51|9.12|7.52|9.09|7.49|0
1721269500000|2024-07-18 02:25:00|9.1|7.5|9.11|7.51|9.12|7.52|9.1|7.5|0
1721269800000|2024-07-18 02:30:00|9.1|7.5|9.11|7.51|9.12|7.52|9.1|7.5|0
1721270100000|2024-07-18 02:35:00|9.12|7.52|9.1|7.5|9.12|7.52|9.1|7.5|0
1721270400000|2024-07-18 02:40:00|9.11|7.51|9.1|7.5|9.11|7.51|9.1|7.5|0
1721270700000|2024-07-18 02:45:00|9.09|7.49|9.08|7.48|9.09|7.49|9.08|7.48|0
1721271000000|2024-07-18 02:50:00|9.09|7.49|9.07|7.47|9.09|7.49|9.07|7.47|0
1721271300000|2024-07-18 02:55:00|9.08|7.48|9.09|7.49|9.09|7.49|9.08|7.48|0
1721271600000|2024-07-18 03:00:00|9.08|7.48|9.08|7.48|9.09|7.49|9.08|7.48|0
1721271900000|2024-07-18 03:05:00|9.09|7.49|9.1|7.5|9.1|7.5|9.09|7.49|0
1721272200000|2024-07-18 03:10:00|9.09|7.49|9.09|7.49|9.09|7.49|9.08|7.48|0
1721272500000|2024-07-18 03:15:00|9.1|7.5|9.12|7.52|9.12|7.52|9.1|7.5|0
1721272800000|2024-07-18 03:20:00|9.13|7.53|9.1|7.5|9.13|7.53|9.1|7.5|0
1721273100000|2024-07-18 03:25:00|9.11|7.51|9.11|7.51|9.11|7.51|9.1|7.5|0
1721273400000|2024-07-18 03:30:00|9.12|7.52|9.18|7.58|9.19|7.59|9.12|7.52|0
1721273700000|2024-07-18 03:35:00|9.17|7.57|9.17|7.57|9.18|7.58|9.16|7.56|0
1721274000000|2024-07-18 03:40:00|9.16|7.56|9.14|7.54|9.17|7.57|9.14|7.54|0
1721274300000|2024-07-18 03:45:00|9.13|7.53|9.1|7.5|9.13|7.53|9.1|7.5|0
1721274600000|2024-07-18 03:50:00|9.11|7.51|9.12|7.52|9.12|7.52|9.1|7.5|0
1721274900000|2024-07-18 03:55:00|9.13|7.53|9.12|7.52|9.13|7.53|9.11|7.51|0
1721275200000|2024-07-18 04:00:00|9.11|7.51|9.11|7.51|9.11|7.51|9.1|7.5|0
1721275500000|2024-07-18 04:05:00|9.1|7.5|9.12|7.52|9.12|7.52|9.1|7.5|0
1721275800000|2024-07-18 04:10:00|9.11|7.51|9.12|7.52|9.12|7.52|9.11|7.51|0
1721276100000|2024-07-18 04:15:00|9.13|7.53|9.16|7.56|9.17|7.57|9.13|7.53|0
1721276400000|2024-07-18 04:20:00|9.15|7.55|9.15|7.55|9.15|7.55|9.14|7.54|0
1721276700000|2024-07-18 04:25:00|9.14|7.54|9.15|7.55|9.15|7.55|9.14|7.54|0
1721277000000|2024-07-18 04:30:00|9.16|7.56|9.15|7.55|9.16|7.56|9.15|7.55|0
1721277300000|2024-07-18 04:35:00|9.14|7.54|9.14|7.54|9.15|7.55|9.14|7.54|0
1721277600000|2024-07-18 04:40:00|9.15|7.55|9.24|7.64|9.24|7.64|9.14|7.54|0
1721277900000|2024-07-18 04:45:00|9.23|7.63|9.25|7.65|9.25|7.65|9.23|7.63|0
1721278200000|2024-07-18 04:50:00|9.24|7.64|9.24|7.64|9.24|7.64|9.23|7.63|0
1721278500000|2024-07-18 04:55:00|9.23|7.63|9.21|7.61|9.23|7.63|9.21|7.61|0
1721278800000|2024-07-18 05:00:00|9.22|7.62|9.23|7.63|9.23|7.63|9.21|7.61|0
1721279100000|2024-07-18 05:05:00|9.22|7.62|9.22|7.62|9.23|7.63|9.21|7.61|0
1721279400000|2024-07-18 05:10:00|9.23|7.63|9.22|7.62|9.23|7.63|9.22|7.62|0
1721279700000|2024-07-18 05:15:00|9.21|7.61|9.21|7.61|9.22|7.62|9.21|7.61|0
1721280000000|2024-07-18 05:20:00|9.22|7.62|9.22|7.62|9.22|7.62|9.21|7.61|0
1721280300000|2024-07-18 05:25:00|9.23|7.63|9.23|7.63|9.23|7.63|9.22|7.62|0
1721280600000|2024-07-18 05:30:00|9.22|7.62|9.2|7.6|9.23|7.63|9.19|7.59|0
1721280900000|2024-07-18 05:35:00|9.19|7.59|9.22|7.62|9.22|7.62|9.18|7.58|0
1721281200000|2024-07-18 05:40:00|9.21|7.61|9.2|7.6|9.22|7.62|9.2|7.6|0
1721281500000|2024-07-18 05:45:00|9.19|7.59|9.2|7.6|9.2|7.6|9.18|7.58|0
1721281800000|2024-07-18 05:50:00|9.19|7.59|9.19|7.59|9.2|7.6|9.18|7.58|0
1721282100000|2024-07-18 05:55:00|9.18|7.58|9.18|7.58|9.19|7.59|9.17|7.57|0
1721282400000|2024-07-18 06:00:00|9.17|7.57|9.21|7.61|9.22|7.62|9.16|7.56|0
1721282700000|2024-07-18 06:05:00|9.22|7.62|9.19|7.59|9.24|7.64|9.18|7.58|0
1721283000000|2024-07-18 06:10:00|9.2|7.6|9.15|7.55|9.2|7.6|9.13|7.53|0
1721283300000|2024-07-18 06:15:00|9.14|7.54|9.07|7.47|9.15|7.55|9.07|7.47|0
1721283600000|2024-07-18 06:20:00|9.08|7.48|9.07|7.47|9.1|7.5|9.07|7.47|0
1721283900000|2024-07-18 06:25:00|9.08|7.48|9.08|7.48|9.1|7.5|9.07|7.47|0
1721284200000|2024-07-18 06:30:00|9.07|7.47|9.05|7.45|9.08|7.48|9.05|7.45|0
1721284500000|2024-07-18 06:35:00|9.06|7.46|9.01|7.41|9.06|7.46|9.01|7.41|0
1721284800000|2024-07-18 06:40:00|9|7.4|8.98|7.38|9|7.4|8.98|7.38|0
1721285100000|2024-07-18 06:45:00|8.99|7.39|8.97|7.37|8.99|7.39|8.97|7.37|0
1721285400000|2024-07-18 06:50:00|8.96|7.36|8.99|7.39|9|7.4|8.95|7.35|0
1721285700000|2024-07-18 06:55:00|8.98|7.38|8.99|7.39|8.99|7.39|8.97|7.37|0
1721286000000|2024-07-18 07:00:00|8.98|7.38|9.03|7.43|9.03|7.43|8.98|7.38|0
1721286300000|2024-07-18 07:05:00|9.04|7.44|9.06|7.46|9.08|7.48|9.04|7.44|0
1721286600000|2024-07-18 07:10:00|9.05|7.45|9.09|7.49|9.09|7.49|9.05|7.45|0
1721286900000|2024-07-18 07:15:00|9.1|7.5|9.24|7.64|9.24|7.64|9.09|7.49|0
1721287200000|2024-07-18 07:20:00|9.23|7.63|9.17|7.57|9.23|7.63|9.11|7.51|0
1721287500000|2024-07-18 07:25:00|9.18|7.58|9.27|7.67|9.29|7.69|9.17|7.57|0
1721287800000|2024-07-18 07:30:00|9.29|7.69|9.25|7.65|9.37|7.77|9.25|7.65|0
1721288100000|2024-07-18 07:35:00|9.26|7.66|9.31|7.71|9.33|7.73|9.25|7.65|0
1721288400000|2024-07-18 07:40:00|9.3|7.7|9.22|7.62|9.31|7.71|9.21|7.61|0
1721288700000|2024-07-18 07:45:00|9.23|7.63|9.25|7.65|9.26|7.66|9.23|7.63|0
1721289000000|2024-07-18 07:50:00|9.26|7.66|9.21|7.61|9.26|7.66|9.2|7.6|0
1721289300000|2024-07-18 07:55:00|9.22|7.62|9.2|7.6|9.23|7.63|9.2|7.6|0
1721289600000|2024-07-18 08:00:00|9.19|7.59|9.22|7.62|9.23|7.63|9.18|7.58|0
1721289900000|2024-07-18 08:05:00|9.23|7.63|9.24|7.64|9.27|7.67|9.2|7.6|0
1721290200000|2024-07-18 08:10:00|9.23|7.63|9.23|7.63|9.24|7.64|9.21|7.61|0
1721290500000|2024-07-18 08:15:00|9.24|7.64|9.21|7.61|9.27|7.67|9.2|7.6|0
1721290800000|2024-07-18 08:20:00|9.22|7.62|9.21|7.61|9.23|7.63|9.18|7.58|0
1721291100000|2024-07-18 08:25:00|9.2|7.6|9.2|7.6|9.22|7.62|9.19|7.59|0
1721291400000|2024-07-18 08:30:00|9.19|7.59|9.11|7.51|9.23|7.63|9.09|7.49|0
1721291700000|2024-07-18 08:35:00|9.1|7.5|9.12|7.52|9.13|7.53|9.1|7.5|0
1721292000000|2024-07-18 08:40:00|9.11|7.51|9.11|7.51|9.12|7.52|9.09|7.49|0
1721292300000|2024-07-18 08:45:00|9.1|7.5|9.1|7.5|9.13|7.53|9.09|7.49|0
1721292600000|2024-07-18 08:50:00|9.11|7.51|9.1|7.5|9.11|7.51|9.08|7.48|0
1721292900000|2024-07-18 08:55:00|9.09|7.49|9.07|7.47|9.1|7.5|9.07|7.47|0
1721293200000|2024-07-18 09:00:00|9.08|7.48|9.11|7.51|9.11|7.51|9.07|7.47|0
1721293500000|2024-07-18 09:05:00|9.1|7.5|9.1|7.5|9.12|7.52|9.08|7.48|0
1721293800000|2024-07-18 09:10:00|9.09|7.49|9.07|7.47|9.09|7.49|9.07|7.47|0
1721294100000|2024-07-18 09:15:00|9.06|7.46|9.08|7.48|9.09|7.49|9.06|7.46|0
1721294400000|2024-07-18 09:20:00|9.09|7.49|9.09|7.49|9.09|7.49|9.06|7.46|0
1721294700000|2024-07-18 09:25:00|9.08|7.48|9.13|7.53|9.13|7.53|9.08|7.48|0
1721295000000|2024-07-18 09:30:00|9.12|7.52|9.19|7.59|9.2|7.6|9.12|7.52|0
1721295300000|2024-07-18 09:35:00|9.18|7.58|9.21|7.61|9.24|7.64|9.18|7.58|0
1721295600000|2024-07-18 09:40:00|9.2|7.6|9.27|7.67|9.27|7.67|9.2|7.6|0
1721295900000|2024-07-18 09:45:00|9.26|7.66|9.27|7.67|9.27|7.67|9.23|7.63|0
1721296200000|2024-07-18 09:50:00|9.26|7.66|9.21|7.61|9.26|7.66|9.21|7.61|0
1721296500000|2024-07-18 09:55:00|9.22|7.62|9.15|7.55|9.25|7.65|9.15|7.55|0
1721296800000|2024-07-18 10:00:00|9.14|7.54|9.39|7.79|9.41|7.81|9.14|7.54|0
1721297100000|2024-07-18 10:05:00|9.4|7.8|9.42|7.82|9.42|7.82|9.39|7.79|0
1721297400000|2024-07-18 10:10:00|9.43|7.83|9.43|7.83|9.46|7.86|9.4|7.8|0
1721297700000|2024-07-18 10:15:00|9.42|7.82|9.39|7.79|9.43|7.83|9.36|7.76|0
1721298000000|2024-07-18 10:20:00|9.38|7.78|9.37|7.77|9.4|7.8|9.36|7.76|0
1721298300000|2024-07-18 10:25:00|9.38|7.78|9.42|7.82|9.42|7.82|9.38|7.78|0
1721298600000|2024-07-18 10:30:00|9.43|7.83|9.36|7.76|9.43|7.83|9.36|7.76|0
1721298900000|2024-07-18 10:35:00|9.37|7.77|9.34|7.74|9.37|7.77|9.33|7.73|0
1721299200000|2024-07-18 10:40:00|9.35|7.75|9.31|7.71|9.35|7.75|9.31|7.71|0
1721299500000|2024-07-18 10:45:00|9.32|7.72|9.33|7.73|9.35|7.75|9.31|7.71|0
1721299800000|2024-07-18 10:50:00|9.34|7.74|9.3|7.7|9.36|7.76|9.3|7.7|0
1721300100000|2024-07-18 10:55:00|9.31|7.71|9.31|7.71|9.32|7.72|9.3|7.7|0
1721300400000|2024-07-18 11:00:00|9.32|7.72|9.3|7.7|9.35|7.75|9.3|7.7|0
1721300700000|2024-07-18 11:05:00|9.31|7.71|9.32|7.72|9.33|7.73|9.3|7.7|0
1721301000000|2024-07-18 11:10:00|9.31|7.71|9.31|7.71|9.35|7.75|9.31|7.71|0
1721301300000|2024-07-18 11:15:00|9.32|7.72|9.35|7.75|9.35|7.75|9.3|7.7|0
1721301600000|2024-07-18 11:20:00|9.34|7.74|9.32|7.72|9.34|7.74|9.31|7.71|0
1721301900000|2024-07-18 11:25:00|9.31|7.71|9.34|7.74|9.34|7.74|9.31|7.71|0
1721302200000|2024-07-18 11:30:00|9.33|7.73|9.32|7.72|9.34|7.74|9.32|7.72|0
1721302500000|2024-07-18 11:35:00|9.33|7.73|9.28|7.68|9.33|7.73|9.27|7.67|0
1721302800000|2024-07-18 11:40:00|9.29|7.69|9.27|7.67|9.29|7.69|9.26|7.66|0
1721303100000|2024-07-18 11:45:00|9.28|7.68|9.26|7.66|9.28|7.68|9.26|7.66|0
1721303400000|2024-07-18 11:50:00|9.25|7.65|9.26|7.66|9.28|7.68|9.25|7.65|0
1721303700000|2024-07-18 11:55:00|9.25|7.65|9.25|7.65|9.26|7.66|9.24|7.64|0
1721304000000|2024-07-18 12:00:00|9.26|7.66|9.28|7.68|9.29|7.69|9.26|7.66|0
1721304300000|2024-07-18 12:05:00|9.29|7.69|9.32|7.72|9.32|7.72|9.28|7.68|0
1721304600000|2024-07-18 12:10:00|9.31|7.71|9.27|7.67|9.32|7.72|9.27|7.67|0
1721304900000|2024-07-18 12:15:00|9.28|7.68|9.24|7.64|9.31|7.71|9.23|7.63|0
1721305200000|2024-07-18 12:20:00|9.25|7.65|9.13|7.53|9.33|7.73|9.13|7.53|0
1721305500000|2024-07-18 12:25:00|9.12|7.52|9.17|7.57|9.17|7.57|9.12|7.52|0
1721305800000|2024-07-18 12:30:00|9.13|7.53|9.12|7.52|9.17|7.57|9.11|7.51|0
1721306100000|2024-07-18 12:35:00|9.13|7.53|9.12|7.52|9.15|7.55|9.12|7.52|0
1721306400000|2024-07-18 12:40:00|9.11|7.51|9.09|7.49|9.13|7.53|9.09|7.49|0
1721306700000|2024-07-18 12:45:00|9.1|7.5|9.06|7.46|9.13|7.53|9.05|7.45|0
1721307000000|2024-07-18 12:50:00|9.07|7.47|9.08|7.48|9.11|7.51|9.07|7.47|0
1721307300000|2024-07-18 12:55:00|9.09|7.49|9.07|7.47|9.09|7.49|9.06|7.46|0
1721307600000|2024-07-18 13:00:00|9.06|7.46|9.05|7.45|9.08|7.48|9.04|7.44|0
1721307900000|2024-07-18 13:05:00|9.04|7.44|9.03|7.43|9.12|7.52|9.01|7.41|0
1721308200000|2024-07-18 13:10:00|9.04|7.44|9.06|7.46|9.07|7.47|9.03|7.43|0
1721308500000|2024-07-18 13:15:00|9.07|7.47|9.08|7.48|9.08|7.48|9.06|7.46|0
1721308800000|2024-07-18 13:20:00|9.09|7.49|9.14|7.54|9.15|7.55|9.08|7.48|0
1721309100000|2024-07-18 13:25:00|9.13|7.53|9.14|7.54|9.15|7.55|9.1|7.5|0
1721309400000|2024-07-18 13:30:00|9.12|7.52|9.19|7.59|9.21|7.61|9.11|7.51|0
1721309700000|2024-07-18 13:35:00|9.2|7.6|9.09|7.49|9.2|7.6|9.07|7.47|0
1721310000000|2024-07-18 13:40:00|9.08|7.48|9.13|7.53|9.14|7.54|9|7.4|0
1721310300000|2024-07-18 13:45:00|9.16|7.56|9.13|7.53|9.18|7.58|9.11|7.51|0
1721310600000|2024-07-18 13:50:00|9.12|7.52|9.17|7.57|9.17|7.57|9.1|7.5|0
1721310900000|2024-07-18 13:55:00|9.16|7.56|8.99|7.39|9.16|7.56|8.98|7.38|0
1721311200000|2024-07-18 14:00:00|9.01|7.41|8.95|7.35|9.06|7.46|8.94|7.34|0
1721311500000|2024-07-18 14:05:00|8.96|7.36|8.88|7.28|8.96|7.36|8.88|7.28|0
1721311800000|2024-07-18 14:10:00|8.91|7.31|8.93|7.33|8.95|7.35|8.89|7.29|0
1721312100000|2024-07-18 14:15:00|8.94|7.34|8.94|7.34|8.95|7.35|8.87|7.27|0
1721312400000|2024-07-18 14:20:00|8.96|7.36|8.91|7.31|9.07|7.47|8.9|7.3|0
1721312700000|2024-07-18 14:25:00|8.92|7.32|8.98|7.38|8.99|7.39|8.9|7.3|0
1721313000000|2024-07-18 14:30:00|8.99|7.39|9.35|7.75|9.35|7.75|8.95|7.35|0
1721313300000|2024-07-18 14:35:00|9.36|7.76|9.42|7.82|9.45|7.85|9.32|7.72|0
1721313600000|2024-07-18 14:40:00|9.44|7.84|9.49|7.89|9.62|8.02|9.25|7.65|0
1721313900000|2024-07-18 14:45:00|9.51|7.91|9.36|7.76|9.53|7.93|9.36|7.76|0
1721314200000|2024-07-18 14:50:00|9.38|7.78|9.46|7.86|9.71|8.11|9.2|7.6|0
1721314500000|2024-07-18 14:55:00|9.45|7.85|9.55|7.95|9.6|8|9.41|7.81|0
1721314800000|2024-07-18 15:00:00|9.58|7.98|9.58|7.98|9.61|8.01|9.51|7.91|0
1721315100000|2024-07-18 15:05:00|9.57|7.97|9.74|8.14|9.75|8.15|9.54|7.94|0
1721315400000|2024-07-18 15:10:00|9.75|8.15|9.94|8.34|9.94|8.34|9.59|7.99|0
1721315700000|2024-07-18 15:15:00|9.93|8.33|10.06|8.46|10.07|8.47|9.73|8.13|0
1721316000000|2024-07-18 15:20:00|10.05|8.45|10.13|8.53|10.14|8.54|10.03|8.43|0
1721316300000|2024-07-18 15:25:00|10.12|8.52|10.2|8.6|10.21|8.61|10.07|8.47|0
1721316600000|2024-07-18 15:30:00|10.21|8.61|11|9.4|11.02|9.42|9.93|8.33|0
1721316900000|2024-07-18 15:35:00|11.02|9.42|10.87|9.27|11.02|9.42|10.8|9.2|0
1721317200000|2024-07-18 15:40:00|10.88|9.28|10.58|8.98|10.92|9.32|10.44|8.84|0
1721317500000|2024-07-18 15:45:00|10.57|8.97|10.91|9.31|10.91|9.31|10.53|8.93|0
1721317800000|2024-07-18 15:50:00|10.94|9.34|10.79|9.19|10.94|9.34|10.77|9.17|0
1721318100000|2024-07-18 15:55:00|10.78|9.18|10.81|9.21|10.82|9.22|10.75|9.15|0
1721318400000|2024-07-18 16:00:00|10.8|9.2|10.88|9.28|10.88|9.28|10.78|9.18|0
1721318700000|2024-07-18 16:05:00|10.87|9.27|10.68|9.08|10.88|9.28|10.68|9.08|0
1721319000000|2024-07-18 16:10:00|10.7|9.1|10.79|9.19|10.84|9.24|10.7|9.1|0
1721319300000|2024-07-18 16:15:00|10.8|9.2|10.87|9.27|10.91|9.31|10.8|9.2|0
1721319600000|2024-07-18 16:20:00|10.86|9.26|10.89|9.29|10.91|9.31|10.79|9.19|0
1721319900000|2024-07-18 16:25:00|10.88|9.28|10.81|9.21|10.9|9.3|10.78|9.18|0
1721320200000|2024-07-18 16:30:00|10.82|9.22|10.64|9.04|10.85|9.25|10.63|9.03|0
1721320500000|2024-07-18 16:35:00|10.65|9.05|10.59|8.99|10.7|9.1|10.59|8.99|0
1721320800000|2024-07-18 16:40:00|10.6|9|10.59|8.99|10.68|9.08|10.57|8.97|0
1721321100000|2024-07-18 16:45:00|10.61|9.01|10.67|9.07|10.67|9.07|10.57|8.97|0
1721321400000|2024-07-18 16:50:00|10.68|9.08|10.48|8.88|10.69|9.09|10.43|8.83|0
1721321700000|2024-07-18 16:55:00|10.49|8.89|10.35|8.75|10.49|8.89|10.35|8.75|0
1721322000000|2024-07-18 17:00:00|10.34|8.74|10.37|8.77|10.38|8.78|10.3|8.7|0
1721322300000|2024-07-18 17:05:00|10.38|8.78|10.48|8.88|10.51|8.91|10.38|8.78|0
1721322600000|2024-07-18 17:10:00|10.47|8.87|10.32|8.72|10.47|8.87|10.29|8.69|0
1721322900000|2024-07-18 17:15:00|10.31|8.71|10.28|8.68|10.36|8.76|10.27|8.67|0
1721323200000|2024-07-18 17:20:00|10.29|8.69|10.26|8.66|10.3|8.7|10.21|8.61|0
1721323500000|2024-07-18 17:25:00|10.27|8.67|10.33|8.73|10.36|8.76|10.26|8.66|0
1721323800000|2024-07-18 17:30:00|10.32|8.72|10.32|8.72|10.34|8.74|10.24|8.64|0
1721324100000|2024-07-18 17:35:00|10.33|8.73|10.32|8.72|10.36|8.76|10.25|8.65|0
1721324400000|2024-07-18 17:40:00|10.31|8.71|10.39|8.79|10.59|8.99|10.29|8.69|0
1721324700000|2024-07-18 17:45:00|10.38|8.78|10.33|8.73|10.39|8.79|10.31|8.71|0
1721325000000|2024-07-18 17:50:00|10.35|8.75|10.46|8.86|10.5|8.9|10.35|8.75|0
1721325300000|2024-07-18 17:55:00|10.47|8.87|10.54|8.94|10.57|8.97|10.46|8.86|0
1721325600000|2024-07-18 18:00:00|10.52|8.92|10.62|9.02|10.66|9.06|10.52|8.92|0
1721325900000|2024-07-18 18:05:00|10.63|9.03|10.35|8.75|10.63|9.03|10.34|8.74|0
1721326200000|2024-07-18 18:10:00|10.37|8.77|10.46|8.86|10.49|8.89|10.35|8.75|0
1721326500000|2024-07-18 18:15:00|10.47|8.87|10.49|8.89|10.5|8.9|10.41|8.81|0
1721326800000|2024-07-18 18:20:00|10.48|8.88|10.38|8.78|10.49|8.89|10.36|8.76|0
1721327100000|2024-07-18 18:25:00|10.39|8.79|10.53|8.93|10.54|8.94|10.38|8.78|0
1721327400000|2024-07-18 18:30:00|10.54|8.94|10.53|8.93|10.61|9.01|10.48|8.88|0
1721327700000|2024-07-18 18:35:00|10.52|8.92|10.67|9.07|10.67|9.07|10.49|8.89|0
1721328000000|2024-07-18 18:40:00|10.65|9.05|10.63|9.03|10.66|9.06|10.59|8.99|0
1721328300000|2024-07-18 18:45:00|10.64|9.04|10.45|8.85|10.68|9.08|10.42|8.82|0
1721328600000|2024-07-18 18:50:00|10.46|8.86|10.36|8.76|10.53|8.93|10.34|8.74|0
1721328900000|2024-07-18 18:55:00|10.35|8.75|10.33|8.73|10.38|8.78|10.31|8.71|0
1721329200000|2024-07-18 19:00:00|10.35|8.75|10.4|8.8|10.41|8.81|10.25|8.65|0
1721329500000|2024-07-18 19:05:00|10.39|8.79|10.43|8.83|10.45|8.85|10.36|8.76|0
1721329800000|2024-07-18 19:10:00|10.42|8.82|10.73|9.13|10.73|9.13|10.36|8.76|0
1721330100000|2024-07-18 19:15:00|10.71|9.11|10.97|9.37|10.99|9.39|10.71|9.11|0
1721330400000|2024-07-18 19:20:00|11|9.4|11.04|9.44|11.06|9.46|10.96|9.36|0
1721330700000|2024-07-18 19:25:00|11.02|9.42|10.88|9.28|11.02|9.42|10.88|9.28|0
1721331000000|2024-07-18 19:30:00|10.9|9.3|10.88|9.28|10.93|9.33|10.81|9.21|0
1721331300000|2024-07-18 19:35:00|10.86|9.26|10.8|9.2|10.97|9.37|10.69|9.09|0
1721331600000|2024-07-18 19:40:00|10.78|9.18|10.76|9.16|10.81|9.21|10.69|9.09|0
1721331900000|2024-07-18 19:45:00|10.74|9.14|10.32|8.72|10.89|9.29|10.32|8.72|0
1721332200000|2024-07-18 19:50:00|10.36|8.76|10.67|9.07|10.68|9.08|10.32|8.72|0
1721332500000|2024-07-18 19:55:00|10.64|9.04|10.56|8.96|10.64|9.04|10.43|8.83|0
1721332800000|2024-07-18 20:00:00|10.53|8.93|10.51|8.91|10.58|8.98|10.46|8.86|0
1721333100000|2024-07-18 20:05:00|10.52|8.92|10.45|8.85|10.54|8.94|10.45|8.85|0
1721333400000|2024-07-18 20:10:00|10.44|8.84|10.51|8.91|10.52|8.92|10.44|8.84|0
1721333700000|2024-07-18 20:15:00|10.7|8.7|10.67|8.67|10.7|8.7|10.64|8.64|0
1721334000000|2024-07-18 20:20:00|10.66|8.66|10.76|8.76|10.77|8.77|10.65|8.65|0
1721334300000|2024-07-18 20:25:00|10.75|8.75|10.74|8.74|10.75|8.75|10.72|8.72|0
1721334600000|2024-07-18 20:30:00|10.73|8.73|10.72|8.72|10.74|8.74|10.72|8.72|0
1721335200000|2024-07-18 20:40:00|10.7|8.7|10.69|8.69|10.7|8.7|10.68|8.68|0
1721335500000|2024-07-18 20:45:00|10.68|8.68|10.68|8.68|10.69|8.69|10.68|8.68|0
1721335800000|2024-07-18 20:50:00|10.69|8.69|10.65|8.65|10.69|8.69|10.65|8.65|0
1721336100000|2024-07-18 20:55:00|10.66|8.66|10.68|8.68|10.68|8.68|10.65|8.65|0
1721336400000|2024-07-18 21:00:00|10.69|8.69|10.68|8.68|10.69|8.69|10.67|8.67|0
1721337000000|2024-07-18 21:10:00|10.67|8.67|10.66|8.66|10.67|8.67|10.64|8.64|0
1721337300000|2024-07-18 21:15:00|10.65|8.65|10.65|8.65|10.65|8.65|10.65|8.65|0
1721337600000|2024-07-18 21:20:00|10.64|8.64|10.64|8.64|10.65|8.65|10.63|8.63|0
1721337900000|2024-07-18 21:25:00|10.63|8.63|10.63|8.63|10.64|8.64|10.63|8.63|0
1721338500000|2024-07-18 21:35:00|10.64|8.64|10.63|8.63|10.64|8.64|10.63|8.63|0
1721339100000|2024-07-18 21:45:00|10.64|8.64|10.64|8.64|10.64|8.64|10.63|8.63|0
1721339400000|2024-07-18 21:50:00|10.63|8.63|10.63|8.63|10.64|8.64|10.63|8.63|0
1721339700000|2024-07-18 21:55:00|10.62|8.62|10.63|8.63|10.63|8.63|10.62|8.62|0
1721340000000|2024-07-18 22:00:00|10.62|8.62|10.63|8.63|10.67|8.67|10.59|8.59|0
1721340300000|2024-07-18 22:05:00|10.61|8.61|10.58|8.58|10.62|8.62|10.58|8.58|0
1721340600000|2024-07-18 22:10:00|10.59|8.59|10.57|8.57|10.59|8.59|10.56|8.56|0
1721340900000|2024-07-18 22:15:00|10.58|8.58|10.61|8.61|10.61|8.61|10.56|8.56|0
1721341200000|2024-07-18 22:20:00|10.6|8.6|10.62|8.62|10.65|8.65|10.6|8.6|0
1721341500000|2024-07-18 22:25:00|10.63|8.63|10.66|8.66|10.66|8.66|10.61|8.61|0
1721341800000|2024-07-18 22:30:00|10.65|8.65|10.65|8.65|10.65|8.65|10.61|8.61|0
1721342100000|2024-07-18 22:35:00|10.66|8.66|10.66|8.66|10.68|8.68|10.64|8.64|0
1721342400000|2024-07-18 22:40:00|10.65|8.65|10.63|8.63|10.66|8.66|10.63|8.63|0
1721342700000|2024-07-18 22:45:00|10.64|8.64|10.58|8.58|10.64|8.64|10.57|8.57|0
1721343000000|2024-07-18 22:50:00|10.57|8.57|10.58|8.58|10.59|8.59|10.57|8.57|0
1721343300000|2024-07-18 22:55:00|10.59|8.59|10.6|8.6|10.61|8.61|10.59|8.59|0
1721343600000|2024-07-18 23:00:00|10.59|8.59|10.6|8.6|10.62|8.62|10.59|8.59|0
1721343900000|2024-07-18 23:05:00|10.61|8.61|10.61|8.61|10.61|8.61|10.6|8.6|0
1721344200000|2024-07-18 23:10:00|10.62|8.62|10.59|8.59|10.62|8.62|10.59|8.59|0
1721344500000|2024-07-18 23:15:00|10.6|8.6|10.58|8.58|10.6|8.6|10.58|8.58|0
1721344800000|2024-07-18 23:20:00|10.59|8.59|10.59|8.59|10.6|8.6|10.58|8.58|0
1721345100000|2024-07-18 23:25:00|10.58|8.58|10.57|8.57|10.58|8.58|10.56|8.56|0
1721345400000|2024-07-18 23:30:00|10.58|8.58|10.58|8.58|10.59|8.59|10.58|8.58|0
1721345700000|2024-07-18 23:35:00|10.57|8.57|10.59|8.59|10.6|8.6|10.57|8.57|0
1721346000000|2024-07-18 23:40:00|10.58|8.58|10.61|8.61|10.62|8.62|10.58|8.58|0
1721346300000|2024-07-18 23:45:00|10.62|8.62|10.64|8.64|10.65|8.65|10.62|8.62|0
1721346600000|2024-07-18 23:50:00|10.63|8.63|10.64|8.64|10.64|8.64|10.62|8.62|0
1721346900000|2024-07-18 23:55:00|10.63|8.63|10.63|8.63|10.64|8.64|10.63|8.63|0
1721347200000|2024-07-19 00:00:00|10.64|8.64|10.68|8.68|10.68|8.68|10.64|8.64|0
1721347500000|2024-07-19 00:05:00|10.67|8.67|10.65|8.65|10.68|8.68|10.64|8.64|0
1721347800000|2024-07-19 00:10:00|10.64|8.64|10.6|8.6|10.64|8.64|10.6|8.6|0
1721348100000|2024-07-19 00:15:00|10.41|8.81|10.43|8.83|10.44|8.84|10.4|8.8|0
1721348400000|2024-07-19 00:20:00|10.42|8.82|10.41|8.81|10.43|8.83|10.4|8.8|0
1721348700000|2024-07-19 00:25:00|10.4|8.8|10.37|8.77|10.4|8.8|10.36|8.76|0
1721349000000|2024-07-19 00:30:00|10.38|8.78|10.39|8.79|10.4|8.8|10.36|8.76|0
1721349300000|2024-07-19 00:35:00|10.4|8.8|10.42|8.82|10.42|8.82|10.39|8.79|0
1721349600000|2024-07-19 00:40:00|10.41|8.81|10.42|8.82|10.44|8.84|10.41|8.81|0
1721349900000|2024-07-19 00:45:00|10.41|8.81|10.43|8.83|10.43|8.83|10.4|8.8|0
1721350200000|2024-07-19 00:50:00|10.44|8.84|10.41|8.81|10.44|8.84|10.41|8.81|0
1721350500000|2024-07-19 00:55:00|10.42|8.82|10.42|8.82|10.43|8.83|10.42|8.82|0
1721350800000|2024-07-19 01:00:00|10.41|8.81|10.4|8.8|10.42|8.82|10.39|8.79|0
1721351100000|2024-07-19 01:05:00|10.41|8.81|10.41|8.81|10.41|8.81|10.39|8.79|0
1721351400000|2024-07-19 01:10:00|10.4|8.8|10.41|8.81|10.41|8.81|10.39|8.79|0
1721351700000|2024-07-19 01:15:00|10.42|8.82|10.43|8.83|10.44|8.84|10.41|8.81|0
1721352000000|2024-07-19 01:20:00|10.42|8.82|10.39|8.79|10.43|8.83|10.37|8.77|0
1721352300000|2024-07-19 01:25:00|10.38|8.78|10.38|8.78|10.39|8.79|10.37|8.77|0
1721352600000|2024-07-19 01:30:00|10.37|8.77|10.39|8.79|10.39|8.79|10.36|8.76|0
1721352900000|2024-07-19 01:35:00|10.4|8.8|10.36|8.76|10.4|8.8|10.35|8.75|0
1721353200000|2024-07-19 01:40:00|10.37|8.77|10.37|8.77|10.38|8.78|10.35|8.75|0
1721353500000|2024-07-19 01:45:00|10.38|8.78|10.41|8.81|10.41|8.81|10.37|8.77|0
1721353800000|2024-07-19 01:50:00|10.4|8.8|10.39|8.79|10.4|8.8|10.39|8.79|0
1721354100000|2024-07-19 01:55:00|10.4|8.8|10.39|8.79|10.4|8.8|10.38|8.78|0
1721354400000|2024-07-19 02:00:00|10.4|8.8|10.4|8.8|10.44|8.84|10.4|8.8|0
1721354700000|2024-07-19 02:05:00|10.39|8.79|10.4|8.8|10.4|8.8|10.38|8.78|0
1721355000000|2024-07-19 02:10:00|10.39|8.79|10.41|8.81|10.42|8.82|10.39|8.79|0
1721355300000|2024-07-19 02:15:00|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1721355600000|2024-07-19 02:20:00|10.4|8.8|10.43|8.83|10.44|8.84|10.4|8.8|0
1721355900000|2024-07-19 02:25:00|10.42|8.82|10.41|8.81|10.44|8.84|10.41|8.81|0
1721356200000|2024-07-19 02:30:00|10.42|8.82|10.41|8.81|10.42|8.82|10.4|8.8|0
1721356500000|2024-07-19 02:35:00|10.4|8.8|10.4|8.8|10.4|8.8|10.38|8.78|0
1721356800000|2024-07-19 02:40:00|10.39|8.79|10.38|8.78|10.39|8.79|10.38|8.78|0
1721357100000|2024-07-19 02:45:00|10.37|8.77|10.38|8.78|10.38|8.78|10.37|8.77|0
1721357400000|2024-07-19 02:50:00|10.37|8.77|10.38|8.78|10.39|8.79|10.37|8.77|0
1721357700000|2024-07-19 02:55:00|10.37|8.77|10.38|8.78|10.39|8.79|10.37|8.77|0
1721358000000|2024-07-19 03:00:00|10.37|8.77|10.36|8.76|10.38|8.78|10.36|8.76|0
1721358300000|2024-07-19 03:05:00|10.37|8.77|10.39|8.79|10.39|8.79|10.36|8.76|0
1721358600000|2024-07-19 03:10:00|10.38|8.78|10.37|8.77|10.38|8.78|10.36|8.76|0
1721358900000|2024-07-19 03:15:00|10.38|8.78|10.37|8.77|10.39|8.79|10.37|8.77|0
1721359200000|2024-07-19 03:20:00|10.36|8.76|10.38|8.78|10.38|8.78|10.36|8.76|0
1721359500000|2024-07-19 03:25:00|10.37|8.77|10.36|8.76|10.38|8.78|10.36|8.76|0
1721359800000|2024-07-19 03:30:00|10.37|8.77|10.37|8.77|10.39|8.79|10.37|8.77|0
1721360100000|2024-07-19 03:35:00|10.36|8.76|10.37|8.77|10.37|8.77|10.36|8.76|0
1721360400000|2024-07-19 03:40:00|10.38|8.78|10.38|8.78|10.39|8.79|10.37|8.77|0
1721360700000|2024-07-19 03:45:00|10.39|8.79|10.39|8.79|10.4|8.8|10.38|8.78|0
1721361000000|2024-07-19 03:50:00|10.4|8.8|10.37|8.77|10.4|8.8|10.37|8.77|0
1721361300000|2024-07-19 03:55:00|10.36|8.76|10.37|8.77|10.37|8.77|10.36|8.76|0
1721361600000|2024-07-19 04:00:00|10.38|8.78|10.4|8.8|10.4|8.8|10.37|8.77|0
1721361900000|2024-07-19 04:05:00|10.39|8.79|10.38|8.78|10.4|8.8|10.38|8.78|0
1721362200000|2024-07-19 04:10:00|10.39|8.79|10.38|8.78|10.39|8.79|10.37|8.77|0
1721362500000|2024-07-19 04:15:00|10.37|8.77|10.39|8.79|10.39|8.79|10.37|8.77|0
1721362800000|2024-07-19 04:20:00|10.4|8.8|10.39|8.79|10.4|8.8|10.38|8.78|0
1721363100000|2024-07-19 04:25:00|10.38|8.78|10.38|8.78|10.38|8.78|10.38|8.78|0
1721363400000|2024-07-19 04:30:00|10.37|8.77|10.36|8.76|10.37|8.77|10.36|8.76|0
1721363700000|2024-07-19 04:35:00|10.35|8.75|10.37|8.77|10.38|8.78|10.35|8.75|0
1721364000000|2024-07-19 04:40:00|10.36|8.76|10.36|8.76|10.36|8.76|10.35|8.75|0
1721364300000|2024-07-19 04:45:00|10.35|8.75|10.37|8.77|10.37|8.77|10.35|8.75|0
1721364600000|2024-07-19 04:50:00|10.36|8.76|10.36|8.76|10.36|8.76|10.36|8.76|0
1721364900000|2024-07-19 04:55:00|10.37|8.77|10.36|8.76|10.37|8.77|10.36|8.76|0
1721365200000|2024-07-19 05:00:00|10.35|8.75|10.35|8.75|10.36|8.76|10.35|8.75|0
1721365500000|2024-07-19 05:05:00|10.34|8.74|10.35|8.75|10.35|8.75|10.34|8.74|0
1721366100000|2024-07-19 05:15:00|10.36|8.76|10.36|8.76|10.36|8.76|10.35|8.75|0
1721366400000|2024-07-19 05:20:00|10.35|8.75|10.35|8.75|10.36|8.76|10.32|8.72|0
1721366700000|2024-07-19 05:25:00|10.45|8.85|10.45|8.85|10.48|8.88|10.45|8.85|0
1721367000000|2024-07-19 05:30:00|10.44|8.84|10.44|8.84|10.44|8.84|10.43|8.83|0
1721367300000|2024-07-19 05:35:00|10.43|8.83|10.43|8.83|10.44|8.84|10.42|8.82|0
1721367600000|2024-07-19 05:40:00|10.44|8.84|10.43|8.83|10.44|8.84|10.43|8.83|0
1721367900000|2024-07-19 05:45:00|10.44|8.84|10.43|8.83|10.44|8.84|10.43|8.83|0
1721368200000|2024-07-19 05:50:00|10.42|8.82|10.42|8.82|10.43|8.83|10.42|8.82|0
1721368500000|2024-07-19 05:55:00|10.41|8.81|10.4|8.8|10.42|8.82|10.4|8.8|0
1721368800000|2024-07-19 06:00:00|10.41|8.81|10.41|8.81|10.41|8.81|10.4|8.8|0
1721369100000|2024-07-19 06:05:00|10.4|8.8|10.37|8.77|10.41|8.81|10.37|8.77|0
1721369400000|2024-07-19 06:10:00|10.38|8.78|10.38|8.78|10.39|8.79|10.37|8.77|0
1721369700000|2024-07-19 06:15:00|10.37|8.77|10.39|8.79|10.4|8.8|10.37|8.77|0
1721370000000|2024-07-19 06:20:00|10.4|8.8|10.39|8.79|10.4|8.8|10.38|8.78|0
1721370300000|2024-07-19 06:25:00|10.4|8.8|10.38|8.78|10.4|8.8|10.38|8.78|0
1721370600000|2024-07-19 06:30:00|10.39|8.79|10.43|8.83|10.43|8.83|10.37|8.77|0
1721370900000|2024-07-19 06:35:00|10.42|8.82|10.45|8.85|10.45|8.85|10.41|8.81|0
1721371200000|2024-07-19 06:40:00|10.46|8.86|10.46|8.86|10.47|8.87|10.45|8.85|0
1721371500000|2024-07-19 06:45:00|10.45|8.85|10.54|8.94|10.55|8.95|10.43|8.83|0
1721371800000|2024-07-19 06:50:00|10.55|8.95|10.6|9|10.67|9.07|10.55|8.95|0
1721372100000|2024-07-19 06:55:00|10.61|9.01|10.83|9.23|10.86|9.26|10.59|8.99|0
1721372400000|2024-07-19 07:00:00|10.84|9.24|10.98|9.38|11|9.4|10.8|9.2|0
1721372700000|2024-07-19 07:05:00|10.97|9.37|10.65|9.05|11.05|9.45|10.65|9.05|0
1721373000000|2024-07-19 07:10:00|10.66|9.06|10.9|9.3|11.08|9.48|10.65|9.05|0
1721373300000|2024-07-19 07:15:00|10.91|9.31|10.88|9.28|10.92|9.32|10.83|9.23|0
1721373600000|2024-07-19 07:20:00|10.87|9.27|11.3|8.79|11.32|9.32|10.85|8.79|0
1721373900000|2024-07-19 07:25:00|11.33|8.81|11.35|8.83|11.39|9.57|10.89|8.81|0
1721374200000|2024-07-19 07:30:00|11.37|8.84|11.34|8.82|11.42|8.88|11.27|8.76|0
1721374500000|2024-07-19 07:35:00|11.35|8.83|11.41|8.87|11.54|8.98|11.3|8.79|0
1721374800000|2024-07-19 07:40:00|11.4|8.88|11.37|8.85|11.46|8.91|11.23|8.73|0
1721375100000|2024-07-19 07:45:00|11.36|8.83|11.27|8.77|11.37|8.84|11.27|8.77|0
1721375400000|2024-07-19 07:50:00|11.25|8.75|11.19|8.7|11.28|8.78|11.17|8.68|0
1721375700000|2024-07-19 07:55:00|11.18|8.69|11.24|8.74|11.26|8.76|11.12|8.65|0
1721376000000|2024-07-19 08:00:00|11.23|8.73|11.13|8.65|11.29|8.78|11.13|8.65|0
1721376300000|2024-07-19 08:05:00|11.12|8.66|11.15|8.67|11.19|8.71|11.07|8.61|0
1721376600000|2024-07-19 08:10:00|11.16|8.68|11.21|8.72|11.25|8.75|11.15|8.67|0
1721376900000|2024-07-19 08:15:00|11.22|8.71|11.22|8.73|11.22|8.73|11.13|8.65|0
1721377200000|2024-07-19 08:20:00|11.23|8.72|11.14|8.67|11.34|8.82|11.14|8.67|0
1721377500000|2024-07-19 08:25:00|11.18|8.69|11.29|8.43|11.35|8.73|11.14|8.42|0
1721377800000|2024-07-19 08:30:00|11.3|8.44|11.34|8.48|11.36|8.5|11.27|8.41|0
1721378100000|2024-07-19 08:35:00|11.33|8.47|11.26|8.4|11.34|8.48|11.25|8.39|0
1721378400000|2024-07-19 08:40:00|11.27|8.41|11.27|8.41|11.31|8.45|11.24|8.38|0
1721378700000|2024-07-19 08:45:00|11.26|8.4|11.29|8.43|11.31|8.45|11.24|8.38|0
1721379000000|2024-07-19 08:50:00|11.28|8.42|11.3|8.44|11.31|8.45|11.21|8.35|0
1721379300000|2024-07-19 08:55:00|11.29|8.43|11.28|8.42|11.34|8.48|11.26|8.4|0
1721379600000|2024-07-19 09:00:00|11.29|8.43|11.27|8.41|11.34|8.48|11.22|8.36|0
1721379900000|2024-07-19 09:05:00|11.28|8.42|11.22|8.36|11.28|8.42|11.22|8.36|0
1721380200000|2024-07-19 09:10:00|11.21|8.35|11.12|8.48|11.27|8.49|11.12|8.35|0
1721380500000|2024-07-19 09:15:00|11.13|8.49|11.14|8.5|11.15|8.51|11.09|8.45|0
1721380800000|2024-07-19 09:20:00|11.13|8.49|11.28|8.64|11.29|8.65|11.13|8.49|0
1721381100000|2024-07-19 09:25:00|11.29|8.65|11.32|8.68|11.32|8.68|11.23|8.59|0
1721381400000|2024-07-19 09:30:00|11.31|8.67|11.59|8.95|11.7|9.06|11.14|8.5|0
1721381700000|2024-07-19 09:35:00|11.6|8.96|11.72|9.08|11.73|9.09|11.58|8.94|0
1721382000000|2024-07-19 09:40:00|11.71|9.07|11.72|9.08|11.77|9.13|11.69|9.05|0
1721382300000|2024-07-19 09:45:00|11.7|9.06|11.56|8.92|11.7|9.06|11.56|8.92|0
1721382600000|2024-07-19 09:50:00|11.58|8.94|11.61|8.97|11.63|8.99|11.55|8.91|0
1721382900000|2024-07-19 09:55:00|11.62|8.98|11.6|8.96|11.63|8.99|11.58|8.94|0
1721383200000|2024-07-19 10:00:00|11.61|8.97|11.53|8.89|11.62|8.98|11.53|8.89|0
1721383500000|2024-07-19 10:05:00|11.55|8.91|11.5|8.86|11.56|8.92|11.48|8.84|0
1721383800000|2024-07-19 10:10:00|11.51|8.87|11.49|8.85|11.52|8.88|11.47|8.83|0
1721384100000|2024-07-19 10:15:00|11.5|8.86|11.47|8.83|11.5|8.86|11.46|8.82|0
1721384400000|2024-07-19 10:20:00|11.48|8.84|11.49|8.85|11.51|8.87|11.48|8.84|0
1721384700000|2024-07-19 10:25:00|11.48|8.84|11.45|8.81|11.5|8.86|11.43|8.79|0
1721385000000|2024-07-19 10:30:00|11.46|8.82|11.48|8.84|11.5|8.86|11.45|8.81|0
1721385300000|2024-07-19 10:35:00|11.49|8.85|11.54|8.9|11.55|8.91|11.47|8.83|0
1721385600000|2024-07-19 10:40:00|11.55|8.91|11.55|8.91|11.55|8.91|11.52|8.88|0
1721385900000|2024-07-19 10:45:00|11.54|8.9|11.58|8.94|11.59|8.95|11.5|8.86|0
1721386200000|2024-07-19 10:50:00|11.57|8.93|11.59|8.95|11.61|8.97|11.52|8.88|0
1721386500000|2024-07-19 10:55:00|11.6|8.96|11.59|8.95|11.6|8.96|11.56|8.92|0
1721386800000|2024-07-19 11:00:00|11.58|8.94|11.53|8.89|11.61|8.97|11.52|8.88|0
1721387100000|2024-07-19 11:05:00|11.54|8.9|11.53|8.89|11.54|8.9|11.5|8.86|0
1721387400000|2024-07-19 11:10:00|11.54|8.9|10.96|9.36|11.54|9.4|10.92|8.86|0
1721387700000|2024-07-19 11:15:00|10.97|9.37|11.08|9.48|11.09|9.49|10.92|9.32|0
1721388000000|2024-07-19 11:20:00|11.07|9.47|11|9.4|11.08|9.48|11|9.4|0
1721388300000|2024-07-19 11:25:00|11.01|9.41|11.03|9.43|11.06|9.46|11.01|9.41|0
1721388600000|2024-07-19 11:30:00|11.04|9.44|11.05|9.45|11.06|9.46|11.01|9.41|0
1721388900000|2024-07-19 11:35:00|11.06|9.46|11.03|9.43|11.06|9.46|11.01|9.41|0
1721389200000|2024-07-19 11:40:00|11.02|9.42|11.01|9.41|11.05|9.45|11.01|9.41|0
1721389500000|2024-07-19 11:45:00|11.03|9.43|11.04|9.44|11.06|9.46|11.02|9.42|0
1721389800000|2024-07-19 11:50:00|11.05|9.45|11.04|9.44|11.08|9.48|11.03|9.43|0
1721390100000|2024-07-19 11:55:00|11.05|9.45|11.03|9.43|11.08|9.48|11.03|9.43|0
1721390400000|2024-07-19 12:00:00|11.02|9.42|10.98|9.38|11.04|9.44|10.97|9.37|0
1721390700000|2024-07-19 12:05:00|10.99|9.39|11.07|9.47|11.08|9.48|10.98|9.38|0
1721391000000|2024-07-19 12:10:00|11.08|9.48|11.07|9.47|11.12|9.52|11.05|9.45|0
1721391300000|2024-07-19 12:15:00|11.06|9.46|11.07|9.47|11.12|9.52|11.04|9.44|0
1721391600000|2024-07-19 12:20:00|11.08|9.48|11.11|9.51|11.15|9.55|11.07|9.47|0
1721391900000|2024-07-19 12:25:00|11.12|9.52|11.15|9.55|11.16|9.56|11.1|9.5|0
1721392200000|2024-07-19 12:30:00|11.16|9.56|11.06|9.46|11.17|9.57|11.04|9.44|0
1721392500000|2024-07-19 12:35:00|11.07|9.47|10.55|8.95|11.12|9.52|10.55|8.95|0
1721392800000|2024-07-19 12:40:00|10.54|8.94|10.57|8.97|10.57|8.97|10.53|8.93|0
1721393100000|2024-07-19 12:45:00|10.56|8.96|10.53|8.93|10.6|9|10.53|8.93|0
1721393400000|2024-07-19 12:50:00|10.52|8.92|10.55|8.95|10.56|8.96|10.51|8.91|0
1721393700000|2024-07-19 12:55:00|10.54|8.94|10.5|8.9|10.55|8.95|10.49|8.89|0
1721394000000|2024-07-19 13:00:00|10.49|8.89|10.62|9.02|10.63|9.03|10.48|8.88|0
1721394300000|2024-07-19 13:05:00|10.61|9.01|10.57|8.97|10.63|9.03|10.57|8.97|0
1721394600000|2024-07-19 13:10:00|10.58|8.98|10.4|8.8|10.6|9|10.4|8.8|0
1721394900000|2024-07-19 13:15:00|10.39|8.79|10.46|8.86|10.46|8.86|10.39|8.79|0
1721395200000|2024-07-19 13:20:00|10.45|8.85|10.52|8.92|10.52|8.92|10.42|8.82|0
1721395500000|2024-07-19 13:25:00|10.54|8.94|10.66|9.06|10.74|9.14|10.52|8.92|0
1721395800000|2024-07-19 13:30:00|10.62|9.02|10.6|9|10.76|9.16|10.35|8.75|0
1721396100000|2024-07-19 13:35:00|10.61|9.01|10.45|8.85|10.74|9.14|10.44|8.84|0
1721396400000|2024-07-19 13:40:00|10.44|8.84|10.5|8.9|10.52|8.92|10.28|8.68|0
1721396700000|2024-07-19 13:45:00|10.51|8.91|10.54|8.94|10.63|9.03|10.51|8.91|0
1721397000000|2024-07-19 13:50:00|10.53|8.93|10.5|8.9|10.55|8.95|10.44|8.84|0
1721397300000|2024-07-19 13:55:00|10.49|8.89|10.5|8.9|10.52|8.92|10.39|8.79|0
1721397600000|2024-07-19 14:00:00|10.49|8.89|10.59|8.99|10.6|9|10.49|8.89|0
1721397900000|2024-07-19 14:05:00|10.58|8.98|10.45|8.85|10.6|9|10.43|8.83|0
1721398200000|2024-07-19 14:10:00|10.47|8.87|10.6|9|10.63|9.03|10.42|8.82|0
1721398500000|2024-07-19 14:15:00|10.61|9.01|10.54|8.94|10.61|9.01|10.47|8.87|0
1721398800000|2024-07-19 14:20:00|10.53|8.93|10.65|9.05|10.68|9.08|10.53|8.93|0
1721399100000|2024-07-19 14:25:00|10.62|9.02|10.87|9.27|10.9|9.3|10.61|9.01|0
1721399400000|2024-07-19 14:30:00|10.88|9.28|10.96|9.36|11|9.4|10.53|8.93|0
1721399700000|2024-07-19 14:35:00|10.97|9.37|10.83|9.23|10.98|9.38|10.82|9.22|0
1721400000000|2024-07-19 14:40:00|10.82|9.22|10.93|9.33|11.01|9.41|10.82|9.22|0
1721400300000|2024-07-19 14:45:00|10.94|9.34|10.85|9.25|10.94|9.34|10.77|9.17|0
1721400600000|2024-07-19 14:50:00|10.84|9.24|10.82|9.22|10.9|9.3|10.77|9.17|0
1721400900000|2024-07-19 14:55:00|10.81|9.21|10.84|9.24|10.87|9.27|10.77|9.17|0
1721401200000|2024-07-19 15:00:00|10.83|9.23|10.71|9.11|10.83|9.23|10.66|9.06|0
1721401500000|2024-07-19 15:05:00|10.73|9.13|10.86|9.26|10.86|9.26|10.69|9.09|0
1721401800000|2024-07-19 15:10:00|10.85|9.25|11|9.4|11.01|9.41|10.85|9.25|0
1721402100000|2024-07-19 15:15:00|10.99|9.39|10.91|9.31|11|9.4|10.9|9.3|0
1721402400000|2024-07-19 15:20:00|10.92|9.32|10.92|9.32|10.94|9.34|10.8|9.2|0
1721402700000|2024-07-19 15:25:00|10.93|9.33|11.16|9.56|11.16|9.56|10.92|9.32|0
1721403000000|2024-07-19 15:30:00|11.15|9.55|11.16|9.56|11.23|9.63|10.88|9.28|0
1721403300000|2024-07-19 15:35:00|11.14|9.54|11.21|9.61|11.22|9.62|11.13|9.53|0
1721403600000|2024-07-19 15:40:00|11.2|9.6|11.19|9.59|11.23|9.63|11.14|9.54|0
1721403900000|2024-07-19 15:45:00|11.2|9.6|11.07|9.47|11.21|9.61|11.04|9.44|0
1721404200000|2024-07-19 15:50:00|11.06|9.46|11.03|9.43|11.1|9.5|11.03|9.43|0
1721404500000|2024-07-19 15:55:00|11.04|9.44|10.75|9.15|11.14|9.54|10.75|9.15|0
1721404800000|2024-07-19 16:00:00|10.76|9.16|10.98|9.38|10.98|9.38|10.69|9.09|0
1721405100000|2024-07-19 16:05:00|11|9.4|11.38|9.78|11.49|9.89|10.55|8.95|0
1721405400000|2024-07-19 16:10:00|11.39|9.79|11.39|9.79|11.46|9.86|11.34|9.74|0
1721405700000|2024-07-19 16:15:00|11.37|9.77|11.02|9.42|11.4|9.8|10.95|9.35|0
1721406000000|2024-07-19 16:20:00|11.03|9.43|10.95|9.35|11.04|9.44|10.74|9.14|0
1721406300000|2024-07-19 16:25:00|10.93|9.33|10.94|9.34|10.96|9.36|10.89|9.29|0
1721406600000|2024-07-19 16:30:00|10.93|9.33|11.05|9.45|11.08|9.48|10.92|9.32|0
1721406900000|2024-07-19 16:35:00|11.06|9.46|10.8|9.2|11.19|9.59|10.8|9.2|0
1721407200000|2024-07-19 16:40:00|10.79|9.19|11|9.4|11.23|9.63|10.79|9.19|0
1721407500000|2024-07-19 16:45:00|10.99|9.39|11.01|9.41|11.06|9.46|10.98|9.38|0
1721407800000|2024-07-19 16:50:00|11|9.4|11.01|9.41|11.05|9.45|10.95|9.35|0
1721408100000|2024-07-19 16:55:00|11|9.4|10.98|9.38|11.03|9.43|10.92|9.32|0
1721408400000|2024-07-19 17:00:00|10.99|9.39|11.13|9.53|11.15|9.55|10.98|9.38|0
1721408700000|2024-07-19 17:05:00|11.12|9.52|11.12|9.52|11.19|9.59|11.1|9.5|0
1721409000000|2024-07-19 17:10:00|11.13|9.53|11.14|9.54|11.21|9.61|11.11|9.51|0
1721409300000|2024-07-19 17:15:00|11.15|9.55|11.2|9.6|11.22|9.62|11.12|9.52|0
1721409600000|2024-07-19 17:20:00|11.21|9.61|10.94|9.34|11.29|9.69|10.93|9.33|0
1721409900000|2024-07-19 17:25:00|10.93|9.33|11.03|9.43|11.11|9.51|10.93|9.33|0
1721410200000|2024-07-19 17:30:00|11.06|9.46|11.03|9.43|11.11|9.51|10.97|9.37|0
1721410500000|2024-07-19 17:35:00|11.04|9.44|10.99|9.39|11.07|9.47|10.94|9.34|0
1721410800000|2024-07-19 17:40:00|11|9.4|11.1|9.5|11.23|9.63|10.99|9.39|0
1721411100000|2024-07-19 17:45:00|11.09|9.49|10.92|9.32|11.09|9.49|10.88|9.28|0
1721411400000|2024-07-19 17:50:00|10.91|9.31|11.01|9.41|11.01|9.41|10.91|9.31|0
1721411700000|2024-07-19 17:55:00|11|9.4|10.86|9.26|11.01|9.41|10.86|9.26|0
1721412000000|2024-07-19 18:00:00|10.89|9.29|10.94|9.34|10.95|9.35|10.83|9.23|0
1721412300000|2024-07-19 18:05:00|10.93|9.33|10.84|9.24|10.95|9.35|10.81|9.21|0
1721412600000|2024-07-19 18:10:00|10.87|9.27|10.88|9.28|10.99|9.39|10.82|9.22|0
1721412900000|2024-07-19 18:15:00|10.87|9.27|10.9|9.3|10.91|9.31|10.8|9.2|0
1721413200000|2024-07-19 18:20:00|10.89|9.29|10.99|9.39|11|9.4|10.89|9.29|0
1721413500000|2024-07-19 18:25:00|10.98|9.38|11.03|9.43|11.03|9.43|10.92|9.32|0
1721413800000|2024-07-19 18:30:00|11.02|9.42|11.02|9.42|11.07|9.47|10.99|9.39|0
1721414100000|2024-07-19 18:35:00|11.01|9.41|11.09|9.49|11.11|9.51|10.96|9.36|0
1721414400000|2024-07-19 18:40:00|11.08|9.48|11.14|9.54|11.15|9.55|11.03|9.43|0
1721414700000|2024-07-19 18:45:00|11.15|9.55|11.05|9.45|11.15|9.55|11.04|9.44|0
1721415000000|2024-07-19 18:50:00|11.04|9.44|10.96|9.36|11.04|9.44|10.94|9.34|0
1721415300000|2024-07-19 18:55:00|10.97|9.37|10.92|9.32|10.97|9.37|10.9|9.3|0
1721415600000|2024-07-19 19:00:00|10.91|9.31|10.71|9.11|10.91|9.31|10.69|9.09|0
1721415900000|2024-07-19 19:05:00|10.72|9.12|10.79|9.19|11.19|9.59|10.46|8.86|0
1721416200000|2024-07-19 19:10:00|10.8|9.2|10.75|9.15|10.8|9.2|10.71|9.11|0
1721416500000|2024-07-19 19:15:00|10.76|9.16|10.7|9.1|10.83|9.23|10.69|9.09|0
1721416800000|2024-07-19 19:20:00|10.71|9.11|10.65|9.05|10.79|9.19|10.56|8.96|0
1721417100000|2024-07-19 19:25:00|10.64|9.04|10.65|9.05|10.66|9.06|10.6|9|0
1721417400000|2024-07-19 19:30:00|10.66|9.06|10.82|9.22|10.84|9.24|10.64|9.04|0
1721417700000|2024-07-19 19:35:00|10.81|9.21|11.41|9.81|11.42|9.82|10.65|9.05|0
1721418000000|2024-07-19 19:40:00|11.37|9.77|11.45|9.85|11.45|9.85|11.32|9.72|0
1721418300000|2024-07-19 19:45:00|11.42|9.82|11.41|9.81|11.44|9.84|11.37|9.77|0
1721418600000|2024-07-19 19:50:00|11.43|9.83|11.42|9.82|11.44|9.84|11.32|9.72|0
1721418900000|2024-07-19 19:55:00|11.43|9.83|11.31|9.71|11.49|9.89|11.31|9.71|0
1721419200000|2024-07-19 20:00:00|11.32|9.72|11.35|9.75|11.35|9.75|11.18|9.58|0
1721419500000|2024-07-19 20:05:00|11.34|9.74|11.43|9.83|11.44|9.84|11.34|9.74|0
1721419800000|2024-07-19 20:10:00|11.44|9.84|11.43|9.83|11.45|9.85|11.4|9.8|0
1721611200000|2024-07-22 01:20:00|10.83|9.23|10.83|9.23|10.83|9.23|10.83|9.23|0
1721611500000|2024-07-22 01:25:00|10.84|9.24|10.84|9.24|10.86|9.26|10.83|9.23|0
1721611800000|2024-07-22 01:30:00|10.85|9.25|10.87|9.27|10.89|9.29|10.84|9.24|0
1721612100000|2024-07-22 01:35:00|10.86|9.26|10.86|9.26|10.88|9.28|10.85|9.25|0
1721612400000|2024-07-22 01:40:00|10.85|9.25|10.82|9.22|10.86|9.26|10.82|9.22|0
1721612700000|2024-07-22 01:45:00|10.83|9.23|10.9|9.3|10.91|9.31|10.82|9.22|0
1721613000000|2024-07-22 01:50:00|10.91|9.31|10.98|9.38|10.99|9.39|10.89|9.29|0
1721613300000|2024-07-22 01:55:00|10.97|9.37|10.99|9.39|11.01|9.41|10.97|9.37|0
1721613600000|2024-07-22 02:00:00|11|9.4|11.01|9.41|11.03|9.43|10.98|9.38|0
1721613900000|2024-07-22 02:05:00|11|9.4|10.97|9.37|11.01|9.41|10.97|9.37|0
1721614200000|2024-07-22 02:10:00|10.98|9.38|11|9.4|11|9.4|10.97|9.37|0
1721614500000|2024-07-22 02:15:00|10.99|9.39|11.01|9.41|11.06|9.46|10.98|9.38|0
1721614800000|2024-07-22 02:20:00|11|9.4|11.13|9.53|11.13|9.53|11|9.4|0
1721615100000|2024-07-22 02:25:00|11.12|9.52|11.1|9.5|11.13|9.53|11.1|9.5|0
1721615400000|2024-07-22 02:30:00|11.09|9.49|11.08|9.48|11.11|9.51|11.05|9.45|0
1721615700000|2024-07-22 02:35:00|11.07|9.47|11.23|9.63|11.46|9.86|11.07|9.47|0
1721616000000|2024-07-22 02:40:00|11.22|9.62|11.26|9.66|11.27|9.67|11.19|9.59|0
1721616300000|2024-07-22 02:45:00|11.25|9.65|11.23|9.63|11.28|9.68|11.22|9.62|0
1721616600000|2024-07-22 02:50:00|11.22|9.62|11.21|9.61|11.23|9.63|11.2|9.6|0
1721616900000|2024-07-22 02:55:00|11.22|9.62|11.22|9.62|11.23|9.63|11.2|9.6|0
1721617200000|2024-07-22 03:00:00|11.21|9.61|11.11|9.51|11.21|9.61|11.11|9.51|0
1721617500000|2024-07-22 03:05:00|11.12|9.52|11.11|9.51|11.13|9.53|11.08|9.48|0
1721617800000|2024-07-22 03:10:00|11.1|9.5|11.1|9.5|11.15|9.55|11.09|9.49|0
1721618100000|2024-07-22 03:15:00|11.09|9.49|11.05|9.45|11.1|9.5|11.04|9.44|0
1721618400000|2024-07-22 03:20:00|11.04|9.44|11.04|9.44|11.06|9.46|11.03|9.43|0
1721618700000|2024-07-22 03:25:00|11.05|9.45|11.07|9.47|11.08|9.48|11.04|9.44|0
1721619000000|2024-07-22 03:30:00|11.08|9.48|11.1|9.5|11.1|9.5|11.08|9.48|0
1721619300000|2024-07-22 03:35:00|11.09|9.49|11.11|9.51|11.13|9.53|11.09|9.49|0
1721619600000|2024-07-22 03:40:00|11.12|9.52|11.14|9.54|11.14|9.54|11.11|9.51|0
1721619900000|2024-07-22 03:45:00|11.13|9.53|11.12|9.52|11.14|9.54|11.12|9.52|0
1721620200000|2024-07-22 03:50:00|11.11|9.51|11.13|9.53|11.14|9.54|11.11|9.51|0
1721620500000|2024-07-22 03:55:00|11.14|9.54|11.12|9.52|11.15|9.55|11.11|9.51|0
1721620800000|2024-07-22 04:00:00|11.11|9.51|11.19|9.59|11.2|9.6|11.11|9.51|0
1721621100000|2024-07-22 04:05:00|11.18|9.58|11.24|9.64|11.24|9.64|11.18|9.58|0
1721621400000|2024-07-22 04:10:00|11.23|9.63|11.21|9.61|11.24|9.64|11.2|9.6|0
1721621700000|2024-07-22 04:15:00|11.2|9.6|11.17|9.57|11.2|9.6|11.16|9.56|0
1721622000000|2024-07-22 04:20:00|11.18|9.58|11.17|9.57|11.18|9.58|11.16|9.56|0
1721622300000|2024-07-22 04:25:00|11.16|9.56|11.12|9.52|11.17|9.57|11.12|9.52|0
1721622600000|2024-07-22 04:30:00|11.11|9.51|11.12|9.52|11.12|9.52|11.1|9.5|0
1721622900000|2024-07-22 04:35:00|11.13|9.53|11.1|9.5|11.13|9.53|11.1|9.5|0
1721623200000|2024-07-22 04:40:00|11.09|9.49|11.1|9.5|11.1|9.5|11.08|9.48|0
1721623500000|2024-07-22 04:45:00|11.09|9.49|11.03|9.43|11.11|9.51|11.03|9.43|0
1721623800000|2024-07-22 04:50:00|11.04|9.44|11.04|9.44|11.05|9.45|11.03|9.43|0
1721624100000|2024-07-22 04:55:00|11.03|9.43|10.95|9.35|11.04|9.44|10.94|9.34|0
1721624400000|2024-07-22 05:00:00|10.94|9.34|10.94|9.34|10.95|9.35|10.92|9.32|0
1721624700000|2024-07-22 05:05:00|10.95|9.35|10.98|9.38|10.98|9.38|10.94|9.34|0
1721625000000|2024-07-22 05:10:00|10.97|9.37|10.99|9.39|10.99|9.39|10.97|9.37|0
1721625300000|2024-07-22 05:15:00|10.98|9.38|10.98|9.38|10.98|9.38|10.96|9.36|0
1721625600000|2024-07-22 05:20:00|10.99|9.39|11|9.4|11.01|9.41|10.98|9.38|0
1721625900000|2024-07-22 05:25:00|10.99|9.39|10.99|9.39|11|9.4|10.97|9.37|0
1721626200000|2024-07-22 05:30:00|10.98|9.38|10.96|9.36|10.99|9.39|10.95|9.35|0
1721626500000|2024-07-22 05:35:00|10.95|9.35|10.95|9.35|10.97|9.37|10.93|9.33|0
1721626800000|2024-07-22 05:40:00|10.94|9.34|10.93|9.33|10.95|9.35|10.92|9.32|0
1721627100000|2024-07-22 05:45:00|10.94|9.34|10.94|9.34|10.94|9.34|10.93|9.33|0
1721627400000|2024-07-22 05:50:00|10.93|9.33|10.94|9.34|10.96|9.36|10.93|9.33|0
1721627700000|2024-07-22 05:55:00|10.95|9.35|10.97|9.37|10.97|9.37|10.95|9.35|0
1721628000000|2024-07-22 06:00:00|10.98|9.38|11.01|9.41|11.07|9.47|10.98|9.38|0
1721628300000|2024-07-22 06:05:00|11|9.4|10.97|9.37|11.01|9.41|10.95|9.35|0
1721628600000|2024-07-22 06:10:00|10.96|9.36|10.91|9.31|10.97|9.37|10.91|9.31|0
1721628900000|2024-07-22 06:15:00|10.9|9.3|10.86|9.26|10.9|9.3|10.85|9.25|0
1721629200000|2024-07-22 06:20:00|10.87|9.27|10.91|9.31|10.92|9.32|10.85|9.25|0
1721629500000|2024-07-22 06:25:00|10.9|9.3|10.9|9.3|10.91|9.31|10.89|9.29|0
1721629800000|2024-07-22 06:30:00|10.91|9.31|10.93|9.33|10.93|9.33|10.9|9.3|0
1721630100000|2024-07-22 06:35:00|10.92|9.32|10.87|9.27|10.92|9.32|10.87|9.27|0
1721630400000|2024-07-22 06:40:00|10.86|9.26|10.84|9.24|10.86|9.26|10.84|9.24|0
1721630700000|2024-07-22 06:45:00|10.85|9.25|10.85|9.25|10.86|9.26|10.82|9.22|0
1721631000000|2024-07-22 06:50:00|10.84|9.24|10.88|9.28|10.88|9.28|10.84|9.24|0
1721631300000|2024-07-22 06:55:00|10.89|9.29|10.89|9.29|10.91|9.31|10.88|9.28|0
1721631600000|2024-07-22 07:00:00|10.88|9.28|10.97|9.37|10.97|9.37|10.88|9.28|0
1721631900000|2024-07-22 07:05:00|10.98|9.38|10.95|9.35|11.01|9.41|10.93|9.33|0
1721632200000|2024-07-22 07:10:00|10.94|9.34|10.92|9.32|10.95|9.35|10.86|9.26|0
1721632500000|2024-07-22 07:15:00|10.91|9.31|11|9.4|11|9.4|10.89|9.29|0
1721632800000|2024-07-22 07:20:00|10.99|9.39|10.93|9.33|11.03|9.43|10.91|9.31|0
1721633100000|2024-07-22 07:25:00|10.94|9.34|10.95|9.35|10.97|9.37|10.91|9.31|0
1721633400000|2024-07-22 07:30:00|10.96|9.36|10.92|9.32|10.98|9.38|10.92|9.32|0
1721633700000|2024-07-22 07:35:00|10.91|9.31|10.86|9.26|10.92|9.32|10.84|9.24|0
1721634000000|2024-07-22 07:40:00|10.85|9.25|10.81|9.21|10.85|9.25|10.8|9.2|0
1721634300000|2024-07-22 07:45:00|10.8|9.2|10.83|9.23|10.83|9.23|10.8|9.2|0
1721634600000|2024-07-22 07:50:00|10.82|9.22|10.81|9.21|10.84|9.24|10.81|9.21|0
1721634900000|2024-07-22 07:55:00|10.8|9.2|10.02|8.42|10.83|9.23|10.02|8.42|0
1721635200000|2024-07-22 08:00:00|10.03|8.43|10.67|9.07|10.82|9.22|10.03|8.43|0
1721635500000|2024-07-22 08:05:00|10.66|9.06|10.66|9.06|10.67|9.07|10.62|9.02|0
1721635800000|2024-07-22 08:10:00|10.65|9.05|10.59|8.99|10.65|9.05|10.58|8.98|0
1721636100000|2024-07-22 08:15:00|10.6|9|10.62|9.02|10.64|9.04|10.59|8.99|0
1721636400000|2024-07-22 08:20:00|10.61|9.01|10.59|8.99|10.63|9.03|10.59|8.99|0
1721636700000|2024-07-22 08:25:00|10.6|9|10.59|8.99|10.63|9.03|10.58|8.98|0
1721637000000|2024-07-22 08:30:00|10.58|8.98|10.68|9.08|10.88|9.28|10.58|8.98|0
1721637300000|2024-07-22 08:35:00|10.69|9.09|10.65|9.05|10.69|9.09|10.64|9.04|0
1721637600000|2024-07-22 08:40:00|10.64|9.04|10.63|9.03|10.64|9.04|10.61|9.01|0
1721637900000|2024-07-22 08:45:00|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1721638200000|2024-07-22 08:50:00|10.64|9.04|10.67|9.07|10.67|9.07|10.63|9.03|0
1721638500000|2024-07-22 08:55:00|10.66|9.06|10.7|9.1|10.71|9.11|10.66|9.06|0
1721638800000|2024-07-22 09:00:00|10.71|9.11|10.67|9.07|10.73|9.13|10.66|9.06|0
1721639100000|2024-07-22 09:05:00|10.68|9.08|10.66|9.06|10.68|9.08|10.65|9.05|0
1721639400000|2024-07-22 09:10:00|10.67|9.07|10.67|9.07|10.69|9.09|10.66|9.06|0
1721639700000|2024-07-22 09:15:00|10.66|9.06|10.69|9.09|10.7|9.1|10.66|9.06|0
1721640000000|2024-07-22 09:20:00|10.68|9.08|10.64|9.04|10.69|9.09|10.64|9.04|0
1721640300000|2024-07-22 09:25:00|10.65|9.05|10.63|9.03|10.65|9.05|10.62|9.02|0
1721640600000|2024-07-22 09:30:00|10.62|9.02|10.62|9.02|10.63|9.03|10.61|9.01|0
1721640900000|2024-07-22 09:35:00|10.61|9.01|10.62|9.02|10.62|9.02|10.61|9.01|0
1721641200000|2024-07-22 09:40:00|10.61|9.01|10.65|9.05|10.65|9.05|10.61|9.01|0
1721641500000|2024-07-22 09:45:00|10.64|9.04|10.61|9.01|10.65|9.05|10.61|9.01|0
1721641800000|2024-07-22 09:50:00|10.6|9|10.6|9|10.63|9.03|10.59|8.99|0
1721642100000|2024-07-22 09:55:00|10.59|8.99|10.58|8.98|10.6|9|10.56|8.96|0
1721642400000|2024-07-22 10:00:00|10.57|8.97|10.57|8.97|10.58|8.98|10.54|8.94|0
1721642700000|2024-07-22 10:05:00|10.56|8.96|10.55|8.95|10.57|8.97|10.53|8.93|0
1721643000000|2024-07-22 10:10:00|10.56|8.96|10.59|8.99|10.61|9.01|10.55|8.95|0
1721643300000|2024-07-22 10:15:00|10.6|9|10.55|8.95|10.6|9|10.53|8.93|0
1721643600000|2024-07-22 10:20:00|10.56|8.96|10.52|8.92|10.56|8.96|10.51|8.91|0
1721643900000|2024-07-22 10:25:00|10.53|8.93|10.52|8.92|10.54|8.94|10.51|8.91|0
1721644200000|2024-07-22 10:30:00|10.53|8.93|10.53|8.93|10.55|8.95|10.51|8.91|0
1721644500000|2024-07-22 10:35:00|10.52|8.92|10.47|8.87|10.53|8.93|10.45|8.85|0
1721644800000|2024-07-22 10:40:00|10.46|8.86|10.44|8.84|10.47|8.87|10.44|8.84|0
1721645100000|2024-07-22 10:45:00|10.45|8.85|10.45|8.85|10.46|8.86|10.45|8.85|0
1721645400000|2024-07-22 10:50:00|10.46|8.86|10.45|8.85|10.47|8.87|10.45|8.85|0
1721645700000|2024-07-22 10:55:00|10.44|8.84|10.55|8.95|10.75|9.15|10.44|8.84|0
1721646000000|2024-07-22 11:00:00|10.54|8.94|10.58|8.98|10.58|8.98|10.54|8.94|0
1721646300000|2024-07-22 11:05:00|10.57|8.97|10.58|8.98|10.58|8.98|10.56|8.96|0
1721646600000|2024-07-22 11:10:00|10.57|8.97|10.58|8.98|10.59|8.99|10.57|8.97|0
1721646900000|2024-07-22 11:15:00|10.59|8.99|10.6|9|10.61|9.01|10.57|8.97|0
1721647200000|2024-07-22 11:20:00|10.59|8.99|10.62|9.02|10.62|9.02|10.59|8.99|0
1721647500000|2024-07-22 11:25:00|10.61|9.01|10.61|9.01|10.63|9.03|10.6|9|0
1721647800000|2024-07-22 11:30:00|10.62|9.02|10.58|8.98|10.62|9.02|10.58|8.98|0
1721648100000|2024-07-22 11:35:00|10.59|8.99|10.57|8.97|10.59|8.99|10.56|8.96|0
1721648400000|2024-07-22 11:40:00|10.56|8.96|10.53|8.93|10.56|8.96|10.52|8.92|0
1721648700000|2024-07-22 11:45:00|10.54|8.94|10.54|8.94|10.55|8.95|10.51|8.91|0
1721649000000|2024-07-22 11:50:00|10.55|8.95|10.54|8.94|10.55|8.95|10.53|8.93|0
1721649300000|2024-07-22 11:55:00|10.53|8.93|10.52|8.92|10.54|8.94|10.52|8.92|0
1721649600000|2024-07-22 12:00:00|10.51|8.91|10.48|8.88|10.53|8.93|10.47|8.87|0
1721649900000|2024-07-22 12:05:00|10.49|8.89|10.49|8.89|10.49|8.89|10.47|8.87|0
1721650200000|2024-07-22 12:10:00|10.5|8.9|10.48|8.88|10.51|8.91|10.48|8.88|0
1721650500000|2024-07-22 12:15:00|10.47|8.87|10.5|8.9|10.52|8.92|10.47|8.87|0
1721650800000|2024-07-22 12:20:00|10.49|8.89|10.45|8.85|10.49|8.89|10.45|8.85|0
1721651100000|2024-07-22 12:25:00|10.44|8.84|10.4|8.8|10.45|8.85|10.38|8.78|0
1721651400000|2024-07-22 12:30:00|10.41|8.81|10.4|8.8|10.42|8.82|10.37|8.77|0
1721651700000|2024-07-22 12:35:00|10.39|8.79|10.4|8.8|10.43|8.83|10.38|8.78|0
1721652000000|2024-07-22 12:40:00|10.41|8.81|10.44|8.84|10.44|8.84|10.39|8.79|0
1721652300000|2024-07-22 12:45:00|10.43|8.83|10.45|8.85|10.47|8.87|10.42|8.82|0
1721652600000|2024-07-22 12:50:00|10.46|8.86|10.49|8.89|10.49|8.89|10.46|8.86|0
1721652900000|2024-07-22 12:55:00|10.48|8.88|10.2|8.6|10.58|8.98|10.05|8.45|0
1721653200000|2024-07-22 13:00:00|10.19|8.59|10.18|8.58|10.2|8.6|10.16|8.56|0
1721653500000|2024-07-22 13:05:00|10.19|8.59|10.14|8.54|10.2|8.6|10.13|8.53|0
1721653800000|2024-07-22 13:10:00|10.13|8.53|10.12|8.52|10.13|8.53|10.11|8.51|0
1721654100000|2024-07-22 13:15:00|10.13|8.53|10.15|8.55|10.15|8.55|10.12|8.52|0
1721654400000|2024-07-22 13:20:00|10.14|8.54|10.09|8.49|10.14|8.54|10.08|8.48|0
1721654700000|2024-07-22 13:25:00|10.1|8.5|10.05|8.45|10.15|8.55|10.02|8.42|0
1721655000000|2024-07-22 13:30:00|10.04|8.44|10.01|8.41|10.18|8.58|10.01|8.41|0
1721655300000|2024-07-22 13:35:00|10|8.4|9.94|8.34|10.11|8.51|9.84|8.24|0
1721655600000|2024-07-22 13:40:00|9.93|8.33|9.94|8.34|9.97|8.37|9.89|8.29|0
1721655900000|2024-07-22 13:45:00|9.92|8.32|9.8|8.2|9.92|8.32|9.77|8.17|0
1721656200000|2024-07-22 13:50:00|9.79|8.19|9.85|8.25|9.92|8.32|9.78|8.18|0
1721656500000|2024-07-22 13:55:00|9.86|8.26|10.11|8.51|10.14|8.54|9.86|8.26|0
1721656800000|2024-07-22 14:00:00|10.1|8.5|10.25|8.65|10.25|8.65|10.09|8.49|0
1721657100000|2024-07-22 14:05:00|10.24|8.64|10.35|8.75|10.37|8.77|10.23|8.63|0
1721657400000|2024-07-22 14:10:00|10.34|8.74|10.15|8.55|10.35|8.75|10.15|8.55|0
1721657700000|2024-07-22 14:15:00|10.16|8.56|10.19|8.59|10.28|8.68|10.1|8.5|0
1721658000000|2024-07-22 14:20:00|10.18|8.58|10.13|8.53|10.2|8.6|10.12|8.52|0
1721658300000|2024-07-22 14:25:00|10.12|8.52|10.02|8.42|10.15|8.55|10.01|8.41|0
1721658600000|2024-07-22 14:30:00|10|8.4|9.95|8.35|10.08|8.48|9.95|8.35|0
1721658900000|2024-07-22 14:35:00|9.96|8.36|9.74|8.14|9.96|8.36|9.73|8.13|0
1721659200000|2024-07-22 14:40:00|9.75|8.15|9.69|8.09|9.76|8.16|9.69|8.09|0
1721659500000|2024-07-22 14:45:00|9.68|8.08|9.75|8.15|9.76|8.16|9.68|8.08|0
1721659800000|2024-07-22 14:50:00|9.76|8.16|9.84|8.24|9.87|8.27|9.76|8.16|0
1721660100000|2024-07-22 14:55:00|9.83|8.23|9.79|8.19|9.84|8.24|9.74|8.14|0
1721660400000|2024-07-22 15:00:00|9.81|8.21|9.68|8.08|9.82|8.22|9.68|8.08|0
1721660700000|2024-07-22 15:05:00|9.69|8.09|10|8.4|10|8.4|9.67|8.07|0
1721661000000|2024-07-22 15:10:00|10.03|8.43|9.92|8.32|10.03|8.43|9.87|8.27|0
1721661300000|2024-07-22 15:15:00|9.91|8.31|9.94|8.34|9.95|8.35|9.75|8.15|0
1721661600000|2024-07-22 15:20:00|9.93|8.33|10.06|8.46|10.1|8.5|9.9|8.3|0
1721661900000|2024-07-22 15:25:00|10.08|8.48|9.98|8.38|10.09|8.49|9.76|8.16|0
1721662200000|2024-07-22 15:30:00|9.99|8.39|9.9|8.3|9.99|8.39|9.85|8.25|0
1721662500000|2024-07-22 15:35:00|9.91|8.31|9.87|8.27|9.94|8.34|9.86|8.26|0
1721662800000|2024-07-22 15:40:00|9.88|8.28|9.9|8.3|10|8.4|9.86|8.26|0
1721663100000|2024-07-22 15:45:00|9.91|8.31|9.96|8.36|9.99|8.39|9.9|8.3|0
1721663400000|2024-07-22 15:50:00|9.95|8.35|9.84|8.24|9.98|8.38|9.84|8.24|0
1721663700000|2024-07-22 15:55:00|9.85|8.25|9.87|8.27|9.9|8.3|9.84|8.24|0
1721664000000|2024-07-22 16:00:00|9.88|8.28|9.93|8.33|9.93|8.33|9.82|8.22|0
1721664300000|2024-07-22 16:05:00|9.91|8.31|9.8|8.2|9.96|8.36|9.78|8.18|0
1721664600000|2024-07-22 16:10:00|9.79|8.19|9.81|8.21|9.84|8.24|9.76|8.16|0
1721664900000|2024-07-22 16:15:00|9.8|8.2|9.75|8.15|9.81|8.21|9.74|8.14|0
1721665200000|2024-07-22 16:20:00|9.74|8.14|9.77|8.17|9.78|8.18|9.74|8.14|0
1721665500000|2024-07-22 16:25:00|9.76|8.16|9.79|8.19|9.81|8.21|9.75|8.15|0
1721665800000|2024-07-22 16:30:00|9.8|8.2|9.77|8.17|9.85|8.25|9.77|8.17|0
1721666100000|2024-07-22 16:35:00|9.76|8.16|9.72|8.12|9.78|8.18|9.71|8.11|0
1721666400000|2024-07-22 16:40:00|9.71|8.11|9.7|8.1|9.73|8.13|9.7|8.1|0
1721666700000|2024-07-22 16:45:00|9.71|8.11|9.68|8.08|9.74|8.14|9.68|8.08|0
1721667000000|2024-07-22 16:50:00|9.69|8.09|9.53|7.93|9.69|8.09|9.52|7.92|0
1721667300000|2024-07-22 16:55:00|9.54|7.94|9.89|8.29|9.89|8.29|9.47|7.87|0
1721667600000|2024-07-22 17:00:00|9.88|8.28|9.46|7.86|9.88|8.28|9.46|7.86|0
1721667900000|2024-07-22 17:05:00|9.45|7.85|9.57|7.97|9.57|7.97|9.43|7.83|0
1721668200000|2024-07-22 17:10:00|9.56|7.96|9.56|7.96|9.63|8.03|9.54|7.94|0
1721668500000|2024-07-22 17:15:00|9.55|7.95|9.43|7.83|9.91|8.31|9.19|7.59|0
1721668800000|2024-07-22 17:20:00|9.42|7.82|9.46|7.86|9.51|7.91|9.42|7.82|0
1721669100000|2024-07-22 17:25:00|9.45|7.85|9.47|7.87|9.47|7.87|9.42|7.82|0
1721669400000|2024-07-22 17:30:00|9.46|7.86|9.33|7.73|9.46|7.86|9.33|7.73|0
1721669700000|2024-07-22 17:35:00|9.34|7.74|9.43|7.83|9.46|7.86|9.34|7.74|0
1721670000000|2024-07-22 17:40:00|9.42|7.82|9.44|7.84|9.44|7.84|9.41|7.81|0
1721670300000|2024-07-22 17:45:00|9.43|7.83|9.39|7.79|9.46|7.86|9.35|7.75|0
1721670600000|2024-07-22 17:50:00|9.38|7.78|9.39|7.79|9.42|7.82|9.38|7.78|0
1721670900000|2024-07-22 17:55:00|9.38|7.78|9.38|7.78|9.43|7.83|9.37|7.77|0
1721671200000|2024-07-22 18:00:00|9.39|7.79|9.39|7.79|9.41|7.81|9.36|7.76|0
1721671500000|2024-07-22 18:05:00|9.4|7.8|9.34|7.74|9.44|7.84|9.32|7.72|0
1721671800000|2024-07-22 18:10:00|9.35|7.75|9.39|7.79|9.44|7.84|9.34|7.74|0
1721672100000|2024-07-22 18:15:00|9.38|7.78|9.33|7.73|9.39|7.79|9.32|7.72|0
1721672400000|2024-07-22 18:20:00|9.34|7.74|9.28|7.68|9.36|7.76|9.28|7.68|0
1721672700000|2024-07-22 18:25:00|9.29|7.69|9.36|7.76|9.36|7.76|9.29|7.69|0
1721673000000|2024-07-22 18:30:00|9.37|7.77|9.28|7.68|9.37|7.77|9.27|7.67|0
1721673300000|2024-07-22 18:35:00|9.27|7.67|9.26|7.66|9.52|7.92|9.24|7.64|0
1721673600000|2024-07-22 18:40:00|9.27|7.67|9.28|7.68|9.3|7.7|9.24|7.64|0
1721673900000|2024-07-22 18:45:00|9.27|7.67|9.29|7.69|9.29|7.69|9.25|7.65|0
1721674200000|2024-07-22 18:50:00|9.28|7.68|9.25|7.65|9.28|7.68|9.25|7.65|0
1721674500000|2024-07-22 18:55:00|9.26|7.66|9.32|7.72|9.32|7.72|9.25|7.65|0
1721674800000|2024-07-22 19:00:00|9.36|7.76|9.33|7.73|9.44|7.84|9.32|7.72|0
1721675100000|2024-07-22 19:05:00|9.34|7.74|9.35|7.75|9.4|7.8|9.32|7.72|0
1721675400000|2024-07-22 19:10:00|9.34|7.74|9.32|7.72|9.35|7.75|9.29|7.69|0
1721675700000|2024-07-22 19:15:00|9.33|7.73|9.36|7.76|9.37|7.77|9.3|7.7|0
1721676000000|2024-07-22 19:20:00|9.37|7.77|9.32|7.72|9.37|7.77|9.31|7.71|0
1721676300000|2024-07-22 19:25:00|9.31|7.71|9.38|7.78|9.4|7.8|9.31|7.71|0
1721676600000|2024-07-22 19:30:00|9.37|7.77|9.36|7.76|9.39|7.79|9.3|7.7|0
1721676900000|2024-07-22 19:35:00|9.37|7.77|9.26|7.66|9.37|7.77|9.26|7.66|0
1721677200000|2024-07-22 19:40:00|9.27|7.67|9.3|7.7|9.31|7.71|9.26|7.66|0
1721677500000|2024-07-22 19:45:00|9.29|7.69|9.33|7.73|9.34|7.74|9.26|7.66|0
1721677800000|2024-07-22 19:50:00|9.36|7.76|9.35|7.75|9.36|7.76|9.27|7.67|0
1721678100000|2024-07-22 19:55:00|9.34|7.74|9.34|7.74|9.41|7.81|9.29|7.69|0
1721678400000|2024-07-22 20:00:00|9.36|7.76|9.34|7.74|9.36|7.76|9.29|7.69|0
1721678700000|2024-07-22 20:05:00|9.35|7.75|9.32|7.72|9.35|7.75|9.32|7.72|0
1721679000000|2024-07-22 20:10:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1721679300000|2024-07-22 20:15:00|9.53|7.53|9.57|7.57|9.59|7.59|9.53|7.53|0
1721679600000|2024-07-22 20:20:00|9.58|7.58|9.59|7.59|9.59|7.59|9.57|7.57|0
1721679900000|2024-07-22 20:25:00|9.6|7.6|9.6|7.6|9.6|7.6|9.59|7.59|0
1721680200000|2024-07-22 20:30:00|9.61|7.61|9.59|7.59|9.61|7.61|9.59|7.59|0
1721680500000|2024-07-22 20:35:00|9.58|7.58|9.58|7.58|9.59|7.59|9.57|7.57|0
1721680800000|2024-07-22 20:40:00|9.59|7.59|9.59|7.59|9.6|7.6|9.58|7.58|0
1721681100000|2024-07-22 20:45:00|9.6|7.6|9.6|7.6|9.61|7.61|9.59|7.59|0
1721681400000|2024-07-22 20:50:00|9.61|7.61|9.6|7.6|9.61|7.61|9.6|7.6|0
1721681700000|2024-07-22 20:55:00|9.59|7.59|9.57|7.57|9.59|7.59|9.57|7.57|0
1721682000000|2024-07-22 21:00:00|9.56|7.56|9.57|7.57|9.57|7.57|9.56|7.56|0
1721682900000|2024-07-22 21:15:00|9.56|7.56|9.59|7.59|9.61|7.61|9.56|7.56|0
1721683500000|2024-07-22 21:25:00|9.61|7.61|9.61|7.61|9.62|7.62|9.6|7.6|0
1721683800000|2024-07-22 21:30:00|9.6|7.6|9.61|7.61|9.61|7.61|9.6|7.6|0
1721684100000|2024-07-22 21:35:00|9.62|7.62|9.62|7.62|9.62|7.62|9.62|7.62|0
1721684400000|2024-07-22 21:40:00|9.61|7.61|9.61|7.61|9.62|7.62|9.61|7.61|0
1721685300000|2024-07-22 21:55:00|9.6|7.6|9.61|7.61|9.61|7.61|9.6|7.6|0
1721685600000|2024-07-22 22:00:00|9.57|7.57|9.54|7.54|9.59|7.59|9.53|7.53|0
1721685900000|2024-07-22 22:05:00|9.55|7.55|9.53|7.53|9.55|7.55|9.52|7.52|0
1721686200000|2024-07-22 22:10:00|9.52|7.52|9.51|7.51|9.53|7.53|9.51|7.51|0
1721686500000|2024-07-22 22:15:00|9.5|7.5|9.5|7.5|9.51|7.51|9.5|7.5|0
1721686800000|2024-07-22 22:20:00|9.49|7.49|9.5|7.5|9.5|7.5|9.49|7.49|0
1721687100000|2024-07-22 22:25:00|9.49|7.49|9.48|7.48|9.5|7.5|9.48|7.48|0
1721687400000|2024-07-22 22:30:00|9.49|7.49|9.49|7.49|9.5|7.5|9.48|7.48|0
1721687700000|2024-07-22 22:35:00|9.5|7.5|9.48|7.48|9.5|7.5|9.48|7.48|0
1721688000000|2024-07-22 22:40:00|9.49|7.49|9.48|7.48|9.49|7.49|9.48|7.48|0
1721688300000|2024-07-22 22:45:00|9.49|7.49|9.51|7.51|9.52|7.52|9.49|7.49|0
1721688600000|2024-07-22 22:50:00|9.5|7.5|9.51|7.51|9.51|7.51|9.5|7.5|0
1721688900000|2024-07-22 22:55:00|9.52|7.52|9.51|7.51|9.52|7.52|9.51|7.51|0
1721689200000|2024-07-22 23:00:00|9.52|7.52|9.52|7.52|9.53|7.53|9.51|7.51|0
1721689500000|2024-07-22 23:05:00|9.53|7.53|9.53|7.53|9.54|7.54|9.52|7.52|0
1721689800000|2024-07-22 23:10:00|9.54|7.54|9.56|7.56|9.56|7.56|9.54|7.54|0
1721690100000|2024-07-22 23:15:00|9.55|7.55|9.53|7.53|9.56|7.56|9.53|7.53|0
1721690400000|2024-07-22 23:20:00|9.54|7.54|9.53|7.53|9.55|7.55|9.53|7.53|0
1721690700000|2024-07-22 23:25:00|9.54|7.54|9.54|7.54|9.54|7.54|9.53|7.53|0
1721691000000|2024-07-22 23:30:00|9.53|7.53|9.55|7.55|9.56|7.56|9.53|7.53|0
1721691300000|2024-07-22 23:35:00|9.56|7.56|9.58|7.58|9.59|7.59|9.56|7.56|0
1721691600000|2024-07-22 23:40:00|9.59|7.59|9.6|7.6|9.61|7.61|9.59|7.59|0
1721691900000|2024-07-22 23:45:00|9.59|7.59|9.59|7.59|9.6|7.6|9.59|7.59|0
1721692200000|2024-07-22 23:50:00|9.6|7.6|9.59|7.59|9.6|7.6|9.59|7.59|0
1721692500000|2024-07-22 23:55:00|9.58|7.58|9.6|7.6|9.6|7.6|9.58|7.58|0
1721692800000|2024-07-23 00:00:00|9.61|7.61|9.59|7.59|9.63|7.63|9.59|7.59|0
1721693100000|2024-07-23 00:05:00|9.6|7.6|9.59|7.59|9.62|7.62|9.58|7.58|0
1721693400000|2024-07-23 00:10:00|9.6|7.6|9.61|7.61|9.62|7.62|9.59|7.59|0
1721693700000|2024-07-23 00:15:00|9.41|7.81|9.39|7.79|9.42|7.82|9.39|7.79|0
1721694000000|2024-07-23 00:20:00|9.4|7.8|9.4|7.8|9.41|7.81|9.39|7.79|0
1721694300000|2024-07-23 00:25:00|9.41|7.81|9.42|7.82|9.42|7.82|9.4|7.8|0
1721694600000|2024-07-23 00:30:00|9.41|7.81|9.42|7.82|9.42|7.82|9.39|7.79|0
1721694900000|2024-07-23 00:35:00|9.41|7.81|9.41|7.81|9.42|7.82|9.4|7.8|0
1721695200000|2024-07-23 00:40:00|9.4|7.8|9.48|7.88|9.49|7.89|9.4|7.8|0
1721695500000|2024-07-23 00:45:00|9.49|7.89|9.46|7.86|9.49|7.89|9.45|7.85|0
1721695800000|2024-07-23 00:50:00|9.47|7.87|9.46|7.86|9.48|7.88|9.45|7.85|0
1721696100000|2024-07-23 00:55:00|9.45|7.85|9.46|7.86|9.46|7.86|9.45|7.85|0
1721696400000|2024-07-23 01:00:00|9.47|7.87|9.45|7.85|9.47|7.87|9.44|7.84|0
1721696700000|2024-07-23 01:05:00|9.46|7.86|9.45|7.85|9.46|7.86|9.44|7.84|0
1721697000000|2024-07-23 01:10:00|9.44|7.84|9.41|7.81|9.45|7.85|9.41|7.81|0
1721697300000|2024-07-23 01:15:00|9.4|7.8|9.42|7.82|9.42|7.82|9.4|7.8|0
1721697600000|2024-07-23 01:20:00|9.41|7.81|9.37|7.77|9.41|7.81|9.36|7.76|0
1721697900000|2024-07-23 01:25:00|9.36|7.76|9.37|7.77|9.38|7.78|9.36|7.76|0
1721698200000|2024-07-23 01:30:00|9.36|7.76|9.38|7.78|9.39|7.79|9.36|7.76|0
1721698500000|2024-07-23 01:35:00|9.39|7.79|9.41|7.81|9.42|7.82|9.38|7.78|0
1721698800000|2024-07-23 01:40:00|9.42|7.82|9.42|7.82|9.45|7.85|9.42|7.82|0
1721699100000|2024-07-23 01:45:00|9.43|7.83|9.44|7.84|9.44|7.84|9.42|7.82|0
1721699400000|2024-07-23 01:50:00|9.45|7.85|9.44|7.84|9.45|7.85|9.44|7.84|0
1721699700000|2024-07-23 01:55:00|9.43|7.83|9.41|7.81|9.44|7.84|9.4|7.8|0
1721700000000|2024-07-23 02:00:00|9.4|7.8|9.4|7.8|9.42|7.82|9.4|7.8|0
1721700300000|2024-07-23 02:05:00|9.41|7.81|9.77|8.17|9.77|8.17|9.4|7.8|0
1721700600000|2024-07-23 02:10:00|9.76|8.16|10.16|8.56|10.17|8.57|9.76|8.16|0
1721700900000|2024-07-23 02:15:00|10.17|8.57|10.19|8.59|10.19|8.59|10.16|8.56|0
1721701200000|2024-07-23 02:20:00|10.18|8.58|10.15|8.55|10.18|8.58|10.14|8.54|0
1721701500000|2024-07-23 02:25:00|10.14|8.54|10.13|8.53|10.14|8.54|10.13|8.53|0
1721701800000|2024-07-23 02:30:00|10.14|8.54|10.13|8.53|10.14|8.54|10.12|8.52|0
1721702100000|2024-07-23 02:35:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1721702400000|2024-07-23 02:40:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1721702700000|2024-07-23 02:45:00|10.13|8.53|10.13|8.53|10.14|8.54|10.13|8.53|0
1721703000000|2024-07-23 02:50:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1721703300000|2024-07-23 02:55:00|10.12|8.52|10.13|8.53|10.14|8.54|10.12|8.52|0
1721703600000|2024-07-23 03:00:00|10.12|8.52|10.14|8.54|10.15|8.55|10.12|8.52|0
1721703900000|2024-07-23 03:05:00|10.13|8.53|10.14|8.54|10.14|8.54|10.13|8.53|0
1721704200000|2024-07-23 03:10:00|10.15|8.55|10.17|8.57|10.17|8.57|10.13|8.53|0
1721704500000|2024-07-23 03:15:00|10.16|8.56|10.21|8.61|10.26|8.66|10.16|8.56|0
1721704800000|2024-07-23 03:20:00|10.2|8.6|10.24|8.64|10.26|8.66|10.2|8.6|0
1721705100000|2024-07-23 03:25:00|10.23|8.63|10.2|8.6|10.24|8.64|10.2|8.6|0
1721705400000|2024-07-23 03:30:00|10.21|8.61|10.23|8.63|10.23|8.63|10.21|8.61|0
1721705700000|2024-07-23 03:35:00|10.24|8.64|10.22|8.62|10.24|8.64|10.21|8.61|0
1721706000000|2024-07-23 03:40:00|10.23|8.63|10.23|8.63|10.24|8.64|10.21|8.61|0
1721706300000|2024-07-23 03:45:00|10.22|8.62|10.21|8.61|10.23|8.63|10.21|8.61|0
1721706600000|2024-07-23 03:50:00|10.22|8.62|10.2|8.6|10.22|8.62|10.19|8.59|0
1721706900000|2024-07-23 03:55:00|10.19|8.59|10.19|8.59|10.21|8.61|10.19|8.59|0
1721707200000|2024-07-23 04:00:00|10.18|8.58|10.17|8.57|10.18|8.58|10.17|8.57|0
1721707500000|2024-07-23 04:05:00|10.16|8.56|10.17|8.57|10.17|8.57|10.16|8.56|0
1721707800000|2024-07-23 04:10:00|10.16|8.56|10.12|8.52|10.16|8.56|10.12|8.52|0
1721708100000|2024-07-23 04:15:00|10.13|8.53|10.14|8.54|10.15|8.55|10.13|8.53|0
1721708400000|2024-07-23 04:20:00|10.13|8.53|10.13|8.53|10.14|8.54|10.12|8.52|0
1721708700000|2024-07-23 04:25:00|10.14|8.54|10.16|8.56|10.16|8.56|10.13|8.53|0
1721709000000|2024-07-23 04:30:00|10.17|8.57|10.17|8.57|10.17|8.57|10.16|8.56|0
1721709300000|2024-07-23 04:35:00|10.16|8.56|10.16|8.56|10.17|8.57|10.15|8.55|0
1721709600000|2024-07-23 04:40:00|10.17|8.57|10.17|8.57|10.18|8.58|10.16|8.56|0
1721709900000|2024-07-23 04:45:00|10.16|8.56|10.15|8.55|10.16|8.56|10.15|8.55|0
1721710500000|2024-07-23 04:55:00|10.16|8.56|10.15|8.55|10.16|8.56|10.14|8.54|0
1721710800000|2024-07-23 05:00:00|10.14|8.54|10.15|8.55|10.15|8.55|10.14|8.54|0
1721711100000|2024-07-23 05:05:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1721711400000|2024-07-23 05:10:00|10.13|8.53|10.12|8.52|10.13|8.53|10.11|8.51|0
1721711700000|2024-07-23 05:15:00|10.11|8.51|10.14|8.54|10.14|8.54|10.11|8.51|0
1721712000000|2024-07-23 05:20:00|10.13|8.53|10.15|8.55|10.15|8.55|10.13|8.53|0
1721712300000|2024-07-23 05:25:00|10.14|8.54|10.14|8.54|10.14|8.54|10.13|8.53|0
1721712600000|2024-07-23 05:30:00|10.15|8.55|10.14|8.54|10.16|8.56|10.13|8.53|0
1721712900000|2024-07-23 05:35:00|10.15|8.55|10.14|8.54|10.15|8.55|10.12|8.52|0
1721713200000|2024-07-23 05:40:00|10.15|8.55|10.13|8.53|10.15|8.55|10.13|8.53|0
1721713500000|2024-07-23 05:45:00|10.15|8.55|10.2|8.6|10.22|8.62|10.14|8.54|0
1721713800000|2024-07-23 05:50:00|10.21|8.61|10.16|8.56|10.21|8.61|10.15|8.55|0
1721714100000|2024-07-23 05:55:00|10.17|8.57|10.17|8.57|10.18|8.58|10.16|8.56|0
1721714400000|2024-07-23 06:00:00|10.16|8.56|10.16|8.56|10.19|8.59|10.16|8.56|0
1721714700000|2024-07-23 06:05:00|10.17|8.57|10.19|8.59|10.21|8.61|10.17|8.57|0
1721715000000|2024-07-23 06:10:00|10.2|8.6|10.27|8.67|10.29|8.69|10.2|8.6|0
1721715300000|2024-07-23 06:15:00|10.28|8.68|9.95|8.35|10.3|8.7|9.86|8.26|0
1721715600000|2024-07-23 06:20:00|9.94|8.34|9.93|8.33|9.95|8.35|9.92|8.32|0
1721715900000|2024-07-23 06:25:00|9.94|8.34|9.97|8.37|9.98|8.38|9.94|8.34|0
1721716200000|2024-07-23 06:30:00|9.98|8.38|9.98|8.38|9.98|8.38|9.94|8.34|0
1721716500000|2024-07-23 06:35:00|9.97|8.37|9.93|8.33|9.97|8.37|9.93|8.33|0
1721716800000|2024-07-23 06:40:00|9.94|8.34|9.91|8.31|9.96|8.36|9.89|8.29|0
1721717100000|2024-07-23 06:45:00|9.9|8.3|9.89|8.29|9.91|8.31|9.86|8.26|0
1721717400000|2024-07-23 06:50:00|9.87|8.27|9.86|8.26|9.87|8.27|9.82|8.22|0
1721717700000|2024-07-23 06:55:00|9.87|8.27|9.85|8.25|9.87|8.27|9.83|8.23|0
1721718000000|2024-07-23 07:00:00|9.84|8.24|10.13|8.53|10.15|8.55|9.84|8.24|0
1721718300000|2024-07-23 07:05:00|10.14|8.54|10.14|8.54|10.15|8.55|10.11|8.51|0
1721718600000|2024-07-23 07:10:00|10.15|8.55|10.15|8.55|10.16|8.56|10.11|8.51|0
1721718900000|2024-07-23 07:15:00|10.16|8.56|10.2|8.6|10.21|8.61|10.15|8.55|0
1721719200000|2024-07-23 07:20:00|10.21|8.61|10.24|8.64|10.29|8.69|10.2|8.6|0
1721719500000|2024-07-23 07:25:00|10.25|8.65|10.31|8.71|10.33|8.73|10.25|8.65|0
1721719800000|2024-07-23 07:30:00|10.3|8.7|10.15|8.55|10.33|8.73|10.15|8.55|0
1721720100000|2024-07-23 07:35:00|10.14|8.54|10.2|8.6|10.24|8.64|10.14|8.54|0
1721720400000|2024-07-23 07:40:00|10.19|8.59|10.15|8.55|10.23|8.63|10.15|8.55|0
1721720700000|2024-07-23 07:45:00|10.14|8.54|10.15|8.55|10.15|8.55|10.1|8.5|0
1721721000000|2024-07-23 07:50:00|10.16|8.56|10.2|8.6|10.22|8.62|10.16|8.56|0
1721721300000|2024-07-23 07:55:00|10.22|8.62|10.24|8.64|10.26|8.66|10.21|8.61|0
1721721600000|2024-07-23 08:00:00|10.23|8.63|10.25|8.65|10.26|8.66|10.22|8.62|0
1721721900000|2024-07-23 08:05:00|10.26|8.66|10.22|8.62|10.3|8.7|10.21|8.61|0
1721722200000|2024-07-23 08:10:00|10.23|8.63|10.14|8.54|10.23|8.63|10.14|8.54|0
1721722500000|2024-07-23 08:15:00|10.15|8.55|10.17|8.57|10.18|8.58|10.13|8.53|0
1721722800000|2024-07-23 08:20:00|10.16|8.56|10.22|8.62|10.22|8.62|10.15|8.55|0
1721723100000|2024-07-23 08:25:00|10.21|8.61|10.2|8.6|10.22|8.62|10.16|8.56|0
1721723400000|2024-07-23 08:30:00|10.19|8.59|10.12|8.52|10.2|8.6|10.12|8.52|0
1721723700000|2024-07-23 08:35:00|10.11|8.51|10.1|8.5|10.11|8.51|10.09|8.49|0
1721724000000|2024-07-23 08:40:00|10.09|8.49|10.07|8.47|10.1|8.5|10.07|8.47|0
1721724300000|2024-07-23 08:45:00|10.08|8.48|10.06|8.46|10.08|8.48|10.04|8.44|0
1721724600000|2024-07-23 08:50:00|10.05|8.45|10.06|8.46|10.08|8.48|10.05|8.45|0
1721724900000|2024-07-23 08:55:00|10.08|8.48|10.08|8.48|10.08|8.48|10.06|8.46|0
1721725200000|2024-07-23 09:00:00|10.07|8.47|10.02|8.42|10.08|8.48|10.02|8.42|0
1721725500000|2024-07-23 09:05:00|10.03|8.43|10.01|8.41|10.04|8.44|10.01|8.41|0
1721725800000|2024-07-23 09:10:00|10.02|8.42|10.03|8.43|10.05|8.45|10.01|8.41|0
1721726100000|2024-07-23 09:15:00|10.02|8.42|9.96|8.36|10.03|8.43|9.96|8.36|0
1721726400000|2024-07-23 09:20:00|9.97|8.37|9.91|8.31|9.97|8.37|9.89|8.29|0
1721726700000|2024-07-23 09:25:00|9.9|8.3|9.91|8.31|9.92|8.32|9.89|8.29|0
1721727000000|2024-07-23 09:30:00|9.89|8.29|9.9|8.3|9.91|8.31|9.89|8.29|0
1721727300000|2024-07-23 09:35:00|9.91|8.31|9.92|8.32|9.93|8.33|9.91|8.31|0
1721727600000|2024-07-23 09:40:00|9.93|8.33|9.91|8.31|9.93|8.33|9.9|8.3|0
1721727900000|2024-07-23 09:45:00|9.9|8.3|9.9|8.3|9.91|8.31|9.9|8.3|0
1721728200000|2024-07-23 09:50:00|9.89|8.29|9.91|8.31|9.93|8.33|9.89|8.29|0
1721728500000|2024-07-23 09:55:00|9.92|8.32|9.92|8.32|9.93|8.33|9.91|8.31|0
1721728800000|2024-07-23 10:00:00|9.93|8.33|9.92|8.32|9.94|8.34|9.92|8.32|0
1721729100000|2024-07-23 10:05:00|9.93|8.33|10.12|8.52|10.32|8.72|9.92|8.32|0
1721729400000|2024-07-23 10:10:00|10.11|8.51|10.11|8.51|10.14|8.54|10.11|8.51|0
1721729700000|2024-07-23 10:15:00|10.12|8.52|9.99|8.39|10.12|8.52|9.85|8.25|0
1721730000000|2024-07-23 10:20:00|9.98|8.38|9.97|8.37|9.99|8.39|9.97|8.37|0
1721730300000|2024-07-23 10:25:00|9.96|8.36|9.91|8.31|9.97|8.37|9.9|8.3|0
1721730600000|2024-07-23 10:30:00|9.9|8.3|9.87|8.27|9.9|8.3|9.86|8.26|0
1721730900000|2024-07-23 10:35:00|9.88|8.28|9.88|8.28|9.89|8.29|9.86|8.26|0
1721731200000|2024-07-23 10:40:00|9.87|8.27|9.92|8.32|9.93|8.33|9.87|8.27|0
1721731500000|2024-07-23 10:45:00|9.91|8.31|9.93|8.33|9.95|8.35|9.91|8.31|0
1721731800000|2024-07-23 10:50:00|9.92|8.32|9.9|8.3|9.93|8.33|9.9|8.3|0
1721732100000|2024-07-23 10:55:00|9.89|8.29|9.89|8.29|9.9|8.3|9.86|8.26|0
1721732400000|2024-07-23 11:00:00|9.9|8.3|9.84|8.24|9.9|8.3|9.84|8.24|0
1721732700000|2024-07-23 11:05:00|9.85|8.25|9.85|8.25|9.86|8.26|9.84|8.24|0
1721733000000|2024-07-23 11:10:00|9.86|8.26|9.85|8.25|9.87|8.27|9.84|8.24|0
1721733300000|2024-07-23 11:15:00|9.84|8.24|9.82|8.22|9.84|8.24|9.81|8.21|0
1721733600000|2024-07-23 11:20:00|9.81|8.21|9.84|8.24|9.85|8.25|9.81|8.21|0
1721733900000|2024-07-23 11:25:00|9.83|8.23|9.82|8.22|9.84|8.24|9.81|8.21|0
1721734200000|2024-07-23 11:30:00|9.81|8.21|9.78|8.18|9.82|8.22|9.78|8.18|0
1721734500000|2024-07-23 11:35:00|9.77|8.17|9.83|8.23|9.84|8.24|9.77|8.17|0
1721734800000|2024-07-23 11:40:00|9.82|8.22|9.86|8.26|9.86|8.26|9.8|8.2|0
1721735100000|2024-07-23 11:45:00|9.85|8.25|9.86|8.26|9.86|8.26|9.83|8.23|0
1721735400000|2024-07-23 11:50:00|9.85|8.25|9.84|8.24|9.87|8.27|9.83|8.23|0
1721735700000|2024-07-23 11:55:00|9.83|8.23|9.83|8.23|9.85|8.25|9.82|8.22|0
1721736000000|2024-07-23 12:00:00|9.84|8.24|9.85|8.25|9.85|8.25|9.82|8.22|0
1721736300000|2024-07-23 12:05:00|9.86|8.26|9.87|8.27|9.88|8.28|9.84|8.24|0
1721736600000|2024-07-23 12:10:00|9.86|8.26|9.89|8.29|9.9|8.3|9.85|8.25|0
1721736900000|2024-07-23 12:15:00|9.88|8.28|9.88|8.28|9.9|8.3|9.87|8.27|0
1721737200000|2024-07-23 12:20:00|9.87|8.27|9.98|8.38|9.99|8.39|9.87|8.27|0
1721737500000|2024-07-23 12:25:00|9.99|8.39|9.98|8.38|10.02|8.42|9.96|8.36|0
1721737800000|2024-07-23 12:30:00|9.97|8.37|10.05|8.45|10.06|8.46|9.97|8.37|0
1721738100000|2024-07-23 12:35:00|10.04|8.44|10.02|8.42|10.07|8.47|10.02|8.42|0
1721738400000|2024-07-23 12:40:00|10.03|8.43|9.97|8.37|10.04|8.44|9.97|8.37|0
1721738700000|2024-07-23 12:45:00|9.96|8.36|9.93|8.33|9.98|8.38|9.92|8.32|0
1721739000000|2024-07-23 12:50:00|9.92|8.32|9.95|8.35|9.96|8.36|9.92|8.32|0
1721739300000|2024-07-23 12:55:00|9.96|8.36|9.94|8.34|9.97|8.37|9.92|8.32|0
1721739600000|2024-07-23 13:00:00|9.93|8.33|9.9|8.3|9.95|8.35|9.9|8.3|0
1721739900000|2024-07-23 13:05:00|9.89|8.29|9.92|8.32|9.92|8.32|9.88|8.28|0
1721740200000|2024-07-23 13:10:00|9.93|8.33|10.01|8.41|10.02|8.42|9.92|8.32|0
1721740500000|2024-07-23 13:15:00|10|8.4|9.93|8.33|10.01|8.41|9.93|8.33|0
1721740800000|2024-07-23 13:20:00|9.94|8.34|9.94|8.34|9.96|8.36|9.91|8.31|0
1721741100000|2024-07-23 13:25:00|9.93|8.33|9.96|8.36|9.98|8.38|9.92|8.32|0
1721741400000|2024-07-23 13:30:00|9.97|8.37|9.94|8.34|10.04|8.44|9.89|8.29|0
1721741700000|2024-07-23 13:35:00|9.96|8.36|9.86|8.26|10.02|8.42|9.85|8.25|0
1721742000000|2024-07-23 13:40:00|9.85|8.25|9.75|8.15|9.86|8.26|9.75|8.15|0
1721742300000|2024-07-23 13:45:00|9.78|8.18|9.72|8.12|9.84|8.24|9.71|8.11|0
1721742600000|2024-07-23 13:50:00|9.73|8.13|9.85|8.25|9.89|8.29|9.73|8.13|0
1721742900000|2024-07-23 13:55:00|9.84|8.24|9.77|8.17|9.84|8.24|9.74|8.14|0
1721743200000|2024-07-23 14:00:00|9.76|8.16|9.72|8.12|9.81|8.21|9.71|8.11|0
1721743500000|2024-07-23 14:05:00|9.71|8.11|9.65|8.05|9.73|8.13|9.62|8.02|0
1721743800000|2024-07-23 14:10:00|9.66|8.06|9.91|8.31|10.11|8.51|9.64|8.04|0
1721744100000|2024-07-23 14:15:00|9.9|8.3|9.86|8.26|9.9|8.3|9.85|8.25|0
1721744400000|2024-07-23 14:20:00|9.87|8.27|9.88|8.28|9.88|8.28|9.81|8.21|0
1721744700000|2024-07-23 14:25:00|9.89|8.29|9.89|8.29|9.92|8.32|9.83|8.23|0
1721745000000|2024-07-23 14:30:00|9.88|8.28|9.88|8.28|9.92|8.32|9.85|8.25|0
1721745300000|2024-07-23 14:35:00|9.9|8.3|9.97|8.37|10.01|8.41|9.87|8.27|0
1721745600000|2024-07-23 14:40:00|9.96|8.36|10|8.4|10.01|8.41|9.94|8.34|0
1721745900000|2024-07-23 14:45:00|10.01|8.41|9.89|8.29|10.14|8.54|9.85|8.25|0
1721746200000|2024-07-23 14:50:00|9.9|8.3|9.93|8.33|9.96|8.36|9.86|8.26|0
1721746500000|2024-07-23 14:55:00|9.94|8.34|9.84|8.24|9.94|8.34|9.81|8.21|0
1721746800000|2024-07-23 15:00:00|9.83|8.23|9.75|8.15|9.84|8.24|9.75|8.15|0
1721747100000|2024-07-23 15:05:00|9.76|8.16|9.68|8.08|9.88|8.28|9.68|8.08|0
1721747400000|2024-07-23 15:10:00|9.67|8.07|9.56|7.96|9.69|8.09|9.56|7.96|0
1721747700000|2024-07-23 15:15:00|9.55|7.95|9.52|7.92|9.57|7.97|9.49|7.89|0
1721748000000|2024-07-23 15:20:00|9.51|7.91|9.54|7.94|9.57|7.97|9.51|7.91|0
1721748300000|2024-07-23 15:25:00|9.55|7.95|9.54|7.94|9.58|7.98|9.54|7.94|0
1721748600000|2024-07-23 15:30:00|9.55|7.95|9.51|7.91|9.56|7.96|9.51|7.91|0
1721748900000|2024-07-23 15:35:00|9.5|7.9|9.55|7.95|9.57|7.97|9.5|7.9|0
1721749200000|2024-07-23 15:40:00|9.54|7.94|9.56|7.96|9.56|7.96|9.53|7.93|0
1721749500000|2024-07-23 15:45:00|9.55|7.95|9.53|7.93|9.58|7.98|9.53|7.93|0
1721749800000|2024-07-23 15:50:00|9.54|7.94|9.58|7.98|9.62|8.02|9.53|7.93|0
1721750100000|2024-07-23 15:55:00|9.59|7.99|9.58|7.98|9.62|8.02|9.55|7.95|0
1721750400000|2024-07-23 16:00:00|9.59|7.99|9.59|7.99|9.62|8.02|9.56|7.96|0
1721750700000|2024-07-23 16:05:00|9.58|7.98|9.6|8|9.64|8.04|9.55|7.95|0
1721751000000|2024-07-23 16:10:00|9.59|7.99|9.56|7.96|9.62|8.02|9.55|7.95|0
1721751300000|2024-07-23 16:15:00|9.57|7.97|9.61|8.01|9.63|8.03|9.57|7.97|0
1721751600000|2024-07-23 16:20:00|9.6|8|9.82|8.22|9.84|8.24|9.58|7.98|0
1721751900000|2024-07-23 16:25:00|9.83|8.23|9.79|8.19|9.9|8.3|9.77|8.17|0
1721752200000|2024-07-23 16:30:00|9.8|8.2|9.84|8.24|9.86|8.26|9.79|8.19|0
1721752500000|2024-07-23 16:35:00|9.83|8.23|9.87|8.27|9.89|8.29|9.79|8.19|0
1721752800000|2024-07-23 16:40:00|9.86|8.26|9.84|8.24|9.87|8.27|9.81|8.21|0
1721753100000|2024-07-23 16:45:00|9.83|8.23|9.83|8.23|9.86|8.26|9.78|8.18|0
1721753400000|2024-07-23 16:50:00|9.84|8.24|9.83|8.23|9.89|8.29|9.83|8.23|0
1721753700000|2024-07-23 16:55:00|9.84|8.24|9.88|8.28|9.96|8.36|9.84|8.24|0
1721754000000|2024-07-23 17:00:00|9.89|8.29|9.84|8.24|9.92|8.32|9.83|8.23|0
1721754300000|2024-07-23 17:05:00|9.85|8.25|9.9|8.3|9.91|8.31|9.82|8.22|0
1721754600000|2024-07-23 17:10:00|9.88|8.28|9.91|8.31|9.96|8.36|9.86|8.26|0
1721754900000|2024-07-23 17:15:00|9.89|8.29|9.89|8.29|9.93|8.33|9.87|8.27|0
1721755200000|2024-07-23 17:20:00|9.9|8.3|9.86|8.26|9.9|8.3|9.81|8.21|0
1721755500000|2024-07-23 17:25:00|9.87|8.27|9.85|8.25|9.87|8.27|9.81|8.21|0
1721755800000|2024-07-23 17:30:00|9.86|8.26|9.91|8.31|9.94|8.34|9.82|8.22|0
1721756100000|2024-07-23 17:35:00|9.92|8.32|9.88|8.28|9.93|8.33|9.85|8.25|0
1721756400000|2024-07-23 17:40:00|9.89|8.29|9.88|8.28|9.92|8.32|9.85|8.25|0
1721756700000|2024-07-23 17:45:00|9.87|8.27|9.82|8.22|9.9|8.3|9.81|8.21|0
1721757000000|2024-07-23 17:50:00|9.83|8.23|9.77|8.17|9.84|8.24|9.77|8.17|0
1721757300000|2024-07-23 17:55:00|9.78|8.18|9.75|8.15|9.79|8.19|9.73|8.13|0
1721757600000|2024-07-23 18:00:00|9.76|8.16|9.71|8.11|9.76|8.16|9.7|8.1|0
1721757900000|2024-07-23 18:05:00|9.72|8.12|9.7|8.1|9.75|8.15|9.7|8.1|0
1721758200000|2024-07-23 18:10:00|9.71|8.11|9.73|8.13|9.76|8.16|9.7|8.1|0
1721758500000|2024-07-23 18:15:00|9.74|8.14|9.73|8.13|9.75|8.15|9.69|8.09|0
1721758800000|2024-07-23 18:20:00|9.72|8.12|9.73|8.13|9.74|8.14|9.7|8.1|0
1721759100000|2024-07-23 18:25:00|9.74|8.14|9.82|8.22|9.88|8.28|9.74|8.14|0
1721759400000|2024-07-23 18:30:00|9.81|8.21|9.79|8.19|9.83|8.23|9.78|8.18|0
1721759700000|2024-07-23 18:35:00|9.8|8.2|9.73|8.13|9.81|8.21|9.72|8.12|0
1721760000000|2024-07-23 18:40:00|9.74|8.14|9.8|8.2|9.8|8.2|9.74|8.14|0
1721760300000|2024-07-23 18:45:00|9.79|8.19|9.79|8.19|9.8|8.2|9.76|8.16|0
1721760600000|2024-07-23 18:50:00|9.8|8.2|9.8|8.2|9.82|8.22|9.77|8.17|0
1721760900000|2024-07-23 18:55:00|9.81|8.21|9.77|8.17|9.81|8.21|9.77|8.17|0
1721761200000|2024-07-23 19:00:00|9.78|8.18|9.79|8.19|9.8|8.2|9.77|8.17|0
1721761500000|2024-07-23 19:05:00|9.8|8.2|9.8|8.2|9.82|8.22|9.77|8.17|0
1721761800000|2024-07-23 19:10:00|9.79|8.19|9.78|8.18|9.79|8.19|9.75|8.15|0
1721762100000|2024-07-23 19:15:00|9.79|8.19|9.63|8.03|9.83|8.23|9.62|8.02|0
1721762400000|2024-07-23 19:20:00|9.62|8.02|9.56|7.96|9.63|8.03|9.55|7.95|0
1721762700000|2024-07-23 19:25:00|9.55|7.95|9.57|7.97|9.59|7.99|9.55|7.95|0
1721763000000|2024-07-23 19:30:00|9.58|7.98|9.62|8.02|9.63|8.03|9.58|7.98|0
1721763300000|2024-07-23 19:35:00|9.61|8.01|9.67|8.07|9.67|8.07|9.61|8.01|0
1721763600000|2024-07-23 19:40:00|9.66|8.06|9.75|8.15|9.85|8.25|9.66|8.06|0
1721763900000|2024-07-23 19:45:00|9.76|8.16|9.68|8.08|9.78|8.18|9.57|7.97|0
1721764200000|2024-07-23 19:50:00|9.67|8.07|9.91|8.31|9.91|8.31|9.65|8.05|0
1721764500000|2024-07-23 19:55:00|9.9|8.3|9.83|8.23|9.93|8.33|9.83|8.23|0
1721764800000|2024-07-23 20:00:00|9.81|8.21|9.68|8.08|9.92|8.32|9.61|8.01|0
1721765100000|2024-07-23 20:05:00|9.69|8.09|9.79|8.19|9.81|8.21|9.66|8.06|0
1721765400000|2024-07-23 20:10:00|9.81|8.21|9.91|8.31|9.91|8.31|9.81|8.21|0
1721765700000|2024-07-23 20:15:00|10.1|8.1|10.05|8.05|10.12|8.12|10.05|8.05|0
1721766000000|2024-07-23 20:20:00|10.04|8.04|9.98|7.98|10.04|8.04|9.96|7.96|0
1721766300000|2024-07-23 20:25:00|9.97|7.97|9.95|7.95|9.98|7.98|9.94|7.94|0
1721766600000|2024-07-23 20:30:00|9.94|7.94|9.92|7.92|9.99|7.99|9.92|7.92|0
1721766900000|2024-07-23 20:35:00|9.9|7.9|9.9|7.9|9.9|7.9|9.89|7.89|0
1721767200000|2024-07-23 20:40:00|9.89|7.89|9.92|7.92|9.93|7.93|9.89|7.89|0
1721767500000|2024-07-23 20:45:00|9.93|7.93|9.92|7.92|9.93|7.93|9.91|7.91|0
1721767800000|2024-07-23 20:50:00|9.93|7.93|9.93|7.93|9.94|7.94|9.91|7.91|0
1721768100000|2024-07-23 20:55:00|9.94|7.94|9.98|7.98|9.99|7.99|9.93|7.93|0
1721768400000|2024-07-23 21:00:00|9.97|7.97|9.99|7.99|10|8|9.97|7.97|0
1721768700000|2024-07-23 21:05:00|10|8|10|8|10.02|8.02|9.99|7.99|0
1721769000000|2024-07-23 21:10:00|10.01|8.01|10.01|8.01|10.02|8.02|10.01|8.01|0
1721769300000|2024-07-23 21:15:00|10.02|8.02|10.03|8.03|10.04|8.04|10.01|8.01|0
1721769600000|2024-07-23 21:20:00|10.04|8.04|10.06|8.06|10.07|8.07|10.04|8.04|0
1721769900000|2024-07-23 21:25:00|10.08|8.08|10.08|8.08|10.09|8.09|10.05|8.05|0
1721770200000|2024-07-23 21:30:00|10.09|8.09|10.09|8.09|10.11|8.11|10.08|8.08|0
1721770500000|2024-07-23 21:35:00|10.08|8.08|10.1|8.1|10.1|8.1|10.08|8.08|0
1721770800000|2024-07-23 21:40:00|10.11|8.11|10.12|8.12|10.12|8.12|10.1|8.1|0
1721771100000|2024-07-23 21:45:00|10.13|8.13|10.17|8.17|10.17|8.17|10.13|8.13|0
1721771400000|2024-07-23 21:50:00|10.16|8.16|10.17|8.17|10.18|8.18|10.16|8.16|0
1721771700000|2024-07-23 21:55:00|10.16|8.16|10.21|8.21|10.21|8.21|10.16|8.16|0
1721772000000|2024-07-23 22:00:00|10.44|8.44|10.39|8.39|10.51|8.51|10.33|8.33|0
1721772300000|2024-07-23 22:05:00|10.4|8.4|10.36|8.36|10.46|8.46|10.36|8.36|0
1721772600000|2024-07-23 22:10:00|10.37|8.37|10.38|8.38|10.4|8.4|10.34|8.34|0
1721772900000|2024-07-23 22:15:00|10.37|8.37|10.47|8.47|10.47|8.47|10.37|8.37|0
1721773200000|2024-07-23 22:20:00|10.48|8.48|10.5|8.5|10.52|8.52|10.42|8.42|0
1721773500000|2024-07-23 22:25:00|10.53|8.53|10.48|8.48|10.53|8.53|10.47|8.47|0
1721773800000|2024-07-23 22:30:00|10.46|8.46|10.4|8.4|10.47|8.47|10.39|8.39|0
1721774100000|2024-07-23 22:35:00|10.39|8.39|10.36|8.36|10.4|8.4|10.36|8.36|0
1721774400000|2024-07-23 22:40:00|10.37|8.37|10.36|8.36|10.37|8.37|10.34|8.34|0
1721774700000|2024-07-23 22:45:00|10.37|8.37|10.37|8.37|10.4|8.4|10.36|8.36|0
1721775000000|2024-07-23 22:50:00|10.38|8.38|10.38|8.38|10.39|8.39|10.37|8.37|0
1721775300000|2024-07-23 22:55:00|10.37|8.37|10.4|8.4|10.41|8.41|10.37|8.37|0
1721775600000|2024-07-23 23:00:00|10.41|8.41|10.46|8.46|10.46|8.46|10.41|8.41|0
1721775900000|2024-07-23 23:05:00|10.47|8.47|10.44|8.44|10.47|8.47|10.41|8.41|0
1721776200000|2024-07-23 23:10:00|10.43|8.43|10.44|8.44|10.44|8.44|10.42|8.42|0
1721776500000|2024-07-23 23:15:00|10.45|8.45|10.43|8.43|10.45|8.45|10.43|8.43|0
1721776800000|2024-07-23 23:20:00|10.44|8.44|10.45|8.45|10.45|8.45|10.43|8.43|0
1721777100000|2024-07-23 23:25:00|10.46|8.46|10.45|8.45|10.47|8.47|10.44|8.44|0
1721777400000|2024-07-23 23:30:00|10.46|8.46|10.46|8.46|10.47|8.47|10.45|8.45|0
1721777700000|2024-07-23 23:35:00|10.45|8.45|10.47|8.47|10.47|8.47|10.45|8.45|0
1721778000000|2024-07-23 23:40:00|10.46|8.46|10.45|8.45|10.47|8.47|10.43|8.43|0
1721778300000|2024-07-23 23:45:00|10.44|8.44|10.43|8.43|10.45|8.45|10.43|8.43|0
1721778600000|2024-07-23 23:50:00|10.44|8.44|10.47|8.47|10.48|8.48|10.43|8.43|0
1721778900000|2024-07-23 23:55:00|10.46|8.46|10.49|8.49|10.49|8.49|10.45|8.45|0
1721779200000|2024-07-24 00:00:00|10.48|8.48|10.43|8.43|10.49|8.49|10.43|8.43|0
1721779500000|2024-07-24 00:05:00|10.45|8.45|10.41|8.41|10.46|8.46|10.41|8.41|0
1721779800000|2024-07-24 00:10:00|10.4|8.4|10.4|8.4|10.42|8.42|10.38|8.38|0
1721780100000|2024-07-24 00:15:00|10.21|8.61|10.21|8.61|10.22|8.62|10.19|8.59|0
1721780400000|2024-07-24 00:20:00|10.2|8.6|10.22|8.62|10.22|8.62|10.2|8.6|0
1721780700000|2024-07-24 00:25:00|10.21|8.61|10.21|8.61|10.24|8.64|10.2|8.6|0
1721781000000|2024-07-24 00:30:00|10.2|8.6|10.23|8.63|10.23|8.63|10.2|8.6|0
1721781300000|2024-07-24 00:35:00|10.22|8.62|10.18|8.58|10.22|8.62|10.18|8.58|0
1721781600000|2024-07-24 00:40:00|10.17|8.57|10.15|8.55|10.18|8.58|10.15|8.55|0
1721781900000|2024-07-24 00:45:00|10.14|8.54|10.15|8.55|10.15|8.55|10.13|8.53|0
1721782200000|2024-07-24 00:50:00|10.14|8.54|10.16|8.56|10.17|8.57|10.13|8.53|0
1721782500000|2024-07-24 00:55:00|10.15|8.55|10.15|8.55|10.17|8.57|10.15|8.55|0
1721782800000|2024-07-24 01:00:00|10.14|8.54|10.15|8.55|10.16|8.56|10.14|8.54|0
1721783100000|2024-07-24 01:05:00|10.14|8.54|10.15|8.55|10.15|8.55|10.13|8.53|0
1721783400000|2024-07-24 01:10:00|10.14|8.54|10.16|8.56|10.17|8.57|10.14|8.54|0
1721783700000|2024-07-24 01:15:00|10.15|8.55|10.14|8.54|10.16|8.56|10.14|8.54|0
1721784000000|2024-07-24 01:20:00|10.15|8.55|10.15|8.55|10.15|8.55|10.13|8.53|0
1721784300000|2024-07-24 01:25:00|10.14|8.54|10.13|8.53|10.15|8.55|10.12|8.52|0
1721784600000|2024-07-24 01:30:00|10.12|8.52|10.13|8.53|10.14|8.54|10.11|8.51|0
1721784900000|2024-07-24 01:35:00|10.14|8.54|10.14|8.54|10.16|8.56|10.13|8.53|0
1721785200000|2024-07-24 01:40:00|10.13|8.53|10.14|8.54|10.15|8.55|10.13|8.53|0
1721785500000|2024-07-24 01:45:00|10.15|8.55|10.17|8.57|10.18|8.58|10.14|8.54|0
1721785800000|2024-07-24 01:50:00|10.16|8.56|10.19|8.59|10.19|8.59|10.16|8.56|0
1721786100000|2024-07-24 01:55:00|10.18|8.58|10.18|8.58|10.19|8.59|10.18|8.58|0
1721786400000|2024-07-24 02:00:00|10.19|8.59|10.2|8.6|10.2|8.6|10.18|8.58|0
1721786700000|2024-07-24 02:05:00|10.19|8.59|10.16|8.56|10.2|8.6|10.16|8.56|0
1721787000000|2024-07-24 02:10:00|10.17|8.57|10.18|8.58|10.18|8.58|10.16|8.56|0
1721787300000|2024-07-24 02:15:00|10.19|8.59|10.18|8.58|10.19|8.59|10.17|8.57|0
1721787600000|2024-07-24 02:20:00|10.19|8.59|10.18|8.58|10.19|8.59|10.18|8.58|0
1721787900000|2024-07-24 02:25:00|10.19|8.59|10.17|8.57|10.19|8.59|10.17|8.57|0
1721788200000|2024-07-24 02:30:00|10.18|8.58|10.17|8.57|10.18|8.58|10.16|8.56|0
1721788500000|2024-07-24 02:35:00|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1721788800000|2024-07-24 02:40:00|10.2|8.6|10.2|8.6|10.21|8.61|10.2|8.6|0
1721789100000|2024-07-24 02:45:00|10.21|8.61|10.2|8.6|10.22|8.62|10.19|8.59|0
1721789400000|2024-07-24 02:50:00|10.19|8.59|10.2|8.6|10.2|8.6|10.19|8.59|0
1721789700000|2024-07-24 02:55:00|10.19|8.59|10.19|8.59|10.2|8.6|10.18|8.58|0
1721790000000|2024-07-24 03:00:00|10.18|8.58|10.18|8.58|10.18|8.58|10.17|8.57|0
1721790300000|2024-07-24 03:05:00|10.19|8.59|10.19|8.59|10.21|8.61|10.18|8.58|0
1721790600000|2024-07-24 03:10:00|10.2|8.6|10.2|8.6|10.2|8.6|10.19|8.59|0
1721790900000|2024-07-24 03:15:00|10.19|8.59|10.21|8.61|10.21|8.61|10.19|8.59|0
1721791200000|2024-07-24 03:20:00|10.2|8.6|10.25|8.65|10.25|8.65|10.2|8.6|0
1721791500000|2024-07-24 03:25:00|10.26|8.66|10.24|8.64|10.26|8.66|10.23|8.63|0
1721791800000|2024-07-24 03:30:00|10.23|8.63|10.26|8.66|10.27|8.67|10.22|8.62|0
1721792100000|2024-07-24 03:35:00|10.25|8.65|10.25|8.65|10.26|8.66|10.24|8.64|0
1721792400000|2024-07-24 03:40:00|10.24|8.64|10.25|8.65|10.26|8.66|10.24|8.64|0
1721792700000|2024-07-24 03:45:00|10.24|8.64|10.23|8.63|10.24|8.64|10.23|8.63|0
1721793000000|2024-07-24 03:50:00|10.24|8.64|10.25|8.65|10.25|8.65|10.23|8.63|0
1721793300000|2024-07-24 03:55:00|10.24|8.64|10.25|8.65|10.25|8.65|10.24|8.64|0
1721793600000|2024-07-24 04:00:00|10.24|8.64|10.25|8.65|10.25|8.65|10.24|8.64|0
1721793900000|2024-07-24 04:05:00|10.24|8.64|10.26|8.66|10.26|8.66|10.24|8.64|0
1721794200000|2024-07-24 04:10:00|10.27|8.67|10.39|8.79|10.4|8.8|10.25|8.65|0
1721794500000|2024-07-24 04:15:00|10.4|8.8|10.43|8.83|10.43|8.83|10.39|8.79|0
1721794800000|2024-07-24 04:20:00|10.42|8.82|9.55|7.95|10.58|8.98|8.72|7.12|0
1721795100000|2024-07-24 04:25:00|9.56|7.96|9.56|7.96|9.56|7.96|9.54|7.94|0
1721795400000|2024-07-24 04:30:00|9.55|7.95|9.54|7.94|9.56|7.96|9.53|7.93|0
1721795700000|2024-07-24 04:35:00|9.53|7.93|9.54|7.94|9.54|7.94|9.52|7.92|0
1721796000000|2024-07-24 04:40:00|9.53|7.93|9.54|7.94|9.54|7.94|9.53|7.93|0
1721796300000|2024-07-24 04:45:00|9.53|7.93|9.51|7.91|9.54|7.94|9.51|7.91|0
1721796600000|2024-07-24 04:50:00|9.52|7.92|9.52|7.92|9.53|7.93|9.51|7.91|0
1721796900000|2024-07-24 04:55:00|9.53|7.93|9.55|7.95|9.56|7.96|9.52|7.92|0
1721797200000|2024-07-24 05:00:00|9.54|7.94|9.51|7.91|9.55|7.95|9.5|7.9|0
1721797500000|2024-07-24 05:05:00|9.5|7.9|9.5|7.9|9.52|7.92|9.5|7.9|0
1721797800000|2024-07-24 05:10:00|9.51|7.91|9.49|7.89|9.51|7.91|9.47|7.87|0
1721798100000|2024-07-24 05:15:00|9.48|7.88|9.46|7.86|9.48|7.88|9.45|7.85|0
1721798400000|2024-07-24 05:20:00|9.45|7.85|9.42|7.82|9.46|7.86|9.41|7.81|0
1721798700000|2024-07-24 05:25:00|9.41|7.81|9.41|7.81|9.42|7.82|9.4|7.8|0
1721799000000|2024-07-24 05:30:00|9.4|7.8|9.4|7.8|9.41|7.81|9.4|7.8|0
1721799300000|2024-07-24 05:35:00|9.41|7.81|9.39|7.79|9.41|7.81|9.38|7.78|0
1721799600000|2024-07-24 05:40:00|9.4|7.8|9.4|7.8|9.4|7.8|9.38|7.78|0
1721799900000|2024-07-24 05:45:00|9.39|7.79|9.44|7.84|9.44|7.84|9.39|7.79|0
1721800200000|2024-07-24 05:50:00|9.43|7.83|9.46|7.86|9.54|7.94|9.38|7.78|0
1721800500000|2024-07-24 05:55:00|9.45|7.85|9.47|7.87|9.47|7.87|9.45|7.85|0
1721800800000|2024-07-24 06:00:00|9.46|7.86|9.51|7.91|9.53|7.93|9.45|7.85|0
1721801100000|2024-07-24 06:05:00|9.52|7.92|9.46|7.86|9.52|7.92|9.43|7.83|0
1721801400000|2024-07-24 06:10:00|9.47|7.87|9.53|7.93|9.54|7.94|9.46|7.86|0
1721801700000|2024-07-24 06:15:00|9.54|7.94|9.54|7.94|9.58|7.98|9.53|7.93|0
1721802000000|2024-07-24 06:20:00|9.53|7.93|9.5|7.9|9.55|7.95|9.49|7.89|0
1721802300000|2024-07-24 06:25:00|9.49|7.89|9.22|7.62|9.78|8.18|9.04|7.44|0
1721802600000|2024-07-24 06:30:00|9.23|7.63|9.31|7.71|9.33|7.73|9.23|7.63|0
1721802900000|2024-07-24 06:35:00|9.29|7.69|9.29|7.69|9.32|7.72|9.29|7.69|0
1721803200000|2024-07-24 06:40:00|9.28|7.68|9.28|7.68|9.3|7.7|9.27|7.67|0
1721803500000|2024-07-24 06:45:00|9.27|7.67|9.26|7.66|9.27|7.67|9.22|7.62|0
1721803800000|2024-07-24 06:50:00|9.25|7.65|9.28|7.68|9.29|7.69|9.25|7.65|0
1721804100000|2024-07-24 06:55:00|9.27|7.67|9.29|7.69|9.3|7.7|9.26|7.66|0
1721804400000|2024-07-24 07:00:00|9.28|7.68|9.26|7.66|9.32|7.72|9.26|7.66|0
1721804700000|2024-07-24 07:05:00|9.25|7.65|9.23|7.63|9.26|7.66|9.22|7.62|0
1721805000000|2024-07-24 07:10:00|9.22|7.62|9.19|7.59|9.22|7.62|9.19|7.59|0
1721805300000|2024-07-24 07:15:00|9.2|7.6|9.18|7.58|9.24|7.64|9.17|7.57|0
1721805600000|2024-07-24 07:20:00|9.19|7.59|9.18|7.58|9.2|7.6|9.15|7.55|0
1721805900000|2024-07-24 07:25:00|9.17|7.57|9.21|7.61|9.24|7.64|9.17|7.57|0
1721806200000|2024-07-24 07:30:00|9.22|7.62|9.23|7.63|9.23|7.63|9.19|7.59|0
1721806500000|2024-07-24 07:35:00|9.22|7.62|9.18|7.58|9.23|7.63|9.18|7.58|0
1721806800000|2024-07-24 07:40:00|9.19|7.59|9.25|7.65|9.25|7.65|9.19|7.59|0
1721807100000|2024-07-24 07:45:00|9.24|7.64|9.25|7.65|9.27|7.67|9.22|7.62|0
1721807400000|2024-07-24 07:50:00|9.24|7.64|9.31|7.71|9.32|7.72|9.23|7.63|0
1721807700000|2024-07-24 07:55:00|9.32|7.72|9.31|7.71|9.32|7.72|9.26|7.66|0
1721808000000|2024-07-24 08:00:00|9.3|7.7|9.29|7.69|9.32|7.72|9.26|7.66|0
1721808300000|2024-07-24 08:05:00|9.28|7.68|9.3|7.7|9.3|7.7|9.28|7.68|0
1721808600000|2024-07-24 08:10:00|9.31|7.71|9.36|7.76|9.36|7.76|9.28|7.68|0
1721808900000|2024-07-24 08:15:00|9.38|7.78|9.39|7.79|9.42|7.82|9.32|7.72|0
1721809200000|2024-07-24 08:20:00|9.4|7.8|9.39|7.79|9.4|7.8|9.34|7.74|0
1721809500000|2024-07-24 08:25:00|9.4|7.8|9.44|7.84|9.44|7.84|9.39|7.79|0
1721809800000|2024-07-24 08:30:00|9.43|7.83|9.4|7.8|9.43|7.83|9.39|7.79|0
1721810100000|2024-07-24 08:35:00|9.39|7.79|9.32|7.72|9.41|7.81|9.32|7.72|0
1721810400000|2024-07-24 08:40:00|9.33|7.73|9.27|7.67|9.34|7.74|9.25|7.65|0
1721810700000|2024-07-24 08:45:00|9.26|7.66|9.25|7.65|9.27|7.67|9.24|7.64|0
1721811000000|2024-07-24 08:50:00|9.24|7.64|9.24|7.64|9.25|7.65|9.22|7.62|0
1721811300000|2024-07-24 08:55:00|9.25|7.65|9.23|7.63|9.25|7.65|9.22|7.62|0
1721811600000|2024-07-24 09:00:00|9.22|7.62|9.24|7.64|9.26|7.66|9.22|7.62|0
1721811900000|2024-07-24 09:05:00|9.25|7.65|9.25|7.65|9.27|7.67|9.23|7.63|0
1721812200000|2024-07-24 09:10:00|9.24|7.64|9.29|7.69|9.29|7.69|9.24|7.64|0
1721812500000|2024-07-24 09:15:00|9.28|7.68|9.33|7.73|9.35|7.75|9.26|7.66|0
1721812800000|2024-07-24 09:20:00|9.32|7.72|9.34|7.74|9.35|7.75|9.31|7.71|0
1721813100000|2024-07-24 09:25:00|9.33|7.73|9.36|7.76|9.39|7.79|9.33|7.73|0
1721813400000|2024-07-24 09:30:00|9.37|7.77|9.33|7.73|9.37|7.77|9.33|7.73|0
1721813700000|2024-07-24 09:35:00|9.34|7.74|9.36|7.76|9.37|7.77|9.32|7.72|0
1721814000000|2024-07-24 09:40:00|9.37|7.77|9.34|7.74|9.38|7.78|9.34|7.74|0
1721814300000|2024-07-24 09:45:00|9.35|7.75|9.31|7.71|9.35|7.75|9.3|7.7|0
1721814600000|2024-07-24 09:50:00|9.33|7.73|9.31|7.71|9.33|7.73|9.29|7.69|0
1721814900000|2024-07-24 09:55:00|9.32|7.72|9.3|7.7|9.32|7.72|9.28|7.68|0
1721815200000|2024-07-24 10:00:00|9.31|7.71|9.25|7.65|9.32|7.72|9.25|7.65|0
1721815500000|2024-07-24 10:05:00|9.26|7.66|9.27|7.67|9.27|7.67|9.25|7.65|0
1721815800000|2024-07-24 10:10:00|9.26|7.66|9.24|7.64|9.27|7.67|9.24|7.64|0
1721816100000|2024-07-24 10:15:00|9.25|7.65|9.25|7.65|9.27|7.67|9.24|7.64|0
1721816400000|2024-07-24 10:20:00|9.24|7.64|9.2|7.6|9.24|7.64|9.19|7.59|0
1721816700000|2024-07-24 10:25:00|9.19|7.59|9.22|7.62|9.23|7.63|9.17|7.57|0
1721817000000|2024-07-24 10:30:00|9.23|7.63|9.24|7.64|9.27|7.67|9.21|7.61|0
1721817300000|2024-07-24 10:35:00|9.25|7.65|9.25|7.65|9.26|7.66|9.23|7.63|0
1721817600000|2024-07-24 10:40:00|9.24|7.64|9.29|7.69|9.3|7.7|9.24|7.64|0
1721817900000|2024-07-24 10:45:00|9.28|7.68|9.21|7.61|9.28|7.68|9.02|7.42|0
1721818200000|2024-07-24 10:50:00|9.2|7.6|9.19|7.59|9.21|7.61|9.17|7.57|0
1721818500000|2024-07-24 10:55:00|9.18|7.58|9.21|7.61|9.21|7.61|9.16|7.56|0
1721818800000|2024-07-24 11:00:00|9.2|7.6|9.25|7.65|9.27|7.67|9.19|7.59|0
1721819100000|2024-07-24 11:05:00|9.26|7.66|9.25|7.65|9.3|7.7|9.24|7.64|0
1721819400000|2024-07-24 11:10:00|9.24|7.64|9.14|7.54|9.26|7.66|9.11|7.51|0
1721819700000|2024-07-24 11:15:00|9.13|7.53|9.05|7.45|9.15|7.55|9.05|7.45|0
1721820000000|2024-07-24 11:20:00|9.06|7.46|9.02|7.42|9.07|7.47|9.02|7.42|0
1721820300000|2024-07-24 11:25:00|9.03|7.43|8.99|7.39|9.05|7.45|8.99|7.39|0
1721820600000|2024-07-24 11:30:00|9|7.4|9.05|7.45|9.06|7.46|8.99|7.39|0
1721820900000|2024-07-24 11:35:00|9.04|7.44|9.06|7.46|9.08|7.48|9.04|7.44|0
1721821200000|2024-07-24 11:40:00|9.07|7.47|9.06|7.46|9.08|7.48|9.05|7.45|0
1721821500000|2024-07-24 11:45:00|9.04|7.44|9.09|7.49|9.11|7.51|9.03|7.43|0
1721821800000|2024-07-24 11:50:00|9.08|7.48|9.04|7.44|9.1|7.5|9.04|7.44|0
1721822100000|2024-07-24 11:55:00|9.05|7.45|9.08|7.48|9.08|7.48|9.05|7.45|0
1721822400000|2024-07-24 12:00:00|9.09|7.49|9.1|7.5|9.11|7.51|9.07|7.47|0
1721822700000|2024-07-24 12:05:00|9.11|7.51|9.14|7.54|9.14|7.54|9.07|7.47|0
1721823000000|2024-07-24 12:10:00|9.13|7.53|9.15|7.55|9.18|7.58|9.13|7.53|0
1721823300000|2024-07-24 12:15:00|9.16|7.56|9.21|7.61|9.21|7.61|9.15|7.55|0
1721823600000|2024-07-24 12:20:00|9.2|7.6|9.23|7.63|9.25|7.65|9.2|7.6|0
1721823900000|2024-07-24 12:25:00|9.24|7.64|9.26|7.66|9.27|7.67|9.21|7.61|0
1721824200000|2024-07-24 12:30:00|9.25|7.65|9.27|7.67|9.27|7.67|9.22|7.62|0
1721824500000|2024-07-24 12:35:00|9.28|7.68|9.33|7.73|9.33|7.73|9.27|7.67|0
1721824800000|2024-07-24 12:40:00|9.32|7.72|9.3|7.7|9.33|7.73|9.29|7.69|0
1721825100000|2024-07-24 12:45:00|9.31|7.71|9.33|7.73|9.36|7.76|9.3|7.7|0
1721825400000|2024-07-24 12:50:00|9.32|7.72|9.34|7.74|9.35|7.75|9.3|7.7|0
1721825700000|2024-07-24 12:55:00|9.33|7.73|9.31|7.71|9.34|7.74|9.3|7.7|0
1721826000000|2024-07-24 13:00:00|9.32|7.72|9.25|7.65|9.32|7.72|9.25|7.65|0
1721826300000|2024-07-24 13:05:00|9.26|7.66|9.28|7.68|9.31|7.71|9.25|7.65|0
1721826600000|2024-07-24 13:10:00|9.27|7.67|9.26|7.66|9.31|7.71|9.25|7.65|0
1721826900000|2024-07-24 13:15:00|9.27|7.67|9.28|7.68|9.29|7.69|9.26|7.66|0
1721827200000|2024-07-24 13:20:00|9.27|7.67|9.31|7.71|9.31|7.71|9.25|7.65|0
1721827500000|2024-07-24 13:25:00|9.32|7.72|9.26|7.66|9.32|7.72|9.25|7.65|0
1721827800000|2024-07-24 13:30:00|9.28|7.68|9.38|7.78|9.4|7.8|9.2|7.6|0
1721828100000|2024-07-24 13:35:00|9.39|7.79|9.28|7.68|9.45|7.85|8.91|7.31|0
1721828400000|2024-07-24 13:40:00|9.41|7.81|9.4|7.8|9.42|7.82|9.35|7.75|0
1721828700000|2024-07-24 13:45:00|9.38|7.78|9.44|7.84|9.47|7.87|9.33|7.73|0
1721829000000|2024-07-24 13:50:00|9.45|7.85|9.69|8.09|9.73|8.13|9.42|7.82|0
1721829300000|2024-07-24 13:55:00|9.7|8.1|9.76|8.16|9.85|8.25|9.69|8.09|0
1721829600000|2024-07-24 14:00:00|9.79|8.19|9.86|8.26|9.86|8.26|9.74|8.14|0
1721829900000|2024-07-24 14:05:00|9.85|8.25|9.86|8.26|9.91|8.31|9.8|8.2|0
1721830200000|2024-07-24 14:10:00|9.87|8.27|10|8.4|10.01|8.41|9.84|8.24|0
1721830500000|2024-07-24 14:15:00|9.99|8.39|9.98|8.38|10.04|8.44|9.92|8.32|0
1721830800000|2024-07-24 14:20:00|9.99|8.39|9.83|8.23|10|8.4|9.55|7.95|0
1721831100000|2024-07-24 14:25:00|9.82|8.22|9.78|8.18|9.88|8.28|9.76|8.16|0
1721831400000|2024-07-24 14:30:00|9.79|8.19|9.84|8.24|9.84|8.24|9.76|8.16|0
1721831700000|2024-07-24 14:35:00|9.85|8.25|9.75|8.15|9.9|8.3|9.74|8.14|0
1721832000000|2024-07-24 14:40:00|9.76|8.16|9.76|8.16|9.78|8.18|9.71|8.11|0
1721832300000|2024-07-24 14:45:00|9.74|8.14|9.84|8.24|9.93|8.33|9.74|8.14|0
1721832600000|2024-07-24 14:50:00|9.85|8.25|9.88|8.28|9.88|8.28|9.83|8.23|0
1721832900000|2024-07-24 14:55:00|9.87|8.27|9.82|8.22|9.87|8.27|9.8|8.2|0
1721833200000|2024-07-24 15:00:00|9.83|8.23|9.92|8.32|9.92|8.32|9.81|8.21|0
1721833500000|2024-07-24 15:05:00|9.93|8.33|9.92|8.32|9.98|8.38|9.92|8.32|0
1721833800000|2024-07-24 15:10:00|9.93|8.33|9.95|8.35|9.98|8.38|9.92|8.32|0
1721834100000|2024-07-24 15:15:00|9.94|8.34|10|8.4|10|8.4|9.92|8.32|0
1721834400000|2024-07-24 15:20:00|9.99|8.39|10.11|8.51|10.11|8.51|9.99|8.39|0
1721834700000|2024-07-24 15:25:00|10.09|8.49|10|8.4|10.1|8.5|9.97|8.37|0
1721835000000|2024-07-24 15:30:00|9.99|8.39|9.8|8.2|10|8.4|9.76|8.16|0
1721835300000|2024-07-24 15:35:00|9.81|8.21|9.88|8.28|9.91|8.31|9.77|8.17|0
1721835600000|2024-07-24 15:40:00|9.89|8.29|10.59|8.99|10.59|8.99|9.89|8.29|0
1721835900000|2024-07-24 15:45:00|10.6|9|10.61|9.01|10.63|9.03|10.58|8.98|0
1721836200000|2024-07-24 15:50:00|10.6|9|10.56|8.96|10.62|9.02|10.54|8.94|0
1721836500000|2024-07-24 15:55:00|10.57|8.97|10.66|9.06|10.68|9.08|10.57|8.97|0
1721836800000|2024-07-24 16:00:00|10.67|9.07|10.68|9.08|10.69|9.09|10.64|9.04|0
1721837100000|2024-07-24 16:05:00|10.67|9.07|10.73|9.13|10.77|9.17|10.67|9.07|0
1721837400000|2024-07-24 16:10:00|10.74|9.14|10.63|9.03|10.74|9.14|10.63|9.03|0
1721837700000|2024-07-24 16:15:00|10.61|9.01|10.6|9|10.65|9.05|10.55|8.95|0
1721838000000|2024-07-24 16:20:00|10.59|8.99|10.63|9.03|10.66|9.06|10.57|8.97|0
1721838300000|2024-07-24 16:25:00|10.64|9.04|10.7|9.1|10.71|9.11|10.64|9.04|0
1721838600000|2024-07-24 16:30:00|10.71|9.11|10.68|9.08|10.73|9.13|10.65|9.05|0
1721838900000|2024-07-24 16:35:00|10.67|9.07|11.25|9.65|11.26|9.66|10.63|9.03|0
1721839200000|2024-07-24 16:40:00|11.26|9.66|11.31|9.71|11.34|9.74|11.25|9.65|0
1721839500000|2024-07-24 16:45:00|11.32|9.72|11.19|9.59|11.33|9.73|11.16|9.56|0
1721839800000|2024-07-24 16:50:00|11.2|9.6|11.31|9.71|11.32|9.72|11.2|9.6|0
1721840100000|2024-07-24 16:55:00|11.3|9.7|11.28|9.68|11.32|9.72|11.25|9.65|0
1721840400000|2024-07-24 17:00:00|11.29|9.69|11.26|9.66|11.3|9.7|11.21|9.61|0
1721840700000|2024-07-24 17:05:00|11.25|9.65|11.09|9.49|11.26|9.66|11.09|9.49|0
1721841000000|2024-07-24 17:10:00|11.11|9.51|11.1|9.5|11.12|9.52|11.06|9.46|0
1721841300000|2024-07-24 17:15:00|11.11|9.51|11.07|9.47|11.14|9.54|11.06|9.46|0
1721841600000|2024-07-24 17:20:00|11.08|9.48|11.12|9.52|11.14|9.54|11.02|9.42|0
1721841900000|2024-07-24 17:25:00|11.13|9.53|11.19|9.59|11.19|9.59|11.11|9.51|0
1721842200000|2024-07-24 17:30:00|11.21|9.61|11.11|9.51|11.24|9.64|11.1|9.5|0
1721842500000|2024-07-24 17:35:00|11.12|9.52|11.08|9.48|11.13|9.53|11.04|9.44|0
1721842800000|2024-07-24 17:40:00|11.07|9.47|11.2|9.6|11.21|9.61|11.04|9.44|0
1721843100000|2024-07-24 17:45:00|11.21|9.61|11.33|9.73|11.33|9.73|11.2|9.6|0
1721843400000|2024-07-24 17:50:00|11.32|9.72|11.38|9.78|11.39|9.79|11.32|9.72|0
1721843700000|2024-07-24 17:55:00|11.39|9.79|11.41|9.81|11.42|9.82|11.34|9.74|0
1721844000000|2024-07-24 18:00:00|11.4|9.8|11.45|9.85|11.45|9.85|11.38|9.78|0
1721844300000|2024-07-24 18:05:00|11.46|9.86|11.41|9.81|11.46|9.86|11.35|9.75|0
1721844600000|2024-07-24 18:10:00|11.4|9.8|11.39|9.79|11.43|9.83|11.35|9.75|0
1721844900000|2024-07-24 18:15:00|11.38|9.78|11.45|9.85|11.46|9.86|11.36|9.76|0
1721845200000|2024-07-24 18:20:00|11.46|9.86|11.51|9.91|11.57|9.97|11.46|9.86|0
1721845500000|2024-07-24 18:25:00|11.5|9.9|11.53|9.93|11.54|9.94|11.45|9.85|0
1721845800000|2024-07-24 18:30:00|11.54|9.94|11.56|9.96|11.56|9.96|11.48|9.88|0
1721846100000|2024-07-24 18:35:00|11.55|9.95|11.52|9.92|11.56|9.96|11.49|9.89|0
1721846400000|2024-07-24 18:40:00|11.53|9.93|11.7|10.1|11.7|10.1|11.5|9.9|0
1721846700000|2024-07-24 18:45:00|11.71|10.11|11.79|10.19|11.81|10.21|11.62|10.02|0
1721847000000|2024-07-24 18:50:00|11.78|10.18|11.82|10.22|11.89|10.29|11.78|10.18|0
1721847300000|2024-07-24 18:55:00|11.81|10.21|11.74|10.14|11.82|10.22|11.71|10.11|0
1721847600000|2024-07-24 19:00:00|11.75|10.15|11.8|10.2|11.83|10.23|11.71|10.11|0
1721847900000|2024-07-24 19:05:00|11.79|10.19|11.82|10.22|11.88|10.28|11.76|10.16|0
1721848200000|2024-07-24 19:10:00|11.83|10.23|11.72|10.12|11.83|10.23|11.13|9.53|0
1721848500000|2024-07-24 19:15:00|11.71|10.11|11.76|10.16|11.78|10.18|11.66|10.06|0
1721848800000|2024-07-24 19:20:00|11.73|10.13|11.68|10.08|11.75|10.15|11.68|10.08|0
1721849100000|2024-07-24 19:25:00|11.69|10.09|11.81|10.21|11.85|10.25|11.68|10.08|0
1721849400000|2024-07-24 19:30:00|11.79|10.19|11.61|10.01|11.83|10.23|11.61|10.01|0
1721849700000|2024-07-24 19:35:00|11.62|10.02|11.63|10.03|11.67|10.07|11.6|10|0
1721850000000|2024-07-24 19:40:00|11.61|10.01|11.55|9.95|11.65|10.05|11.42|9.82|0
1721850300000|2024-07-24 19:45:00|11.56|9.96|11.58|9.98|11.64|10.04|11.51|9.91|0
1721850600000|2024-07-24 19:50:00|11.56|9.96|11.92|10.32|11.92|10.32|11.5|9.9|0
1721850900000|2024-07-24 19:55:00|11.95|10.35|11.91|10.31|12.06|10.46|11.6|10|0
1721851200000|2024-07-24 20:00:00|11.86|10.26|11.84|10.24|11.92|10.32|11.8|10.2|0
1721851500000|2024-07-24 20:05:00|11.83|10.23|11.77|10.17|11.85|10.25|11.75|10.15|0
1721851800000|2024-07-24 20:10:00|11.78|10.18|11.73|10.13|11.8|10.2|11.69|10.09|0
1721852100000|2024-07-24 20:15:00|11.92|9.92|11.97|9.97|12|10|11.92|9.92|0
1721852400000|2024-07-24 20:20:00|11.98|9.98|11.87|9.87|11.99|9.99|11.87|9.87|0
1721852700000|2024-07-24 20:25:00|11.88|9.88|11.89|9.89|11.89|9.89|11.87|9.87|0
1721853000000|2024-07-24 20:30:00|11.88|9.88|12.01|10.01|12.03|10.03|11.87|9.87|0
1721853300000|2024-07-24 20:35:00|12.02|10.02|12.02|10.02|12.04|10.04|12.01|10.01|0
1721853600000|2024-07-24 20:40:00|12.03|10.03|12.02|10.02|12.05|10.05|12.02|10.02|0
1721853900000|2024-07-24 20:45:00|12.01|10.01|12.01|10.01|12.02|10.02|12|10|0
1721854200000|2024-07-24 20:50:00|12.02|10.02|12.05|10.05|12.06|10.06|12.01|10.01|0
1721854500000|2024-07-24 20:55:00|12.06|10.06|12.02|10.02|12.06|10.06|12.02|10.02|0
1721854800000|2024-07-24 21:00:00|12.03|10.03|12.02|10.02|12.03|10.03|12|10|0
1721855100000|2024-07-24 21:05:00|12.03|10.03|12.02|10.02|12.03|10.03|12.01|10.01|0
1721855400000|2024-07-24 21:10:00|12.01|10.01|12.03|10.03|12.03|10.03|12.01|10.01|0
1721855700000|2024-07-24 21:15:00|12.04|10.04|12.03|10.03|12.04|10.04|12.03|10.03|0
1721856000000|2024-07-24 21:20:00|12.04|10.04|12.05|10.05|12.05|10.05|12.04|10.04|0
1721856300000|2024-07-24 21:25:00|12.04|10.04|12.04|10.04|12.04|10.04|12.04|10.04|0
1721856600000|2024-07-24 21:30:00|12.05|10.05|12.05|10.05|12.06|10.06|12.05|10.05|0
1721856900000|2024-07-24 21:35:00|12.04|10.04|12.06|10.06|12.06|10.06|12.04|10.04|0
1721857200000|2024-07-24 21:40:00|12.05|10.05|12.05|10.05|12.06|10.06|12.05|10.05|0
1721857500000|2024-07-24 21:45:00|12.06|10.06|12.04|10.04|12.06|10.06|12.04|10.04|0
1721857800000|2024-07-24 21:50:00|12.05|10.05|12.05|10.05|12.06|10.06|12.04|10.04|0
1721858100000|2024-07-24 21:55:00|12.04|10.04|12.04|10.04|12.05|10.05|12.03|10.03|0
1721858400000|2024-07-24 22:00:00|12.03|10.03|12.01|10.01|12.03|10.03|11.98|9.98|0
1721858700000|2024-07-24 22:05:00|12|10|11.96|9.96|12.02|10.02|11.96|9.96|0
1721859000000|2024-07-24 22:10:00|11.95|9.95|11.94|9.94|11.96|9.96|11.94|9.94|0
1721859300000|2024-07-24 22:15:00|11.95|9.95|11.89|9.89|11.95|9.95|11.87|9.87|0
1721859600000|2024-07-24 22:20:00|11.88|9.88|11.93|9.93|11.94|9.94|11.88|9.88|0
1721859900000|2024-07-24 22:25:00|11.92|9.92|11.97|9.97|11.97|9.97|11.92|9.92|0
1721860200000|2024-07-24 22:30:00|11.96|9.96|11.91|9.91|11.97|9.97|11.91|9.91|0
1721860500000|2024-07-24 22:35:00|11.92|9.92|11.9|9.9|11.92|9.92|11.88|9.88|0
1721860800000|2024-07-24 22:40:00|11.89|9.89|11.89|9.89|11.91|9.91|11.88|9.88|0
1721861100000|2024-07-24 22:45:00|11.9|9.9|11.91|9.91|11.93|9.93|11.9|9.9|0
1721861400000|2024-07-24 22:50:00|11.92|9.92|11.92|9.92|11.95|9.95|11.9|9.9|0
1721861700000|2024-07-24 22:55:00|11.93|9.93|11.94|9.94|11.96|9.96|11.92|9.92|0
1721862000000|2024-07-24 23:00:00|11.93|9.93|11.99|9.99|11.99|9.99|11.93|9.93|0
1721862300000|2024-07-24 23:05:00|11.98|9.98|11.94|9.94|11.99|9.99|11.94|9.94|0
1721862600000|2024-07-24 23:10:00|11.95|9.95|11.95|9.95|11.96|9.96|11.94|9.94|0
1721862900000|2024-07-24 23:15:00|11.94|9.94|11.91|9.91|11.94|9.94|11.89|9.89|0
1721863200000|2024-07-24 23:20:00|11.9|9.9|11.93|9.93|11.93|9.93|11.9|9.9|0
1721863500000|2024-07-24 23:25:00|11.94|9.94|11.93|9.93|11.94|9.94|11.91|9.91|0
1721863800000|2024-07-24 23:30:00|11.94|9.94|11.93|9.93|11.96|9.96|11.93|9.93|0
1721864100000|2024-07-24 23:35:00|11.92|9.92|11.93|9.93|11.93|9.93|11.9|9.9|0
1721864400000|2024-07-24 23:40:00|11.94|9.94|11.94|9.94|11.97|9.97|11.94|9.94|0
1721864700000|2024-07-24 23:45:00|11.93|9.93|11.95|9.95|11.97|9.97|11.93|9.93|0
1721865000000|2024-07-24 23:50:00|11.94|9.94|11.94|9.94|11.95|9.95|11.92|9.92|0
1721865300000|2024-07-24 23:55:00|11.95|9.95|11.97|9.97|11.97|9.97|11.93|9.93|0
1721865600000|2024-07-25 00:00:00|11.98|9.98|12.01|10.01|12.02|10.02|11.96|9.96|0
1721865900000|2024-07-25 00:05:00|12|10|11.98|9.98|12.01|10.01|11.98|9.98|0
1721866200000|2024-07-25 00:10:00|11.99|9.99|11.94|9.94|11.99|9.99|11.94|9.94|0
1721866500000|2024-07-25 00:15:00|11.75|10.15|11.68|10.08|11.94|10.34|11.67|10.07|0
1721866800000|2024-07-25 00:20:00|11.67|10.07|12.9|11.3|12.94|11.34|11.63|10.03|0
1721867100000|2024-07-25 00:25:00|12.91|11.31|12.95|11.35|12.97|11.37|12.91|11.31|0
1721867400000|2024-07-25 00:30:00|12.96|11.36|13|11.4|13|11.4|12.93|11.33|0
1721867700000|2024-07-25 00:35:00|13.01|11.41|12.98|11.38|13.02|11.42|12.97|11.37|0
1721868000000|2024-07-25 00:40:00|12.97|11.37|12.98|11.38|12.99|11.39|12.97|11.37|0
1721868300000|2024-07-25 00:45:00|12.97|11.37|12.96|11.36|12.99|11.39|12.96|11.36|0
1721868600000|2024-07-25 00:50:00|12.95|11.35|12.93|11.33|12.95|11.35|12.92|11.32|0
1721868900000|2024-07-25 00:55:00|12.92|11.32|12.94|11.34|12.94|11.34|12.9|11.3|0
1721869200000|2024-07-25 01:00:00|12.95|11.35|12.97|11.37|12.98|11.38|12.94|11.34|0
1721869500000|2024-07-25 01:05:00|12.98|11.38|12.93|11.33|12.98|11.38|12.9|11.3|0
1721869800000|2024-07-25 01:10:00|12.94|11.34|12.96|11.36|12.97|11.37|12.92|11.32|0
1721870100000|2024-07-25 01:15:00|12.95|11.35|12.94|11.34|12.96|11.36|12.92|11.32|0
1721870400000|2024-07-25 01:20:00|12.95|11.35|12.98|11.38|13|11.4|12.94|11.34|0
1721870700000|2024-07-25 01:25:00|12.99|11.39|12.95|11.35|13|11.4|12.94|11.34|0
1721871000000|2024-07-25 01:30:00|12.96|11.36|12.98|11.38|12.98|11.38|12.95|11.35|0
1721871300000|2024-07-25 01:35:00|12.97|11.37|12.99|11.39|13.01|11.41|12.93|11.33|0
1721871600000|2024-07-25 01:40:00|13|11.4|13.02|11.42|13.04|11.44|12.99|11.39|0
1721871900000|2024-07-25 01:45:00|13.01|11.41|13.04|11.44|13.04|11.44|13|11.4|0
1721872200000|2024-07-25 01:50:00|13.03|11.43|13.03|11.43|13.03|11.43|13|11.4|0
1721872500000|2024-07-25 01:55:00|13.04|11.44|13.09|11.49|13.12|11.52|13.02|11.42|0
1721872800000|2024-07-25 02:00:00|13.08|11.48|13.08|11.48|13.09|11.49|13.05|11.45|0
1721873100000|2024-07-25 02:05:00|13.09|11.49|13.06|11.46|13.1|11.5|13.03|11.43|0
1721873400000|2024-07-25 02:10:00|13.05|11.45|13.06|11.46|13.1|11.5|13.04|11.44|0
1721873700000|2024-07-25 02:15:00|13.05|11.45|13.01|11.41|13.05|11.45|13.01|11.41|0
1721874000000|2024-07-25 02:20:00|13|11.4|13.02|11.42|13.03|11.43|12.99|11.39|0
1721874300000|2024-07-25 02:25:00|13.03|11.43|13.06|11.46|13.07|11.47|13.02|11.42|0
1721874600000|2024-07-25 02:30:00|13.05|11.45|13.14|11.54|13.16|11.56|13.03|11.43|0
1721874900000|2024-07-25 02:35:00|13.13|11.53|13.19|11.59|13.22|11.62|13.12|11.52|0
1721875200000|2024-07-25 02:40:00|13.2|11.6|13.19|11.59|13.21|11.61|13.17|11.57|0
1721875500000|2024-07-25 02:45:00|13.18|11.58|13.26|11.66|13.28|11.68|13.17|11.57|0
1721875800000|2024-07-25 02:50:00|13.24|11.64|13.27|11.67|13.28|11.68|13.22|11.62|0
1721876100000|2024-07-25 02:55:00|13.28|11.68|13.24|11.64|13.28|11.68|13.22|11.62|0
1721876400000|2024-07-25 03:00:00|13.23|11.63|13.19|11.59|13.23|11.63|13.17|11.57|0
1721876700000|2024-07-25 03:05:00|13.18|11.58|13.13|11.53|13.19|11.59|13.13|11.53|0
1721877000000|2024-07-25 03:10:00|13.14|11.54|13.18|11.58|13.19|11.59|13.14|11.54|0
1721877300000|2024-07-25 03:15:00|13.17|11.57|13.12|11.52|13.18|11.58|13.12|11.52|0
1721877600000|2024-07-25 03:20:00|13.11|11.51|13.05|11.45|13.11|11.51|13.05|11.45|0
1721877900000|2024-07-25 03:25:00|13.04|11.44|13.01|11.41|13.05|11.45|13.01|11.41|0
1721878200000|2024-07-25 03:30:00|12.99|11.39|13.01|11.41|13.02|11.42|12.94|11.34|0
1721878500000|2024-07-25 03:35:00|13.02|11.42|13|11.4|13.03|11.43|12.99|11.39|0
1721878800000|2024-07-25 03:40:00|12.99|11.39|13|11.4|13.03|11.43|12.99|11.39|0
1721879100000|2024-07-25 03:45:00|13.02|11.42|12.98|11.38|13.02|11.42|12.95|11.35|0
1721879400000|2024-07-25 03:50:00|13|11.4|13.01|11.41|13.02|11.42|12.98|11.38|0
1721879700000|2024-07-25 03:55:00|13.02|11.42|13.01|11.41|13.02|11.42|12.98|11.38|0
1721880000000|2024-07-25 04:00:00|13|11.4|13.01|11.41|13.04|11.44|13|11.4|0
1721880300000|2024-07-25 04:05:00|13|11.4|12.98|11.38|13.01|11.41|12.97|11.37|0
1721880600000|2024-07-25 04:10:00|12.99|11.39|13|11.4|13.02|11.42|12.98|11.38|0
1721880900000|2024-07-25 04:15:00|13.01|11.41|13.04|11.44|13.05|11.45|13.01|11.41|0
1721881200000|2024-07-25 04:20:00|13.03|11.43|13.04|11.44|13.05|11.45|13.02|11.42|0
1721881500000|2024-07-25 04:25:00|13.03|11.43|13.01|11.41|13.04|11.44|13.01|11.41|0
1721881800000|2024-07-25 04:30:00|13.02|11.42|13|11.4|13.05|11.45|12.99|11.39|0
1721882100000|2024-07-25 04:35:00|13.01|11.41|13.01|11.41|13.03|11.43|12.98|11.38|0
1721882400000|2024-07-25 04:40:00|13.02|11.42|13.05|11.45|13.05|11.45|13.01|11.41|0
1721882700000|2024-07-25 04:45:00|13.04|11.44|13.06|11.46|13.07|11.47|13.02|11.42|0
1721883000000|2024-07-25 04:50:00|13.05|11.45|13.02|11.42|13.06|11.46|13.01|11.41|0
1721883300000|2024-07-25 04:55:00|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1721883600000|2024-07-25 05:00:00|13.03|11.43|13.02|11.42|13.05|11.45|13.01|11.41|0
1721883900000|2024-07-25 05:05:00|13.03|11.43|13|11.4|13.03|11.43|12.98|11.38|0
1721884200000|2024-07-25 05:10:00|12.99|11.39|12.98|11.38|13.02|11.42|12.98|11.38|0
1721884500000|2024-07-25 05:15:00|12.99|11.39|13|11.4|13|11.4|12.98|11.38|0
1721884800000|2024-07-25 05:20:00|12.99|11.39|13.03|11.43|13.03|11.43|12.99|11.39|0
1721885100000|2024-07-25 05:25:00|13.02|11.42|13.02|11.42|13.05|11.45|13.02|11.42|0
1721885400000|2024-07-25 05:30:00|13.03|11.43|13.07|11.47|13.09|11.49|13.03|11.43|0
1721885700000|2024-07-25 05:35:00|13.08|11.48|13.05|11.45|13.08|11.48|13.05|11.45|0
1721886000000|2024-07-25 05:40:00|13.06|11.46|13.09|11.49|13.09|11.49|13.04|11.44|0
1721886300000|2024-07-25 05:45:00|13.1|11.5|13.11|11.51|13.14|11.54|13.1|11.5|0
1721886600000|2024-07-25 05:50:00|13.1|11.5|13.12|11.52|13.13|11.53|13.1|11.5|0
1721886900000|2024-07-25 05:55:00|13.11|11.51|13.14|11.54|13.15|11.55|13.1|11.5|0
1721887200000|2024-07-25 06:00:00|13.13|11.53|13.36|11.76|13.39|11.79|13.13|11.53|0
1721887500000|2024-07-25 06:05:00|13.37|11.77|13.45|11.85|13.47|11.87|13.36|11.76|0
1721887800000|2024-07-25 06:10:00|13.46|11.86|13.57|11.97|13.57|11.97|13.46|11.86|0
1721888100000|2024-07-25 06:15:00|13.56|11.96|13.37|11.77|13.56|11.96|13.37|11.77|0
1721888400000|2024-07-25 06:20:00|13.36|11.76|13.28|11.68|13.36|11.76|13.21|11.61|0
1721888700000|2024-07-25 06:25:00|13.29|11.69|13.16|11.56|13.29|11.69|13.14|11.54|0
1721889000000|2024-07-25 06:30:00|13.14|11.54|13.18|11.58|13.19|11.59|13.12|11.52|0
1721889300000|2024-07-25 06:35:00|13.17|11.57|13.13|11.53|13.17|11.57|13.11|11.51|0
1721889600000|2024-07-25 06:40:00|13.12|11.52|13.08|11.48|13.12|11.52|13.02|11.42|0
1721889900000|2024-07-25 06:45:00|13.07|11.47|13.06|11.46|13.08|11.48|13.01|11.41|0
1721890200000|2024-07-25 06:50:00|13.05|11.45|13.02|11.42|13.12|11.52|13.02|11.42|0
1721890500000|2024-07-25 06:55:00|13.04|11.44|13.1|11.5|13.11|11.51|13.02|11.42|0
1721890800000|2024-07-25 07:00:00|13.11|11.51|13.21|11.61|13.21|11.61|13.02|11.42|0
1721891100000|2024-07-25 07:05:00|13.2|11.6|13.44|11.84|13.44|11.84|13.16|11.56|0
1721891400000|2024-07-25 07:10:00|13.45|11.85|13.37|11.77|13.49|11.89|13.33|11.73|0
1721891700000|2024-07-25 07:15:00|13.4|11.8|13.24|11.64|13.4|11.8|13.19|11.59|0
1721892000000|2024-07-25 07:20:00|13.26|11.66|13.39|11.79|13.45|11.85|13.25|11.65|0
1721892300000|2024-07-25 07:25:00|13.4|11.8|13.31|11.71|13.53|11.93|13.27|11.67|0
1721892600000|2024-07-25 07:30:00|13.33|11.73|13.22|11.62|13.34|11.74|13.04|11.44|0
1721892900000|2024-07-25 07:35:00|13.21|11.61|13.12|11.52|13.23|11.63|13.11|11.51|0
1721893200000|2024-07-25 07:40:00|13.13|11.53|13.31|11.71|13.32|11.72|13.12|11.52|0
1721893500000|2024-07-25 07:45:00|13.32|11.72|13.36|11.76|13.36|11.76|13.26|11.66|0
1721893800000|2024-07-25 07:50:00|13.35|11.75|13.39|11.79|13.43|11.83|13.34|11.74|0
1721894100000|2024-07-25 07:55:00|13.38|11.78|13.33|11.73|13.4|11.8|13.27|11.67|0
1721894400000|2024-07-25 08:00:00|13.34|11.74|13.54|11.94|13.56|11.96|13.29|11.69|0
1721894700000|2024-07-25 08:05:00|13.5|11.9|13.69|12.09|13.69|12.09|13.49|11.89|0
1721895000000|2024-07-25 08:10:00|13.66|12.06|13.69|12.09|13.7|12.1|13.57|11.97|0
1721895300000|2024-07-25 08:15:00|13.72|12.12|13.72|12.12|13.74|12.14|13.69|12.09|0
1721895600000|2024-07-25 08:20:00|13.71|12.11|13.62|12.02|13.71|12.11|13.59|11.99|0
1721895900000|2024-07-25 08:25:00|13.63|12.03|13.38|11.78|13.65|12.05|13.34|11.74|0
1721896200000|2024-07-25 08:30:00|13.39|11.79|13.41|11.81|13.46|11.86|13.21|11.61|0
1721896500000|2024-07-25 08:35:00|13.42|11.82|13.48|11.88|13.57|11.97|13.42|11.82|0
1721896800000|2024-07-25 08:40:00|13.47|11.87|13.37|11.77|13.47|11.87|13.33|11.73|0
1721897100000|2024-07-25 08:45:00|13.36|11.76|13.43|11.83|13.47|11.87|13.36|11.76|0
1721897400000|2024-07-25 08:50:00|13.44|11.84|13.33|11.73|13.44|11.84|13.3|11.7|0
1721897700000|2024-07-25 08:55:00|13.34|11.74|13.3|11.7|13.34|11.74|13.27|11.67|0
1721898000000|2024-07-25 09:00:00|13.29|11.69|13.33|11.73|13.33|11.73|13.26|11.66|0
1721898300000|2024-07-25 09:05:00|13.34|11.74|13.17|11.57|13.34|11.74|13.17|11.57|0
1721898600000|2024-07-25 09:10:00|13.19|11.59|13.41|11.81|13.41|11.81|13.16|11.56|0
1721898900000|2024-07-25 09:15:00|13.4|11.8|13.39|11.79|13.44|11.84|13.39|11.79|0
1721899200000|2024-07-25 09:20:00|13.4|11.8|13.5|11.9|13.5|11.9|13.37|11.77|0
1721899500000|2024-07-25 09:25:00|13.49|11.89|13.46|11.86|13.55|11.95|13.46|11.86|0
1721899800000|2024-07-25 09:30:00|13.48|11.88|13.44|11.84|13.49|11.89|13.37|11.77|0
1721900100000|2024-07-25 09:35:00|13.46|11.86|13.54|11.94|13.55|11.95|13.46|11.86|0
1721900400000|2024-07-25 09:40:00|13.53|11.93|13.55|11.95|13.55|11.95|13.47|11.87|0
1721900700000|2024-07-25 09:45:00|13.56|11.96|13.57|11.97|13.65|12.05|13.54|11.94|0
1721901000000|2024-07-25 09:50:00|13.56|11.96|13.63|12.03|13.64|12.04|13.54|11.94|0
1721901300000|2024-07-25 09:55:00|13.64|12.04|13.64|12.04|13.66|12.06|13.61|12.01|0
1721901600000|2024-07-25 10:00:00|13.62|12.02|13.69|12.09|13.71|12.11|13.56|11.96|0
1721901900000|2024-07-25 10:05:00|13.7|12.1|13.7|12.1|13.7|12.1|13.61|12.01|0
1721902200000|2024-07-25 10:10:00|13.69|12.09|13.8|12.2|13.8|12.2|13.69|12.09|0
1721902500000|2024-07-25 10:15:00|13.78|12.18|13.77|12.17|13.83|12.23|13.74|12.14|0
1721902800000|2024-07-25 10:20:00|13.78|12.18|13.61|12.01|13.79|12.19|13.58|11.98|0
1721903100000|2024-07-25 10:25:00|13.62|12.02|13.8|12.2|13.8|12.2|13.59|11.99|0
1721903400000|2024-07-25 10:30:00|13.79|12.19|13.66|12.06|13.8|12.2|13.61|12.01|0
1721903700000|2024-07-25 10:35:00|13.65|12.05|13.78|12.18|13.8|12.2|13.62|12.02|0
1721904000000|2024-07-25 10:40:00|13.77|12.17|13.81|12.21|13.82|12.22|13.74|12.14|0
1721904300000|2024-07-25 10:45:00|13.8|12.2|13.75|12.15|13.8|12.2|13.65|12.05|0
1721904600000|2024-07-25 10:50:00|13.74|12.14|13.66|12.06|13.76|12.16|13.66|12.06|0
1721904900000|2024-07-25 10:55:00|13.67|12.07|13.59|11.99|13.67|12.07|13.54|11.94|0
1721905200000|2024-07-25 11:00:00|13.57|11.97|13.54|11.94|13.58|11.98|13.53|11.93|0
1721905500000|2024-07-25 11:05:00|13.55|11.95|13.42|11.82|13.55|11.95|13.39|11.79|0
1721905800000|2024-07-25 11:10:00|13.43|11.83|13.47|11.87|13.48|11.88|13.42|11.82|0
1721906100000|2024-07-25 11:15:00|13.48|11.88|13.43|11.83|13.51|11.91|13.43|11.83|0
1721906400000|2024-07-25 11:20:00|13.44|11.84|13.52|11.92|13.52|11.92|13.41|11.81|0
1721906700000|2024-07-25 11:25:00|13.51|11.91|13.61|12.01|13.62|12.02|13.51|11.91|0
1721907000000|2024-07-25 11:30:00|13.62|12.02|13.56|11.96|13.65|12.05|13.55|11.95|0
1721907300000|2024-07-25 11:35:00|13.55|11.95|13.54|11.94|13.63|12.03|13.49|11.89|0
1721907600000|2024-07-25 11:40:00|13.53|11.93|13.52|11.92|13.56|11.96|13.47|11.87|0
1721907900000|2024-07-25 11:45:00|13.51|11.91|13.61|12.01|13.66|12.06|13.47|11.87|0
1721908200000|2024-07-25 11:50:00|13.6|12|13.67|12.07|13.7|12.1|13.58|11.98|0
1721908500000|2024-07-25 11:55:00|13.68|12.08|13.73|12.13|13.73|12.13|13.65|12.05|0
1721908800000|2024-07-25 12:00:00|13.72|12.12|13.61|12.01|13.73|12.13|13.54|11.94|0
1721909100000|2024-07-25 12:05:00|13.6|12|13.64|12.04|13.65|12.05|13.57|11.97|0
1721909400000|2024-07-25 12:10:00|13.63|12.03|13.69|12.09|13.7|12.1|13.63|12.03|0
1721909700000|2024-07-25 12:15:00|13.68|12.08|13.61|12.01|13.73|12.13|13.61|12.01|0
1721910000000|2024-07-25 12:20:00|13.62|12.02|13.72|12.12|13.72|12.12|13.61|12.01|0
1721910300000|2024-07-25 12:25:00|13.71|12.11|13.69|12.09|13.74|12.14|13.67|12.07|0
1721910600000|2024-07-25 12:30:00|13.72|12.12|13.59|11.99|13.74|12.14|13.43|11.83|0
1721910900000|2024-07-25 12:35:00|13.6|12|13.34|11.74|13.62|12.02|13.28|11.68|0
1721911200000|2024-07-25 12:40:00|13.33|11.73|12.73|11.13|13.41|11.81|12.51|10.91|0
1721911500000|2024-07-25 12:45:00|12.72|11.12|12.69|11.09|12.72|11.12|12.65|11.05|0
1721911800000|2024-07-25 12:50:00|12.7|11.1|12.62|11.02|12.77|11.17|12.62|11.02|0
1721912100000|2024-07-25 12:55:00|12.61|11.01|12.62|11.02|12.71|11.11|12.61|11.01|0
1721912400000|2024-07-25 13:00:00|12.64|11.04|12.5|10.9|12.72|11.12|12.38|10.78|0
1721912700000|2024-07-25 13:05:00|12.51|10.91|12.43|10.83|12.55|10.95|12.38|10.78|0
1721913000000|2024-07-25 13:10:00|12.41|10.81|12.38|10.78|12.43|10.83|12.36|10.76|0
1721913300000|2024-07-25 13:15:00|12.39|10.79|12.35|10.75|12.43|10.83|12.35|10.75|0
1721913600000|2024-07-25 13:20:00|12.34|10.74|12.34|10.74|12.38|10.78|12.32|10.72|0
1721913900000|2024-07-25 13:25:00|12.4|10.8|12.38|10.78|12.42|10.82|12.33|10.73|0
1721914200000|2024-07-25 13:30:00|12.39|10.79|12.29|10.69|12.41|10.81|12.09|10.49|0
1721914500000|2024-07-25 13:35:00|12.27|10.67|12.51|10.91|12.59|10.99|12.18|10.58|0
1721914800000|2024-07-25 13:40:00|12.5|10.9|12.39|10.79|12.56|10.96|12.26|10.66|0
1721915100000|2024-07-25 13:45:00|12.4|10.8|12.39|10.79|12.53|10.93|12.31|10.71|0
1721915400000|2024-07-25 13:50:00|12.4|10.8|12.45|10.85|12.51|10.91|12.35|10.75|0
1721915700000|2024-07-25 13:55:00|12.43|10.83|12.64|11.04|12.71|11.11|12.4|10.8|0
1721916000000|2024-07-25 14:00:00|12.68|11.08|12.97|11.37|13.02|11.42|12.68|11.08|0
1721916300000|2024-07-25 14:05:00|12.98|11.38|13.13|11.53|13.19|11.59|12.83|11.23|0
1721916600000|2024-07-25 14:10:00|13.1|11.5|12.4|10.8|13.27|11.67|12.4|10.8|0
1721916900000|2024-07-25 14:15:00|12.41|10.81|12.8|11.2|13.1|11.5|12.41|10.81|0
1721917200000|2024-07-25 14:20:00|12.81|11.21|12.42|10.82|13.13|11.53|12.42|10.82|0
1721917500000|2024-07-25 14:25:00|12.41|10.81|12.45|10.85|12.6|11|12.36|10.76|0
1721917800000|2024-07-25 14:30:00|12.5|10.9|12.45|10.85|12.6|11|12.41|10.81|0
1721918100000|2024-07-25 14:35:00|12.44|10.84|12.45|10.85|12.48|10.88|12.36|10.76|0
1721918400000|2024-07-25 14:40:00|12.46|10.86|12.3|10.7|12.56|10.96|12.29|10.69|0
1721918700000|2024-07-25 14:45:00|12.31|10.71|12.2|10.6|12.38|10.78|12.2|10.6|0
1721919000000|2024-07-25 14:50:00|12.21|10.61|11.89|10.29|12.34|10.74|11.86|10.26|0
1721919300000|2024-07-25 14:55:00|11.91|10.31|11.74|10.14|11.99|10.39|11.74|10.14|0
1721919600000|2024-07-25 15:00:00|11.73|10.13|11.86|10.26|11.92|10.32|11.73|10.13|0
1721919900000|2024-07-25 15:05:00|11.85|10.25|11.82|10.22|11.91|10.31|11.77|10.17|0
1721920200000|2024-07-25 15:10:00|11.81|10.21|11.5|9.9|11.83|10.23|11.5|9.9|0
1721920500000|2024-07-25 15:15:00|11.52|9.92|11.57|9.97|11.86|10.26|11.43|9.83|0
1721920800000|2024-07-25 15:20:00|11.59|9.99|11.65|10.05|11.74|10.14|11.52|9.92|0
1721921100000|2024-07-25 15:25:00|11.66|10.06|11.7|10.1|11.77|10.17|11.66|10.06|0
1721921400000|2024-07-25 15:30:00|11.71|10.11|11.71|10.11|11.84|10.24|11.66|10.06|0
1721921700000|2024-07-25 15:35:00|11.7|10.1|11.65|10.05|11.8|10.2|11.65|10.05|0
1721922000000|2024-07-25 15:40:00|11.67|10.07|11.77|10.17|11.89|10.29|11.67|10.07|0
1721922300000|2024-07-25 15:45:00|11.75|10.15|11.79|10.19|11.81|10.21|11.67|10.07|0
1721922600000|2024-07-25 15:50:00|11.78|10.18|11.67|10.07|11.79|10.19|11.64|10.04|0
1721922900000|2024-07-25 15:55:00|11.66|10.06|11.53|9.93|11.76|10.16|11.53|9.93|0
1721923200000|2024-07-25 16:00:00|11.51|9.91|11.45|9.85|11.71|10.11|11.44|9.84|0
1721923500000|2024-07-25 16:05:00|11.46|9.86|11.57|9.97|11.72|10.12|11.45|9.85|0
1721923800000|2024-07-25 16:10:00|11.56|9.96|11.23|9.63|11.57|9.97|11.23|9.63|0
1721924100000|2024-07-25 16:15:00|11.24|9.64|11.1|9.5|11.28|9.68|11.09|9.49|0
1721924400000|2024-07-25 16:20:00|11.12|9.52|10.96|9.36|11.16|9.56|10.95|9.35|0
1721924700000|2024-07-25 16:25:00|10.97|9.37|10.98|9.38|11.07|9.47|10.96|9.36|0
1721925000000|2024-07-25 16:30:00|10.99|9.39|10.97|9.37|11.1|9.5|10.94|9.34|0
1721925300000|2024-07-25 16:35:00|10.96|9.36|10.98|9.38|11.04|9.44|10.96|9.36|0
1721925600000|2024-07-25 16:40:00|10.96|9.36|10.91|9.31|10.97|9.37|10.87|9.27|0
1721925900000|2024-07-25 16:45:00|10.92|9.32|11.05|9.45|11.09|9.49|10.89|9.29|0
1721926200000|2024-07-25 16:50:00|11.07|9.47|11.06|9.46|11.11|9.51|11|9.4|0
1721926500000|2024-07-25 16:55:00|11.05|9.45|10.99|9.39|11.07|9.47|10.94|9.34|0
1721926800000|2024-07-25 17:00:00|10.98|9.38|10.85|9.25|11.01|9.41|10.76|9.16|0
1721927100000|2024-07-25 17:05:00|10.89|9.29|10.75|9.15|10.9|9.3|10.73|9.13|0
1721927400000|2024-07-25 17:10:00|10.74|9.14|10.9|9.3|10.93|9.33|10.69|9.09|0
1721927700000|2024-07-25 17:15:00|10.89|9.29|11.12|9.52|11.13|9.53|10.89|9.29|0
1721928000000|2024-07-25 17:20:00|11.1|9.5|11.31|9.71|11.33|9.73|11.04|9.44|0
1721928300000|2024-07-25 17:25:00|11.28|9.68|11.28|9.68|11.33|9.73|11.19|9.59|0
1721928600000|2024-07-25 17:30:00|11.29|9.69|11.31|9.71|11.37|9.77|11.24|9.64|0
1721928900000|2024-07-25 17:35:00|11.3|9.7|11.25|9.65|11.36|9.76|11.25|9.65|0
1721929200000|2024-07-25 17:40:00|11.26|9.66|11.24|9.64|11.28|9.68|11.2|9.6|0
1721929500000|2024-07-25 17:45:00|11.22|9.62|11.34|9.74|11.4|9.8|11.21|9.61|0
1721929800000|2024-07-25 17:50:00|11.36|9.76|11.36|9.76|11.42|9.82|11.31|9.71|0
1721930100000|2024-07-25 17:55:00|11.38|9.78|11.3|9.7|11.41|9.81|11.24|9.64|0
1721930400000|2024-07-25 18:00:00|11.31|9.71|11.49|9.89|11.51|9.91|11.3|9.7|0
1721930700000|2024-07-25 18:05:00|11.5|9.9|11.37|9.77|11.7|10.1|11.11|9.51|0
1721931000000|2024-07-25 18:10:00|11.35|9.75|11.37|9.77|11.42|9.82|11.3|9.7|0
1721931300000|2024-07-25 18:15:00|11.36|9.76|11.35|9.75|11.42|9.82|11.33|9.73|0
1721931600000|2024-07-25 18:20:00|11.36|9.76|11.54|9.94|11.54|9.94|11.35|9.75|0
1721931900000|2024-07-25 18:25:00|11.52|9.92|11.44|9.84|11.53|9.93|11.35|9.75|0
1721932200000|2024-07-25 18:30:00|11.43|9.83|11.34|9.74|11.46|9.86|11.33|9.73|0
1721932500000|2024-07-25 18:35:00|11.35|9.75|11.44|9.84|11.53|9.93|11.32|9.72|0
1721932800000|2024-07-25 18:40:00|11.45|9.85|11.3|9.7|11.62|10.02|11.08|9.48|0
1721933100000|2024-07-25 18:45:00|11.31|9.71|11.8|10.2|11.8|10.2|11.31|9.71|0
1721933400000|2024-07-25 18:50:00|11.78|10.18|11.86|10.26|11.89|10.29|11.7|10.1|0
1721933700000|2024-07-25 18:55:00|11.83|10.23|11.9|10.3|11.9|10.3|11.51|9.91|0
1721934000000|2024-07-25 19:00:00|11.88|10.28|11.86|10.26|11.9|10.3|11.72|10.12|0
1721934300000|2024-07-25 19:05:00|11.84|10.24|11.93|10.33|11.97|10.37|11.77|10.17|0
1721934600000|2024-07-25 19:10:00|11.95|10.35|11.91|10.31|12.01|10.41|11.87|10.27|0
1721934900000|2024-07-25 19:15:00|11.9|10.3|11.81|10.21|11.96|10.36|11.8|10.2|0
1721935200000|2024-07-25 19:20:00|11.83|10.23|11.71|10.11|11.92|10.32|11.54|9.94|0
1721935500000|2024-07-25 19:25:00|11.73|10.13|11.38|9.78|11.73|10.13|11.26|9.66|0
1721935800000|2024-07-25 19:30:00|11.37|9.77|11.52|9.92|11.56|9.96|11.35|9.75|0
1721936100000|2024-07-25 19:35:00|11.51|9.91|11.77|10.17|11.81|10.21|11.5|9.9|0
1721936400000|2024-07-25 19:40:00|11.76|10.16|11.75|10.15|11.87|10.27|11.58|9.98|0
1721936700000|2024-07-25 19:45:00|11.74|10.14|11.75|10.15|12.01|10.41|11.73|10.13|0
1721937000000|2024-07-25 19:50:00|11.79|10.19|12.21|10.61|12.21|10.61|11.67|10.07|0
1721937300000|2024-07-25 19:55:00|12.24|10.64|12.47|10.87|12.52|10.92|12.11|10.51|0
1721937600000|2024-07-25 20:00:00|12.48|10.88|12.61|11.01|12.68|11.08|12.39|10.79|0
1721937900000|2024-07-25 20:05:00|12.62|11.02|12.52|10.92|12.62|11.02|12.51|10.91|0
1721938200000|2024-07-25 20:10:00|12.51|10.91|12.39|10.79|12.53|10.93|12.38|10.78|0
1721938500000|2024-07-25 20:15:00|12.6|10.6|12.71|10.71|12.71|10.71|12.59|10.59|0
1721938800000|2024-07-25 20:20:00|12.7|10.7|12.69|10.69|12.76|10.76|12.66|10.66|0
1721939100000|2024-07-25 20:25:00|12.68|10.68|12.66|10.66|12.71|10.71|12.64|10.64|0
1721939400000|2024-07-25 20:30:00|12.65|10.65|12.74|10.74|12.74|10.74|12.65|10.65|0
1721939700000|2024-07-25 20:35:00|12.73|10.73|12.72|10.72|12.76|10.76|12.72|10.72|0
1721940000000|2024-07-25 20:40:00|12.71|10.71|12.72|10.72|12.77|10.77|12.71|10.71|0
1721940300000|2024-07-25 20:45:00|12.71|10.71|12.64|10.64|12.71|10.71|12.63|10.63|0
1721940600000|2024-07-25 20:50:00|12.63|10.63|12.65|10.65|12.67|10.67|12.63|10.63|0
1721940900000|2024-07-25 20:55:00|12.64|10.64|12.59|10.59|12.66|10.66|12.59|10.59|0
1721941200000|2024-07-25 21:00:00|12.6|10.6|12.6|10.6|12.6|10.6|12.59|10.59|0
1721941500000|2024-07-25 21:05:00|12.61|10.61|12.6|10.6|12.61|10.61|12.6|10.6|0
1721941800000|2024-07-25 21:10:00|12.59|10.59|12.6|10.6|12.6|10.6|12.59|10.59|0
1721942100000|2024-07-25 21:15:00|12.61|10.61|12.63|10.63|12.64|10.64|12.61|10.61|0
1721942400000|2024-07-25 21:20:00|12.62|10.62|12.63|10.63|12.63|10.63|12.62|10.62|0
1721942700000|2024-07-25 21:25:00|12.64|10.64|12.63|10.63|12.64|10.64|12.63|10.63|0
1721943000000|2024-07-25 21:30:00|12.64|10.64|12.61|10.61|12.64|10.64|12.61|10.61|0
1721943300000|2024-07-25 21:35:00|12.62|10.62|12.61|10.61|12.62|10.62|12.61|10.61|0
1721943600000|2024-07-25 21:40:00|12.6|10.6|12.61|10.61|12.61|10.61|12.6|10.6|0
1721943900000|2024-07-25 21:45:00|12.6|10.6|12.59|10.59|12.6|10.6|12.59|10.59|0
1721944200000|2024-07-25 21:50:00|12.58|10.58|12.59|10.59|12.59|10.59|12.58|10.58|0
1721944500000|2024-07-25 21:55:00|12.6|10.6|12.59|10.59|12.6|10.6|12.57|10.57|0
1721944800000|2024-07-25 22:00:00|12.53|10.53|12.42|10.42|12.53|10.53|12.38|10.38|0
1721945100000|2024-07-25 22:05:00|12.43|10.43|12.46|10.46|12.52|10.52|12.38|10.38|0
1721945400000|2024-07-25 22:10:00|12.45|10.45|12.4|10.4|12.45|10.45|12.38|10.38|0
1721945700000|2024-07-25 22:15:00|12.39|10.39|12.46|10.46|12.46|10.46|12.38|10.38|0
1721946000000|2024-07-25 22:20:00|12.47|10.47|12.46|10.46|12.49|10.49|12.41|10.41|0
1721946300000|2024-07-25 22:25:00|12.48|10.48|12.5|10.5|12.51|10.51|12.46|10.46|0
1721946600000|2024-07-25 22:30:00|12.49|10.49|12.42|10.42|12.49|10.49|12.42|10.42|0
1721946900000|2024-07-25 22:35:00|12.43|10.43|12.46|10.46|12.46|10.46|12.42|10.42|0
1721947200000|2024-07-25 22:40:00|12.47|10.47|12.46|10.46|12.49|10.49|12.45|10.45|0
1721947500000|2024-07-25 22:45:00|12.47|10.47|12.47|10.47|12.48|10.48|12.45|10.45|0
1721947800000|2024-07-25 22:50:00|12.48|10.48|12.53|10.53|12.54|10.54|12.48|10.48|0
1721948100000|2024-07-25 22:55:00|12.52|10.52|12.51|10.51|12.52|10.52|12.5|10.5|0
1721948400000|2024-07-25 23:00:00|12.5|10.5|12.46|10.46|12.53|10.53|12.45|10.45|0
1721948700000|2024-07-25 23:05:00|12.47|10.47|12.47|10.47|12.48|10.48|12.45|10.45|0
1721949000000|2024-07-25 23:10:00|12.48|10.48|12.49|10.49|12.49|10.49|12.47|10.47|0
1721949300000|2024-07-25 23:15:00|12.51|10.51|12.48|10.48|12.51|10.51|12.47|10.47|0
1721949600000|2024-07-25 23:20:00|12.49|10.49|12.42|10.42|12.49|10.49|12.42|10.42|0
1721949900000|2024-07-25 23:25:00|12.43|10.43|12.43|10.43|12.45|10.45|12.42|10.42|0
1721950200000|2024-07-25 23:30:00|12.44|10.44|12.43|10.43|12.44|10.44|12.42|10.42|0
1721950500000|2024-07-25 23:35:00|12.42|10.42|12.42|10.42|12.43|10.43|12.41|10.41|0
1721950800000|2024-07-25 23:40:00|12.41|10.41|12.41|10.41|12.43|10.43|12.41|10.41|0
1721951100000|2024-07-25 23:45:00|12.42|10.42|12.44|10.44|12.45|10.45|12.41|10.41|0
1721951400000|2024-07-25 23:50:00|12.43|10.43|12.41|10.41|12.44|10.44|12.41|10.41|0
1721951700000|2024-07-25 23:55:00|12.42|10.42|12.39|10.39|12.42|10.42|12.38|10.38|0
1721952000000|2024-07-26 00:00:00|12.41|10.41|12.36|10.36|12.41|10.41|12.35|10.35|0
1721952300000|2024-07-26 00:05:00|12.35|10.35|12.28|10.28|12.35|10.35|12.28|10.28|0
1721952600000|2024-07-26 00:10:00|12.29|10.29|12.23|10.23|12.29|10.29|12.21|10.21|0
1721952900000|2024-07-26 00:15:00|12.04|10.44|12.07|10.47|12.08|10.48|12.04|10.44|0
1721953200000|2024-07-26 00:20:00|12.08|10.48|12.09|10.49|12.11|10.51|12.07|10.47|0
1721953500000|2024-07-26 00:25:00|12.1|10.5|12.09|10.49|12.1|10.5|12.07|10.47|0
1721953800000|2024-07-26 00:30:00|12.08|10.48|12.12|10.52|12.13|10.53|12.08|10.48|0
1721954100000|2024-07-26 00:35:00|12.13|10.53|12.07|10.47|12.13|10.53|12.07|10.47|0
1721954400000|2024-07-26 00:40:00|12.08|10.48|12.07|10.47|12.08|10.48|12.05|10.45|0
1721954700000|2024-07-26 00:45:00|12.08|10.48|12.12|10.52|12.12|10.52|12.08|10.48|0
1721955000000|2024-07-26 00:50:00|12.13|10.53|12.1|10.5|12.14|10.54|12.08|10.48|0
1721955300000|2024-07-26 00:55:00|12.11|10.51|12.1|10.5|12.11|10.51|12.09|10.49|0
1721955600000|2024-07-26 01:00:00|12.09|10.49|12.07|10.47|12.11|10.51|12.07|10.47|0
1721955900000|2024-07-26 01:05:00|12.08|10.48|12.07|10.47|12.08|10.48|12.04|10.44|0
1721956200000|2024-07-26 01:10:00|12.06|10.46|12.03|10.43|12.07|10.47|12.02|10.42|0
1721956500000|2024-07-26 01:15:00|12.02|10.42|12|10.4|12.02|10.42|11.98|10.38|0
1721956800000|2024-07-26 01:20:00|11.99|10.39|12.01|10.41|12.01|10.41|11.98|10.38|0
1721957100000|2024-07-26 01:25:00|12|10.4|12.01|10.41|12.03|10.43|12|10.4|0
1721957400000|2024-07-26 01:30:00|12.02|10.42|11.96|10.36|12.02|10.42|11.96|10.36|0
1721957700000|2024-07-26 01:35:00|11.97|10.37|11.91|10.31|11.97|10.37|11.9|10.3|0
1721958000000|2024-07-26 01:40:00|11.92|10.32|11.91|10.31|11.92|10.32|11.89|10.29|0
1721958300000|2024-07-26 01:45:00|11.92|10.32|11.88|10.28|11.92|10.32|11.87|10.27|0
1721958600000|2024-07-26 01:50:00|11.89|10.29|11.92|10.32|11.94|10.34|11.89|10.29|0
1721958900000|2024-07-26 01:55:00|11.93|10.33|11.91|10.31|11.93|10.33|11.9|10.3|0
1721959200000|2024-07-26 02:00:00|11.9|10.3|11.94|10.34|11.95|10.35|11.9|10.3|0
1721959500000|2024-07-26 02:05:00|11.93|10.33|11.92|10.32|11.95|10.35|11.91|10.31|0
1721959800000|2024-07-26 02:10:00|11.91|10.31|11.89|10.29|11.91|10.31|11.87|10.27|0
1721960100000|2024-07-26 02:15:00|11.9|10.3|11.86|10.26|11.9|10.3|11.86|10.26|0
1721960400000|2024-07-26 02:20:00|11.85|10.25|11.88|10.28|11.88|10.28|11.84|10.24|0
1721960700000|2024-07-26 02:25:00|11.89|10.29|11.85|10.25|11.89|10.29|11.85|10.25|0
1721961000000|2024-07-26 02:30:00|11.86|10.26|11.88|10.28|11.89|10.29|11.85|10.25|0
1721961300000|2024-07-26 02:35:00|11.89|10.29|11.92|10.32|11.92|10.32|11.89|10.29|0
1721961600000|2024-07-26 02:40:00|11.91|10.31|11.93|10.33|11.94|10.34|11.91|10.31|0
1721961900000|2024-07-26 02:45:00|11.94|10.34|11.95|10.35|11.95|10.35|11.93|10.33|0
1721962200000|2024-07-26 02:50:00|11.94|10.34|11.92|10.32|11.95|10.35|11.91|10.31|0
1721962500000|2024-07-26 02:55:00|11.91|10.31|11.94|10.34|11.94|10.34|11.9|10.3|0
1721962800000|2024-07-26 03:00:00|11.93|10.33|11.89|10.29|11.93|10.33|11.88|10.28|0
1721963100000|2024-07-26 03:05:00|11.88|10.28|11.94|10.34|11.94|10.34|11.86|10.26|0
1721963400000|2024-07-26 03:10:00|11.93|10.33|11.96|10.36|11.98|10.38|11.93|10.33|0
1721963700000|2024-07-26 03:15:00|11.95|10.35|11.9|10.3|11.96|10.36|11.89|10.29|0
1721964000000|2024-07-26 03:20:00|11.89|10.29|11.88|10.28|11.91|10.31|11.88|10.28|0
1721964300000|2024-07-26 03:25:00|11.87|10.27|11.86|10.26|11.88|10.28|11.85|10.25|0
1721964600000|2024-07-26 03:30:00|11.87|10.27|11.87|10.27|11.89|10.29|11.87|10.27|0
1721964900000|2024-07-26 03:35:00|11.86|10.26|11.88|10.28|11.89|10.29|11.86|10.26|0
1721965200000|2024-07-26 03:40:00|11.87|10.27|11.9|10.3|11.9|10.3|11.86|10.26|0
1721965500000|2024-07-26 03:45:00|11.89|10.29|11.9|10.3|11.91|10.31|11.89|10.29|0
1721965800000|2024-07-26 03:50:00|11.89|10.29|11.91|10.31|11.91|10.31|11.88|10.28|0
1721966100000|2024-07-26 03:55:00|11.9|10.3|11.9|10.3|11.91|10.31|11.89|10.29|0
1721966400000|2024-07-26 04:00:00|11.89|10.29|11.91|10.31|11.93|10.33|11.89|10.29|0
1721966700000|2024-07-26 04:05:00|11.9|10.3|11.87|10.27|11.91|10.31|11.87|10.27|0
1721967000000|2024-07-26 04:10:00|11.86|10.26|11.89|10.29|11.89|10.29|11.86|10.26|0
1721967300000|2024-07-26 04:15:00|11.88|10.28|11.88|10.28|11.89|10.29|11.87|10.27|0
1721967600000|2024-07-26 04:20:00|11.87|10.27|11.83|10.23|11.88|10.28|11.83|10.23|0
1721967900000|2024-07-26 04:25:00|11.84|10.24|11.8|10.2|11.85|10.25|11.79|10.19|0
1721968200000|2024-07-26 04:30:00|11.79|10.19|11.8|10.2|11.82|10.22|11.78|10.18|0
1721968500000|2024-07-26 04:35:00|11.79|10.19|11.79|10.19|11.81|10.21|11.79|10.19|0
1721968800000|2024-07-26 04:40:00|11.8|10.2|11.8|10.2|11.8|10.2|11.79|10.19|0
1721969100000|2024-07-26 04:45:00|11.81|10.21|11.79|10.19|11.81|10.21|11.78|10.18|0
1721969400000|2024-07-26 04:50:00|11.78|10.18|11.78|10.18|11.8|10.2|11.78|10.18|0
1721969700000|2024-07-26 04:55:00|11.77|10.17|11.78|10.18|11.79|10.19|11.76|10.16|0
1721970000000|2024-07-26 05:00:00|11.77|10.17|11.75|10.15|11.79|10.19|11.75|10.15|0
1721970300000|2024-07-26 05:05:00|11.74|10.14|11.76|10.16|11.78|10.18|11.74|10.14|0
1721970600000|2024-07-26 05:10:00|11.77|10.17|11.73|10.13|11.78|10.18|11.73|10.13|0
1721970900000|2024-07-26 05:15:00|11.74|10.14|11.74|10.14|11.75|10.15|11.72|10.12|0
1721971200000|2024-07-26 05:20:00|11.73|10.13|11.73|10.13|11.74|10.14|11.72|10.12|0
1721971500000|2024-07-26 05:25:00|11.72|10.12|11.71|10.11|11.73|10.13|11.71|10.11|0
1721971800000|2024-07-26 05:30:00|11.72|10.12|11.73|10.13|11.74|10.14|11.71|10.11|0
1721972100000|2024-07-26 05:35:00|11.74|10.14|11.77|10.17|11.77|10.17|11.72|10.12|0
1721972400000|2024-07-26 05:40:00|11.78|10.18|11.85|10.25|11.85|10.25|11.77|10.17|0
1721972700000|2024-07-26 05:45:00|11.84|10.24|11.88|10.28|11.9|10.3|11.83|10.23|0
1721973000000|2024-07-26 05:50:00|11.89|10.29|11.87|10.27|11.89|10.29|11.85|10.25|0
1721973300000|2024-07-26 05:55:00|11.88|10.28|11.92|10.32|11.92|10.32|11.86|10.26|0
1721973600000|2024-07-26 06:00:00|11.91|10.31|11.87|10.27|11.93|10.33|11.87|10.27|0
1721973900000|2024-07-26 06:05:00|11.86|10.26|11.75|10.15|11.86|10.26|11.71|10.11|0
1721974200000|2024-07-26 06:10:00|11.74|10.14|11.77|10.17|11.8|10.2|11.74|10.14|0
1721974500000|2024-07-26 06:15:00|11.78|10.18|11.81|10.21|11.81|10.21|11.75|10.15|0
1721974800000|2024-07-26 06:20:00|11.83|10.23|11.87|10.27|11.89|10.29|11.79|10.19|0
1721975100000|2024-07-26 06:25:00|11.88|10.28|11.88|10.28|11.9|10.3|11.85|10.25|0
1721975400000|2024-07-26 06:30:00|11.89|10.29|11.84|10.24|11.89|10.29|11.84|10.24|0
1721975700000|2024-07-26 06:35:00|11.85|10.25|11.82|10.22|11.87|10.27|11.81|10.21|0
1721976000000|2024-07-26 06:40:00|11.81|10.21|11.76|10.16|11.82|10.22|11.76|10.16|0
1721976300000|2024-07-26 06:45:00|11.77|10.17|11.79|10.19|11.8|10.2|11.76|10.16|0
1721976600000|2024-07-26 06:50:00|11.8|10.2|11.83|10.23|11.83|10.23|11.78|10.18|0
1721976900000|2024-07-26 06:55:00|11.84|10.24|11.84|10.24|11.86|10.26|11.79|10.19|0
1721977200000|2024-07-26 07:00:00|11.87|10.27|11.82|10.22|11.87|10.27|11.75|10.15|0
1721977500000|2024-07-26 07:05:00|11.81|10.21|11.83|10.23|11.85|10.25|11.78|10.18|0
1721977800000|2024-07-26 07:10:00|11.82|10.22|11.7|10.1|11.87|10.27|11.7|10.1|0
1721978100000|2024-07-26 07:15:00|11.72|10.12|11.82|10.22|11.82|10.22|11.66|10.06|0
1721978400000|2024-07-26 07:20:00|11.81|10.21|11.84|10.24|12.22|10.62|11.76|10.16|0
1721978700000|2024-07-26 07:25:00|11.82|10.22|11.74|10.14|11.82|10.22|11.7|10.1|0
1721979000000|2024-07-26 07:30:00|11.76|10.16|11.68|10.08|11.77|10.17|11.65|10.05|0
1721979300000|2024-07-26 07:35:00|11.67|10.07|11.66|10.06|11.7|10.1|11.64|10.04|0
1721979600000|2024-07-26 07:40:00|11.67|10.07|11.67|10.07|11.69|10.09|11.61|10.01|0
1721979900000|2024-07-26 07:45:00|11.66|10.06|11.72|10.12|11.73|10.13|11.66|10.06|0
1721980200000|2024-07-26 07:50:00|11.71|10.11|11.62|10.02|11.71|10.11|11.62|10.02|0
1721980500000|2024-07-26 07:55:00|11.63|10.03|11.59|9.99|11.63|10.03|11.59|9.99|0
1721980800000|2024-07-26 08:00:00|11.6|10|11.62|10.02|11.63|10.03|11.55|9.95|0
1721981100000|2024-07-26 08:05:00|11.63|10.03|11.54|9.94|11.63|10.03|11.53|9.93|0
1721981400000|2024-07-26 08:10:00|11.55|9.95|11.51|9.91|11.57|9.97|11.48|9.88|0
1721981700000|2024-07-26 08:15:00|11.52|9.92|11.47|9.87|11.52|9.92|11.44|9.84|0
1721982000000|2024-07-26 08:20:00|11.48|9.88|11.53|9.93|11.82|10.22|11.48|9.88|0
1721982300000|2024-07-26 08:25:00|11.43|9.83|11.4|9.8|11.44|9.84|11.37|9.77|0
1721982600000|2024-07-26 08:30:00|11.39|9.79|11.42|9.82|11.43|9.83|11.36|9.76|0
1721982900000|2024-07-26 08:35:00|11.41|9.81|11.37|9.77|11.44|9.84|11.37|9.77|0
1721983200000|2024-07-26 08:40:00|11.38|9.78|11.38|9.78|11.41|9.81|11.33|9.73|0
1721983500000|2024-07-26 08:45:00|11.39|9.79|11.33|9.73|11.39|9.79|11.33|9.73|0
1721983800000|2024-07-26 08:50:00|11.34|9.74|11.33|9.73|11.37|9.77|11.32|9.72|0
1721984100000|2024-07-26 08:55:00|11.32|9.72|11.2|9.6|11.32|9.72|11.2|9.6|0
1721984400000|2024-07-26 09:00:00|11.21|9.61|11.27|9.67|11.3|9.7|11.2|9.6|0
1721984700000|2024-07-26 09:05:00|11.28|9.68|11.3|9.7|11.33|9.73|11.27|9.67|0
1721985000000|2024-07-26 09:10:00|11.31|9.71|11.25|9.65|11.33|9.73|11.22|9.62|0
1721985300000|2024-07-26 09:15:00|11.23|9.63|11.26|9.66|11.26|9.66|11.21|9.61|0
1721985600000|2024-07-26 09:20:00|11.27|9.67|11.31|9.71|11.34|9.74|11.27|9.67|0
1721985900000|2024-07-26 09:25:00|11.3|9.7|11.34|9.74|11.36|9.76|11.29|9.69|0
1721986200000|2024-07-26 09:30:00|11.35|9.75|11.34|9.74|11.36|9.76|11.31|9.71|0
1721986500000|2024-07-26 09:35:00|11.33|9.73|11.29|9.69|11.34|9.74|11.28|9.68|0
1721986800000|2024-07-26 09:40:00|11.3|9.7|11.35|9.75|11.35|9.75|11.3|9.7|0
1721987100000|2024-07-26 09:45:00|11.34|9.74|11.34|9.74|11.35|9.75|11.31|9.71|0
1721987400000|2024-07-26 09:50:00|11.35|9.75|11.3|9.7|11.35|9.75|11.28|9.68|0
1721987700000|2024-07-26 09:55:00|11.31|9.71|11.33|9.73|11.34|9.74|11.29|9.69|0
1721988000000|2024-07-26 10:00:00|11.32|9.72|11.34|9.74|11.36|9.76|11.3|9.7|0
1721988300000|2024-07-26 10:05:00|11.33|9.73|11.3|9.7|11.33|9.73|11.3|9.7|0
1721988600000|2024-07-26 10:10:00|11.31|9.71|11.33|9.73|11.35|9.75|11.3|9.7|0
1721988900000|2024-07-26 10:15:00|11.32|9.72|11.34|9.74|11.34|9.74|11.31|9.71|0
1721989200000|2024-07-26 10:20:00|11.33|9.73|11.38|9.78|11.38|9.78|11.31|9.71|0
1721989500000|2024-07-26 10:25:00|11.37|9.77|11.33|9.73|11.37|9.77|11.31|9.71|0
1721989800000|2024-07-26 10:30:00|11.32|9.72|11.25|9.65|11.33|9.73|11.22|9.62|0
1721990100000|2024-07-26 10:35:00|11.24|9.64|11.28|9.68|11.29|9.69|11.24|9.64|0
1721990400000|2024-07-26 10:40:00|11.27|9.67|11.31|9.71|11.31|9.71|11.25|9.65|0
1721990700000|2024-07-26 10:45:00|11.3|9.7|11.32|9.72|11.36|9.76|11.3|9.7|0
1721991000000|2024-07-26 10:50:00|11.31|9.71|11.31|9.71|11.33|9.73|11.3|9.7|0
1721991300000|2024-07-26 10:55:00|11.32|9.72|11.35|9.75|11.37|9.77|11.31|9.71|0
1721991600000|2024-07-26 11:00:00|11.37|9.77|11.38|9.78|11.43|9.83|11.33|9.73|0
1721991900000|2024-07-26 11:05:00|11.39|9.79|11.3|9.7|11.39|9.79|11.3|9.7|0
1721992200000|2024-07-26 11:10:00|11.29|9.69|11.29|9.69|11.3|9.7|11.24|9.64|0
1721992500000|2024-07-26 11:15:00|11.31|9.71|11.33|9.73|11.34|9.74|11.29|9.69|0
1721992800000|2024-07-26 11:20:00|11.34|9.74|11.32|9.72|11.35|9.75|11.32|9.72|0
1721993100000|2024-07-26 11:25:00|11.33|9.73|11.29|9.69|11.37|9.77|11.29|9.69|0
1721993400000|2024-07-26 11:30:00|11.28|9.68|11.3|9.7|11.3|9.7|11.27|9.67|0
1721993700000|2024-07-26 11:35:00|11.29|9.69|11.27|9.67|11.3|9.7|11.27|9.67|0
1721994000000|2024-07-26 11:40:00|11.26|9.66|11.28|9.68|11.3|9.7|11.25|9.65|0
1721994300000|2024-07-26 11:45:00|11.27|9.67|11.23|9.63|11.27|9.67|11.22|9.62|0
1721994600000|2024-07-26 11:50:00|11.24|9.64|11.19|9.59|11.24|9.64|11.19|9.59|0
1721994900000|2024-07-26 11:55:00|11.2|9.6|11.17|9.57|11.2|9.6|11.17|9.57|0
1721995200000|2024-07-26 12:00:00|11.18|9.58|11.18|9.58|11.19|9.59|11.17|9.57|0
1721995500000|2024-07-26 12:05:00|11.19|9.59|11.18|9.58|11.19|9.59|11.16|9.56|0
1721995800000|2024-07-26 12:10:00|11.17|9.57|11.2|9.6|11.2|9.6|11.16|9.56|0
1721996100000|2024-07-26 12:15:00|11.21|9.61|11.24|9.64|11.26|9.66|11.21|9.61|0
1721996400000|2024-07-26 12:20:00|11.25|9.65|11.18|9.58|11.25|9.65|11.18|9.58|0
1721996700000|2024-07-26 12:25:00|11.19|9.59|11.23|9.63|11.25|9.65|11.17|9.57|0
1721997000000|2024-07-26 12:30:00|11.21|9.61|11.22|9.62|11.39|9.79|11.12|9.52|0
1721997300000|2024-07-26 12:35:00|11.2|9.6|11.17|9.57|11.26|9.66|11.17|9.57|0
1721997600000|2024-07-26 12:40:00|11.16|9.56|11.24|9.64|11.27|9.67|11.13|9.53|0
1721997900000|2024-07-26 12:45:00|11.25|9.65|11.27|9.67|11.3|9.7|11.25|9.65|0
1721998200000|2024-07-26 12:50:00|11.28|9.68|11.25|9.65|11.28|9.68|11.19|9.59|0
1721998500000|2024-07-26 12:55:00|11.24|9.64|11.22|9.62|11.28|9.68|11.16|9.56|0
1721998800000|2024-07-26 13:00:00|11.24|9.64|11.26|9.66|11.27|9.67|11.24|9.64|0
1721999100000|2024-07-26 13:05:00|11.27|9.67|11.24|9.64|11.29|9.69|11.21|9.61|0
1721999400000|2024-07-26 13:10:00|11.23|9.63|11.27|9.67|11.29|9.69|11.23|9.63|0
1721999700000|2024-07-26 13:15:00|11.26|9.66|11.31|9.71|11.33|9.73|11.25|9.65|0
1722000000000|2024-07-26 13:20:00|11.32|9.72|11.31|9.71|11.32|9.72|11.26|9.66|0
1722000300000|2024-07-26 13:25:00|11.29|9.69|11.27|9.67|11.31|9.71|11.22|9.62|0
1722000600000|2024-07-26 13:30:00|11.28|9.68|11.36|9.76|11.47|9.87|11.26|9.66|0
1722000900000|2024-07-26 13:35:00|11.33|9.73|11.14|9.54|11.33|9.73|11.13|9.53|0
1722001200000|2024-07-26 13:40:00|11.13|9.53|11.12|9.52|11.36|9.76|11.09|9.49|0
1722001500000|2024-07-26 13:45:00|11.13|9.53|11.3|9.7|11.3|9.7|11.09|9.49|0
1722001800000|2024-07-26 13:50:00|11.27|9.67|11.28|9.68|11.32|9.72|11.16|9.56|0
1722002100000|2024-07-26 13:55:00|11.3|9.7|11.12|9.52|11.3|9.7|11.12|9.52|0
1722002400000|2024-07-26 14:00:00|11.15|9.55|11.38|9.78|11.38|9.78|10.93|9.33|0
1722002700000|2024-07-26 14:05:00|11.36|9.76|11.41|9.81|11.57|9.97|11.25|9.65|0
1722003000000|2024-07-26 14:10:00|11.4|9.8|11.33|9.73|11.41|9.81|11.17|9.57|0
1722003300000|2024-07-26 14:15:00|11.34|9.74|11.33|9.73|11.38|9.78|11.19|9.59|0
1722003600000|2024-07-26 14:20:00|11.3|9.7|11.07|9.47|11.3|9.7|11.04|9.44|0
1722003900000|2024-07-26 14:25:00|11.05|9.45|11.07|9.47|11.08|9.48|10.87|9.27|0
1722004200000|2024-07-26 14:30:00|11.05|9.45|11.47|9.87|11.47|9.87|11.05|9.45|0
1722004500000|2024-07-26 14:35:00|11.49|9.89|11.28|9.68|11.52|9.92|11.21|9.61|0
1722004800000|2024-07-26 14:40:00|11.27|9.67|11.2|9.6|11.31|9.71|11.05|9.45|0
1722005100000|2024-07-26 14:45:00|11.19|9.59|11.19|9.59|11.25|9.65|11.1|9.5|0
1722005400000|2024-07-26 14:50:00|11.18|9.58|11.17|9.57|11.26|9.66|11.13|9.53|0
1722005700000|2024-07-26 14:55:00|11.18|9.58|10.98|9.38|11.22|9.62|10.97|9.37|0
1722006000000|2024-07-26 15:00:00|10.99|9.39|10.93|9.33|11.01|9.41|10.88|9.28|0
1722006300000|2024-07-26 15:05:00|10.94|9.34|11.29|9.69|11.29|9.69|10.86|9.26|0
1722006600000|2024-07-26 15:10:00|11.27|9.67|10.95|9.35|11.27|9.67|10.89|9.29|0
1722006900000|2024-07-26 15:15:00|10.96|9.36|11.06|9.46|11.1|9.5|10.96|9.36|0
1722007200000|2024-07-26 15:20:00|11.05|9.45|10.96|9.36|11.09|9.49|10.94|9.34|0
1722007500000|2024-07-26 15:25:00|10.95|9.35|10.83|9.23|11.05|9.45|10.8|9.2|0
1722007800000|2024-07-26 15:30:00|10.82|9.22|10.83|9.23|10.83|9.23|10.72|9.12|0
1722008100000|2024-07-26 15:35:00|10.85|9.25|10.71|9.11|10.89|9.29|10.71|9.11|0
1722008400000|2024-07-26 15:40:00|10.72|9.12|10.65|9.05|10.77|9.17|10.65|9.05|0
1722008700000|2024-07-26 15:45:00|10.66|9.06|10.47|8.87|10.95|9.35|10.47|8.87|0
1722009000000|2024-07-26 15:50:00|10.46|8.86|10.66|9.06|10.68|9.08|10.44|8.84|0
1722009300000|2024-07-26 15:55:00|10.65|9.05|10.56|8.96|10.68|9.08|10.54|8.94|0
1722009600000|2024-07-26 16:00:00|10.55|8.95|10.44|8.84|10.57|8.97|10.43|8.83|0
1722009900000|2024-07-26 16:05:00|10.45|8.85|10.33|8.73|10.46|8.86|10.33|8.73|0
1722010200000|2024-07-26 16:10:00|10.34|8.74|10.47|8.87|10.52|8.92|10.31|8.71|0
1722010500000|2024-07-26 16:15:00|10.46|8.86|10.46|8.86|10.5|8.9|10.42|8.82|0
1722010800000|2024-07-26 16:20:00|10.47|8.87|10.44|8.84|10.5|8.9|10.42|8.82|0
1722011100000|2024-07-26 16:25:00|10.45|8.85|10.39|8.79|10.45|8.85|10.33|8.73|0
1722011400000|2024-07-26 16:30:00|10.37|8.77|10.37|8.77|10.38|8.78|10.3|8.7|0
1722011700000|2024-07-26 16:35:00|10.38|8.78|10.34|8.74|10.45|8.85|10.34|8.74|0
1722012000000|2024-07-26 16:40:00|10.35|8.75|10.5|8.9|10.78|9.18|10.31|8.71|0
1722012300000|2024-07-26 16:45:00|10.49|8.89|10.54|8.94|10.58|8.98|10.46|8.86|0
1722012600000|2024-07-26 16:50:00|10.53|8.93|10.46|8.86|10.55|8.95|10.41|8.81|0
1722012900000|2024-07-26 16:55:00|10.47|8.87|10.41|8.81|10.48|8.88|10.39|8.79|0
1722013200000|2024-07-26 17:00:00|10.4|8.8|10.42|8.82|10.5|8.9|10.39|8.79|0
1722013500000|2024-07-26 17:05:00|10.43|8.83|10.51|8.91|10.52|8.92|10.41|8.81|0
1722013800000|2024-07-26 17:10:00|10.5|8.9|10.48|8.88|10.5|8.9|10.42|8.82|0
1722014100000|2024-07-26 17:15:00|10.47|8.87|10.43|8.83|10.47|8.87|10.41|8.81|0
1722014400000|2024-07-26 17:20:00|10.42|8.82|10.43|8.83|10.46|8.86|10.42|8.82|0
1722014700000|2024-07-26 17:25:00|10.42|8.82|10.34|8.74|10.43|8.83|10.32|8.72|0
1722015000000|2024-07-26 17:30:00|10.35|8.75|10.6|9|10.61|9.01|10.33|8.73|0
1722015300000|2024-07-26 17:35:00|10.59|8.99|10.94|9.34|10.98|9.38|10.59|8.99|0
1722015600000|2024-07-26 17:40:00|10.95|9.35|10.89|9.29|11|9.4|10.87|9.27|0
1722015900000|2024-07-26 17:45:00|10.9|9.3|10.88|9.28|10.93|9.33|10.71|9.11|0
1722016200000|2024-07-26 17:50:00|10.89|9.29|10.79|9.19|10.96|9.36|10.79|9.19|0
1722016500000|2024-07-26 17:55:00|10.8|9.2|10.8|9.2|10.87|9.27|10.78|9.18|0
1722016800000|2024-07-26 18:00:00|10.81|9.21|10.81|9.21|10.83|9.23|10.72|9.12|0
1722017100000|2024-07-26 18:05:00|10.82|9.22|10.74|9.14|10.86|9.26|10.74|9.14|0
1722017400000|2024-07-26 18:10:00|10.75|9.15|10.78|9.18|10.78|9.18|10.69|9.09|0
1722017700000|2024-07-26 18:15:00|10.76|9.16|10.88|9.28|10.89|9.29|10.71|9.11|0
1722018000000|2024-07-26 18:20:00|10.89|9.29|10.83|9.23|10.92|9.32|10.81|9.21|0
1722018300000|2024-07-26 18:25:00|10.82|9.22|10.9|9.3|10.9|9.3|10.78|9.18|0
1722018600000|2024-07-26 18:30:00|10.89|9.29|10.85|9.25|10.93|9.33|10.84|9.24|0
1722018900000|2024-07-26 18:35:00|10.83|9.23|10.83|9.23|10.89|9.29|10.8|9.2|0
1722019200000|2024-07-26 18:40:00|10.82|9.22|10.91|9.31|11.14|9.54|10.82|9.22|0
1722019500000|2024-07-26 18:45:00|10.92|9.32|10.94|9.34|11.03|9.43|10.91|9.31|0
1722019800000|2024-07-26 18:50:00|10.93|9.33|11.09|9.49|11.1|9.5|10.93|9.33|0
1722020100000|2024-07-26 18:55:00|11.08|9.48|11.1|9.5|11.11|9.51|11.01|9.41|0
1722020400000|2024-07-26 19:00:00|11.11|9.51|11.15|9.55|11.16|9.56|11.09|9.49|0
1722020700000|2024-07-26 19:05:00|11.16|9.56|11.05|9.45|11.21|9.61|11.04|9.44|0
1722021000000|2024-07-26 19:10:00|11.06|9.46|11.01|9.41|11.1|9.5|10.94|9.34|0
1722021300000|2024-07-26 19:15:00|11.02|9.42|10.66|9.06|11.09|9.49|10.51|8.91|0
1722021600000|2024-07-26 19:20:00|10.67|9.07|10.53|8.93|10.69|9.09|10.53|8.93|0
1722021900000|2024-07-26 19:25:00|10.52|8.92|10.47|8.87|10.55|8.95|10.4|8.8|0
1722022200000|2024-07-26 19:30:00|10.46|8.86|10.81|9.21|10.86|9.26|10.46|8.86|0
1722022500000|2024-07-26 19:35:00|10.83|9.23|10.74|9.14|10.85|9.25|10.73|9.13|0
1722022800000|2024-07-26 19:40:00|10.73|9.13|10.55|8.95|10.75|9.15|10.55|8.95|0
1722023100000|2024-07-26 19:45:00|10.54|8.94|10.35|8.75|10.61|9.01|10.34|8.74|0
1722023400000|2024-07-26 19:50:00|10.32|8.72|10.65|9.05|10.65|9.05|10.28|8.68|0
1722023700000|2024-07-26 19:55:00|10.64|9.04|10.37|8.77|10.71|9.11|10.33|8.73|0
1722024000000|2024-07-26 20:00:00|10.43|8.83|10.38|8.78|10.43|8.83|10.34|8.74|0
1722024300000|2024-07-26 20:05:00|10.39|8.79|10.34|8.74|10.41|8.81|10.33|8.73|0
1722024600000|2024-07-26 20:10:00|10.33|8.73|10.35|8.75|10.35|8.75|10.3|8.7|0
1721779500000|2024-07-24 00:05:00|10.45|8.45|10.41|8.41|10.46|8.46|10.41|8.41|0
1721779800000|2024-07-24 00:10:00|10.4|8.4|10.4|8.4|10.42|8.42|10.38|8.38|0
1721780100000|2024-07-24 00:15:00|10.21|8.61|10.21|8.61|10.22|8.62|10.19|8.59|0
1721780400000|2024-07-24 00:20:00|10.2|8.6|10.22|8.62|10.22|8.62|10.2|8.6|0
1721780700000|2024-07-24 00:25:00|10.21|8.61|10.21|8.61|10.24|8.64|10.2|8.6|0
1721781000000|2024-07-24 00:30:00|10.2|8.6|10.23|8.63|10.23|8.63|10.2|8.6|0
1721781300000|2024-07-24 00:35:00|10.22|8.62|10.18|8.58|10.22|8.62|10.18|8.58|0
1721781600000|2024-07-24 00:40:00|10.17|8.57|10.15|8.55|10.18|8.58|10.15|8.55|0
1721781900000|2024-07-24 00:45:00|10.14|8.54|10.15|8.55|10.15|8.55|10.13|8.53|0
1721782200000|2024-07-24 00:50:00|10.14|8.54|10.16|8.56|10.17|8.57|10.13|8.53|0
1721782500000|2024-07-24 00:55:00|10.15|8.55|10.15|8.55|10.17|8.57|10.15|8.55|0
1721782800000|2024-07-24 01:00:00|10.14|8.54|10.15|8.55|10.16|8.56|10.14|8.54|0
1721783100000|2024-07-24 01:05:00|10.14|8.54|10.15|8.55|10.15|8.55|10.13|8.53|0
1721783400000|2024-07-24 01:10:00|10.14|8.54|10.16|8.56|10.17|8.57|10.14|8.54|0
1721783700000|2024-07-24 01:15:00|10.15|8.55|10.14|8.54|10.16|8.56|10.14|8.54|0
1721784000000|2024-07-24 01:20:00|10.15|8.55|10.15|8.55|10.15|8.55|10.13|8.53|0
1721784300000|2024-07-24 01:25:00|10.14|8.54|10.13|8.53|10.15|8.55|10.12|8.52|0
1721784600000|2024-07-24 01:30:00|10.12|8.52|10.13|8.53|10.14|8.54|10.11|8.51|0
1721784900000|2024-07-24 01:35:00|10.14|8.54|10.14|8.54|10.16|8.56|10.13|8.53|0
1721785200000|2024-07-24 01:40:00|10.13|8.53|10.14|8.54|10.15|8.55|10.13|8.53|0
1721785500000|2024-07-24 01:45:00|10.15|8.55|10.17|8.57|10.18|8.58|10.14|8.54|0
1721785800000|2024-07-24 01:50:00|10.16|8.56|10.19|8.59|10.19|8.59|10.16|8.56|0
1721786100000|2024-07-24 01:55:00|10.18|8.58|10.18|8.58|10.19|8.59|10.18|8.58|0
1721786400000|2024-07-24 02:00:00|10.19|8.59|10.2|8.6|10.2|8.6|10.18|8.58|0
1721786700000|2024-07-24 02:05:00|10.19|8.59|10.16|8.56|10.2|8.6|10.16|8.56|0
1721787000000|2024-07-24 02:10:00|10.17|8.57|10.18|8.58|10.18|8.58|10.16|8.56|0
1721787300000|2024-07-24 02:15:00|10.19|8.59|10.18|8.58|10.19|8.59|10.17|8.57|0
1721787600000|2024-07-24 02:20:00|10.19|8.59|10.18|8.58|10.19|8.59|10.18|8.58|0
1721787900000|2024-07-24 02:25:00|10.19|8.59|10.17|8.57|10.19|8.59|10.17|8.57|0
1721788200000|2024-07-24 02:30:00|10.18|8.58|10.17|8.57|10.18|8.58|10.16|8.56|0
1721788500000|2024-07-24 02:35:00|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1721788800000|2024-07-24 02:40:00|10.2|8.6|10.2|8.6|10.21|8.61|10.2|8.6|0
1721789100000|2024-07-24 02:45:00|10.21|8.61|10.2|8.6|10.22|8.62|10.19|8.59|0
1721789400000|2024-07-24 02:50:00|10.19|8.59|10.2|8.6|10.2|8.6|10.19|8.59|0
1721789700000|2024-07-24 02:55:00|10.19|8.59|10.19|8.59|10.2|8.6|10.18|8.58|0
1721790000000|2024-07-24 03:00:00|10.18|8.58|10.18|8.58|10.18|8.58|10.17|8.57|0
1721790300000|2024-07-24 03:05:00|10.19|8.59|10.19|8.59|10.21|8.61|10.18|8.58|0
1721790600000|2024-07-24 03:10:00|10.2|8.6|10.2|8.6|10.2|8.6|10.19|8.59|0
1721790900000|2024-07-24 03:15:00|10.19|8.59|10.21|8.61|10.21|8.61|10.19|8.59|0
1721791200000|2024-07-24 03:20:00|10.2|8.6|10.25|8.65|10.25|8.65|10.2|8.6|0
1721791500000|2024-07-24 03:25:00|10.26|8.66|10.24|8.64|10.26|8.66|10.23|8.63|0
1721791800000|2024-07-24 03:30:00|10.23|8.63|10.26|8.66|10.27|8.67|10.22|8.62|0
1721792100000|2024-07-24 03:35:00|10.25|8.65|10.25|8.65|10.26|8.66|10.24|8.64|0
1721792400000|2024-07-24 03:40:00|10.24|8.64|10.25|8.65|10.26|8.66|10.24|8.64|0
1721792700000|2024-07-24 03:45:00|10.24|8.64|10.23|8.63|10.24|8.64|10.23|8.63|0
1721793000000|2024-07-24 03:50:00|10.24|8.64|10.25|8.65|10.25|8.65|10.23|8.63|0
1721793300000|2024-07-24 03:55:00|10.24|8.64|10.25|8.65|10.25|8.65|10.24|8.64|0
1721793600000|2024-07-24 04:00:00|10.24|8.64|10.25|8.65|10.25|8.65|10.24|8.64|0
1721793900000|2024-07-24 04:05:00|10.24|8.64|10.26|8.66|10.26|8.66|10.24|8.64|0
1721794200000|2024-07-24 04:10:00|10.27|8.67|10.39|8.79|10.4|8.8|10.25|8.65|0
1721794500000|2024-07-24 04:15:00|10.4|8.8|10.43|8.83|10.43|8.83|10.39|8.79|0
1721794800000|2024-07-24 04:20:00|10.42|8.82|9.55|7.95|10.58|8.98|8.72|7.12|0
1721795100000|2024-07-24 04:25:00|9.56|7.96|9.56|7.96|9.56|7.96|9.54|7.94|0
1721795400000|2024-07-24 04:30:00|9.55|7.95|9.54|7.94|9.56|7.96|9.53|7.93|0
1721795700000|2024-07-24 04:35:00|9.53|7.93|9.54|7.94|9.54|7.94|9.52|7.92|0
1721796000000|2024-07-24 04:40:00|9.53|7.93|9.54|7.94|9.54|7.94|9.53|7.93|0
1721796300000|2024-07-24 04:45:00|9.53|7.93|9.51|7.91|9.54|7.94|9.51|7.91|0
1721796600000|2024-07-24 04:50:00|9.52|7.92|9.52|7.92|9.53|7.93|9.51|7.91|0
1721796900000|2024-07-24 04:55:00|9.53|7.93|9.55|7.95|9.56|7.96|9.52|7.92|0
1721797200000|2024-07-24 05:00:00|9.54|7.94|9.51|7.91|9.55|7.95|9.5|7.9|0
1721797500000|2024-07-24 05:05:00|9.5|7.9|9.5|7.9|9.52|7.92|9.5|7.9|0
1721797800000|2024-07-24 05:10:00|9.51|7.91|9.49|7.89|9.51|7.91|9.47|7.87|0
1721798100000|2024-07-24 05:15:00|9.48|7.88|9.46|7.86|9.48|7.88|9.45|7.85|0
1721798400000|2024-07-24 05:20:00|9.45|7.85|9.42|7.82|9.46|7.86|9.41|7.81|0
1721798700000|2024-07-24 05:25:00|9.41|7.81|9.41|7.81|9.42|7.82|9.4|7.8|0
1721799000000|2024-07-24 05:30:00|9.4|7.8|9.4|7.8|9.41|7.81|9.4|7.8|0
1721799300000|2024-07-24 05:35:00|9.41|7.81|9.39|7.79|9.41|7.81|9.38|7.78|0
1721799600000|2024-07-24 05:40:00|9.4|7.8|9.4|7.8|9.4|7.8|9.38|7.78|0
1721799900000|2024-07-24 05:45:00|9.39|7.79|9.44|7.84|9.44|7.84|9.39|7.79|0
1721800200000|2024-07-24 05:50:00|9.43|7.83|9.46|7.86|9.54|7.94|9.38|7.78|0
1721800500000|2024-07-24 05:55:00|9.45|7.85|9.47|7.87|9.47|7.87|9.45|7.85|0
1721800800000|2024-07-24 06:00:00|9.46|7.86|9.51|7.91|9.53|7.93|9.45|7.85|0
1721801100000|2024-07-24 06:05:00|9.52|7.92|9.46|7.86|9.52|7.92|9.43|7.83|0
1721801400000|2024-07-24 06:10:00|9.47|7.87|9.53|7.93|9.54|7.94|9.46|7.86|0
1721801700000|2024-07-24 06:15:00|9.54|7.94|9.54|7.94|9.58|7.98|9.53|7.93|0
1721802000000|2024-07-24 06:20:00|9.53|7.93|9.5|7.9|9.55|7.95|9.49|7.89|0
1721802300000|2024-07-24 06:25:00|9.49|7.89|9.22|7.62|9.78|8.18|9.04|7.44|0
1721802600000|2024-07-24 06:30:00|9.23|7.63|9.31|7.71|9.33|7.73|9.23|7.63|0
1721802900000|2024-07-24 06:35:00|9.29|7.69|9.29|7.69|9.32|7.72|9.29|7.69|0
1721803200000|2024-07-24 06:40:00|9.28|7.68|9.28|7.68|9.3|7.7|9.27|7.67|0
1721803500000|2024-07-24 06:45:00|9.27|7.67|9.26|7.66|9.27|7.67|9.22|7.62|0
1721803800000|2024-07-24 06:50:00|9.25|7.65|9.28|7.68|9.29|7.69|9.25|7.65|0
1721804100000|2024-07-24 06:55:00|9.27|7.67|9.29|7.69|9.3|7.7|9.26|7.66|0
1721804400000|2024-07-24 07:00:00|9.28|7.68|9.26|7.66|9.32|7.72|9.26|7.66|0
1721804700000|2024-07-24 07:05:00|9.25|7.65|9.23|7.63|9.26|7.66|9.22|7.62|0
1721805000000|2024-07-24 07:10:00|9.22|7.62|9.19|7.59|9.22|7.62|9.19|7.59|0
1721805300000|2024-07-24 07:15:00|9.2|7.6|9.18|7.58|9.24|7.64|9.17|7.57|0
1721805600000|2024-07-24 07:20:00|9.19|7.59|9.18|7.58|9.2|7.6|9.15|7.55|0
1721805900000|2024-07-24 07:25:00|9.17|7.57|9.21|7.61|9.24|7.64|9.17|7.57|0
1721806200000|2024-07-24 07:30:00|9.22|7.62|9.23|7.63|9.23|7.63|9.19|7.59|0
1721806500000|2024-07-24 07:35:00|9.22|7.62|9.18|7.58|9.23|7.63|9.18|7.58|0
1721806800000|2024-07-24 07:40:00|9.19|7.59|9.25|7.65|9.25|7.65|9.19|7.59|0
1721807100000|2024-07-24 07:45:00|9.24|7.64|9.25|7.65|9.27|7.67|9.22|7.62|0
1721807400000|2024-07-24 07:50:00|9.24|7.64|9.31|7.71|9.32|7.72|9.23|7.63|0
1721807700000|2024-07-24 07:55:00|9.32|7.72|9.31|7.71|9.32|7.72|9.26|7.66|0
1721808000000|2024-07-24 08:00:00|9.3|7.7|9.29|7.69|9.32|7.72|9.26|7.66|0
1721808300000|2024-07-24 08:05:00|9.28|7.68|9.3|7.7|9.3|7.7|9.28|7.68|0
1721808600000|2024-07-24 08:10:00|9.31|7.71|9.36|7.76|9.36|7.76|9.28|7.68|0
1721808900000|2024-07-24 08:15:00|9.38|7.78|9.39|7.79|9.42|7.82|9.32|7.72|0
1721809200000|2024-07-24 08:20:00|9.4|7.8|9.39|7.79|9.4|7.8|9.34|7.74|0
1721809500000|2024-07-24 08:25:00|9.4|7.8|9.44|7.84|9.44|7.84|9.39|7.79|0
1721809800000|2024-07-24 08:30:00|9.43|7.83|9.4|7.8|9.43|7.83|9.39|7.79|0
1721810100000|2024-07-24 08:35:00|9.39|7.79|9.32|7.72|9.41|7.81|9.32|7.72|0
1721810400000|2024-07-24 08:40:00|9.33|7.73|9.27|7.67|9.34|7.74|9.25|7.65|0
1721810700000|2024-07-24 08:45:00|9.26|7.66|9.25|7.65|9.27|7.67|9.24|7.64|0
1721811000000|2024-07-24 08:50:00|9.24|7.64|9.24|7.64|9.25|7.65|9.22|7.62|0
1721811300000|2024-07-24 08:55:00|9.25|7.65|9.23|7.63|9.25|7.65|9.22|7.62|0
1721811600000|2024-07-24 09:00:00|9.22|7.62|9.24|7.64|9.26|7.66|9.22|7.62|0
1721811900000|2024-07-24 09:05:00|9.25|7.65|9.25|7.65|9.27|7.67|9.23|7.63|0
1721812200000|2024-07-24 09:10:00|9.24|7.64|9.29|7.69|9.29|7.69|9.24|7.64|0
1721812500000|2024-07-24 09:15:00|9.28|7.68|9.33|7.73|9.35|7.75|9.26|7.66|0
1721812800000|2024-07-24 09:20:00|9.32|7.72|9.34|7.74|9.35|7.75|9.31|7.71|0
1721813100000|2024-07-24 09:25:00|9.33|7.73|9.36|7.76|9.39|7.79|9.33|7.73|0
1721813400000|2024-07-24 09:30:00|9.37|7.77|9.33|7.73|9.37|7.77|9.33|7.73|0
1721813700000|2024-07-24 09:35:00|9.34|7.74|9.36|7.76|9.37|7.77|9.32|7.72|0
1721814000000|2024-07-24 09:40:00|9.37|7.77|9.34|7.74|9.38|7.78|9.34|7.74|0
1721814300000|2024-07-24 09:45:00|9.35|7.75|9.31|7.71|9.35|7.75|9.3|7.7|0
1721814600000|2024-07-24 09:50:00|9.33|7.73|9.31|7.71|9.33|7.73|9.29|7.69|0
1721814900000|2024-07-24 09:55:00|9.32|7.72|9.3|7.7|9.32|7.72|9.28|7.68|0
1721815200000|2024-07-24 10:00:00|9.31|7.71|9.25|7.65|9.32|7.72|9.25|7.65|0
1721815500000|2024-07-24 10:05:00|9.26|7.66|9.27|7.67|9.27|7.67|9.25|7.65|0
1721815800000|2024-07-24 10:10:00|9.26|7.66|9.24|7.64|9.27|7.67|9.24|7.64|0
1721816100000|2024-07-24 10:15:00|9.25|7.65|9.25|7.65|9.27|7.67|9.24|7.64|0
1721816400000|2024-07-24 10:20:00|9.24|7.64|9.2|7.6|9.24|7.64|9.19|7.59|0
1721816700000|2024-07-24 10:25:00|9.19|7.59|9.22|7.62|9.23|7.63|9.17|7.57|0
1721817000000|2024-07-24 10:30:00|9.23|7.63|9.24|7.64|9.27|7.67|9.21|7.61|0
1721817300000|2024-07-24 10:35:00|9.25|7.65|9.25|7.65|9.26|7.66|9.23|7.63|0
1721817600000|2024-07-24 10:40:00|9.24|7.64|9.29|7.69|9.3|7.7|9.24|7.64|0
1721817900000|2024-07-24 10:45:00|9.28|7.68|9.21|7.61|9.28|7.68|9.02|7.42|0
1721818200000|2024-07-24 10:50:00|9.2|7.6|9.19|7.59|9.21|7.61|9.17|7.57|0
1721818500000|2024-07-24 10:55:00|9.18|7.58|9.21|7.61|9.21|7.61|9.16|7.56|0
1721818800000|2024-07-24 11:00:00|9.2|7.6|9.25|7.65|9.27|7.67|9.19|7.59|0
1721819100000|2024-07-24 11:05:00|9.26|7.66|9.25|7.65|9.3|7.7|9.24|7.64|0
1721819400000|2024-07-24 11:10:00|9.24|7.64|9.14|7.54|9.26|7.66|9.11|7.51|0
1721819700000|2024-07-24 11:15:00|9.13|7.53|9.05|7.45|9.15|7.55|9.05|7.45|0
1721820000000|2024-07-24 11:20:00|9.06|7.46|9.02|7.42|9.07|7.47|9.02|7.42|0
1721820300000|2024-07-24 11:25:00|9.03|7.43|8.99|7.39|9.05|7.45|8.99|7.39|0
1721820600000|2024-07-24 11:30:00|9|7.4|9.05|7.45|9.06|7.46|8.99|7.39|0
1721820900000|2024-07-24 11:35:00|9.04|7.44|9.06|7.46|9.08|7.48|9.04|7.44|0
1721821200000|2024-07-24 11:40:00|9.07|7.47|9.06|7.46|9.08|7.48|9.05|7.45|0
1721821500000|2024-07-24 11:45:00|9.04|7.44|9.09|7.49|9.11|7.51|9.03|7.43|0
1721821800000|2024-07-24 11:50:00|9.08|7.48|9.04|7.44|9.1|7.5|9.04|7.44|0
1721822100000|2024-07-24 11:55:00|9.05|7.45|9.08|7.48|9.08|7.48|9.05|7.45|0
1721822400000|2024-07-24 12:00:00|9.09|7.49|9.1|7.5|9.11|7.51|9.07|7.47|0
1721822700000|2024-07-24 12:05:00|9.11|7.51|9.14|7.54|9.14|7.54|9.07|7.47|0
1721823000000|2024-07-24 12:10:00|9.13|7.53|9.15|7.55|9.18|7.58|9.13|7.53|0
1721823300000|2024-07-24 12:15:00|9.16|7.56|9.21|7.61|9.21|7.61|9.15|7.55|0
1721823600000|2024-07-24 12:20:00|9.2|7.6|9.23|7.63|9.25|7.65|9.2|7.6|0
1721823900000|2024-07-24 12:25:00|9.24|7.64|9.26|7.66|9.27|7.67|9.21|7.61|0
1721824200000|2024-07-24 12:30:00|9.25|7.65|9.27|7.67|9.27|7.67|9.22|7.62|0
1721824500000|2024-07-24 12:35:00|9.28|7.68|9.33|7.73|9.33|7.73|9.27|7.67|0
1721824800000|2024-07-24 12:40:00|9.32|7.72|9.3|7.7|9.33|7.73|9.29|7.69|0
1721825100000|2024-07-24 12:45:00|9.31|7.71|9.33|7.73|9.36|7.76|9.3|7.7|0
1721825400000|2024-07-24 12:50:00|9.32|7.72|9.34|7.74|9.35|7.75|9.3|7.7|0
1721825700000|2024-07-24 12:55:00|9.33|7.73|9.31|7.71|9.34|7.74|9.3|7.7|0
1721826000000|2024-07-24 13:00:00|9.32|7.72|9.25|7.65|9.32|7.72|9.25|7.65|0
1721826300000|2024-07-24 13:05:00|9.26|7.66|9.28|7.68|9.31|7.71|9.25|7.65|0
1721826600000|2024-07-24 13:10:00|9.27|7.67|9.26|7.66|9.31|7.71|9.25|7.65|0
1721826900000|2024-07-24 13:15:00|9.27|7.67|9.28|7.68|9.29|7.69|9.26|7.66|0
1721827200000|2024-07-24 13:20:00|9.27|7.67|9.31|7.71|9.31|7.71|9.25|7.65|0
1721827500000|2024-07-24 13:25:00|9.32|7.72|9.26|7.66|9.32|7.72|9.25|7.65|0
1721827800000|2024-07-24 13:30:00|9.28|7.68|9.38|7.78|9.4|7.8|9.2|7.6|0
1721828100000|2024-07-24 13:35:00|9.39|7.79|9.28|7.68|9.45|7.85|8.91|7.31|0
1721828400000|2024-07-24 13:40:00|9.41|7.81|9.4|7.8|9.42|7.82|9.35|7.75|0
1721828700000|2024-07-24 13:45:00|9.38|7.78|9.44|7.84|9.47|7.87|9.33|7.73|0
1721829000000|2024-07-24 13:50:00|9.45|7.85|9.69|8.09|9.73|8.13|9.42|7.82|0
1721829300000|2024-07-24 13:55:00|9.7|8.1|9.76|8.16|9.85|8.25|9.69|8.09|0
1721829600000|2024-07-24 14:00:00|9.79|8.19|9.86|8.26|9.86|8.26|9.74|8.14|0
1721829900000|2024-07-24 14:05:00|9.85|8.25|9.86|8.26|9.91|8.31|9.8|8.2|0
1721830200000|2024-07-24 14:10:00|9.87|8.27|10|8.4|10.01|8.41|9.84|8.24|0
1721830500000|2024-07-24 14:15:00|9.99|8.39|9.98|8.38|10.04|8.44|9.92|8.32|0
1721830800000|2024-07-24 14:20:00|9.99|8.39|9.83|8.23|10|8.4|9.55|7.95|0
1721831100000|2024-07-24 14:25:00|9.82|8.22|9.78|8.18|9.88|8.28|9.76|8.16|0
1721831400000|2024-07-24 14:30:00|9.79|8.19|9.84|8.24|9.84|8.24|9.76|8.16|0
1721831700000|2024-07-24 14:35:00|9.85|8.25|9.75|8.15|9.9|8.3|9.74|8.14|0
1721832000000|2024-07-24 14:40:00|9.76|8.16|9.76|8.16|9.78|8.18|9.71|8.11|0
1721832300000|2024-07-24 14:45:00|9.74|8.14|9.84|8.24|9.93|8.33|9.74|8.14|0
1721832600000|2024-07-24 14:50:00|9.85|8.25|9.88|8.28|9.88|8.28|9.83|8.23|0
1721832900000|2024-07-24 14:55:00|9.87|8.27|9.82|8.22|9.87|8.27|9.8|8.2|0
1721833200000|2024-07-24 15:00:00|9.83|8.23|9.92|8.32|9.92|8.32|9.81|8.21|0
1721833500000|2024-07-24 15:05:00|9.93|8.33|9.92|8.32|9.98|8.38|9.92|8.32|0
1721833800000|2024-07-24 15:10:00|9.93|8.33|9.95|8.35|9.98|8.38|9.92|8.32|0
1721834100000|2024-07-24 15:15:00|9.94|8.34|10|8.4|10|8.4|9.92|8.32|0
1721834400000|2024-07-24 15:20:00|9.99|8.39|10.11|8.51|10.11|8.51|9.99|8.39|0
1721834700000|2024-07-24 15:25:00|10.09|8.49|10|8.4|10.1|8.5|9.97|8.37|0
1721835000000|2024-07-24 15:30:00|9.99|8.39|9.8|8.2|10|8.4|9.76|8.16|0
1721835300000|2024-07-24 15:35:00|9.81|8.21|9.88|8.28|9.91|8.31|9.77|8.17|0
1721835600000|2024-07-24 15:40:00|9.89|8.29|10.59|8.99|10.59|8.99|9.89|8.29|0
1721835900000|2024-07-24 15:45:00|10.6|9|10.61|9.01|10.63|9.03|10.58|8.98|0
1721836200000|2024-07-24 15:50:00|10.6|9|10.56|8.96|10.62|9.02|10.54|8.94|0
1721836500000|2024-07-24 15:55:00|10.57|8.97|10.66|9.06|10.68|9.08|10.57|8.97|0
1721836800000|2024-07-24 16:00:00|10.67|9.07|10.68|9.08|10.69|9.09|10.64|9.04|0
1721837100000|2024-07-24 16:05:00|10.67|9.07|10.73|9.13|10.77|9.17|10.67|9.07|0
1721837400000|2024-07-24 16:10:00|10.74|9.14|10.63|9.03|10.74|9.14|10.63|9.03|0
1721837700000|2024-07-24 16:15:00|10.61|9.01|10.6|9|10.65|9.05|10.55|8.95|0
1721838000000|2024-07-24 16:20:00|10.59|8.99|10.63|9.03|10.66|9.06|10.57|8.97|0
1721838300000|2024-07-24 16:25:00|10.64|9.04|10.7|9.1|10.71|9.11|10.64|9.04|0
1721838600000|2024-07-24 16:30:00|10.71|9.11|10.68|9.08|10.73|9.13|10.65|9.05|0
1721838900000|2024-07-24 16:35:00|10.67|9.07|11.25|9.65|11.26|9.66|10.63|9.03|0
1721839200000|2024-07-24 16:40:00|11.26|9.66|11.31|9.71|11.34|9.74|11.25|9.65|0
1721839500000|2024-07-24 16:45:00|11.32|9.72|11.19|9.59|11.33|9.73|11.16|9.56|0
1721839800000|2024-07-24 16:50:00|11.2|9.6|11.31|9.71|11.32|9.72|11.2|9.6|0
1721840100000|2024-07-24 16:55:00|11.3|9.7|11.28|9.68|11.32|9.72|11.25|9.65|0
1721840400000|2024-07-24 17:00:00|11.29|9.69|11.26|9.66|11.3|9.7|11.21|9.61|0
1721840700000|2024-07-24 17:05:00|11.25|9.65|11.09|9.49|11.26|9.66|11.09|9.49|0
1721841000000|2024-07-24 17:10:00|11.11|9.51|11.1|9.5|11.12|9.52|11.06|9.46|0
1721841300000|2024-07-24 17:15:00|11.11|9.51|11.07|9.47|11.14|9.54|11.06|9.46|0
1721841600000|2024-07-24 17:20:00|11.08|9.48|11.12|9.52|11.14|9.54|11.02|9.42|0
1721841900000|2024-07-24 17:25:00|11.13|9.53|11.19|9.59|11.19|9.59|11.11|9.51|0
1721842200000|2024-07-24 17:30:00|11.21|9.61|11.11|9.51|11.24|9.64|11.1|9.5|0
1721842500000|2024-07-24 17:35:00|11.12|9.52|11.08|9.48|11.13|9.53|11.04|9.44|0
1721842800000|2024-07-24 17:40:00|11.07|9.47|11.2|9.6|11.21|9.61|11.04|9.44|0
1721843100000|2024-07-24 17:45:00|11.21|9.61|11.33|9.73|11.33|9.73|11.2|9.6|0
1721843400000|2024-07-24 17:50:00|11.32|9.72|11.38|9.78|11.39|9.79|11.32|9.72|0
1721843700000|2024-07-24 17:55:00|11.39|9.79|11.41|9.81|11.42|9.82|11.34|9.74|0
1721844000000|2024-07-24 18:00:00|11.4|9.8|11.45|9.85|11.45|9.85|11.38|9.78|0
1721844300000|2024-07-24 18:05:00|11.46|9.86|11.41|9.81|11.46|9.86|11.35|9.75|0
1721844600000|2024-07-24 18:10:00|11.4|9.8|11.39|9.79|11.43|9.83|11.35|9.75|0
1721844900000|2024-07-24 18:15:00|11.38|9.78|11.45|9.85|11.46|9.86|11.36|9.76|0
1721845200000|2024-07-24 18:20:00|11.46|9.86|11.51|9.91|11.57|9.97|11.46|9.86|0
1721845500000|2024-07-24 18:25:00|11.5|9.9|11.53|9.93|11.54|9.94|11.45|9.85|0
1721845800000|2024-07-24 18:30:00|11.54|9.94|11.56|9.96|11.56|9.96|11.48|9.88|0
1721846100000|2024-07-24 18:35:00|11.55|9.95|11.52|9.92|11.56|9.96|11.49|9.89|0
1721846400000|2024-07-24 18:40:00|11.53|9.93|11.7|10.1|11.7|10.1|11.5|9.9|0
1721846700000|2024-07-24 18:45:00|11.71|10.11|11.79|10.19|11.81|10.21|11.62|10.02|0
1721847000000|2024-07-24 18:50:00|11.78|10.18|11.82|10.22|11.89|10.29|11.78|10.18|0
1721847300000|2024-07-24 18:55:00|11.81|10.21|11.74|10.14|11.82|10.22|11.71|10.11|0
1721847600000|2024-07-24 19:00:00|11.75|10.15|11.8|10.2|11.83|10.23|11.71|10.11|0
1721847900000|2024-07-24 19:05:00|11.79|10.19|11.82|10.22|11.88|10.28|11.76|10.16|0
1721848200000|2024-07-24 19:10:00|11.83|10.23|11.72|10.12|11.83|10.23|11.13|9.53|0
1721848500000|2024-07-24 19:15:00|11.71|10.11|11.76|10.16|11.78|10.18|11.66|10.06|0
1721848800000|2024-07-24 19:20:00|11.73|10.13|11.68|10.08|11.75|10.15|11.68|10.08|0
1721849100000|2024-07-24 19:25:00|11.69|10.09|11.81|10.21|11.85|10.25|11.68|10.08|0
1721849400000|2024-07-24 19:30:00|11.79|10.19|11.61|10.01|11.83|10.23|11.61|10.01|0
1721849700000|2024-07-24 19:35:00|11.62|10.02|11.63|10.03|11.67|10.07|11.6|10|0
1721850000000|2024-07-24 19:40:00|11.61|10.01|11.55|9.95|11.65|10.05|11.42|9.82|0
1721850300000|2024-07-24 19:45:00|11.56|9.96|11.58|9.98|11.64|10.04|11.51|9.91|0
1721850600000|2024-07-24 19:50:00|11.56|9.96|11.92|10.32|11.92|10.32|11.5|9.9|0
1721850900000|2024-07-24 19:55:00|11.95|10.35|11.91|10.31|12.06|10.46|11.6|10|0
1721851200000|2024-07-24 20:00:00|11.86|10.26|11.84|10.24|11.92|10.32|11.8|10.2|0
1721851500000|2024-07-24 20:05:00|11.83|10.23|11.77|10.17|11.85|10.25|11.75|10.15|0
1721851800000|2024-07-24 20:10:00|11.78|10.18|11.73|10.13|11.8|10.2|11.69|10.09|0
1721852100000|2024-07-24 20:15:00|11.92|9.92|11.97|9.97|12|10|11.92|9.92|0
1721852400000|2024-07-24 20:20:00|11.98|9.98|11.87|9.87|11.99|9.99|11.87|9.87|0
1721852700000|2024-07-24 20:25:00|11.88|9.88|11.89|9.89|11.89|9.89|11.87|9.87|0
1721853000000|2024-07-24 20:30:00|11.88|9.88|12.01|10.01|12.03|10.03|11.87|9.87|0
1721853300000|2024-07-24 20:35:00|12.02|10.02|12.02|10.02|12.04|10.04|12.01|10.01|0
1721853600000|2024-07-24 20:40:00|12.03|10.03|12.02|10.02|12.05|10.05|12.02|10.02|0
1721853900000|2024-07-24 20:45:00|12.01|10.01|12.01|10.01|12.02|10.02|12|10|0
1721854200000|2024-07-24 20:50:00|12.02|10.02|12.05|10.05|12.06|10.06|12.01|10.01|0
1721854500000|2024-07-24 20:55:00|12.06|10.06|12.02|10.02|12.06|10.06|12.02|10.02|0
1721854800000|2024-07-24 21:00:00|12.03|10.03|12.02|10.02|12.03|10.03|12|10|0
1721855100000|2024-07-24 21:05:00|12.03|10.03|12.02|10.02|12.03|10.03|12.01|10.01|0
1721855400000|2024-07-24 21:10:00|12.01|10.01|12.03|10.03|12.03|10.03|12.01|10.01|0
1721855700000|2024-07-24 21:15:00|12.04|10.04|12.03|10.03|12.04|10.04|12.03|10.03|0
1721856000000|2024-07-24 21:20:00|12.04|10.04|12.05|10.05|12.05|10.05|12.04|10.04|0
1721856300000|2024-07-24 21:25:00|12.04|10.04|12.04|10.04|12.04|10.04|12.04|10.04|0
1721856600000|2024-07-24 21:30:00|12.05|10.05|12.05|10.05|12.06|10.06|12.05|10.05|0
1721856900000|2024-07-24 21:35:00|12.04|10.04|12.06|10.06|12.06|10.06|12.04|10.04|0
1721857200000|2024-07-24 21:40:00|12.05|10.05|12.05|10.05|12.06|10.06|12.05|10.05|0
1721857500000|2024-07-24 21:45:00|12.06|10.06|12.04|10.04|12.06|10.06|12.04|10.04|0
1721857800000|2024-07-24 21:50:00|12.05|10.05|12.05|10.05|12.06|10.06|12.04|10.04|0
1721858100000|2024-07-24 21:55:00|12.04|10.04|12.04|10.04|12.05|10.05|12.03|10.03|0
1721858400000|2024-07-24 22:00:00|12.03|10.03|12.01|10.01|12.03|10.03|11.98|9.98|0
1721858700000|2024-07-24 22:05:00|12|10|11.96|9.96|12.02|10.02|11.96|9.96|0
1721859000000|2024-07-24 22:10:00|11.95|9.95|11.94|9.94|11.96|9.96|11.94|9.94|0
1721859300000|2024-07-24 22:15:00|11.95|9.95|11.89|9.89|11.95|9.95|11.87|9.87|0
1721859600000|2024-07-24 22:20:00|11.88|9.88|11.93|9.93|11.94|9.94|11.88|9.88|0
1721859900000|2024-07-24 22:25:00|11.92|9.92|11.97|9.97|11.97|9.97|11.92|9.92|0
1721860200000|2024-07-24 22:30:00|11.96|9.96|11.91|9.91|11.97|9.97|11.91|9.91|0
1721860500000|2024-07-24 22:35:00|11.92|9.92|11.9|9.9|11.92|9.92|11.88|9.88|0
1721860800000|2024-07-24 22:40:00|11.89|9.89|11.89|9.89|11.91|9.91|11.88|9.88|0
1721861100000|2024-07-24 22:45:00|11.9|9.9|11.91|9.91|11.93|9.93|11.9|9.9|0
1721861400000|2024-07-24 22:50:00|11.92|9.92|11.92|9.92|11.95|9.95|11.9|9.9|0
1721861700000|2024-07-24 22:55:00|11.93|9.93|11.94|9.94|11.96|9.96|11.92|9.92|0
1721862000000|2024-07-24 23:00:00|11.93|9.93|11.99|9.99|11.99|9.99|11.93|9.93|0
1721862300000|2024-07-24 23:05:00|11.98|9.98|11.94|9.94|11.99|9.99|11.94|9.94|0
1721862600000|2024-07-24 23:10:00|11.95|9.95|11.95|9.95|11.96|9.96|11.94|9.94|0
1721862900000|2024-07-24 23:15:00|11.94|9.94|11.91|9.91|11.94|9.94|11.89|9.89|0
1721863200000|2024-07-24 23:20:00|11.9|9.9|11.93|9.93|11.93|9.93|11.9|9.9|0
1721863500000|2024-07-24 23:25:00|11.94|9.94|11.93|9.93|11.94|9.94|11.91|9.91|0
1721863800000|2024-07-24 23:30:00|11.94|9.94|11.93|9.93|11.96|9.96|11.93|9.93|0
1721864100000|2024-07-24 23:35:00|11.92|9.92|11.93|9.93|11.93|9.93|11.9|9.9|0
1721864400000|2024-07-24 23:40:00|11.94|9.94|11.94|9.94|11.97|9.97|11.94|9.94|0
1721864700000|2024-07-24 23:45:00|11.93|9.93|11.95|9.95|11.97|9.97|11.93|9.93|0
1721865000000|2024-07-24 23:50:00|11.94|9.94|11.94|9.94|11.95|9.95|11.92|9.92|0
1721865300000|2024-07-24 23:55:00|11.95|9.95|11.97|9.97|11.97|9.97|11.93|9.93|0
1721865600000|2024-07-25 00:00:00|11.98|9.98|12.01|10.01|12.02|10.02|11.96|9.96|0
1721865900000|2024-07-25 00:05:00|12|10|11.98|9.98|12.01|10.01|11.98|9.98|0
1721866200000|2024-07-25 00:10:00|11.99|9.99|11.94|9.94|11.99|9.99|11.94|9.94|0
1721866500000|2024-07-25 00:15:00|11.75|10.15|11.68|10.08|11.94|10.34|11.67|10.07|0
1721866800000|2024-07-25 00:20:00|11.67|10.07|12.9|11.3|12.94|11.34|11.63|10.03|0
1721867100000|2024-07-25 00:25:00|12.91|11.31|12.95|11.35|12.97|11.37|12.91|11.31|0
1721867400000|2024-07-25 00:30:00|12.96|11.36|13|11.4|13|11.4|12.93|11.33|0
1721867700000|2024-07-25 00:35:00|13.01|11.41|12.98|11.38|13.02|11.42|12.97|11.37|0
1721868000000|2024-07-25 00:40:00|12.97|11.37|12.98|11.38|12.99|11.39|12.97|11.37|0
1721868300000|2024-07-25 00:45:00|12.97|11.37|12.96|11.36|12.99|11.39|12.96|11.36|0
1721868600000|2024-07-25 00:50:00|12.95|11.35|12.93|11.33|12.95|11.35|12.92|11.32|0
1721868900000|2024-07-25 00:55:00|12.92|11.32|12.94|11.34|12.94|11.34|12.9|11.3|0
1721869200000|2024-07-25 01:00:00|12.95|11.35|12.97|11.37|12.98|11.38|12.94|11.34|0
1721869500000|2024-07-25 01:05:00|12.98|11.38|12.93|11.33|12.98|11.38|12.9|11.3|0
1721869800000|2024-07-25 01:10:00|12.94|11.34|12.96|11.36|12.97|11.37|12.92|11.32|0
1721870100000|2024-07-25 01:15:00|12.95|11.35|12.94|11.34|12.96|11.36|12.92|11.32|0
1721870400000|2024-07-25 01:20:00|12.95|11.35|12.98|11.38|13|11.4|12.94|11.34|0
1721870700000|2024-07-25 01:25:00|12.99|11.39|12.95|11.35|13|11.4|12.94|11.34|0
1721871000000|2024-07-25 01:30:00|12.96|11.36|12.98|11.38|12.98|11.38|12.95|11.35|0
1721871300000|2024-07-25 01:35:00|12.97|11.37|12.99|11.39|13.01|11.41|12.93|11.33|0
1721871600000|2024-07-25 01:40:00|13|11.4|13.02|11.42|13.04|11.44|12.99|11.39|0
1721871900000|2024-07-25 01:45:00|13.01|11.41|13.04|11.44|13.04|11.44|13|11.4|0
1721872200000|2024-07-25 01:50:00|13.03|11.43|13.03|11.43|13.03|11.43|13|11.4|0
1721872500000|2024-07-25 01:55:00|13.04|11.44|13.09|11.49|13.12|11.52|13.02|11.42|0
1721872800000|2024-07-25 02:00:00|13.08|11.48|13.08|11.48|13.09|11.49|13.05|11.45|0
1721873100000|2024-07-25 02:05:00|13.09|11.49|13.06|11.46|13.1|11.5|13.03|11.43|0
1721873400000|2024-07-25 02:10:00|13.05|11.45|13.06|11.46|13.1|11.5|13.04|11.44|0
1721873700000|2024-07-25 02:15:00|13.05|11.45|13.01|11.41|13.05|11.45|13.01|11.41|0
1721874000000|2024-07-25 02:20:00|13|11.4|13.02|11.42|13.03|11.43|12.99|11.39|0
1721874300000|2024-07-25 02:25:00|13.03|11.43|13.06|11.46|13.07|11.47|13.02|11.42|0
1721874600000|2024-07-25 02:30:00|13.05|11.45|13.14|11.54|13.16|11.56|13.03|11.43|0
1721874900000|2024-07-25 02:35:00|13.13|11.53|13.19|11.59|13.22|11.62|13.12|11.52|0
1721875200000|2024-07-25 02:40:00|13.2|11.6|13.19|11.59|13.21|11.61|13.17|11.57|0
1721875500000|2024-07-25 02:45:00|13.18|11.58|13.26|11.66|13.28|11.68|13.17|11.57|0
1721875800000|2024-07-25 02:50:00|13.24|11.64|13.27|11.67|13.28|11.68|13.22|11.62|0
1721876100000|2024-07-25 02:55:00|13.28|11.68|13.24|11.64|13.28|11.68|13.22|11.62|0
1721876400000|2024-07-25 03:00:00|13.23|11.63|13.19|11.59|13.23|11.63|13.17|11.57|0
1721876700000|2024-07-25 03:05:00|13.18|11.58|13.13|11.53|13.19|11.59|13.13|11.53|0
1721877000000|2024-07-25 03:10:00|13.14|11.54|13.18|11.58|13.19|11.59|13.14|11.54|0
1721877300000|2024-07-25 03:15:00|13.17|11.57|13.12|11.52|13.18|11.58|13.12|11.52|0
1721877600000|2024-07-25 03:20:00|13.11|11.51|13.05|11.45|13.11|11.51|13.05|11.45|0
1721877900000|2024-07-25 03:25:00|13.04|11.44|13.01|11.41|13.05|11.45|13.01|11.41|0
1721878200000|2024-07-25 03:30:00|12.99|11.39|13.01|11.41|13.02|11.42|12.94|11.34|0
1721878500000|2024-07-25 03:35:00|13.02|11.42|13|11.4|13.03|11.43|12.99|11.39|0
1721878800000|2024-07-25 03:40:00|12.99|11.39|13|11.4|13.03|11.43|12.99|11.39|0
1721879100000|2024-07-25 03:45:00|13.02|11.42|12.98|11.38|13.02|11.42|12.95|11.35|0
1721879400000|2024-07-25 03:50:00|13|11.4|13.01|11.41|13.02|11.42|12.98|11.38|0
1721879700000|2024-07-25 03:55:00|13.02|11.42|13.01|11.41|13.02|11.42|12.98|11.38|0
1721880000000|2024-07-25 04:00:00|13|11.4|13.01|11.41|13.04|11.44|13|11.4|0
1721880300000|2024-07-25 04:05:00|13|11.4|12.98|11.38|13.01|11.41|12.97|11.37|0
1721880600000|2024-07-25 04:10:00|12.99|11.39|13|11.4|13.02|11.42|12.98|11.38|0
1721880900000|2024-07-25 04:15:00|13.01|11.41|13.04|11.44|13.05|11.45|13.01|11.41|0
1721881200000|2024-07-25 04:20:00|13.03|11.43|13.04|11.44|13.05|11.45|13.02|11.42|0
1721881500000|2024-07-25 04:25:00|13.03|11.43|13.01|11.41|13.04|11.44|13.01|11.41|0
1721881800000|2024-07-25 04:30:00|13.02|11.42|13|11.4|13.05|11.45|12.99|11.39|0
1721882100000|2024-07-25 04:35:00|13.01|11.41|13.01|11.41|13.03|11.43|12.98|11.38|0
1721882400000|2024-07-25 04:40:00|13.02|11.42|13.05|11.45|13.05|11.45|13.01|11.41|0
1721882700000|2024-07-25 04:45:00|13.04|11.44|13.06|11.46|13.07|11.47|13.02|11.42|0
1721883000000|2024-07-25 04:50:00|13.05|11.45|13.02|11.42|13.06|11.46|13.01|11.41|0
1721883300000|2024-07-25 04:55:00|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1721883600000|2024-07-25 05:00:00|13.03|11.43|13.02|11.42|13.05|11.45|13.01|11.41|0
1721883900000|2024-07-25 05:05:00|13.03|11.43|13|11.4|13.03|11.43|12.98|11.38|0
1721884200000|2024-07-25 05:10:00|12.99|11.39|12.98|11.38|13.02|11.42|12.98|11.38|0
1721884500000|2024-07-25 05:15:00|12.99|11.39|13|11.4|13|11.4|12.98|11.38|0
1721884800000|2024-07-25 05:20:00|12.99|11.39|13.03|11.43|13.03|11.43|12.99|11.39|0
1721885100000|2024-07-25 05:25:00|13.02|11.42|13.02|11.42|13.05|11.45|13.02|11.42|0
1721885400000|2024-07-25 05:30:00|13.03|11.43|13.07|11.47|13.09|11.49|13.03|11.43|0
1721885700000|2024-07-25 05:35:00|13.08|11.48|13.05|11.45|13.08|11.48|13.05|11.45|0
1721886000000|2024-07-25 05:40:00|13.06|11.46|13.09|11.49|13.09|11.49|13.04|11.44|0
1721886300000|2024-07-25 05:45:00|13.1|11.5|13.11|11.51|13.14|11.54|13.1|11.5|0
1721886600000|2024-07-25 05:50:00|13.1|11.5|13.12|11.52|13.13|11.53|13.1|11.5|0
1721886900000|2024-07-25 05:55:00|13.11|11.51|13.14|11.54|13.15|11.55|13.1|11.5|0
1721887200000|2024-07-25 06:00:00|13.13|11.53|13.36|11.76|13.39|11.79|13.13|11.53|0
1721887500000|2024-07-25 06:05:00|13.37|11.77|13.45|11.85|13.47|11.87|13.36|11.76|0
1721887800000|2024-07-25 06:10:00|13.46|11.86|13.57|11.97|13.57|11.97|13.46|11.86|0
1721888100000|2024-07-25 06:15:00|13.56|11.96|13.37|11.77|13.56|11.96|13.37|11.77|0
1721888400000|2024-07-25 06:20:00|13.36|11.76|13.28|11.68|13.36|11.76|13.21|11.61|0
1721888700000|2024-07-25 06:25:00|13.29|11.69|13.16|11.56|13.29|11.69|13.14|11.54|0
1721889000000|2024-07-25 06:30:00|13.14|11.54|13.18|11.58|13.19|11.59|13.12|11.52|0
1721889300000|2024-07-25 06:35:00|13.17|11.57|13.13|11.53|13.17|11.57|13.11|11.51|0
1721889600000|2024-07-25 06:40:00|13.12|11.52|13.08|11.48|13.12|11.52|13.02|11.42|0
1721889900000|2024-07-25 06:45:00|13.07|11.47|13.06|11.46|13.08|11.48|13.01|11.41|0
1721890200000|2024-07-25 06:50:00|13.05|11.45|13.02|11.42|13.12|11.52|13.02|11.42|0
1721890500000|2024-07-25 06:55:00|13.04|11.44|13.1|11.5|13.11|11.51|13.02|11.42|0
1721890800000|2024-07-25 07:00:00|13.11|11.51|13.21|11.61|13.21|11.61|13.02|11.42|0
1721891100000|2024-07-25 07:05:00|13.2|11.6|13.44|11.84|13.44|11.84|13.16|11.56|0
1721891400000|2024-07-25 07:10:00|13.45|11.85|13.37|11.77|13.49|11.89|13.33|11.73|0
1721891700000|2024-07-25 07:15:00|13.4|11.8|13.24|11.64|13.4|11.8|13.19|11.59|0
1721892000000|2024-07-25 07:20:00|13.26|11.66|13.39|11.79|13.45|11.85|13.25|11.65|0
1721892300000|2024-07-25 07:25:00|13.4|11.8|13.31|11.71|13.53|11.93|13.27|11.67|0
1721892600000|2024-07-25 07:30:00|13.33|11.73|13.22|11.62|13.34|11.74|13.04|11.44|0
1721892900000|2024-07-25 07:35:00|13.21|11.61|13.12|11.52|13.23|11.63|13.11|11.51|0
1721893200000|2024-07-25 07:40:00|13.13|11.53|13.31|11.71|13.32|11.72|13.12|11.52|0
1721893500000|2024-07-25 07:45:00|13.32|11.72|13.36|11.76|13.36|11.76|13.26|11.66|0
1721893800000|2024-07-25 07:50:00|13.35|11.75|13.39|11.79|13.43|11.83|13.34|11.74|0
1721894100000|2024-07-25 07:55:00|13.38|11.78|13.33|11.73|13.4|11.8|13.27|11.67|0
1721894400000|2024-07-25 08:00:00|13.34|11.74|13.54|11.94|13.56|11.96|13.29|11.69|0
1721894700000|2024-07-25 08:05:00|13.5|11.9|13.69|12.09|13.69|12.09|13.49|11.89|0
1721895000000|2024-07-25 08:10:00|13.66|12.06|13.69|12.09|13.7|12.1|13.57|11.97|0
1721895300000|2024-07-25 08:15:00|13.72|12.12|13.72|12.12|13.74|12.14|13.69|12.09|0
1721895600000|2024-07-25 08:20:00|13.71|12.11|13.62|12.02|13.71|12.11|13.59|11.99|0
1721895900000|2024-07-25 08:25:00|13.63|12.03|13.38|11.78|13.65|12.05|13.34|11.74|0
1721896200000|2024-07-25 08:30:00|13.39|11.79|13.41|11.81|13.46|11.86|13.21|11.61|0
1721896500000|2024-07-25 08:35:00|13.42|11.82|13.48|11.88|13.57|11.97|13.42|11.82|0
1721896800000|2024-07-25 08:40:00|13.47|11.87|13.37|11.77|13.47|11.87|13.33|11.73|0
1721897100000|2024-07-25 08:45:00|13.36|11.76|13.43|11.83|13.47|11.87|13.36|11.76|0
1721897400000|2024-07-25 08:50:00|13.44|11.84|13.33|11.73|13.44|11.84|13.3|11.7|0
1721897700000|2024-07-25 08:55:00|13.34|11.74|13.3|11.7|13.34|11.74|13.27|11.67|0
1721898000000|2024-07-25 09:00:00|13.29|11.69|13.33|11.73|13.33|11.73|13.26|11.66|0
1721898300000|2024-07-25 09:05:00|13.34|11.74|13.17|11.57|13.34|11.74|13.17|11.57|0
1721898600000|2024-07-25 09:10:00|13.19|11.59|13.41|11.81|13.41|11.81|13.16|11.56|0
1721898900000|2024-07-25 09:15:00|13.4|11.8|13.39|11.79|13.44|11.84|13.39|11.79|0
1721899200000|2024-07-25 09:20:00|13.4|11.8|13.5|11.9|13.5|11.9|13.37|11.77|0
1721899500000|2024-07-25 09:25:00|13.49|11.89|13.46|11.86|13.55|11.95|13.46|11.86|0
1721899800000|2024-07-25 09:30:00|13.48|11.88|13.44|11.84|13.49|11.89|13.37|11.77|0
1721900100000|2024-07-25 09:35:00|13.46|11.86|13.54|11.94|13.55|11.95|13.46|11.86|0
1721900400000|2024-07-25 09:40:00|13.53|11.93|13.55|11.95|13.55|11.95|13.47|11.87|0
1721900700000|2024-07-25 09:45:00|13.56|11.96|13.57|11.97|13.65|12.05|13.54|11.94|0
1721901000000|2024-07-25 09:50:00|13.56|11.96|13.63|12.03|13.64|12.04|13.54|11.94|0
1721901300000|2024-07-25 09:55:00|13.64|12.04|13.64|12.04|13.66|12.06|13.61|12.01|0
1721901600000|2024-07-25 10:00:00|13.62|12.02|13.69|12.09|13.71|12.11|13.56|11.96|0
1721901900000|2024-07-25 10:05:00|13.7|12.1|13.7|12.1|13.7|12.1|13.61|12.01|0
1721902200000|2024-07-25 10:10:00|13.69|12.09|13.8|12.2|13.8|12.2|13.69|12.09|0
1721902500000|2024-07-25 10:15:00|13.78|12.18|13.77|12.17|13.83|12.23|13.74|12.14|0
1721902800000|2024-07-25 10:20:00|13.78|12.18|13.61|12.01|13.79|12.19|13.58|11.98|0
1721903100000|2024-07-25 10:25:00|13.62|12.02|13.8|12.2|13.8|12.2|13.59|11.99|0
1721903400000|2024-07-25 10:30:00|13.79|12.19|13.66|12.06|13.8|12.2|13.61|12.01|0
1721903700000|2024-07-25 10:35:00|13.65|12.05|13.78|12.18|13.8|12.2|13.62|12.02|0
1721904000000|2024-07-25 10:40:00|13.77|12.17|13.81|12.21|13.82|12.22|13.74|12.14|0
1721904300000|2024-07-25 10:45:00|13.8|12.2|13.75|12.15|13.8|12.2|13.65|12.05|0
1721904600000|2024-07-25 10:50:00|13.74|12.14|13.66|12.06|13.76|12.16|13.66|12.06|0
1721904900000|2024-07-25 10:55:00|13.67|12.07|13.59|11.99|13.67|12.07|13.54|11.94|0
1721905200000|2024-07-25 11:00:00|13.57|11.97|13.54|11.94|13.58|11.98|13.53|11.93|0
1721905500000|2024-07-25 11:05:00|13.55|11.95|13.42|11.82|13.55|11.95|13.39|11.79|0
1721905800000|2024-07-25 11:10:00|13.43|11.83|13.47|11.87|13.48|11.88|13.42|11.82|0
1721906100000|2024-07-25 11:15:00|13.48|11.88|13.43|11.83|13.51|11.91|13.43|11.83|0
1721906400000|2024-07-25 11:20:00|13.44|11.84|13.52|11.92|13.52|11.92|13.41|11.81|0
1721906700000|2024-07-25 11:25:00|13.51|11.91|13.61|12.01|13.62|12.02|13.51|11.91|0
1721907000000|2024-07-25 11:30:00|13.62|12.02|13.56|11.96|13.65|12.05|13.55|11.95|0
1721907300000|2024-07-25 11:35:00|13.55|11.95|13.54|11.94|13.63|12.03|13.49|11.89|0
1721907600000|2024-07-25 11:40:00|13.53|11.93|13.52|11.92|13.56|11.96|13.47|11.87|0
1721907900000|2024-07-25 11:45:00|13.51|11.91|13.61|12.01|13.66|12.06|13.47|11.87|0
1721908200000|2024-07-25 11:50:00|13.6|12|13.67|12.07|13.7|12.1|13.58|11.98|0
1721908500000|2024-07-25 11:55:00|13.68|12.08|13.73|12.13|13.73|12.13|13.65|12.05|0
1721908800000|2024-07-25 12:00:00|13.72|12.12|13.61|12.01|13.73|12.13|13.54|11.94|0
1721909100000|2024-07-25 12:05:00|13.6|12|13.64|12.04|13.65|12.05|13.57|11.97|0
1721909400000|2024-07-25 12:10:00|13.63|12.03|13.69|12.09|13.7|12.1|13.63|12.03|0
1721909700000|2024-07-25 12:15:00|13.68|12.08|13.61|12.01|13.73|12.13|13.61|12.01|0
1721910000000|2024-07-25 12:20:00|13.62|12.02|13.72|12.12|13.72|12.12|13.61|12.01|0
1721910300000|2024-07-25 12:25:00|13.71|12.11|13.69|12.09|13.74|12.14|13.67|12.07|0
1721910600000|2024-07-25 12:30:00|13.72|12.12|13.59|11.99|13.74|12.14|13.43|11.83|0
1721910900000|2024-07-25 12:35:00|13.6|12|13.34|11.74|13.62|12.02|13.28|11.68|0
1721911200000|2024-07-25 12:40:00|13.33|11.73|12.73|11.13|13.41|11.81|12.51|10.91|0
1721911500000|2024-07-25 12:45:00|12.72|11.12|12.69|11.09|12.72|11.12|12.65|11.05|0
1721911800000|2024-07-25 12:50:00|12.7|11.1|12.62|11.02|12.77|11.17|12.62|11.02|0
1721912100000|2024-07-25 12:55:00|12.61|11.01|12.62|11.02|12.71|11.11|12.61|11.01|0
1721912400000|2024-07-25 13:00:00|12.64|11.04|12.5|10.9|12.72|11.12|12.38|10.78|0
1721912700000|2024-07-25 13:05:00|12.51|10.91|12.43|10.83|12.55|10.95|12.38|10.78|0
1721913000000|2024-07-25 13:10:00|12.41|10.81|12.38|10.78|12.43|10.83|12.36|10.76|0
1721913300000|2024-07-25 13:15:00|12.39|10.79|12.35|10.75|12.43|10.83|12.35|10.75|0
1721913600000|2024-07-25 13:20:00|12.34|10.74|12.34|10.74|12.38|10.78|12.32|10.72|0
1721913900000|2024-07-25 13:25:00|12.4|10.8|12.38|10.78|12.42|10.82|12.33|10.73|0
1721914200000|2024-07-25 13:30:00|12.39|10.79|12.29|10.69|12.41|10.81|12.09|10.49|0
1721914500000|2024-07-25 13:35:00|12.27|10.67|12.51|10.91|12.59|10.99|12.18|10.58|0
1721914800000|2024-07-25 13:40:00|12.5|10.9|12.39|10.79|12.56|10.96|12.26|10.66|0
1721915100000|2024-07-25 13:45:00|12.4|10.8|12.39|10.79|12.53|10.93|12.31|10.71|0
1721915400000|2024-07-25 13:50:00|12.4|10.8|12.45|10.85|12.51|10.91|12.35|10.75|0
1721915700000|2024-07-25 13:55:00|12.43|10.83|12.64|11.04|12.71|11.11|12.4|10.8|0
1721916000000|2024-07-25 14:00:00|12.68|11.08|12.97|11.37|13.02|11.42|12.68|11.08|0
1721916300000|2024-07-25 14:05:00|12.98|11.38|13.13|11.53|13.19|11.59|12.83|11.23|0
1721916600000|2024-07-25 14:10:00|13.1|11.5|12.4|10.8|13.27|11.67|12.4|10.8|0
1721916900000|2024-07-25 14:15:00|12.41|10.81|12.8|11.2|13.1|11.5|12.41|10.81|0
1721917200000|2024-07-25 14:20:00|12.81|11.21|12.42|10.82|13.13|11.53|12.42|10.82|0
1721917500000|2024-07-25 14:25:00|12.41|10.81|12.45|10.85|12.6|11|12.36|10.76|0
1721917800000|2024-07-25 14:30:00|12.5|10.9|12.45|10.85|12.6|11|12.41|10.81|0
1721918100000|2024-07-25 14:35:00|12.44|10.84|12.45|10.85|12.48|10.88|12.36|10.76|0
1721918400000|2024-07-25 14:40:00|12.46|10.86|12.3|10.7|12.56|10.96|12.29|10.69|0
1721918700000|2024-07-25 14:45:00|12.31|10.71|12.2|10.6|12.38|10.78|12.2|10.6|0
1721919000000|2024-07-25 14:50:00|12.21|10.61|11.89|10.29|12.34|10.74|11.86|10.26|0
1721919300000|2024-07-25 14:55:00|11.91|10.31|11.74|10.14|11.99|10.39|11.74|10.14|0
1721919600000|2024-07-25 15:00:00|11.73|10.13|11.86|10.26|11.92|10.32|11.73|10.13|0
1721919900000|2024-07-25 15:05:00|11.85|10.25|11.82|10.22|11.91|10.31|11.77|10.17|0
1721920200000|2024-07-25 15:10:00|11.81|10.21|11.5|9.9|11.83|10.23|11.5|9.9|0
1721920500000|2024-07-25 15:15:00|11.52|9.92|11.57|9.97|11.86|10.26|11.43|9.83|0
1721920800000|2024-07-25 15:20:00|11.59|9.99|11.65|10.05|11.74|10.14|11.52|9.92|0
1721921100000|2024-07-25 15:25:00|11.66|10.06|11.7|10.1|11.77|10.17|11.66|10.06|0
1721921400000|2024-07-25 15:30:00|11.71|10.11|11.71|10.11|11.84|10.24|11.66|10.06|0
1721921700000|2024-07-25 15:35:00|11.7|10.1|11.65|10.05|11.8|10.2|11.65|10.05|0
1721922000000|2024-07-25 15:40:00|11.67|10.07|11.77|10.17|11.89|10.29|11.67|10.07|0
1721922300000|2024-07-25 15:45:00|11.75|10.15|11.79|10.19|11.81|10.21|11.67|10.07|0
1721922600000|2024-07-25 15:50:00|11.78|10.18|11.67|10.07|11.79|10.19|11.64|10.04|0
1721922900000|2024-07-25 15:55:00|11.66|10.06|11.53|9.93|11.76|10.16|11.53|9.93|0
1721923200000|2024-07-25 16:00:00|11.51|9.91|11.45|9.85|11.71|10.11|11.44|9.84|0
1721923500000|2024-07-25 16:05:00|11.46|9.86|11.57|9.97|11.72|10.12|11.45|9.85|0
1721923800000|2024-07-25 16:10:00|11.56|9.96|11.23|9.63|11.57|9.97|11.23|9.63|0
1721924100000|2024-07-25 16:15:00|11.24|9.64|11.1|9.5|11.28|9.68|11.09|9.49|0
1721924400000|2024-07-25 16:20:00|11.12|9.52|10.96|9.36|11.16|9.56|10.95|9.35|0
1721924700000|2024-07-25 16:25:00|10.97|9.37|10.98|9.38|11.07|9.47|10.96|9.36|0
1721925000000|2024-07-25 16:30:00|10.99|9.39|10.97|9.37|11.1|9.5|10.94|9.34|0
1721925300000|2024-07-25 16:35:00|10.96|9.36|10.98|9.38|11.04|9.44|10.96|9.36|0
1721925600000|2024-07-25 16:40:00|10.96|9.36|10.91|9.31|10.97|9.37|10.87|9.27|0
1721925900000|2024-07-25 16:45:00|10.92|9.32|11.05|9.45|11.09|9.49|10.89|9.29|0
1721926200000|2024-07-25 16:50:00|11.07|9.47|11.06|9.46|11.11|9.51|11|9.4|0
1721926500000|2024-07-25 16:55:00|11.05|9.45|10.99|9.39|11.07|9.47|10.94|9.34|0
1721926800000|2024-07-25 17:00:00|10.98|9.38|10.85|9.25|11.01|9.41|10.76|9.16|0
1721927100000|2024-07-25 17:05:00|10.89|9.29|10.75|9.15|10.9|9.3|10.73|9.13|0
1721927400000|2024-07-25 17:10:00|10.74|9.14|10.9|9.3|10.93|9.33|10.69|9.09|0
1721927700000|2024-07-25 17:15:00|10.89|9.29|11.12|9.52|11.13|9.53|10.89|9.29|0
1721928000000|2024-07-25 17:20:00|11.1|9.5|11.31|9.71|11.33|9.73|11.04|9.44|0
1721928300000|2024-07-25 17:25:00|11.28|9.68|11.28|9.68|11.33|9.73|11.19|9.59|0
1721928600000|2024-07-25 17:30:00|11.29|9.69|11.31|9.71|11.37|9.77|11.24|9.64|0
1721928900000|2024-07-25 17:35:00|11.3|9.7|11.25|9.65|11.36|9.76|11.25|9.65|0
1721929200000|2024-07-25 17:40:00|11.26|9.66|11.24|9.64|11.28|9.68|11.2|9.6|0
1721929500000|2024-07-25 17:45:00|11.22|9.62|11.34|9.74|11.4|9.8|11.21|9.61|0
1721929800000|2024-07-25 17:50:00|11.36|9.76|11.36|9.76|11.42|9.82|11.31|9.71|0
1721930100000|2024-07-25 17:55:00|11.38|9.78|11.3|9.7|11.41|9.81|11.24|9.64|0
1721930400000|2024-07-25 18:00:00|11.31|9.71|11.49|9.89|11.51|9.91|11.3|9.7|0
1721930700000|2024-07-25 18:05:00|11.5|9.9|11.37|9.77|11.7|10.1|11.11|9.51|0
1721931000000|2024-07-25 18:10:00|11.35|9.75|11.37|9.77|11.42|9.82|11.3|9.7|0
1721931300000|2024-07-25 18:15:00|11.36|9.76|11.35|9.75|11.42|9.82|11.33|9.73|0
1721931600000|2024-07-25 18:20:00|11.36|9.76|11.54|9.94|11.54|9.94|11.35|9.75|0
1721931900000|2024-07-25 18:25:00|11.52|9.92|11.44|9.84|11.53|9.93|11.35|9.75|0
1721932200000|2024-07-25 18:30:00|11.43|9.83|11.34|9.74|11.46|9.86|11.33|9.73|0
1721932500000|2024-07-25 18:35:00|11.35|9.75|11.44|9.84|11.53|9.93|11.32|9.72|0
1721932800000|2024-07-25 18:40:00|11.45|9.85|11.3|9.7|11.62|10.02|11.08|9.48|0
1721933100000|2024-07-25 18:45:00|11.31|9.71|11.8|10.2|11.8|10.2|11.31|9.71|0
1721933400000|2024-07-25 18:50:00|11.78|10.18|11.86|10.26|11.89|10.29|11.7|10.1|0
1721933700000|2024-07-25 18:55:00|11.83|10.23|11.9|10.3|11.9|10.3|11.51|9.91|0
1721934000000|2024-07-25 19:00:00|11.88|10.28|11.86|10.26|11.9|10.3|11.72|10.12|0
1721934300000|2024-07-25 19:05:00|11.84|10.24|11.93|10.33|11.97|10.37|11.77|10.17|0
1721934600000|2024-07-25 19:10:00|11.95|10.35|11.91|10.31|12.01|10.41|11.87|10.27|0
1721934900000|2024-07-25 19:15:00|11.9|10.3|11.81|10.21|11.96|10.36|11.8|10.2|0
1721935200000|2024-07-25 19:20:00|11.83|10.23|11.71|10.11|11.92|10.32|11.54|9.94|0
1721935500000|2024-07-25 19:25:00|11.73|10.13|11.38|9.78|11.73|10.13|11.26|9.66|0
1721935800000|2024-07-25 19:30:00|11.37|9.77|11.52|9.92|11.56|9.96|11.35|9.75|0
1721936100000|2024-07-25 19:35:00|11.51|9.91|11.77|10.17|11.81|10.21|11.5|9.9|0
1721936400000|2024-07-25 19:40:00|11.76|10.16|11.75|10.15|11.87|10.27|11.58|9.98|0
1721936700000|2024-07-25 19:45:00|11.74|10.14|11.75|10.15|12.01|10.41|11.73|10.13|0
1721937000000|2024-07-25 19:50:00|11.79|10.19|12.21|10.61|12.21|10.61|11.67|10.07|0
1721937300000|2024-07-25 19:55:00|12.24|10.64|12.47|10.87|12.52|10.92|12.11|10.51|0
1721937600000|2024-07-25 20:00:00|12.48|10.88|12.61|11.01|12.68|11.08|12.39|10.79|0
1721937900000|2024-07-25 20:05:00|12.62|11.02|12.52|10.92|12.62|11.02|12.51|10.91|0
1721938200000|2024-07-25 20:10:00|12.51|10.91|12.39|10.79|12.53|10.93|12.38|10.78|0
1721938500000|2024-07-25 20:15:00|12.6|10.6|12.71|10.71|12.71|10.71|12.59|10.59|0
1721938800000|2024-07-25 20:20:00|12.7|10.7|12.69|10.69|12.76|10.76|12.66|10.66|0
1721939100000|2024-07-25 20:25:00|12.68|10.68|12.66|10.66|12.71|10.71|12.64|10.64|0
1721939400000|2024-07-25 20:30:00|12.65|10.65|12.74|10.74|12.74|10.74|12.65|10.65|0
1721939700000|2024-07-25 20:35:00|12.73|10.73|12.72|10.72|12.76|10.76|12.72|10.72|0
1721940000000|2024-07-25 20:40:00|12.71|10.71|12.72|10.72|12.77|10.77|12.71|10.71|0
1721940300000|2024-07-25 20:45:00|12.71|10.71|12.64|10.64|12.71|10.71|12.63|10.63|0
1721940600000|2024-07-25 20:50:00|12.63|10.63|12.65|10.65|12.67|10.67|12.63|10.63|0
1721940900000|2024-07-25 20:55:00|12.64|10.64|12.59|10.59|12.66|10.66|12.59|10.59|0
1721941200000|2024-07-25 21:00:00|12.6|10.6|12.6|10.6|12.6|10.6|12.59|10.59|0
1721941500000|2024-07-25 21:05:00|12.61|10.61|12.6|10.6|12.61|10.61|12.6|10.6|0
1721941800000|2024-07-25 21:10:00|12.59|10.59|12.6|10.6|12.6|10.6|12.59|10.59|0
1721942100000|2024-07-25 21:15:00|12.61|10.61|12.63|10.63|12.64|10.64|12.61|10.61|0
1721942400000|2024-07-25 21:20:00|12.62|10.62|12.63|10.63|12.63|10.63|12.62|10.62|0
1721942700000|2024-07-25 21:25:00|12.64|10.64|12.63|10.63|12.64|10.64|12.63|10.63|0
1721943000000|2024-07-25 21:30:00|12.64|10.64|12.61|10.61|12.64|10.64|12.61|10.61|0
1721943300000|2024-07-25 21:35:00|12.62|10.62|12.61|10.61|12.62|10.62|12.61|10.61|0
1721943600000|2024-07-25 21:40:00|12.6|10.6|12.61|10.61|12.61|10.61|12.6|10.6|0
1721943900000|2024-07-25 21:45:00|12.6|10.6|12.59|10.59|12.6|10.6|12.59|10.59|0
1721944200000|2024-07-25 21:50:00|12.58|10.58|12.59|10.59|12.59|10.59|12.58|10.58|0
1721944500000|2024-07-25 21:55:00|12.6|10.6|12.59|10.59|12.6|10.6|12.57|10.57|0
1721944800000|2024-07-25 22:00:00|12.53|10.53|12.42|10.42|12.53|10.53|12.38|10.38|0
1721945100000|2024-07-25 22:05:00|12.43|10.43|12.46|10.46|12.52|10.52|12.38|10.38|0
1721945400000|2024-07-25 22:10:00|12.45|10.45|12.4|10.4|12.45|10.45|12.38|10.38|0
1721945700000|2024-07-25 22:15:00|12.39|10.39|12.46|10.46|12.46|10.46|12.38|10.38|0
1721946000000|2024-07-25 22:20:00|12.47|10.47|12.46|10.46|12.49|10.49|12.41|10.41|0
1721946300000|2024-07-25 22:25:00|12.48|10.48|12.5|10.5|12.51|10.51|12.46|10.46|0
1721946600000|2024-07-25 22:30:00|12.49|10.49|12.42|10.42|12.49|10.49|12.42|10.42|0
1721946900000|2024-07-25 22:35:00|12.43|10.43|12.46|10.46|12.46|10.46|12.42|10.42|0
1721947200000|2024-07-25 22:40:00|12.47|10.47|12.46|10.46|12.49|10.49|12.45|10.45|0
1721947500000|2024-07-25 22:45:00|12.47|10.47|12.47|10.47|12.48|10.48|12.45|10.45|0
1721947800000|2024-07-25 22:50:00|12.48|10.48|12.53|10.53|12.54|10.54|12.48|10.48|0
1721948100000|2024-07-25 22:55:00|12.52|10.52|12.51|10.51|12.52|10.52|12.5|10.5|0
1721948400000|2024-07-25 23:00:00|12.5|10.5|12.46|10.46|12.53|10.53|12.45|10.45|0
1721948700000|2024-07-25 23:05:00|12.47|10.47|12.47|10.47|12.48|10.48|12.45|10.45|0
1721949000000|2024-07-25 23:10:00|12.48|10.48|12.49|10.49|12.49|10.49|12.47|10.47|0
1721949300000|2024-07-25 23:15:00|12.51|10.51|12.48|10.48|12.51|10.51|12.47|10.47|0
1721949600000|2024-07-25 23:20:00|12.49|10.49|12.42|10.42|12.49|10.49|12.42|10.42|0
1721949900000|2024-07-25 23:25:00|12.43|10.43|12.43|10.43|12.45|10.45|12.42|10.42|0
1721950200000|2024-07-25 23:30:00|12.44|10.44|12.43|10.43|12.44|10.44|12.42|10.42|0
1721950500000|2024-07-25 23:35:00|12.42|10.42|12.42|10.42|12.43|10.43|12.41|10.41|0
1721950800000|2024-07-25 23:40:00|12.41|10.41|12.41|10.41|12.43|10.43|12.41|10.41|0
1721951100000|2024-07-25 23:45:00|12.42|10.42|12.44|10.44|12.45|10.45|12.41|10.41|0
1721951400000|2024-07-25 23:50:00|12.43|10.43|12.41|10.41|12.44|10.44|12.41|10.41|0
1721951700000|2024-07-25 23:55:00|12.42|10.42|12.39|10.39|12.42|10.42|12.38|10.38|0
1721952000000|2024-07-26 00:00:00|12.41|10.41|12.36|10.36|12.41|10.41|12.35|10.35|0
1721952300000|2024-07-26 00:05:00|12.35|10.35|12.28|10.28|12.35|10.35|12.28|10.28|0
1721952600000|2024-07-26 00:10:00|12.29|10.29|12.23|10.23|12.29|10.29|12.21|10.21|0
1721952900000|2024-07-26 00:15:00|12.04|10.44|12.07|10.47|12.08|10.48|12.04|10.44|0
1721953200000|2024-07-26 00:20:00|12.08|10.48|12.09|10.49|12.11|10.51|12.07|10.47|0
1721953500000|2024-07-26 00:25:00|12.1|10.5|12.09|10.49|12.1|10.5|12.07|10.47|0
1721953800000|2024-07-26 00:30:00|12.08|10.48|12.12|10.52|12.13|10.53|12.08|10.48|0
1721954100000|2024-07-26 00:35:00|12.13|10.53|12.07|10.47|12.13|10.53|12.07|10.47|0
1721954400000|2024-07-26 00:40:00|12.08|10.48|12.07|10.47|12.08|10.48|12.05|10.45|0
1721954700000|2024-07-26 00:45:00|12.08|10.48|12.12|10.52|12.12|10.52|12.08|10.48|0
1721955000000|2024-07-26 00:50:00|12.13|10.53|12.1|10.5|12.14|10.54|12.08|10.48|0
1721955300000|2024-07-26 00:55:00|12.11|10.51|12.1|10.5|12.11|10.51|12.09|10.49|0
1721955600000|2024-07-26 01:00:00|12.09|10.49|12.07|10.47|12.11|10.51|12.07|10.47|0
1721955900000|2024-07-26 01:05:00|12.08|10.48|12.07|10.47|12.08|10.48|12.04|10.44|0
1721956200000|2024-07-26 01:10:00|12.06|10.46|12.03|10.43|12.07|10.47|12.02|10.42|0
1721956500000|2024-07-26 01:15:00|12.02|10.42|12|10.4|12.02|10.42|11.98|10.38|0
1721956800000|2024-07-26 01:20:00|11.99|10.39|12.01|10.41|12.01|10.41|11.98|10.38|0
1721957100000|2024-07-26 01:25:00|12|10.4|12.01|10.41|12.03|10.43|12|10.4|0
1721957400000|2024-07-26 01:30:00|12.02|10.42|11.96|10.36|12.02|10.42|11.96|10.36|0
1721957700000|2024-07-26 01:35:00|11.97|10.37|11.91|10.31|11.97|10.37|11.9|10.3|0
1721958000000|2024-07-26 01:40:00|11.92|10.32|11.91|10.31|11.92|10.32|11.89|10.29|0
1721958300000|2024-07-26 01:45:00|11.92|10.32|11.88|10.28|11.92|10.32|11.87|10.27|0
1721958600000|2024-07-26 01:50:00|11.89|10.29|11.92|10.32|11.94|10.34|11.89|10.29|0
1721958900000|2024-07-26 01:55:00|11.93|10.33|11.91|10.31|11.93|10.33|11.9|10.3|0
1721959200000|2024-07-26 02:00:00|11.9|10.3|11.94|10.34|11.95|10.35|11.9|10.3|0
1721959500000|2024-07-26 02:05:00|11.93|10.33|11.92|10.32|11.95|10.35|11.91|10.31|0
1721959800000|2024-07-26 02:10:00|11.91|10.31|11.89|10.29|11.91|10.31|11.87|10.27|0
1721960100000|2024-07-26 02:15:00|11.9|10.3|11.86|10.26|11.9|10.3|11.86|10.26|0
1721960400000|2024-07-26 02:20:00|11.85|10.25|11.88|10.28|11.88|10.28|11.84|10.24|0
1721960700000|2024-07-26 02:25:00|11.89|10.29|11.85|10.25|11.89|10.29|11.85|10.25|0
1721961000000|2024-07-26 02:30:00|11.86|10.26|11.88|10.28|11.89|10.29|11.85|10.25|0
1721961300000|2024-07-26 02:35:00|11.89|10.29|11.92|10.32|11.92|10.32|11.89|10.29|0
1721961600000|2024-07-26 02:40:00|11.91|10.31|11.93|10.33|11.94|10.34|11.91|10.31|0
1721961900000|2024-07-26 02:45:00|11.94|10.34|11.95|10.35|11.95|10.35|11.93|10.33|0
1721962200000|2024-07-26 02:50:00|11.94|10.34|11.92|10.32|11.95|10.35|11.91|10.31|0
1721962500000|2024-07-26 02:55:00|11.91|10.31|11.94|10.34|11.94|10.34|11.9|10.3|0
1721962800000|2024-07-26 03:00:00|11.93|10.33|11.89|10.29|11.93|10.33|11.88|10.28|0
1721963100000|2024-07-26 03:05:00|11.88|10.28|11.94|10.34|11.94|10.34|11.86|10.26|0
1721963400000|2024-07-26 03:10:00|11.93|10.33|11.96|10.36|11.98|10.38|11.93|10.33|0
1721963700000|2024-07-26 03:15:00|11.95|10.35|11.9|10.3|11.96|10.36|11.89|10.29|0
1721964000000|2024-07-26 03:20:00|11.89|10.29|11.88|10.28|11.91|10.31|11.88|10.28|0
1721964300000|2024-07-26 03:25:00|11.87|10.27|11.86|10.26|11.88|10.28|11.85|10.25|0
1721964600000|2024-07-26 03:30:00|11.87|10.27|11.87|10.27|11.89|10.29|11.87|10.27|0
1721964900000|2024-07-26 03:35:00|11.86|10.26|11.88|10.28|11.89|10.29|11.86|10.26|0
1721965200000|2024-07-26 03:40:00|11.87|10.27|11.9|10.3|11.9|10.3|11.86|10.26|0
1721965500000|2024-07-26 03:45:00|11.89|10.29|11.9|10.3|11.91|10.31|11.89|10.29|0
1721965800000|2024-07-26 03:50:00|11.89|10.29|11.91|10.31|11.91|10.31|11.88|10.28|0
1721966100000|2024-07-26 03:55:00|11.9|10.3|11.9|10.3|11.91|10.31|11.89|10.29|0
1721966400000|2024-07-26 04:00:00|11.89|10.29|11.91|10.31|11.93|10.33|11.89|10.29|0
1721966700000|2024-07-26 04:05:00|11.9|10.3|11.87|10.27|11.91|10.31|11.87|10.27|0
1721967000000|2024-07-26 04:10:00|11.86|10.26|11.89|10.29|11.89|10.29|11.86|10.26|0
1721967300000|2024-07-26 04:15:00|11.88|10.28|11.88|10.28|11.89|10.29|11.87|10.27|0
1721967600000|2024-07-26 04:20:00|11.87|10.27|11.83|10.23|11.88|10.28|11.83|10.23|0
1721967900000|2024-07-26 04:25:00|11.84|10.24|11.8|10.2|11.85|10.25|11.79|10.19|0
1721968200000|2024-07-26 04:30:00|11.79|10.19|11.8|10.2|11.82|10.22|11.78|10.18|0
1721968500000|2024-07-26 04:35:00|11.79|10.19|11.79|10.19|11.81|10.21|11.79|10.19|0
1721968800000|2024-07-26 04:40:00|11.8|10.2|11.8|10.2|11.8|10.2|11.79|10.19|0
1721969100000|2024-07-26 04:45:00|11.81|10.21|11.79|10.19|11.81|10.21|11.78|10.18|0
1721969400000|2024-07-26 04:50:00|11.78|10.18|11.78|10.18|11.8|10.2|11.78|10.18|0
1721969700000|2024-07-26 04:55:00|11.77|10.17|11.78|10.18|11.79|10.19|11.76|10.16|0
1721970000000|2024-07-26 05:00:00|11.77|10.17|11.75|10.15|11.79|10.19|11.75|10.15|0
1721970300000|2024-07-26 05:05:00|11.74|10.14|11.76|10.16|11.78|10.18|11.74|10.14|0
1721970600000|2024-07-26 05:10:00|11.77|10.17|11.73|10.13|11.78|10.18|11.73|10.13|0
1721970900000|2024-07-26 05:15:00|11.74|10.14|11.74|10.14|11.75|10.15|11.72|10.12|0
1721971200000|2024-07-26 05:20:00|11.73|10.13|11.73|10.13|11.74|10.14|11.72|10.12|0
1721971500000|2024-07-26 05:25:00|11.72|10.12|11.71|10.11|11.73|10.13|11.71|10.11|0
1721971800000|2024-07-26 05:30:00|11.72|10.12|11.73|10.13|11.74|10.14|11.71|10.11|0
1721972100000|2024-07-26 05:35:00|11.74|10.14|11.77|10.17|11.77|10.17|11.72|10.12|0
1721972400000|2024-07-26 05:40:00|11.78|10.18|11.85|10.25|11.85|10.25|11.77|10.17|0
1721972700000|2024-07-26 05:45:00|11.84|10.24|11.88|10.28|11.9|10.3|11.83|10.23|0
1721973000000|2024-07-26 05:50:00|11.89|10.29|11.87|10.27|11.89|10.29|11.85|10.25|0
1721973300000|2024-07-26 05:55:00|11.88|10.28|11.92|10.32|11.92|10.32|11.86|10.26|0
1721973600000|2024-07-26 06:00:00|11.91|10.31|11.87|10.27|11.93|10.33|11.87|10.27|0
1721973900000|2024-07-26 06:05:00|11.86|10.26|11.75|10.15|11.86|10.26|11.71|10.11|0
1721974200000|2024-07-26 06:10:00|11.74|10.14|11.77|10.17|11.8|10.2|11.74|10.14|0
1721974500000|2024-07-26 06:15:00|11.78|10.18|11.81|10.21|11.81|10.21|11.75|10.15|0
1721974800000|2024-07-26 06:20:00|11.83|10.23|11.87|10.27|11.89|10.29|11.79|10.19|0
1721975100000|2024-07-26 06:25:00|11.88|10.28|11.88|10.28|11.9|10.3|11.85|10.25|0
1721975400000|2024-07-26 06:30:00|11.89|10.29|11.84|10.24|11.89|10.29|11.84|10.24|0
1721975700000|2024-07-26 06:35:00|11.85|10.25|11.82|10.22|11.87|10.27|11.81|10.21|0
1721976000000|2024-07-26 06:40:00|11.81|10.21|11.76|10.16|11.82|10.22|11.76|10.16|0
1721976300000|2024-07-26 06:45:00|11.77|10.17|11.79|10.19|11.8|10.2|11.76|10.16|0
1721976600000|2024-07-26 06:50:00|11.8|10.2|11.83|10.23|11.83|10.23|11.78|10.18|0
1721976900000|2024-07-26 06:55:00|11.84|10.24|11.84|10.24|11.86|10.26|11.79|10.19|0
1721977200000|2024-07-26 07:00:00|11.87|10.27|11.82|10.22|11.87|10.27|11.75|10.15|0
1721977500000|2024-07-26 07:05:00|11.81|10.21|11.83|10.23|11.85|10.25|11.78|10.18|0
1721977800000|2024-07-26 07:10:00|11.82|10.22|11.7|10.1|11.87|10.27|11.7|10.1|0
1721978100000|2024-07-26 07:15:00|11.72|10.12|11.82|10.22|11.82|10.22|11.66|10.06|0
1721978400000|2024-07-26 07:20:00|11.81|10.21|11.84|10.24|12.22|10.62|11.76|10.16|0
1721978700000|2024-07-26 07:25:00|11.82|10.22|11.74|10.14|11.82|10.22|11.7|10.1|0
1721979000000|2024-07-26 07:30:00|11.76|10.16|11.68|10.08|11.77|10.17|11.65|10.05|0
1721979300000|2024-07-26 07:35:00|11.67|10.07|11.66|10.06|11.7|10.1|11.64|10.04|0
1721979600000|2024-07-26 07:40:00|11.67|10.07|11.67|10.07|11.69|10.09|11.61|10.01|0
1721979900000|2024-07-26 07:45:00|11.66|10.06|11.72|10.12|11.73|10.13|11.66|10.06|0
1721980200000|2024-07-26 07:50:00|11.71|10.11|11.62|10.02|11.71|10.11|11.62|10.02|0
1721980500000|2024-07-26 07:55:00|11.63|10.03|11.59|9.99|11.63|10.03|11.59|9.99|0
1721980800000|2024-07-26 08:00:00|11.6|10|11.62|10.02|11.63|10.03|11.55|9.95|0
1721981100000|2024-07-26 08:05:00|11.63|10.03|11.54|9.94|11.63|10.03|11.53|9.93|0
1721981400000|2024-07-26 08:10:00|11.55|9.95|11.51|9.91|11.57|9.97|11.48|9.88|0
1721981700000|2024-07-26 08:15:00|11.52|9.92|11.47|9.87|11.52|9.92|11.44|9.84|0
1721982000000|2024-07-26 08:20:00|11.48|9.88|11.53|9.93|11.82|10.22|11.48|9.88|0
1721982300000|2024-07-26 08:25:00|11.43|9.83|11.4|9.8|11.44|9.84|11.37|9.77|0
1721982600000|2024-07-26 08:30:00|11.39|9.79|11.42|9.82|11.43|9.83|11.36|9.76|0
1721982900000|2024-07-26 08:35:00|11.41|9.81|11.37|9.77|11.44|9.84|11.37|9.77|0
1721983200000|2024-07-26 08:40:00|11.38|9.78|11.38|9.78|11.41|9.81|11.33|9.73|0
1721983500000|2024-07-26 08:45:00|11.39|9.79|11.33|9.73|11.39|9.79|11.33|9.73|0
1721983800000|2024-07-26 08:50:00|11.34|9.74|11.33|9.73|11.37|9.77|11.32|9.72|0
1721984100000|2024-07-26 08:55:00|11.32|9.72|11.2|9.6|11.32|9.72|11.2|9.6|0
1721984400000|2024-07-26 09:00:00|11.21|9.61|11.27|9.67|11.3|9.7|11.2|9.6|0
1721984700000|2024-07-26 09:05:00|11.28|9.68|11.3|9.7|11.33|9.73|11.27|9.67|0
1721985000000|2024-07-26 09:10:00|11.31|9.71|11.25|9.65|11.33|9.73|11.22|9.62|0
1721985300000|2024-07-26 09:15:00|11.23|9.63|11.26|9.66|11.26|9.66|11.21|9.61|0
1721985600000|2024-07-26 09:20:00|11.27|9.67|11.31|9.71|11.34|9.74|11.27|9.67|0
1721985900000|2024-07-26 09:25:00|11.3|9.7|11.34|9.74|11.36|9.76|11.29|9.69|0
1721986200000|2024-07-26 09:30:00|11.35|9.75|11.34|9.74|11.36|9.76|11.31|9.71|0
1721986500000|2024-07-26 09:35:00|11.33|9.73|11.29|9.69|11.34|9.74|11.28|9.68|0
1721986800000|2024-07-26 09:40:00|11.3|9.7|11.35|9.75|11.35|9.75|11.3|9.7|0
1721987100000|2024-07-26 09:45:00|11.34|9.74|11.34|9.74|11.35|9.75|11.31|9.71|0
1721987400000|2024-07-26 09:50:00|11.35|9.75|11.3|9.7|11.35|9.75|11.28|9.68|0
1721987700000|2024-07-26 09:55:00|11.31|9.71|11.33|9.73|11.34|9.74|11.29|9.69|0
1721988000000|2024-07-26 10:00:00|11.32|9.72|11.34|9.74|11.36|9.76|11.3|9.7|0
1721988300000|2024-07-26 10:05:00|11.33|9.73|11.3|9.7|11.33|9.73|11.3|9.7|0
1721988600000|2024-07-26 10:10:00|11.31|9.71|11.33|9.73|11.35|9.75|11.3|9.7|0
1721988900000|2024-07-26 10:15:00|11.32|9.72|11.34|9.74|11.34|9.74|11.31|9.71|0
1721989200000|2024-07-26 10:20:00|11.33|9.73|11.38|9.78|11.38|9.78|11.31|9.71|0
1721989500000|2024-07-26 10:25:00|11.37|9.77|11.33|9.73|11.37|9.77|11.31|9.71|0
1721989800000|2024-07-26 10:30:00|11.32|9.72|11.25|9.65|11.33|9.73|11.22|9.62|0
1721990100000|2024-07-26 10:35:00|11.24|9.64|11.28|9.68|11.29|9.69|11.24|9.64|0
1721990400000|2024-07-26 10:40:00|11.27|9.67|11.31|9.71|11.31|9.71|11.25|9.65|0
1721990700000|2024-07-26 10:45:00|11.3|9.7|11.32|9.72|11.36|9.76|11.3|9.7|0
1721991000000|2024-07-26 10:50:00|11.31|9.71|11.31|9.71|11.33|9.73|11.3|9.7|0
1721991300000|2024-07-26 10:55:00|11.32|9.72|11.35|9.75|11.37|9.77|11.31|9.71|0
1721991600000|2024-07-26 11:00:00|11.37|9.77|11.38|9.78|11.43|9.83|11.33|9.73|0
1721991900000|2024-07-26 11:05:00|11.39|9.79|11.3|9.7|11.39|9.79|11.3|9.7|0
1721992200000|2024-07-26 11:10:00|11.29|9.69|11.29|9.69|11.3|9.7|11.24|9.64|0
1721992500000|2024-07-26 11:15:00|11.31|9.71|11.33|9.73|11.34|9.74|11.29|9.69|0
1721992800000|2024-07-26 11:20:00|11.34|9.74|11.32|9.72|11.35|9.75|11.32|9.72|0
1721993100000|2024-07-26 11:25:00|11.33|9.73|11.29|9.69|11.37|9.77|11.29|9.69|0
1721993400000|2024-07-26 11:30:00|11.28|9.68|11.3|9.7|11.3|9.7|11.27|9.67|0
1721993700000|2024-07-26 11:35:00|11.29|9.69|11.27|9.67|11.3|9.7|11.27|9.67|0
1721994000000|2024-07-26 11:40:00|11.26|9.66|11.28|9.68|11.3|9.7|11.25|9.65|0
1721994300000|2024-07-26 11:45:00|11.27|9.67|11.23|9.63|11.27|9.67|11.22|9.62|0
1721994600000|2024-07-26 11:50:00|11.24|9.64|11.19|9.59|11.24|9.64|11.19|9.59|0
1721994900000|2024-07-26 11:55:00|11.2|9.6|11.17|9.57|11.2|9.6|11.17|9.57|0
1721995200000|2024-07-26 12:00:00|11.18|9.58|11.18|9.58|11.19|9.59|11.17|9.57|0
1721995500000|2024-07-26 12:05:00|11.19|9.59|11.18|9.58|11.19|9.59|11.16|9.56|0
1721995800000|2024-07-26 12:10:00|11.17|9.57|11.2|9.6|11.2|9.6|11.16|9.56|0
1721996100000|2024-07-26 12:15:00|11.21|9.61|11.24|9.64|11.26|9.66|11.21|9.61|0
1721996400000|2024-07-26 12:20:00|11.25|9.65|11.18|9.58|11.25|9.65|11.18|9.58|0
1721996700000|2024-07-26 12:25:00|11.19|9.59|11.23|9.63|11.25|9.65|11.17|9.57|0
1721997000000|2024-07-26 12:30:00|11.21|9.61|11.22|9.62|11.39|9.79|11.12|9.52|0
1721997300000|2024-07-26 12:35:00|11.2|9.6|11.17|9.57|11.26|9.66|11.17|9.57|0
1721997600000|2024-07-26 12:40:00|11.16|9.56|11.24|9.64|11.27|9.67|11.13|9.53|0
1721997900000|2024-07-26 12:45:00|11.25|9.65|11.27|9.67|11.3|9.7|11.25|9.65|0
1721998200000|2024-07-26 12:50:00|11.28|9.68|11.25|9.65|11.28|9.68|11.19|9.59|0
1721998500000|2024-07-26 12:55:00|11.24|9.64|11.22|9.62|11.28|9.68|11.16|9.56|0
1721998800000|2024-07-26 13:00:00|11.24|9.64|11.26|9.66|11.27|9.67|11.24|9.64|0
1721999100000|2024-07-26 13:05:00|11.27|9.67|11.24|9.64|11.29|9.69|11.21|9.61|0
1721999400000|2024-07-26 13:10:00|11.23|9.63|11.27|9.67|11.29|9.69|11.23|9.63|0
1721999700000|2024-07-26 13:15:00|11.26|9.66|11.31|9.71|11.33|9.73|11.25|9.65|0
1722000000000|2024-07-26 13:20:00|11.32|9.72|11.31|9.71|11.32|9.72|11.26|9.66|0
1722000300000|2024-07-26 13:25:00|11.29|9.69|11.27|9.67|11.31|9.71|11.22|9.62|0
1722000600000|2024-07-26 13:30:00|11.28|9.68|11.36|9.76|11.47|9.87|11.26|9.66|0
1722000900000|2024-07-26 13:35:00|11.33|9.73|11.14|9.54|11.33|9.73|11.13|9.53|0
1722001200000|2024-07-26 13:40:00|11.13|9.53|11.12|9.52|11.36|9.76|11.09|9.49|0
1722001500000|2024-07-26 13:45:00|11.13|9.53|11.3|9.7|11.3|9.7|11.09|9.49|0
1722001800000|2024-07-26 13:50:00|11.27|9.67|11.28|9.68|11.32|9.72|11.16|9.56|0
1722002100000|2024-07-26 13:55:00|11.3|9.7|11.12|9.52|11.3|9.7|11.12|9.52|0
1722002400000|2024-07-26 14:00:00|11.15|9.55|11.38|9.78|11.38|9.78|10.93|9.33|0
1722002700000|2024-07-26 14:05:00|11.36|9.76|11.41|9.81|11.57|9.97|11.25|9.65|0
1722003000000|2024-07-26 14:10:00|11.4|9.8|11.33|9.73|11.41|9.81|11.17|9.57|0
1722003300000|2024-07-26 14:15:00|11.34|9.74|11.33|9.73|11.38|9.78|11.19|9.59|0
1722003600000|2024-07-26 14:20:00|11.3|9.7|11.07|9.47|11.3|9.7|11.04|9.44|0
1722003900000|2024-07-26 14:25:00|11.05|9.45|11.07|9.47|11.08|9.48|10.87|9.27|0
1722004200000|2024-07-26 14:30:00|11.05|9.45|11.47|9.87|11.47|9.87|11.05|9.45|0
1722004500000|2024-07-26 14:35:00|11.49|9.89|11.28|9.68|11.52|9.92|11.21|9.61|0
1722004800000|2024-07-26 14:40:00|11.27|9.67|11.2|9.6|11.31|9.71|11.05|9.45|0
1722005100000|2024-07-26 14:45:00|11.19|9.59|11.19|9.59|11.25|9.65|11.1|9.5|0
1722005400000|2024-07-26 14:50:00|11.18|9.58|11.17|9.57|11.26|9.66|11.13|9.53|0
1722005700000|2024-07-26 14:55:00|11.18|9.58|10.98|9.38|11.22|9.62|10.97|9.37|0
1722006000000|2024-07-26 15:00:00|10.99|9.39|10.93|9.33|11.01|9.41|10.88|9.28|0
1722006300000|2024-07-26 15:05:00|10.94|9.34|11.29|9.69|11.29|9.69|10.86|9.26|0
1722006600000|2024-07-26 15:10:00|11.27|9.67|10.95|9.35|11.27|9.67|10.89|9.29|0
1722006900000|2024-07-26 15:15:00|10.96|9.36|11.06|9.46|11.1|9.5|10.96|9.36|0
1722007200000|2024-07-26 15:20:00|11.05|9.45|10.96|9.36|11.09|9.49|10.94|9.34|0
1722007500000|2024-07-26 15:25:00|10.95|9.35|10.83|9.23|11.05|9.45|10.8|9.2|0
1722007800000|2024-07-26 15:30:00|10.82|9.22|10.83|9.23|10.83|9.23|10.72|9.12|0
1722008100000|2024-07-26 15:35:00|10.85|9.25|10.71|9.11|10.89|9.29|10.71|9.11|0
1722008400000|2024-07-26 15:40:00|10.72|9.12|10.65|9.05|10.77|9.17|10.65|9.05|0
1722008700000|2024-07-26 15:45:00|10.66|9.06|10.47|8.87|10.95|9.35|10.47|8.87|0
1722009000000|2024-07-26 15:50:00|10.46|8.86|10.66|9.06|10.68|9.08|10.44|8.84|0
1722009300000|2024-07-26 15:55:00|10.65|9.05|10.56|8.96|10.68|9.08|10.54|8.94|0
1722009600000|2024-07-26 16:00:00|10.55|8.95|10.44|8.84|10.57|8.97|10.43|8.83|0
1722009900000|2024-07-26 16:05:00|10.45|8.85|10.33|8.73|10.46|8.86|10.33|8.73|0
1722010200000|2024-07-26 16:10:00|10.34|8.74|10.47|8.87|10.52|8.92|10.31|8.71|0
1722010500000|2024-07-26 16:15:00|10.46|8.86|10.46|8.86|10.5|8.9|10.42|8.82|0
1722010800000|2024-07-26 16:20:00|10.47|8.87|10.44|8.84|10.5|8.9|10.42|8.82|0
1722011100000|2024-07-26 16:25:00|10.45|8.85|10.39|8.79|10.45|8.85|10.33|8.73|0
1722011400000|2024-07-26 16:30:00|10.37|8.77|10.37|8.77|10.38|8.78|10.3|8.7|0
1722011700000|2024-07-26 16:35:00|10.38|8.78|10.34|8.74|10.45|8.85|10.34|8.74|0
1722012000000|2024-07-26 16:40:00|10.35|8.75|10.5|8.9|10.78|9.18|10.31|8.71|0
1722012300000|2024-07-26 16:45:00|10.49|8.89|10.54|8.94|10.58|8.98|10.46|8.86|0
1722012600000|2024-07-26 16:50:00|10.53|8.93|10.46|8.86|10.55|8.95|10.41|8.81|0
1722012900000|2024-07-26 16:55:00|10.47|8.87|10.41|8.81|10.48|8.88|10.39|8.79|0
1722013200000|2024-07-26 17:00:00|10.4|8.8|10.42|8.82|10.5|8.9|10.39|8.79|0
1722013500000|2024-07-26 17:05:00|10.43|8.83|10.51|8.91|10.52|8.92|10.41|8.81|0
1722013800000|2024-07-26 17:10:00|10.5|8.9|10.48|8.88|10.5|8.9|10.42|8.82|0
1722014100000|2024-07-26 17:15:00|10.47|8.87|10.43|8.83|10.47|8.87|10.41|8.81|0
1722014400000|2024-07-26 17:20:00|10.42|8.82|10.43|8.83|10.46|8.86|10.42|8.82|0
1722014700000|2024-07-26 17:25:00|10.42|8.82|10.34|8.74|10.43|8.83|10.32|8.72|0
1722015000000|2024-07-26 17:30:00|10.35|8.75|10.6|9|10.61|9.01|10.33|8.73|0
1722015300000|2024-07-26 17:35:00|10.59|8.99|10.94|9.34|10.98|9.38|10.59|8.99|0
1722015600000|2024-07-26 17:40:00|10.95|9.35|10.89|9.29|11|9.4|10.87|9.27|0
1722015900000|2024-07-26 17:45:00|10.9|9.3|10.88|9.28|10.93|9.33|10.71|9.11|0
1722016200000|2024-07-26 17:50:00|10.89|9.29|10.79|9.19|10.96|9.36|10.79|9.19|0
1722016500000|2024-07-26 17:55:00|10.8|9.2|10.8|9.2|10.87|9.27|10.78|9.18|0
1722016800000|2024-07-26 18:00:00|10.81|9.21|10.81|9.21|10.83|9.23|10.72|9.12|0
1722017100000|2024-07-26 18:05:00|10.82|9.22|10.74|9.14|10.86|9.26|10.74|9.14|0
1722017400000|2024-07-26 18:10:00|10.75|9.15|10.78|9.18|10.78|9.18|10.69|9.09|0
1722017700000|2024-07-26 18:15:00|10.76|9.16|10.88|9.28|10.89|9.29|10.71|9.11|0
1722018000000|2024-07-26 18:20:00|10.89|9.29|10.83|9.23|10.92|9.32|10.81|9.21|0
1722018300000|2024-07-26 18:25:00|10.82|9.22|10.9|9.3|10.9|9.3|10.78|9.18|0
1722018600000|2024-07-26 18:30:00|10.89|9.29|10.85|9.25|10.93|9.33|10.84|9.24|0
1722018900000|2024-07-26 18:35:00|10.83|9.23|10.83|9.23|10.89|9.29|10.8|9.2|0
1722019200000|2024-07-26 18:40:00|10.82|9.22|10.91|9.31|11.14|9.54|10.82|9.22|0
1722019500000|2024-07-26 18:45:00|10.92|9.32|10.94|9.34|11.03|9.43|10.91|9.31|0
1722019800000|2024-07-26 18:50:00|10.93|9.33|11.09|9.49|11.1|9.5|10.93|9.33|0
1722020100000|2024-07-26 18:55:00|11.08|9.48|11.1|9.5|11.11|9.51|11.01|9.41|0
1722020400000|2024-07-26 19:00:00|11.11|9.51|11.15|9.55|11.16|9.56|11.09|9.49|0
1722020700000|2024-07-26 19:05:00|11.16|9.56|11.05|9.45|11.21|9.61|11.04|9.44|0
1722021000000|2024-07-26 19:10:00|11.06|9.46|11.01|9.41|11.1|9.5|10.94|9.34|0
1722021300000|2024-07-26 19:15:00|11.02|9.42|10.66|9.06|11.09|9.49|10.51|8.91|0
1722021600000|2024-07-26 19:20:00|10.67|9.07|10.53|8.93|10.69|9.09|10.53|8.93|0
1722021900000|2024-07-26 19:25:00|10.52|8.92|10.47|8.87|10.55|8.95|10.4|8.8|0
1722022200000|2024-07-26 19:30:00|10.46|8.86|10.81|9.21|10.86|9.26|10.46|8.86|0
1722022500000|2024-07-26 19:35:00|10.83|9.23|10.74|9.14|10.85|9.25|10.73|9.13|0
1722022800000|2024-07-26 19:40:00|10.73|9.13|10.55|8.95|10.75|9.15|10.55|8.95|0
1722023100000|2024-07-26 19:45:00|10.54|8.94|10.35|8.75|10.61|9.01|10.34|8.74|0
1722023400000|2024-07-26 19:50:00|10.32|8.72|10.65|9.05|10.65|9.05|10.28|8.68|0
1722023700000|2024-07-26 19:55:00|10.64|9.04|10.37|8.77|10.71|9.11|10.33|8.73|0
1722024000000|2024-07-26 20:00:00|10.43|8.83|10.38|8.78|10.43|8.83|10.34|8.74|0
1722024300000|2024-07-26 20:05:00|10.39|8.79|10.34|8.74|10.41|8.81|10.33|8.73|0
1722024600000|2024-07-26 20:10:00|10.33|8.73|10.35|8.75|10.35|8.75|10.3|8.7|0
1722212400000|2024-07-29 00:20:00|9.85|8.25|9.83|8.23|9.85|8.25|9.82|8.22|0
1722212700000|2024-07-29 00:25:00|9.82|8.22|9.79|8.19|9.82|8.22|9.77|8.17|0
1722213000000|2024-07-29 00:30:00|9.8|8.2|9.79|8.19|9.81|8.21|9.79|8.19|0
1722213300000|2024-07-29 00:35:00|9.8|8.2|9.77|8.17|9.8|8.2|9.77|8.17|0
1722213600000|2024-07-29 00:40:00|9.76|8.16|9.74|8.14|9.76|8.16|9.72|8.12|0
1722213900000|2024-07-29 00:45:00|9.73|8.13|9.72|8.12|9.73|8.13|9.7|8.1|0
1722214200000|2024-07-29 00:50:00|9.71|8.11|9.64|8.04|9.71|8.11|9.62|8.02|0
1722214500000|2024-07-29 00:55:00|9.63|8.03|9.72|8.12|9.73|8.13|9.62|8.02|0
1722214800000|2024-07-29 01:00:00|9.71|8.11|9.72|8.12|9.75|8.15|9.71|8.11|0
1722215100000|2024-07-29 01:05:00|9.71|8.11|9.76|8.16|9.77|8.17|9.69|8.09|0
1722215400000|2024-07-29 01:10:00|9.77|8.17|9.77|8.17|9.78|8.18|9.75|8.15|0
1722215700000|2024-07-29 01:15:00|9.76|8.16|9.72|8.12|9.76|8.16|9.69|8.09|0
1722216000000|2024-07-29 01:20:00|9.71|8.11|9.77|8.17|9.78|8.18|9.71|8.11|0
1722216300000|2024-07-29 01:25:00|9.76|8.16|9.76|8.16|9.78|8.18|9.73|8.13|0
1722216600000|2024-07-29 01:30:00|9.75|8.15|9.68|8.08|9.78|8.18|9.67|8.07|0
1722216900000|2024-07-29 01:35:00|9.67|8.07|9.74|8.14|9.76|8.16|9.67|8.07|0
1722217200000|2024-07-29 01:40:00|9.73|8.13|9.76|8.16|9.78|8.18|9.73|8.13|0
1722217500000|2024-07-29 01:45:00|9.75|8.15|9.77|8.17|9.79|8.19|9.75|8.15|0
1722217800000|2024-07-29 01:50:00|9.76|8.16|9.77|8.17|9.79|8.19|9.75|8.15|0
1722218100000|2024-07-29 01:55:00|9.76|8.16|9.76|8.16|9.79|8.19|9.75|8.15|0
1722218400000|2024-07-29 02:00:00|9.75|8.15|9.75|8.15|9.76|8.16|9.72|8.12|0
1722218700000|2024-07-29 02:05:00|9.76|8.16|9.76|8.16|9.76|8.16|9.72|8.12|0
1722219000000|2024-07-29 02:10:00|9.75|8.15|9.71|8.11|9.78|8.18|9.69|8.09|0
1722219300000|2024-07-29 02:15:00|9.72|8.12|9.72|8.12|9.74|8.14|9.71|8.11|0
1722219600000|2024-07-29 02:20:00|9.71|8.11|9.75|8.15|9.76|8.16|9.7|8.1|0
1722219900000|2024-07-29 02:25:00|9.76|8.16|9.73|8.13|9.77|8.17|9.73|8.13|0
1722220200000|2024-07-29 02:30:00|9.74|8.14|9.75|8.15|9.76|8.16|9.73|8.13|0
1722220500000|2024-07-29 02:35:00|9.76|8.16|9.75|8.15|9.76|8.16|9.74|8.14|0
1722220800000|2024-07-29 02:40:00|9.74|8.14|9.76|8.16|9.76|8.16|9.74|8.14|0
1722221100000|2024-07-29 02:45:00|9.75|8.15|9.76|8.16|9.78|8.18|9.75|8.15|0
1722221400000|2024-07-29 02:50:00|9.77|8.17|9.75|8.15|9.77|8.17|9.75|8.15|0
1722221700000|2024-07-29 02:55:00|9.76|8.16|9.77|8.17|9.77|8.17|9.75|8.15|0
1722222000000|2024-07-29 03:00:00|9.76|8.16|9.77|8.17|9.77|8.17|9.76|8.16|0
1722222300000|2024-07-29 03:05:00|9.76|8.16|9.76|8.16|9.76|8.16|9.75|8.15|0
1722222600000|2024-07-29 03:10:00|9.75|8.15|9.75|8.15|9.76|8.16|9.74|8.14|0
1722222900000|2024-07-29 03:15:00|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1722223200000|2024-07-29 03:20:00|9.76|8.16|9.76|8.16|9.76|8.16|9.75|8.15|0
1722223500000|2024-07-29 03:25:00|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1722223800000|2024-07-29 03:30:00|9.76|8.16|9.72|8.12|9.76|8.16|9.72|8.12|0
1722224100000|2024-07-29 03:35:00|9.71|8.11|9.71|8.11|9.72|8.12|9.7|8.1|0
1722224400000|2024-07-29 03:40:00|9.7|8.1|9.7|8.1|9.72|8.12|9.7|8.1|0
1722224700000|2024-07-29 03:45:00|9.69|8.09|9.71|8.11|9.71|8.11|9.69|8.09|0
1722225000000|2024-07-29 03:50:00|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1722225300000|2024-07-29 03:55:00|9.72|8.12|9.72|8.12|9.73|8.13|9.71|8.11|0
1722225600000|2024-07-29 04:00:00|9.71|8.11|9.71|8.11|9.72|8.12|9.71|8.11|0
1722225900000|2024-07-29 04:05:00|9.7|8.1|9.7|8.1|9.7|8.1|9.69|8.09|0
1722226200000|2024-07-29 04:10:00|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1722226500000|2024-07-29 04:15:00|9.69|8.09|9.7|8.1|9.71|8.11|9.69|8.09|0
1722226800000|2024-07-29 04:20:00|9.69|8.09|9.71|8.11|9.71|8.11|9.69|8.09|0
1722227100000|2024-07-29 04:25:00|9.72|8.12|9.73|8.13|9.73|8.13|9.71|8.11|0
1722227400000|2024-07-29 04:30:00|9.72|8.12|9.73|8.13|9.74|8.14|9.72|8.12|0
1722227700000|2024-07-29 04:35:00|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1722228000000|2024-07-29 04:40:00|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1722228600000|2024-07-29 04:50:00|9.74|8.14|9.75|8.15|9.75|8.15|9.73|8.13|0
1722228900000|2024-07-29 04:55:00|9.76|8.16|9.74|8.14|9.76|8.16|9.73|8.13|0
1722229200000|2024-07-29 05:00:00|9.73|8.13|9.74|8.14|9.74|8.14|9.72|8.12|0
1722229500000|2024-07-29 05:05:00|9.73|8.13|9.72|8.12|9.74|8.14|9.72|8.12|0
1722229800000|2024-07-29 05:10:00|9.73|8.13|9.71|8.11|9.74|8.14|9.71|8.11|0
1722230100000|2024-07-29 05:15:00|9.72|8.12|9.72|8.12|9.73|8.13|9.71|8.11|0
1722230400000|2024-07-29 05:20:00|9.73|8.13|9.72|8.12|9.73|8.13|9.71|8.11|0
1722230700000|2024-07-29 05:25:00|9.71|8.11|9.68|8.08|9.71|8.11|9.68|8.08|0
1722231000000|2024-07-29 05:30:00|9.69|8.09|9.65|8.05|9.69|8.09|9.65|8.05|0
1722231300000|2024-07-29 05:35:00|9.64|8.04|9.65|8.05|9.67|8.07|9.64|8.04|0
1722231600000|2024-07-29 05:40:00|9.66|8.06|9.66|8.06|9.69|8.09|9.65|8.05|0
1722231900000|2024-07-29 05:45:00|9.67|8.07|9.71|8.11|9.71|8.11|9.66|8.06|0
1722232200000|2024-07-29 05:50:00|9.7|8.1|9.72|8.12|9.72|8.12|9.7|8.1|0
1722232500000|2024-07-29 05:55:00|9.71|8.11|9.67|8.07|9.72|8.12|9.66|8.06|0
1722232800000|2024-07-29 06:00:00|9.66|8.06|9.7|8.1|9.71|8.11|9.66|8.06|0
1722233100000|2024-07-29 06:05:00|9.71|8.11|9.72|8.12|9.73|8.13|9.71|8.11|0
1722233400000|2024-07-29 06:10:00|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1722233700000|2024-07-29 06:15:00|9.7|8.1|9.68|8.08|9.71|8.11|9.67|8.07|0
1722234000000|2024-07-29 06:20:00|9.67|8.07|9.71|8.11|9.73|8.13|9.67|8.07|0
1722234300000|2024-07-29 06:25:00|9.7|8.1|9.69|8.09|9.71|8.11|9.66|8.06|0
1722234600000|2024-07-29 06:30:00|9.7|8.1|9.71|8.11|9.71|8.11|9.69|8.09|0
1722234900000|2024-07-29 06:35:00|9.7|8.1|9.73|8.13|9.74|8.14|9.7|8.1|0
1722235200000|2024-07-29 06:40:00|9.72|8.12|9.72|8.12|9.73|8.13|9.72|8.12|0
1722235500000|2024-07-29 06:45:00|9.73|8.13|9.72|8.12|9.74|8.14|9.71|8.11|0
1722235800000|2024-07-29 06:50:00|9.71|8.11|9.69|8.09|9.72|8.12|9.67|8.07|0
1722236100000|2024-07-29 06:55:00|9.7|8.1|9.64|8.04|9.7|8.1|9.63|8.03|0
1722236400000|2024-07-29 07:00:00|9.65|8.05|9.69|8.09|9.69|8.09|9.65|8.05|0
1722236700000|2024-07-29 07:05:00|9.7|8.1|9.86|8.26|10.49|8.89|9.7|8.1|0
1722237000000|2024-07-29 07:10:00|9.87|8.27|9.94|8.34|9.94|8.34|9.86|8.26|0
1722237300000|2024-07-29 07:15:00|9.95|8.35|10.02|8.42|10.03|8.43|9.94|8.34|0
1722237600000|2024-07-29 07:20:00|10.01|8.41|9.94|8.34|10.02|8.42|9.94|8.34|0
1722237900000|2024-07-29 07:25:00|9.95|8.35|10|8.4|10|8.4|9.93|8.33|0
1722238200000|2024-07-29 07:30:00|10.01|8.41|10|8.4|10.06|8.46|9.96|8.36|0
1722238500000|2024-07-29 07:35:00|10.01|8.41|10.1|8.5|10.17|8.57|10.01|8.41|0
1722238800000|2024-07-29 07:40:00|10.09|8.49|10.13|8.53|10.16|8.56|10.06|8.46|0
1722239100000|2024-07-29 07:45:00|10.12|8.52|10.1|8.5|10.13|8.53|10.09|8.49|0
1722239400000|2024-07-29 07:50:00|10.11|8.51|10.11|8.51|10.15|8.55|10.09|8.49|0
1722239700000|2024-07-29 07:55:00|10.12|8.52|10.17|8.57|10.19|8.59|10.11|8.51|0
1722240000000|2024-07-29 08:00:00|10.2|8.6|10.14|8.54|10.2|8.6|10.11|8.51|0
1722240300000|2024-07-29 08:05:00|10.13|8.53|10.03|8.43|10.15|8.55|10.03|8.43|0
1722240600000|2024-07-29 08:10:00|10.04|8.44|10.01|8.41|10.06|8.46|10.01|8.41|0
1722240900000|2024-07-29 08:15:00|10|8.4|9.98|8.38|10.01|8.41|9.97|8.37|0
1722241200000|2024-07-29 08:20:00|9.99|8.39|10.03|8.43|10.04|8.44|9.99|8.39|0
1722241500000|2024-07-29 08:25:00|10.05|8.45|10.03|8.43|10.07|8.47|10.02|8.42|0
1722241800000|2024-07-29 08:30:00|10.04|8.44|10.05|8.45|10.07|8.47|10.03|8.43|0
1722242100000|2024-07-29 08:35:00|10.06|8.46|10.15|8.55|10.15|8.55|10.04|8.44|0
1722242400000|2024-07-29 08:40:00|10.14|8.54|10.12|8.52|10.17|8.57|10.1|8.5|0
1722242700000|2024-07-29 08:45:00|10.13|8.53|10.1|8.5|10.15|8.55|10.09|8.49|0
1722243000000|2024-07-29 08:50:00|10.11|8.51|10.1|8.5|10.14|8.54|10.08|8.48|0
1722243300000|2024-07-29 08:55:00|10.11|8.51|10.08|8.48|10.11|8.51|10.06|8.46|0
1722243600000|2024-07-29 09:00:00|10.09|8.49|10.08|8.48|10.12|8.52|10.08|8.48|0
1722243900000|2024-07-29 09:05:00|10.09|8.49|10.11|8.51|10.12|8.52|10.06|8.46|0
1722244200000|2024-07-29 09:10:00|10.12|8.52|10.13|8.53|10.15|8.55|10.11|8.51|0
1722244500000|2024-07-29 09:15:00|10.14|8.54|10.13|8.53|10.16|8.56|10.12|8.52|0
1722244800000|2024-07-29 09:20:00|10.14|8.54|10.08|8.48|10.14|8.54|10.08|8.48|0
1722245100000|2024-07-29 09:25:00|10.07|8.47|10.05|8.45|10.11|8.51|10.05|8.45|0
1722245400000|2024-07-29 09:30:00|10.06|8.46|10.06|8.46|10.08|8.48|10.04|8.44|0
1722245700000|2024-07-29 09:35:00|10.07|8.47|10.01|8.41|10.07|8.47|10.01|8.41|0
1722246000000|2024-07-29 09:40:00|10.02|8.42|10|8.4|10.02|8.42|9.99|8.39|0
1722246300000|2024-07-29 09:45:00|9.99|8.39|10|8.4|10.01|8.41|9.99|8.39|0
1722246600000|2024-07-29 09:50:00|9.99|8.39|9.96|8.36|9.99|8.39|9.95|8.35|0
1722246900000|2024-07-29 09:55:00|9.95|8.35|9.94|8.34|9.96|8.36|9.94|8.34|0
1722247200000|2024-07-29 10:00:00|9.93|8.33|9.93|8.33|9.97|8.37|9.92|8.32|0
1722247500000|2024-07-29 10:05:00|9.94|8.34|9.91|8.31|9.94|8.34|9.9|8.3|0
1722247800000|2024-07-29 10:10:00|9.92|8.32|9.91|8.31|9.95|8.35|9.91|8.31|0
1722248100000|2024-07-29 10:15:00|9.9|8.3|9.87|8.27|9.93|8.33|9.87|8.27|0
1722248400000|2024-07-29 10:20:00|9.88|8.28|9.88|8.28|9.89|8.29|9.87|8.27|0
1722248700000|2024-07-29 10:25:00|9.87|8.27|9.86|8.26|9.88|8.28|9.86|8.26|0
1722249000000|2024-07-29 10:30:00|9.85|8.25|9.84|8.24|9.86|8.26|9.84|8.24|0
1722249300000|2024-07-29 10:35:00|9.85|8.25|9.87|8.27|9.88|8.28|9.84|8.24|0
1722249600000|2024-07-29 10:40:00|9.86|8.26|9.86|8.26|9.87|8.27|9.85|8.25|0
1722249900000|2024-07-29 10:45:00|9.87|8.27|9.87|8.27|9.87|8.27|9.86|8.26|0
1722250200000|2024-07-29 10:50:00|9.88|8.28|9.88|8.28|9.9|8.3|9.87|8.27|0
1722250500000|2024-07-29 10:55:00|9.87|8.27|9.9|8.3|9.9|8.3|9.85|8.25|0
1722250800000|2024-07-29 11:00:00|9.92|8.32|9.91|8.31|9.94|8.34|9.88|8.28|0
1722251100000|2024-07-29 11:05:00|9.9|8.3|9.89|8.29|9.92|8.32|9.88|8.28|0
1722251400000|2024-07-29 11:10:00|9.9|8.3|9.9|8.3|9.9|8.3|9.86|8.26|0
1722251700000|2024-07-29 11:15:00|9.89|8.29|9.87|8.27|9.93|8.33|9.87|8.27|0
1722252000000|2024-07-29 11:20:00|9.88|8.28|9.86|8.26|9.89|8.29|9.84|8.24|0
1722252300000|2024-07-29 11:25:00|9.87|8.27|9.82|8.22|9.87|8.27|9.82|8.22|0
1722252600000|2024-07-29 11:30:00|9.81|8.21|9.81|8.21|9.83|8.23|9.79|8.19|0
1722252900000|2024-07-29 11:35:00|9.8|8.2|9.78|8.18|9.81|8.21|9.76|8.16|0
1722253200000|2024-07-29 11:40:00|9.79|8.19|9.84|8.24|9.85|8.25|9.79|8.19|0
1722253500000|2024-07-29 11:45:00|9.85|8.25|9.82|8.22|9.85|8.25|9.82|8.22|0
1722253800000|2024-07-29 11:50:00|9.83|8.23|9.81|8.21|9.85|8.25|9.8|8.2|0
1722254100000|2024-07-29 11:55:00|9.82|8.22|9.82|8.22|9.83|8.23|9.8|8.2|0
1722254400000|2024-07-29 12:00:00|9.81|8.21|9.87|8.27|9.88|8.28|9.79|8.19|0
1722254700000|2024-07-29 12:05:00|9.86|8.26|9.85|8.25|9.88|8.28|9.83|8.23|0
1722255000000|2024-07-29 12:10:00|9.86|8.26|9.86|8.26|9.88|8.28|9.83|8.23|0
1722255300000|2024-07-29 12:15:00|9.87|8.27|9.81|8.21|9.87|8.27|9.8|8.2|0
1722255600000|2024-07-29 12:20:00|9.82|8.22|9.79|8.19|9.83|8.23|9.79|8.19|0
1722255900000|2024-07-29 12:25:00|9.78|8.18|9.76|8.16|9.79|8.19|9.75|8.15|0
1722256200000|2024-07-29 12:30:00|9.75|8.15|9.66|8.06|9.75|8.15|9.63|8.03|0
1722256500000|2024-07-29 12:35:00|9.67|8.07|9.64|8.04|9.67|8.07|9.6|8|0
1722256800000|2024-07-29 12:40:00|9.63|8.03|9.67|8.07|9.69|8.09|9.63|8.03|0
1722257100000|2024-07-29 12:45:00|9.65|8.05|9.71|8.11|9.71|8.11|9.65|8.05|0
1722257400000|2024-07-29 12:50:00|9.72|8.12|9.76|8.16|9.78|8.18|9.72|8.12|0
1722257700000|2024-07-29 12:55:00|9.77|8.17|9.82|8.22|9.82|8.22|9.74|8.14|0
1722258000000|2024-07-29 13:00:00|9.83|8.23|9.9|8.3|9.91|8.31|9.83|8.23|0
1722258300000|2024-07-29 13:05:00|9.89|8.29|9.94|8.34|9.94|8.34|9.89|8.29|0
1722258600000|2024-07-29 13:10:00|9.95|8.35|9.95|8.35|9.99|8.39|9.92|8.32|0
1722258900000|2024-07-29 13:15:00|9.96|8.36|10.01|8.41|10.02|8.42|9.93|8.33|0
1722259200000|2024-07-29 13:20:00|10.02|8.42|10.01|8.41|10.02|8.42|9.98|8.38|0
1722259500000|2024-07-29 13:25:00|10|8.4|9.98|8.38|10.03|8.43|9.97|8.37|0
1722259800000|2024-07-29 13:30:00|9.95|8.35|9.99|8.39|10.23|8.63|9.76|8.16|0
1722260100000|2024-07-29 13:35:00|9.98|8.38|9.84|8.24|10.02|8.42|9.8|8.2|0
1722260400000|2024-07-29 13:40:00|9.86|8.26|9.78|8.18|9.89|8.29|9.77|8.17|0
1722260700000|2024-07-29 13:45:00|9.76|8.16|9.79|8.19|9.83|8.23|9.67|8.07|0
1722261000000|2024-07-29 13:50:00|9.78|8.18|9.82|8.22|9.93|8.33|9.78|8.18|0
1722261300000|2024-07-29 13:55:00|9.84|8.24|9.66|8.06|9.84|8.24|9.66|8.06|0
1722261600000|2024-07-29 14:00:00|9.64|8.04|9.5|7.9|9.67|8.07|9.48|7.88|0
1722261900000|2024-07-29 14:05:00|9.51|7.91|9.66|8.06|9.67|8.07|9.48|7.88|0
1722262200000|2024-07-29 14:10:00|9.65|8.05|9.82|8.22|9.87|8.27|9.64|8.04|0
1722262500000|2024-07-29 14:15:00|9.84|8.24|9.79|8.19|9.89|8.29|9.73|8.13|0
1722262800000|2024-07-29 14:20:00|9.78|8.18|9.68|8.08|9.79|8.19|9.63|8.03|0
1722263100000|2024-07-29 14:25:00|9.69|8.09|9.8|8.2|9.84|8.24|9.69|8.09|0
1722263400000|2024-07-29 14:30:00|9.81|8.21|9.96|8.36|9.99|8.39|9.79|8.19|0
1722263700000|2024-07-29 14:35:00|9.97|8.37|9.86|8.26|9.98|8.38|9.84|8.24|0
1722264000000|2024-07-29 14:40:00|9.85|8.25|9.8|8.2|9.86|8.26|9.77|8.17|0
1722264300000|2024-07-29 14:45:00|9.81|8.21|9.97|8.37|9.97|8.37|9.74|8.14|0
1722264600000|2024-07-29 14:50:00|9.96|8.36|9.99|8.39|10.01|8.41|9.92|8.32|0
1722264900000|2024-07-29 14:55:00|9.98|8.38|10.01|8.41|10.02|8.42|9.91|8.31|0
1722265200000|2024-07-29 15:00:00|10.02|8.42|10.07|8.47|10.1|8.5|10|8.4|0
1722265500000|2024-07-29 15:05:00|10.06|8.46|10.11|8.51|10.14|8.54|10.04|8.44|0
1722265800000|2024-07-29 15:10:00|10.1|8.5|10.15|8.55|10.21|8.61|10.08|8.48|0
1722266100000|2024-07-29 15:15:00|10.14|8.54|10.19|8.59|10.21|8.61|10.13|8.53|0
1722266400000|2024-07-29 15:20:00|10.17|8.57|10.13|8.53|10.19|8.59|10.1|8.5|0
1722266700000|2024-07-29 15:25:00|10.12|8.52|10.06|8.46|10.14|8.54|10.03|8.43|0
1722267000000|2024-07-29 15:30:00|10.05|8.45|10.11|8.51|10.31|8.71|9.74|8.14|0
1722267300000|2024-07-29 15:35:00|10.12|8.52|10.03|8.43|10.14|8.54|10|8.4|0
1722267600000|2024-07-29 15:40:00|10.06|8.46|9.96|8.36|10.06|8.46|9.95|8.35|0
1722267900000|2024-07-29 15:45:00|9.97|8.37|9.72|8.12|9.97|8.37|9.71|8.11|0
1722268200000|2024-07-29 15:50:00|9.71|8.11|9.92|8.32|10.06|8.46|9.66|8.06|0
1722268500000|2024-07-29 15:55:00|9.91|8.31|9.81|8.21|9.91|8.31|9.77|8.17|0
1722268800000|2024-07-29 16:00:00|9.8|8.2|9.75|8.15|9.8|8.2|9.72|8.12|0
1722269100000|2024-07-29 16:05:00|9.74|8.14|9.69|8.09|9.74|8.14|9.65|8.05|0
1722269400000|2024-07-29 16:10:00|9.68|8.08|9.61|8.01|9.71|8.11|9.6|8|0
1722269700000|2024-07-29 16:15:00|9.62|8.02|9.59|7.99|9.65|8.05|9.57|7.97|0
1722270000000|2024-07-29 16:20:00|9.6|8|9.62|8.02|9.63|8.03|9.57|7.97|0
1722270300000|2024-07-29 16:25:00|9.64|8.04|9.8|8.2|9.97|8.37|9.63|8.03|0
1722270600000|2024-07-29 16:30:00|9.81|8.21|9.78|8.18|9.81|8.21|9.7|8.1|0
1722270900000|2024-07-29 16:35:00|9.79|8.19|9.73|8.13|9.79|8.19|9.71|8.11|0
1722271200000|2024-07-29 16:40:00|9.74|8.14|9.74|8.14|9.77|8.17|9.67|8.07|0
1722271500000|2024-07-29 16:45:00|9.75|8.15|9.7|8.1|9.75|8.15|9.68|8.08|0
1722271800000|2024-07-29 16:50:00|9.71|8.11|9.68|8.08|9.82|8.22|9.68|8.08|0
1722272100000|2024-07-29 16:55:00|9.69|8.09|9.75|8.15|9.77|8.17|9.67|8.07|0
1722272400000|2024-07-29 17:00:00|9.76|8.16|9.73|8.13|9.78|8.18|9.7|8.1|0
1722272700000|2024-07-29 17:05:00|9.72|8.12|9.72|8.12|9.77|8.17|9.7|8.1|0
1722273000000|2024-07-29 17:10:00|9.73|8.13|9.58|7.98|9.73|8.13|9.5|7.9|0
1722273300000|2024-07-29 17:15:00|9.57|7.97|9.6|8|9.69|8.09|9.54|7.94|0
1722273600000|2024-07-29 17:20:00|9.61|8.01|9.68|8.08|9.7|8.1|9.61|8.01|0
1722273900000|2024-07-29 17:25:00|9.67|8.07|9.81|8.21|9.81|8.21|9.67|8.07|0
1722274200000|2024-07-29 17:30:00|9.85|8.25|9.85|8.25|9.91|8.31|9.81|8.21|0
1722274500000|2024-07-29 17:35:00|9.83|8.23|9.76|8.16|9.84|8.24|9.75|8.15|0
1722274800000|2024-07-29 17:40:00|9.75|8.15|9.79|8.19|9.81|8.21|9.71|8.11|0
1722275100000|2024-07-29 17:45:00|9.8|8.2|9.8|8.2|9.81|8.21|9.74|8.14|0
1722275400000|2024-07-29 17:50:00|9.81|8.21|9.81|8.21|9.83|8.23|9.75|8.15|0
1722275700000|2024-07-29 17:55:00|9.8|8.2|9.81|8.21|9.84|8.24|9.76|8.16|0
1722276000000|2024-07-29 18:00:00|9.82|8.22|9.87|8.27|9.91|8.31|9.81|8.21|0
1722276300000|2024-07-29 18:05:00|9.86|8.26|9.89|8.29|9.93|8.33|9.81|8.21|0
1722276600000|2024-07-29 18:10:00|9.88|8.28|9.62|8.02|9.93|8.33|9.58|7.98|0
1722276900000|2024-07-29 18:15:00|9.63|8.03|9.62|8.02|9.72|8.12|9.61|8.01|0
1722277200000|2024-07-29 18:20:00|9.63|8.03|9.65|8.05|9.67|8.07|9.58|7.98|0
1722277500000|2024-07-29 18:25:00|9.64|8.04|9.65|8.05|9.66|8.06|9.62|8.02|0
1722277800000|2024-07-29 18:30:00|9.66|8.06|9.67|8.07|9.74|8.14|9.64|8.04|0
1722278100000|2024-07-29 18:35:00|9.66|8.06|9.74|8.14|9.75|8.15|9.66|8.06|0
1722278400000|2024-07-29 18:40:00|9.73|8.13|9.67|8.07|9.73|8.13|9.61|8.01|0
1722278700000|2024-07-29 18:45:00|9.66|8.06|9.7|8.1|9.74|8.14|9.64|8.04|0
1722279000000|2024-07-29 18:50:00|9.69|8.09|9.71|8.11|9.75|8.15|9.69|8.09|0
1722279300000|2024-07-29 18:55:00|9.7|8.1|9.61|8.01|9.7|8.1|9.59|7.99|0
1722279600000|2024-07-29 19:00:00|9.62|8.02|9.56|7.96|9.67|8.07|9.53|7.93|0
1722279900000|2024-07-29 19:05:00|9.55|7.95|9.61|8.01|9.62|8.02|9.51|7.91|0
1722280200000|2024-07-29 19:10:00|9.59|7.99|9.56|7.96|9.6|8|9.54|7.94|0
1722280500000|2024-07-29 19:15:00|9.57|7.97|9.58|7.98|9.63|8.03|9.56|7.96|0
1722280800000|2024-07-29 19:20:00|9.59|7.99|9.53|7.93|9.62|8.02|9.51|7.91|0
1722281100000|2024-07-29 19:25:00|9.54|7.94|9.55|7.95|9.59|7.99|9.53|7.93|0
1722281400000|2024-07-29 19:30:00|9.54|7.94|9.52|7.92|9.57|7.97|9.52|7.92|0
1722281700000|2024-07-29 19:35:00|9.53|7.93|9.46|7.86|9.54|7.94|9.45|7.85|0
1722282000000|2024-07-29 19:40:00|9.47|7.87|9.45|7.85|9.48|7.88|9.43|7.83|0
1722282300000|2024-07-29 19:45:00|9.44|7.84|9.47|7.87|9.5|7.9|9.42|7.82|0
1722282600000|2024-07-29 19:50:00|9.49|7.89|9.59|7.99|9.6|8|9.44|7.84|0
1722282900000|2024-07-29 19:55:00|9.56|7.96|9.68|8.08|9.71|8.11|9.56|7.96|0
1722283200000|2024-07-29 20:00:00|9.67|8.07|9.72|8.12|9.72|8.12|9.63|8.03|0
1722283500000|2024-07-29 20:05:00|9.71|8.11|9.77|8.17|9.79|8.19|9.68|8.08|0
1722283800000|2024-07-29 20:10:00|9.78|8.18|9.78|8.18|9.81|8.21|9.77|8.17|0
1722284100000|2024-07-29 20:15:00|9.99|7.99|9.96|7.96|9.99|7.99|9.95|7.95|0
1722284400000|2024-07-29 20:20:00|9.95|7.95|9.95|7.95|9.97|7.97|9.95|7.95|0
1722284700000|2024-07-29 20:25:00|9.94|7.94|9.91|7.91|9.95|7.95|9.91|7.91|0
1722285000000|2024-07-29 20:30:00|9.9|7.9|9.93|7.93|9.93|7.93|9.89|7.89|0
1722285300000|2024-07-29 20:35:00|9.92|7.92|9.91|7.91|9.93|7.93|9.91|7.91|0
1722285600000|2024-07-29 20:40:00|9.92|7.92|9.9|7.9|9.92|7.92|9.9|7.9|0
1722285900000|2024-07-29 20:45:00|9.91|7.91|9.92|7.92|9.92|7.92|9.91|7.91|0
1722286200000|2024-07-29 20:50:00|9.93|7.93|9.95|7.95|9.95|7.95|9.93|7.93|0
1722286500000|2024-07-29 20:55:00|9.94|7.94|9.92|7.92|9.94|7.94|9.91|7.91|0
1722286800000|2024-07-29 21:00:00|9.91|7.91|9.92|7.92|9.92|7.92|9.9|7.9|0
1722287100000|2024-07-29 21:05:00|9.93|7.93|9.93|7.93|9.93|7.93|9.93|7.93|0
1722287400000|2024-07-29 21:10:00|9.92|7.92|9.91|7.91|9.92|7.92|9.91|7.91|0
1722287700000|2024-07-29 21:15:00|9.92|7.92|9.92|7.92|9.93|7.93|9.92|7.92|0
1722288000000|2024-07-29 21:20:00|9.93|7.93|9.93|7.93|9.93|7.93|9.92|7.92|0
1722288300000|2024-07-29 21:25:00|9.92|7.92|9.92|7.92|9.92|7.92|9.91|7.91|0
1722288600000|2024-07-29 21:30:00|9.93|7.93|9.93|7.93|9.93|7.93|9.93|7.93|0
1722288900000|2024-07-29 21:35:00|9.92|7.92|9.92|7.92|9.92|7.92|9.92|7.92|0
1722290100000|2024-07-29 21:55:00|9.91|7.91|9.92|7.92|9.92|7.92|9.91|7.91|0
1722290400000|2024-07-29 22:00:00|9.9|7.9|9.84|7.84|9.9|7.9|9.83|7.83|0
1722290700000|2024-07-29 22:05:00|9.85|7.85|9.84|7.84|9.86|7.86|9.84|7.84|0
1722291000000|2024-07-29 22:10:00|9.85|7.85|9.87|7.87|9.88|7.88|9.84|7.84|0
1722291300000|2024-07-29 22:15:00|9.86|7.86|9.87|7.87|9.88|7.88|9.85|7.85|0
1722291600000|2024-07-29 22:20:00|9.86|7.86|9.87|7.87|9.88|7.88|9.86|7.86|0
1722291900000|2024-07-29 22:25:00|9.86|7.86|9.86|7.86|9.86|7.86|9.86|7.86|0
1722292200000|2024-07-29 22:30:00|9.89|7.89|9.91|7.91|9.92|7.92|9.89|7.89|0
1722292500000|2024-07-29 22:35:00|9.92|7.92|9.91|7.91|9.93|7.93|9.9|7.9|0
1722292800000|2024-07-29 22:40:00|9.9|7.9|9.94|7.94|9.95|7.95|9.9|7.9|0
1722293100000|2024-07-29 22:45:00|9.93|7.93|9.91|7.91|9.93|7.93|9.9|7.9|0
1722293400000|2024-07-29 22:50:00|9.92|7.92|9.91|7.91|9.92|7.92|9.91|7.91|0
1722293700000|2024-07-29 22:55:00|9.92|7.92|9.9|7.9|9.92|7.92|9.9|7.9|0
1722294000000|2024-07-29 23:00:00|9.91|7.91|9.92|7.92|9.93|7.93|9.91|7.91|0
1722294300000|2024-07-29 23:05:00|9.93|7.93|10.1|8.1|10.1|8.1|9.93|7.93|0
1722294600000|2024-07-29 23:10:00|10.09|8.09|10.09|8.09|10.13|8.13|10.08|8.08|0
1722294900000|2024-07-29 23:15:00|10.1|8.1|10.11|8.11|10.12|8.12|10.09|8.09|0
1722295200000|2024-07-29 23:20:00|10.1|8.1|10.1|8.1|10.11|8.11|10.09|8.09|0
1722295500000|2024-07-29 23:25:00|10.11|8.11|10.12|8.12|10.13|8.13|10.1|8.1|0
1722295800000|2024-07-29 23:30:00|10.11|8.11|10.08|8.08|10.12|8.12|10.08|8.08|0
1722296100000|2024-07-29 23:35:00|10.09|8.09|10.1|8.1|10.1|8.1|10.08|8.08|0
1722296400000|2024-07-29 23:40:00|10.11|8.11|10.21|8.21|10.21|8.21|10.1|8.1|0
1722296700000|2024-07-29 23:45:00|10.2|8.2|10.2|8.2|10.2|8.2|10.16|8.16|0
1722297000000|2024-07-29 23:50:00|10.19|8.19|10.26|8.26|10.27|8.27|10.19|8.19|0
1722297300000|2024-07-29 23:55:00|10.25|8.25|10.22|8.22|10.26|8.26|10.21|8.21|0
1722297600000|2024-07-30 00:00:00|10.23|8.23|10.19|8.19|10.24|8.24|10.19|8.19|0
1722297900000|2024-07-30 00:05:00|10.2|8.2|10.2|8.2|10.21|8.21|10.15|8.15|0
1722298200000|2024-07-30 00:10:00|10.21|8.21|10.21|8.21|10.21|8.21|10.19|8.19|0
1722298500000|2024-07-30 00:15:00|10|8.4|10.01|8.41|10.02|8.42|9.99|8.39|0
1722298800000|2024-07-30 00:20:00|10|8.4|10.18|8.58|10.18|8.58|9.99|8.39|0
1722299100000|2024-07-30 00:25:00|10.19|8.59|10.14|8.54|10.19|8.59|10.14|8.54|0
1722299400000|2024-07-30 00:30:00|10.13|8.53|10.13|8.53|10.14|8.54|10.1|8.5|0
1722299700000|2024-07-30 00:35:00|10.14|8.54|10.16|8.56|10.17|8.57|10.12|8.52|0
1722300000000|2024-07-30 00:40:00|10.15|8.55|10.12|8.52|10.16|8.56|10.1|8.5|0
1722300300000|2024-07-30 00:45:00|10.13|8.53|10.11|8.51|10.13|8.53|10.09|8.49|0
1722300600000|2024-07-30 00:50:00|10.12|8.52|10.09|8.49|10.12|8.52|10.09|8.49|0
1722300900000|2024-07-30 00:55:00|10.1|8.5|10.09|8.49|10.1|8.5|10.07|8.47|0
1722301200000|2024-07-30 01:00:00|10.1|8.5|10.12|8.52|10.12|8.52|10.09|8.49|0
1722301500000|2024-07-30 01:05:00|10.11|8.51|10.15|8.55|10.16|8.56|10.11|8.51|0
1722301800000|2024-07-30 01:10:00|10.14|8.54|10.1|8.5|10.14|8.54|10.07|8.47|0
1722302100000|2024-07-30 01:15:00|10.11|8.51|10.13|8.53|10.15|8.55|10.1|8.5|0
1722302400000|2024-07-30 01:20:00|10.12|8.52|10.14|8.54|10.14|8.54|10.11|8.51|0
1722302700000|2024-07-30 01:25:00|10.13|8.53|10.19|8.59|10.2|8.6|10.13|8.53|0
1722303000000|2024-07-30 01:30:00|10.2|8.6|10.18|8.58|10.21|8.61|10.18|8.58|0
1722303300000|2024-07-30 01:35:00|10.19|8.59|10.25|8.65|10.33|8.73|10.19|8.59|0
1722303600000|2024-07-30 01:40:00|10.24|8.64|10.27|8.67|10.29|8.69|10.24|8.64|0
1722303900000|2024-07-30 01:45:00|10.28|8.68|10.28|8.68|10.3|8.7|10.26|8.66|0
1722304200000|2024-07-30 01:50:00|10.29|8.69|10.29|8.69|10.32|8.72|10.27|8.67|0
1722304500000|2024-07-30 01:55:00|10.3|8.7|10.27|8.67|10.3|8.7|10.26|8.66|0
1722304800000|2024-07-30 02:00:00|10.26|8.66|10.3|8.7|10.31|8.71|10.26|8.66|0
1722305100000|2024-07-30 02:05:00|10.29|8.69|10.26|8.66|10.31|8.71|10.26|8.66|0
1722305400000|2024-07-30 02:10:00|10.27|8.67|10.22|8.62|10.27|8.67|10.22|8.62|0
1722305700000|2024-07-30 02:15:00|10.21|8.61|10.23|8.63|10.23|8.63|10.19|8.59|0
1722306000000|2024-07-30 02:20:00|10.22|8.62|10.23|8.63|10.23|8.63|10.21|8.61|0
1722306300000|2024-07-30 02:25:00|10.22|8.62|10.28|8.68|10.29|8.69|10.22|8.62|0
1722306600000|2024-07-30 02:30:00|10.27|8.67|10.28|8.68|10.29|8.69|10.26|8.66|0
1722306900000|2024-07-30 02:35:00|10.29|8.69|10.3|8.7|10.35|8.75|10.28|8.68|0
1722307200000|2024-07-30 02:40:00|10.29|8.69|10.28|8.68|10.29|8.69|10.26|8.66|0
1722307500000|2024-07-30 02:45:00|10.27|8.67|10.25|8.65|10.28|8.68|10.25|8.65|0
1722307800000|2024-07-30 02:50:00|10.23|8.63|10.23|8.63|10.24|8.64|10.22|8.62|0
1722308100000|2024-07-30 02:55:00|10.24|8.64|10.23|8.63|10.26|8.66|10.23|8.63|0
1722308400000|2024-07-30 03:00:00|10.24|8.64|10.22|8.62|10.24|8.64|10.21|8.61|0
1722308700000|2024-07-30 03:05:00|10.21|8.61|10.21|8.61|10.22|8.62|10.2|8.6|0
1722309000000|2024-07-30 03:10:00|10.2|8.6|10.16|8.56|10.21|8.61|10.16|8.56|0
1722309300000|2024-07-30 03:15:00|10.15|8.55|10.19|8.59|10.2|8.6|10.13|8.53|0
1722309600000|2024-07-30 03:20:00|10.18|8.58|10.2|8.6|10.21|8.61|10.17|8.57|0
1722309900000|2024-07-30 03:25:00|10.21|8.61|10.2|8.6|10.21|8.61|10.18|8.58|0
1722310200000|2024-07-30 03:30:00|10.19|8.59|10.2|8.6|10.21|8.61|10.19|8.59|0
1722310500000|2024-07-30 03:35:00|10.21|8.61|10.18|8.58|10.21|8.61|10.18|8.58|0
1722310800000|2024-07-30 03:40:00|10.17|8.57|10.15|8.55|10.19|8.59|10.14|8.54|0
1722311100000|2024-07-30 03:45:00|10.16|8.56|10.13|8.53|10.16|8.56|10.12|8.52|0
1722311400000|2024-07-30 03:50:00|10.12|8.52|10.13|8.53|10.15|8.55|10.12|8.52|0
1722311700000|2024-07-30 03:55:00|10.12|8.52|10.14|8.54|10.14|8.54|10.12|8.52|0
1722312000000|2024-07-30 04:00:00|10.13|8.53|10.08|8.48|10.13|8.53|10.07|8.47|0
1722312300000|2024-07-30 04:05:00|10.07|8.47|10.07|8.47|10.08|8.48|10.06|8.46|0
1722312600000|2024-07-30 04:10:00|10.06|8.46|10.05|8.45|10.07|8.47|10.04|8.44|0
1722312900000|2024-07-30 04:15:00|10.04|8.44|10.06|8.46|10.06|8.46|10.04|8.44|0
1722313200000|2024-07-30 04:20:00|10.05|8.45|10|8.4|10.06|8.46|10|8.4|0
1722313500000|2024-07-30 04:25:00|10.01|8.41|9.99|8.39|10.01|8.41|9.99|8.39|0
1722313800000|2024-07-30 04:30:00|10|8.4|9.97|8.37|10|8.4|9.96|8.36|0
1722314100000|2024-07-30 04:35:00|9.98|8.38|9.98|8.38|10|8.4|9.97|8.37|0
1722314400000|2024-07-30 04:40:00|9.99|8.39|9.97|8.37|9.99|8.39|9.97|8.37|0
1722314700000|2024-07-30 04:45:00|9.96|8.36|9.97|8.37|9.98|8.38|9.96|8.36|0
1722315000000|2024-07-30 04:50:00|9.98|8.38|9.94|8.34|9.98|8.38|9.93|8.33|0
1722315300000|2024-07-30 04:55:00|9.95|8.35|9.93|8.33|9.95|8.35|9.93|8.33|0
1722315600000|2024-07-30 05:00:00|9.92|8.32|9.92|8.32|9.95|8.35|9.92|8.32|0
1722315900000|2024-07-30 05:05:00|9.91|8.31|9.9|8.3|9.92|8.32|9.89|8.29|0
1722316200000|2024-07-30 05:10:00|9.91|8.31|9.92|8.32|9.95|8.35|9.9|8.3|0
1722316500000|2024-07-30 05:15:00|9.91|8.31|9.9|8.3|9.92|8.32|9.89|8.29|0
1722316800000|2024-07-30 05:20:00|9.91|8.31|9.9|8.3|9.91|8.31|9.9|8.3|0
1722317100000|2024-07-30 05:25:00|9.91|8.31|9.91|8.31|9.91|8.31|9.9|8.3|0
1722317400000|2024-07-30 05:30:00|9.9|8.3|9.94|8.34|9.96|8.36|9.9|8.3|0
1722317700000|2024-07-30 05:35:00|9.95|8.35|9.92|8.32|9.95|8.35|9.92|8.32|0
1722318000000|2024-07-30 05:40:00|9.91|8.31|9.89|8.29|9.92|8.32|9.87|8.27|0
1722318300000|2024-07-30 05:45:00|9.9|8.3|9.89|8.29|9.9|8.3|9.86|8.26|0
1722318600000|2024-07-30 05:50:00|9.88|8.28|9.88|8.28|9.9|8.3|9.87|8.27|0
1722318900000|2024-07-30 05:55:00|9.87|8.27|9.84|8.24|9.88|8.28|9.82|8.22|0
1722319200000|2024-07-30 06:00:00|9.87|8.27|9.87|8.27|9.89|8.29|9.85|8.25|0
1722319500000|2024-07-30 06:05:00|9.88|8.28|9.87|8.27|9.88|8.28|9.86|8.26|0
1722319800000|2024-07-30 06:10:00|9.88|8.28|9.86|8.26|9.88|8.28|9.84|8.24|0
1722320100000|2024-07-30 06:15:00|9.85|8.25|9.85|8.25|9.88|8.28|9.84|8.24|0
1722320400000|2024-07-30 06:20:00|9.86|8.26|9.91|8.31|9.93|8.33|9.85|8.25|0
1722320700000|2024-07-30 06:25:00|9.9|8.3|9.82|8.22|9.92|8.32|9.81|8.21|0
1722321000000|2024-07-30 06:30:00|9.83|8.23|9.86|8.26|9.87|8.27|9.82|8.22|0
1722321300000|2024-07-30 06:35:00|9.85|8.25|9.92|8.32|9.93|8.33|9.84|8.24|0
1722321600000|2024-07-30 06:40:00|9.93|8.33|9.89|8.29|9.93|8.33|9.89|8.29|0
1722321900000|2024-07-30 06:45:00|9.9|8.3|9.83|8.23|9.91|8.31|9.82|8.22|0
1722322200000|2024-07-30 06:50:00|9.82|8.22|9.85|8.25|9.87|8.27|9.82|8.22|0
1722322500000|2024-07-30 06:55:00|9.84|8.24|9.82|8.22|9.86|8.26|9.81|8.21|0
1722322800000|2024-07-30 07:00:00|9.81|8.21|9.74|8.14|9.81|8.21|9.74|8.14|0
1722323100000|2024-07-30 07:05:00|9.75|8.15|9.72|8.12|9.76|8.16|9.7|8.1|0
1722323400000|2024-07-30 07:10:00|9.71|8.11|9.77|8.17|9.79|8.19|9.71|8.11|0
1722323700000|2024-07-30 07:15:00|9.78|8.18|9.72|8.12|9.78|8.18|9.72|8.12|0
1722324000000|2024-07-30 07:20:00|9.73|8.13|9.71|8.11|9.75|8.15|9.7|8.1|0
1722324300000|2024-07-30 07:25:00|9.72|8.12|9.71|8.11|9.76|8.16|9.71|8.11|0
1722324600000|2024-07-30 07:30:00|9.72|8.12|9.65|8.05|9.73|8.13|9.64|8.04|0
1722324900000|2024-07-30 07:35:00|9.64|8.04|9.59|7.99|9.66|8.06|9.59|7.99|0
1722325200000|2024-07-30 07:40:00|9.6|8|9.62|8.02|9.63|8.03|9.58|7.98|0
1722325500000|2024-07-30 07:45:00|9.5|7.9|9.49|7.89|9.52|7.92|9.47|7.87|0
1722325800000|2024-07-30 07:50:00|9.5|7.9|9.52|7.92|9.53|7.93|9.48|7.88|0
1722326100000|2024-07-30 07:55:00|9.53|7.93|9.52|7.92|9.55|7.95|9.5|7.9|0
1722326400000|2024-07-30 08:00:00|9.64|8.04|9.6|8|9.68|8.08|9.6|8|0
1722326700000|2024-07-30 08:05:00|9.61|8.01|9.7|8.1|9.7|8.1|9.6|8|0
1722327000000|2024-07-30 08:10:00|9.69|8.09|9.75|8.15|9.77|8.17|9.68|8.08|0
1722327300000|2024-07-30 08:15:00|9.76|8.16|9.75|8.15|9.79|8.19|9.74|8.14|0
1722327600000|2024-07-30 08:20:00|9.76|8.16|9.78|8.18|9.79|8.19|9.75|8.15|0
1722327900000|2024-07-30 08:25:00|9.79|8.19|9.77|8.17|9.79|8.19|9.76|8.16|0
1722328200000|2024-07-30 08:30:00|9.76|8.16|9.68|8.08|9.76|8.16|9.68|8.08|0
1722328500000|2024-07-30 08:35:00|9.67|8.07|9.63|8.03|9.67|8.07|9.63|8.03|0
1722328800000|2024-07-30 08:40:00|9.62|8.02|9.64|8.04|9.66|8.06|9.61|8.01|0
1722329100000|2024-07-30 08:45:00|9.63|8.03|9.66|8.06|9.68|8.08|9.63|8.03|0
1722329400000|2024-07-30 08:50:00|9.67|8.07|9.69|8.09|9.69|8.09|9.64|8.04|0
1722329700000|2024-07-30 08:55:00|9.68|8.08|9.66|8.06|9.68|8.08|9.65|8.05|0
1722330000000|2024-07-30 09:00:00|9.65|8.05|9.62|8.02|9.67|8.07|9.61|8.01|0
1722330300000|2024-07-30 09:05:00|9.61|8.01|9.61|8.01|9.63|8.03|9.6|8|0
1722330600000|2024-07-30 09:10:00|9.62|8.02|9.62|8.02|9.63|8.03|9.61|8.01|0
1722330900000|2024-07-30 09:15:00|9.63|8.03|9.6|8|9.63|8.03|9.59|7.99|0
1722331200000|2024-07-30 09:20:00|9.61|8.01|9.67|8.07|9.67|8.07|9.6|8|0
1722331500000|2024-07-30 09:25:00|9.66|8.06|9.68|8.08|9.68|8.08|9.65|8.05|0
1722331800000|2024-07-30 09:30:00|9.69|8.09|9.66|8.06|9.73|8.13|9.65|8.05|0
1722332100000|2024-07-30 09:35:00|9.67|8.07|9.75|8.15|9.75|8.15|9.67|8.07|0
1722332400000|2024-07-30 09:40:00|9.74|8.14|9.74|8.14|9.77|8.17|9.72|8.12|0
1722332700000|2024-07-30 09:45:00|9.75|8.15|9.71|8.11|9.76|8.16|9.68|8.08|0
1722333000000|2024-07-30 09:50:00|9.7|8.1|9.69|8.09|9.71|8.11|9.68|8.08|0
1722333300000|2024-07-30 09:55:00|9.68|8.08|9.68|8.08|9.68|8.08|9.65|8.05|0
1722333600000|2024-07-30 10:00:00|9.67|8.07|9.66|8.06|9.68|8.08|9.65|8.05|0
1722333900000|2024-07-30 10:05:00|9.65|8.05|9.65|8.05|9.68|8.08|9.64|8.04|0
1722334200000|2024-07-30 10:10:00|9.64|8.04|9.7|8.1|9.7|8.1|9.64|8.04|0
1722334500000|2024-07-30 10:15:00|9.67|8.07|9.64|8.04|9.7|8.1|9.64|8.04|0
1722334800000|2024-07-30 10:20:00|9.65|8.05|9.64|8.04|9.66|8.06|9.64|8.04|0
1722335100000|2024-07-30 10:25:00|9.65|8.05|9.61|8.01|9.65|8.05|9.6|8|0
1722335400000|2024-07-30 10:30:00|9.6|8|9.59|7.99|9.61|8.01|9.58|7.98|0
1722335700000|2024-07-30 10:35:00|9.6|8|9.59|7.99|9.61|8.01|9.58|7.98|0
1722336000000|2024-07-30 10:40:00|9.58|7.98|9.59|7.99|9.6|8|9.58|7.98|0
1722336300000|2024-07-30 10:45:00|9.58|7.98|9.58|7.98|9.58|7.98|9.56|7.96|0
1722336600000|2024-07-30 10:50:00|9.57|7.97|9.58|7.98|9.58|7.98|9.57|7.97|0
1722336900000|2024-07-30 10:55:00|9.6|8|9.61|8.01|9.62|8.02|9.58|7.98|0
1722337200000|2024-07-30 11:00:00|9.6|8|9.62|8.02|9.63|8.03|9.58|7.98|0
1722337500000|2024-07-30 11:05:00|9.63|8.03|9.6|8|9.63|8.03|9.58|7.98|0
1722337800000|2024-07-30 11:10:00|9.59|7.99|9.57|7.97|9.6|8|9.56|7.96|0
1722338100000|2024-07-30 11:15:00|9.56|7.96|9.61|8.01|9.63|8.03|9.56|7.96|0
1722338400000|2024-07-30 11:20:00|9.62|8.02|9.59|7.99|9.62|8.02|9.59|7.99|0
1722338700000|2024-07-30 11:25:00|9.6|8|9.59|7.99|9.61|8.01|9.59|7.99|0
1722339000000|2024-07-30 11:30:00|9.6|8|9.59|7.99|9.61|8.01|9.58|7.98|0
1722339300000|2024-07-30 11:35:00|9.58|7.98|9.55|7.95|9.58|7.98|9.55|7.95|0
1722339600000|2024-07-30 11:40:00|9.56|7.96|9.55|7.95|9.56|7.96|9.55|7.95|0
1722339900000|2024-07-30 11:45:00|9.56|7.96|9.56|7.96|9.57|7.97|9.55|7.95|0
1722340200000|2024-07-30 11:50:00|9.55|7.95|9.43|7.83|9.84|8.24|9.42|7.82|0
1722340500000|2024-07-30 11:55:00|9.42|7.82|9.44|7.84|9.45|7.85|9.41|7.81|0
1722340800000|2024-07-30 12:00:00|9.45|7.85|9.41|7.81|9.46|7.86|9.4|7.8|0
1722341100000|2024-07-30 12:05:00|9.4|7.8|9.39|7.79|9.42|7.82|9.38|7.78|0
1722341400000|2024-07-30 12:10:00|9.38|7.78|9.41|7.81|9.42|7.82|9.38|7.78|0
1722341700000|2024-07-30 12:15:00|9.4|7.8|9.43|7.83|9.43|7.83|9.4|7.8|0
1722342000000|2024-07-30 12:20:00|9.44|7.84|9.46|7.86|9.49|7.89|9.43|7.83|0
1722342300000|2024-07-30 12:25:00|9.45|7.85|9.45|7.85|9.46|7.86|9.44|7.84|0
1722342600000|2024-07-30 12:30:00|9.46|7.86|9.42|7.82|9.46|7.86|9.4|7.8|0
1722342900000|2024-07-30 12:35:00|9.43|7.83|9.4|7.8|9.44|7.84|9.4|7.8|0
1722343200000|2024-07-30 12:40:00|9.41|7.81|9.42|7.82|9.45|7.85|9.41|7.81|0
1722343500000|2024-07-30 12:45:00|9.43|7.83|9.45|7.85|9.46|7.86|9.42|7.82|0
1722343800000|2024-07-30 12:50:00|9.44|7.84|9.41|7.81|9.45|7.85|9.41|7.81|0
1722344100000|2024-07-30 12:55:00|9.42|7.82|9.43|7.83|9.44|7.84|9.42|7.82|0
1722344400000|2024-07-30 13:00:00|9.42|7.82|9.42|7.82|9.43|7.83|9.42|7.82|0
1722344700000|2024-07-30 13:05:00|9.43|7.83|9.43|7.83|9.44|7.84|9.42|7.82|0
1722345000000|2024-07-30 13:10:00|9.42|7.82|9.4|7.8|9.43|7.83|9.4|7.8|0
1722345300000|2024-07-30 13:15:00|9.41|7.81|9.36|7.76|9.41|7.81|9.35|7.75|0
1722345600000|2024-07-30 13:20:00|9.37|7.77|9.37|7.77|9.38|7.78|9.37|7.77|0
1722345900000|2024-07-30 13:25:00|9.38|7.78|9.35|7.75|9.41|7.81|9.34|7.74|0
1722346200000|2024-07-30 13:30:00|9.33|7.73|9.32|7.72|9.41|7.81|9.26|7.66|0
1722346500000|2024-07-30 13:35:00|9.31|7.71|9.24|7.64|9.31|7.71|9.24|7.64|0
1722346800000|2024-07-30 13:40:00|9.23|7.63|9.27|7.67|9.31|7.71|9.14|7.54|0
1722347100000|2024-07-30 13:45:00|9.29|7.69|9.3|7.7|9.34|7.74|9.27|7.67|0
1722347400000|2024-07-30 13:50:00|9.31|7.71|9.36|7.76|9.39|7.79|9.31|7.71|0
1722347700000|2024-07-30 13:55:00|9.37|7.77|9.35|7.75|9.43|7.83|9.32|7.72|0
1722348000000|2024-07-30 14:00:00|9.34|7.74|9.53|7.93|9.6|8|9.31|7.71|0
1722348300000|2024-07-30 14:05:00|9.54|7.94|9.44|7.84|9.54|7.94|9.36|7.76|0
1722348600000|2024-07-30 14:10:00|9.43|7.83|9.47|7.87|9.51|7.91|9.43|7.83|0
1722348900000|2024-07-30 14:15:00|9.48|7.88|9.52|7.92|9.59|7.99|9.4|7.8|0
1722349200000|2024-07-30 14:20:00|9.51|7.91|9.56|7.96|9.63|8.03|9.5|7.9|0
1722349500000|2024-07-30 14:25:00|9.55|7.95|9.6|8|9.62|8.02|9.52|7.92|0
1722349800000|2024-07-30 14:30:00|9.62|8.02|9.58|7.98|9.64|8.04|9.38|7.78|0
1722350100000|2024-07-30 14:35:00|9.59|7.99|9.6|8|9.72|8.12|9.57|7.97|0
1722350400000|2024-07-30 14:40:00|9.61|8.01|9.62|8.02|9.69|8.09|9.59|7.99|0
1722350700000|2024-07-30 14:45:00|9.63|8.03|9.62|8.02|9.63|8.03|9.53|7.93|0
1722351000000|2024-07-30 14:50:00|9.61|8.01|9.63|8.03|9.67|8.07|9.54|7.94|0
1722351300000|2024-07-30 14:55:00|9.62|8.02|9.74|8.14|9.76|8.16|9.59|7.99|0
1722351600000|2024-07-30 15:00:00|9.72|8.12|9.99|8.39|10.1|8.5|9.44|7.84|0
1722351900000|2024-07-30 15:05:00|9.98|8.38|10.03|8.43|10.13|8.53|9.98|8.38|0
1722352200000|2024-07-30 15:10:00|10.07|8.47|10.01|8.41|10.09|8.49|9.88|8.28|0
1722352500000|2024-07-30 15:15:00|10.02|8.42|9.89|8.29|10.04|8.44|9.89|8.29|0
1722352800000|2024-07-30 15:20:00|9.88|8.28|9.87|8.27|9.96|8.36|9.86|8.26|0
1722353100000|2024-07-30 15:25:00|9.86|8.26|9.95|8.35|9.95|8.35|9.84|8.24|0
1722353400000|2024-07-30 15:30:00|9.93|8.33|10|8.4|10.03|8.43|9.9|8.3|0
1722353700000|2024-07-30 15:35:00|10.01|8.41|10.16|8.56|10.17|8.57|9.95|8.35|0
1722354000000|2024-07-30 15:40:00|10.14|8.54|10.22|8.62|10.27|8.67|10.14|8.54|0
1722354300000|2024-07-30 15:45:00|10.24|8.64|10.23|8.63|10.27|8.67|10.16|8.56|0
1722354600000|2024-07-30 15:50:00|10.22|8.62|10.25|8.65|10.29|8.69|10.21|8.61|0
1722354900000|2024-07-30 15:55:00|10.24|8.64|10.29|8.69|10.3|8.7|10.21|8.61|0
1722355200000|2024-07-30 16:00:00|10.27|8.67|10.31|8.71|10.35|8.75|10.19|8.59|0
1722355500000|2024-07-30 16:05:00|10.3|8.7|10.16|8.56|10.33|8.73|10.13|8.53|0
1722355800000|2024-07-30 16:10:00|10.15|8.55|10.2|8.6|10.25|8.65|10.14|8.54|0
1722356100000|2024-07-30 16:15:00|10.22|8.62|10.22|8.62|10.3|8.7|10.19|8.59|0
1722356400000|2024-07-30 16:20:00|10.2|8.6|10.36|8.76|10.38|8.78|10.2|8.6|0
1722356700000|2024-07-30 16:25:00|10.34|8.74|10.21|8.61|10.35|8.75|10.21|8.61|0
1722357000000|2024-07-30 16:30:00|10.22|8.62|10.19|8.59|10.32|8.72|10.01|8.41|0
1722357300000|2024-07-30 16:35:00|10.18|8.58|10.08|8.48|10.24|8.64|10.04|8.44|0
1722357600000|2024-07-30 16:40:00|10.07|8.47|10.12|8.52|10.13|8.53|10.04|8.44|0
1722357900000|2024-07-30 16:45:00|10.11|8.51|10.21|8.61|10.21|8.61|10.1|8.5|0
1722358200000|2024-07-30 16:50:00|10.22|8.62|10.42|8.82|10.44|8.84|10.16|8.56|0
1722358500000|2024-07-30 16:55:00|10.41|8.81|11|9.4|11|9.4|10.38|8.78|0
1722358800000|2024-07-30 17:00:00|10.98|9.38|10.93|9.33|11.07|9.47|10.9|9.3|0
1722359100000|2024-07-30 17:05:00|10.94|9.34|10.79|9.19|10.97|9.37|10.79|9.19|0
1722359400000|2024-07-30 17:10:00|10.8|9.2|10.54|8.94|10.84|9.24|10.53|8.93|0
1722359700000|2024-07-30 17:15:00|10.53|8.93|10.88|9.28|10.92|9.32|10.49|8.89|0
1722360000000|2024-07-30 17:20:00|10.87|9.27|10.83|9.23|10.9|9.3|10.78|9.18|0
1722360300000|2024-07-30 17:25:00|10.82|9.22|10.81|9.21|10.95|9.35|10.8|9.2|0
1722360600000|2024-07-30 17:30:00|10.82|9.22|10.78|9.18|10.87|9.27|10.77|9.17|0
1722360900000|2024-07-30 17:35:00|10.79|9.19|10.64|9.04|10.82|9.22|10.61|9.01|0
1722361200000|2024-07-30 17:40:00|10.65|9.05|10.62|9.02|10.73|9.13|10.62|9.02|0
1722361500000|2024-07-30 17:45:00|10.63|9.03|10.59|8.99|10.7|9.1|10.59|8.99|0
1722361800000|2024-07-30 17:50:00|10.6|9|10.66|9.06|10.69|9.09|10.58|8.98|0
1722362100000|2024-07-30 17:55:00|10.65|9.05|10.61|9.01|10.67|9.07|10.6|9|0
1722362400000|2024-07-30 18:00:00|10.62|9.02|10.55|8.95|10.67|9.07|10.55|8.95|0
1722362700000|2024-07-30 18:05:00|10.54|8.94|10.38|8.78|10.54|8.94|10.36|8.76|0
1722363000000|2024-07-30 18:10:00|10.37|8.77|10.33|8.73|10.38|8.78|10.3|8.7|0
1722363300000|2024-07-30 18:15:00|10.32|8.72|10.32|8.72|10.53|8.93|10.2|8.6|0
1722363600000|2024-07-30 18:20:00|10.33|8.73|10.31|8.71|10.4|8.8|10.26|8.66|0
1722363900000|2024-07-30 18:25:00|10.33|8.73|10.41|8.81|10.48|8.88|10.32|8.72|0
1722364200000|2024-07-30 18:30:00|10.4|8.8|10.45|8.85|10.47|8.87|10.38|8.78|0
1722364500000|2024-07-30 18:35:00|10.44|8.84|10.37|8.77|10.46|8.86|10.34|8.74|0
1722364800000|2024-07-30 18:40:00|10.38|8.78|10.4|8.8|10.42|8.82|10.35|8.75|0
1722365100000|2024-07-30 18:45:00|10.39|8.79|10.57|8.97|10.6|9|10.39|8.79|0
1722365400000|2024-07-30 18:50:00|10.54|8.94|10.53|8.93|10.58|8.98|10.48|8.88|0
1722365700000|2024-07-30 18:55:00|10.52|8.92|10.51|8.91|10.61|9.01|10.51|8.91|0
1722366000000|2024-07-30 19:00:00|10.52|8.92|10.58|8.98|10.65|9.05|10.51|8.91|0
1722366300000|2024-07-30 19:05:00|10.56|8.96|10.57|8.97|10.58|8.98|10.5|8.9|0
1722366600000|2024-07-30 19:10:00|10.56|8.96|10.59|8.99|10.63|9.03|10.51|8.91|0
1722366900000|2024-07-30 19:15:00|10.6|9|10.47|8.87|10.6|9|10.46|8.86|0
1722367200000|2024-07-30 19:20:00|10.46|8.86|10.43|8.83|10.51|8.91|10.42|8.82|0
1722367500000|2024-07-30 19:25:00|10.45|8.85|10.45|8.85|10.5|8.9|10.39|8.79|0
1722367800000|2024-07-30 19:30:00|10.47|8.87|10.46|8.86|10.52|8.92|10.43|8.83|0
1722368100000|2024-07-30 19:35:00|10.47|8.87|10.49|8.89|10.53|8.93|10.42|8.82|0
1722368400000|2024-07-30 19:40:00|10.5|8.9|10.36|8.76|10.53|8.93|10.36|8.76|0
1722368700000|2024-07-30 19:45:00|10.37|8.77|10.34|8.74|10.39|8.79|10.01|8.41|0
1722369000000|2024-07-30 19:50:00|10.33|8.73|10.28|8.68|10.33|8.73|10.14|8.54|0
1722369300000|2024-07-30 19:55:00|10.29|8.69|10.5|8.9|10.53|8.93|10.18|8.58|0
1722369600000|2024-07-30 20:00:00|10.52|8.92|11|9.4|11.08|9.48|10.27|8.67|0
1722369900000|2024-07-30 20:05:00|11.02|9.42|10.79|9.19|11.02|9.42|10.66|9.06|0
1722370200000|2024-07-30 20:10:00|10.8|9.2|10.8|9.2|10.86|9.26|10.76|9.16|0
1722370500000|2024-07-30 20:15:00|11|9|10.83|8.83|11.03|9.03|10.83|8.83|0
1722370800000|2024-07-30 20:20:00|10.82|8.82|10.93|8.93|10.98|8.98|10.79|8.79|0
1722371100000|2024-07-30 20:25:00|10.94|8.94|10.86|8.86|10.97|8.97|10.85|8.85|0
1722371400000|2024-07-30 20:30:00|10.87|8.87|10.86|8.86|10.92|8.92|10.81|8.81|0
1722371700000|2024-07-30 20:35:00|10.87|8.87|10.71|8.71|10.87|8.87|10.71|8.71|0
1722372000000|2024-07-30 20:40:00|10.72|8.72|10.74|8.74|10.77|8.77|10.67|8.67|0
1722372300000|2024-07-30 20:45:00|10.73|8.73|10.67|8.67|10.73|8.73|10.66|8.66|0
1722372600000|2024-07-30 20:50:00|10.68|8.68|10.83|8.83|10.83|8.83|10.68|8.68|0
1722372900000|2024-07-30 20:55:00|10.84|8.84|10.81|8.81|10.89|8.89|10.74|8.74|0
1722373200000|2024-07-30 21:00:00|10.78|8.78|10.75|8.75|10.78|8.78|10.74|8.74|0
1722373500000|2024-07-30 21:05:00|10.76|8.76|10.78|8.78|10.8|8.8|10.72|8.72|0
1722373800000|2024-07-30 21:10:00|10.8|8.8|10.77|8.77|10.8|8.8|10.76|8.76|0
1722374100000|2024-07-30 21:15:00|10.78|8.78|10.8|8.8|10.8|8.8|10.76|8.76|0
1722374400000|2024-07-30 21:20:00|10.79|8.79|10.8|8.8|10.8|8.8|10.76|8.76|0
1722374700000|2024-07-30 21:25:00|10.76|8.76|10.76|8.76|10.77|8.77|10.76|8.76|0
1722375000000|2024-07-30 21:30:00|10.78|8.78|10.77|8.77|10.79|8.79|10.75|8.75|0
1722375300000|2024-07-30 21:35:00|10.75|8.75|10.73|8.73|10.77|8.77|10.73|8.73|0
1722375600000|2024-07-30 21:40:00|10.72|8.72|10.7|8.7|10.75|8.75|10.7|8.7|0
1722375900000|2024-07-30 21:45:00|10.71|8.71|10.68|8.68|10.71|8.71|10.68|8.68|0
1722376200000|2024-07-30 21:50:00|10.67|8.67|10.69|8.69|10.69|8.69|10.66|8.66|0
1722376500000|2024-07-30 21:55:00|10.68|8.68|10.75|8.75|10.79|8.79|10.67|8.67|0
1722376800000|2024-07-30 22:00:00|10.77|8.77|10.47|8.47|10.8|8.8|10.46|8.46|0
1722377100000|2024-07-30 22:05:00|10.45|8.45|10.36|8.36|10.5|8.5|10.32|8.32|0
1722377400000|2024-07-30 22:10:00|10.35|8.35|10.41|8.41|10.47|8.47|10.33|8.33|0
1722377700000|2024-07-30 22:15:00|10.4|8.4|10.37|8.37|10.41|8.41|10.33|8.33|0
1722378000000|2024-07-30 22:20:00|10.36|8.36|10.42|8.42|10.46|8.46|10.35|8.35|0
1722378300000|2024-07-30 22:25:00|10.43|8.43|10.48|8.48|10.48|8.48|10.37|8.37|0
1722378600000|2024-07-30 22:30:00|10.46|8.46|10.45|8.45|10.46|8.46|10.4|8.4|0
1722378900000|2024-07-30 22:35:00|10.44|8.44|10.43|8.43|10.47|8.47|10.41|8.41|0
1722379200000|2024-07-30 22:40:00|10.42|8.42|10.44|8.44|10.45|8.45|10.38|8.38|0
1722379500000|2024-07-30 22:45:00|10.43|8.43|10.45|8.45|10.48|8.48|10.43|8.43|0
1722379800000|2024-07-30 22:50:00|10.46|8.46|10.44|8.44|10.47|8.47|10.44|8.44|0
1722380100000|2024-07-30 22:55:00|10.43|8.43|10.46|8.46|10.47|8.47|10.43|8.43|0
1722380400000|2024-07-30 23:00:00|10.44|8.44|10.47|8.47|10.47|8.47|10.43|8.43|0
1722380700000|2024-07-30 23:05:00|10.46|8.46|10.44|8.44|10.47|8.47|10.44|8.44|0
1722381000000|2024-07-30 23:10:00|10.45|8.45|10.36|8.36|10.45|8.45|10.36|8.36|0
1722381300000|2024-07-30 23:15:00|10.37|8.37|10.27|8.27|10.37|8.37|10.25|8.25|0
1722381600000|2024-07-30 23:20:00|10.26|8.26|10.28|8.28|10.3|8.3|10.26|8.26|0
1722381900000|2024-07-30 23:25:00|10.27|8.27|10.27|8.27|10.29|8.29|10.26|8.26|0
1722382200000|2024-07-30 23:30:00|10.26|8.26|10.25|8.25|10.26|8.26|10.23|8.23|0
1722382500000|2024-07-30 23:35:00|10.26|8.26|10.26|8.26|10.26|8.26|10.24|8.24|0
1722382800000|2024-07-30 23:40:00|10.25|8.25|10.23|8.23|10.26|8.26|10.23|8.23|0
1722383100000|2024-07-30 23:45:00|10.24|8.24|10.18|8.18|10.27|8.27|10.17|8.17|0
1722383400000|2024-07-30 23:50:00|10.16|8.16|10.17|8.17|10.18|8.18|10.15|8.15|0
1722383700000|2024-07-30 23:55:00|10.18|8.18|10.17|8.17|10.18|8.18|10.16|8.16|0
1722384000000|2024-07-31 00:00:00|10.18|8.18|10.17|8.17|10.19|8.19|10.14|8.14|0
1722384300000|2024-07-31 00:05:00|10.16|8.16|10.2|8.2|10.22|8.22|10.16|8.16|0
1722384600000|2024-07-31 00:10:00|10.21|8.21|10.24|8.24|10.24|8.24|10.2|8.2|0
1722384900000|2024-07-31 00:15:00|10.03|8.43|10.01|8.41|10.03|8.43|10|8.4|0
1722385200000|2024-07-31 00:20:00|10.02|8.42|10.05|8.45|10.07|8.47|10.01|8.41|0
1722385500000|2024-07-31 00:25:00|10.04|8.44|10.44|8.84|10.44|8.84|9.99|8.39|0
1722385800000|2024-07-31 00:30:00|10.53|8.93|10.33|8.73|10.64|9.04|10.31|8.71|0
1722386100000|2024-07-31 00:35:00|10.32|8.72|10.26|8.66|10.33|8.73|10.25|8.65|0
1722386400000|2024-07-31 00:40:00|10.25|8.65|10.23|8.63|10.26|8.66|10.23|8.63|0
1722386700000|2024-07-31 00:45:00|10.24|8.64|10.22|8.62|10.27|8.67|10.21|8.61|0
1722387000000|2024-07-31 00:50:00|10.21|8.61|10.22|8.62|10.23|8.63|10.2|8.6|0
1722387300000|2024-07-31 00:55:00|10.21|8.61|10.21|8.61|10.22|8.62|10.2|8.6|0
1722387600000|2024-07-31 01:00:00|10.2|8.6|10.17|8.57|10.2|8.6|10.17|8.57|0
1722387900000|2024-07-31 01:05:00|10.18|8.58|10.23|8.63|10.23|8.63|10.17|8.57|0
1722388200000|2024-07-31 01:10:00|10.22|8.62|10.23|8.63|10.24|8.64|10.21|8.61|0
1722388500000|2024-07-31 01:15:00|10.22|8.62|10.26|8.66|10.26|8.66|10.22|8.62|0
1722388800000|2024-07-31 01:20:00|10.27|8.67|10.26|8.66|10.28|8.68|10.24|8.64|0
1722389100000|2024-07-31 01:25:00|10.25|8.65|10.24|8.64|10.27|8.67|10.22|8.62|0
1722389400000|2024-07-31 01:30:00|10.23|8.63|10.28|8.68|10.29|8.69|10.22|8.62|0
1722389700000|2024-07-31 01:35:00|10.27|8.67|10.22|8.62|10.28|8.68|10.22|8.62|0
1722390000000|2024-07-31 01:40:00|10.23|8.63|10.25|8.65|10.3|8.7|10.22|8.62|0
1722390300000|2024-07-31 01:45:00|10.24|8.64|10.21|8.61|10.27|8.67|10.2|8.6|0
1722390600000|2024-07-31 01:50:00|10.2|8.6|10.23|8.63|10.23|8.63|10.19|8.59|0
1722390900000|2024-07-31 01:55:00|10.24|8.64|10.21|8.61|10.24|8.64|10.2|8.6|0
1722391200000|2024-07-31 02:00:00|10.2|8.6|10.2|8.6|10.23|8.63|10.2|8.6|0
1722391500000|2024-07-31 02:05:00|10.19|8.59|10.18|8.58|10.21|8.61|10.15|8.55|0
1722391800000|2024-07-31 02:10:00|10.19|8.59|10.15|8.55|10.19|8.59|10.14|8.54|0
1722392100000|2024-07-31 02:15:00|10.14|8.54|10.11|8.51|10.15|8.55|10.11|8.51|0
1722392400000|2024-07-31 02:20:00|10.12|8.52|10.09|8.49|10.12|8.52|10.08|8.48|0
1722392700000|2024-07-31 02:25:00|10.08|8.48|10.05|8.45|10.08|8.48|10.04|8.44|0
1722393000000|2024-07-31 02:30:00|10.06|8.46|10.05|8.45|10.07|8.47|10.05|8.45|0
1722393300000|2024-07-31 02:35:00|10.06|8.46|10.04|8.44|10.08|8.48|10.04|8.44|0
1722393600000|2024-07-31 02:40:00|10.05|8.45|10.07|8.47|10.08|8.48|10.05|8.45|0
1722393900000|2024-07-31 02:45:00|10.06|8.46|10.07|8.47|10.07|8.47|10.06|8.46|0
1722394200000|2024-07-31 02:50:00|10.08|8.48|10.04|8.44|10.08|8.48|10.04|8.44|0
1722394500000|2024-07-31 02:55:00|10.05|8.45|10.05|8.45|10.06|8.46|10.04|8.44|0
1722394800000|2024-07-31 03:00:00|10.04|8.44|10.06|8.46|10.07|8.47|10.03|8.43|0
1722395100000|2024-07-31 03:05:00|10.07|8.47|10.08|8.48|10.08|8.48|10.07|8.47|0
1722395400000|2024-07-31 03:10:00|10.07|8.47|10.07|8.47|10.08|8.48|10.05|8.45|0
1722395700000|2024-07-31 03:15:00|10.06|8.46|10.06|8.46|10.06|8.46|10.05|8.45|0
1722396000000|2024-07-31 03:20:00|10.07|8.47|10.07|8.47|10.07|8.47|10.06|8.46|0
1722396300000|2024-07-31 03:25:00|10.08|8.48|10.06|8.46|10.08|8.48|10.06|8.46|0
1722396600000|2024-07-31 03:30:00|10.05|8.45|10.05|8.45|10.08|8.48|10.05|8.45|0
1722396900000|2024-07-31 03:35:00|10.04|8.44|10.05|8.45|10.05|8.45|10.04|8.44|0
1722397200000|2024-07-31 03:40:00|10.04|8.44|10.04|8.44|10.05|8.45|10.03|8.43|0
1722397500000|2024-07-31 03:45:00|10.03|8.43|10.04|8.44|10.05|8.45|10.03|8.43|0
1722397800000|2024-07-31 03:50:00|10.05|8.45|10.05|8.45|10.05|8.45|10.04|8.44|0
1722398100000|2024-07-31 03:55:00|10.06|8.46|9.93|8.33|10.07|8.47|9.93|8.33|0
1722398400000|2024-07-31 04:00:00|9.92|8.32|10.02|8.42|10.05|8.45|9.9|8.3|0
1722398700000|2024-07-31 04:05:00|10.03|8.43|10.02|8.42|10.05|8.45|10.01|8.41|0
1722399000000|2024-07-31 04:10:00|10|8.4|10.03|8.43|10.05|8.45|10|8.4|0
1722399300000|2024-07-31 04:15:00|10.01|8.41|10.03|8.43|10.05|8.45|10|8.4|0
1722399600000|2024-07-31 04:20:00|10.02|8.42|10.04|8.44|10.05|8.45|10.01|8.41|0
1722399900000|2024-07-31 04:25:00|10.05|8.45|10.04|8.44|10.06|8.46|10.04|8.44|0
1722400200000|2024-07-31 04:30:00|10.05|8.45|10.03|8.43|10.05|8.45|10.03|8.43|0
1722400500000|2024-07-31 04:35:00|10.02|8.42|10.02|8.42|10.04|8.44|10.02|8.42|0
1722400800000|2024-07-31 04:40:00|10.03|8.43|9.99|8.39|10.03|8.43|9.97|8.37|0
1722401100000|2024-07-31 04:45:00|9.98|8.38|9.97|8.37|9.99|8.39|9.97|8.37|0
1722401400000|2024-07-31 04:50:00|9.98|8.38|9.98|8.38|10|8.4|9.97|8.37|0
1722401700000|2024-07-31 04:55:00|9.99|8.39|10|8.4|10.03|8.43|9.99|8.39|0
1722402000000|2024-07-31 05:00:00|9.99|8.39|10.01|8.41|10.02|8.42|9.99|8.39|0
1722402300000|2024-07-31 05:05:00|10.02|8.42|10.01|8.41|10.03|8.43|10|8.4|0
1722402600000|2024-07-31 05:10:00|10|8.4|9.99|8.39|10.01|8.41|9.99|8.39|0
1722402900000|2024-07-31 05:15:00|10|8.4|9.98|8.38|10.01|8.41|9.98|8.38|0
1722403200000|2024-07-31 05:20:00|9.97|8.37|9.98|8.38|9.99|8.39|9.94|8.34|0
1722403500000|2024-07-31 05:25:00|9.99|8.39|9.95|8.35|10|8.4|9.94|8.34|0
1722403800000|2024-07-31 05:30:00|9.94|8.34|9.91|8.31|9.95|8.35|9.91|8.31|0
1722404100000|2024-07-31 05:35:00|9.9|8.3|9.84|8.24|9.9|8.3|9.81|8.21|0
1722404400000|2024-07-31 05:40:00|9.83|8.23|9.68|8.08|9.84|8.24|9.67|8.07|0
1722404700000|2024-07-31 05:45:00|9.66|8.06|9.63|8.03|9.69|8.09|9.61|8.01|0
1722405000000|2024-07-31 05:50:00|9.62|8.02|9.6|8|9.64|8.04|9.58|7.98|0
1722405300000|2024-07-31 05:55:00|9.61|8.01|9.62|8.02|9.62|8.02|9.58|7.98|0
1722405600000|2024-07-31 06:00:00|9.61|8.01|9.66|8.06|9.69|8.09|9.6|8|0
1722405900000|2024-07-31 06:05:00|9.67|8.07|9.71|8.11|9.72|8.12|9.65|8.05|0
1722406200000|2024-07-31 06:10:00|9.7|8.1|9.6|8|9.7|8.1|9.59|7.99|0
1722406500000|2024-07-31 06:15:00|9.59|7.99|9.55|7.95|9.61|8.01|9.54|7.94|0
1722406800000|2024-07-31 06:20:00|9.56|7.96|9.55|7.95|9.57|7.97|9.53|7.93|0
1722407100000|2024-07-31 06:25:00|9.54|7.94|9.57|7.97|9.58|7.98|9.54|7.94|0
1722407400000|2024-07-31 06:30:00|9.56|7.96|9.48|7.88|9.56|7.96|9.47|7.87|0
1722407700000|2024-07-31 06:35:00|9.49|7.89|9.5|7.9|9.52|7.92|9.48|7.88|0
1722408000000|2024-07-31 06:40:00|9.49|7.89|9.51|7.91|9.55|7.95|9.48|7.88|0
1722408300000|2024-07-31 06:45:00|9.52|7.92|9.5|7.9|9.52|7.92|9.49|7.89|0
1722408600000|2024-07-31 06:50:00|9.51|7.91|9.51|7.91|9.52|7.92|9.5|7.9|0
1722408900000|2024-07-31 06:55:00|9.52|7.92|9.52|7.92|9.55|7.95|9.51|7.91|0
1722409200000|2024-07-31 07:00:00|9.51|7.91|9.4|7.8|9.55|7.95|9.35|7.75|0
1722409500000|2024-07-31 07:05:00|9.41|7.81|9.4|7.8|9.45|7.85|9.4|7.8|0
1722409800000|2024-07-31 07:10:00|9.39|7.79|9.36|7.76|9.42|7.82|9.36|7.76|0
1722410100000|2024-07-31 07:15:00|9.37|7.77|9.34|7.74|9.4|7.8|9.34|7.74|0
1722410400000|2024-07-31 07:20:00|9.3|7.7|9.36|7.76|9.37|7.77|9.3|7.7|0
1722410700000|2024-07-31 07:25:00|9.37|7.77|9.36|7.76|9.37|7.77|9.32|7.72|0
1722411000000|2024-07-31 07:30:00|9.35|7.75|9.38|7.78|9.39|7.79|9.33|7.73|0
1722411300000|2024-07-31 07:35:00|9.37|7.77|9.33|7.73|9.38|7.78|9.32|7.72|0
1722411600000|2024-07-31 07:40:00|9.32|7.72|9.32|7.72|9.35|7.75|9.32|7.72|0
1722411900000|2024-07-31 07:45:00|9.33|7.73|9.29|7.69|9.34|7.74|9.28|7.68|0
1722412200000|2024-07-31 07:50:00|9.28|7.68|9.27|7.67|9.28|7.68|9.25|7.65|0
1722412500000|2024-07-31 07:55:00|9.28|7.68|9.25|7.65|9.29|7.69|9.24|7.64|0
1722412800000|2024-07-31 08:00:00|9.24|7.64|9.28|7.68|9.29|7.69|9.24|7.64|0
1722413100000|2024-07-31 08:05:00|9.31|7.71|9.38|7.78|9.38|7.78|9.3|7.7|0
1722413400000|2024-07-31 08:10:00|9.37|7.77|9.38|7.78|9.38|7.78|9.33|7.73|0
1722413700000|2024-07-31 08:15:00|9.37|7.77|9.33|7.73|9.38|7.78|9.33|7.73|0
1722414000000|2024-07-31 08:20:00|9.32|7.72|9.25|7.65|9.32|7.72|9.25|7.65|0
1722414300000|2024-07-31 08:25:00|9.26|7.66|9.24|7.64|9.26|7.66|9.23|7.63|0
1722414600000|2024-07-31 08:30:00|9.23|7.63|9.16|7.56|9.24|7.64|9.16|7.56|0
1722414900000|2024-07-31 08:35:00|9.17|7.57|9.13|7.53|9.17|7.57|9.12|7.52|0
1722415200000|2024-07-31 08:40:00|9.14|7.54|9.16|7.56|9.19|7.59|9.12|7.52|0
1722415500000|2024-07-31 08:45:00|9.17|7.57|9.17|7.57|9.17|7.57|9.15|7.55|0
1722415800000|2024-07-31 08:50:00|9.18|7.58|9.2|7.6|9.2|7.6|9.16|7.56|0
1722416100000|2024-07-31 08:55:00|9.21|7.61|9.21|7.61|9.23|7.63|9.19|7.59|0
1722416400000|2024-07-31 09:00:00|9.2|7.6|9.26|7.66|9.26|7.66|9.2|7.6|0
1722416700000|2024-07-31 09:05:00|9.25|7.65|9.23|7.63|9.25|7.65|9.22|7.62|0
1722417000000|2024-07-31 09:10:00|9.24|7.64|9.23|7.63|9.26|7.66|9.22|7.62|0
1722417300000|2024-07-31 09:15:00|9.24|7.64|9.23|7.63|9.26|7.66|9.21|7.61|0
1722417600000|2024-07-31 09:20:00|9.22|7.62|9.23|7.63|9.25|7.65|9.2|7.6|0
1722417900000|2024-07-31 09:25:00|9.24|7.64|9.25|7.65|9.26|7.66|9.22|7.62|0
1722418200000|2024-07-31 09:30:00|9.24|7.64|9.16|7.56|9.24|7.64|9.16|7.56|0
1722418500000|2024-07-31 09:35:00|9.17|7.57|9.17|7.57|9.18|7.58|9.16|7.56|0
1722418800000|2024-07-31 09:40:00|9.18|7.58|9.2|7.6|9.2|7.6|9.17|7.57|0
1722419100000|2024-07-31 09:45:00|9.19|7.59|9.27|7.67|9.27|7.67|9.19|7.59|0
1722419400000|2024-07-31 09:50:00|9.26|7.66|9.21|7.61|9.26|7.66|9.21|7.61|0
1722419700000|2024-07-31 09:55:00|9.22|7.62|9.22|7.62|9.24|7.64|9.21|7.61|0
1722420000000|2024-07-31 10:00:00|9.23|7.63|9.17|7.57|9.24|7.64|9.17|7.57|0
1722420300000|2024-07-31 10:05:00|9.16|7.56|9.16|7.56|9.18|7.58|9.15|7.55|0
1722420600000|2024-07-31 10:10:00|9.17|7.57|9.16|7.56|9.18|7.58|9.15|7.55|0
1722420900000|2024-07-31 10:15:00|9.17|7.57|9.18|7.58|9.19|7.59|9.16|7.56|0
1722421200000|2024-07-31 10:20:00|9.19|7.59|9.16|7.56|9.19|7.59|9.15|7.55|0
1722421500000|2024-07-31 10:25:00|9.17|7.57|9.16|7.56|9.19|7.59|9.16|7.56|0
1722421800000|2024-07-31 10:30:00|9.17|7.57|9.17|7.57|9.18|7.58|9.16|7.56|0
1722422100000|2024-07-31 10:35:00|9.16|7.56|9.16|7.56|9.17|7.57|9.15|7.55|0
1722422400000|2024-07-31 10:40:00|9.15|7.55|9.15|7.55|9.16|7.56|9.15|7.55|0
1722422700000|2024-07-31 10:45:00|9.16|7.56|9.15|7.55|9.17|7.57|9.14|7.54|0
1722423000000|2024-07-31 10:50:00|9.16|7.56|9.14|7.54|9.17|7.57|9.14|7.54|0
1722423300000|2024-07-31 10:55:00|9.15|7.55|9.11|7.51|9.15|7.55|9.11|7.51|0
1722423600000|2024-07-31 11:00:00|9.12|7.52|9.19|7.59|9.2|7.6|9.12|7.52|0
1722423900000|2024-07-31 11:05:00|9.17|7.57|9.18|7.58|9.19|7.59|9.16|7.56|0
1722424200000|2024-07-31 11:10:00|9.17|7.57|9.64|8.04|11.13|9.53|9.17|7.57|0
1722424500000|2024-07-31 11:15:00|9.63|8.03|9.62|8.02|9.64|8.04|9.6|8|0
1722424800000|2024-07-31 11:20:00|9.61|8.01|9.59|7.99|9.63|8.03|9.59|7.99|0
1722425100000|2024-07-31 11:25:00|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1722425400000|2024-07-31 11:30:00|9.63|8.03|9.64|8.04|9.64|8.04|9.62|8.02|0
1722425700000|2024-07-31 11:35:00|9.63|8.03|9.64|8.04|9.65|8.05|9.61|8.01|0
1722426000000|2024-07-31 11:40:00|9.63|8.03|9.6|8|9.64|8.04|9.6|8|0
1722426300000|2024-07-31 11:45:00|9.59|7.99|9.56|7.96|9.62|8.02|9.55|7.95|0
1722426600000|2024-07-31 11:50:00|9.55|7.95|9.55|7.95|9.56|7.96|9.53|7.93|0
1722426900000|2024-07-31 11:55:00|9.56|7.96|9.58|7.98|9.58|7.98|9.53|7.93|0
1722427200000|2024-07-31 12:00:00|9.57|7.97|9.56|7.96|9.61|8.01|9.55|7.95|0
1722427500000|2024-07-31 12:05:00|9.57|7.97|9.55|7.95|9.58|7.98|9.55|7.95|0
1722427800000|2024-07-31 12:10:00|9.54|7.94|9.54|7.94|9.56|7.96|9.53|7.93|0
1722428100000|2024-07-31 12:15:00|9.55|7.95|9.42|7.82|9.55|7.95|9.4|7.8|0
1722428400000|2024-07-31 12:20:00|9.41|7.81|9.43|7.83|9.44|7.84|9.41|7.81|0
1722428700000|2024-07-31 12:25:00|9.44|7.84|9.44|7.84|9.45|7.85|9.39|7.79|0
1722429000000|2024-07-31 12:30:00|9.43|7.83|9.36|7.76|9.45|7.85|9.34|7.74|0
1722429300000|2024-07-31 12:35:00|9.37|7.77|9.42|7.82|9.43|7.83|9.35|7.75|0
1722429600000|2024-07-31 12:40:00|9.41|7.81|9.28|7.68|9.41|7.81|9.28|7.68|0
1722429900000|2024-07-31 12:45:00|9.29|7.69|9.26|7.66|9.3|7.7|9.24|7.64|0
1722430200000|2024-07-31 12:50:00|9.27|7.67|9.26|7.66|9.27|7.67|9.23|7.63|0
1722430500000|2024-07-31 12:55:00|9.25|7.65|9.28|7.68|9.28|7.68|9.25|7.65|0
1722430800000|2024-07-31 13:00:00|9.27|7.67|9.25|7.65|9.29|7.69|9.25|7.65|0
1722431100000|2024-07-31 13:05:00|9.27|7.67|9.18|7.58|9.27|7.67|9.16|7.56|0
1722431400000|2024-07-31 13:10:00|9.19|7.59|9.18|7.58|9.19|7.59|9.16|7.56|0
1722431700000|2024-07-31 13:15:00|9.19|7.59|9.2|7.6|9.23|7.63|9.18|7.58|0
1722432000000|2024-07-31 13:20:00|9.19|7.59|9.25|7.65|9.25|7.65|9.19|7.59|0
1722432300000|2024-07-31 13:25:00|9.22|7.62|9.23|7.63|9.28|7.68|9.2|7.6|0
1722432600000|2024-07-31 13:30:00|9.2|7.6|9.43|7.83|9.43|7.83|9.19|7.59|0
1722432900000|2024-07-31 13:35:00|9.41|7.81|9.33|7.73|9.66|8.06|9.31|7.71|0
1722433200000|2024-07-31 13:40:00|9.32|7.72|9.49|7.89|9.5|7.9|9.21|7.61|0
1722433500000|2024-07-31 13:45:00|9.46|7.86|9.36|7.76|9.47|7.87|9.31|7.71|0
1722433800000|2024-07-31 13:50:00|9.37|7.77|8.95|7.35|9.42|7.82|8.5|6.9|0
1722434100000|2024-07-31 13:55:00|8.97|7.37|8.93|7.33|9.03|7.43|8.91|7.31|0
1722434400000|2024-07-31 14:00:00|8.92|7.32|8.88|7.28|8.96|7.36|8.81|7.21|0
1722434700000|2024-07-31 14:05:00|8.87|7.27|8.76|7.16|8.87|7.27|8.76|7.16|0
1722435000000|2024-07-31 14:10:00|8.75|7.15|8.73|7.13|8.78|7.18|8.69|7.09|0
1722435300000|2024-07-31 14:15:00|8.72|7.12|8.6|7|8.73|7.13|8.59|6.99|0
1722435600000|2024-07-31 14:20:00|8.61|7.01|8.62|7.02|8.67|7.07|8.59|6.99|0
1722435900000|2024-07-31 14:25:00|8.61|7.01|8.63|7.03|8.69|7.09|8.61|7.01|0
1722436200000|2024-07-31 14:30:00|8.64|7.04|9.18|7.58|10.05|8.45|8.58|6.98|0
1722436500000|2024-07-31 14:35:00|9.19|7.59|9.17|7.57|9.22|7.62|9.16|7.56|0
1722436800000|2024-07-31 14:40:00|9.18|7.58|9.28|7.68|9.28|7.68|9.17|7.57|0
1722437100000|2024-07-31 14:45:00|9.26|7.66|9.29|7.69|9.31|7.71|9.21|7.61|0
1722437400000|2024-07-31 14:50:00|9.3|7.7|9.45|7.85|9.47|7.87|9.3|7.7|0
1722437700000|2024-07-31 14:55:00|9.44|7.84|9.29|7.69|9.45|7.85|9.27|7.67|0
1722438000000|2024-07-31 15:00:00|9.27|7.67|9.29|7.69|9.32|7.72|9.25|7.65|0
1722438300000|2024-07-31 15:05:00|9.28|7.68|9.26|7.66|9.3|7.7|9.22|7.62|0
1722438600000|2024-07-31 15:10:00|9.25|7.65|9.22|7.62|9.29|7.69|9.22|7.62|0
1722438900000|2024-07-31 15:15:00|9.21|7.61|9.2|7.6|9.26|7.66|9.2|7.6|0
1722439200000|2024-07-31 15:20:00|9.21|7.61|9.21|7.61|9.27|7.67|9.19|7.59|0
1722439500000|2024-07-31 15:25:00|9.2|7.6|9.18|7.58|9.22|7.62|9.16|7.56|0
1722439800000|2024-07-31 15:30:00|9.17|7.57|9.21|7.61|9.35|7.75|9.12|7.52|0
1722440100000|2024-07-31 15:35:00|9.2|7.6|9.22|7.62|9.28|7.68|9.2|7.6|0
1722440400000|2024-07-31 15:40:00|9.23|7.63|9.22|7.62|9.28|7.68|9.19|7.59|0
1722440700000|2024-07-31 15:45:00|9.23|7.63|9.24|7.64|9.26|7.66|9.21|7.61|0
1722441000000|2024-07-31 15:50:00|9.25|7.65|9.34|7.74|9.36|7.76|9.25|7.65|0
1722441300000|2024-07-31 15:55:00|9.35|7.75|9.34|7.74|9.42|7.82|9.31|7.71|0
1722441600000|2024-07-31 16:00:00|9.35|7.75|9.34|7.74|9.35|7.75|9.26|7.66|0
1722441900000|2024-07-31 16:05:00|9.35|7.75|9.35|7.75|9.39|7.79|9.32|7.72|0
1722442200000|2024-07-31 16:10:00|9.34|7.74|9.29|7.69|9.37|7.77|9.28|7.68|0
1722442500000|2024-07-31 16:15:00|9.28|7.68|9.31|7.71|9.32|7.72|9.27|7.67|0
1722442800000|2024-07-31 16:20:00|9.3|7.7|9.33|7.73|9.33|7.73|9.28|7.68|0
1722443100000|2024-07-31 16:25:00|9.34|7.74|9.37|7.77|9.41|7.81|9.34|7.74|0
1722443400000|2024-07-31 16:30:00|9.38|7.78|9.34|7.74|9.41|7.81|9.32|7.72|0
1722443700000|2024-07-31 16:35:00|9.35|7.75|9.37|7.77|9.4|7.8|9.34|7.74|0
1722444000000|2024-07-31 16:40:00|9.38|7.78|9.35|7.75|9.4|7.8|9.35|7.75|0
1722444300000|2024-07-31 16:45:00|9.34|7.74|9.31|7.71|9.36|7.76|9.31|7.71|0
1722444600000|2024-07-31 16:50:00|9.32|7.72|9.39|7.79|9.4|7.8|9.29|7.69|0
1722444900000|2024-07-31 16:55:00|9.38|7.78|9.44|7.84|9.45|7.85|9.36|7.76|0
1722445200000|2024-07-31 17:00:00|9.43|7.83|9.35|7.75|9.46|7.86|9.34|7.74|0
1722445500000|2024-07-31 17:05:00|9.34|7.74|8.85|7.25|9.35|7.75|8.8|7.2|0
1722445800000|2024-07-31 17:10:00|8.87|7.27|9.14|7.54|9.17|7.57|8.81|7.21|0
1722446100000|2024-07-31 17:15:00|9.15|7.55|9.14|7.54|9.18|7.58|9.12|7.52|0
1722446400000|2024-07-31 17:20:00|9.15|7.55|9.19|7.59|9.19|7.59|9.12|7.52|0
1722446700000|2024-07-31 17:25:00|9.2|7.6|9.24|7.64|9.31|7.71|9.19|7.59|0
1722447000000|2024-07-31 17:30:00|9.25|7.65|9.45|7.85|9.48|7.88|9.25|7.65|0
1722447300000|2024-07-31 17:35:00|9.46|7.86|9.4|7.8|9.46|7.86|9.37|7.77|0
1722447600000|2024-07-31 17:40:00|9.41|7.81|9.19|7.59|9.56|7.96|9.1|7.5|0
1722447900000|2024-07-31 17:45:00|9.18|7.58|9.1|7.5|9.2|7.6|9.1|7.5|0
1722448200000|2024-07-31 17:50:00|9.09|7.49|8.96|7.36|9.09|7.49|8.95|7.35|0
1722448500000|2024-07-31 17:55:00|8.97|7.37|9.05|7.45|9.09|7.49|8.97|7.37|0
1722448800000|2024-07-31 18:00:00|8.99|7.39|9.04|7.44|9.19|7.59|8.99|7.39|0
1722449100000|2024-07-31 18:05:00|9.03|7.43|9|7.4|9.03|7.43|8.9|7.3|0
1722449400000|2024-07-31 18:10:00|8.99|7.39|8.94|7.34|9.01|7.41|8.92|7.32|0
1722449700000|2024-07-31 18:15:00|8.93|7.33|8.87|7.27|8.96|7.36|8.86|7.26|0
1722450000000|2024-07-31 18:20:00|8.88|7.28|8.88|7.28|8.94|7.34|8.85|7.25|0
1722450300000|2024-07-31 18:25:00|8.89|7.29|8.91|7.31|8.93|7.33|8.87|7.27|0
1722450600000|2024-07-31 18:30:00|8.9|7.3|8.77|7.17|8.91|7.31|8.68|7.08|0
1722450900000|2024-07-31 18:35:00|8.78|7.18|8.84|7.24|9.01|7.41|8.76|7.16|0
1722451200000|2024-07-31 18:40:00|8.83|7.23|8.64|7.04|8.85|7.25|8.64|7.04|0
1722451500000|2024-07-31 18:45:00|8.67|7.07|8.84|7.24|9.44|7.84|8.62|7.02|0
1722451800000|2024-07-31 18:50:00|8.85|7.25|8.9|7.3|8.92|7.32|8.81|7.21|0
1722452100000|2024-07-31 18:55:00|8.89|7.29|8.88|7.28|8.96|7.36|8.84|7.24|0
1722452400000|2024-07-31 19:00:00|8.89|7.29|9.01|7.41|9.01|7.41|8.82|7.22|0
1722452700000|2024-07-31 19:05:00|9.02|7.42|9.03|7.43|9.04|7.44|8.93|7.33|0
1722453000000|2024-07-31 19:10:00|9.02|7.42|8.94|7.34|9.07|7.47|8.82|7.22|0
1722453300000|2024-07-31 19:15:00|8.93|7.33|9.2|7.6|9.21|7.61|8.79|7.19|0
1722453600000|2024-07-31 19:20:00|9.21|7.61|9.27|7.67|9.27|7.67|9.02|7.42|0
1722453900000|2024-07-31 19:25:00|9.26|7.66|9.39|7.79|9.47|7.87|9.22|7.62|0
1722454200000|2024-07-31 19:30:00|9.41|7.81|9.27|7.67|9.46|7.86|9.22|7.62|0
1722454500000|2024-07-31 19:35:00|9.28|7.68|9.17|7.57|9.28|7.68|9.08|7.48|0
1722454800000|2024-07-31 19:40:00|9.18|7.58|8.94|7.34|9.18|7.58|8.91|7.31|0
1722455100000|2024-07-31 19:45:00|8.96|7.36|8.99|7.39|9.16|7.56|8.84|7.24|0
1722455400000|2024-07-31 19:50:00|9.02|7.42|9.08|7.48|9.29|7.69|8.88|7.28|0
1722455700000|2024-07-31 19:55:00|9.06|7.46|9.18|7.58|9.2|7.6|9.02|7.42|0
1722456000000|2024-07-31 20:00:00|9.17|7.57|9.01|7.41|9.17|7.57|8.92|7.32|0
1722456300000|2024-07-31 20:05:00|9|7.4|8.86|7.26|9|7.4|8.72|7.12|0
1722456600000|2024-07-31 20:10:00|8.87|7.27|8.98|7.38|9.01|7.41|8.86|7.26|0
1722456900000|2024-07-31 20:15:00|9.19|7.19|9.19|7.19|9.19|7.19|9.1|7.1|0
1722457200000|2024-07-31 20:20:00|9.2|7.2|9.18|7.18|9.2|7.2|9.13|7.13|0
1722457500000|2024-07-31 20:25:00|9.19|7.19|9.12|7.12|9.2|7.2|9.1|7.1|0
1722457800000|2024-07-31 20:30:00|9.11|7.11|9.08|7.08|9.11|7.11|9.03|7.03|0
1722458100000|2024-07-31 20:35:00|9.09|7.09|9.09|7.09|9.1|7.1|9.06|7.06|0
1722458400000|2024-07-31 20:40:00|9.08|7.08|9.08|7.08|9.1|7.1|9.06|7.06|0
1722458700000|2024-07-31 20:45:00|9.1|7.1|9.1|7.1|9.11|7.11|9.08|7.08|0
1722459000000|2024-07-31 20:50:00|9.11|7.11|9.12|7.12|9.12|7.12|9.09|7.09|0
1722459300000|2024-07-31 20:55:00|9.11|7.11|9.12|7.12|9.16|7.16|9.1|7.1|0
1722459900000|2024-07-31 21:05:00|9.13|7.13|9.11|7.11|9.13|7.13|9.11|7.11|0
1722460200000|2024-07-31 21:10:00|9.1|7.1|9.11|7.11|9.11|7.11|9.1|7.1|0
1722460500000|2024-07-31 21:15:00|9.1|7.1|9.11|7.11|9.12|7.12|9.1|7.1|0
1722460800000|2024-07-31 21:20:00|9.1|7.1|9.1|7.1|9.11|7.11|9.1|7.1|0
1722461100000|2024-07-31 21:25:00|9.09|7.09|9.11|7.11|9.12|7.12|9.09|7.09|0
1722461700000|2024-07-31 21:35:00|9.12|7.12|9.12|7.12|9.13|7.13|9.11|7.11|0
1722462000000|2024-07-31 21:40:00|9.1|7.1|9.11|7.11|9.12|7.12|9.09|7.09|0
1722462300000|2024-07-31 21:45:00|9.1|7.1|9.1|7.1|9.1|7.1|9.1|7.1|0
1722462600000|2024-07-31 21:50:00|9.09|7.09|9.08|7.08|9.09|7.09|9.06|7.06|0
1722462900000|2024-07-31 21:55:00|9.06|7.06|9.07|7.07|9.09|7.09|9.06|7.06|0
1722463200000|2024-07-31 22:00:00|9.04|7.04|8.91|6.91|9.06|7.06|8.91|6.91|0
1722463500000|2024-07-31 22:05:00|8.92|6.92|8.88|6.88|8.92|6.92|8.86|6.86|0
1722463800000|2024-07-31 22:10:00|8.89|6.89|8.9|6.9|8.93|6.93|8.88|6.88|0
1722464100000|2024-07-31 22:15:00|8.89|6.89|8.9|6.9|8.92|6.92|8.87|6.87|0
1722464400000|2024-07-31 22:20:00|8.91|6.91|8.9|6.9|8.91|6.91|8.88|6.88|0
1722464700000|2024-07-31 22:25:00|8.89|6.89|8.9|6.9|8.94|6.94|8.89|6.89|0
1722465000000|2024-07-31 22:30:00|8.91|6.91|8.93|6.93|8.94|6.94|8.91|6.91|0
1722465300000|2024-07-31 22:35:00|8.92|6.92|8.97|6.97|8.99|6.99|8.87|6.87|0
1722465600000|2024-07-31 22:40:00|8.95|6.95|8.92|6.92|8.96|6.96|8.91|6.91|0
1722465900000|2024-07-31 22:45:00|8.91|6.91|8.92|6.92|8.92|6.92|8.91|6.91|0
1722466200000|2024-07-31 22:50:00|8.91|6.91|8.88|6.88|8.92|6.92|8.84|6.84|0
1722466500000|2024-07-31 22:55:00|8.87|6.87|8.88|6.88|8.91|6.91|8.87|6.87|0
1722466800000|2024-07-31 23:00:00|8.87|6.87|8.87|6.87|8.87|6.87|8.86|6.86|0
1722467100000|2024-07-31 23:05:00|8.88|6.88|8.87|6.87|8.9|6.9|8.87|6.87|0
1722467400000|2024-07-31 23:10:00|8.86|6.86|8.82|6.82|8.86|6.86|8.82|6.82|0
1722467700000|2024-07-31 23:15:00|8.83|6.83|8.79|6.79|8.83|6.83|8.77|6.77|0
1722468000000|2024-07-31 23:20:00|8.8|6.8|8.81|6.81|8.81|6.81|8.78|6.78|0
1722468300000|2024-07-31 23:25:00|8.82|6.82|8.78|6.78|8.83|6.83|8.77|6.77|0
1722468600000|2024-07-31 23:30:00|8.79|6.79|8.78|6.78|8.79|6.79|8.76|6.76|0
1722468900000|2024-07-31 23:35:00|8.77|6.77|8.76|6.76|8.78|6.78|8.75|6.75|0
1722469200000|2024-07-31 23:40:00|8.77|6.77|8.76|6.76|8.77|6.77|8.76|6.76|0
1722469500000|2024-07-31 23:45:00|8.75|6.75|8.79|6.79|8.79|6.79|8.75|6.75|0
1722469800000|2024-07-31 23:50:00|8.78|6.78|8.79|6.79|8.79|6.79|8.76|6.76|0
1722470100000|2024-07-31 23:55:00|8.78|6.78|8.79|6.79|8.8|6.8|8.78|6.78|0
1722470400000|2024-08-01 00:00:00|8.78|6.78|8.75|6.75|8.81|6.81|8.72|6.72|0
1722470700000|2024-08-01 00:05:00|8.74|6.74|8.73|6.73|8.76|6.76|8.73|6.73|0
1722471000000|2024-08-01 00:10:00|8.74|6.74|8.68|6.68|8.74|6.74|8.67|6.67|0
1722471300000|2024-08-01 00:15:00|8.48|6.88|8.51|6.91|8.53|6.93|8.48|6.88|0
1722471600000|2024-08-01 00:20:00|8.5|6.9|8.48|6.88|8.52|6.92|8.47|6.87|0
1722471900000|2024-08-01 00:25:00|8.49|6.89|8.5|6.9|8.52|6.92|8.49|6.89|0
1722472200000|2024-08-01 00:30:00|8.51|6.91|8.54|6.94|8.56|6.96|8.49|6.89|0
1722472500000|2024-08-01 00:35:00|8.53|6.93|8.61|7.01|8.63|7.03|8.52|6.92|0
1722472800000|2024-08-01 00:40:00|8.63|7.03|9.01|7.41|9.06|7.46|8.58|6.98|0
1722473100000|2024-08-01 00:45:00|9|7.4|9.41|7.81|9.43|7.83|9|7.4|0
1722473400000|2024-08-01 00:50:00|9.42|7.82|9.45|7.85|9.45|7.85|9.41|7.81|0
1722473700000|2024-08-01 00:55:00|9.44|7.84|9.52|7.92|9.53|7.93|9.42|7.82|0
1722474000000|2024-08-01 01:00:00|9.53|7.93|9.48|7.88|9.54|7.94|9.45|7.85|0
1722474300000|2024-08-01 01:05:00|9.49|7.89|9.54|7.94|9.54|7.94|9.47|7.87|0
1722474600000|2024-08-01 01:10:00|9.55|7.95|9.5|7.9|9.58|7.98|9.5|7.9|0
1722474900000|2024-08-01 01:15:00|9.51|7.91|9.51|7.91|9.53|7.93|9.5|7.9|0
1722475200000|2024-08-01 01:20:00|9.5|7.9|9.45|7.85|9.51|7.91|9.45|7.85|0
1722475500000|2024-08-01 01:25:00|9.46|7.86|9.53|7.93|9.53|7.93|9.45|7.85|0
1722475800000|2024-08-01 01:30:00|9.51|7.91|9.48|7.88|9.52|7.92|9.45|7.85|0
1722476100000|2024-08-01 01:35:00|9.47|7.87|9.49|7.89|9.52|7.92|9.46|7.86|0
1722476400000|2024-08-01 01:40:00|9.5|7.9|9.49|7.89|9.51|7.91|9.47|7.87|0
1722476700000|2024-08-01 01:45:00|9.48|7.88|9.52|7.92|9.56|7.96|9.48|7.88|0
1722477000000|2024-08-01 01:50:00|9.53|7.93|9.52|7.92|9.54|7.94|9.5|7.9|0
1722477300000|2024-08-01 01:55:00|9.51|7.91|9.49|7.89|9.52|7.92|9.48|7.88|0
1722477600000|2024-08-01 02:00:00|9.5|7.9|9.52|7.92|9.52|7.92|9.49|7.89|0
1722477900000|2024-08-01 02:05:00|9.51|7.91|9.49|7.89|9.54|7.94|9.49|7.89|0
1722478200000|2024-08-01 02:10:00|9.5|7.9|9.52|7.92|9.54|7.94|9.49|7.89|0
1722478500000|2024-08-01 02:15:00|9.53|7.93|9.49|7.89|9.53|7.93|9.49|7.89|0
1722478800000|2024-08-01 02:20:00|9.48|7.88|9.41|7.81|9.48|7.88|9.41|7.81|0
1722479100000|2024-08-01 02:25:00|9.42|7.82|9.41|7.81|9.42|7.82|9.4|7.8|0
1722479400000|2024-08-01 02:30:00|9.42|7.82|9.43|7.83|9.44|7.84|9.41|7.81|0
1722479700000|2024-08-01 02:35:00|9.44|7.84|9.38|7.78|9.44|7.84|9.38|7.78|0
1722480000000|2024-08-01 02:40:00|9.39|7.79|9.36|7.76|9.4|7.8|9.35|7.75|0
1722480300000|2024-08-01 02:45:00|9.35|7.75|9.36|7.76|9.36|7.76|9.33|7.73|0
1722480600000|2024-08-01 02:50:00|9.35|7.75|9.37|7.77|9.39|7.79|9.35|7.75|0
1722480900000|2024-08-01 02:55:00|9.36|7.76|9.36|7.76|9.39|7.79|9.35|7.75|0
1722481200000|2024-08-01 03:00:00|9.37|7.77|9.37|7.77|9.39|7.79|9.36|7.76|0
1722481500000|2024-08-01 03:05:00|9.36|7.76|9.35|7.75|9.37|7.77|9.35|7.75|0
1722481800000|2024-08-01 03:10:00|9.34|7.74|9.37|7.77|9.37|7.77|9.34|7.74|0
1722482100000|2024-08-01 03:15:00|9.38|7.78|9.36|7.76|9.38|7.78|9.35|7.75|0
1722482400000|2024-08-01 03:20:00|9.35|7.75|9.35|7.75|9.37|7.77|9.35|7.75|0
1722482700000|2024-08-01 03:25:00|9.34|7.74|9.32|7.72|9.35|7.75|9.32|7.72|0
1722483000000|2024-08-01 03:30:00|9.35|7.75|9.32|7.72|9.35|7.75|9.32|7.72|0
1722483300000|2024-08-01 03:35:00|9.33|7.73|9.36|7.76|9.36|7.76|9.33|7.73|0
1722483600000|2024-08-01 03:40:00|9.37|7.77|9.34|7.74|9.37|7.77|9.34|7.74|0
1722483900000|2024-08-01 03:45:00|9.35|7.75|9.34|7.74|9.35|7.75|9.33|7.73|0
1722484200000|2024-08-01 03:50:00|9.35|7.75|9.34|7.74|9.36|7.76|9.33|7.73|0
1722484500000|2024-08-01 03:55:00|9.33|7.73|9.31|7.71|9.33|7.73|9.3|7.7|0
1722484800000|2024-08-01 04:00:00|9.3|7.7|9.34|7.74|9.34|7.74|9.3|7.7|0
1722485100000|2024-08-01 04:05:00|9.33|7.73|9.32|7.72|9.34|7.74|9.31|7.71|0
1722485400000|2024-08-01 04:10:00|9.33|7.73|9.33|7.73|9.33|7.73|9.32|7.72|0
1722485700000|2024-08-01 04:15:00|9.32|7.72|9.31|7.71|9.32|7.72|9.3|7.7|0
1722486000000|2024-08-01 04:20:00|9.32|7.72|9.3|7.7|9.32|7.72|9.3|7.7|0
1722486300000|2024-08-01 04:25:00|9.31|7.71|9.32|7.72|9.32|7.72|9.31|7.71|0
1722486600000|2024-08-01 04:30:00|9.33|7.73|9.33|7.73|9.34|7.74|9.32|7.72|0
1722486900000|2024-08-01 04:35:00|9.32|7.72|9.35|7.75|9.35|7.75|9.32|7.72|0
1722487200000|2024-08-01 04:40:00|9.36|7.76|9.36|7.76|9.37|7.77|9.35|7.75|0
1722487500000|2024-08-01 04:45:00|9.35|7.75|9.34|7.74|9.35|7.75|9.33|7.73|0
1722487800000|2024-08-01 04:50:00|9.35|7.75|9.35|7.75|9.36|7.76|9.34|7.74|0
1722488100000|2024-08-01 04:55:00|9.34|7.74|9.33|7.73|9.35|7.75|9.33|7.73|0
1722488400000|2024-08-01 05:00:00|9.32|7.72|9.38|7.78|9.39|7.79|9.32|7.72|0
1722488700000|2024-08-01 05:05:00|9.37|7.77|9.34|7.74|9.37|7.77|9.33|7.73|0
1722489000000|2024-08-01 05:10:00|9.35|7.75|9.33|7.73|9.35|7.75|9.32|7.72|0
1722489300000|2024-08-01 05:15:00|9.34|7.74|9.32|7.72|9.35|7.75|9.31|7.71|0
1722489600000|2024-08-01 05:20:00|9.31|7.71|9.33|7.73|9.34|7.74|9.31|7.71|0
1722489900000|2024-08-01 05:25:00|9.32|7.72|9.33|7.73|9.34|7.74|9.32|7.72|0
1722490200000|2024-08-01 05:30:00|9.32|7.72|9.31|7.71|9.34|7.74|9.31|7.71|0
1722490500000|2024-08-01 05:35:00|9.3|7.7|9.31|7.71|9.32|7.72|9.29|7.69|0
1722490800000|2024-08-01 05:40:00|9.32|7.72|9.29|7.69|9.32|7.72|9.28|7.68|0
1722491100000|2024-08-01 05:45:00|9.3|7.7|9.28|7.68|9.31|7.71|9.28|7.68|0
1722491400000|2024-08-01 05:50:00|9.29|7.69|9.27|7.67|9.29|7.69|9.27|7.67|0
1722491700000|2024-08-01 05:55:00|9.26|7.66|9.22|7.62|9.27|7.67|9.22|7.62|0
1722492000000|2024-08-01 06:00:00|9.23|7.63|9.43|7.83|9.44|7.84|9.23|7.63|0
1722492300000|2024-08-01 06:05:00|9.42|7.82|9.49|7.89|9.53|7.93|9.42|7.82|0
1722492600000|2024-08-01 06:10:00|9.48|7.88|9.47|7.87|9.52|7.92|9.46|7.86|0
1722492900000|2024-08-01 06:15:00|9.48|7.88|9.48|7.88|9.5|7.9|9.45|7.85|0
1722493200000|2024-08-01 06:20:00|9.47|7.87|9.47|7.87|9.5|7.9|9.47|7.87|0
1722493500000|2024-08-01 06:25:00|9.48|7.88|9.47|7.87|9.48|7.88|9.45|7.85|0
1722493800000|2024-08-01 06:30:00|9.46|7.86|9.45|7.85|9.46|7.86|9.4|7.8|0
1722494100000|2024-08-01 06:35:00|9.46|7.86|9.43|7.83|9.46|7.86|9.43|7.83|0
1722494400000|2024-08-01 06:40:00|9.44|7.84|9.42|7.82|9.47|7.87|9.42|7.82|0
1722494700000|2024-08-01 06:45:00|9.41|7.81|9.43|7.83|9.44|7.84|9.41|7.81|0
1722495000000|2024-08-01 06:50:00|9.44|7.84|9.49|7.89|9.49|7.89|9.43|7.83|0
1722495300000|2024-08-01 06:55:00|9.5|7.9|9.58|7.98|9.6|8|9.49|7.89|0
1722495600000|2024-08-01 07:00:00|9.59|7.99|9.52|7.92|9.59|7.99|9.51|7.91|0
1722495900000|2024-08-01 07:05:00|9.53|7.93|9.43|7.83|9.53|7.93|9.42|7.82|0
1722496200000|2024-08-01 07:10:00|9.44|7.84|9.44|7.84|9.48|7.88|9.42|7.82|0
1722496500000|2024-08-01 07:15:00|9.45|7.85|9.76|8.16|9.96|8.36|9.43|7.83|0
1722496800000|2024-08-01 07:20:00|9.75|8.15|9.75|8.15|9.79|8.19|9.74|8.14|0
1722497100000|2024-08-01 07:25:00|9.76|8.16|9.85|8.25|9.86|8.26|9.75|8.15|0
1722497400000|2024-08-01 07:30:00|9.86|8.26|9.88|8.28|9.91|8.31|9.84|8.24|0
1722497700000|2024-08-01 07:35:00|9.87|8.27|9.83|8.23|9.87|8.27|9.82|8.22|0
1722498000000|2024-08-01 07:40:00|9.84|8.24|9.82|8.22|9.91|8.31|9.82|8.22|0
1722498300000|2024-08-01 07:45:00|9.83|8.23|9.84|8.24|9.89|8.29|9.8|8.2|0
1722498600000|2024-08-01 07:50:00|9.83|8.23|9.94|8.34|9.95|8.35|9.8|8.2|0
1722498900000|2024-08-01 07:55:00|9.93|8.33|9.97|8.37|10.01|8.41|9.91|8.31|0
1722499200000|2024-08-01 08:00:00|9.98|8.38|9.99|8.39|10.03|8.43|9.95|8.35|0
1722499500000|2024-08-01 08:05:00|10|8.4|10.12|8.52|10.13|8.53|10|8.4|0
1722499800000|2024-08-01 08:10:00|10.15|8.55|10.23|8.63|10.29|8.69|10.14|8.54|0
1722500100000|2024-08-01 08:15:00|10.24|8.64|10.18|8.58|10.24|8.64|10.11|8.51|0
1722500400000|2024-08-01 08:20:00|10.19|8.59|10.19|8.59|10.27|8.67|10.16|8.56|0
1722500700000|2024-08-01 08:25:00|10.21|8.61|10.13|8.53|10.26|8.66|10.13|8.53|0
1722501000000|2024-08-01 08:30:00|10.15|8.55|9.8|8.2|10.21|8.61|9.62|8.02|0
1722501300000|2024-08-01 08:35:00|9.81|8.21|9.92|8.32|9.94|8.34|9.79|8.19|0
1722501600000|2024-08-01 08:40:00|9.93|8.33|9.9|8.3|10|8.4|9.89|8.29|0
1722501900000|2024-08-01 08:45:00|9.91|8.31|9.92|8.32|9.97|8.37|9.9|8.3|0
1722502200000|2024-08-01 08:50:00|9.89|8.29|9.92|8.32|9.94|8.34|9.87|8.27|0
1722502500000|2024-08-01 08:55:00|9.93|8.33|9.93|8.33|9.97|8.37|9.91|8.31|0
1722502800000|2024-08-01 09:00:00|9.94|8.34|9.85|8.25|9.96|8.36|9.85|8.25|0
1722503100000|2024-08-01 09:05:00|9.84|8.24|9.83|8.23|9.89|8.29|9.83|8.23|0
1722503400000|2024-08-01 09:10:00|9.82|8.22|9.74|8.14|9.84|8.24|9.74|8.14|0
1722503700000|2024-08-01 09:15:00|9.75|8.15|9.74|8.14|9.78|8.18|9.72|8.12|0
1722504000000|2024-08-01 09:20:00|9.73|8.13|9.76|8.16|9.78|8.18|9.72|8.12|0
1722504300000|2024-08-01 09:25:00|9.77|8.17|9.81|8.21|9.83|8.23|9.77|8.17|0
1722504600000|2024-08-01 09:30:00|9.82|8.22|9.75|8.15|9.82|8.22|9.72|8.12|0
1722504900000|2024-08-01 09:35:00|9.76|8.16|9.67|8.07|9.76|8.16|9.67|8.07|0
1722505200000|2024-08-01 09:40:00|9.68|8.08|9.66|8.06|9.69|8.09|9.66|8.06|0
1722505500000|2024-08-01 09:45:00|9.67|8.07|9.65|8.05|9.69|8.09|9.65|8.05|0
1722505800000|2024-08-01 09:50:00|9.66|8.06|9.62|8.02|9.66|8.06|9.62|8.02|0
1722506100000|2024-08-01 09:55:00|9.61|8.01|9.65|8.05|9.66|8.06|9.61|8.01|0
1722506400000|2024-08-01 10:00:00|9.64|8.04|9.63|8.03|9.66|8.06|9.6|8|0
1722506700000|2024-08-01 10:05:00|9.64|8.04|9.61|8.01|9.66|8.06|9.61|8.01|0
1722507000000|2024-08-01 10:10:00|9.62|8.02|9.65|8.05|9.66|8.06|9.62|8.02|0
1722507300000|2024-08-01 10:15:00|9.64|8.04|9.61|8.01|9.65|8.05|9.61|8.01|0
1722507600000|2024-08-01 10:20:00|9.62|8.02|9.62|8.02|9.63|8.03|9.61|8.01|0
1722507900000|2024-08-01 10:25:00|9.63|8.03|9.58|7.98|9.63|8.03|9.58|7.98|0
1722508200000|2024-08-01 10:30:00|9.59|7.99|9.62|8.02|9.63|8.03|9.59|7.99|0
1722508500000|2024-08-01 10:35:00|9.63|8.03|9.64|8.04|9.68|8.08|9.62|8.02|0
1722508800000|2024-08-01 10:40:00|9.63|8.03|9.61|8.01|9.68|8.08|9.6|8|0
1722509100000|2024-08-01 10:45:00|9.62|8.02|9.58|7.98|9.63|8.03|9.57|7.97|0
1722509400000|2024-08-01 10:50:00|9.57|7.97|9.59|7.99|9.6|8|9.56|7.96|0
1722509700000|2024-08-01 10:55:00|9.58|7.98|9.56|7.96|9.61|8.01|9.56|7.96|0
1722510000000|2024-08-01 11:00:00|9.57|7.97|9.53|7.93|9.6|8|9.52|7.92|0
1722510300000|2024-08-01 11:05:00|9.54|7.94|9.32|7.72|10.15|8.55|9.29|7.69|0
1722510600000|2024-08-01 11:10:00|9.33|7.73|9.31|7.71|9.35|7.75|9.3|7.7|0
1722510900000|2024-08-01 11:15:00|9.3|7.7|9.29|7.69|9.32|7.72|9.28|7.68|0
1722511200000|2024-08-01 11:20:00|9.28|7.68|9.31|7.71|9.33|7.73|9.27|7.67|0
1722511500000|2024-08-01 11:25:00|9.3|7.7|9.26|7.66|9.3|7.7|9.25|7.65|0
1722511800000|2024-08-01 11:30:00|9.27|7.67|9.28|7.68|9.3|7.7|9.26|7.66|0
1722512100000|2024-08-01 11:35:00|9.27|7.67|9.28|7.68|9.28|7.68|9.25|7.65|0
1722512400000|2024-08-01 11:40:00|9.27|7.67|9.26|7.66|9.28|7.68|9.24|7.64|0
1722512700000|2024-08-01 11:45:00|9.25|7.65|9.31|7.71|9.31|7.71|9.24|7.64|0
1722513000000|2024-08-01 11:50:00|9.3|7.7|9.32|7.72|9.36|7.76|9.3|7.7|0
1722513300000|2024-08-01 11:55:00|9.33|7.73|9.41|7.81|9.43|7.83|9.33|7.73|0
1722513600000|2024-08-01 12:00:00|9.39|7.79|9.35|7.75|9.44|7.84|9.35|7.75|0
1722513900000|2024-08-01 12:05:00|9.36|7.76|9.34|7.74|9.37|7.77|9.33|7.73|0
1722514200000|2024-08-01 12:10:00|9.33|7.73|9.35|7.75|9.37|7.77|9.33|7.73|0
1722514500000|2024-08-01 12:15:00|9.34|7.74|9.28|7.68|9.34|7.74|9.26|7.66|0
1722514800000|2024-08-01 12:20:00|9.27|7.67|9.2|7.6|9.29|7.69|9.2|7.6|0
1722515100000|2024-08-01 12:25:00|9.21|7.61|9.23|7.63|9.25|7.65|9.19|7.59|0
1722515400000|2024-08-01 12:30:00|9.19|7.59|9.17|7.57|9.22|7.62|9.1|7.5|0
1722515700000|2024-08-01 12:35:00|9.18|7.58|9.21|7.61|9.22|7.62|9.18|7.58|0
1722516000000|2024-08-01 12:40:00|9.22|7.62|9.27|7.67|9.29|7.69|9.2|7.6|0
1722516300000|2024-08-01 12:45:00|9.29|7.69|9.28|7.68|9.29|7.69|9.24|7.64|0
1722516600000|2024-08-01 12:50:00|9.29|7.69|9.23|7.63|9.29|7.69|9.21|7.61|0
1722516900000|2024-08-01 12:55:00|9.22|7.62|9.22|7.62|9.26|7.66|9.22|7.62|0
1722517200000|2024-08-01 13:00:00|9.24|7.64|9.22|7.62|9.25|7.65|9.19|7.59|0
1722517500000|2024-08-01 13:05:00|9.21|7.61|9.31|7.71|9.33|7.73|9.2|7.6|0
1722517800000|2024-08-01 13:10:00|9.32|7.72|9.35|7.75|9.35|7.75|9.3|7.7|0
1722518100000|2024-08-01 13:15:00|9.36|7.76|9.41|7.81|9.42|7.82|9.34|7.74|0
1722518400000|2024-08-01 13:20:00|9.4|7.8|9.46|7.86|9.47|7.87|9.38|7.78|0
1722518700000|2024-08-01 13:25:00|9.47|7.87|9.4|7.8|9.47|7.87|9.33|7.73|0
1722519000000|2024-08-01 13:30:00|9.37|7.77|9.21|7.61|9.42|7.82|9.2|7.6|0
1722519300000|2024-08-01 13:35:00|9.22|7.62|9.21|7.61|9.33|7.73|9.2|7.6|0
1722519600000|2024-08-01 13:40:00|9.22|7.62|9.01|7.41|9.24|7.64|8.99|7.39|0
1722519900000|2024-08-01 13:45:00|9|7.4|9.04|7.44|9.06|7.46|8.97|7.37|0
1722520200000|2024-08-01 13:50:00|9.05|7.45|9.12|7.52|9.21|7.61|9.05|7.45|0
1722520500000|2024-08-01 13:55:00|9.14|7.54|9.23|7.63|9.26|7.66|9.08|7.48|0
1722520800000|2024-08-01 14:00:00|9.26|7.66|9.38|7.78|9.41|7.81|9.18|7.58|0
1722521100000|2024-08-01 14:05:00|9.39|7.79|9.58|7.98|9.6|8|9.37|7.77|0
1722521400000|2024-08-01 14:10:00|9.55|7.95|9.6|8|9.61|8.01|9.46|7.86|0
1722521700000|2024-08-01 14:15:00|9.61|8.01|9.72|8.12|9.77|8.17|9.56|7.96|0
1722522000000|2024-08-01 14:20:00|9.71|8.11|9.84|8.24|9.98|8.38|9.69|8.09|0
1722522300000|2024-08-01 14:25:00|9.83|8.23|10.27|8.67|10.35|8.75|9.58|7.98|0
1722522600000|2024-08-01 14:30:00|10.29|8.69|10.28|8.68|10.48|8.88|10.22|8.62|0
1722522900000|2024-08-01 14:35:00|10.27|8.67|10.43|8.83|10.54|8.94|10.27|8.67|0
1722523200000|2024-08-01 14:40:00|10.42|8.82|10.55|8.95|10.58|8.98|10.39|8.79|0
1722523500000|2024-08-01 14:45:00|10.54|8.94|10.82|9.22|10.84|9.24|10.54|8.94|0
1722523800000|2024-08-01 14:50:00|10.81|9.21|10.71|9.11|10.81|9.21|10.61|9.01|0
1722524100000|2024-08-01 14:55:00|10.72|9.12|10.72|9.12|10.78|9.18|9.91|8.31|0
1722524400000|2024-08-01 15:00:00|10.71|9.11|11.16|9.56|11.16|9.56|10.53|8.93|0
1722524700000|2024-08-01 15:05:00|11.15|9.55|11.14|9.54|11.2|9.6|11.04|9.44|0
1722525000000|2024-08-01 15:10:00|11.15|9.55|11.14|9.54|11.16|9.56|11.07|9.47|0
1722525300000|2024-08-01 15:15:00|11.15|9.55|11.01|9.41|11.16|9.56|10.96|9.36|0
1722525600000|2024-08-01 15:20:00|11.02|9.42|11.11|9.51|11.2|9.6|10.61|9.01|0
1722525900000|2024-08-01 15:25:00|11.12|9.52|11.46|9.86|11.49|9.89|11.01|9.41|0
1722526200000|2024-08-01 15:30:00|11.45|9.85|11.12|9.52|11.53|9.93|10.97|9.37|0
1722526500000|2024-08-01 15:35:00|11.15|9.55|11.2|9.6|11.23|9.63|11.12|9.52|0
1722526800000|2024-08-01 15:40:00|11.22|9.62|11.31|9.71|11.32|9.72|10.71|9.11|0
1722527100000|2024-08-01 15:45:00|11.35|9.75|11.33|9.73|11.42|9.82|11.31|9.71|0
1722527400000|2024-08-01 15:50:00|11.34|9.74|11.24|9.64|11.35|9.75|11.16|9.56|0
1722527700000|2024-08-01 15:55:00|11.23|9.63|11.3|9.7|11.3|9.7|11.12|9.52|0
1722528000000|2024-08-01 16:00:00|11.29|9.69|11.15|9.55|11.34|9.74|11.12|9.52|0
1722528300000|2024-08-01 16:05:00|11.16|9.56|10.4|8.8|11.2|9.6|10.37|8.77|0
1722528600000|2024-08-01 16:10:00|10.38|8.78|10.39|8.79|10.51|8.91|10.37|8.77|0
1722528900000|2024-08-01 16:15:00|10.4|8.8|10.45|8.85|10.45|8.85|10.28|8.68|0
1722529200000|2024-08-01 16:20:00|10.43|8.83|10.68|9.08|10.68|9.08|10.4|8.8|0
1722529500000|2024-08-01 16:25:00|10.69|9.09|11.08|8.44|11.22|9.09|10.61|8.41|0
1722529800000|2024-08-01 16:30:00|11.09|8.45|11.23|8.59|11.23|8.59|11.09|8.45|0
1722530100000|2024-08-01 16:35:00|11.22|8.58|11.35|8.71|11.35|8.71|11.12|8.48|0
1722530400000|2024-08-01 16:40:00|11.37|8.73|11.32|8.68|11.49|8.85|10.95|8.31|0
1722530700000|2024-08-01 16:45:00|11.34|8.7|11.26|8.62|11.35|8.71|11.23|8.59|0
1722531000000|2024-08-01 16:50:00|11.27|8.63|11.28|8.64|11.45|8.81|11.27|8.63|0
1722531300000|2024-08-01 16:55:00|11.29|8.65|11.32|8.68|11.34|8.7|11.22|8.58|0
1722531600000|2024-08-01 17:00:00|11.33|8.69|11.33|8.69|11.41|8.77|11.28|8.64|0
1722531900000|2024-08-01 17:05:00|11.32|8.68|11.49|8.85|11.54|8.9|11.32|8.68|0
1722532200000|2024-08-01 17:10:00|11.5|8.86|11.55|8.91|11.56|8.92|11.47|8.83|0
1722532500000|2024-08-01 17:15:00|11.57|8.93|11.65|9.01|11.65|9.01|11.5|8.86|0
1722532800000|2024-08-01 17:20:00|11.64|9|11.9|9.26|11.9|9.26|11.47|8.83|0
1722533100000|2024-08-01 17:25:00|11.91|9.27|11.87|9.23|11.97|9.33|11.78|9.14|0
1722533400000|2024-08-01 17:30:00|11.88|9.24|11.95|9.31|11.96|9.32|11.86|9.22|0
1722533700000|2024-08-01 17:35:00|11.94|9.3|12.14|9.5|12.14|9.5|11.9|9.26|0
1722534000000|2024-08-01 17:40:00|12.15|9.51|12.29|9.43|12.37|9.56|12.13|9.36|0
1722534300000|2024-08-01 17:45:00|12.28|9.42|12.32|9.46|12.37|9.51|12.2|9.34|0
1722534600000|2024-08-01 17:50:00|12.34|9.48|12.18|9.32|12.4|9.54|11.96|9.1|0
1722534900000|2024-08-01 17:55:00|12.17|9.31|11.99|9.13|12.3|9.44|11.98|9.12|0
1722535200000|2024-08-01 18:00:00|12|9.14|12.12|9.26|12.42|9.56|11.92|9.06|0
1722535500000|2024-08-01 18:05:00|12.14|9.28|12.19|9.33|12.2|9.34|12.02|9.16|0
1722535800000|2024-08-01 18:10:00|12.18|9.32|12.28|9.42|12.32|9.46|12.13|9.27|0
1722536100000|2024-08-01 18:15:00|12.26|9.4|12.43|9.57|12.46|9.6|12.26|9.4|0
1722536400000|2024-08-01 18:20:00|12.42|9.56|12.36|9.5|12.42|9.56|12.23|9.37|0
1722536700000|2024-08-01 18:25:00|12.35|9.49|12.44|9.58|12.55|9.69|12.35|9.49|0
1722537000000|2024-08-01 18:30:00|12.46|9.6|12.52|9.66|12.57|9.71|12.42|9.56|0
1722537300000|2024-08-01 18:35:00|12.53|9.67|12.43|9.57|12.53|9.67|12.41|9.55|0
1722537600000|2024-08-01 18:40:00|12.41|9.55|12.55|9.69|12.56|9.7|12.32|9.46|0
1722537900000|2024-08-01 18:45:00|12.56|9.7|12.62|9.76|12.64|9.78|12.48|9.62|0
1722538200000|2024-08-01 18:50:00|12.61|9.75|12.6|9.74|12.61|9.75|12.46|9.6|0
1722538500000|2024-08-01 18:55:00|12.61|9.75|12.51|9.65|12.61|9.75|12.43|9.57|0
1722538800000|2024-08-01 19:00:00|12.54|9.68|11.8|10.2|12.56|10.24|11.77|9.51|0
1722539100000|2024-08-01 19:05:00|11.82|10.22|11.8|10.2|11.94|10.34|11.77|10.17|0
1722539400000|2024-08-01 19:10:00|11.81|10.21|11.74|10.14|11.85|10.25|11.62|10.02|0
1722539700000|2024-08-01 19:15:00|11.77|10.17|11.65|10.05|11.84|10.24|11.64|10.04|0
1722540000000|2024-08-01 19:20:00|11.66|10.06|11.61|10.01|11.75|10.15|11.59|9.99|0
1722540300000|2024-08-01 19:25:00|11.6|10|11.87|9.01|12|10|11.28|8.97|0
1722540600000|2024-08-01 19:30:00|11.86|9|11.89|9.03|11.89|9.03|11.7|8.84|0
1722540900000|2024-08-01 19:35:00|11.85|8.99|11.66|8.8|11.86|9|11.65|8.79|0
1722541200000|2024-08-01 19:40:00|11.68|8.82|11.87|9.01|11.92|9.06|11.66|8.8|0
1722541500000|2024-08-01 19:45:00|11.86|9|11.58|8.72|11.86|9|11.54|8.68|0
1722541800000|2024-08-01 19:50:00|11.55|8.69|11.81|8.95|11.92|9.06|11.43|8.57|0
1722542100000|2024-08-01 19:55:00|11.78|8.92|11.57|8.71|11.78|8.92|11.52|8.66|0
1722542400000|2024-08-01 20:00:00|11.51|8.65|11.92|9.06|12.04|9.18|11.5|8.64|0
1722542700000|2024-08-01 20:05:00|11.88|9.02|11.23|9.63|11.9|9.63|11.04|8.82|0
1722543000000|2024-08-01 20:10:00|11.22|9.62|11.27|9.67|11.31|9.71|11.18|9.58|0
1722543300000|2024-08-01 20:15:00|11.44|9.44|11.54|9.54|11.55|9.55|11.41|9.41|0
1722543600000|2024-08-01 20:20:00|11.55|9.55|11.78|9.78|11.78|9.78|11.52|9.52|0
1722543900000|2024-08-01 20:25:00|11.76|9.76|11.63|9.63|11.76|9.76|11.59|9.59|0
1722544200000|2024-08-01 20:30:00|11.64|9.64|11.51|9.51|11.74|9.74|11.31|9.31|0
1722544500000|2024-08-01 20:35:00|11.52|9.52|11.55|9.55|11.62|9.62|11.45|9.45|0
1722544800000|2024-08-01 20:40:00|11.54|9.54|11.56|9.56|11.64|9.64|11.53|9.53|0
1722545100000|2024-08-01 20:45:00|11.55|9.55|11.48|9.48|11.55|9.55|11.46|9.46|0
1722545400000|2024-08-01 20:50:00|11.47|9.47|11.37|9.37|11.47|9.47|11.36|9.36|0
1722545700000|2024-08-01 20:55:00|11.39|9.39|11.3|9.3|11.42|9.42|11.28|9.28|0
1722546000000|2024-08-01 21:00:00|11.32|9.32|11.32|9.32|11.32|9.32|11.3|9.3|0
1722546300000|2024-08-01 21:05:00|11.33|9.33|11.34|9.34|11.35|9.35|11.32|9.32|0
1722546600000|2024-08-01 21:10:00|11.35|9.35|11.41|9.41|11.42|9.42|11.34|9.34|0
1722546900000|2024-08-01 21:15:00|11.42|9.42|11.54|9.54|11.54|9.54|11.41|9.41|0
1722547200000|2024-08-01 21:20:00|11.53|9.53|11.52|9.52|11.54|9.54|11.44|9.44|0
1722547500000|2024-08-01 21:25:00|11.53|9.53|11.52|9.52|11.53|9.53|11.48|9.48|0
1722547800000|2024-08-01 21:30:00|11.51|9.51|11.5|9.5|11.53|9.53|11.49|9.49|0
1722548100000|2024-08-01 21:35:00|11.49|9.49|11.43|9.43|11.5|9.5|11.41|9.41|0
1722548400000|2024-08-01 21:40:00|11.44|9.44|11.44|9.44|11.45|9.45|11.41|9.41|0
1722548700000|2024-08-01 21:45:00|11.42|9.42|11.44|9.44|11.45|9.45|11.42|9.42|0
1722549000000|2024-08-01 21:50:00|11.46|9.46|11.41|9.41|11.46|9.46|11.41|9.41|0
1722549300000|2024-08-01 21:55:00|11.42|9.42|11.47|9.47|11.47|9.47|11.4|9.4|0
1722549600000|2024-08-01 22:00:00|11.46|9.46|11.35|9.35|11.46|9.46|11.26|9.26|0
1722549900000|2024-08-01 22:05:00|11.37|9.37|11.53|9.53|11.55|9.55|11.36|9.36|0
1722550200000|2024-08-01 22:10:00|11.54|9.54|11.49|9.49|11.54|9.54|11.44|9.44|0
1722550500000|2024-08-01 22:15:00|11.48|9.48|11.64|9.64|11.66|9.66|11.45|9.45|0
1722550800000|2024-08-01 22:20:00|11.65|9.65|11.59|9.59|11.74|9.74|11.54|9.54|0
1722551100000|2024-08-01 22:25:00|11.58|9.58|11.41|9.41|11.59|9.59|11.39|9.39|0
1722551400000|2024-08-01 22:30:00|11.39|9.39|11.43|9.43|11.47|9.47|11.37|9.37|0
1722551700000|2024-08-01 22:35:00|11.42|9.42|11.65|9.65|11.66|9.66|11.42|9.42|0
1722552000000|2024-08-01 22:40:00|11.64|9.64|11.69|9.69|11.77|9.77|11.61|9.61|0
1722552300000|2024-08-01 22:45:00|11.68|9.68|11.67|9.67|11.7|9.7|11.66|9.66|0
1722552600000|2024-08-01 22:50:00|11.68|9.68|11.72|9.72|11.75|9.75|11.66|9.66|0
1722552900000|2024-08-01 22:55:00|11.73|9.73|11.73|9.73|11.86|9.86|11.73|9.73|0
1722553200000|2024-08-01 23:00:00|11.76|9.76|11.7|9.7|11.79|9.79|11.7|9.7|0
1722553500000|2024-08-01 23:05:00|11.71|9.71|11.6|9.6|11.71|9.71|11.6|9.6|0
1722553800000|2024-08-01 23:10:00|11.59|9.59|11.58|9.58|11.62|9.62|11.54|9.54|0
1722554100000|2024-08-01 23:15:00|11.57|9.57|11.67|9.67|11.71|9.71|11.57|9.57|0
1722554400000|2024-08-01 23:20:00|11.66|9.66|11.55|9.55|11.66|9.66|11.55|9.55|0
1722554700000|2024-08-01 23:25:00|11.54|9.54|11.41|9.41|11.55|9.55|11.39|9.39|0
1722555000000|2024-08-01 23:30:00|11.4|9.4|11.45|9.45|11.46|9.46|11.36|9.36|0
1722555300000|2024-08-01 23:35:00|11.47|9.47|11.38|9.38|11.48|9.48|11.38|9.38|0
1722555600000|2024-08-01 23:40:00|11.37|9.37|11.42|9.42|11.45|9.45|11.37|9.37|0
1722555900000|2024-08-01 23:45:00|11.41|9.41|11.45|9.45|11.49|9.49|11.41|9.41|0
1722556200000|2024-08-01 23:50:00|11.46|9.46|11.5|9.5|11.53|9.53|11.44|9.44|0
1722556500000|2024-08-01 23:55:00|11.49|9.49|11.51|9.51|11.52|9.52|11.44|9.44|0
1722556800000|2024-08-02 00:00:00|11.52|9.52|11.46|9.46|11.58|9.58|11.43|9.43|0
1722557100000|2024-08-02 00:05:00|11.47|9.47|11.56|9.56|11.56|9.56|11.47|9.47|0
1722557400000|2024-08-02 00:10:00|11.55|9.55|11.57|9.57|11.59|9.59|11.52|9.52|0
1722557700000|2024-08-02 00:15:00|11.38|9.78|11.77|10.17|11.78|10.18|11.34|9.74|0
1722558000000|2024-08-02 00:20:00|11.75|10.15|11.91|10.31|11.95|10.35|11.75|10.15|0
1722558300000|2024-08-02 00:25:00|11.92|10.32|11.86|10.26|11.96|10.36|11.82|10.22|0
1722558600000|2024-08-02 00:30:00|11.85|10.25|11.74|10.14|11.86|10.26|11.73|10.13|0
1722558900000|2024-08-02 00:35:00|11.75|10.15|11.77|10.17|11.78|10.18|11.73|10.13|0
1722559200000|2024-08-02 00:40:00|11.76|10.16|11.82|10.22|11.83|10.23|11.74|10.14|0
1722559500000|2024-08-02 00:45:00|11.83|10.23|11.85|10.25|11.87|10.27|11.79|10.19|0
1722559800000|2024-08-02 00:50:00|11.86|10.26|11.82|10.22|11.92|10.32|11.82|10.22|0
1722560100000|2024-08-02 00:55:00|11.83|10.23|11.76|10.16|11.85|10.25|11.75|10.15|0
1722560400000|2024-08-02 01:00:00|11.75|10.15|11.87|10.27|11.88|10.28|11.75|10.15|0
1722560700000|2024-08-02 01:05:00|11.88|10.28|11.83|10.23|11.91|10.31|11.82|10.22|0
1722561000000|2024-08-02 01:10:00|11.82|10.22|11.8|10.2|11.85|10.25|11.8|10.2|0
1722561300000|2024-08-02 01:15:00|11.81|10.21|11.83|10.23|11.84|10.24|11.8|10.2|0
1722561600000|2024-08-02 01:20:00|11.82|10.22|11.82|10.22|11.86|10.26|11.79|10.19|0
1722561900000|2024-08-02 01:25:00|11.83|10.23|11.85|10.25|11.9|10.3|11.82|10.22|0
1722562200000|2024-08-02 01:30:00|11.84|10.24|11.84|10.24|11.88|10.28|11.79|10.19|0
1722562500000|2024-08-02 01:35:00|11.85|10.25|11.77|10.17|11.85|10.25|11.77|10.17|0
1722562800000|2024-08-02 01:40:00|11.76|10.16|11.68|10.08|11.76|10.16|11.66|10.06|0
1722563100000|2024-08-02 01:45:00|11.67|10.07|11.71|10.11|11.73|10.13|11.65|10.05|0
1722563400000|2024-08-02 01:50:00|11.7|10.1|11.73|10.13|11.75|10.15|11.7|10.1|0
1722563700000|2024-08-02 01:55:00|11.72|10.12|11.79|10.19|11.79|10.19|11.72|10.12|0
1722564000000|2024-08-02 02:00:00|11.77|10.17|11.85|10.25|11.86|10.26|11.77|10.17|0
1722564300000|2024-08-02 02:05:00|11.84|10.24|11.84|10.24|11.86|10.26|11.8|10.2|0
1722564600000|2024-08-02 02:10:00|11.85|10.25|11.85|10.25|11.88|10.28|11.82|10.22|0
1722564900000|2024-08-02 02:15:00|11.84|10.24|12.16|10.56|12.19|10.59|11.84|10.24|0
1722565200000|2024-08-02 02:20:00|12.15|10.55|12.61|11.01|12.65|11.05|12.12|10.52|0
1722565500000|2024-08-02 02:25:00|12.57|10.97|12.76|11.16|12.8|11.2|12.37|10.77|0
1722565800000|2024-08-02 02:30:00|12.75|11.15|12.79|11.19|12.9|11.3|12.66|11.06|0
1722566100000|2024-08-02 02:35:00|12.77|11.17|12.85|11.25|12.88|11.28|12.73|11.13|0
1722566400000|2024-08-02 02:40:00|12.86|11.26|12.72|11.12|12.87|11.27|12.72|11.12|0
1722566700000|2024-08-02 02:45:00|12.75|11.15|12.81|11.21|12.82|11.22|12.7|11.1|0
1722567000000|2024-08-02 02:50:00|12.8|11.2|12.76|11.16|12.81|11.21|12.73|11.13|0
1722567300000|2024-08-02 02:55:00|12.75|11.15|12.67|11.07|12.75|11.15|12.62|11.02|0
1722567600000|2024-08-02 03:00:00|12.65|11.05|12.6|11|12.66|11.06|12.59|10.99|0
1722567900000|2024-08-02 03:05:00|12.59|10.99|12.62|11.02|12.64|11.04|12.58|10.98|0
1722568200000|2024-08-02 03:10:00|12.63|11.03|11.71|10.11|12.65|11.05|11.69|10.09|0
1722568500000|2024-08-02 03:15:00|11.72|10.12|12.96|11.36|13.03|11.43|11.71|10.11|0
1722568800000|2024-08-02 03:20:00|12.95|11.35|12.97|11.37|12.99|11.39|12.91|11.31|0
1722569100000|2024-08-02 03:25:00|12.98|11.38|12.96|11.36|13.02|11.42|12.96|11.36|0
1722569400000|2024-08-02 03:30:00|12.95|11.35|12.87|11.27|12.96|11.36|12.82|11.22|0
1722569700000|2024-08-02 03:35:00|12.86|11.26|12.91|11.31|12.91|11.31|12.83|11.23|0
1722570000000|2024-08-02 03:40:00|12.92|11.32|12.98|11.38|12.99|11.39|12.9|11.3|0
1722570300000|2024-08-02 03:45:00|12.99|11.39|12.93|11.33|12.99|11.39|12.88|11.28|0
1722570600000|2024-08-02 03:50:00|12.94|11.34|12.91|11.31|12.94|11.34|12.85|11.25|0
1722570900000|2024-08-02 03:55:00|12.9|11.3|12.87|11.27|12.9|11.3|12.86|11.26|0
1722571200000|2024-08-02 04:00:00|12.86|11.26|12.85|11.25|12.9|11.3|12.84|11.24|0
1722571500000|2024-08-02 04:05:00|12.86|11.26|12.93|11.33|12.93|11.33|12.85|11.25|0
1722571800000|2024-08-02 04:10:00|12.92|11.32|12.91|11.31|12.95|11.35|12.89|11.29|0
1722572100000|2024-08-02 04:15:00|12.92|11.32|12.92|11.32|12.93|11.33|12.89|11.29|0
1722572400000|2024-08-02 04:20:00|12.93|11.33|12.86|11.26|12.94|11.34|12.86|11.26|0
1722572700000|2024-08-02 04:25:00|12.85|11.25|12.89|11.29|12.91|11.31|12.85|11.25|0
1722573000000|2024-08-02 04:30:00|12.87|11.27|12.9|11.3|12.91|11.31|12.85|11.25|0
1722573300000|2024-08-02 04:35:00|12.91|11.31|12.91|11.31|12.97|11.37|12.91|11.31|0
1722573600000|2024-08-02 04:40:00|12.92|11.32|12.26|10.66|13.09|11.49|12.24|10.64|0
1722573900000|2024-08-02 04:45:00|12.25|10.65|12.28|10.68|12.28|10.68|12.23|10.63|0
1722574200000|2024-08-02 04:50:00|12.27|10.67|12.27|10.67|12.32|10.72|12.26|10.66|0
1722574500000|2024-08-02 04:55:00|12.26|10.66|12.25|10.65|12.3|10.7|12.24|10.64|0
1722574800000|2024-08-02 05:00:00|12.24|10.64|12.29|10.69|12.31|10.71|12.23|10.63|0
1722575100000|2024-08-02 05:05:00|12.28|10.68|12.18|10.58|12.28|10.68|12.17|10.57|0
1722575400000|2024-08-02 05:10:00|12.17|10.57|12.18|10.58|12.22|10.62|12.17|10.57|0
1722575700000|2024-08-02 05:15:00|12.17|10.57|12.16|10.56|12.17|10.57|12.1|10.5|0
1722576000000|2024-08-02 05:20:00|12.15|10.55|12.18|10.58|12.21|10.61|12.15|10.55|0
1722576300000|2024-08-02 05:25:00|12.17|10.57|12.14|10.54|12.18|10.58|12.12|10.52|0
1722576600000|2024-08-02 05:30:00|12.12|10.52|12.24|10.64|12.24|10.64|12.11|10.51|0
1722576900000|2024-08-02 05:35:00|12.23|10.63|12.36|10.76|12.38|10.78|12.23|10.63|0
1722577200000|2024-08-02 05:40:00|12.35|10.75|12.38|10.78|12.39|10.79|12.29|10.69|0
1722577500000|2024-08-02 05:45:00|12.36|10.76|12.3|10.7|12.36|10.76|12.26|10.66|0
1722577800000|2024-08-02 05:50:00|12.28|10.68|12.37|10.77|12.4|10.8|12.28|10.68|0
1722578100000|2024-08-02 05:55:00|12.38|10.78|12.29|10.69|12.38|10.78|12.28|10.68|0
1722578400000|2024-08-02 06:00:00|12.3|10.7|12.32|10.72|12.34|10.74|12.23|10.63|0
1722578700000|2024-08-02 06:05:00|12.34|10.74|12.32|10.72|12.36|10.76|12.26|10.66|0
1722579000000|2024-08-02 06:10:00|12.33|10.73|12.64|11.04|12.74|11.14|12.33|10.73|0
1722579300000|2024-08-02 06:15:00|12.63|11.03|12.64|11.04|12.65|11.05|12.57|10.97|0
1722579600000|2024-08-02 06:20:00|12.66|11.06|12.7|11.1|12.71|11.11|12.58|10.98|0
1722579900000|2024-08-02 06:25:00|12.71|11.11|12.83|11.23|12.84|11.24|12.67|11.07|0
1722580200000|2024-08-02 06:30:00|12.8|11.2|12.8|11.2|12.91|11.31|12.76|11.16|0
1722580500000|2024-08-02 06:35:00|12.82|11.22|12.75|11.15|12.85|11.25|12.73|11.13|0
1722580800000|2024-08-02 06:40:00|12.76|11.16|13.92|12.32|14.02|12.42|11.86|10.26|0
1722581100000|2024-08-02 06:45:00|13.91|12.31|13.96|12.36|13.96|12.36|13.89|12.29|0
1722581400000|2024-08-02 06:50:00|13.95|12.35|13.87|12.27|13.96|12.36|13.85|12.25|0
1722581700000|2024-08-02 06:55:00|13.88|12.28|14.08|12.48|14.08|12.48|13.88|12.28|0
1722582000000|2024-08-02 07:00:00|14.09|12.49|14.1|12.5|14.1|12.5|13.96|12.36|0
1722582300000|2024-08-02 07:05:00|14.09|12.49|14.16|12.55|14.19|12.58|14.05|12.45|0
1722582600000|2024-08-02 07:10:00|14.17|12.56|14.25|12.64|14.25|12.64|14.1|12.5|0
1722582900000|2024-08-02 07:15:00|14.24|12.63|14.38|12.75|14.4|12.77|14.24|12.63|0
1722583200000|2024-08-02 07:20:00|14.39|12.76|14.31|12.69|14.39|12.76|14.27|12.66|0
1722583500000|2024-08-02 07:25:00|14.29|12.67|14.03|12.43|14.32|12.7|14|12.4|0
1722583800000|2024-08-02 07:30:00|14.04|12.44|14.02|12.42|14.06|12.46|13.91|12.31|0
1722584100000|2024-08-02 07:35:00|14.03|12.43|13.93|12.33|14.04|12.44|13.93|12.33|0
1722584400000|2024-08-02 07:40:00|13.88|12.28|13.77|12.17|13.88|12.28|13.71|12.11|0
1722584700000|2024-08-02 07:45:00|13.76|12.16|13.86|12.26|13.87|12.27|13.73|12.13|0
1722585000000|2024-08-02 07:50:00|13.85|12.25|13.86|12.26|13.87|12.27|13.8|12.2|0
1722585300000|2024-08-02 07:55:00|13.87|12.27|13.75|12.15|13.97|12.37|13.75|12.15|0
1722585600000|2024-08-02 08:00:00|13.72|12.12|13.82|12.22|13.89|12.29|13.72|12.12|0
1722585900000|2024-08-02 08:05:00|13.86|12.26|13.77|12.17|13.95|12.35|13.75|12.15|0
1722586200000|2024-08-02 08:10:00|13.76|12.16|13.95|12.35|13.96|12.36|13.76|12.16|0
1722586500000|2024-08-02 08:15:00|13.94|12.34|13.96|12.36|14.07|12.47|13.89|12.29|0
1722586800000|2024-08-02 08:20:00|13.98|12.38|14|12.4|14.09|12.49|13.97|12.37|0
1722587100000|2024-08-02 08:25:00|13.99|12.39|13.83|12.23|14.02|12.42|13.83|12.23|0
1722587400000|2024-08-02 08:30:00|13.85|12.25|13.8|12.2|13.9|12.3|13.79|12.19|0
1722587700000|2024-08-02 08:35:00|13.79|12.19|13.84|12.24|13.88|12.28|13.77|12.17|0
1722588000000|2024-08-02 08:40:00|13.82|12.22|13.82|12.22|13.91|12.31|13.81|12.21|0
1722588300000|2024-08-02 08:45:00|13.81|12.21|13.9|12.3|13.91|12.31|13.79|12.19|0
1722588600000|2024-08-02 08:50:00|13.88|12.28|13.8|12.2|13.92|12.32|13.78|12.18|0
1722588900000|2024-08-02 08:55:00|13.79|12.19|13.74|12.14|13.79|12.19|13.71|12.11|0
1722589200000|2024-08-02 09:00:00|13.73|12.13|13.86|12.26|13.86|12.26|13.73|12.13|0
1722589500000|2024-08-02 09:05:00|13.87|12.27|13.91|12.31|13.93|12.33|13.83|12.23|0
1722589800000|2024-08-02 09:10:00|13.92|12.32|13.97|12.37|14|12.4|13.91|12.31|0
1722590100000|2024-08-02 09:15:00|13.98|12.38|14.04|12.44|14.05|12.45|13.96|12.36|0
1722590400000|2024-08-02 09:20:00|14.03|12.43|14.03|12.43|14.1|12.5|14.02|12.42|0
1722590700000|2024-08-02 09:25:00|14.04|12.44|14.14|12.53|14.17|12.57|14.03|12.43|0
1722591000000|2024-08-02 09:30:00|14.13|12.51|14.13|12.53|14.17|12.56|14.09|12.49|0
1722591300000|2024-08-02 09:35:00|14.14|12.54|14|12.4|14.14|12.54|13.99|12.39|0
1722591600000|2024-08-02 09:40:00|14.01|12.41|14.07|12.47|14.11|12.51|14.01|12.41|0
1722591900000|2024-08-02 09:45:00|14.09|12.49|14.13|12.53|14.15|12.55|14.08|12.48|0
1722592200000|2024-08-02 09:50:00|14.14|12.54|14.11|12.51|14.14|12.54|14.08|12.48|0
1722592500000|2024-08-02 09:55:00|14.1|12.5|14.12|12.52|14.14|12.54|14.08|12.48|0
1722592800000|2024-08-02 10:00:00|14.13|12.53|14.25|12.63|14.26|12.64|14.03|12.43|0
1722593100000|2024-08-02 10:05:00|14.24|12.62|14.32|12.7|14.36|12.73|14.21|12.6|0
1722593400000|2024-08-02 10:10:00|14.33|12.68|14.23|12.62|14.33|12.68|14.19|12.58|0
1722593700000|2024-08-02 10:15:00|14.22|12.61|14.23|12.62|14.25|12.63|14.19|12.58|0
1722594000000|2024-08-02 10:20:00|14.22|12.61|14.06|12.46|14.23|12.62|14|12.4|0
1722594300000|2024-08-02 10:25:00|14.05|12.45|14.11|12.51|14.11|12.51|13.97|12.37|0
1722594600000|2024-08-02 10:30:00|14.09|12.49|14.31|12.69|14.34|12.71|14.08|12.48|0
1722594900000|2024-08-02 10:35:00|14.3|12.68|14.23|12.62|14.3|12.68|14.2|12.59|0
1722595200000|2024-08-02 10:40:00|14.22|12.61|14.02|12.42|14.24|12.63|13.99|12.39|0
1722595500000|2024-08-02 10:45:00|14|12.4|14.01|12.41|14.09|12.49|14|12.4|0
1722595800000|2024-08-02 10:50:00|14.02|12.42|13.98|12.38|14.04|12.44|13.97|12.37|0
1722596100000|2024-08-02 10:55:00|13.97|12.37|14.05|12.45|14.07|12.47|13.88|12.28|0
1722596400000|2024-08-02 11:00:00|14.08|12.48|13.95|12.35|14.09|12.49|13.95|12.35|0
1722596700000|2024-08-02 11:05:00|13.96|12.36|13.76|12.16|14.1|12.5|13.53|11.93|0
1722597000000|2024-08-02 11:10:00|13.75|12.15|14.62|12.96|14.63|12.98|13.71|12.11|0
1722597300000|2024-08-02 11:15:00|14.63|12.98|14.56|12.91|14.7|13.04|14.56|12.91|0
1722597600000|2024-08-02 11:20:00|14.55|12.93|14.63|12.97|14.68|13.01|14.52|12.87|0
1722597900000|2024-08-02 11:25:00|14.62|12.96|14.63|12.97|14.66|13|14.6|12.95|0
1722598200000|2024-08-02 11:30:00|14.62|12.98|14.45|12.81|14.67|13.01|14.45|12.81|0
1722598500000|2024-08-02 11:35:00|14.48|12.84|14.58|12.93|14.61|12.96|14.46|12.82|0
1722598800000|2024-08-02 11:40:00|14.57|12.92|14.56|12.92|14.62|12.96|14.53|12.89|0
1722599100000|2024-08-02 11:45:00|14.57|12.93|14.64|12.98|14.67|13.01|14.56|12.92|0
1722599400000|2024-08-02 11:50:00|14.66|13|14.6|12.95|14.66|13|14.55|12.9|0
1722599700000|2024-08-02 11:55:00|14.61|12.94|14.61|12.95|14.64|12.98|14.58|12.93|0
1722600000000|2024-08-02 12:00:00|14.62|12.96|14.48|12.84|14.62|12.96|14.48|12.84|0
1722600300000|2024-08-02 12:05:00|14.49|12.85|14.37|12.74|14.49|12.85|14.37|12.74|0
1722600600000|2024-08-02 12:10:00|14.39|12.76|14.48|12.84|14.53|12.88|14.38|12.75|0
1722600900000|2024-08-02 12:15:00|14.49|12.85|14.4|12.77|14.55|12.9|14.39|12.76|0
1722601200000|2024-08-02 12:20:00|14.43|12.8|14.41|12.78|14.46|12.83|14.38|12.75|0
1722601500000|2024-08-02 12:25:00|14.4|12.77|14.39|12.76|14.42|12.79|14.35|12.72|0
1722601800000|2024-08-02 12:30:00|14.24|12.63|15.54|13.78|15.65|13.88|14.24|12.63|0
1722602100000|2024-08-02 12:35:00|15.58|13.82|16.42|13.78|17.49|14.85|15.58|13.1|0
1722602400000|2024-08-02 12:40:00|16.43|13.79|16.26|13.62|16.51|13.87|16.22|13.58|0
1722602700000|2024-08-02 12:45:00|16.28|13.64|15.92|13.28|16.36|13.72|15.92|13.28|0
1722603000000|2024-08-02 12:50:00|15.89|13.25|15.85|13.21|16.09|13.45|15.71|13.07|0
1722603300000|2024-08-02 12:55:00|15.88|13.24|15.66|13.02|16.4|13.76|15.65|13.01|0
1722603600000|2024-08-02 13:00:00|16.09|13.45|16.15|13.51|16.26|13.62|15.94|13.3|0
1722603900000|2024-08-02 13:05:00|16.14|13.5|15.96|13.32|16.16|13.52|15.88|13.24|0
1722604200000|2024-08-02 13:10:00|15.93|13.29|15.71|13.07|15.96|13.32|15.69|13.05|0
1722604500000|2024-08-02 13:15:00|15.69|13.05|15.48|12.84|15.69|13.05|15.44|12.8|0
1722604800000|2024-08-02 13:20:00|15.46|12.82|15.66|13.02|15.73|13.09|15.46|12.82|0
1722605100000|2024-08-02 13:25:00|15.64|13|15.75|13.11|15.84|13.2|15.57|12.93|0
1722605400000|2024-08-02 13:30:00|15.82|13.18|16.25|13.61|16.26|13.62|15.72|13.08|0
1722605700000|2024-08-02 13:35:00|16.24|13.6|14.86|13.18|16.24|13.6|14.86|12.89|0
1722606000000|2024-08-02 13:40:00|14.85|13.17|14.83|13.15|15.25|13.53|14.57|12.92|0
1722606300000|2024-08-02 13:45:00|14.81|13.13|14.9|13.22|15.22|13.49|14.68|13.02|0
1722606600000|2024-08-02 13:50:00|14.97|13.27|15.22|13.5|15.26|13.54|14.76|13.09|0
1722606900000|2024-08-02 13:55:00|15.19|13.47|15.87|14.07|16.59|14.71|15.1|13.39|0
1722607200000|2024-08-02 14:00:00|15.89|14.09|16.02|14.21|16.02|14.21|15.68|13.9|0
1722607500000|2024-08-02 14:05:00|16|14.19|16.78|14.88|16.94|15.03|16|14.19|0
1722607800000|2024-08-02 14:10:00|16.8|14.9|17.43|15.46|17.45|15.47|16.8|14.9|0
1722608100000|2024-08-02 14:15:00|17.33|15.37|20.97|17.45|20.97|17.45|17.02|15.09|0
1722608400000|2024-08-02 14:20:00|20.94|17.42|23.88|20.36|23.96|20.44|19.02|15.5|0
1722608700000|2024-08-02 14:25:00|23.89|20.37|23.61|20.09|23.91|20.39|23.42|19.9|0
1722609000000|2024-08-02 14:30:00|23.68|20.16|24.07|21.32|24.28|21.53|23.11|19.81|0
1722609300000|2024-08-02 14:35:00|24.09|21.34|24.54|21.79|24.54|21.79|24.09|21.34|0
1722609600000|2024-08-02 14:40:00|24.45|21.7|28.09|24.13|28.17|24.21|24.36|21.08|0
1722609900000|2024-08-02 14:45:00|28.1|24.14|25.83|22.97|28.4|25.1|25.81|22.78|0
1722610200000|2024-08-02 14:50:00|25.82|22.96|26.32|23.46|26.34|23.48|25.7|22.84|0
1722610500000|2024-08-02 14:55:00|26.33|23.47|26.37|23.51|26.45|23.59|25.88|23.02|0
1722610800000|2024-08-02 15:00:00|26.36|23.5|29.91|27.05|29.92|27.06|26.31|23.45|0
1722611100000|2024-08-02 15:05:00|29.84|26.98|28.57|25.71|29.89|27.03|28.55|25.69|0
1722611400000|2024-08-02 15:10:00|28.63|25.77|28.56|25.7|28.73|25.87|28.2|25.34|0
1722611700000|2024-08-02 15:15:00|28.53|25.67|28.56|25.7|28.65|25.79|28.35|25.49|0
1722612000000|2024-08-02 15:20:00|28.59|25.73|28.37|25.51|28.87|26.01|28.33|25.47|0
1722612300000|2024-08-02 15:25:00|28.36|25.5|28.46|25.6|28.75|25.89|28.25|25.39|0
1722612600000|2024-08-02 15:30:00|28.47|25.61|28.2|25.34|28.58|25.72|28.17|25.31|0
1722612900000|2024-08-02 15:35:00|28.26|25.4|26.26|23.4|28.27|25.41|25.84|22.98|0
1722613200000|2024-08-02 15:40:00|26.29|23.43|23.22|20.36|26.3|23.44|23.21|20.35|0
1722613500000|2024-08-02 15:45:00|23.2|20.34|23.3|20.44|23.46|20.6|23.04|20.18|0
1722613800000|2024-08-02 15:50:00|23.23|20.37|22.94|20.08|23.48|20.62|22.31|19.45|0
1722614100000|2024-08-02 15:55:00|22.92|20.06|22.6|19.74|22.92|20.06|22.34|19.48|0
1722614400000|2024-08-02 16:00:00|22.59|19.73|21.48|18.62|22.63|19.77|19.73|16.87|0
1722614700000|2024-08-02 16:05:00|21.44|18.58|22.22|19.36|22.23|19.37|21.35|18.49|0
1722615000000|2024-08-02 16:10:00|22.21|19.35|22.52|19.66|23.09|20.23|22.19|19.33|0
1722615300000|2024-08-02 16:15:00|22.54|19.68|22.22|19.36|22.55|19.69|22.21|19.35|0
1722615600000|2024-08-02 16:20:00|22.19|19.33|22.3|19.44|22.3|19.44|21.9|19.04|0
1722615900000|2024-08-02 16:25:00|22.32|19.46|21.63|18.77|22.32|19.46|21.47|18.61|0
1722616200000|2024-08-02 16:30:00|21.66|18.8|21.67|18.81|21.86|19|21.53|18.67|0
1722616500000|2024-08-02 16:35:00|21.65|18.79|21.66|18.8|21.85|18.99|21.61|18.75|0
1722616800000|2024-08-02 16:40:00|21.69|18.83|21.54|18.68|21.69|18.83|21.35|18.49|0
1722617100000|2024-08-02 16:45:00|21.56|18.7|21.81|18.95|21.86|19|21.47|18.61|0
1722617400000|2024-08-02 16:50:00|21.85|18.99|22.81|19.95|23.04|20.18|21.83|18.97|0
1722617700000|2024-08-02 16:55:00|22.78|19.92|23.13|20.27|23.43|20.57|22.77|19.91|0
1722618000000|2024-08-02 17:00:00|23.18|20.32|23.31|20.45|23.42|20.56|23.01|20.15|0
1722618300000|2024-08-02 17:05:00|23.28|20.42|23.12|20.26|23.3|20.44|23.05|20.19|0
1722618600000|2024-08-02 17:10:00|23.15|20.29|22.89|20.03|23.37|20.51|22.87|20.01|0
1722618900000|2024-08-02 17:15:00|22.92|20.06|23|20.14|23.14|20.28|22.88|20.02|0
1722619200000|2024-08-02 17:20:00|23.02|20.16|23.38|20.52|23.39|20.53|23|20.14|0
1722619500000|2024-08-02 17:25:00|23.37|20.51|23.45|20.59|23.47|20.61|23.19|20.33|0
1722619800000|2024-08-02 17:30:00|23.44|20.58|23.49|20.63|23.64|20.78|23.39|20.53|0
1722620100000|2024-08-02 17:35:00|23.47|20.61|23.6|20.74|23.64|20.78|23.47|20.61|0
1722620400000|2024-08-02 17:40:00|23.57|20.71|24.13|21.27|24.32|21.46|23.06|20.2|0
1722620700000|2024-08-02 17:45:00|24.12|21.26|24.23|21.37|24.23|21.37|23.95|21.09|0
1722621000000|2024-08-02 17:50:00|24.25|21.39|24.34|21.48|24.34|21.48|24.05|21.19|0
1722621300000|2024-08-02 17:55:00|24.31|21.45|24.1|21.24|24.31|21.45|24.04|21.18|0
1722621600000|2024-08-02 18:00:00|24.12|21.26|24.28|21.42|24.34|21.48|24.11|21.25|0
1722621900000|2024-08-02 18:05:00|24.26|21.4|24.29|21.43|24.32|21.46|24.08|21.22|0
1722622200000|2024-08-02 18:10:00|24.28|21.42|24.28|21.42|24.32|21.46|24.14|21.28|0
1722622500000|2024-08-02 18:15:00|24.29|21.43|24.3|21.44|24.42|21.56|24.2|21.34|0
1722622800000|2024-08-02 18:20:00|24.28|21.42|23.91|21.05|24.32|21.46|23.89|21.03|0
1722623100000|2024-08-02 18:25:00|23.92|21.06|23.48|20.62|23.93|21.07|23.48|20.62|0
1722623400000|2024-08-02 18:30:00|23.49|20.63|22.99|20.13|24.06|21.2|22.86|20|0
1722623700000|2024-08-02 18:35:00|23.06|20.2|23.2|20.34|23.31|20.45|23.02|20.16|0
1722624000000|2024-08-02 18:40:00|23.22|20.36|23.23|20.37|23.26|20.4|23.06|20.2|0
1722624300000|2024-08-02 18:45:00|23.22|20.36|23.19|20.33|23.37|20.51|22.94|20.08|0
1722624600000|2024-08-02 18:50:00|23.21|20.35|23.13|20.27|23.28|20.42|23.08|20.22|0
1722624900000|2024-08-02 18:55:00|23.14|20.28|23.34|20.48|23.35|20.49|22.95|20.09|0
1722625200000|2024-08-02 19:00:00|23.33|20.47|23.19|20.33|23.34|20.48|23.01|20.15|0
1722625500000|2024-08-02 19:05:00|23.2|20.34|23.12|20.26|23.44|20.58|23.08|20.22|0
1722625800000|2024-08-02 19:10:00|23.15|20.29|22.99|20.13|23.37|20.51|22.97|20.11|0
1722626100000|2024-08-02 19:15:00|23.01|20.15|22.99|20.13|23.12|20.26|22.91|20.05|0
1722626400000|2024-08-02 19:20:00|23.02|20.16|23.02|20.16|23.23|20.37|22.92|20.06|0
1722626700000|2024-08-02 19:25:00|23.03|20.17|22.76|19.9|23.12|20.26|22.67|19.81|0
1722627000000|2024-08-02 19:30:00|22.77|19.91|22.81|19.95|22.84|19.98|22.55|19.69|0
1722627300000|2024-08-02 19:35:00|22.83|19.97|23.3|20.44|23.3|20.44|22.76|19.9|0
1722627600000|2024-08-02 19:40:00|23.32|20.46|22.95|20.09|23.41|20.55|22.94|20.08|0
1722627900000|2024-08-02 19:45:00|23.03|20.17|23.09|20.23|23.09|20.23|22.71|19.85|0
1722628200000|2024-08-02 19:50:00|23.1|20.24|23.68|20.6|24.63|21.77|23.04|20.18|0
1722628500000|2024-08-02 19:55:00|23.65|20.57|22.83|19.75|23.96|20.88|22.68|19.6|0
1722628800000|2024-08-02 20:00:00|22.76|19.68|22.01|18.93|22.95|19.87|21.99|18.91|0
1722629100000|2024-08-02 20:05:00|21.99|18.91|22.1|19.02|22.21|19.13|21.98|18.9|0
1722629400000|2024-08-02 20:10:00|22.09|19.01|22.08|19|22.19|19.11|22.02|18.94|0
1722817200000|2024-08-05 00:20:00|25.82|23.62|25.93|23.73|26.12|23.92|25.78|23.58|0
1722817500000|2024-08-05 00:25:00|25.95|23.75|26.42|24.22|26.62|24.42|25.66|23.46|0
1722817800000|2024-08-05 00:30:00|26.43|24.23|27.46|25.26|27.7|25.5|26.43|24.23|0
1722818100000|2024-08-05 00:35:00|27.45|25.25|27.66|25.46|27.75|25.55|27.38|25.18|0
1722818400000|2024-08-05 00:40:00|27.67|25.47|27.36|25.16|27.68|25.48|27.34|25.14|0
1722818700000|2024-08-05 00:45:00|27.33|25.13|27.78|25.58|27.78|25.58|27.31|25.11|0
1722819000000|2024-08-05 00:50:00|27.74|25.54|27.97|25.77|27.99|25.79|27.67|25.47|0
1722819300000|2024-08-05 00:55:00|28.01|25.81|28.61|26.41|28.67|26.47|27.83|25.63|0
1722819600000|2024-08-05 01:00:00|28.63|26.43|29.15|26.95|29.17|26.97|28.5|26.3|0
1722819900000|2024-08-05 01:05:00|29.18|26.98|31.4|29.2|31.51|29.31|29.06|26.86|0
1722820200000|2024-08-05 01:10:00|31.45|29.25|31.37|29.17|31.48|29.28|31.26|29.06|0
1722820500000|2024-08-05 01:15:00|31.39|29.19|31.01|28.81|31.44|29.24|30.95|28.75|0
1722820800000|2024-08-05 01:20:00|31.02|28.82|31.18|28.98|31.33|29.13|30.97|28.77|0
1722821100000|2024-08-05 01:25:00|31.16|28.96|31.17|28.97|31.42|29.22|31.11|28.91|0
1722821400000|2024-08-05 01:30:00|31.19|28.99|30.89|28.69|31.24|29.04|30.83|28.63|0
1722821700000|2024-08-05 01:35:00|30.91|28.71|30.75|28.55|31.03|28.83|30.74|28.54|0
1722822000000|2024-08-05 01:40:00|30.76|28.56|31.09|28.89|31.12|28.92|30.61|28.41|0
1722822300000|2024-08-05 01:45:00|30.94|28.74|30.88|28.68|30.97|28.77|30.74|28.54|0
1722822600000|2024-08-05 01:50:00|30.87|28.67|30.88|28.68|31.12|28.92|30.77|28.57|0
1722822900000|2024-08-05 01:55:00|30.85|28.65|30.64|28.44|30.85|28.65|30.61|28.41|0
1722823200000|2024-08-05 02:00:00|30.61|28.41|30.88|28.68|30.94|28.74|30.61|28.41|0
1722823500000|2024-08-05 02:05:00|30.85|28.65|30.89|28.69|30.96|28.76|30.83|28.63|0
1722823800000|2024-08-05 02:10:00|30.85|28.65|30.97|28.77|31.02|28.82|30.77|28.57|0
1722824100000|2024-08-05 02:15:00|30.95|28.75|30.76|28.56|30.95|28.75|30.71|28.51|0
1722824400000|2024-08-05 02:20:00|30.75|28.55|30.3|28.1|30.75|28.55|30.29|28.09|0
1722824700000|2024-08-05 02:25:00|30.29|28.09|30.39|28.19|30.39|28.19|30.1|27.9|0
1722825000000|2024-08-05 02:30:00|30.36|28.16|30.42|28.22|30.5|28.3|30.25|28.05|0
1722825300000|2024-08-05 02:35:00|30.45|28.25|30.59|28.39|30.6|28.4|30.4|28.2|0
1722825600000|2024-08-05 02:40:00|30.6|28.4|31.01|28.81|31.05|28.85|30.58|28.38|0
1722825900000|2024-08-05 02:45:00|30.97|28.77|30.8|28.6|31.01|28.81|30.68|28.48|0
1722826200000|2024-08-05 02:50:00|30.81|28.61|30.63|28.43|30.86|28.66|30.51|28.31|0
1722826500000|2024-08-05 02:55:00|30.68|28.48|30.66|28.46|30.77|28.57|30.64|28.44|0
1722826800000|2024-08-05 03:00:00|30.67|28.47|30.73|28.53|30.78|28.58|30.45|28.25|0
1722827100000|2024-08-05 03:05:00|30.7|28.5|32.2|30|32.22|30.02|30.55|28.35|0
1722827400000|2024-08-05 03:10:00|32.22|30.02|32.42|30.22|32.49|30.29|32.21|30.01|0
1722827700000|2024-08-05 03:15:00|32.43|30.23|32.41|30.21|32.53|30.33|32.39|30.19|0
1722828000000|2024-08-05 03:20:00|32.43|30.23|32.46|30.26|32.54|30.34|32.35|30.15|0
1722828300000|2024-08-05 03:25:00|32.47|30.27|32.51|30.31|32.55|30.35|32.42|30.22|0
1722828600000|2024-08-05 03:30:00|32.5|30.3|32.6|30.4|32.63|30.43|32.46|30.26|0
1722828900000|2024-08-05 03:35:00|32.59|30.39|32.49|30.29|32.65|30.45|32.47|30.27|0
1722829200000|2024-08-05 03:40:00|32.53|30.33|32.36|30.16|32.58|30.38|32.36|30.16|0
1722829500000|2024-08-05 03:45:00|32.41|30.21|33.35|31.15|33.39|31.19|32.41|30.21|0
1722829800000|2024-08-05 03:50:00|33.37|31.17|35.9|33.7|36.07|33.87|33.37|31.17|0
1722830100000|2024-08-05 03:55:00|35.91|33.71|36.11|33.91|36.12|33.92|35.88|33.68|0
1722830400000|2024-08-05 04:00:00|36.1|33.9|36.08|33.88|36.14|33.94|35.95|33.75|0
1722830700000|2024-08-05 04:05:00|36.07|33.87|36.26|34.06|36.35|34.15|36.07|33.87|0
1722831000000|2024-08-05 04:10:00|36.25|34.05|36.25|34.05|36.42|34.22|36.22|34.02|0
1722831300000|2024-08-05 04:15:00|36.23|34.03|37.08|34.88|37.09|34.89|36.11|33.91|0
1722831600000|2024-08-05 04:20:00|37.07|34.87|37.62|34.32|37.69|34.91|37.06|34.24|0
1722831900000|2024-08-05 04:25:00|37.58|34.28|37.54|34.24|37.71|34.93|37.13|34.18|0
1722832200000|2024-08-05 04:30:00|37.56|34.26|37.53|34.23|37.61|34.31|37.44|34.14|0
1722832500000|2024-08-05 04:35:00|37.55|34.25|37.5|34.2|37.78|34.48|37.42|34.12|0
1722832800000|2024-08-05 04:40:00|37.53|34.23|37.64|34.34|37.68|34.38|37.37|34.07|0
1722833100000|2024-08-05 04:45:00|37.66|34.36|37.78|34.48|37.94|34.64|37.64|34.34|0
1722833400000|2024-08-05 04:50:00|37.75|34.45|37.91|34.61|37.92|34.62|37.67|34.37|0
1722833700000|2024-08-05 04:55:00|37.89|34.59|37.99|34.69|38.02|34.72|37.82|34.52|0
1722834000000|2024-08-05 05:00:00|38.01|34.71|38.24|34.5|38.42|34.72|37.96|34.41|0
1722834300000|2024-08-05 05:05:00|38.18|34.44|38.38|34.64|38.47|34.73|38.12|34.38|0
1722834600000|2024-08-05 05:10:00|38.36|34.62|38.35|34.61|38.51|34.77|38.28|34.54|0
1722834900000|2024-08-05 05:15:00|38.34|34.6|38.49|34.75|38.53|34.79|38.18|34.44|0
1722835200000|2024-08-05 05:20:00|38.5|34.76|38.58|34.84|38.63|34.89|38.43|34.69|0
1722835500000|2024-08-05 05:25:00|38.61|34.87|38.59|34.85|38.71|34.97|38.42|34.68|0
1722835800000|2024-08-05 05:30:00|38.61|34.87|40.75|37.01|40.78|37.04|38.61|34.87|0
1722836100000|2024-08-05 05:35:00|40.73|36.99|42.23|38.49|42.25|38.51|40.73|36.99|0
1722836400000|2024-08-05 05:40:00|42.29|38.55|41.19|36.79|42.66|38.92|40.97|36.57|0
1722836700000|2024-08-05 05:45:00|41.18|36.78|42.76|38.36|42.82|38.42|41.18|36.78|0
1722837000000|2024-08-05 05:50:00|42.62|38.22|43.78|39.38|44.07|39.67|42.41|38.01|0
1722837300000|2024-08-05 05:55:00|43.85|39.45|43.45|39.05|44.48|40.08|42.9|38.5|0
1722837600000|2024-08-05 06:00:00|43.53|39.13|44.72|40.32|44.72|40.32|43.34|38.94|0
1722837900000|2024-08-05 06:05:00|44.6|40.2|43.52|39.12|44.66|40.26|43.52|39.12|0
1722838200000|2024-08-05 06:10:00|43.46|39.06|43.64|39.24|43.67|39.27|42.73|38.33|0
1722838500000|2024-08-05 06:15:00|43.6|39.2|43.95|39.55|44.23|39.83|43.27|38.87|0
1722838800000|2024-08-05 06:20:00|43.94|39.54|44.42|40.02|44.79|40.39|43.66|39.26|0
1722839100000|2024-08-05 06:25:00|44.43|40.03|43.96|39.56|44.43|40.03|43.07|38.67|0
1722839400000|2024-08-05 06:30:00|43.99|39.59|42.94|38.54|44.05|39.65|42.71|38.31|0
1722839700000|2024-08-05 06:35:00|42.9|38.5|45.95|40.75|45.95|40.75|42.61|37.79|0
1722840000000|2024-08-05 06:40:00|45.92|40.72|45.9|40.7|46.47|41.27|45.81|40.61|0
1722840300000|2024-08-05 06:45:00|45.89|40.69|46.03|40.83|46.05|40.85|45.8|40.6|0
1722840600000|2024-08-05 06:50:00|46.09|40.89|42.36|37.16|46.43|41.23|39.11|33.91|0
1722840900000|2024-08-05 06:55:00|42.28|37.08|45.09|38.85|45.14|39.2|42.25|37.05|0
1722841200000|2024-08-05 07:00:00|45.25|39.01|44.87|38.63|45.25|39.01|44.86|38.62|0
1722841500000|2024-08-05 07:05:00|44.83|38.59|46.64|40.4|46.65|40.41|44.7|38.46|0
1722841800000|2024-08-05 07:10:00|46.66|40.42|48.81|41.01|48.81|41.01|45.9|39.13|0
1722842100000|2024-08-05 07:15:00|48.75|40.95|68.23|60.43|68.5|60.7|48.51|40.71|0
1722842400000|2024-08-05 07:20:00|68.25|60.45|67.34|59.54|68.29|60.49|67.03|59.23|0
1722842700000|2024-08-05 07:25:00|67.49|59.69|67.88|60.08|68.19|60.39|67.44|59.64|0
1722843000000|2024-08-05 07:30:00|67.91|60.11|66.24|57.14|68.7|60.63|66.09|56.99|0
1722843300000|2024-08-05 07:35:00|66.26|57.16|66.71|57.61|66.79|57.69|65.85|56.75|0
1722843600000|2024-08-05 07:40:00|66.76|57.66|66.51|57.41|66.97|57.87|66.11|57.01|0
1722843900000|2024-08-05 07:45:00|66.4|57.3|62.26|53.16|66.4|57.3|61.95|52.85|0
1722844200000|2024-08-05 07:50:00|62.29|53.19|62.13|53.03|62.77|53.67|62.09|52.99|0
1722844500000|2024-08-05 07:55:00|62.21|53.11|58.22|49.12|62.21|53.11|58.02|48.92|0
1722844800000|2024-08-05 08:00:00|58.14|49.04|58.83|49.73|59.48|50.38|58.14|49.04|0
1722845100000|2024-08-05 08:05:00|58.78|49.68|54.04|44.94|58.8|49.7|53.99|44.89|0
1722845400000|2024-08-05 08:10:00|53.9|44.8|54.55|45.45|54.88|45.78|53.84|44.74|0
1722845700000|2024-08-05 08:15:00|54.66|45.56|55.4|46.3|56.35|47.25|54.44|45.34|0
1722846000000|2024-08-05 08:20:00|55.43|46.33|56.46|47.36|56.46|47.36|55.32|46.22|0
1722846300000|2024-08-05 08:25:00|56.49|47.39|56.46|47.36|56.76|47.66|56.08|46.98|0
1722846600000|2024-08-05 08:30:00|56.39|47.29|56.76|47.66|56.99|47.89|56.02|46.92|0
1722846900000|2024-08-05 08:35:00|56.77|47.67|56.71|47.61|56.91|47.81|56.33|47.23|0
1722847200000|2024-08-05 08:40:00|56.65|47.55|56.93|47.83|57.2|48.1|56.65|47.55|0
1722847500000|2024-08-05 08:45:00|56.95|47.85|57.01|47.91|57.28|48.18|56.78|47.68|0
1722847800000|2024-08-05 08:50:00|57.02|47.92|57.68|48.58|57.7|48.6|56.82|47.72|0
1722848100000|2024-08-05 08:55:00|57.66|48.56|57.76|48.66|58.07|48.97|57.45|48.35|0
1722848400000|2024-08-05 09:00:00|57.73|48.63|62.65|53.55|62.7|53.6|57.27|48.17|0
1722848700000|2024-08-05 09:05:00|62.6|53.5|63.26|54.16|63.48|54.38|62.57|53.47|0
1722849000000|2024-08-05 09:10:00|63.33|54.23|63.06|53.96|63.65|54.55|62.95|53.85|0
1722849300000|2024-08-05 09:15:00|63.18|54.08|63.14|54.04|63.4|54.3|62.85|53.75|0
1722849600000|2024-08-05 09:20:00|63.15|54.05|63.56|54.46|63.64|54.54|62.88|53.78|0
1722849900000|2024-08-05 09:25:00|63.58|54.48|62.75|53.65|63.63|54.53|62.75|53.65|0
1722850200000|2024-08-05 09:30:00|62.85|53.75|63.01|53.91|63.15|54.05|62.54|53.44|0
1722850500000|2024-08-05 09:35:00|63.05|53.95|64.07|54.97|64.44|55.34|62.97|53.87|0
1722850800000|2024-08-05 09:40:00|64.13|55.03|64.74|55.64|64.83|55.73|63.57|54.47|0
1722851100000|2024-08-05 09:45:00|64.75|55.65|64.18|55.08|64.76|55.66|64.07|54.97|0
1722851400000|2024-08-05 09:50:00|64.19|55.09|63.62|54.52|64.25|55.15|63.26|54.16|0
1722851700000|2024-08-05 09:55:00|63.66|54.56|64.36|56.04|65.4|56.42|63.46|54.36|0
1722852000000|2024-08-05 10:00:00|64.35|56.03|65.18|56.86|65.18|56.86|64.27|55.95|0
1722852300000|2024-08-05 10:05:00|65.14|56.82|65.42|57.1|65.42|57.1|64.95|56.63|0
1722852600000|2024-08-05 10:10:00|65.47|57.15|65.53|57.21|65.73|57.41|64.84|56.52|0
1722852900000|2024-08-05 10:15:00|65.43|57.11|65.26|56.94|66.03|57.71|65.26|56.94|0
1722853200000|2024-08-05 10:20:00|65.28|56.96|65.55|57.23|65.55|57.23|62.99|54.67|0
1722853500000|2024-08-05 10:25:00|65.53|57.21|68.47|60.15|69.03|60.71|65.46|57.14|0
1722853800000|2024-08-05 10:30:00|68.41|60.09|68.61|60.29|68.65|60.33|68.03|59.71|0
1722854100000|2024-08-05 10:35:00|68.59|60.27|69.29|60.97|69.41|61.09|68.57|60.25|0
1722854400000|2024-08-05 10:40:00|69.26|60.94|68.85|60.53|69.83|61.51|68.79|60.47|0
1722854700000|2024-08-05 10:45:00|68.86|60.54|68.56|60.24|69.29|60.97|68.28|59.96|0
1722855000000|2024-08-05 10:50:00|68.62|60.3|68.81|60.49|69.3|60.98|68.37|60.05|0
1722855300000|2024-08-05 10:55:00|68.82|60.5|67.96|59.64|69.07|60.75|67.84|59.52|0
1722855600000|2024-08-05 11:00:00|67.75|59.43|72.86|64.02|73.03|64.19|67.35|59.03|0
1722855900000|2024-08-05 11:05:00|72.92|64.08|73.51|64.67|73.51|64.67|72.92|64.08|0
1722856200000|2024-08-05 11:10:00|73.5|64.66|80.76|71.4|81.86|73.02|73.46|64.62|0
1722856500000|2024-08-05 11:15:00|80.75|71.39|80.76|71.4|81.29|71.93|80.65|71.29|0
1722856800000|2024-08-05 11:20:00|80.73|71.37|80.84|71.48|80.99|71.63|80.56|71.2|0
1722857100000|2024-08-05 11:25:00|80.85|71.49|82.17|72.81|82.17|72.81|80.85|71.49|0
1722857400000|2024-08-05 11:30:00|82.07|72.71|82.17|72.81|83.24|73.88|82|72.64|0
1722857700000|2024-08-05 11:35:00|82.12|72.76|82.88|73.52|82.95|73.59|81.45|72.09|0
1722858000000|2024-08-05 11:40:00|82.78|73.42|82.19|72.83|82.95|73.59|82.19|72.83|0
1722858300000|2024-08-05 11:45:00|82.16|72.8|83.35|73.99|83.49|74.13|82.13|72.77|0
1722858600000|2024-08-05 11:50:00|83.32|73.96|84.35|73.95|84.57|74.17|82.7|73.34|0
1722858900000|2024-08-05 11:55:00|84.38|73.98|84.29|73.89|85.2|74.8|84.18|73.78|0
1722859200000|2024-08-05 12:00:00|84.54|74.14|84.49|74.09|84.54|74.14|83.29|72.89|0
1722859500000|2024-08-05 12:05:00|84.39|73.99|88.6|78.2|88.63|78.23|84.39|73.99|0
1722859800000|2024-08-05 12:10:00|88.45|78.05|93.44|83.04|93.5|83.1|84.8|74.4|0
1722860100000|2024-08-05 12:15:00|93.36|82.96|98.33|87.93|98.67|88.27|93.27|82.87|0
1722860400000|2024-08-05 12:20:00|98.32|87.92|102.07|90.63|102.13|90.69|97.92|87.52|0
1722860700000|2024-08-05 12:25:00|102.18|90.74|132.49|119.49|133.36|120.36|100.69|89.25|0
1722861000000|2024-08-05 12:30:00|132.62|119.62|144.48|123.68|145.4|124.6|132.39|116.41|0
1722861300000|2024-08-05 12:35:00|144.46|123.66|142.43|121.63|144.9|124.1|141.92|121.12|0
1722861600000|2024-08-05 12:40:00|142.06|121.26|129.79|108.99|142.06|121.26|128.73|107.93|0
1722861900000|2024-08-05 12:45:00|130.43|109.63|130.43|109.63|130.43|109.63|130.43|109.63|0
1722862200000|2024-08-05 12:50:00|132.15|111.35|132.48|111.68|132.77|111.97|131.43|110.63|0
1722862500000|2024-08-05 12:55:00|132.36|111.56|130.93|110.13|132.9|112.1|130.19|109.39|0
1722862800000|2024-08-05 13:00:00|131.12|110.32|125.35|104.55|131.56|110.76|125.09|104.29|0
1722863100000|2024-08-05 13:05:00|125.6|104.8|123.83|103.03|125.6|104.8|122.04|101.24|0
1722863400000|2024-08-05 13:10:00|123.52|102.72|123.64|102.84|124.04|103.24|122.78|101.98|0
1722863700000|2024-08-05 13:15:00|123.68|102.88|121|100.2|124.09|103.29|120.49|99.69|0
1722864000000|2024-08-05 13:20:00|120.8|100|121.5|100.7|121.64|100.84|120.35|99.55|0
1722864300000|2024-08-05 13:25:00|121.53|100.73|123.47|102.67|123.65|102.85|121.53|100.73|0
1722864600000|2024-08-05 13:30:00|123.97|103.17|106.24|85.44|125.13|104.33|105.08|84.28|0
1722864900000|2024-08-05 13:35:00|106.26|85.46|102.5|81.7|106.98|86.18|102.5|81.7|0
1722865200000|2024-08-05 13:40:00|102.41|81.61|92.15|71.35|104.3|83.5|92.15|71.35|0
1722865500000|2024-08-05 13:45:00|92.37|71.57|90.54|77.54|92.37|78.06|82.61|69.31|0
1722865800000|2024-08-05 13:50:00|93.24|75.04|72.01|56.41|93.36|76.87|71.53|55.93|0
1722866100000|2024-08-05 13:55:00|72.12|56.52|70.36|54.76|72.83|57.23|69.62|54.02|0
1722866400000|2024-08-05 14:00:00|70.18|54.58|67.15|51.55|70.18|54.58|65.86|50.26|0
1722866700000|2024-08-05 14:05:00|67.38|51.78|65.7|55.3|69.31|58.91|65.3|51.18|0
1722867000000|2024-08-05 14:10:00|65.9|55.5|65.49|55.09|66.99|56.59|65.47|55.07|0
1722867300000|2024-08-05 14:15:00|65.75|55.35|58.41|48.01|69.04|58.64|57.31|46.91|0
1722867600000|2024-08-05 14:20:00|58.63|48.23|59.88|49.48|60.33|49.93|58.33|47.93|0
1722867900000|2024-08-05 14:25:00|59.82|49.42|61.07|50.67|61.17|50.77|58.75|48.35|0
1722868200000|2024-08-05 14:30:00|61.17|50.77|59.03|48.63|61.17|50.77|58.59|48.19|0
1722868500000|2024-08-05 14:35:00|58.92|48.52|58.95|48.55|59.95|49.55|58.57|48.17|0
1722868800000|2024-08-05 14:40:00|59.09|48.69|59.82|49.42|59.87|49.47|58.82|48.42|0
1722869100000|2024-08-05 14:45:00|59.71|49.31|58.29|50.49|59.71|50.83|57.6|49.31|0
1722869400000|2024-08-05 14:50:00|58.27|50.47|56.63|48.83|58.8|51|56.29|48.49|0
1722869700000|2024-08-05 14:55:00|56.73|48.93|57.98|50.18|59.8|52|56.69|48.89|0
1722870000000|2024-08-05 15:00:00|57.93|50.13|58|50.2|58|50.2|57.6|49.8|0
1722870300000|2024-08-05 15:05:00|57.92|50.12|52.07|46.35|57.92|50.12|52.07|46.35|0
1722870600000|2024-08-05 15:10:00|52.13|46.41|51.57|45.85|52.43|46.71|51.24|45.52|0
1722870900000|2024-08-05 15:15:00|51.54|45.82|51.69|45.97|51.87|46.15|51.12|45.4|0
1722871200000|2024-08-05 15:20:00|51.75|46.03|46.43|40.71|52.45|46.73|46.37|40.65|0
1722871500000|2024-08-05 15:25:00|46.38|40.66|46.3|40.58|46.6|40.88|45.54|39.82|0
1722871800000|2024-08-05 15:30:00|46.32|40.6|45.99|40.27|46.49|40.77|45.59|39.87|0
1722872100000|2024-08-05 15:35:00|45.95|40.23|45.27|39.55|46.24|40.52|44.81|39.09|0
1722872400000|2024-08-05 15:40:00|45.29|39.57|46.1|40.38|46.27|40.55|45.19|39.47|0
1722872700000|2024-08-05 15:45:00|46.05|40.33|46.11|40.39|46.28|40.56|45.51|39.79|0
1722873000000|2024-08-05 15:50:00|46.15|40.43|42.22|36.5|46.65|40.93|42.09|36.37|0
1722873300000|2024-08-05 15:55:00|42.29|36.57|42.11|36.39|42.53|36.81|41.94|36.22|0
1722873600000|2024-08-05 16:00:00|42.13|36.41|41.78|36.06|42.57|36.85|41.52|35.8|0
1722873900000|2024-08-05 16:05:00|41.8|36.08|41.54|35.82|42.18|36.46|41.48|35.76|0
1722874200000|2024-08-05 16:10:00|41.56|35.84|41.43|35.71|41.86|36.14|41.37|35.65|0
1722874500000|2024-08-05 16:15:00|41.39|35.67|40.97|35.25|41.47|35.75|40.95|35.23|0
1722874800000|2024-08-05 16:20:00|40.95|35.23|40.7|34.98|41.26|35.54|40.67|34.95|0
1722875100000|2024-08-05 16:25:00|40.72|35|40.19|34.47|40.81|35.09|40.17|34.45|0
1722875400000|2024-08-05 16:30:00|40.29|34.57|43|37.28|43.08|37.36|40.29|34.57|0
1722875700000|2024-08-05 16:35:00|42.92|37.2|43.65|37.93|43.86|38.14|42.92|37.2|0
1722876000000|2024-08-05 16:40:00|43.62|37.9|40.75|35.03|43.69|37.97|40.73|35.01|0
1722876300000|2024-08-05 16:45:00|40.81|35.09|41.22|35.5|41.32|35.6|40.78|35.06|0
1722876600000|2024-08-05 16:50:00|41.21|35.49|41.77|36.05|41.77|36.05|41.19|35.47|0
1722876900000|2024-08-05 16:55:00|41.78|36.06|41.9|36.18|42.16|36.44|41.58|35.86|0
1722877200000|2024-08-05 17:00:00|41.92|36.2|42|36.28|42.13|36.41|41.59|35.87|0
1722877500000|2024-08-05 17:05:00|42.03|36.31|42.92|37.2|42.92|37.2|40.56|34.84|0
1722877800000|2024-08-05 17:10:00|42.95|37.23|42.77|37.05|43.21|37.49|42.52|36.8|0
1722878100000|2024-08-05 17:15:00|42.85|37.13|42.55|36.83|42.85|37.13|42.34|36.62|0
1722878400000|2024-08-05 17:20:00|42.52|36.8|42.48|36.76|42.56|36.84|42.1|36.38|0
1722878700000|2024-08-05 17:25:00|42.4|36.68|42.23|36.51|42.42|36.7|41.96|36.24|0
1722879000000|2024-08-05 17:30:00|42.65|36.93|42.38|36.66|42.77|37.05|42.26|36.54|0
1722879300000|2024-08-05 17:35:00|42.3|36.58|42.4|36.68|42.64|36.92|42.19|36.47|0
1722879600000|2024-08-05 17:40:00|42.41|36.69|42.47|36.75|42.65|36.93|41.92|36.2|0
1722879900000|2024-08-05 17:45:00|42.38|36.66|42.73|37.01|42.78|37.06|42.33|36.61|0
1722880200000|2024-08-05 17:50:00|42.76|37.04|42.8|37.08|42.84|37.12|42.37|36.65|0
1722880500000|2024-08-05 17:55:00|42.77|37.05|43.07|37.35|43.25|37.53|42.52|36.8|0
1722880800000|2024-08-05 18:00:00|43.08|37.36|43.72|38|43.87|38.15|43.01|37.29|0
1722881100000|2024-08-05 18:05:00|43.75|38.03|43.34|37.62|43.79|38.07|43.23|37.51|0
1722881400000|2024-08-05 18:10:00|43.35|37.63|43.78|38.06|43.87|38.15|43.17|37.45|0
1722881700000|2024-08-05 18:15:00|43.81|38.09|43.41|37.69|43.91|38.19|43.18|37.46|0
1722882000000|2024-08-05 18:20:00|43.37|37.65|44.77|39.05|44.85|39.13|43.13|37.41|0
1722882300000|2024-08-05 18:25:00|44.76|39.04|44.28|38.56|44.84|39.12|44.23|38.51|0
1722882600000|2024-08-05 18:30:00|44.33|38.61|44.06|39.38|44.6|39.39|43.8|38.37|0
1722882900000|2024-08-05 18:35:00|44.1|39.42|44.49|39.81|44.56|39.88|43.8|39.12|0
1722883200000|2024-08-05 18:40:00|44.53|39.85|45.33|40.65|45.45|40.77|44.5|39.82|0
1722883500000|2024-08-05 18:45:00|45.34|40.66|48.04|43.36|48.1|43.42|44.21|39.53|0
1722883800000|2024-08-05 18:50:00|48.03|43.35|47.71|43.03|48.03|43.35|47.03|42.35|0
1722884100000|2024-08-05 18:55:00|47.69|43.01|48.09|43.41|48.16|43.48|47.65|42.97|0
1722884400000|2024-08-05 19:00:00|48.04|43.36|47.12|42.44|48.04|43.36|47.12|42.44|0
1722884700000|2024-08-05 19:05:00|47.16|42.48|47.96|43.28|47.98|43.3|47.14|42.46|0
1722885000000|2024-08-05 19:10:00|47.98|43.3|48.26|43.58|48.3|43.62|47.64|42.96|0
1722885300000|2024-08-05 19:15:00|48.3|43.62|48.15|43.47|48.37|43.69|47.98|43.3|0
1722885600000|2024-08-05 19:20:00|48.08|43.4|47.71|43.03|48.18|43.5|47.49|42.81|0
1722885900000|2024-08-05 19:25:00|47.69|43.01|52.46|47.78|52.75|48.07|47.64|42.96|0
1722886200000|2024-08-05 19:30:00|52.38|47.7|52.53|47.85|53.1|48.42|52.14|47.46|0
1722886500000|2024-08-05 19:35:00|52.61|47.93|52.34|48.18|52.74|48.33|52.16|47.48|0
1722886800000|2024-08-05 19:40:00|52.4|48.24|52.87|48.97|52.98|49.08|52.14|47.98|0
1722887100000|2024-08-05 19:45:00|52.94|49.04|52.98|49.08|53.19|49.29|52.6|48.7|0
1722887400000|2024-08-05 19:50:00|52.94|49.04|52.58|48.68|53.19|49.29|51.97|48.07|0
1722887700000|2024-08-05 19:55:00|52.56|48.66|51.17|47.27|52.56|48.66|51.17|47.27|0
1722888000000|2024-08-05 20:00:00|51.21|47.31|50.12|46.22|51.31|47.41|49.87|45.97|0
1722888300000|2024-08-05 20:05:00|50.15|46.25|49.35|45.45|51.93|48.03|48.87|44.97|0
1722888600000|2024-08-05 20:10:00|49.31|45.41|50.44|46.54|50.44|46.54|49.31|45.41|0
1722888900000|2024-08-05 20:15:00|51.49|45.49|51.36|45.36|51.58|45.58|51.16|45.16|0
1722889200000|2024-08-05 20:20:00|50.71|44.71|54.79|48.79|55.18|49.18|50.7|44.7|0
1722889500000|2024-08-05 20:25:00|54.81|48.81|54.64|48.64|54.92|48.92|54.6|48.6|0
1722889800000|2024-08-05 20:30:00|54.62|48.62|54.6|48.6|54.75|48.75|54.51|48.51|0
1722890100000|2024-08-05 20:35:00|54.59|48.59|54.82|48.82|54.86|48.86|54.58|48.58|0
1722890400000|2024-08-05 20:40:00|54.83|48.83|54.76|48.76|54.88|48.88|54.69|48.69|0
1722890700000|2024-08-05 20:45:00|54.75|48.75|54.52|48.52|54.75|48.75|54.5|48.5|0
1722891000000|2024-08-05 20:50:00|54.5|48.5|54.4|48.4|54.53|48.53|54.36|48.36|0
1722891300000|2024-08-05 20:55:00|54.39|48.39|53.93|47.93|54.39|48.39|53.9|47.9|0
1722891600000|2024-08-05 21:00:00|53.9|47.9|54.04|48.04|54.04|48.04|53.9|47.9|0
1722891900000|2024-08-05 21:05:00|53.99|47.99|54.07|48.07|54.08|48.08|53.97|47.97|0
1722892200000|2024-08-05 21:10:00|54.06|48.06|54.06|48.06|54.07|48.07|54.05|48.05|0
1722892500000|2024-08-05 21:15:00|54.07|48.07|54.06|48.06|54.07|48.07|54.02|48.02|0
1722892800000|2024-08-05 21:20:00|54.05|48.05|54.06|48.06|54.08|48.08|54.04|48.04|0
1722893100000|2024-08-05 21:25:00|54.07|48.07|54.04|48.04|54.07|48.07|54.04|48.04|0
1722893400000|2024-08-05 21:30:00|54.03|48.03|53.99|47.99|54.03|48.03|53.98|47.98|0
1722893700000|2024-08-05 21:35:00|53.98|47.98|53.97|47.97|53.98|47.98|53.93|47.93|0
1722894000000|2024-08-05 21:40:00|53.96|47.96|53.9|47.9|53.97|47.97|53.88|47.88|0
1722894300000|2024-08-05 21:45:00|53.89|47.89|53.86|47.86|53.91|47.91|53.86|47.86|0
1722894600000|2024-08-05 21:50:00|53.85|47.85|53.79|47.79|53.85|47.85|53.79|47.79|0
1722894900000|2024-08-05 21:55:00|53.78|47.78|53.74|47.74|53.78|47.78|53.74|47.74|0
1722895200000|2024-08-05 22:00:00|53.75|47.75|53.18|47.18|53.75|47.75|52.92|46.92|0
1722895500000|2024-08-05 22:05:00|53.13|47.13|52.61|46.61|53.15|47.15|52.47|46.47|0
1722895800000|2024-08-05 22:10:00|52.59|46.59|52.64|46.64|52.7|46.7|52.33|46.33|0
1722896100000|2024-08-05 22:15:00|52.65|46.65|52.35|46.35|52.66|46.66|52.29|46.29|0
1722896400000|2024-08-05 22:20:00|52.29|46.29|52.24|46.24|52.38|46.38|52.1|46.1|0
1722896700000|2024-08-05 22:25:00|52.23|46.23|52.33|46.33|52.36|46.36|52.05|46.05|0
1722897000000|2024-08-05 22:30:00|52.25|46.25|52.48|46.48|52.7|46.7|52.2|46.2|0
1722897300000|2024-08-05 22:35:00|52.47|46.47|52.41|46.41|52.5|46.5|52.29|46.29|0
1722897600000|2024-08-05 22:40:00|52.42|46.42|52.55|46.55|52.57|46.57|52.39|46.39|0
1722897900000|2024-08-05 22:45:00|52.59|46.59|52.73|46.73|52.79|46.79|52.55|46.55|0
1722898200000|2024-08-05 22:50:00|52.74|46.74|53.25|47.25|53.26|47.26|52.74|46.74|0
1722898500000|2024-08-05 22:55:00|53.34|47.34|52.87|46.87|53.44|47.44|52.87|46.87|0
1722898800000|2024-08-05 23:00:00|52.88|46.88|52.67|46.67|52.88|46.88|52.61|46.61|0
1722899100000|2024-08-05 23:05:00|52.68|46.68|52.56|46.56|52.77|46.77|52.47|46.47|0
1722899400000|2024-08-05 23:10:00|52.5|46.5|52.63|46.63|52.7|46.7|52.5|46.5|0
1722899700000|2024-08-05 23:15:00|52.62|46.62|52.97|46.97|52.99|46.99|52.61|46.61|0
1722900000000|2024-08-05 23:20:00|53.01|47.01|53.05|47.05|53.17|47.17|52.86|46.86|0
1722900300000|2024-08-05 23:25:00|53.06|47.06|52.94|46.94|53.15|47.15|52.92|46.92|0
1722900600000|2024-08-05 23:30:00|52.91|46.91|52.71|46.71|52.91|46.91|52.44|46.44|0
1722900900000|2024-08-05 23:35:00|52.68|46.68|52.48|46.48|52.68|46.68|52.4|46.4|0
1722901200000|2024-08-05 23:40:00|52.45|46.45|52.49|46.49|52.55|46.55|52.44|46.44|0
1722901500000|2024-08-05 23:45:00|52.48|46.48|52.12|46.12|52.49|46.49|52.05|46.05|0
1722901800000|2024-08-05 23:50:00|52.15|46.15|52.26|46.26|52.31|46.31|52|46|0
1722902100000|2024-08-05 23:55:00|52.27|46.27|51.95|45.95|52.41|46.41|51.95|45.95|0
1722902400000|2024-08-06 00:00:00|52.03|46.03|52.48|46.48|52.66|46.66|51.98|45.98|0
1722902700000|2024-08-06 00:05:00|52.41|46.41|52.46|46.46|52.77|46.77|52.06|46.06|0
1722903000000|2024-08-06 00:10:00|52.47|46.47|52.58|46.58|52.61|46.61|52.19|46.19|0
1722903300000|2024-08-06 00:15:00|51.53|47.63|51.71|47.81|52.01|48.11|51.49|47.59|0
1722903600000|2024-08-06 00:20:00|51.72|47.82|50.1|46.2|51.9|48|50.09|46.19|0
1722903900000|2024-08-06 00:25:00|50.31|46.41|50.4|46.5|50.51|46.61|50.24|46.34|0
1722904200000|2024-08-06 00:30:00|50.38|46.48|50.08|46.18|50.45|46.55|50.04|46.14|0
1722904500000|2024-08-06 00:35:00|50.07|46.17|49.89|45.99|50.2|46.3|49.86|45.96|0
1722904800000|2024-08-06 00:40:00|49.93|46.03|49.83|45.93|50.02|46.12|49.81|45.91|0
1722905100000|2024-08-06 00:45:00|49.81|45.91|48.46|44.56|49.84|45.94|48.46|44.56|0
1722905400000|2024-08-06 00:50:00|48.48|44.58|47.67|43.77|48.48|44.58|47.49|43.59|0
1722905700000|2024-08-06 00:55:00|47.69|43.79|47.35|43.45|47.69|43.79|47.34|43.44|0
1722906000000|2024-08-06 01:00:00|47.34|43.44|47.32|43.42|47.53|43.63|47.23|43.33|0
1722906300000|2024-08-06 01:05:00|47.33|43.43|46.53|42.63|47.37|43.47|46.53|42.63|0
1722906600000|2024-08-06 01:10:00|46.54|42.64|45.95|42.05|46.56|42.66|45.65|41.75|0
1722906900000|2024-08-06 01:15:00|45.88|41.98|41.56|37.66|47.89|43.99|41.45|37.55|0
1722907200000|2024-08-06 01:20:00|41.59|37.69|41.98|38.08|42.01|38.11|41.5|37.6|0
1722907500000|2024-08-06 01:25:00|41.93|38.03|41.8|37.9|41.94|38.04|41.7|37.8|0
1722907800000|2024-08-06 01:30:00|41.83|37.93|42|38.1|42.21|38.31|41.82|37.92|0
1722908100000|2024-08-06 01:35:00|41.96|38.06|42.17|38.27|42.24|38.34|41.96|38.06|0
1722908400000|2024-08-06 01:40:00|42.2|38.3|42.41|38.51|42.65|38.75|42.16|38.26|0
1722908700000|2024-08-06 01:45:00|42.36|38.46|41.97|38.07|42.57|38.67|41.9|38|0
1722909000000|2024-08-06 01:50:00|41.98|38.08|41.79|37.89|42.08|38.18|41.66|37.76|0
1722909300000|2024-08-06 01:55:00|41.81|37.91|41.69|37.79|41.86|37.96|41.66|37.76|0
1722909600000|2024-08-06 02:00:00|41.66|37.76|41.82|37.92|41.98|38.08|41.57|37.67|0
1722909900000|2024-08-06 02:05:00|41.85|37.95|42.23|38.33|42.27|38.37|41.79|37.89|0
1722910200000|2024-08-06 02:10:00|42.22|38.32|42.19|38.29|42.4|38.5|42.11|38.21|0
1722910500000|2024-08-06 02:15:00|42.24|38.34|42.09|38.19|42.26|38.36|42|38.1|0
1722910800000|2024-08-06 02:20:00|42.13|38.23|41.88|37.98|42.13|38.23|41.88|37.98|0
1722911100000|2024-08-06 02:25:00|41.9|38|42|38.1|42|38.1|41.85|37.95|0
1722911400000|2024-08-06 02:30:00|42.12|38.22|42.13|38.23|42.25|38.35|42.07|38.17|0
1722911700000|2024-08-06 02:35:00|42.14|38.24|41.99|38.09|42.2|38.3|41.95|38.05|0
1722912000000|2024-08-06 02:40:00|41.98|38.08|41.91|38.01|42.05|38.15|41.91|38.01|0
1722912300000|2024-08-06 02:45:00|41.94|38.04|41.96|38.06|42.02|38.12|41.91|38.01|0
1722912600000|2024-08-06 02:50:00|41.95|38.05|41.96|38.06|42.12|38.22|41.92|38.02|0
1722912900000|2024-08-06 02:55:00|41.92|38.02|41.98|38.08|42|38.1|41.89|37.99|0
1722913200000|2024-08-06 03:00:00|41.95|38.05|41.76|37.86|42.01|38.11|41.64|37.74|0
1722913500000|2024-08-06 03:05:00|41.77|37.87|41.66|37.76|41.8|37.9|41.65|37.75|0
1722913800000|2024-08-06 03:10:00|41.68|37.78|41.96|38.06|41.99|38.09|41.68|37.78|0
1722914100000|2024-08-06 03:15:00|41.95|38.05|41.44|38.06|41.96|38.56|40.96|37.88|0
1722914400000|2024-08-06 03:20:00|41.41|38.03|41.33|37.95|41.49|38.11|41.33|37.95|0
1722914700000|2024-08-06 03:25:00|41.34|37.96|40.95|37.57|41.36|37.98|40.93|37.55|0
1722915000000|2024-08-06 03:30:00|41.03|37.65|41.04|37.66|41.08|37.7|40.89|37.51|0
1722915300000|2024-08-06 03:35:00|41.05|37.67|41.01|37.63|41.09|37.71|40.95|37.57|0
1722915600000|2024-08-06 03:40:00|41.02|37.64|41.01|37.63|41.1|37.72|40.96|37.58|0
1722915900000|2024-08-06 03:45:00|40.99|37.61|40.96|37.58|41.1|37.72|40.88|37.5|0
1722916200000|2024-08-06 03:50:00|40.97|37.59|41.08|37.7|41.12|37.74|40.72|37.34|0
1722916500000|2024-08-06 03:55:00|41.11|37.73|41.05|37.67|41.12|37.74|40.98|37.6|0
1722916800000|2024-08-06 04:00:00|41.03|37.65|41.02|37.64|41.08|37.7|40.98|37.6|0
1722917100000|2024-08-06 04:05:00|41.04|37.66|41.04|37.66|41.12|37.74|41|37.62|0
1722917400000|2024-08-06 04:10:00|41|37.62|40.99|37.61|41.04|37.66|40.92|37.54|0
1722917700000|2024-08-06 04:15:00|40.98|37.6|41.09|37.71|41.11|37.73|40.97|37.59|0
1722918000000|2024-08-06 04:20:00|41.1|37.72|40.91|37.53|41.11|37.73|40.88|37.5|0
1722918300000|2024-08-06 04:25:00|40.94|37.56|41.01|37.63|41.07|37.69|40.82|37.44|0
1722918600000|2024-08-06 04:30:00|40.98|37.6|41.51|38.13|41.53|38.15|40.97|37.59|0
1722918900000|2024-08-06 04:35:00|41.52|38.14|41.37|37.99|41.52|38.14|41.22|37.84|0
1722919200000|2024-08-06 04:40:00|41.39|38.01|41.53|38.15|41.56|38.18|41.34|37.96|0
1722919500000|2024-08-06 04:45:00|41.52|38.14|41.51|38.13|41.67|38.29|41.45|38.07|0
1722919800000|2024-08-06 04:50:00|41.5|38.12|41.41|38.03|41.55|38.17|41.37|37.99|0
1722920100000|2024-08-06 04:55:00|41.4|38.02|41.47|38.09|41.66|38.28|41.39|38.01|0
1722920400000|2024-08-06 05:00:00|41.48|38.1|41.66|38.28|41.66|38.28|41.36|37.98|0
1722920700000|2024-08-06 05:05:00|41.64|38.26|42.14|38.76|42.67|39.29|41.64|38.26|0
1722921000000|2024-08-06 05:10:00|42.12|38.74|42.2|38.82|42.54|39.16|42.12|38.74|0
1722921300000|2024-08-06 05:15:00|42.19|38.81|41.88|38.5|42.21|38.83|41.78|38.4|0
1722921600000|2024-08-06 05:20:00|41.84|38.46|41.87|38.49|41.95|38.57|41.74|38.36|0
1722921900000|2024-08-06 05:25:00|41.8|38.42|41.41|38.03|41.82|38.44|41.39|38.01|0
1722922200000|2024-08-06 05:30:00|41.4|38.02|40.96|37.58|41.56|38.18|40.88|37.5|0
1722922500000|2024-08-06 05:35:00|40.95|37.57|41|37.62|41.1|37.72|40.86|37.48|0
1722922800000|2024-08-06 05:40:00|40.99|37.61|41.13|37.75|41.21|37.83|40.96|37.58|0
1722923100000|2024-08-06 05:45:00|41.11|37.73|41.4|38.02|41.5|38.12|41.07|37.69|0
1722923400000|2024-08-06 05:50:00|41.41|38.03|41.43|38.05|41.56|38.18|41.33|37.95|0
1722923700000|2024-08-06 05:55:00|41.47|38.09|41.22|37.84|41.53|38.15|41.18|37.8|0
1722924000000|2024-08-06 06:00:00|41.31|37.93|41.49|38.11|41.79|38.41|41.04|37.66|0
1722924300000|2024-08-06 06:05:00|41.51|38.13|41.81|38.43|41.94|38.56|41.44|38.06|0
1722924600000|2024-08-06 06:10:00|41.85|38.47|41.55|38.17|41.95|38.57|41.55|38.17|0
1722924900000|2024-08-06 06:15:00|41.65|38.27|41.89|38.51|41.9|38.52|41.6|38.22|0
1722925200000|2024-08-06 06:20:00|41.84|38.46|41.44|38.06|41.88|38.5|41.42|38.04|0
1722925500000|2024-08-06 06:25:00|41.34|37.96|41.28|37.9|41.49|38.11|41.23|37.85|0
1722925800000|2024-08-06 06:30:00|41.3|37.92|41.36|37.98|41.51|38.13|41.26|37.88|0
1722926100000|2024-08-06 06:35:00|41.37|37.99|41.51|38.13|41.52|38.14|41.22|37.84|0
1722926400000|2024-08-06 06:40:00|41.52|38.14|41.85|38.47|41.94|38.56|41.49|38.11|0
1722926700000|2024-08-06 06:45:00|41.92|38.54|42.16|38.78|42.38|39|41.9|38.52|0
1722927000000|2024-08-06 06:50:00|42.15|38.77|42.52|39.14|42.52|39.14|42.12|38.74|0
1722927300000|2024-08-06 06:55:00|42.55|39.17|42.39|39.01|42.73|39.35|42.38|39|0
1722927600000|2024-08-06 07:00:00|42.47|39.09|42.57|39.19|43.08|39.7|42.4|39.02|0
1722927900000|2024-08-06 07:05:00|42.63|39.25|42.45|39.07|42.76|39.38|42.45|39.07|0
1722928200000|2024-08-06 07:10:00|42.47|39.09|42.94|39.56|43.12|39.74|42.45|39.07|0
1722928500000|2024-08-06 07:15:00|42.93|39.55|42.55|38.91|43.02|39.6|42.52|38.88|0
1722928800000|2024-08-06 07:20:00|42.39|38.75|42.12|38.48|42.47|38.83|41.88|38.24|0
1722929100000|2024-08-06 07:25:00|42.13|38.49|42.42|38.78|42.81|39.17|42.12|38.48|0
1722929400000|2024-08-06 07:30:00|42.4|38.76|42.32|38.68|42.61|38.97|42.15|38.51|0
1722929700000|2024-08-06 07:35:00|42.34|38.7|39.13|35.49|45.11|41.47|39.13|35.49|0
1722930000000|2024-08-06 07:40:00|39.14|35.5|39.17|35.53|39.57|35.93|39.1|35.46|0
1722930300000|2024-08-06 07:45:00|39.27|35.63|39.36|35.72|39.42|35.78|38.94|35.3|0
1722930600000|2024-08-06 07:50:00|39.42|35.78|39.6|35.96|39.67|36.03|39.23|35.59|0
1722930900000|2024-08-06 07:55:00|39.64|36|39.33|35.69|39.64|36|39.25|35.61|0
1722931200000|2024-08-06 08:00:00|39.36|35.72|39.54|35.9|39.59|35.95|39.1|35.46|0
1722931500000|2024-08-06 08:05:00|39.56|35.92|39.92|36.28|39.95|36.31|39.45|35.81|0
1722931800000|2024-08-06 08:10:00|39.94|36.3|40.3|36.66|40.52|36.88|39.66|36.02|0
1722932100000|2024-08-06 08:15:00|40.32|36.68|40.53|36.89|40.56|36.92|40.14|36.5|0
1722932400000|2024-08-06 08:20:00|40.57|36.93|39.99|36.35|40.57|36.93|39.9|36.26|0
1722932700000|2024-08-06 08:25:00|40.01|36.37|39.72|36.08|40.05|36.41|39.52|35.88|0
1722933000000|2024-08-06 08:30:00|39.71|36.07|39.74|36.1|39.74|36.1|39.47|35.83|0
1722933300000|2024-08-06 08:35:00|39.76|36.12|40.06|36.42|40.1|36.46|39.7|36.06|0
1722933600000|2024-08-06 08:40:00|40.05|36.41|39.84|36.2|40.12|36.48|39.83|36.19|0
1722933900000|2024-08-06 08:45:00|39.8|36.16|39.33|35.69|40.12|36.48|39.29|35.65|0
1722934200000|2024-08-06 08:50:00|39.32|35.68|38.91|35.27|39.35|35.71|38.79|35.15|0
1722934500000|2024-08-06 08:55:00|38.89|35.25|39.47|35.83|39.47|35.83|38.87|35.23|0
1722934800000|2024-08-06 09:00:00|39.51|35.87|40.52|36.88|40.72|37.08|39.51|35.87|0
1722935100000|2024-08-06 09:05:00|40.53|36.89|41.3|37.66|42.2|38.56|40.37|36.73|0
1722935400000|2024-08-06 09:10:00|41.21|37.57|41.38|37.74|41.64|38|41.11|37.47|0
1722935700000|2024-08-06 09:15:00|41.47|37.83|42.28|38.64|42.72|39.08|41.46|37.82|0
1722936000000|2024-08-06 09:20:00|42.32|38.68|41.55|37.91|42.32|38.68|41.51|37.87|0
1722936300000|2024-08-06 09:25:00|41.56|37.92|41.01|37.37|41.57|37.93|40.96|37.32|0
1722936600000|2024-08-06 09:30:00|41.06|37.42|41.8|38.16|41.94|38.3|41.04|37.4|0
1722936900000|2024-08-06 09:35:00|41.85|38.21|42.48|38.84|42.49|38.85|41.35|37.71|0
1722937200000|2024-08-06 09:40:00|42.52|38.88|41.93|38.29|42.58|38.94|41.79|38.15|0
1722937500000|2024-08-06 09:45:00|42.01|38.37|41.93|38.29|42.27|38.63|41.84|38.2|0
1722937800000|2024-08-06 09:50:00|41.97|38.33|41.91|38.27|42.3|38.66|41.77|38.13|0
1722938100000|2024-08-06 09:55:00|41.82|38.18|41.44|37.8|41.91|38.27|41.16|37.52|0
1722938400000|2024-08-06 10:00:00|41.48|37.84|41.59|37.95|41.59|37.95|41.21|37.57|0
1722938700000|2024-08-06 10:05:00|41.68|38.04|41.56|37.92|41.83|38.19|41.46|37.82|0
1722939000000|2024-08-06 10:10:00|41.55|37.91|40.95|37.31|41.58|37.94|40.95|37.31|0
1722939300000|2024-08-06 10:15:00|40.94|37.3|41.12|37.48|41.85|38.21|40.93|37.29|0
1722939600000|2024-08-06 10:20:00|41.11|37.47|41.08|37.83|41.23|37.98|40.91|37.47|0
1722939900000|2024-08-06 10:25:00|41.07|37.82|40.66|37.41|41.07|37.82|40.57|37.32|0
1722940200000|2024-08-06 10:30:00|40.64|37.39|40.2|36.95|40.64|37.39|40|36.75|0
1722940500000|2024-08-06 10:35:00|40.23|36.98|39.62|36.37|40.66|37.41|39.52|36.27|0
1722940800000|2024-08-06 10:40:00|39.65|36.4|39.42|36.17|39.67|36.42|39.27|36.02|0
1722941100000|2024-08-06 10:45:00|39.44|36.19|38.65|35.4|39.45|36.2|38.59|35.34|0
1722941400000|2024-08-06 10:50:00|38.63|35.38|38.54|35.29|38.74|35.49|38.45|35.2|0
1722941700000|2024-08-06 10:55:00|38.56|35.31|38.74|35.49|38.81|35.56|38.5|35.25|0
1722942000000|2024-08-06 11:00:00|38.59|35.34|38.68|35.43|38.71|35.46|38.36|35.11|0
1722942300000|2024-08-06 11:05:00|38.64|35.39|38.39|35.14|38.64|35.39|38.29|35.04|0
1722942600000|2024-08-06 11:10:00|38.36|35.11|37.52|34.27|38.76|35.51|37.38|34.13|0
1722942900000|2024-08-06 11:15:00|37.49|34.24|37.64|34.39|37.69|34.44|37.49|34.24|0
1722943200000|2024-08-06 11:20:00|37.65|34.4|37.74|34.49|37.75|34.5|37.52|34.27|0
1722943500000|2024-08-06 11:25:00|37.75|34.5|36.59|33.34|37.76|34.51|36.57|33.32|0
1722943800000|2024-08-06 11:30:00|36.58|33.33|36.66|33.41|37|33.75|36.16|32.91|0
1722944100000|2024-08-06 11:35:00|36.67|33.42|36.91|33.66|36.94|33.69|36.66|33.41|0
1722944400000|2024-08-06 11:40:00|36.92|33.67|37.37|34.12|37.46|34.21|36.9|33.65|0
1722944700000|2024-08-06 11:45:00|37.4|34.15|38.39|35.14|38.72|35.47|37.11|33.86|0
1722945000000|2024-08-06 11:50:00|38.34|35.09|38.21|34.96|38.52|35.27|38.19|34.94|0
1722945300000|2024-08-06 11:55:00|38.18|34.93|37.88|34.63|38.65|35.4|37.82|34.57|0
1722945600000|2024-08-06 12:00:00|37.84|34.59|37.85|34.6|38.2|34.95|37.81|34.56|0
1722945900000|2024-08-06 12:05:00|37.84|34.59|38.07|34.82|38.46|35.21|37.81|34.56|0
1722946200000|2024-08-06 12:10:00|38.06|34.81|38.05|34.8|38.39|35.14|37.85|34.6|0
1722946500000|2024-08-06 12:15:00|37.93|34.68|37.96|34.71|38.24|34.99|37.86|34.61|0
1722946800000|2024-08-06 12:20:00|38.02|34.77|38.26|35.01|38.33|35.08|37.91|34.66|0
1722947100000|2024-08-06 12:25:00|38.13|34.88|38.29|35.04|38.46|35.21|38.13|34.88|0
1722947400000|2024-08-06 12:30:00|38.32|35.07|39.02|35.77|39.15|35.9|38.25|35|0
1722947700000|2024-08-06 12:35:00|38.92|35.67|40.16|36.91|40.37|37.12|38.86|35.61|0
1722948000000|2024-08-06 12:40:00|40.22|36.97|40.11|36.86|40.29|37.04|39.97|36.72|0
1722948300000|2024-08-06 12:45:00|40.12|36.87|40.01|36.76|40.29|37.04|39.88|36.63|0
1722948600000|2024-08-06 12:50:00|40.02|36.77|40.1|36.85|40.23|36.98|39.85|36.6|0
1722948900000|2024-08-06 12:55:00|40.16|36.91|40.06|36.81|40.19|36.94|39.87|36.62|0
1722949200000|2024-08-06 13:00:00|40.11|36.86|39.83|36.58|40.29|37.04|39.8|36.55|0
1722949500000|2024-08-06 13:05:00|39.84|36.59|39.88|36.63|40.2|36.95|39.76|36.51|0
1722949800000|2024-08-06 13:10:00|39.86|36.61|39.89|36.64|40.21|36.96|39.79|36.54|0
1722950100000|2024-08-06 13:15:00|39.9|36.65|39.77|36.52|40.05|36.8|39.75|36.5|0
1722950400000|2024-08-06 13:20:00|39.79|36.54|39.92|36.67|39.99|36.74|39.69|36.44|0
1722950700000|2024-08-06 13:25:00|39.79|36.54|40.02|36.77|40.33|37.08|39.33|36.08|0
1722951000000|2024-08-06 13:30:00|39.94|36.69|39.92|36.67|40.37|37.12|39.28|36.03|0
1722951300000|2024-08-06 13:35:00|39.97|36.72|39.8|36.55|40.21|36.96|39.64|36.39|0
1722951600000|2024-08-06 13:40:00|39.73|36.48|40.53|37.28|40.85|37.6|39.61|36.36|0
1722951900000|2024-08-06 13:45:00|40.52|37.27|39.69|36.44|40.9|37.65|39.63|36.38|0
1722952200000|2024-08-06 13:50:00|39.72|36.47|35.49|32.24|39.95|36.7|35.45|32.2|0
1722952500000|2024-08-06 13:55:00|35.52|32.27|35.75|32.5|36.1|32.85|35.44|32.19|0
1722952800000|2024-08-06 14:00:00|35.95|32.7|35.25|32|36.14|32.89|35.23|31.98|0
1722953100000|2024-08-06 14:05:00|35.29|32.04|34.65|31.4|35.63|32.38|34.61|31.36|0
1722953400000|2024-08-06 14:10:00|34.63|31.38|33.36|30.11|35.76|32.51|32.23|28.98|0
1722953700000|2024-08-06 14:15:00|33.28|30.03|33.13|29.88|33.73|30.48|32.99|29.74|0
1722954000000|2024-08-06 14:20:00|33.09|29.84|32.91|29.66|33.37|30.12|32.9|29.65|0
1722954300000|2024-08-06 14:25:00|32.92|29.67|33.9|30.65|33.9|30.65|32.77|29.52|0
1722954600000|2024-08-06 14:30:00|33.77|30.52|33.65|30.4|34.28|31.03|33.63|30.38|0
1722954900000|2024-08-06 14:35:00|33.63|30.38|33.25|30|33.7|30.45|32.93|29.68|0
1722955200000|2024-08-06 14:40:00|33.23|29.98|32.78|29.53|33.34|30.09|32.71|29.46|0
1722955500000|2024-08-06 14:45:00|32.76|29.51|32.29|29.04|33.46|30.21|32.1|28.85|0
1722955800000|2024-08-06 14:50:00|32.31|29.06|32.52|29.27|32.75|29.5|32.25|29|0
1722956100000|2024-08-06 14:55:00|32.53|29.28|32.69|29.44|32.94|29.69|32.52|29.27|0
1722956400000|2024-08-06 15:00:00|32.63|29.38|32.7|29.45|32.83|29.58|32.51|29.26|0
1722956700000|2024-08-06 15:05:00|32.66|29.41|32.62|29.37|32.75|29.5|32.43|29.18|0
1722957000000|2024-08-06 15:10:00|32.68|29.43|33.08|29.83|33.24|29.99|32.6|29.35|0
1722957300000|2024-08-06 15:15:00|33.12|29.87|33.25|30|33.54|30.29|32.99|29.74|0
1722957600000|2024-08-06 15:20:00|33.27|30.02|33.41|30.16|33.66|30.41|33.18|29.93|0
1722957900000|2024-08-06 15:25:00|33.45|30.2|34.3|31.05|34.3|31.05|33.24|29.99|0
1722958200000|2024-08-06 15:30:00|34.26|31.01|30.44|27.19|34.26|31.01|30.09|26.84|0
1722958500000|2024-08-06 15:35:00|30.43|27.18|30.29|27.04|30.73|27.48|29.8|26.55|0
1722958800000|2024-08-06 15:40:00|30.27|27.02|30.16|26.91|30.48|27.23|30.05|26.8|0
1722959100000|2024-08-06 15:45:00|30.12|26.87|29.62|26.37|30.33|27.08|29.6|26.35|0
1722959400000|2024-08-06 15:50:00|29.6|26.35|29.4|26.15|29.6|26.35|29.17|25.92|0
1722959700000|2024-08-06 15:55:00|29.38|26.13|29.22|25.97|29.47|26.22|29.2|25.95|0
1722960000000|2024-08-06 16:00:00|29.2|25.95|26.54|23.29|30.1|26.85|26.38|23.13|0
1722960300000|2024-08-06 16:05:00|26.53|23.28|26.52|23.27|26.68|23.43|26.37|23.12|0
1722960600000|2024-08-06 16:10:00|26.54|23.29|26|22.75|26.56|23.31|26|22.75|0
1722960900000|2024-08-06 16:15:00|26.01|22.76|25.83|22.58|26.07|22.82|25.77|22.52|0
1722961200000|2024-08-06 16:20:00|25.82|22.57|26.04|22.79|26.24|22.99|25.79|22.54|0
1722961500000|2024-08-06 16:25:00|26.07|22.82|26.19|22.94|26.37|23.12|26.07|22.82|0
1722961800000|2024-08-06 16:30:00|26.15|22.9|26.08|22.83|26.3|23.05|26.03|22.78|0
1722962100000|2024-08-06 16:35:00|26.09|22.84|26.16|22.91|26.4|23.15|26.07|22.82|0
1722962400000|2024-08-06 16:40:00|26.13|22.88|26.13|22.88|26.15|22.9|25.96|22.71|0
1722962700000|2024-08-06 16:45:00|26.09|22.84|26.08|22.83|26.09|22.84|25.91|22.66|0
1722963000000|2024-08-06 16:50:00|26.07|22.82|24.47|21.22|26.07|22.82|24.43|21.18|0
1722963300000|2024-08-06 16:55:00|24.52|21.27|24.25|21|25.13|21.88|24.07|20.82|0
1722963600000|2024-08-06 17:00:00|24.26|21.01|24.11|20.86|24.36|21.11|24.03|20.78|0
1722963900000|2024-08-06 17:05:00|24.13|20.88|24.19|20.94|24.31|21.06|24.1|20.85|0
1722964200000|2024-08-06 17:10:00|24.18|20.93|24.25|21|24.32|21.07|24.15|20.9|0
1722964500000|2024-08-06 17:15:00|24.19|20.94|24.33|21.08|24.41|21.16|24.16|20.91|0
1722964800000|2024-08-06 17:20:00|24.3|21.05|24.06|20.81|24.39|21.14|23.98|20.73|0
1722965100000|2024-08-06 17:25:00|24.08|20.83|23.87|20.62|24.1|20.85|23.85|20.6|0
1722965400000|2024-08-06 17:30:00|23.85|20.6|23.86|20.61|23.96|20.71|23.76|20.51|0
1722965700000|2024-08-06 17:35:00|23.85|20.6|23.77|20.52|23.94|20.69|23.68|20.43|0
1722966000000|2024-08-06 17:40:00|23.78|20.53|23.95|20.7|24.09|20.84|23.72|20.47|0
1722966300000|2024-08-06 17:45:00|23.97|20.72|23.88|20.63|24.12|20.87|23.84|20.59|0
1722966600000|2024-08-06 17:50:00|23.86|20.61|23.73|20.48|23.94|20.69|23.71|20.46|0
1722966900000|2024-08-06 17:55:00|23.75|20.5|23.82|20.57|23.86|20.61|23.62|20.37|0
1722967200000|2024-08-06 18:00:00|23.81|20.56|24.01|20.76|24.02|20.77|23.78|20.53|0
1722967500000|2024-08-06 18:05:00|23.97|20.72|24.17|20.92|24.24|20.99|23.92|20.67|0
1722967800000|2024-08-06 18:10:00|24.15|20.9|24.1|20.85|24.15|20.9|23.97|20.72|0
1722968100000|2024-08-06 18:15:00|24.13|20.88|23.73|20.48|24.13|20.88|23.72|20.47|0
1722968400000|2024-08-06 18:20:00|23.76|20.51|23.5|20.25|23.76|20.51|23.44|20.19|0
1722968700000|2024-08-06 18:25:00|23.49|20.24|23.4|20.15|23.57|20.32|23.39|20.14|0
1722969000000|2024-08-06 18:30:00|23.43|20.18|23.2|19.95|23.56|20.31|23.19|19.94|0
1722969300000|2024-08-06 18:35:00|23.21|19.96|23.21|19.96|23.28|20.03|23.11|19.86|0
1722969600000|2024-08-06 18:40:00|23.23|19.98|23.2|19.95|23.37|20.12|23.19|19.94|0
1722969900000|2024-08-06 18:45:00|23.18|19.93|22.86|19.61|23.26|20.01|22.78|19.53|0
1722970200000|2024-08-06 18:50:00|22.87|19.62|22.58|19.33|22.91|19.66|22.5|19.25|0
1722970500000|2024-08-06 18:55:00|22.55|19.3|23.37|20.12|23.4|20.15|22.54|19.29|0
1722970800000|2024-08-06 19:00:00|23.43|20.18|24.13|20.88|24.17|20.92|23.43|20.18|0
1722971100000|2024-08-06 19:05:00|24.05|20.8|24.03|20.78|24.44|21.19|23.9|20.65|0
1722971400000|2024-08-06 19:10:00|24.07|20.82|24.87|21.62|24.87|21.62|23.34|20.09|0
1722971700000|2024-08-06 19:15:00|24.91|21.66|25.02|21.77|25.34|22.09|24.85|21.6|0
1722972000000|2024-08-06 19:20:00|25.03|21.78|24.27|21.02|25.1|21.85|24.24|20.99|0
1722972300000|2024-08-06 19:25:00|24.23|20.98|24.4|21.15|24.78|21.53|24.01|20.76|0
1722972600000|2024-08-06 19:30:00|24.39|21.14|24.31|21.06|24.57|21.32|24.26|21.01|0
1722972900000|2024-08-06 19:35:00|24.37|21.12|24.51|21.26|24.52|21.27|24.23|20.98|0
1722973200000|2024-08-06 19:40:00|24.55|21.3|24.3|21.05|24.74|21.49|24.2|20.95|0
1722973500000|2024-08-06 19:45:00|24.39|21.14|24.78|21.53|24.81|21.56|24.11|20.86|0
1722973800000|2024-08-06 19:50:00|24.79|21.54|25.33|22.08|25.36|22.11|24.49|21.24|0
1722974100000|2024-08-06 19:55:00|25.34|22.09|26.74|23.49|26.74|23.49|24.38|21.13|0
1722974400000|2024-08-06 20:00:00|26.71|23.46|26.99|23.74|27.16|23.91|26.51|23.26|0
1722974700000|2024-08-06 20:05:00|27.02|23.77|26.81|23.56|27.02|23.77|26.64|23.39|0
1722975000000|2024-08-06 20:10:00|26.83|23.58|26.87|23.62|27.02|23.77|26.73|23.48|0
1722975300000|2024-08-06 20:15:00|27.76|22.76|27.25|22.25|27.97|22.97|27.25|22.25|0
1722975600000|2024-08-06 20:20:00|27.21|22.21|27.3|22.3|27.44|22.44|26.94|21.94|0
1722975900000|2024-08-06 20:25:00|27.28|22.28|27.45|22.45|27.53|22.53|27.28|22.28|0
1722976200000|2024-08-06 20:30:00|27.44|22.44|27.53|22.53|27.72|22.72|27.44|22.44|0
1722976500000|2024-08-06 20:35:00|27.56|22.56|27.69|22.69|27.69|22.69|27.51|22.51|0
1722976800000|2024-08-06 20:40:00|27.7|22.7|27.9|22.9|27.95|22.95|27.66|22.66|0
1722977100000|2024-08-06 20:45:00|27.91|22.91|28.47|23.47|28.49|23.49|27.9|22.9|0
1722977400000|2024-08-06 20:50:00|28.48|23.48|28.51|23.51|28.84|23.84|28.27|23.27|0
1722977700000|2024-08-06 20:55:00|28.5|23.5|28.33|23.33|28.53|23.53|28.33|23.33|0
1722978000000|2024-08-06 21:00:00|28.4|23.4|28.3|23.3|28.43|23.43|28.23|23.23|0
1722978300000|2024-08-06 21:05:00|28.28|23.28|28.27|23.27|28.31|23.31|28.25|23.25|0
1722978600000|2024-08-06 21:10:00|28.28|23.28|28.26|23.26|28.32|23.32|28.24|23.24|0
1722978900000|2024-08-06 21:15:00|28.27|23.27|28.39|23.39|28.39|23.39|28.27|23.27|0
1722979200000|2024-08-06 21:20:00|28.37|23.37|28.5|23.5|28.51|23.51|28.35|23.35|0
1722979500000|2024-08-06 21:25:00|28.49|23.49|28.44|23.44|28.49|23.49|28.44|23.44|0
1722979800000|2024-08-06 21:30:00|28.45|23.45|28.62|23.62|28.67|23.67|28.45|23.45|0
1722980100000|2024-08-06 21:35:00|28.6|23.6|28.67|23.67|28.68|23.68|28.59|23.59|0
1722980400000|2024-08-06 21:40:00|28.69|23.69|28.8|23.8|28.8|23.8|28.66|23.66|0
1722980700000|2024-08-06 21:45:00|28.79|23.79|28.81|23.81|28.84|23.84|28.77|23.77|0
1722981000000|2024-08-06 21:50:00|28.82|23.82|28.83|23.83|28.88|23.88|28.81|23.81|0
1722981300000|2024-08-06 21:55:00|28.85|23.85|28.77|23.77|28.86|23.86|28.72|23.72|0
1722981600000|2024-08-06 22:00:00|28.86|23.86|28.38|23.38|28.86|23.86|28.29|23.29|0
1722981900000|2024-08-06 22:05:00|28.37|23.37|28.08|23.08|28.38|23.38|27.81|22.81|0
1722982200000|2024-08-06 22:10:00|28.07|23.07|28.11|23.11|28.26|23.26|28.07|23.07|0
1722982500000|2024-08-06 22:15:00|28.13|23.13|27.87|22.87|28.28|23.28|27.85|22.85|0
1722982800000|2024-08-06 22:20:00|27.93|22.93|28.05|23.05|28.05|23.05|27.71|22.71|0
1722983100000|2024-08-06 22:25:00|28.09|23.09|28.09|23.09|28.22|23.22|28.01|23.01|0
1722983400000|2024-08-06 22:30:00|28.07|23.07|28.07|23.07|28.15|23.15|28|23|0
1722983700000|2024-08-06 22:35:00|28.05|23.05|28.22|23.22|28.28|23.28|28.05|23.05|0
1722984000000|2024-08-06 22:40:00|28.18|23.18|28.21|23.21|28.28|23.28|28.14|23.14|0
1722984300000|2024-08-06 22:45:00|28.22|23.22|28.36|23.36|28.41|23.41|28.21|23.21|0
1722984600000|2024-08-06 22:50:00|28.35|23.35|28.25|23.25|28.37|23.37|28.23|23.23|0
1722984900000|2024-08-06 22:55:00|28.26|23.26|28.21|23.21|28.31|23.31|28.17|23.17|0
1722985200000|2024-08-06 23:00:00|28.19|23.19|28.33|23.33|28.42|23.42|28.12|23.12|0
1722985500000|2024-08-06 23:05:00|28.34|23.34|28.03|23.03|28.42|23.42|28.01|23.01|0
1722985800000|2024-08-06 23:10:00|28.01|23.01|28.19|23.19|28.23|23.23|28.01|23.01|0
1722986100000|2024-08-06 23:15:00|28.17|23.17|28.35|23.35|28.55|23.55|28.17|23.17|0
1722986400000|2024-08-06 23:20:00|28.36|23.36|28.35|23.35|28.41|23.41|28.28|23.28|0
1722986700000|2024-08-06 23:25:00|28.36|23.36|28.51|23.51|28.63|23.63|28.34|23.34|0
1722987000000|2024-08-06 23:30:00|28.52|23.52|28.53|23.53|28.62|23.62|28.49|23.49|0
1722987300000|2024-08-06 23:35:00|28.54|23.54|28.58|23.58|28.67|23.67|28.53|23.53|0
1722987600000|2024-08-06 23:40:00|28.59|23.59|28.53|23.53|28.62|23.62|28.5|23.5|0
1722987900000|2024-08-06 23:45:00|28.55|23.55|28.52|23.52|28.57|23.57|28.45|23.45|0
1722988200000|2024-08-06 23:50:00|28.56|23.56|28.62|23.62|28.63|23.63|28.5|23.5|0
1722988500000|2024-08-06 23:55:00|28.63|23.63|28.55|23.55|28.68|23.68|28.55|23.55|0
1722988800000|2024-08-07 00:00:00|28.58|23.58|28.45|23.45|28.6|23.6|28.45|23.45|0
1722989100000|2024-08-07 00:05:00|28.44|23.44|28.12|23.12|28.44|23.44|28.06|23.06|0
1722989400000|2024-08-07 00:10:00|28.09|23.09|28.07|23.07|28.17|23.17|27.98|22.98|0
1722989700000|2024-08-07 00:15:00|27.21|23.96|28.21|24.96|28.21|24.96|27.18|23.93|0
1722990000000|2024-08-07 00:20:00|28.2|24.95|30.57|27.32|30.86|27.61|28.2|24.95|0
1722990300000|2024-08-07 00:25:00|30.58|27.33|30.34|27.09|30.58|27.33|30.31|27.06|0
1722990600000|2024-08-07 00:30:00|30.33|27.08|30.13|26.88|30.5|27.25|30.09|26.84|0
1722990900000|2024-08-07 00:35:00|30.11|26.86|30.07|26.82|30.14|26.89|30.01|26.76|0
1722991200000|2024-08-07 00:40:00|30.1|26.85|30.07|26.82|30.16|26.91|30|26.75|0
1722991500000|2024-08-07 00:45:00|30.1|26.85|30.03|26.78|30.14|26.89|30.01|26.76|0
1722991800000|2024-08-07 00:50:00|30.01|26.76|30.08|26.83|30.27|27.02|30|26.75|0
1722992100000|2024-08-07 00:55:00|30.1|26.85|30.22|26.97|30.38|27.13|30.1|26.85|0
1722992400000|2024-08-07 01:00:00|30.21|26.96|30.24|26.99|30.42|27.17|30.18|26.93|0
1722992700000|2024-08-07 01:05:00|30.22|26.97|30.26|27.01|30.44|27.19|30.17|26.92|0
1722993000000|2024-08-07 01:10:00|30.25|27|30.26|27.01|30.4|27.15|30.22|26.97|0
1722993300000|2024-08-07 01:15:00|30.25|27|30.06|26.81|30.3|27.05|30.05|26.8|0
1722993600000|2024-08-07 01:20:00|30.07|26.82|30.07|26.82|30.08|26.83|29.94|26.69|0
1722993900000|2024-08-07 01:25:00|30.04|26.79|29.96|26.71|30.05|26.8|29.93|26.68|0
1722994200000|2024-08-07 01:30:00|29.98|26.73|29.75|26.5|30.01|26.76|29.66|26.41|0
1722994500000|2024-08-07 01:35:00|29.78|26.53|29.59|26.34|29.78|26.53|29.58|26.33|0
1722994800000|2024-08-07 01:40:00|29.51|26.26|29.35|26.1|29.61|26.36|29.33|26.08|0
1722995100000|2024-08-07 01:45:00|29.36|26.11|29.23|25.98|29.4|26.15|29.18|25.93|0
1722995400000|2024-08-07 01:50:00|29.25|26|29.18|25.93|29.35|26.1|29.17|25.92|0
1722995700000|2024-08-07 01:55:00|29.27|26.02|28.99|25.74|29.28|26.03|28.93|25.68|0
1722996000000|2024-08-07 02:00:00|28.96|25.71|29.05|25.8|29.25|26|28.94|25.69|0
1722996300000|2024-08-07 02:05:00|29.02|25.77|29.01|25.76|29.14|25.89|28.93|25.68|0
1722996600000|2024-08-07 02:10:00|29.02|25.77|29.07|25.82|29.11|25.86|28.93|25.68|0
1722996900000|2024-08-07 02:15:00|29.06|25.81|27.21|23.96|29.09|25.84|27.16|23.91|0
1722997200000|2024-08-07 02:20:00|27.19|23.94|26.73|23.48|27.19|23.94|26.72|23.47|0
1722997500000|2024-08-07 02:25:00|26.75|23.5|26.58|23.33|26.75|23.5|26.47|23.22|0
1722997800000|2024-08-07 02:30:00|26.57|23.32|26.66|23.41|26.66|23.41|26.45|23.2|0
1722998100000|2024-08-07 02:35:00|26.65|23.4|26.61|23.36|26.66|23.41|26.51|23.26|0
1722998400000|2024-08-07 02:40:00|26.59|23.34|26.67|23.42|26.67|23.42|26.48|23.23|0
1722998700000|2024-08-07 02:45:00|26.66|23.41|26.58|23.33|26.67|23.42|26.54|23.29|0
1722999000000|2024-08-07 02:50:00|26.57|23.32|26.71|23.46|26.77|23.52|26.56|23.31|0
1722999300000|2024-08-07 02:55:00|26.7|23.45|26.71|23.46|26.74|23.49|26.69|23.44|0
1722999600000|2024-08-07 03:00:00|26.7|23.45|26.6|23.35|26.74|23.49|26.54|23.29|0
1722999900000|2024-08-07 03:05:00|26.61|23.36|26.46|23.21|26.61|23.36|26.44|23.19|0
1723000200000|2024-08-07 03:10:00|26.47|23.22|26.38|23.13|26.52|23.27|26.15|22.9|0
1723000500000|2024-08-07 03:15:00|26.37|23.12|26.47|23.22|26.56|23.31|26.34|23.09|0
1723000800000|2024-08-07 03:20:00|26.46|23.21|26.29|23.04|26.56|23.31|26.28|23.03|0
1723001100000|2024-08-07 03:25:00|26.3|23.05|26.29|23.04|26.39|23.14|26.27|23.02|0
1723001400000|2024-08-07 03:30:00|26.31|23.06|26.37|23.12|26.42|23.17|26.31|23.06|0
1723001700000|2024-08-07 03:35:00|26.35|23.1|26.21|22.96|26.37|23.12|26.14|22.89|0
1723002000000|2024-08-07 03:40:00|26.22|22.97|26.05|22.8|26.3|23.05|26|22.75|0
1723002300000|2024-08-07 03:45:00|26.06|22.81|26.25|23|26.31|23.06|26.06|22.81|0
1723002600000|2024-08-07 03:50:00|26.26|23.01|26.24|22.99|26.33|23.08|26.24|22.99|0
1723002900000|2024-08-07 03:55:00|26.25|23|26.17|22.92|26.26|23.01|26.1|22.85|0
1723003200000|2024-08-07 04:00:00|26.11|22.86|26.1|22.85|26.15|22.9|26.01|22.76|0
1723003500000|2024-08-07 04:05:00|26.09|22.84|25.06|21.81|26.09|22.84|25.01|21.76|0
1723003800000|2024-08-07 04:10:00|25.04|21.79|24.99|21.74|25.09|21.84|24.98|21.73|0
1723004100000|2024-08-07 04:15:00|24.98|21.73|25.19|21.94|25.27|22.02|24.98|21.73|0
1723004400000|2024-08-07 04:20:00|25.2|21.95|25.12|21.87|25.21|21.96|25.01|21.76|0
1723004700000|2024-08-07 04:25:00|25.14|21.89|25.1|21.85|25.26|22.01|25.09|21.84|0
1723005000000|2024-08-07 04:30:00|25.09|21.84|25.12|21.87|25.19|21.94|25.06|21.81|0
1723005300000|2024-08-07 04:35:00|25.14|21.89|25.14|21.89|25.17|21.92|25.02|21.77|0
1723005600000|2024-08-07 04:40:00|25.13|21.88|24.99|21.74|25.15|21.9|24.82|21.57|0
1723005900000|2024-08-07 04:45:00|25|21.75|25.04|21.79|25.08|21.83|24.97|21.72|0
1723006200000|2024-08-07 04:50:00|25.03|21.78|24.96|21.71|25.06|21.81|24.94|21.69|0
1723006500000|2024-08-07 04:55:00|24.94|21.69|25.01|21.76|25.06|21.81|24.92|21.67|0
1723006800000|2024-08-07 05:00:00|24.98|21.73|25.06|21.81|25.09|21.84|24.98|21.73|0
1723007100000|2024-08-07 05:05:00|25.05|21.8|25.07|21.82|25.09|21.84|25.01|21.76|0
1723007400000|2024-08-07 05:10:00|25.05|21.8|25.18|21.93|25.2|21.95|25.02|21.77|0
1723007700000|2024-08-07 05:15:00|25.22|21.97|25.17|21.92|25.25|22|25.15|21.9|0
1723008000000|2024-08-07 05:20:00|25.16|21.91|25.17|21.92|25.22|21.97|25.06|21.81|0
1723008300000|2024-08-07 05:25:00|25.15|21.9|25|21.75|25.15|21.9|24.98|21.73|0
1723008600000|2024-08-07 05:30:00|24.99|21.74|24.98|21.73|25.11|21.86|24.93|21.68|0
1723008900000|2024-08-07 05:35:00|24.99|21.74|25.27|22.02|25.31|22.06|24.96|21.71|0
1723009200000|2024-08-07 05:40:00|25.28|22.03|25.42|22.17|25.43|22.18|25.28|22.03|0
1723009500000|2024-08-07 05:45:00|25.43|22.18|25.44|22.19|25.47|22.22|25.33|22.08|0
1723009800000|2024-08-07 05:50:00|25.43|22.18|25.49|22.24|25.61|22.36|25.35|22.1|0
1723010100000|2024-08-07 05:55:00|25.46|22.21|25.51|22.26|25.56|22.31|25.44|22.19|0
1723010400000|2024-08-07 06:00:00|25.52|22.27|25.52|22.27|25.62|22.37|25.4|22.15|0
1723010700000|2024-08-07 06:05:00|25.53|22.28|25.57|22.32|25.62|22.37|25.4|22.15|0
1723011000000|2024-08-07 06:10:00|25.58|22.33|25.77|22.52|25.86|22.61|25.56|22.31|0
1723011300000|2024-08-07 06:15:00|25.76|22.51|26|22.75|26.3|23.05|25.7|22.45|0
1723011600000|2024-08-07 06:20:00|26.01|22.76|25.98|22.73|26.15|22.9|25.96|22.71|0
1723011900000|2024-08-07 06:25:00|25.97|22.72|24.38|21.13|26.95|23.7|24.31|21.06|0
1723012200000|2024-08-07 06:30:00|24.37|21.12|24.4|21.15|24.44|21.19|24.3|21.05|0
1723012500000|2024-08-07 06:35:00|24.41|21.16|24.42|21.17|24.44|21.19|24.34|21.09|0
1723012800000|2024-08-07 06:40:00|24.41|21.16|24.34|21.09|24.46|21.21|24.3|21.05|0
1723013100000|2024-08-07 06:45:00|24.36|21.11|24.34|21.09|24.47|21.22|24.33|21.08|0
1723013400000|2024-08-07 06:50:00|24.35|21.1|24.35|21.23|24.37|21.25|24.19|21.06|0
1723013700000|2024-08-07 06:55:00|24.37|21.25|24.14|21.02|24.39|21.27|24.14|21.02|0
1723014000000|2024-08-07 07:00:00|24.16|21.04|24.44|21.32|24.69|21.57|24.16|21.04|0
1723014300000|2024-08-07 07:05:00|24.46|21.34|24.1|20.98|24.47|21.35|24.1|20.98|0
1723014600000|2024-08-07 07:10:00|24.11|20.99|24.27|21.15|24.43|21.31|24|20.88|0
1723014900000|2024-08-07 07:15:00|24.28|21.16|24.36|21.24|24.38|21.26|24.17|21.05|0
1723015200000|2024-08-07 07:20:00|24.35|21.23|24.9|21.78|24.99|21.87|24.35|21.23|0
1723015500000|2024-08-07 07:25:00|24.91|21.79|25.1|21.98|25.28|22.16|24.89|21.77|0
1723015800000|2024-08-07 07:30:00|25.09|21.97|24.78|21.66|25.1|21.98|24.76|21.64|0
1723016100000|2024-08-07 07:35:00|24.75|21.63|24.52|21.4|24.77|21.65|24.35|21.23|0
1723016400000|2024-08-07 07:40:00|24.49|21.37|24.91|21.79|24.91|21.79|24.44|21.32|0
1723016700000|2024-08-07 07:45:00|24.9|21.78|24.84|21.72|25.15|22.03|24.75|21.63|0
1723017000000|2024-08-07 07:50:00|24.83|21.71|25.08|21.96|25.21|22.09|24.75|21.63|0
1723017300000|2024-08-07 07:55:00|25.07|21.95|23.28|20.16|25.09|21.97|23.2|20.08|0
1723017600000|2024-08-07 08:00:00|23.22|20.1|23.08|19.96|23.38|20.26|22.94|19.82|0
1723017900000|2024-08-07 08:05:00|23.07|19.95|22.76|19.64|23.08|19.96|22.73|19.61|0
1723018200000|2024-08-07 08:10:00|22.77|19.65|22.5|19.38|22.81|19.69|22.4|19.28|0
1723018500000|2024-08-07 08:15:00|22.51|19.39|22.45|19.33|22.59|19.47|22.33|19.21|0
1723018800000|2024-08-07 08:20:00|22.46|19.34|22.49|19.37|22.6|19.48|22.46|19.34|0
1723019100000|2024-08-07 08:25:00|22.44|19.32|22.43|19.31|22.59|19.47|22.4|19.28|0
1723019400000|2024-08-07 08:30:00|22.45|19.33|21.82|18.7|22.94|19.82|21.67|18.55|0
1723019700000|2024-08-07 08:35:00|21.83|18.71|21.79|18.67|21.92|18.8|21.68|18.56|0
1723020000000|2024-08-07 08:40:00|21.81|18.69|21.84|18.72|21.86|18.74|21.72|18.6|0
1723020300000|2024-08-07 08:45:00|21.85|18.73|21.5|18.38|21.85|18.73|21.49|18.37|0
1723020600000|2024-08-07 08:50:00|21.51|18.39|21.49|18.37|21.56|18.44|21.45|18.33|0
1723020900000|2024-08-07 08:55:00|21.47|18.35|21.35|18.23|21.5|18.38|21.35|18.23|0
1723021200000|2024-08-07 09:00:00|21.34|18.22|21.42|18.3|21.5|18.38|21.33|18.21|0
1723021500000|2024-08-07 09:05:00|21.4|18.28|21.09|17.97|21.86|18.74|20.96|17.84|0
1723021800000|2024-08-07 09:10:00|21.11|17.99|20.92|17.8|21.11|17.99|20.82|17.7|0
1723022100000|2024-08-07 09:15:00|20.94|17.82|21.08|17.96|21.13|18.01|20.94|17.82|0
1723022400000|2024-08-07 09:20:00|21.07|17.95|20.95|17.83|21.1|17.98|20.92|17.8|0
1723022700000|2024-08-07 09:25:00|20.96|17.84|20.73|17.61|20.96|17.84|20.7|17.58|0
1723023000000|2024-08-07 09:30:00|20.71|17.59|20.8|17.68|20.85|17.73|20.68|17.56|0
1723023300000|2024-08-07 09:35:00|20.79|17.67|20.45|17.33|20.8|17.68|20.4|17.28|0
1723023600000|2024-08-07 09:40:00|20.44|17.32|20.68|17.56|20.7|17.58|20.42|17.3|0
1723023900000|2024-08-07 09:45:00|20.67|17.55|20.72|17.6|20.83|17.71|20.62|17.5|0
1723024200000|2024-08-07 09:50:00|20.7|17.58|20.29|17.89|20.77|17.92|20.25|17.48|0
1723024500000|2024-08-07 09:55:00|20.3|17.9|20.2|17.8|20.36|17.96|20.18|17.78|0
1723024800000|2024-08-07 10:00:00|20.18|17.78|20.24|17.84|20.24|17.84|20.09|17.69|0
1723025100000|2024-08-07 10:05:00|20.23|17.83|20.14|17.74|20.27|17.87|20.13|17.73|0
1723025400000|2024-08-07 10:10:00|20.15|17.75|20.05|17.65|20.15|17.75|20.04|17.64|0
1723025700000|2024-08-07 10:15:00|20.03|17.63|20.12|17.72|20.14|17.74|20.03|17.63|0
1723026000000|2024-08-07 10:20:00|20.13|17.73|20.18|17.78|20.23|17.83|20.11|17.71|0
1723026300000|2024-08-07 10:25:00|20.17|17.77|20.05|17.65|20.21|17.81|20.03|17.63|0
1723026600000|2024-08-07 10:30:00|20.04|17.64|19.61|17.21|20.04|17.64|19.48|17.08|0
1723026900000|2024-08-07 10:35:00|19.6|17.2|19.56|17.16|19.63|17.23|19.54|17.14|0
1723027200000|2024-08-07 10:40:00|19.57|17.17|19.59|17.19|19.63|17.23|19.54|17.14|0
1723027500000|2024-08-07 10:45:00|19.6|17.2|19.51|17.11|19.62|17.22|19.51|17.11|0
1723027800000|2024-08-07 10:50:00|19.5|17.1|19.5|17.1|19.59|17.19|19.46|17.06|0
1723028100000|2024-08-07 10:55:00|19.49|17.09|19.51|17.11|19.51|17.11|19.44|17.04|0
1723028400000|2024-08-07 11:00:00|19.52|17.12|19.49|17.09|19.54|17.14|19.43|17.03|0
1723028700000|2024-08-07 11:05:00|19.48|17.08|19.43|17.03|19.54|17.14|19.42|17.02|0
1723029000000|2024-08-07 11:10:00|19.44|17.04|19.51|17.11|19.53|17.13|19.43|17.03|0
1723029300000|2024-08-07 11:15:00|19.52|17.12|19.36|16.96|19.54|17.14|19.34|16.94|0
1723029600000|2024-08-07 11:20:00|19.37|16.97|19.37|16.97|19.4|17|19.35|16.95|0
1723029900000|2024-08-07 11:25:00|19.36|16.96|19.52|17.12|19.52|17.12|19.36|16.96|0
1723030200000|2024-08-07 11:30:00|19.5|17.1|19.54|17.14|19.71|17.31|19.48|17.08|0
1723030500000|2024-08-07 11:35:00|19.55|17.15|19.58|17.18|19.65|17.25|19.55|17.15|0
1723030800000|2024-08-07 11:40:00|19.61|17.21|19.55|17.15|19.7|17.3|19.55|17.15|0
1723031100000|2024-08-07 11:45:00|19.54|17.14|19.72|17.32|19.74|17.34|19.52|17.12|0
1723031400000|2024-08-07 11:50:00|19.73|17.33|19.72|17.32|19.74|17.34|19.66|17.26|0
1723031700000|2024-08-07 11:55:00|19.73|17.33|19.81|17.41|19.87|17.47|19.67|17.27|0
1723032000000|2024-08-07 12:00:00|19.77|17.37|20.11|17.71|20.12|17.72|19.76|17.36|0
1723032300000|2024-08-07 12:05:00|20.15|17.75|20.06|17.66|20.22|17.82|20.04|17.64|0
1723032600000|2024-08-07 12:10:00|20.05|17.65|19.98|17.58|20.14|17.74|19.98|17.58|0
1723032900000|2024-08-07 12:15:00|19.99|17.59|19.98|17.58|20.06|17.66|19.94|17.54|0
1723033200000|2024-08-07 12:20:00|19.99|17.59|20.18|17.78|20.18|17.78|19.97|17.57|0
1723033500000|2024-08-07 12:25:00|20.17|17.77|20.16|17.76|20.18|17.78|20.01|17.61|0
1723033800000|2024-08-07 12:30:00|20.05|17.65|19.91|17.51|20.07|17.67|19.88|17.48|0
1723034100000|2024-08-07 12:35:00|19.89|17.49|19.81|17.41|19.94|17.54|19.79|17.39|0
1723034400000|2024-08-07 12:40:00|19.82|17.42|19.83|17.43|19.87|17.47|19.76|17.36|0
1723034700000|2024-08-07 12:45:00|19.82|17.42|19.57|17.17|19.99|17.59|19.56|17.16|0
1723035000000|2024-08-07 12:50:00|19.58|17.18|19.72|17.32|19.73|17.33|19.57|17.17|0
1723035300000|2024-08-07 12:55:00|19.73|17.33|19.61|17.21|19.76|17.36|19.59|17.19|0
1723035600000|2024-08-07 13:00:00|19.62|17.22|19.73|17.33|19.73|17.33|19.53|17.13|0
1723035900000|2024-08-07 13:05:00|19.71|17.31|19.59|17.19|19.75|17.35|19.59|17.19|0
1723036200000|2024-08-07 13:10:00|19.6|17.2|19.8|17.4|19.85|17.45|19.58|17.18|0
1723036500000|2024-08-07 13:15:00|19.81|17.41|19.71|17.31|19.86|17.46|19.67|17.27|0
1723036800000|2024-08-07 13:20:00|19.69|17.29|19.61|17.21|19.7|17.3|19.6|17.2|0
1723037100000|2024-08-07 13:25:00|19.6|17.2|19.52|17.12|19.62|17.22|19.49|17.09|0
1723037400000|2024-08-07 13:30:00|19.54|17.14|19.5|17.1|19.71|17.31|19.31|16.91|0
1723037700000|2024-08-07 13:35:00|19.47|17.07|18.97|16.57|19.62|17.22|18.85|16.45|0
1723038000000|2024-08-07 13:40:00|19.03|16.63|18.98|16.58|19.2|16.8|18.9|16.5|0
1723038300000|2024-08-07 13:45:00|18.95|16.55|18.76|16.36|19.18|16.78|18.7|16.3|0
1723038600000|2024-08-07 13:50:00|18.74|16.34|18.71|16.31|18.85|16.45|18.65|16.25|0
1723038900000|2024-08-07 13:55:00|18.69|16.29|18.44|16.04|18.87|16.47|18.4|16|0
1723039200000|2024-08-07 14:00:00|18.45|16.05|18.73|16.33|18.73|16.33|18.26|15.86|0
1723039500000|2024-08-07 14:05:00|18.74|16.34|18.46|16.06|18.87|16.47|18.43|16.03|0
1723039800000|2024-08-07 14:10:00|18.44|16.04|18.7|16.3|18.75|16.35|18.39|15.99|0
1723040100000|2024-08-07 14:15:00|18.69|16.29|19.17|16.77|19.27|16.87|18.55|16.15|0
1723040400000|2024-08-07 14:20:00|19.15|16.75|18.92|16.52|19.15|16.75|18.66|16.26|0
1723040700000|2024-08-07 14:25:00|18.9|16.5|19.06|16.66|19.25|16.85|18.85|16.45|0
1723041000000|2024-08-07 14:30:00|19.11|16.71|19.11|16.71|19.17|16.77|18.84|16.44|0
1723041300000|2024-08-07 14:35:00|19.12|16.72|19.24|16.84|19.25|16.85|18.97|16.57|0
1723041600000|2024-08-07 14:40:00|19.18|16.78|18.74|16.34|19.24|16.84|18.74|16.34|0
1723041900000|2024-08-07 14:45:00|18.73|16.33|18.7|16.3|19.01|16.61|18.54|16.14|0
1723042200000|2024-08-07 14:50:00|18.73|16.33|18.84|16.44|18.9|16.5|18.63|16.23|0
1723042500000|2024-08-07 14:55:00|18.85|16.45|18.8|16.4|18.89|16.49|18.7|16.3|0
1723042800000|2024-08-07 15:00:00|18.78|16.38|18.63|16.23|18.96|16.56|18.6|16.2|0
1723043100000|2024-08-07 15:05:00|18.66|16.26|18.68|16.28|18.74|16.34|18.55|16.15|0
1723043400000|2024-08-07 15:10:00|18.66|16.26|18.71|16.31|19.06|16.66|18.61|16.21|0
1723043700000|2024-08-07 15:15:00|18.72|16.32|18.86|16.46|19|16.6|18.61|16.21|0
1723044000000|2024-08-07 15:20:00|18.89|16.49|18.92|16.52|18.95|16.55|18.77|16.37|0
1723044300000|2024-08-07 15:25:00|18.94|16.54|18.77|16.37|19.03|16.63|18.72|16.32|0
1723044600000|2024-08-07 15:30:00|18.78|16.38|18.78|16.38|18.85|16.45|18.65|16.25|0
1723044900000|2024-08-07 15:35:00|18.76|16.36|18.75|16.35|18.81|16.41|18.62|16.22|0
1723045200000|2024-08-07 15:40:00|18.76|16.36|18.89|16.49|18.96|16.56|18.35|15.95|0
1723045500000|2024-08-07 15:45:00|18.91|16.51|19.18|16.78|19.35|16.95|18.66|16.26|0
1723045800000|2024-08-07 15:50:00|19.19|16.79|19.3|16.9|19.37|16.97|19.09|16.69|0
1723046100000|2024-08-07 15:55:00|19.28|16.88|19.29|16.89|19.39|16.99|19.2|16.8|0
1723046400000|2024-08-07 16:00:00|19.28|16.88|19.97|17.57|20.11|17.71|19.28|16.88|0
1723046700000|2024-08-07 16:05:00|20|17.6|20.76|18.36|20.88|18.48|19.52|17.12|0
1723047000000|2024-08-07 16:10:00|20.8|18.4|20.49|18.09|20.85|18.45|20.48|18.08|0
1723047300000|2024-08-07 16:15:00|20.51|18.11|20.62|18.22|20.64|18.24|20.46|18.06|0
1723047600000|2024-08-07 16:20:00|20.65|18.25|20.33|17.93|20.83|18.43|20.3|17.9|0
1723047900000|2024-08-07 16:25:00|20.32|17.92|20.38|17.98|20.49|18.09|20.22|17.82|0
1723048200000|2024-08-07 16:30:00|20.37|17.97|20.32|17.92|20.54|18.14|20.32|17.92|0
1723048500000|2024-08-07 16:35:00|20.35|17.95|20.74|18.34|20.74|18.34|20.34|17.94|0
1723048800000|2024-08-07 16:40:00|20.72|18.32|21.35|18.95|21.35|18.95|20.59|18.19|0
1723049100000|2024-08-07 16:45:00|21.33|18.93|22.9|20.5|22.92|20.52|21.33|18.93|0
1723049400000|2024-08-07 16:50:00|22.94|20.54|23.19|20.79|23.27|20.87|22.77|20.37|0
1723049700000|2024-08-07 16:55:00|23.21|20.81|23.21|20.81|23.28|20.88|22.98|20.58|0
1723050000000|2024-08-07 17:00:00|23.2|20.8|23.34|20.94|23.49|21.09|23.07|20.67|0
1723050300000|2024-08-07 17:05:00|23.35|20.95|23.71|21.31|23.71|21.31|23.2|20.8|0
1723050600000|2024-08-07 17:10:00|23.72|21.32|25.27|22.87|25.31|22.91|23.43|21.03|0
1723050900000|2024-08-07 17:15:00|25.21|22.81|25.85|23.45|26.06|23.66|25.21|22.81|0
1723051200000|2024-08-07 17:20:00|25.87|23.47|25.01|22.61|25.87|23.47|25.01|22.61|0
1723051500000|2024-08-07 17:25:00|24.98|22.58|26.08|23.68|26.5|24.1|22.8|20.4|0
1723051800000|2024-08-07 17:30:00|26.06|23.66|26.1|23.7|26.38|23.98|26.05|23.65|0
1723052100000|2024-08-07 17:35:00|26.08|23.68|26.08|23.68|26.4|24|25.8|23.4|0
1723052400000|2024-08-07 17:40:00|26.1|23.7|26.11|23.71|26.16|23.76|25.65|23.25|0
1723052700000|2024-08-07 17:45:00|26.14|23.74|26.62|24.62|26.62|24.62|25.54|23.54|0
1723053000000|2024-08-07 17:50:00|26.54|24.54|27.87|25.87|28.38|26.38|26.45|24.45|0
1723053300000|2024-08-07 17:55:00|27.91|25.91|28.03|26.03|28.31|26.31|27.91|25.91|0
1723053600000|2024-08-07 18:00:00|28.11|26.11|28.51|26.51|28.59|26.59|27.79|25.79|0
1723053900000|2024-08-07 18:05:00|28.52|26.52|28.97|26.97|29.01|27.01|28.42|26.42|0
1723054200000|2024-08-07 18:10:00|28.98|26.98|29.57|27.57|29.61|27.61|28.79|26.79|0
1723054500000|2024-08-07 18:15:00|29.62|27.62|30.71|28.71|31.17|29.17|29.54|27.54|0
1723054800000|2024-08-07 18:20:00|30.67|28.67|30.34|28.34|30.78|28.78|30.17|28.17|0
1723055100000|2024-08-07 18:25:00|30.29|28.29|29.53|27.53|30.3|28.3|29.49|27.49|0
1723055400000|2024-08-07 18:30:00|29.7|27.7|30.03|28.03|30.14|28.14|29.57|27.57|0
1723055700000|2024-08-07 18:35:00|30.02|28.02|30.08|28.08|30.21|28.21|29.73|27.73|0
1723056000000|2024-08-07 18:40:00|30.1|28.1|29.95|27.95|30.13|28.13|29.63|27.63|0
1723056300000|2024-08-07 18:45:00|29.94|27.94|30.21|28.21|30.54|28.54|29.76|27.76|0
1723056600000|2024-08-07 18:50:00|30.22|28.22|30.6|28.6|30.75|28.75|29.81|27.81|0
1723056900000|2024-08-07 18:55:00|30.59|28.59|30.48|28.48|30.62|28.62|30.21|28.21|0
1723057200000|2024-08-07 19:00:00|30.5|28.5|29.38|27.38|30.54|28.54|29.38|27.38|0
1723057500000|2024-08-07 19:05:00|29.37|27.37|27.49|25.49|30.31|28.31|27.11|25.11|0
1723057800000|2024-08-07 19:10:00|27.52|25.52|27.89|25.89|27.95|25.95|27.29|25.29|0
1723058100000|2024-08-07 19:15:00|27.83|25.83|27.53|25.53|27.84|25.84|27.47|25.47|0
1723058400000|2024-08-07 19:20:00|27.54|25.54|27.78|25.78|27.91|25.91|27.23|25.23|0
1723058700000|2024-08-07 19:25:00|27.81|25.81|28.15|26.15|28.48|26.48|27.55|25.55|0
1723059000000|2024-08-07 19:30:00|28.19|26.19|28.54|26.54|28.71|26.71|28.18|26.18|0
1723059300000|2024-08-07 19:35:00|28.55|26.55|28.45|26.45|28.61|26.61|28.12|26.12|0
1723059600000|2024-08-07 19:40:00|28.44|26.44|28.78|26.78|28.89|26.89|28.44|26.44|0
1723059900000|2024-08-07 19:45:00|28.77|26.77|28.5|26.5|28.8|26.8|28.43|26.43|0
1723060200000|2024-08-07 19:50:00|28.57|26.57|29.46|27.46|29.55|27.55|28.45|26.45|0
1723060500000|2024-08-07 19:55:00|29.37|27.37|30.05|28.05|30.31|28.31|29.19|27.19|0
1723060800000|2024-08-07 20:00:00|29.95|27.95|30.1|28.1|30.24|28.24|29.86|27.86|0
1723061100000|2024-08-07 20:05:00|30.08|28.08|29.9|27.9|30.08|28.08|29.86|27.86|0
1723061400000|2024-08-07 20:10:00|29.91|27.91|29.96|27.96|29.96|27.96|29.74|27.74|0
1723061700000|2024-08-07 20:15:00|30.32|27.52|30.44|27.64|30.51|27.71|30.3|27.5|0
1723062000000|2024-08-07 20:20:00|30.43|27.63|30.99|28.19|31|28.2|30.43|27.63|0
1723062300000|2024-08-07 20:25:00|30.95|28.15|31.09|28.29|31.28|28.48|30.93|28.13|0
1723062600000|2024-08-07 20:30:00|31.11|28.31|31.15|28.35|31.19|28.39|30.95|28.15|0
1723062900000|2024-08-07 20:35:00|31.14|28.34|30.95|28.15|31.14|28.34|30.95|28.15|0
1723063200000|2024-08-07 20:40:00|30.92|28.12|31.19|28.39|31.2|28.4|30.91|28.11|0
1723063500000|2024-08-07 20:45:00|31.2|28.4|31.46|28.66|31.5|28.7|31.14|28.34|0
1723063800000|2024-08-07 20:50:00|31.47|28.67|31.53|28.73|31.58|28.78|30.67|27.87|0
1723064100000|2024-08-07 20:55:00|31.57|28.77|31.99|29.19|32.26|29.46|31.54|28.74|0
1723064400000|2024-08-07 21:00:00|31.88|29.08|32|29.2|32.01|29.21|31.88|29.08|0
1723064700000|2024-08-07 21:05:00|31.99|29.19|31.94|29.14|31.99|29.19|31.91|29.11|0
1723065000000|2024-08-07 21:10:00|31.93|29.13|32.05|29.25|32.05|29.25|31.89|29.09|0
1723065300000|2024-08-07 21:15:00|32.02|29.22|31.74|28.94|32.02|29.22|31.65|28.85|0
1723065600000|2024-08-07 21:20:00|31.69|28.89|31.68|28.88|31.77|28.97|31.67|28.87|0
1723065900000|2024-08-07 21:25:00|31.67|28.87|31.72|28.92|31.73|28.93|31.67|28.87|0
1723066200000|2024-08-07 21:30:00|31.71|28.91|31.71|28.91|31.75|28.95|31.71|28.91|0
1723066500000|2024-08-07 21:35:00|31.72|28.92|31.71|28.91|31.74|28.94|31.71|28.91|0
1723066800000|2024-08-07 21:40:00|31.7|28.9|31.7|28.9|31.71|28.91|31.69|28.89|0
1723067100000|2024-08-07 21:45:00|31.69|28.89|31.69|28.89|31.7|28.9|31.68|28.88|0
1723067400000|2024-08-07 21:50:00|31.7|28.9|31.69|28.89|31.7|28.9|31.69|28.89|0
1723067700000|2024-08-07 21:55:00|31.67|28.87|31.68|28.88|31.72|28.92|31.65|28.85|0
1723068000000|2024-08-07 22:00:00|31.54|28.74|31.81|29.01|31.81|29.01|31.28|28.48|0
1723068300000|2024-08-07 22:05:00|31.76|28.96|31.49|28.69|31.77|28.97|31.49|28.69|0
1723068600000|2024-08-07 22:10:00|31.5|28.7|31.89|29.09|31.89|29.09|31.5|28.7|0
1723068900000|2024-08-07 22:15:00|31.88|29.08|31.47|28.67|31.88|29.08|31.43|28.63|0
1723069200000|2024-08-07 22:20:00|31.43|28.63|31.43|28.63|31.56|28.76|31.38|28.58|0
1723069500000|2024-08-07 22:25:00|31.42|28.62|31.19|28.39|31.47|28.67|31.15|28.35|0
1723069800000|2024-08-07 22:30:00|31.18|28.38|31.08|28.28|31.2|28.4|31.06|28.26|0
1723070100000|2024-08-07 22:35:00|31.06|28.26|31.16|28.36|31.29|28.49|31.05|28.25|0
1723070400000|2024-08-07 22:40:00|31.14|28.34|31.28|28.48|31.31|28.51|31.1|28.3|0
1723070700000|2024-08-07 22:45:00|31.29|28.49|31.59|28.79|31.63|28.83|31.26|28.46|0
1723071000000|2024-08-07 22:50:00|31.54|28.74|31.48|28.68|31.58|28.78|31.42|28.62|0
1723071300000|2024-08-07 22:55:00|31.5|28.7|31.37|28.57|31.52|28.72|31.16|28.36|0
1723071600000|2024-08-07 23:00:00|31.36|28.56|31.34|28.54|31.43|28.63|31.29|28.49|0
1723071900000|2024-08-07 23:05:00|31.3|28.5|31.61|28.81|31.67|28.87|31.3|28.5|0
1723072200000|2024-08-07 23:10:00|31.59|28.79|31.55|28.75|31.6|28.8|31.41|28.61|0
1723072500000|2024-08-07 23:15:00|31.56|28.76|31.57|28.77|31.64|28.84|31.54|28.74|0
1723072800000|2024-08-07 23:20:00|31.58|28.78|31.89|29.09|31.91|29.11|31.57|28.77|0
1723073100000|2024-08-07 23:25:00|31.9|29.1|32.25|29.45|32.36|29.56|31.9|29.1|0
1723073400000|2024-08-07 23:30:00|32.28|29.48|32.35|29.55|32.59|29.79|32.13|29.33|0
1723073700000|2024-08-07 23:35:00|32.38|29.58|32.99|30.19|33.04|30.24|32.36|29.56|0
1723074000000|2024-08-07 23:40:00|32.94|30.14|32.69|29.89|33.01|30.21|32.66|29.86|0
1723074300000|2024-08-07 23:45:00|32.71|29.91|32.29|29.49|32.72|29.92|32.23|29.43|0
1723074600000|2024-08-07 23:50:00|32.27|29.47|32.44|29.64|32.44|29.64|32.22|29.42|0
1723074900000|2024-08-07 23:55:00|32.42|29.62|31.97|29.17|32.48|29.68|31.97|29.17|0
1723075200000|2024-08-08 00:00:00|31.93|29.13|31.49|28.69|32.13|29.33|31.43|28.63|0
1723075500000|2024-08-08 00:05:00|31.5|28.7|31.51|28.71|31.65|28.85|31.4|28.6|0
1723075800000|2024-08-08 00:10:00|31.5|28.7|31.73|28.93|31.73|28.93|31.48|28.68|0
1723076100000|2024-08-08 00:15:00|31.33|29.33|30.62|28.62|31.33|29.33|30.62|28.62|0
1723076400000|2024-08-08 00:20:00|30.64|28.64|30.8|28.8|30.9|28.9|30.54|28.54|0
1723076700000|2024-08-08 00:25:00|30.78|28.78|31.96|29.96|32.05|30.05|30.63|28.63|0
1723077000000|2024-08-08 00:30:00|31.97|29.97|31.98|29.98|32.02|30.02|31.63|29.63|0
1723077300000|2024-08-08 00:35:00|32|30|32.31|30.31|32.38|30.38|31.98|29.98|0
1723077600000|2024-08-08 00:40:00|32.29|30.29|32.38|30.38|32.5|30.5|32.09|30.09|0
1723077900000|2024-08-08 00:45:00|32.4|30.4|32.41|30.41|32.54|30.54|32.33|30.33|0
1723078200000|2024-08-08 00:50:00|32.42|30.42|32.54|30.54|32.7|30.7|32.21|30.21|0
1723078500000|2024-08-08 00:55:00|32.56|30.56|32.49|30.49|32.72|30.72|32.42|30.42|0
1723078800000|2024-08-08 01:00:00|32.47|30.47|32.28|30.28|32.58|30.58|32.25|30.25|0
1723079100000|2024-08-08 01:05:00|32.26|30.26|32.27|30.27|32.3|30.3|32.11|30.11|0
1723079400000|2024-08-08 01:10:00|32.3|30.3|32.15|30.15|32.3|30.3|32.11|30.11|0
1723079700000|2024-08-08 01:15:00|32.12|30.12|31.8|29.8|32.17|30.17|31.73|29.73|0
1723080000000|2024-08-08 01:20:00|31.79|29.79|31.88|29.88|31.99|29.99|31.7|29.7|0
1723080300000|2024-08-08 01:25:00|31.85|29.85|31.76|29.76|31.85|29.85|31.7|29.7|0
1723080600000|2024-08-08 01:30:00|31.74|29.74|31.94|29.94|32.08|30.08|31.7|29.7|0
1723080900000|2024-08-08 01:35:00|31.96|29.96|31.97|29.97|32.04|30.04|31.91|29.91|0
1723081200000|2024-08-08 01:40:00|31.96|29.96|32.08|30.08|32.13|30.13|31.94|29.94|0
1723081500000|2024-08-08 01:45:00|32.09|30.09|32.02|30.02|32.21|30.21|32|30|0
1723081800000|2024-08-08 01:50:00|32.04|30.04|31.71|29.71|32.13|30.13|31.69|29.69|0
1723082100000|2024-08-08 01:55:00|31.7|29.7|31.77|29.77|31.8|29.8|31.69|29.69|0
1723082400000|2024-08-08 02:00:00|31.76|29.76|31.61|29.61|31.76|29.76|31.4|29.4|0
1723082700000|2024-08-08 02:05:00|31.62|29.62|31.42|29.42|31.64|29.64|31.26|29.26|0
1723083000000|2024-08-08 02:10:00|31.4|29.4|31.31|29.31|31.52|29.52|31.31|29.31|0
1723083300000|2024-08-08 02:15:00|31.32|29.32|30.7|28.7|31.41|29.41|30.61|28.61|0
1723083600000|2024-08-08 02:20:00|30.71|28.71|30.52|28.52|30.73|28.73|30.52|28.52|0
1723083900000|2024-08-08 02:25:00|30.53|28.53|30.69|28.69|30.69|28.69|30.52|28.52|0
1723084200000|2024-08-08 02:30:00|30.7|28.7|30.78|28.78|30.82|28.82|30.64|28.64|0
1723084500000|2024-08-08 02:35:00|30.75|28.75|30.65|28.65|30.78|28.78|30.53|28.53|0
1723084800000|2024-08-08 02:40:00|30.64|28.64|30.66|28.66|30.72|28.72|30.57|28.57|0
1723085100000|2024-08-08 02:45:00|30.65|28.65|30.63|28.63|30.74|28.74|30.62|28.62|0
1723085400000|2024-08-08 02:50:00|30.64|28.64|30.63|28.63|30.65|28.65|30.52|28.52|0
1723085700000|2024-08-08 02:55:00|30.64|28.64|30.6|28.6|30.65|28.65|30.52|28.52|0
1723086000000|2024-08-08 03:00:00|30.57|28.57|30.15|28.15|30.57|28.57|30.11|28.11|0
1723086300000|2024-08-08 03:05:00|30.16|28.16|30.16|28.16|30.22|28.22|30.13|28.13|0
1723086600000|2024-08-08 03:10:00|30.17|28.17|30.1|28.1|30.26|28.26|30.1|28.1|0
1723086900000|2024-08-08 03:15:00|30.09|28.09|30.17|28.17|30.17|28.17|30.09|28.09|0
1723087200000|2024-08-08 03:20:00|30.15|28.15|29.98|27.98|30.15|28.15|29.86|27.86|0
1723087500000|2024-08-08 03:25:00|29.97|27.97|29.99|27.99|30.01|28.01|29.86|27.86|0
1723087800000|2024-08-08 03:30:00|29.95|27.95|29.94|27.94|29.97|27.97|29.87|27.87|0
1723088100000|2024-08-08 03:35:00|29.93|27.93|29.93|27.93|30|28|29.87|27.87|0
1723088400000|2024-08-08 03:40:00|29.94|27.94|29.92|27.92|29.98|27.98|29.87|27.87|0
1723088700000|2024-08-08 03:45:00|29.91|27.91|29.87|27.87|29.93|27.93|29.79|27.79|0
1723089000000|2024-08-08 03:50:00|29.86|27.86|29.98|27.98|30.1|28.1|29.8|27.8|0
1723089300000|2024-08-08 03:55:00|29.96|27.96|30.28|28.28|30.5|28.5|29.96|27.96|0
1723089600000|2024-08-08 04:00:00|30.25|28.25|30.53|28.53|30.53|28.53|30.2|28.2|0
1723089900000|2024-08-08 04:05:00|30.52|28.52|30.49|28.49|30.73|28.73|30.43|28.43|0
1723090200000|2024-08-08 04:10:00|30.45|28.45|30.33|28.33|30.45|28.45|30.23|28.23|0
1723090500000|2024-08-08 04:15:00|30.34|28.34|30.19|28.19|30.39|28.39|30.04|28.04|0
1723090800000|2024-08-08 04:20:00|30.22|28.22|30.22|28.22|30.23|28.23|30.13|28.13|0
1723091100000|2024-08-08 04:25:00|30.18|28.18|30.45|28.45|30.53|28.53|30.16|28.16|0
1723091400000|2024-08-08 04:30:00|30.43|28.43|30.47|28.47|30.53|28.53|30.33|28.33|0
1723091700000|2024-08-08 04:35:00|30.49|28.49|30.71|28.71|30.82|28.82|30.39|28.39|0
1723092000000|2024-08-08 04:40:00|30.72|28.72|30.7|28.7|30.8|28.8|30.59|28.59|0
1723092300000|2024-08-08 04:45:00|30.71|28.71|30.79|28.79|30.86|28.86|30.65|28.65|0
1723092600000|2024-08-08 04:50:00|30.78|28.78|30.63|28.63|30.81|28.81|30.57|28.57|0
1723092900000|2024-08-08 04:55:00|30.64|28.64|30.47|28.47|30.67|28.67|30.42|28.42|0
1723093200000|2024-08-08 05:00:00|30.46|28.46|30.32|28.32|30.5|28.5|30.17|28.17|0
1723093500000|2024-08-08 05:05:00|30.31|28.31|30.27|28.27|30.39|28.39|30.16|28.16|0
1723093800000|2024-08-08 05:10:00|30.26|28.26|30.32|28.32|30.33|28.33|30.15|28.15|0
1723094100000|2024-08-08 05:15:00|30.31|28.31|30.46|28.46|30.61|28.61|30.23|28.23|0
1723094400000|2024-08-08 05:20:00|30.45|28.45|30.56|28.56|30.66|28.66|30.45|28.45|0
1723094700000|2024-08-08 05:25:00|30.55|28.55|30.5|28.5|30.59|28.59|30.4|28.4|0
1723095000000|2024-08-08 05:30:00|30.47|28.47|30.5|28.5|30.51|28.51|30.34|28.34|0
1723095300000|2024-08-08 05:35:00|30.52|28.52|30.97|28.97|30.98|28.98|30.46|28.46|0
1723095600000|2024-08-08 05:40:00|30.95|28.95|30.87|28.87|31.13|29.13|30.66|28.66|0
1723095900000|2024-08-08 05:45:00|30.88|28.88|30.77|28.77|30.89|28.89|30.65|28.65|0
1723096200000|2024-08-08 05:50:00|30.79|28.79|30.99|28.99|31|29|30.75|28.75|0
1723096500000|2024-08-08 05:55:00|30.98|28.98|31.11|29.11|31.12|29.12|30.83|28.83|0
1723096800000|2024-08-08 06:00:00|31.04|29.04|31.11|29.11|31.25|29.25|30.88|28.88|0
1723097100000|2024-08-08 06:05:00|31.06|29.06|30.9|28.9|31.09|29.09|30.86|28.86|0
1723097400000|2024-08-08 06:10:00|30.89|28.89|30.77|28.77|30.92|28.92|30.58|28.58|0
1723097700000|2024-08-08 06:15:00|30.78|28.78|30.34|28.34|30.85|28.85|30.34|28.34|0
1723098000000|2024-08-08 06:20:00|30.36|28.36|29.88|27.88|30.36|28.36|29.86|27.86|0
1723098300000|2024-08-08 06:25:00|29.87|27.87|30|28|30.16|28.16|29.86|27.86|0
1723098600000|2024-08-08 06:30:00|29.99|27.99|29.99|27.99|30.07|28.07|29.92|27.92|0
1723098900000|2024-08-08 06:35:00|29.96|27.96|30.03|28.03|30.14|28.14|29.94|27.94|0
1723099200000|2024-08-08 06:40:00|30.05|28.05|30.12|28.12|30.22|28.22|30|28|0
1723099500000|2024-08-08 06:45:00|30.14|28.14|30.2|28.2|30.42|28.42|30.14|28.14|0
1723099800000|2024-08-08 06:50:00|30.21|28.21|30.13|28.13|30.24|28.24|30.05|28.05|0
1723100100000|2024-08-08 06:55:00|30.14|28.14|30|28|30.14|28.14|29.93|27.93|0
1723100400000|2024-08-08 07:00:00|29.95|27.95|30.63|28.63|31.16|29.16|29.95|27.95|0
1723100700000|2024-08-08 07:05:00|30.59|28.59|30.14|28.14|30.61|28.61|30.09|28.09|0
1723101000000|2024-08-08 07:10:00|30.16|28.16|30.51|28.51|30.56|28.56|30.16|28.16|0
1723101300000|2024-08-08 07:15:00|30.55|28.55|30.47|28.47|30.7|28.7|30.36|28.36|0
1723101600000|2024-08-08 07:20:00|30.45|28.45|30.85|28.85|30.88|28.88|30.45|28.45|0
1723101900000|2024-08-08 07:25:00|30.84|28.84|31.15|29.15|31.33|29.33|30.81|28.81|0
1723102200000|2024-08-08 07:30:00|31.19|29.19|31.7|29.7|31.91|29.91|30.76|28.76|0
1723102500000|2024-08-08 07:35:00|31.68|29.68|31.52|29.52|31.83|29.83|31.5|29.5|0
1723102800000|2024-08-08 07:40:00|31.55|29.55|32.66|30.66|32.68|30.68|31.33|29.33|0
1723103100000|2024-08-08 07:45:00|32.64|30.64|32.32|30.32|32.66|30.66|32.24|30.24|0
1723103400000|2024-08-08 07:50:00|32.33|30.33|32.51|30.51|32.65|30.65|32.19|30.19|0
1723103700000|2024-08-08 07:55:00|32.49|30.49|32.42|30.42|32.58|30.58|32.27|30.27|0
1723104000000|2024-08-08 08:00:00|32.44|30.44|32.12|30.12|32.5|30.5|32.03|30.03|0
1723104300000|2024-08-08 08:05:00|32.16|30.16|31.79|29.79|32.43|30.43|31.57|29.57|0
1723104600000|2024-08-08 08:10:00|31.78|29.78|31.6|29.6|32.01|30.01|31.57|29.57|0
1723104900000|2024-08-08 08:15:00|31.64|29.64|31.54|29.54|31.78|29.78|31.46|29.46|0
1723105200000|2024-08-08 08:20:00|31.55|29.55|31.86|29.86|31.87|29.87|31.53|29.53|0
1723105500000|2024-08-08 08:25:00|31.87|29.87|31.89|29.89|31.94|29.94|31.66|29.66|0
1723105800000|2024-08-08 08:30:00|31.91|29.91|31.62|29.62|31.96|29.96|31.62|29.62|0
1723106100000|2024-08-08 08:35:00|31.64|29.64|31.66|29.66|31.71|29.71|31.51|29.51|0
1723106400000|2024-08-08 08:40:00|31.65|29.65|31.21|29.21|31.68|29.68|31.17|29.17|0
1723106700000|2024-08-08 08:45:00|31.24|29.24|30.96|28.96|31.24|29.24|30.96|28.96|0
1723107000000|2024-08-08 08:50:00|30.94|28.94|30.91|28.91|31.04|29.04|30.83|28.83|0
1723107300000|2024-08-08 08:55:00|30.92|28.92|30.63|28.63|31.11|29.11|30.61|28.61|0
1723107600000|2024-08-08 09:00:00|30.62|28.62|30.57|28.57|30.66|28.66|30.37|28.37|0
1723107900000|2024-08-08 09:05:00|30.53|28.53|30.58|28.58|30.83|28.83|30.48|28.48|0
1723108200000|2024-08-08 09:10:00|30.61|28.61|30.54|28.54|30.7|28.7|30.54|28.54|0
1723108500000|2024-08-08 09:15:00|30.52|28.52|30.63|28.63|30.74|28.74|30.47|28.47|0
1723108800000|2024-08-08 09:20:00|30.65|28.65|30.85|28.85|30.88|28.88|30.57|28.57|0
1723109100000|2024-08-08 09:25:00|30.86|28.86|30.82|28.82|30.91|28.91|30.76|28.76|0
1723109400000|2024-08-08 09:30:00|30.83|28.83|30.52|28.52|30.88|28.88|30.52|28.52|0
1723109700000|2024-08-08 09:35:00|30.51|28.51|30.7|28.7|30.77|28.77|30.51|28.51|0
1723110000000|2024-08-08 09:40:00|30.69|28.69|31.44|29.44|31.44|29.44|30.47|28.47|0
1723110300000|2024-08-08 09:45:00|31.43|29.43|31.74|29.74|31.74|29.74|31.42|29.42|0
1723110600000|2024-08-08 09:50:00|31.78|29.78|31.71|29.71|32.15|30.15|31.17|29.17|0
1723110900000|2024-08-08 09:55:00|31.69|29.69|31.76|29.76|31.77|29.77|31.6|29.6|0
1723111200000|2024-08-08 10:00:00|31.75|29.75|31.9|29.9|31.9|29.9|31.56|29.56|0
1723111500000|2024-08-08 10:05:00|31.89|29.89|31.87|29.87|32.08|30.08|31.75|29.75|0
1723111800000|2024-08-08 10:10:00|31.86|29.86|31.46|29.46|31.88|29.88|31.43|29.43|0
1723112100000|2024-08-08 10:15:00|31.45|29.45|31.18|29.18|31.67|29.67|31.13|29.13|0
1723112400000|2024-08-08 10:20:00|31.17|29.17|31.06|29.06|31.21|29.21|31|29|0
1723112700000|2024-08-08 10:25:00|31.05|29.05|31.12|29.12|31.32|29.32|30.97|28.97|0
1723113000000|2024-08-08 10:30:00|31.11|29.11|31|29|31.24|29.24|30.97|28.97|0
1723113300000|2024-08-08 10:35:00|31.05|29.05|31.11|29.11|31.17|29.17|31|29|0
1723113600000|2024-08-08 10:40:00|31.1|29.1|31.18|29.18|31.18|29.18|31|29|0
1723113900000|2024-08-08 10:45:00|31.17|29.17|30.78|28.78|31.17|29.17|30.71|28.71|0
1723114200000|2024-08-08 10:50:00|30.76|28.76|30.89|28.89|30.96|28.96|30.64|28.64|0
1723114500000|2024-08-08 10:55:00|30.87|28.87|30.86|28.86|31.05|29.05|30.8|28.8|0
1723114800000|2024-08-08 11:00:00|30.85|28.85|31|29|31.14|29.14|30.84|28.84|0
1723115100000|2024-08-08 11:05:00|31.01|29.01|30.79|28.79|31.01|29.01|30.79|28.79|0
1723115400000|2024-08-08 11:10:00|30.78|28.78|30.13|28.13|30.97|28.97|30.13|28.13|0
1723115700000|2024-08-08 11:15:00|30.15|28.15|29.68|27.68|30.15|28.15|29.23|27.23|0
1723116000000|2024-08-08 11:20:00|29.73|27.73|29.9|27.9|30.02|28.02|29.72|27.72|0
1723116300000|2024-08-08 11:25:00|29.91|27.91|29.95|27.95|29.99|27.99|29.85|27.85|0
1723116600000|2024-08-08 11:30:00|29.97|27.97|29.87|27.87|30.1|28.1|29.85|27.85|0
1723116900000|2024-08-08 11:35:00|29.84|27.84|29.85|27.85|30|28|29.78|27.78|0
1723117200000|2024-08-08 11:40:00|29.84|27.84|29.71|27.71|29.91|27.91|29.7|27.7|0
1723117500000|2024-08-08 11:45:00|29.72|27.72|29.68|27.68|29.82|27.82|29.61|27.61|0
1723117800000|2024-08-08 11:50:00|29.67|27.67|29.65|27.65|29.74|27.74|29.49|27.49|0
1723118100000|2024-08-08 11:55:00|29.66|27.66|29.61|27.61|29.76|27.76|29.61|27.61|0
1723118400000|2024-08-08 12:00:00|29.6|27.6|29.38|27.38|29.67|27.67|29.2|27.2|0
1723118700000|2024-08-08 12:05:00|29.37|27.37|29.28|27.28|29.4|27.4|29.25|27.25|0
1723119000000|2024-08-08 12:10:00|29.27|27.27|29.22|27.22|29.36|27.36|29.17|27.17|0
1723119300000|2024-08-08 12:15:00|29.23|27.23|29.37|27.37|29.37|27.37|29.19|27.19|0
1723119600000|2024-08-08 12:20:00|29.35|27.35|29.53|27.53|29.59|27.59|29.3|27.3|0
1723119900000|2024-08-08 12:25:00|29.52|27.52|29.63|27.63|29.89|27.89|29.32|27.32|0
1723120200000|2024-08-08 12:30:00|29.66|27.66|27.3|25.3|29.78|27.78|27.26|25.26|0
1723120500000|2024-08-08 12:35:00|27.27|25.27|26.17|24.17|27.48|25.48|25.98|23.98|0
1723120800000|2024-08-08 12:40:00|26.14|24.14|26.15|24.15|26.22|24.22|25.89|23.89|0
1723121100000|2024-08-08 12:45:00|26.14|24.14|26.68|24.68|26.75|24.75|26.06|24.06|0
1723121400000|2024-08-08 12:50:00|26.65|24.65|26.33|24.33|26.72|24.72|26.2|24.2|0
1723121700000|2024-08-08 12:55:00|26.39|24.39|26.66|24.66|26.68|24.68|26.34|24.34|0
1723122000000|2024-08-08 13:00:00|26.63|24.63|26.14|24.14|26.94|24.94|26.03|24.03|0
1723122300000|2024-08-08 13:05:00|26.16|24.16|26.08|24.08|26.33|24.33|25.99|23.99|0
1723122600000|2024-08-08 13:10:00|26.03|24.03|26|24|26.14|24.14|25.98|23.98|0
1723122900000|2024-08-08 13:15:00|25.98|23.98|25.64|23.64|26.06|24.06|25.5|23.5|0
1723123200000|2024-08-08 13:20:00|25.66|23.66|25.75|23.75|25.85|23.85|25.66|23.66|0
1723123500000|2024-08-08 13:25:00|25.78|23.78|25.68|23.68|25.86|23.86|25.67|23.67|0
1723123800000|2024-08-08 13:30:00|25.72|23.72|25.71|23.71|26.01|24.01|25.52|23.52|0
1723124100000|2024-08-08 13:35:00|25.67|23.67|25.86|23.86|26.11|24.11|25.5|23.5|0
1723124400000|2024-08-08 13:40:00|25.87|23.87|25.81|23.81|26.58|24.58|25.31|23.31|0
1723124700000|2024-08-08 13:45:00|25.77|23.77|26.15|24.15|26.27|24.27|25.5|23.5|0
1723125000000|2024-08-08 13:50:00|26.07|24.07|25.5|23.5|26.74|24.74|25.5|23.5|0
1723125300000|2024-08-08 13:55:00|25.58|23.58|24.98|22.98|26.54|24.54|24.98|22.98|0
1723125600000|2024-08-08 14:00:00|25.01|23.01|24.23|22.23|25.09|23.09|24.13|22.13|0
1723125900000|2024-08-08 14:05:00|24.19|22.19|24.33|22.33|24.67|22.67|24.17|22.17|0
1723126200000|2024-08-08 14:10:00|24.31|22.31|24.19|22.19|24.55|22.55|24.16|22.16|0
1723126500000|2024-08-08 14:15:00|24.16|22.16|24.12|22.12|24.27|22.27|23.91|21.91|0
1723126800000|2024-08-08 14:20:00|24.11|22.11|23.87|21.87|24.36|22.36|23.87|21.87|0
1723127100000|2024-08-08 14:25:00|23.91|21.91|23.53|21.53|23.98|21.98|23.48|21.48|0
1723127400000|2024-08-08 14:30:00|23.52|21.52|23.59|21.59|23.78|21.78|23.49|21.49|0
1723127700000|2024-08-08 14:35:00|23.58|21.58|23.53|21.53|23.68|21.68|23.38|21.38|0
1723128000000|2024-08-08 14:40:00|23.55|21.55|23.77|21.77|23.77|21.77|23.43|21.43|0
1723128300000|2024-08-08 14:45:00|23.76|21.76|23.67|21.67|24.35|22.35|23.56|21.56|0
1723128600000|2024-08-08 14:50:00|23.64|21.64|23.8|21.8|23.86|21.86|23.57|21.57|0
1723128900000|2024-08-08 14:55:00|23.78|21.78|23.65|21.65|23.9|21.9|23.64|21.64|0
1723129200000|2024-08-08 15:00:00|23.66|21.66|23.75|21.75|23.93|21.93|23.66|21.66|0
1723129500000|2024-08-08 15:05:00|23.74|21.74|23.77|21.77|23.91|21.91|23.63|21.63|0
1723129800000|2024-08-08 15:10:00|23.75|21.75|24.3|22.3|24.37|22.37|23.74|21.74|0
1723130100000|2024-08-08 15:15:00|24.33|22.33|24.35|22.35|24.44|22.44|24.19|22.19|0
1723130400000|2024-08-08 15:20:00|24.34|22.34|23.76|21.76|24.34|22.34|23.74|21.74|0
1723130700000|2024-08-08 15:25:00|23.77|21.77|23.7|21.7|23.82|21.82|23.47|21.47|0
1723131000000|2024-08-08 15:30:00|23.72|21.72|23.64|21.64|23.72|21.72|23.46|21.46|0
1723131300000|2024-08-08 15:35:00|23.67|21.67|23.79|21.79|23.85|21.85|23.59|21.59|0
1723131600000|2024-08-08 15:40:00|23.78|21.78|23.87|21.87|23.98|21.98|23.78|21.78|0
1723131900000|2024-08-08 15:45:00|23.85|21.85|24.09|22.09|24.11|22.11|23.85|21.85|0
1723132200000|2024-08-08 15:50:00|24.04|22.04|23.72|21.72|24.1|22.1|23.69|21.69|0
1723132500000|2024-08-08 15:55:00|23.73|21.73|23.75|21.75|23.8|21.8|23.61|21.61|0
1723132800000|2024-08-08 16:00:00|23.77|21.77|23.44|21.44|23.8|21.8|23.43|21.43|0
1723133100000|2024-08-08 16:05:00|23.45|21.45|23.27|21.27|23.45|21.45|23.2|21.2|0
1723133400000|2024-08-08 16:10:00|23.31|21.31|23.44|21.44|23.56|21.56|23.21|21.21|0
1723133700000|2024-08-08 16:15:00|23.42|21.42|23.45|21.45|23.61|21.61|23.4|21.4|0
1723134000000|2024-08-08 16:20:00|23.43|21.43|23.36|21.36|23.43|21.43|23.3|21.3|0
1723134300000|2024-08-08 16:25:00|23.35|21.35|23.46|21.46|23.5|21.5|23.26|21.26|0
1723134600000|2024-08-08 16:30:00|23.45|21.45|24.46|22.06|24.56|22.16|23.45|21.45|0
1723134900000|2024-08-08 16:35:00|24.45|22.05|24.75|22.35|24.81|22.41|24.45|22.05|0
1723135200000|2024-08-08 16:40:00|24.72|22.32|24.6|22.2|24.85|22.45|24.57|22.17|0
1723135500000|2024-08-08 16:45:00|24.63|22.23|24.31|21.91|24.63|22.23|24.31|21.91|0
1723135800000|2024-08-08 16:50:00|24.33|21.93|23.99|21.99|24.35|22.3|23.94|21.86|0
1723136100000|2024-08-08 16:55:00|23.97|21.97|24.14|22.14|24.25|22.25|23.9|21.9|0
1723136400000|2024-08-08 17:00:00|24.1|22.1|24.38|22.38|24.51|22.51|24.03|22.03|0
1723136700000|2024-08-08 17:05:00|24.35|22.35|24.16|22.16|24.62|22.62|24.16|22.16|0
1723137000000|2024-08-08 17:10:00|24.14|22.14|24.02|22.02|24.2|22.2|23.98|21.98|0
1723137300000|2024-08-08 17:15:00|24.01|22.01|23.63|21.63|24.05|22.05|23.63|21.63|0
1723137600000|2024-08-08 17:20:00|23.61|21.61|23.64|21.64|23.67|21.67|23.47|21.47|0
1723137900000|2024-08-08 17:25:00|23.62|21.62|23.22|21.22|23.64|21.64|23.22|21.22|0
1723138200000|2024-08-08 17:30:00|23.21|21.21|23.42|21.42|23.84|21.84|23.03|21.03|0
1723138500000|2024-08-08 17:35:00|23.44|21.44|23.43|21.43|23.63|21.63|23.41|21.41|0
1723138800000|2024-08-08 17:40:00|23.42|21.42|21.92|19.92|23.49|21.49|21.83|19.83|0
1723139100000|2024-08-08 17:45:00|21.91|19.91|21.84|19.84|21.94|19.94|21.79|19.79|0
1723139400000|2024-08-08 17:50:00|21.85|19.85|21.81|19.81|21.93|19.93|21.74|19.74|0
1723139700000|2024-08-08 17:55:00|21.83|19.83|21.84|19.84|21.95|19.95|21.83|19.83|0
1723140000000|2024-08-08 18:00:00|21.85|19.85|21.61|19.61|21.94|19.94|21.61|19.61|0
1723140300000|2024-08-08 18:05:00|21.63|19.63|21.67|19.67|21.7|19.7|21.5|19.5|0
1723140600000|2024-08-08 18:10:00|21.68|19.68|21.58|19.58|21.69|19.69|21.56|19.56|0
1723140900000|2024-08-08 18:15:00|21.6|19.6|21.46|19.46|21.64|19.64|21.43|19.43|0
1723141200000|2024-08-08 18:20:00|21.48|19.48|21.48|19.48|21.58|19.58|21.41|19.41|0
1723141500000|2024-08-08 18:25:00|21.47|19.47|21.79|19.79|21.94|19.94|21.45|19.45|0
1723141800000|2024-08-08 18:30:00|21.78|19.78|21.62|19.62|21.8|19.8|21.56|19.56|0
1723142100000|2024-08-08 18:35:00|21.64|19.64|21.86|19.86|21.87|19.87|21.6|19.6|0
1723142400000|2024-08-08 18:40:00|21.85|19.85|22.01|20.01|22.12|20.12|21.85|19.85|0
1723142700000|2024-08-08 18:45:00|22.03|20.03|21.87|19.87|22.07|20.07|21.79|19.79|0
1723143000000|2024-08-08 18:50:00|21.88|19.88|21.83|19.83|21.95|19.95|21.77|19.77|0
1723143300000|2024-08-08 18:55:00|21.85|19.85|21.86|19.86|21.87|19.87|21.71|19.71|0
1723143600000|2024-08-08 19:00:00|21.87|19.87|22.21|20.21|22.22|20.22|21.87|19.87|0
1723143900000|2024-08-08 19:05:00|22.25|20.25|21.77|19.77|22.3|20.3|21.74|19.74|0
1723144200000|2024-08-08 19:10:00|21.79|19.79|21.55|19.55|21.81|19.81|21.37|19.37|0
1723144500000|2024-08-08 19:15:00|21.59|19.59|21.64|19.64|21.68|19.68|21.46|19.46|0
1723144800000|2024-08-08 19:20:00|21.65|19.65|21.55|19.55|21.68|19.68|21.38|19.38|0
1723145100000|2024-08-08 19:25:00|21.56|19.56|21.92|19.92|21.93|19.93|21.49|19.49|0
1723145400000|2024-08-08 19:30:00|21.94|19.94|22.27|19.87|22.49|20.09|21.93|19.65|0
1723145700000|2024-08-08 19:35:00|22.25|19.85|22.18|19.78|22.98|20.58|22.09|19.69|0
1723146000000|2024-08-08 19:40:00|22.16|19.76|21.52|19.12|22.16|19.76|21.51|19.11|0
1723146300000|2024-08-08 19:45:00|21.54|19.14|21.73|19.33|21.87|19.47|21.54|19.14|0
1723146600000|2024-08-08 19:50:00|21.76|19.36|21.79|19.39|21.91|19.51|21.56|19.16|0
1723146900000|2024-08-08 19:55:00|21.78|19.38|21.57|19.17|22.05|19.65|21.36|18.96|0
1723147200000|2024-08-08 20:00:00|21.5|19.1|21.11|18.71|22.03|19.63|21.02|18.62|0
1723147500000|2024-08-08 20:05:00|21.07|18.67|21.05|19.05|21.16|19.09|20.93|18.67|0
1723147800000|2024-08-08 20:10:00|21.03|19.03|21.07|19.07|21.11|19.11|20.95|18.95|0
1723148100000|2024-08-08 20:15:00|21.29|18.88|21.16|18.77|21.32|18.9|21.15|18.76|0
1723148400000|2024-08-08 20:20:00|21.15|18.76|21|18.62|21.15|18.76|20.92|18.55|0
1723148700000|2024-08-08 20:25:00|20.99|18.61|21.1|18.71|21.1|18.71|20.83|18.47|0
1723149000000|2024-08-08 20:30:00|21.09|18.7|21|18.62|21.09|18.7|20.98|18.6|0
1723149300000|2024-08-08 20:35:00|21.01|18.63|21.05|18.66|21.09|18.7|20.98|18.6|0
1723149600000|2024-08-08 20:40:00|21.04|18.65|21.03|18.65|21.06|18.67|20.99|18.62|0
1723149900000|2024-08-08 20:45:00|21.02|18.64|21.11|18.72|21.12|18.73|21.02|18.64|0
1723150200000|2024-08-08 20:50:00|21.1|18.71|21.07|18.69|21.1|18.71|21.02|18.64|0
1723150500000|2024-08-08 20:55:00|21.06|18.68|21.16|18.76|21.16|18.76|21.04|18.66|0
1723150800000|2024-08-08 21:00:00|21.1|18.71|21.16|18.77|21.16|18.77|21.1|18.71|0
1723151100000|2024-08-08 21:05:00|21.19|18.76|21.21|18.8|21.21|18.8|21.17|18.76|0
1723151400000|2024-08-08 21:10:00|21.22|18.81|21.23|18.82|21.23|18.83|21.18|18.78|0
1723151700000|2024-08-08 21:15:00|21.22|18.81|21.2|18.8|21.23|18.81|21.19|18.79|0
1723152000000|2024-08-08 21:20:00|21.18|18.78|21.17|18.77|21.2|18.8|21.17|18.77|0
1723152300000|2024-08-08 21:25:00|21.16|18.76|21.14|18.75|21.17|18.77|21.14|18.75|0
1723152600000|2024-08-08 21:30:00|21.17|18.77|21.16|18.77|21.17|18.77|21.16|18.76|0
1723152900000|2024-08-08 21:35:00|21.17|18.78|21.22|18.81|21.22|18.82|21.17|18.78|0
1723153200000|2024-08-08 21:40:00|21.21|18.82|21.21|18.81|21.21|18.82|21.21|18.81|0
1723153500000|2024-08-08 21:45:00|21.22|18.82|21.22|18.81|21.23|18.83|21.21|18.81|0
1723153800000|2024-08-08 21:50:00|21.21|18.82|21.24|18.84|21.24|18.84|21.21|18.81|0
1723154100000|2024-08-08 21:55:00|21.22|18.82|21.22|18.82|21.24|18.84|21.22|18.82|0
1723154400000|2024-08-08 22:00:00|21.3|18.89|21.11|18.72|21.3|18.89|21|18.62|0
1723154700000|2024-08-08 22:05:00|21.1|18.71|21.32|18.9|21.33|18.92|21.09|18.7|0
1723155000000|2024-08-08 22:10:00|21.31|18.89|21.31|18.9|21.35|18.93|21.23|18.83|0
1723155300000|2024-08-08 22:15:00|21.3|18.89|21.34|18.93|21.41|18.98|21.3|18.89|0
1723155600000|2024-08-08 22:20:00|21.35|18.95|21.23|18.83|21.37|18.95|21.21|18.81|0
1723155900000|2024-08-08 22:25:00|21.22|18.81|21.18|18.78|21.24|18.84|21.18|18.78|0
1723156200000|2024-08-08 22:30:00|21.17|18.79|21.2|18.8|21.2|18.8|21.13|18.73|0
1723156500000|2024-08-08 22:35:00|21.19|18.79|21.22|18.81|21.23|18.82|21.16|18.76|0
1723156800000|2024-08-08 22:40:00|21.21|18.82|21.24|18.83|21.31|18.9|21.21|18.81|0
1723157100000|2024-08-08 22:45:00|21.25|18.84|21.34|18.92|21.35|18.93|21.25|18.83|0
1723157400000|2024-08-08 22:50:00|21.33|18.91|21.28|18.87|21.33|18.92|21.27|18.87|0
1723157700000|2024-08-08 22:55:00|21.27|18.86|21.16|18.77|21.3|18.89|21.16|18.76|0
1723158000000|2024-08-08 23:00:00|21.15|18.76|21.07|18.68|21.17|18.78|21.05|18.66|0
1723158300000|2024-08-08 23:05:00|21.08|18.69|20.99|18.61|21.11|18.72|20.94|18.57|0
1723158600000|2024-08-08 23:10:00|20.98|18.62|20.82|18.46|20.99|18.62|20.72|18.37|0
1723158900000|2024-08-08 23:15:00|20.81|18.45|20.9|18.53|20.95|18.58|20.79|18.44|0
1723159200000|2024-08-08 23:20:00|20.89|18.52|21.15|18.76|21.19|18.79|20.88|18.52|0
1723159500000|2024-08-08 23:25:00|21.14|18.75|21.15|18.76|21.22|18.82|21.11|18.72|0
1723159800000|2024-08-08 23:30:00|21.16|18.77|21.1|18.71|21.16|18.77|21.07|18.68|0
1723160100000|2024-08-08 23:35:00|21.09|18.7|21.11|18.72|21.13|18.74|21.05|18.67|0
1723160400000|2024-08-08 23:40:00|21.12|18.73|21.02|18.64|21.12|18.73|20.97|18.6|0
1723160700000|2024-08-08 23:45:00|21.01|18.63|20.82|18.47|21.02|18.64|20.82|18.47|0
1723161000000|2024-08-08 23:50:00|20.83|18.48|20.85|18.49|20.94|18.57|20.83|18.47|0
1723161300000|2024-08-08 23:55:00|20.84|18.48|20.91|18.54|20.93|18.56|20.83|18.47|0
1723161600000|2024-08-09 00:00:00|20.9|18.53|21.23|18.83|21.23|18.83|20.9|18.53|0
1723161900000|2024-08-09 00:05:00|21.24|18.84|21.16|18.77|21.31|18.9|21.1|18.71|0
1723162200000|2024-08-09 00:10:00|21.15|18.76|21.3|18.89|21.33|18.92|21.13|18.74|0
1723162500000|2024-08-09 00:15:00|21.11|19.11|21.11|19.11|21.15|19.15|21.08|19.08|0
1723162800000|2024-08-09 00:20:00|21.1|19.1|21.2|19.2|21.26|19.26|21.07|19.07|0
1723163100000|2024-08-09 00:25:00|21.24|19.24|21.52|19.52|21.52|19.52|21.21|19.21|0
1723163400000|2024-08-09 00:30:00|21.57|19.57|21.58|19.58|21.64|19.64|21.47|19.47|0
1723163700000|2024-08-09 00:35:00|21.56|19.56|21.57|19.57|21.59|19.59|21.47|19.47|0
1723164000000|2024-08-09 00:40:00|21.58|19.58|21.61|19.61|21.79|19.79|21.55|19.55|0
1723164300000|2024-08-09 00:45:00|21.63|19.63|21.49|19.49|21.66|19.66|21.46|19.46|0
1723164600000|2024-08-09 00:50:00|21.48|19.48|21.4|19.4|21.5|19.5|21.37|19.37|0
1723164900000|2024-08-09 00:55:00|21.43|19.43|21.49|19.49|21.51|19.51|21.41|19.41|0
1723165200000|2024-08-09 01:00:00|21.47|19.47|21.37|19.37|21.52|19.52|21.36|19.36|0
1723165500000|2024-08-09 01:05:00|21.35|19.35|21.42|19.42|21.45|19.45|21.34|19.34|0
1723165800000|2024-08-09 01:10:00|21.41|19.41|21.39|19.39|21.52|19.52|21.33|19.33|0
1723166100000|2024-08-09 01:15:00|21.36|19.36|21.49|19.49|21.5|19.5|21.34|19.34|0
1723166400000|2024-08-09 01:20:00|21.5|19.5|21.5|19.5|21.51|19.51|21.4|19.4|0
1723166700000|2024-08-09 01:25:00|21.44|19.44|21.44|19.44|21.5|19.5|21.38|19.38|0
1723167000000|2024-08-09 01:30:00|21.43|19.43|21.36|19.36|21.46|19.46|21.22|19.22|0
1723167300000|2024-08-09 01:35:00|21.35|19.35|21.26|19.26|21.36|19.36|21.2|19.2|0
1723167600000|2024-08-09 01:40:00|21.25|19.25|21.32|19.32|21.33|19.33|21.22|19.22|0
1723167900000|2024-08-09 01:45:00|21.31|19.31|21.27|19.27|21.35|19.35|21.27|19.27|0
1723168200000|2024-08-09 01:50:00|21.26|19.26|21.28|19.28|21.35|19.35|21.24|19.24|0
1723168500000|2024-08-09 01:55:00|21.29|19.29|21.3|19.3|21.31|19.31|21.16|19.16|0
1723168800000|2024-08-09 02:00:00|21.31|19.31|21.26|19.26|21.44|19.44|21.26|19.26|0
1723169100000|2024-08-09 02:05:00|21.25|19.25|21.22|19.22|21.28|19.28|21.17|19.17|0
1723169400000|2024-08-09 02:10:00|21.2|19.2|21.17|19.17|21.24|19.24|21.13|19.13|0
1723169700000|2024-08-09 02:15:00|21.18|19.18|21.26|19.26|21.26|19.26|21.15|19.15|0
1723170000000|2024-08-09 02:20:00|21.27|19.27|21.24|19.24|21.28|19.28|21.16|19.16|0
1723170300000|2024-08-09 02:25:00|21.25|19.25|21.15|19.15|21.26|19.26|21.11|19.11|0
1723170600000|2024-08-09 02:30:00|21.14|19.14|21.06|19.06|21.16|19.16|21.01|19.01|0
1723170900000|2024-08-09 02:35:00|21.07|19.07|21.13|19.13|21.14|19.14|21.03|19.03|0
1723171200000|2024-08-09 02:40:00|21.12|19.12|21.04|19.04|21.13|19.13|21.04|19.04|0
1723171500000|2024-08-09 02:45:00|21.07|19.07|21|19|21.08|19.08|21|19|0
1723171800000|2024-08-09 02:50:00|21.01|19.01|20.92|18.92|21.02|19.02|20.9|18.9|0
1723172100000|2024-08-09 02:55:00|20.93|18.93|20.93|18.93|20.95|18.95|20.9|18.9|0
1723172400000|2024-08-09 03:00:00|20.94|18.94|20.97|18.97|20.97|18.97|20.9|18.9|0
1723172700000|2024-08-09 03:05:00|20.98|18.98|20.97|18.97|21|19|20.94|18.94|0
1723173000000|2024-08-09 03:10:00|20.98|18.98|21|19|21.03|19.03|20.95|18.95|0
1723173300000|2024-08-09 03:15:00|21.02|19.02|21.03|19.03|21.04|19.04|20.99|18.99|0
1723173600000|2024-08-09 03:20:00|21.04|19.04|21.05|19.05|21.05|19.05|21.01|19.01|0
1723173900000|2024-08-09 03:25:00|21.04|19.04|21.12|19.12|21.15|19.15|21.03|19.03|0
1723174200000|2024-08-09 03:30:00|21.08|19.08|21.07|19.07|21.1|19.1|21.02|19.02|0
1723174500000|2024-08-09 03:35:00|21.06|19.06|21.09|19.09|21.16|19.16|21.04|19.04|0
1723174800000|2024-08-09 03:40:00|21.1|19.1|21.17|19.17|21.18|19.18|21.09|19.09|0
1723175100000|2024-08-09 03:45:00|21.16|19.16|21.21|19.21|21.22|19.22|21.14|19.14|0
1723175400000|2024-08-09 03:50:00|21.2|19.2|21.06|19.06|21.22|19.22|21.01|19.01|0
1723175700000|2024-08-09 03:55:00|21.05|19.05|21.02|19.02|21.08|19.08|21|19|0
1723176000000|2024-08-09 04:00:00|21.01|19.01|21.06|19.06|21.07|19.07|21|19|0
1723176300000|2024-08-09 04:05:00|21.07|19.07|20.94|18.94|21.09|19.09|20.89|18.89|0
1723176600000|2024-08-09 04:10:00|20.93|18.93|20.96|18.96|20.98|18.98|20.92|18.92|0
1723176900000|2024-08-09 04:15:00|20.97|18.97|20.99|18.99|20.99|18.99|20.92|18.92|0
1723177200000|2024-08-09 04:20:00|21|19|21.02|19.02|21.04|19.04|20.99|18.99|0
1723177500000|2024-08-09 04:25:00|20.99|18.99|21.12|19.12|21.12|19.12|20.98|18.98|0
1723177800000|2024-08-09 04:30:00|21.13|19.13|21.16|19.16|21.21|19.21|21.08|19.08|0
1723178100000|2024-08-09 04:35:00|21.15|19.15|21.22|19.22|21.23|19.23|21.14|19.14|0
1723178400000|2024-08-09 04:40:00|21.21|19.21|21.48|19.48|21.55|19.55|21.21|19.21|0
1723178700000|2024-08-09 04:45:00|21.45|19.45|21.5|19.5|21.55|19.55|21.45|19.45|0
1723179000000|2024-08-09 04:50:00|21.49|19.49|21.56|19.56|21.58|19.58|21.48|19.48|0
1723179300000|2024-08-09 04:55:00|21.55|19.55|21.86|19.86|22.05|20.05|21.54|19.54|0
1723179600000|2024-08-09 05:00:00|21.85|19.85|21.99|19.99|22.03|20.03|21.8|19.8|0
1723179900000|2024-08-09 05:05:00|21.98|19.98|21.82|19.82|21.98|19.98|21.72|19.72|0
1723180200000|2024-08-09 05:10:00|21.81|19.81|21.74|19.74|21.81|19.81|21.66|19.66|0
1723180500000|2024-08-09 05:15:00|21.73|19.73|21.63|19.63|21.77|19.77|21.58|19.58|0
1723180800000|2024-08-09 05:20:00|21.64|19.64|21.61|19.61|21.68|19.68|21.57|19.57|0
1723181100000|2024-08-09 05:25:00|21.6|19.6|21.51|19.51|21.63|19.63|21.5|19.5|0
1723181400000|2024-08-09 05:30:00|21.5|19.5|21.4|19.4|21.56|19.56|21.31|19.31|0
1723181700000|2024-08-09 05:35:00|21.41|19.41|21.45|19.45|21.46|19.46|21.29|19.29|0
1723182000000|2024-08-09 05:40:00|21.46|19.46|21.36|19.36|21.53|19.53|21.36|19.36|0
1723182300000|2024-08-09 05:45:00|21.35|19.35|21.24|19.24|21.36|19.36|21.22|19.22|0
1723182600000|2024-08-09 05:50:00|21.26|19.26|21.22|19.22|21.34|19.34|21.22|19.22|0
1723182900000|2024-08-09 05:55:00|21.25|19.25|21.34|19.34|21.37|19.37|21.24|19.24|0
1723183200000|2024-08-09 06:00:00|21.31|19.31|21.55|19.55|21.56|19.56|21.3|19.3|0
1723183500000|2024-08-09 06:05:00|21.54|19.54|21.52|19.52|21.54|19.54|21.41|19.41|0
1723183800000|2024-08-09 06:10:00|21.54|19.54|21.36|19.36|21.54|19.54|21.36|19.36|0
1723184100000|2024-08-09 06:15:00|21.35|19.35|21.44|19.44|21.47|19.47|21.11|19.11|0
1723184400000|2024-08-09 06:20:00|21.41|19.41|21.4|19.4|21.43|19.43|21.36|19.36|0
1723184700000|2024-08-09 06:25:00|21.39|19.39|21.35|19.35|21.43|19.43|21.33|19.33|0
1723185000000|2024-08-09 06:30:00|21.34|19.34|21.35|19.35|21.39|19.39|21.32|19.32|0
1723185300000|2024-08-09 06:35:00|21.34|19.34|21.18|19.18|21.39|19.39|21.15|19.15|0
1723185600000|2024-08-09 06:40:00|21.19|19.19|21.16|19.16|21.24|19.24|21.16|19.16|0
1723185900000|2024-08-09 06:45:00|21.17|19.17|21.07|19.07|21.18|19.18|21.04|19.04|0
1723186200000|2024-08-09 06:50:00|21.08|19.08|21.15|19.15|21.16|19.16|20.99|18.99|0
1723186500000|2024-08-09 06:55:00|21.14|19.14|21.1|19.1|21.18|19.18|21.09|19.09|0
1723186800000|2024-08-09 07:00:00|21.18|19.18|21.32|19.32|21.41|19.41|21.15|19.15|0
1723187100000|2024-08-09 07:05:00|21.31|19.31|21.13|19.13|21.36|19.36|21.09|19.09|0
1723187400000|2024-08-09 07:10:00|21.1|19.1|21.08|19.08|21.37|19.37|20.92|18.92|0
1723187700000|2024-08-09 07:15:00|21.12|19.12|20.98|18.98|21.14|19.14|20.98|18.98|0
1723188000000|2024-08-09 07:20:00|20.97|18.97|21.12|19.12|21.13|19.13|20.97|18.97|0
1723188300000|2024-08-09 07:25:00|21.11|19.11|21.07|19.07|21.27|19.27|21.01|19.01|0
1723188600000|2024-08-09 07:30:00|21.05|19.05|20.97|18.97|21.12|19.12|20.95|18.95|0
1723188900000|2024-08-09 07:35:00|20.96|18.96|21.06|19.06|21.07|19.07|20.88|18.88|0
1723189200000|2024-08-09 07:40:00|21.07|19.07|21.02|19.02|21.13|19.13|20.98|18.98|0
1723189500000|2024-08-09 07:45:00|21.03|19.03|21.05|19.05|21.24|19.24|20.98|18.98|0
1723189800000|2024-08-09 07:50:00|21.06|19.06|21|19|21.12|19.12|20.89|18.89|0
1723190100000|2024-08-09 07:55:00|20.99|18.99|20.93|18.93|21.05|19.05|20.9|18.9|0
1723190400000|2024-08-09 08:00:00|20.91|18.91|20.69|18.69|20.91|18.91|20.66|18.66|0
1723190700000|2024-08-09 08:05:00|20.71|18.71|20.82|18.82|20.83|18.83|20.7|18.7|0
1723191000000|2024-08-09 08:10:00|20.79|18.79|20.7|18.7|20.88|18.88|20.53|18.53|0
1723191300000|2024-08-09 08:15:00|20.69|18.69|20.77|18.77|20.78|18.78|20.66|18.66|0
1723191600000|2024-08-09 08:20:00|20.78|18.78|20.71|18.71|20.8|18.8|20.71|18.71|0
1723191900000|2024-08-09 08:25:00|20.7|18.7|20.58|18.58|20.74|18.74|20.57|18.57|0
1723192200000|2024-08-09 08:30:00|20.57|18.57|20.3|18.3|20.64|18.64|20.28|18.28|0
1723192500000|2024-08-09 08:35:00|20.32|18.32|19.92|17.92|20.53|18.53|19.83|17.83|0
1723192800000|2024-08-09 08:40:00|19.91|17.91|19.85|17.85|19.97|17.97|19.83|17.83|0
1723193100000|2024-08-09 08:45:00|19.84|17.84|19.89|17.89|19.96|17.96|19.83|17.83|0
1723193400000|2024-08-09 08:50:00|19.9|17.9|19.83|17.83|19.92|17.92|19.82|17.82|0
1723193700000|2024-08-09 08:55:00|19.82|17.82|19.89|17.89|19.96|17.96|19.79|17.79|0
1723194000000|2024-08-09 09:00:00|19.86|17.86|19.88|17.88|19.95|17.95|19.86|17.86|0
1723194300000|2024-08-09 09:05:00|19.87|17.87|19.9|17.9|20.02|18.02|19.86|17.86|0
1723194600000|2024-08-09 09:10:00|19.91|17.91|19.93|17.93|19.98|17.98|19.85|17.85|0
1723194900000|2024-08-09 09:15:00|19.94|17.94|19.85|17.85|19.95|17.95|19.82|17.82|0
1723195200000|2024-08-09 09:20:00|19.86|17.86|19.85|17.85|19.91|17.91|19.82|17.82|0
1723195500000|2024-08-09 09:25:00|19.86|17.86|19.89|17.89|19.94|17.94|19.86|17.86|0
1723195800000|2024-08-09 09:30:00|19.9|17.9|20.01|18.01|20.03|18.03|19.88|17.88|0
1723196100000|2024-08-09 09:35:00|20|18|19.95|17.95|20.02|18.02|19.93|17.93|0
1723196400000|2024-08-09 09:40:00|19.96|17.96|20.02|18.02|20.04|18.04|19.96|17.96|0
1723196700000|2024-08-09 09:45:00|20|18|20.19|18.19|20.22|18.22|19.99|17.99|0
1723197000000|2024-08-09 09:50:00|20.18|18.18|20.03|18.03|20.18|18.18|19.98|17.98|0
1723197300000|2024-08-09 09:55:00|20|18|20.02|18.02|20.02|18.02|19.95|17.95|0
1723197600000|2024-08-09 10:00:00|20.04|18.04|20.27|18.27|20.27|18.27|20.04|18.04|0
1723197900000|2024-08-09 10:05:00|20.26|18.26|20.39|18.39|20.41|18.41|20.18|18.18|0
1723198200000|2024-08-09 10:10:00|20.4|18.4|20.28|18.28|20.4|18.4|20.27|18.27|0
1723198500000|2024-08-09 10:15:00|20.3|18.3|20.49|18.49|20.49|18.49|20.28|18.28|0
1723198800000|2024-08-09 10:20:00|20.48|18.48|20.31|18.31|20.49|18.49|20.31|18.31|0
1723199100000|2024-08-09 10:25:00|20.33|18.33|20.23|18.23|20.36|18.36|20.23|18.23|0
1723199400000|2024-08-09 10:30:00|20.22|18.22|20.25|18.25|20.3|18.3|20.22|18.22|0
1723199700000|2024-08-09 10:35:00|20.26|18.26|20.42|18.42|20.42|18.42|20.23|18.23|0
1723200000000|2024-08-09 10:40:00|20.4|18.4|20.42|18.42|20.47|18.47|20.37|18.37|0
1723200300000|2024-08-09 10:45:00|20.41|18.41|20.43|18.43|20.47|18.47|20.33|18.33|0
1723200600000|2024-08-09 10:50:00|20.44|18.44|20.58|18.58|20.67|18.67|19.92|17.92|0
1723200900000|2024-08-09 10:55:00|20.61|18.61|20.6|18.6|20.7|18.7|20.59|18.59|0
1723201200000|2024-08-09 11:00:00|20.58|18.58|20.46|18.46|20.6|18.6|20.44|18.44|0
1723201500000|2024-08-09 11:05:00|20.47|18.47|20.5|18.5|20.52|18.52|20.39|18.39|0
1723201800000|2024-08-09 11:10:00|20.52|18.52|20.52|18.52|20.75|18.75|20.38|18.38|0
1723202100000|2024-08-09 11:15:00|20.53|18.53|20.48|18.48|20.54|18.54|20.33|18.33|0
1723202400000|2024-08-09 11:20:00|20.47|18.47|20.63|18.63|20.63|18.63|20.42|18.42|0
1723202700000|2024-08-09 11:25:00|20.64|18.64|21.06|18.66|21.1|18.96|20.61|18.61|0
1723203000000|2024-08-09 11:30:00|21.07|18.67|21.18|18.78|21.73|19.33|21.01|18.61|0
1723203300000|2024-08-09 11:35:00|21.19|18.79|21.31|18.91|21.36|18.96|21.13|18.73|0
1723203600000|2024-08-09 11:40:00|21.29|18.89|21.36|18.96|21.4|19|21.26|18.86|0
1723203900000|2024-08-09 11:45:00|21.35|18.95|21.25|18.85|21.35|18.95|21.17|18.77|0
1723204200000|2024-08-09 11:50:00|21.26|18.86|21.15|18.75|21.3|18.9|21.09|18.69|0
1723204500000|2024-08-09 11:55:00|21.16|18.76|21.13|18.73|21.16|18.76|21.08|18.68|0
1723204800000|2024-08-09 12:00:00|21.11|18.71|21.39|18.99|21.39|18.99|21.11|18.71|0
1723205100000|2024-08-09 12:05:00|21.4|19|21.64|19.24|21.78|19.38|21.38|18.98|0
1723205400000|2024-08-09 12:10:00|21.66|19.26|21.62|19.22|21.69|19.29|21.58|19.18|0
1723205700000|2024-08-09 12:15:00|21.64|19.24|21.66|19.26|21.68|19.28|21.5|19.1|0
1723206000000|2024-08-09 12:20:00|21.67|19.27|21.78|19.38|21.81|19.41|21.67|19.27|0
1723206300000|2024-08-09 12:25:00|21.76|19.36|21.77|19.37|21.8|19.4|21.66|19.26|0
1723206600000|2024-08-09 12:30:00|21.79|19.39|22.08|19.68|22.13|19.73|21.79|19.39|0
1723206900000|2024-08-09 12:35:00|22.07|19.67|22.68|20.28|22.87|20.47|21.59|19.19|0
1723207200000|2024-08-09 12:40:00|22.7|20.3|22.24|19.84|22.98|20.58|22.19|19.79|0
1723207500000|2024-08-09 12:45:00|22.28|19.88|22.21|19.81|22.32|19.92|22.13|19.73|0
1723207800000|2024-08-09 12:50:00|22.25|19.85|22.35|19.95|22.45|20.05|22.18|19.78|0
1723208100000|2024-08-09 12:55:00|22.33|19.93|22.13|19.73|22.33|19.93|22.08|19.68|0
1723208400000|2024-08-09 13:00:00|22.12|19.72|22.07|19.67|22.28|19.88|22.05|19.65|0
1723208700000|2024-08-09 13:05:00|22.09|19.69|21.77|19.37|22.09|19.69|21.77|19.37|0
1723209000000|2024-08-09 13:10:00|21.78|19.38|21.73|19.33|21.84|19.44|21.7|19.3|0
1723209300000|2024-08-09 13:15:00|21.72|19.32|21.76|19.36|21.8|19.4|21.62|19.22|0
1723209600000|2024-08-09 13:20:00|21.77|19.37|21.9|19.5|21.93|19.53|21.7|19.3|0
1723209900000|2024-08-09 13:25:00|21.86|19.46|21.69|19.29|21.92|19.52|21.69|19.29|0
1723210200000|2024-08-09 13:30:00|21.7|19.3|21.62|19.22|21.8|19.4|21.46|19.06|0
1723210500000|2024-08-09 13:35:00|21.6|19.2|21.31|18.91|21.82|19.42|21.19|18.79|0
1723210800000|2024-08-09 13:40:00|21.3|18.9|21.92|19.52|21.92|19.52|21.3|18.9|0
1723211100000|2024-08-09 13:45:00|21.91|19.51|22.41|20.01|22.44|20.04|21.71|19.31|0
1723211400000|2024-08-09 13:50:00|22.43|20.03|21.87|19.47|22.43|20.03|21.87|19.47|0
1723211700000|2024-08-09 13:55:00|21.83|19.43|22.03|19.63|22.18|19.78|21.77|19.37|0
1723212000000|2024-08-09 14:00:00|22.02|19.62|21.51|19.11|22.19|19.79|21.51|19.11|0
1723212300000|2024-08-09 14:05:00|21.54|19.14|21.46|19.06|21.56|19.16|21.31|18.91|0
1723212600000|2024-08-09 14:10:00|21.42|19.02|20.65|18.25|21.46|19.06|20.52|18.12|0
1723212900000|2024-08-09 14:15:00|20.66|18.26|20.97|18.57|21.01|18.61|20.6|18.2|0
1723213200000|2024-08-09 14:20:00|20.98|18.58|20.77|18.37|20.98|18.58|20.58|18.18|0
1723213500000|2024-08-09 14:25:00|20.73|18.33|20.64|18.24|20.82|18.42|20.54|18.14|0
1723213800000|2024-08-09 14:30:00|20.68|18.28|20.96|18.56|21.04|18.64|20.6|18.2|0
1723214100000|2024-08-09 14:35:00|20.95|18.55|20.86|18.46|21.12|18.72|20.76|18.36|0
1723214400000|2024-08-09 14:40:00|20.87|18.47|20.86|18.46|20.91|18.51|20.58|18.18|0
1723214700000|2024-08-09 14:45:00|20.83|18.43|20.41|18.01|20.83|18.43|20.32|17.92|0
1723215000000|2024-08-09 14:50:00|20.4|18|20.2|17.8|20.45|18.05|20.09|17.69|0
1723215300000|2024-08-09 14:55:00|20.23|17.83|20|17.6|20.58|18.18|19.94|17.54|0
1723215600000|2024-08-09 15:00:00|19.99|17.59|19.75|17.35|19.99|17.59|19.75|17.35|0
1723215900000|2024-08-09 15:05:00|19.77|17.37|19.83|17.43|19.84|17.44|19.58|17.18|0
1723216200000|2024-08-09 15:10:00|19.8|17.4|19.89|17.49|19.98|17.58|19.78|17.38|0
1723216500000|2024-08-09 15:15:00|19.85|17.45|19.86|17.46|19.93|17.53|19.78|17.38|0
1723216800000|2024-08-09 15:20:00|19.85|17.45|19.93|17.53|20.05|17.65|19.85|17.45|0
1723217100000|2024-08-09 15:25:00|19.95|17.55|20.21|17.81|20.22|17.82|19.81|17.41|0
1723217400000|2024-08-09 15:30:00|20.22|17.82|19.99|17.59|20.28|17.88|19.99|17.59|0
1723217700000|2024-08-09 15:35:00|20|17.6|20.17|17.77|20.26|17.86|19.97|17.57|0
1723218000000|2024-08-09 15:40:00|20.14|17.74|20.14|17.74|20.28|17.88|20.05|17.65|0
1723218300000|2024-08-09 15:45:00|20.12|17.72|19.97|17.57|20.15|17.75|19.91|17.51|0
1723218600000|2024-08-09 15:50:00|19.98|17.58|19.94|17.54|20.08|17.68|19.85|17.45|0
1723218900000|2024-08-09 15:55:00|19.95|17.55|20.43|18.03|20.49|18.09|19.95|17.55|0
1723219200000|2024-08-09 16:00:00|20.4|18|20.46|18.06|20.46|18.06|20.31|17.91|0
1723219500000|2024-08-09 16:05:00|20.43|18.03|20.48|18.08|20.53|18.13|20.33|17.93|0
1723219800000|2024-08-09 16:10:00|20.46|18.06|20.48|18.08|20.57|18.17|20.46|18.06|0
1723220100000|2024-08-09 16:15:00|20.49|18.09|20.49|18.09|20.58|18.18|20.44|18.04|0
1723220400000|2024-08-09 16:20:00|20.51|18.11|20.61|18.21|20.61|18.21|20.4|18|0
1723220700000|2024-08-09 16:25:00|20.6|18.2|20.42|18.02|20.6|18.2|20.36|17.96|0
1723221000000|2024-08-09 16:30:00|20.43|18.03|20.3|17.9|20.44|18.04|20.21|17.81|0
1723221300000|2024-08-09 16:35:00|20.32|17.92|20.15|17.75|20.32|17.92|20.11|17.71|0
1723221600000|2024-08-09 16:40:00|20.16|17.76|20.15|17.75|20.26|17.86|20.12|17.72|0
1723221900000|2024-08-09 16:45:00|20.17|17.77|20.08|17.68|20.32|17.92|20.06|17.66|0
1723222200000|2024-08-09 16:50:00|20.09|17.69|20.2|17.8|20.22|17.82|20.01|17.61|0
1723222500000|2024-08-09 16:55:00|20.19|17.79|19.99|17.59|20.22|17.82|19.99|17.59|0
1723222800000|2024-08-09 17:00:00|20|17.6|19.89|17.49|20.04|17.64|19.87|17.47|0
1723223100000|2024-08-09 17:05:00|19.9|17.5|19.83|17.43|19.99|17.59|19.82|17.42|0
1723223400000|2024-08-09 17:10:00|19.81|17.41|19.52|17.12|19.82|17.42|19.5|17.1|0
1723223700000|2024-08-09 17:15:00|19.51|17.11|19.33|16.93|19.52|17.12|19.3|16.9|0
1723224000000|2024-08-09 17:20:00|19.32|16.92|19.4|17|19.42|17.02|19.28|16.88|0
1723224300000|2024-08-09 17:25:00|19.39|16.99|19.03|16.63|19.39|16.99|19.03|16.63|0
1723224600000|2024-08-09 17:30:00|19|16.6|18.99|16.59|19.16|16.76|18.89|16.49|0
1723224900000|2024-08-09 17:35:00|19|16.6|19.03|16.63|19.09|16.69|18.94|16.54|0
1723225200000|2024-08-09 17:40:00|19.01|16.61|19.24|16.84|19.32|16.92|19.01|16.61|0
1723225500000|2024-08-09 17:45:00|19.22|16.82|19.29|16.89|19.32|16.92|19.16|16.76|0
1723225800000|2024-08-09 17:50:00|19.26|16.86|19.29|16.89|19.4|17|18.53|16.13|0
1723226100000|2024-08-09 17:55:00|19.27|16.87|19.28|16.88|19.36|16.96|19.22|16.82|0
1723226400000|2024-08-09 18:00:00|19.26|16.86|19.33|16.93|19.43|17.03|19.16|16.76|0
1723226700000|2024-08-09 18:05:00|19.36|16.96|19.2|16.8|19.39|16.99|19.2|16.8|0
1723227000000|2024-08-09 18:10:00|19.19|16.79|19.45|17.05|19.58|17.18|19.19|16.79|0
1723227300000|2024-08-09 18:15:00|19.46|17.06|19.43|17.03|19.57|17.17|19.42|17.02|0
1723227600000|2024-08-09 18:20:00|19.42|17.02|19.55|17.15|19.57|17.17|19.4|17|0
1723227900000|2024-08-09 18:25:00|19.53|17.13|19.49|17.09|19.61|17.21|19.43|17.03|0
1723228200000|2024-08-09 18:30:00|19.52|17.12|19.6|17.2|19.64|17.24|19.42|17.02|0
1723228500000|2024-08-09 18:35:00|19.59|17.19|19.42|17.02|19.7|17.3|19.39|16.99|0
1723228800000|2024-08-09 18:40:00|19.43|17.03|19.36|16.96|19.45|17.05|19.33|16.93|0
1723229100000|2024-08-09 18:45:00|19.34|16.94|19.35|16.95|19.38|16.98|19.22|16.82|0
1723229400000|2024-08-09 18:50:00|19.34|16.94|19.52|17.12|19.6|17.2|19.31|16.91|0
1723229700000|2024-08-09 18:55:00|19.51|17.11|19.35|16.95|19.64|17.24|19.32|16.92|0
1723230000000|2024-08-09 19:00:00|19.36|16.96|19.47|17.07|19.53|17.13|19.28|16.88|0
1723230300000|2024-08-09 19:05:00|19.46|17.06|19.3|16.9|19.48|17.08|19.25|16.85|0
1723230600000|2024-08-09 19:10:00|19.29|16.89|18.5|16.1|19.33|16.93|18.42|16.02|0
1723230900000|2024-08-09 19:15:00|18.48|16.08|18.35|15.95|18.5|16.1|18.33|15.93|0
1723231200000|2024-08-09 19:20:00|18.34|15.94|18.57|16.17|18.68|16.28|18.34|15.94|0
1723231500000|2024-08-09 19:25:00|18.56|16.16|18.47|16.07|18.59|16.19|18.38|15.98|0
1723231800000|2024-08-09 19:30:00|18.48|16.08|18.4|16|18.48|16.08|18.29|15.89|0
1723232100000|2024-08-09 19:35:00|18.39|15.99|18.47|16.07|18.48|16.08|18.24|15.84|0
1723232400000|2024-08-09 19:40:00|18.45|16.05|18.48|16.08|18.53|16.13|18.33|15.93|0
1723232700000|2024-08-09 19:45:00|18.47|16.07|18.13|15.73|18.47|16.07|18.1|15.7|0
1723233000000|2024-08-09 19:50:00|18.12|15.72|18.38|15.98|18.44|16.04|18.06|15.66|0
1723233300000|2024-08-09 19:55:00|18.4|16|17.65|15.25|18.44|16.04|17.49|15.09|0
1723233600000|2024-08-09 20:00:00|17.64|15.24|17.64|15.24|17.75|15.35|17.62|15.22|0
1723233900000|2024-08-09 20:05:00|17.63|15.23|17.68|15.28|17.74|15.34|17.63|15.23|0
1723234200000|2024-08-09 20:10:00|17.67|15.27|17.7|15.3|17.72|15.32|17.65|15.25|0
1722879000000|2024-08-05 17:30:00|42.65|36.93|42.38|36.66|42.77|37.05|42.26|36.54|0
1722879300000|2024-08-05 17:35:00|42.3|36.58|42.4|36.68|42.64|36.92|42.19|36.47|0
1722879600000|2024-08-05 17:40:00|42.41|36.69|42.47|36.75|42.65|36.93|41.92|36.2|0
1722879900000|2024-08-05 17:45:00|42.38|36.66|42.73|37.01|42.78|37.06|42.33|36.61|0
1722880200000|2024-08-05 17:50:00|42.76|37.04|42.8|37.08|42.84|37.12|42.37|36.65|0
1722880500000|2024-08-05 17:55:00|42.77|37.05|43.07|37.35|43.25|37.53|42.52|36.8|0
1722880800000|2024-08-05 18:00:00|43.08|37.36|43.72|38|43.87|38.15|43.01|37.29|0
1722881100000|2024-08-05 18:05:00|43.75|38.03|43.34|37.62|43.79|38.07|43.23|37.51|0
1722881400000|2024-08-05 18:10:00|43.35|37.63|43.78|38.06|43.87|38.15|43.17|37.45|0
1722881700000|2024-08-05 18:15:00|43.81|38.09|43.41|37.69|43.91|38.19|43.18|37.46|0
1722882000000|2024-08-05 18:20:00|43.37|37.65|44.77|39.05|44.85|39.13|43.13|37.41|0
1722882300000|2024-08-05 18:25:00|44.76|39.04|44.28|38.56|44.84|39.12|44.23|38.51|0
1722882600000|2024-08-05 18:30:00|44.33|38.61|44.06|39.38|44.6|39.39|43.8|38.37|0
1722882900000|2024-08-05 18:35:00|44.1|39.42|44.49|39.81|44.56|39.88|43.8|39.12|0
1722883200000|2024-08-05 18:40:00|44.53|39.85|45.33|40.65|45.45|40.77|44.5|39.82|0
1722883500000|2024-08-05 18:45:00|45.34|40.66|48.04|43.36|48.1|43.42|44.21|39.53|0
1722883800000|2024-08-05 18:50:00|48.03|43.35|47.71|43.03|48.03|43.35|47.03|42.35|0
1722884100000|2024-08-05 18:55:00|47.69|43.01|48.09|43.41|48.16|43.48|47.65|42.97|0
1722884400000|2024-08-05 19:00:00|48.04|43.36|47.12|42.44|48.04|43.36|47.12|42.44|0
1722884700000|2024-08-05 19:05:00|47.16|42.48|47.96|43.28|47.98|43.3|47.14|42.46|0
1722885000000|2024-08-05 19:10:00|47.98|43.3|48.26|43.58|48.3|43.62|47.64|42.96|0
1722885300000|2024-08-05 19:15:00|48.3|43.62|48.15|43.47|48.37|43.69|47.98|43.3|0
1722885600000|2024-08-05 19:20:00|48.08|43.4|47.71|43.03|48.18|43.5|47.49|42.81|0
1722885900000|2024-08-05 19:25:00|47.69|43.01|52.46|47.78|52.75|48.07|47.64|42.96|0
1722886200000|2024-08-05 19:30:00|52.38|47.7|52.53|47.85|53.1|48.42|52.14|47.46|0
1722886500000|2024-08-05 19:35:00|52.61|47.93|52.34|48.18|52.74|48.33|52.16|47.48|0
1722886800000|2024-08-05 19:40:00|52.4|48.24|52.87|48.97|52.98|49.08|52.14|47.98|0
1722887100000|2024-08-05 19:45:00|52.94|49.04|52.98|49.08|53.19|49.29|52.6|48.7|0
1722887400000|2024-08-05 19:50:00|52.94|49.04|52.58|48.68|53.19|49.29|51.97|48.07|0
1722887700000|2024-08-05 19:55:00|52.56|48.66|51.17|47.27|52.56|48.66|51.17|47.27|0
1722888000000|2024-08-05 20:00:00|51.21|47.31|50.12|46.22|51.31|47.41|49.87|45.97|0
1722888300000|2024-08-05 20:05:00|50.15|46.25|49.35|45.45|51.93|48.03|48.87|44.97|0
1722888600000|2024-08-05 20:10:00|49.31|45.41|50.44|46.54|50.44|46.54|49.31|45.41|0
1722888900000|2024-08-05 20:15:00|51.49|45.49|51.36|45.36|51.58|45.58|51.16|45.16|0
1722889200000|2024-08-05 20:20:00|50.71|44.71|54.79|48.79|55.18|49.18|50.7|44.7|0
1722889500000|2024-08-05 20:25:00|54.81|48.81|54.64|48.64|54.92|48.92|54.6|48.6|0
1722889800000|2024-08-05 20:30:00|54.62|48.62|54.6|48.6|54.75|48.75|54.51|48.51|0
1722890100000|2024-08-05 20:35:00|54.59|48.59|54.82|48.82|54.86|48.86|54.58|48.58|0
1722890400000|2024-08-05 20:40:00|54.83|48.83|54.76|48.76|54.88|48.88|54.69|48.69|0
1722890700000|2024-08-05 20:45:00|54.75|48.75|54.52|48.52|54.75|48.75|54.5|48.5|0
1722891000000|2024-08-05 20:50:00|54.5|48.5|54.4|48.4|54.53|48.53|54.36|48.36|0
1722891300000|2024-08-05 20:55:00|54.39|48.39|53.93|47.93|54.39|48.39|53.9|47.9|0
1722891600000|2024-08-05 21:00:00|53.9|47.9|54.04|48.04|54.04|48.04|53.9|47.9|0
1722891900000|2024-08-05 21:05:00|53.99|47.99|54.07|48.07|54.08|48.08|53.97|47.97|0
1722892200000|2024-08-05 21:10:00|54.06|48.06|54.06|48.06|54.07|48.07|54.05|48.05|0
1722892500000|2024-08-05 21:15:00|54.07|48.07|54.06|48.06|54.07|48.07|54.02|48.02|0
1722892800000|2024-08-05 21:20:00|54.05|48.05|54.06|48.06|54.08|48.08|54.04|48.04|0
1722893100000|2024-08-05 21:25:00|54.07|48.07|54.04|48.04|54.07|48.07|54.04|48.04|0
1722893400000|2024-08-05 21:30:00|54.03|48.03|53.99|47.99|54.03|48.03|53.98|47.98|0
1722893700000|2024-08-05 21:35:00|53.98|47.98|53.97|47.97|53.98|47.98|53.93|47.93|0
1722894000000|2024-08-05 21:40:00|53.96|47.96|53.9|47.9|53.97|47.97|53.88|47.88|0
1722894300000|2024-08-05 21:45:00|53.89|47.89|53.86|47.86|53.91|47.91|53.86|47.86|0
1722894600000|2024-08-05 21:50:00|53.85|47.85|53.79|47.79|53.85|47.85|53.79|47.79|0
1722894900000|2024-08-05 21:55:00|53.78|47.78|53.74|47.74|53.78|47.78|53.74|47.74|0
1722895200000|2024-08-05 22:00:00|53.75|47.75|53.18|47.18|53.75|47.75|52.92|46.92|0
1722895500000|2024-08-05 22:05:00|53.13|47.13|52.61|46.61|53.15|47.15|52.47|46.47|0
1722895800000|2024-08-05 22:10:00|52.59|46.59|52.64|46.64|52.7|46.7|52.33|46.33|0
1722896100000|2024-08-05 22:15:00|52.65|46.65|52.35|46.35|52.66|46.66|52.29|46.29|0
1722896400000|2024-08-05 22:20:00|52.29|46.29|52.24|46.24|52.38|46.38|52.1|46.1|0
1722896700000|2024-08-05 22:25:00|52.23|46.23|52.33|46.33|52.36|46.36|52.05|46.05|0
1722897000000|2024-08-05 22:30:00|52.25|46.25|52.48|46.48|52.7|46.7|52.2|46.2|0
1722897300000|2024-08-05 22:35:00|52.47|46.47|52.41|46.41|52.5|46.5|52.29|46.29|0
1722897600000|2024-08-05 22:40:00|52.42|46.42|52.55|46.55|52.57|46.57|52.39|46.39|0
1722897900000|2024-08-05 22:45:00|52.59|46.59|52.73|46.73|52.79|46.79|52.55|46.55|0
1722898200000|2024-08-05 22:50:00|52.74|46.74|53.25|47.25|53.26|47.26|52.74|46.74|0
1722898500000|2024-08-05 22:55:00|53.34|47.34|52.87|46.87|53.44|47.44|52.87|46.87|0
1722898800000|2024-08-05 23:00:00|52.88|46.88|52.67|46.67|52.88|46.88|52.61|46.61|0
1722899100000|2024-08-05 23:05:00|52.68|46.68|52.56|46.56|52.77|46.77|52.47|46.47|0
1722899400000|2024-08-05 23:10:00|52.5|46.5|52.63|46.63|52.7|46.7|52.5|46.5|0
1722899700000|2024-08-05 23:15:00|52.62|46.62|52.97|46.97|52.99|46.99|52.61|46.61|0
1722900000000|2024-08-05 23:20:00|53.01|47.01|53.05|47.05|53.17|47.17|52.86|46.86|0
1722900300000|2024-08-05 23:25:00|53.06|47.06|52.94|46.94|53.15|47.15|52.92|46.92|0
1722900600000|2024-08-05 23:30:00|52.91|46.91|52.71|46.71|52.91|46.91|52.44|46.44|0
1722900900000|2024-08-05 23:35:00|52.68|46.68|52.48|46.48|52.68|46.68|52.4|46.4|0
1722901200000|2024-08-05 23:40:00|52.45|46.45|52.49|46.49|52.55|46.55|52.44|46.44|0
1722901500000|2024-08-05 23:45:00|52.48|46.48|52.12|46.12|52.49|46.49|52.05|46.05|0
1722901800000|2024-08-05 23:50:00|52.15|46.15|52.26|46.26|52.31|46.31|52|46|0
1722902100000|2024-08-05 23:55:00|52.27|46.27|51.95|45.95|52.41|46.41|51.95|45.95|0
1722902400000|2024-08-06 00:00:00|52.03|46.03|52.48|46.48|52.66|46.66|51.98|45.98|0
1722902700000|2024-08-06 00:05:00|52.41|46.41|52.46|46.46|52.77|46.77|52.06|46.06|0
1722903000000|2024-08-06 00:10:00|52.47|46.47|52.58|46.58|52.61|46.61|52.19|46.19|0
1722903300000|2024-08-06 00:15:00|51.53|47.63|51.71|47.81|52.01|48.11|51.49|47.59|0
1722903600000|2024-08-06 00:20:00|51.72|47.82|50.1|46.2|51.9|48|50.09|46.19|0
1722903900000|2024-08-06 00:25:00|50.31|46.41|50.4|46.5|50.51|46.61|50.24|46.34|0
1722904200000|2024-08-06 00:30:00|50.38|46.48|50.08|46.18|50.45|46.55|50.04|46.14|0
1722904500000|2024-08-06 00:35:00|50.07|46.17|49.89|45.99|50.2|46.3|49.86|45.96|0
1722904800000|2024-08-06 00:40:00|49.93|46.03|49.83|45.93|50.02|46.12|49.81|45.91|0
1722905100000|2024-08-06 00:45:00|49.81|45.91|48.46|44.56|49.84|45.94|48.46|44.56|0
1722905400000|2024-08-06 00:50:00|48.48|44.58|47.67|43.77|48.48|44.58|47.49|43.59|0
1722905700000|2024-08-06 00:55:00|47.69|43.79|47.35|43.45|47.69|43.79|47.34|43.44|0
1722906000000|2024-08-06 01:00:00|47.34|43.44|47.32|43.42|47.53|43.63|47.23|43.33|0
1722906300000|2024-08-06 01:05:00|47.33|43.43|46.53|42.63|47.37|43.47|46.53|42.63|0
1722906600000|2024-08-06 01:10:00|46.54|42.64|45.95|42.05|46.56|42.66|45.65|41.75|0
1722906900000|2024-08-06 01:15:00|45.88|41.98|41.56|37.66|47.89|43.99|41.45|37.55|0
1722907200000|2024-08-06 01:20:00|41.59|37.69|41.98|38.08|42.01|38.11|41.5|37.6|0
1722907500000|2024-08-06 01:25:00|41.93|38.03|41.8|37.9|41.94|38.04|41.7|37.8|0
1722907800000|2024-08-06 01:30:00|41.83|37.93|42|38.1|42.21|38.31|41.82|37.92|0
1722908100000|2024-08-06 01:35:00|41.96|38.06|42.17|38.27|42.24|38.34|41.96|38.06|0
1722908400000|2024-08-06 01:40:00|42.2|38.3|42.41|38.51|42.65|38.75|42.16|38.26|0
1722908700000|2024-08-06 01:45:00|42.36|38.46|41.97|38.07|42.57|38.67|41.9|38|0
1722909000000|2024-08-06 01:50:00|41.98|38.08|41.79|37.89|42.08|38.18|41.66|37.76|0
1722909300000|2024-08-06 01:55:00|41.81|37.91|41.69|37.79|41.86|37.96|41.66|37.76|0
1722909600000|2024-08-06 02:00:00|41.66|37.76|41.82|37.92|41.98|38.08|41.57|37.67|0
1722909900000|2024-08-06 02:05:00|41.85|37.95|42.23|38.33|42.27|38.37|41.79|37.89|0
1722910200000|2024-08-06 02:10:00|42.22|38.32|42.19|38.29|42.4|38.5|42.11|38.21|0
1722910500000|2024-08-06 02:15:00|42.24|38.34|42.09|38.19|42.26|38.36|42|38.1|0
1722910800000|2024-08-06 02:20:00|42.13|38.23|41.88|37.98|42.13|38.23|41.88|37.98|0
1722911100000|2024-08-06 02:25:00|41.9|38|42|38.1|42|38.1|41.85|37.95|0
1722911400000|2024-08-06 02:30:00|42.12|38.22|42.13|38.23|42.25|38.35|42.07|38.17|0
1722911700000|2024-08-06 02:35:00|42.14|38.24|41.99|38.09|42.2|38.3|41.95|38.05|0
1722912000000|2024-08-06 02:40:00|41.98|38.08|41.91|38.01|42.05|38.15|41.91|38.01|0
1722912300000|2024-08-06 02:45:00|41.94|38.04|41.96|38.06|42.02|38.12|41.91|38.01|0
1722912600000|2024-08-06 02:50:00|41.95|38.05|41.96|38.06|42.12|38.22|41.92|38.02|0
1722912900000|2024-08-06 02:55:00|41.92|38.02|41.98|38.08|42|38.1|41.89|37.99|0
1722913200000|2024-08-06 03:00:00|41.95|38.05|41.76|37.86|42.01|38.11|41.64|37.74|0
1722913500000|2024-08-06 03:05:00|41.77|37.87|41.66|37.76|41.8|37.9|41.65|37.75|0
1722913800000|2024-08-06 03:10:00|41.68|37.78|41.96|38.06|41.99|38.09|41.68|37.78|0
1722914100000|2024-08-06 03:15:00|41.95|38.05|41.44|38.06|41.96|38.56|40.96|37.88|0
1722914400000|2024-08-06 03:20:00|41.41|38.03|41.33|37.95|41.49|38.11|41.33|37.95|0
1722914700000|2024-08-06 03:25:00|41.34|37.96|40.95|37.57|41.36|37.98|40.93|37.55|0
1722915000000|2024-08-06 03:30:00|41.03|37.65|41.04|37.66|41.08|37.7|40.89|37.51|0
1722915300000|2024-08-06 03:35:00|41.05|37.67|41.01|37.63|41.09|37.71|40.95|37.57|0
1722915600000|2024-08-06 03:40:00|41.02|37.64|41.01|37.63|41.1|37.72|40.96|37.58|0
1722915900000|2024-08-06 03:45:00|40.99|37.61|40.96|37.58|41.1|37.72|40.88|37.5|0
1722916200000|2024-08-06 03:50:00|40.97|37.59|41.08|37.7|41.12|37.74|40.72|37.34|0
1722916500000|2024-08-06 03:55:00|41.11|37.73|41.05|37.67|41.12|37.74|40.98|37.6|0
1722916800000|2024-08-06 04:00:00|41.03|37.65|41.02|37.64|41.08|37.7|40.98|37.6|0
1722917100000|2024-08-06 04:05:00|41.04|37.66|41.04|37.66|41.12|37.74|41|37.62|0
1722917400000|2024-08-06 04:10:00|41|37.62|40.99|37.61|41.04|37.66|40.92|37.54|0
1722917700000|2024-08-06 04:15:00|40.98|37.6|41.09|37.71|41.11|37.73|40.97|37.59|0
1722918000000|2024-08-06 04:20:00|41.1|37.72|40.91|37.53|41.11|37.73|40.88|37.5|0
1722918300000|2024-08-06 04:25:00|40.94|37.56|41.01|37.63|41.07|37.69|40.82|37.44|0
1722918600000|2024-08-06 04:30:00|40.98|37.6|41.51|38.13|41.53|38.15|40.97|37.59|0
1722918900000|2024-08-06 04:35:00|41.52|38.14|41.37|37.99|41.52|38.14|41.22|37.84|0
1722919200000|2024-08-06 04:40:00|41.39|38.01|41.53|38.15|41.56|38.18|41.34|37.96|0
1722919500000|2024-08-06 04:45:00|41.52|38.14|41.51|38.13|41.67|38.29|41.45|38.07|0
1722919800000|2024-08-06 04:50:00|41.5|38.12|41.41|38.03|41.55|38.17|41.37|37.99|0
1722920100000|2024-08-06 04:55:00|41.4|38.02|41.47|38.09|41.66|38.28|41.39|38.01|0
1722920400000|2024-08-06 05:00:00|41.48|38.1|41.66|38.28|41.66|38.28|41.36|37.98|0
1722920700000|2024-08-06 05:05:00|41.64|38.26|42.14|38.76|42.67|39.29|41.64|38.26|0
1722921000000|2024-08-06 05:10:00|42.12|38.74|42.2|38.82|42.54|39.16|42.12|38.74|0
1722921300000|2024-08-06 05:15:00|42.19|38.81|41.88|38.5|42.21|38.83|41.78|38.4|0
1722921600000|2024-08-06 05:20:00|41.84|38.46|41.87|38.49|41.95|38.57|41.74|38.36|0
1722921900000|2024-08-06 05:25:00|41.8|38.42|41.41|38.03|41.82|38.44|41.39|38.01|0
1722922200000|2024-08-06 05:30:00|41.4|38.02|40.96|37.58|41.56|38.18|40.88|37.5|0
1722922500000|2024-08-06 05:35:00|40.95|37.57|41|37.62|41.1|37.72|40.86|37.48|0
1722922800000|2024-08-06 05:40:00|40.99|37.61|41.13|37.75|41.21|37.83|40.96|37.58|0
1722923100000|2024-08-06 05:45:00|41.11|37.73|41.4|38.02|41.5|38.12|41.07|37.69|0
1722923400000|2024-08-06 05:50:00|41.41|38.03|41.43|38.05|41.56|38.18|41.33|37.95|0
1722923700000|2024-08-06 05:55:00|41.47|38.09|41.22|37.84|41.53|38.15|41.18|37.8|0
1722924000000|2024-08-06 06:00:00|41.31|37.93|41.49|38.11|41.79|38.41|41.04|37.66|0
1722924300000|2024-08-06 06:05:00|41.51|38.13|41.81|38.43|41.94|38.56|41.44|38.06|0
1722924600000|2024-08-06 06:10:00|41.85|38.47|41.55|38.17|41.95|38.57|41.55|38.17|0
1722924900000|2024-08-06 06:15:00|41.65|38.27|41.89|38.51|41.9|38.52|41.6|38.22|0
1722925200000|2024-08-06 06:20:00|41.84|38.46|41.44|38.06|41.88|38.5|41.42|38.04|0
1722925500000|2024-08-06 06:25:00|41.34|37.96|41.28|37.9|41.49|38.11|41.23|37.85|0
1722925800000|2024-08-06 06:30:00|41.3|37.92|41.36|37.98|41.51|38.13|41.26|37.88|0
1722926100000|2024-08-06 06:35:00|41.37|37.99|41.51|38.13|41.52|38.14|41.22|37.84|0
1722926400000|2024-08-06 06:40:00|41.52|38.14|41.85|38.47|41.94|38.56|41.49|38.11|0
1722926700000|2024-08-06 06:45:00|41.92|38.54|42.16|38.78|42.38|39|41.9|38.52|0
1722927000000|2024-08-06 06:50:00|42.15|38.77|42.52|39.14|42.52|39.14|42.12|38.74|0
1722927300000|2024-08-06 06:55:00|42.55|39.17|42.39|39.01|42.73|39.35|42.38|39|0
1722927600000|2024-08-06 07:00:00|42.47|39.09|42.57|39.19|43.08|39.7|42.4|39.02|0
1722927900000|2024-08-06 07:05:00|42.63|39.25|42.45|39.07|42.76|39.38|42.45|39.07|0
1722928200000|2024-08-06 07:10:00|42.47|39.09|42.94|39.56|43.12|39.74|42.45|39.07|0
1722928500000|2024-08-06 07:15:00|42.93|39.55|42.55|38.91|43.02|39.6|42.52|38.88|0
1722928800000|2024-08-06 07:20:00|42.39|38.75|42.12|38.48|42.47|38.83|41.88|38.24|0
1722929100000|2024-08-06 07:25:00|42.13|38.49|42.42|38.78|42.81|39.17|42.12|38.48|0
1722929400000|2024-08-06 07:30:00|42.4|38.76|42.32|38.68|42.61|38.97|42.15|38.51|0
1722929700000|2024-08-06 07:35:00|42.34|38.7|39.13|35.49|45.11|41.47|39.13|35.49|0
1722930000000|2024-08-06 07:40:00|39.14|35.5|39.17|35.53|39.57|35.93|39.1|35.46|0
1722930300000|2024-08-06 07:45:00|39.27|35.63|39.36|35.72|39.42|35.78|38.94|35.3|0
1722930600000|2024-08-06 07:50:00|39.42|35.78|39.6|35.96|39.67|36.03|39.23|35.59|0
1722930900000|2024-08-06 07:55:00|39.64|36|39.33|35.69|39.64|36|39.25|35.61|0
1722931200000|2024-08-06 08:00:00|39.36|35.72|39.54|35.9|39.59|35.95|39.1|35.46|0
1722931500000|2024-08-06 08:05:00|39.56|35.92|39.92|36.28|39.95|36.31|39.45|35.81|0
1722931800000|2024-08-06 08:10:00|39.94|36.3|40.3|36.66|40.52|36.88|39.66|36.02|0
1722932100000|2024-08-06 08:15:00|40.32|36.68|40.53|36.89|40.56|36.92|40.14|36.5|0
1722932400000|2024-08-06 08:20:00|40.57|36.93|39.99|36.35|40.57|36.93|39.9|36.26|0
1722932700000|2024-08-06 08:25:00|40.01|36.37|39.72|36.08|40.05|36.41|39.52|35.88|0
1722933000000|2024-08-06 08:30:00|39.71|36.07|39.74|36.1|39.74|36.1|39.47|35.83|0
1722933300000|2024-08-06 08:35:00|39.76|36.12|40.06|36.42|40.1|36.46|39.7|36.06|0
1722933600000|2024-08-06 08:40:00|40.05|36.41|39.84|36.2|40.12|36.48|39.83|36.19|0
1722933900000|2024-08-06 08:45:00|39.8|36.16|39.33|35.69|40.12|36.48|39.29|35.65|0
1722934200000|2024-08-06 08:50:00|39.32|35.68|38.91|35.27|39.35|35.71|38.79|35.15|0
1722934500000|2024-08-06 08:55:00|38.89|35.25|39.47|35.83|39.47|35.83|38.87|35.23|0
1722934800000|2024-08-06 09:00:00|39.51|35.87|40.52|36.88|40.72|37.08|39.51|35.87|0
1722935100000|2024-08-06 09:05:00|40.53|36.89|41.3|37.66|42.2|38.56|40.37|36.73|0
1722935400000|2024-08-06 09:10:00|41.21|37.57|41.38|37.74|41.64|38|41.11|37.47|0
1722935700000|2024-08-06 09:15:00|41.47|37.83|42.28|38.64|42.72|39.08|41.46|37.82|0
1722936000000|2024-08-06 09:20:00|42.32|38.68|41.55|37.91|42.32|38.68|41.51|37.87|0
1722936300000|2024-08-06 09:25:00|41.56|37.92|41.01|37.37|41.57|37.93|40.96|37.32|0
1722936600000|2024-08-06 09:30:00|41.06|37.42|41.8|38.16|41.94|38.3|41.04|37.4|0
1722936900000|2024-08-06 09:35:00|41.85|38.21|42.48|38.84|42.49|38.85|41.35|37.71|0
1722937200000|2024-08-06 09:40:00|42.52|38.88|41.93|38.29|42.58|38.94|41.79|38.15|0
1722937500000|2024-08-06 09:45:00|42.01|38.37|41.93|38.29|42.27|38.63|41.84|38.2|0
1722937800000|2024-08-06 09:50:00|41.97|38.33|41.91|38.27|42.3|38.66|41.77|38.13|0
1722938100000|2024-08-06 09:55:00|41.82|38.18|41.44|37.8|41.91|38.27|41.16|37.52|0
1722938400000|2024-08-06 10:00:00|41.48|37.84|41.59|37.95|41.59|37.95|41.21|37.57|0
1722938700000|2024-08-06 10:05:00|41.68|38.04|41.56|37.92|41.83|38.19|41.46|37.82|0
1722939000000|2024-08-06 10:10:00|41.55|37.91|40.95|37.31|41.58|37.94|40.95|37.31|0
1722939300000|2024-08-06 10:15:00|40.94|37.3|41.12|37.48|41.85|38.21|40.93|37.29|0
1722939600000|2024-08-06 10:20:00|41.11|37.47|41.08|37.83|41.23|37.98|40.91|37.47|0
1722939900000|2024-08-06 10:25:00|41.07|37.82|40.66|37.41|41.07|37.82|40.57|37.32|0
1722940200000|2024-08-06 10:30:00|40.64|37.39|40.2|36.95|40.64|37.39|40|36.75|0
1722940500000|2024-08-06 10:35:00|40.23|36.98|39.62|36.37|40.66|37.41|39.52|36.27|0
1722940800000|2024-08-06 10:40:00|39.65|36.4|39.42|36.17|39.67|36.42|39.27|36.02|0
1722941100000|2024-08-06 10:45:00|39.44|36.19|38.65|35.4|39.45|36.2|38.59|35.34|0
1722941400000|2024-08-06 10:50:00|38.63|35.38|38.54|35.29|38.74|35.49|38.45|35.2|0
1722941700000|2024-08-06 10:55:00|38.56|35.31|38.74|35.49|38.81|35.56|38.5|35.25|0
1722942000000|2024-08-06 11:00:00|38.59|35.34|38.68|35.43|38.71|35.46|38.36|35.11|0
1722942300000|2024-08-06 11:05:00|38.64|35.39|38.39|35.14|38.64|35.39|38.29|35.04|0
1722942600000|2024-08-06 11:10:00|38.36|35.11|37.52|34.27|38.76|35.51|37.38|34.13|0
1722942900000|2024-08-06 11:15:00|37.49|34.24|37.64|34.39|37.69|34.44|37.49|34.24|0
1722943200000|2024-08-06 11:20:00|37.65|34.4|37.74|34.49|37.75|34.5|37.52|34.27|0
1722943500000|2024-08-06 11:25:00|37.75|34.5|36.59|33.34|37.76|34.51|36.57|33.32|0
1722943800000|2024-08-06 11:30:00|36.58|33.33|36.66|33.41|37|33.75|36.16|32.91|0
1722944100000|2024-08-06 11:35:00|36.67|33.42|36.91|33.66|36.94|33.69|36.66|33.41|0
1722944400000|2024-08-06 11:40:00|36.92|33.67|37.37|34.12|37.46|34.21|36.9|33.65|0
1722944700000|2024-08-06 11:45:00|37.4|34.15|38.39|35.14|38.72|35.47|37.11|33.86|0
1722945000000|2024-08-06 11:50:00|38.34|35.09|38.21|34.96|38.52|35.27|38.19|34.94|0
1722945300000|2024-08-06 11:55:00|38.18|34.93|37.88|34.63|38.65|35.4|37.82|34.57|0
1722945600000|2024-08-06 12:00:00|37.84|34.59|37.85|34.6|38.2|34.95|37.81|34.56|0
1722945900000|2024-08-06 12:05:00|37.84|34.59|38.07|34.82|38.46|35.21|37.81|34.56|0
1722946200000|2024-08-06 12:10:00|38.06|34.81|38.05|34.8|38.39|35.14|37.85|34.6|0
1722946500000|2024-08-06 12:15:00|37.93|34.68|37.96|34.71|38.24|34.99|37.86|34.61|0
1722946800000|2024-08-06 12:20:00|38.02|34.77|38.26|35.01|38.33|35.08|37.91|34.66|0
1722947100000|2024-08-06 12:25:00|38.13|34.88|38.29|35.04|38.46|35.21|38.13|34.88|0
1722947400000|2024-08-06 12:30:00|38.32|35.07|39.02|35.77|39.15|35.9|38.25|35|0
1722947700000|2024-08-06 12:35:00|38.92|35.67|40.16|36.91|40.37|37.12|38.86|35.61|0
1722948000000|2024-08-06 12:40:00|40.22|36.97|40.11|36.86|40.29|37.04|39.97|36.72|0
1722948300000|2024-08-06 12:45:00|40.12|36.87|40.01|36.76|40.29|37.04|39.88|36.63|0
1722948600000|2024-08-06 12:50:00|40.02|36.77|40.1|36.85|40.23|36.98|39.85|36.6|0
1722948900000|2024-08-06 12:55:00|40.16|36.91|40.06|36.81|40.19|36.94|39.87|36.62|0
1722949200000|2024-08-06 13:00:00|40.11|36.86|39.83|36.58|40.29|37.04|39.8|36.55|0
1722949500000|2024-08-06 13:05:00|39.84|36.59|39.88|36.63|40.2|36.95|39.76|36.51|0
1722949800000|2024-08-06 13:10:00|39.86|36.61|39.89|36.64|40.21|36.96|39.79|36.54|0
1722950100000|2024-08-06 13:15:00|39.9|36.65|39.77|36.52|40.05|36.8|39.75|36.5|0
1722950400000|2024-08-06 13:20:00|39.79|36.54|39.92|36.67|39.99|36.74|39.69|36.44|0
1722950700000|2024-08-06 13:25:00|39.79|36.54|40.02|36.77|40.33|37.08|39.33|36.08|0
1722951000000|2024-08-06 13:30:00|39.94|36.69|39.92|36.67|40.37|37.12|39.28|36.03|0
1722951300000|2024-08-06 13:35:00|39.97|36.72|39.8|36.55|40.21|36.96|39.64|36.39|0
1722951600000|2024-08-06 13:40:00|39.73|36.48|40.53|37.28|40.85|37.6|39.61|36.36|0
1722951900000|2024-08-06 13:45:00|40.52|37.27|39.69|36.44|40.9|37.65|39.63|36.38|0
1722952200000|2024-08-06 13:50:00|39.72|36.47|35.49|32.24|39.95|36.7|35.45|32.2|0
1722952500000|2024-08-06 13:55:00|35.52|32.27|35.75|32.5|36.1|32.85|35.44|32.19|0
1722952800000|2024-08-06 14:00:00|35.95|32.7|35.25|32|36.14|32.89|35.23|31.98|0
1722953100000|2024-08-06 14:05:00|35.29|32.04|34.65|31.4|35.63|32.38|34.61|31.36|0
1722953400000|2024-08-06 14:10:00|34.63|31.38|33.36|30.11|35.76|32.51|32.23|28.98|0
1722953700000|2024-08-06 14:15:00|33.28|30.03|33.13|29.88|33.73|30.48|32.99|29.74|0
1722954000000|2024-08-06 14:20:00|33.09|29.84|32.91|29.66|33.37|30.12|32.9|29.65|0
1722954300000|2024-08-06 14:25:00|32.92|29.67|33.9|30.65|33.9|30.65|32.77|29.52|0
1722954600000|2024-08-06 14:30:00|33.77|30.52|33.65|30.4|34.28|31.03|33.63|30.38|0
1722954900000|2024-08-06 14:35:00|33.63|30.38|33.25|30|33.7|30.45|32.93|29.68|0
1722955200000|2024-08-06 14:40:00|33.23|29.98|32.78|29.53|33.34|30.09|32.71|29.46|0
1722955500000|2024-08-06 14:45:00|32.76|29.51|32.29|29.04|33.46|30.21|32.1|28.85|0
1722955800000|2024-08-06 14:50:00|32.31|29.06|32.52|29.27|32.75|29.5|32.25|29|0
1722956100000|2024-08-06 14:55:00|32.53|29.28|32.69|29.44|32.94|29.69|32.52|29.27|0
1722956400000|2024-08-06 15:00:00|32.63|29.38|32.7|29.45|32.83|29.58|32.51|29.26|0
1722956700000|2024-08-06 15:05:00|32.66|29.41|32.62|29.37|32.75|29.5|32.43|29.18|0
1722957000000|2024-08-06 15:10:00|32.68|29.43|33.08|29.83|33.24|29.99|32.6|29.35|0
1722957300000|2024-08-06 15:15:00|33.12|29.87|33.25|30|33.54|30.29|32.99|29.74|0
1722957600000|2024-08-06 15:20:00|33.27|30.02|33.41|30.16|33.66|30.41|33.18|29.93|0
1722957900000|2024-08-06 15:25:00|33.45|30.2|34.3|31.05|34.3|31.05|33.24|29.99|0
1722958200000|2024-08-06 15:30:00|34.26|31.01|30.44|27.19|34.26|31.01|30.09|26.84|0
1722958500000|2024-08-06 15:35:00|30.43|27.18|30.29|27.04|30.73|27.48|29.8|26.55|0
1722958800000|2024-08-06 15:40:00|30.27|27.02|30.16|26.91|30.48|27.23|30.05|26.8|0
1722959100000|2024-08-06 15:45:00|30.12|26.87|29.62|26.37|30.33|27.08|29.6|26.35|0
1722959400000|2024-08-06 15:50:00|29.6|26.35|29.4|26.15|29.6|26.35|29.17|25.92|0
1722959700000|2024-08-06 15:55:00|29.38|26.13|29.22|25.97|29.47|26.22|29.2|25.95|0
1722960000000|2024-08-06 16:00:00|29.2|25.95|26.54|23.29|30.1|26.85|26.38|23.13|0
1722960300000|2024-08-06 16:05:00|26.53|23.28|26.52|23.27|26.68|23.43|26.37|23.12|0
1722960600000|2024-08-06 16:10:00|26.54|23.29|26|22.75|26.56|23.31|26|22.75|0
1722960900000|2024-08-06 16:15:00|26.01|22.76|25.83|22.58|26.07|22.82|25.77|22.52|0
1722961200000|2024-08-06 16:20:00|25.82|22.57|26.04|22.79|26.24|22.99|25.79|22.54|0
1722961500000|2024-08-06 16:25:00|26.07|22.82|26.19|22.94|26.37|23.12|26.07|22.82|0
1722961800000|2024-08-06 16:30:00|26.15|22.9|26.08|22.83|26.3|23.05|26.03|22.78|0
1722962100000|2024-08-06 16:35:00|26.09|22.84|26.16|22.91|26.4|23.15|26.07|22.82|0
1722962400000|2024-08-06 16:40:00|26.13|22.88|26.13|22.88|26.15|22.9|25.96|22.71|0
1722962700000|2024-08-06 16:45:00|26.09|22.84|26.08|22.83|26.09|22.84|25.91|22.66|0
1722963000000|2024-08-06 16:50:00|26.07|22.82|24.47|21.22|26.07|22.82|24.43|21.18|0
1722963300000|2024-08-06 16:55:00|24.52|21.27|24.25|21|25.13|21.88|24.07|20.82|0
1722963600000|2024-08-06 17:00:00|24.26|21.01|24.11|20.86|24.36|21.11|24.03|20.78|0
1722963900000|2024-08-06 17:05:00|24.13|20.88|24.19|20.94|24.31|21.06|24.1|20.85|0
1722964200000|2024-08-06 17:10:00|24.18|20.93|24.25|21|24.32|21.07|24.15|20.9|0
1722964500000|2024-08-06 17:15:00|24.19|20.94|24.33|21.08|24.41|21.16|24.16|20.91|0
1722964800000|2024-08-06 17:20:00|24.3|21.05|24.06|20.81|24.39|21.14|23.98|20.73|0
1722965100000|2024-08-06 17:25:00|24.08|20.83|23.87|20.62|24.1|20.85|23.85|20.6|0
1722965400000|2024-08-06 17:30:00|23.85|20.6|23.86|20.61|23.96|20.71|23.76|20.51|0
1722965700000|2024-08-06 17:35:00|23.85|20.6|23.77|20.52|23.94|20.69|23.68|20.43|0
1722966000000|2024-08-06 17:40:00|23.78|20.53|23.95|20.7|24.09|20.84|23.72|20.47|0
1722966300000|2024-08-06 17:45:00|23.97|20.72|23.88|20.63|24.12|20.87|23.84|20.59|0
1722966600000|2024-08-06 17:50:00|23.86|20.61|23.73|20.48|23.94|20.69|23.71|20.46|0
1722966900000|2024-08-06 17:55:00|23.75|20.5|23.82|20.57|23.86|20.61|23.62|20.37|0
1722967200000|2024-08-06 18:00:00|23.81|20.56|24.01|20.76|24.02|20.77|23.78|20.53|0
1722967500000|2024-08-06 18:05:00|23.97|20.72|24.17|20.92|24.24|20.99|23.92|20.67|0
1722967800000|2024-08-06 18:10:00|24.15|20.9|24.1|20.85|24.15|20.9|23.97|20.72|0
1722968100000|2024-08-06 18:15:00|24.13|20.88|23.73|20.48|24.13|20.88|23.72|20.47|0
1722968400000|2024-08-06 18:20:00|23.76|20.51|23.5|20.25|23.76|20.51|23.44|20.19|0
1722968700000|2024-08-06 18:25:00|23.49|20.24|23.4|20.15|23.57|20.32|23.39|20.14|0
1722969000000|2024-08-06 18:30:00|23.43|20.18|23.2|19.95|23.56|20.31|23.19|19.94|0
1722969300000|2024-08-06 18:35:00|23.21|19.96|23.21|19.96|23.28|20.03|23.11|19.86|0
1722969600000|2024-08-06 18:40:00|23.23|19.98|23.2|19.95|23.37|20.12|23.19|19.94|0
1722969900000|2024-08-06 18:45:00|23.18|19.93|22.86|19.61|23.26|20.01|22.78|19.53|0
1722970200000|2024-08-06 18:50:00|22.87|19.62|22.58|19.33|22.91|19.66|22.5|19.25|0
1722970500000|2024-08-06 18:55:00|22.55|19.3|23.37|20.12|23.4|20.15|22.54|19.29|0
1722970800000|2024-08-06 19:00:00|23.43|20.18|24.13|20.88|24.17|20.92|23.43|20.18|0
1722971100000|2024-08-06 19:05:00|24.05|20.8|24.03|20.78|24.44|21.19|23.9|20.65|0
1722971400000|2024-08-06 19:10:00|24.07|20.82|24.87|21.62|24.87|21.62|23.34|20.09|0
1722971700000|2024-08-06 19:15:00|24.91|21.66|25.02|21.77|25.34|22.09|24.85|21.6|0
1722972000000|2024-08-06 19:20:00|25.03|21.78|24.27|21.02|25.1|21.85|24.24|20.99|0
1722972300000|2024-08-06 19:25:00|24.23|20.98|24.4|21.15|24.78|21.53|24.01|20.76|0
1722972600000|2024-08-06 19:30:00|24.39|21.14|24.31|21.06|24.57|21.32|24.26|21.01|0
1722972900000|2024-08-06 19:35:00|24.37|21.12|24.51|21.26|24.52|21.27|24.23|20.98|0
1722973200000|2024-08-06 19:40:00|24.55|21.3|24.3|21.05|24.74|21.49|24.2|20.95|0
1722973500000|2024-08-06 19:45:00|24.39|21.14|24.78|21.53|24.81|21.56|24.11|20.86|0
1722973800000|2024-08-06 19:50:00|24.79|21.54|25.33|22.08|25.36|22.11|24.49|21.24|0
1722974100000|2024-08-06 19:55:00|25.34|22.09|26.74|23.49|26.74|23.49|24.38|21.13|0
1722974400000|2024-08-06 20:00:00|26.71|23.46|26.99|23.74|27.16|23.91|26.51|23.26|0
1722974700000|2024-08-06 20:05:00|27.02|23.77|26.81|23.56|27.02|23.77|26.64|23.39|0
1722975000000|2024-08-06 20:10:00|26.83|23.58|26.87|23.62|27.02|23.77|26.73|23.48|0
1722975300000|2024-08-06 20:15:00|27.76|22.76|27.25|22.25|27.97|22.97|27.25|22.25|0
1722975600000|2024-08-06 20:20:00|27.21|22.21|27.3|22.3|27.44|22.44|26.94|21.94|0
1722975900000|2024-08-06 20:25:00|27.28|22.28|27.45|22.45|27.53|22.53|27.28|22.28|0
1722976200000|2024-08-06 20:30:00|27.44|22.44|27.53|22.53|27.72|22.72|27.44|22.44|0
1722976500000|2024-08-06 20:35:00|27.56|22.56|27.69|22.69|27.69|22.69|27.51|22.51|0
1722976800000|2024-08-06 20:40:00|27.7|22.7|27.9|22.9|27.95|22.95|27.66|22.66|0
1722977100000|2024-08-06 20:45:00|27.91|22.91|28.47|23.47|28.49|23.49|27.9|22.9|0
1722977400000|2024-08-06 20:50:00|28.48|23.48|28.51|23.51|28.84|23.84|28.27|23.27|0
1722977700000|2024-08-06 20:55:00|28.5|23.5|28.33|23.33|28.53|23.53|28.33|23.33|0
1722978000000|2024-08-06 21:00:00|28.4|23.4|28.3|23.3|28.43|23.43|28.23|23.23|0
1722978300000|2024-08-06 21:05:00|28.28|23.28|28.27|23.27|28.31|23.31|28.25|23.25|0
1722978600000|2024-08-06 21:10:00|28.28|23.28|28.26|23.26|28.32|23.32|28.24|23.24|0
1722978900000|2024-08-06 21:15:00|28.27|23.27|28.39|23.39|28.39|23.39|28.27|23.27|0
1722979200000|2024-08-06 21:20:00|28.37|23.37|28.5|23.5|28.51|23.51|28.35|23.35|0
1722979500000|2024-08-06 21:25:00|28.49|23.49|28.44|23.44|28.49|23.49|28.44|23.44|0
1722979800000|2024-08-06 21:30:00|28.45|23.45|28.62|23.62|28.67|23.67|28.45|23.45|0
1722980100000|2024-08-06 21:35:00|28.6|23.6|28.67|23.67|28.68|23.68|28.59|23.59|0
1722980400000|2024-08-06 21:40:00|28.69|23.69|28.8|23.8|28.8|23.8|28.66|23.66|0
1722980700000|2024-08-06 21:45:00|28.79|23.79|28.81|23.81|28.84|23.84|28.77|23.77|0
1722981000000|2024-08-06 21:50:00|28.82|23.82|28.83|23.83|28.88|23.88|28.81|23.81|0
1722981300000|2024-08-06 21:55:00|28.85|23.85|28.77|23.77|28.86|23.86|28.72|23.72|0
1722981600000|2024-08-06 22:00:00|28.86|23.86|28.38|23.38|28.86|23.86|28.29|23.29|0
1722981900000|2024-08-06 22:05:00|28.37|23.37|28.08|23.08|28.38|23.38|27.81|22.81|0
1722982200000|2024-08-06 22:10:00|28.07|23.07|28.11|23.11|28.26|23.26|28.07|23.07|0
1722982500000|2024-08-06 22:15:00|28.13|23.13|27.87|22.87|28.28|23.28|27.85|22.85|0
1722982800000|2024-08-06 22:20:00|27.93|22.93|28.05|23.05|28.05|23.05|27.71|22.71|0
1722983100000|2024-08-06 22:25:00|28.09|23.09|28.09|23.09|28.22|23.22|28.01|23.01|0
1722983400000|2024-08-06 22:30:00|28.07|23.07|28.07|23.07|28.15|23.15|28|23|0
1722983700000|2024-08-06 22:35:00|28.05|23.05|28.22|23.22|28.28|23.28|28.05|23.05|0
1722984000000|2024-08-06 22:40:00|28.18|23.18|28.21|23.21|28.28|23.28|28.14|23.14|0
1722984300000|2024-08-06 22:45:00|28.22|23.22|28.36|23.36|28.41|23.41|28.21|23.21|0
1722984600000|2024-08-06 22:50:00|28.35|23.35|28.25|23.25|28.37|23.37|28.23|23.23|0
1722984900000|2024-08-06 22:55:00|28.26|23.26|28.21|23.21|28.31|23.31|28.17|23.17|0
1722985200000|2024-08-06 23:00:00|28.19|23.19|28.33|23.33|28.42|23.42|28.12|23.12|0
1722985500000|2024-08-06 23:05:00|28.34|23.34|28.03|23.03|28.42|23.42|28.01|23.01|0
1722985800000|2024-08-06 23:10:00|28.01|23.01|28.19|23.19|28.23|23.23|28.01|23.01|0
1722986100000|2024-08-06 23:15:00|28.17|23.17|28.35|23.35|28.55|23.55|28.17|23.17|0
1722986400000|2024-08-06 23:20:00|28.36|23.36|28.35|23.35|28.41|23.41|28.28|23.28|0
1722986700000|2024-08-06 23:25:00|28.36|23.36|28.51|23.51|28.63|23.63|28.34|23.34|0
1722987000000|2024-08-06 23:30:00|28.52|23.52|28.53|23.53|28.62|23.62|28.49|23.49|0
1722987300000|2024-08-06 23:35:00|28.54|23.54|28.58|23.58|28.67|23.67|28.53|23.53|0
1722987600000|2024-08-06 23:40:00|28.59|23.59|28.53|23.53|28.62|23.62|28.5|23.5|0
1722987900000|2024-08-06 23:45:00|28.55|23.55|28.52|23.52|28.57|23.57|28.45|23.45|0
1722988200000|2024-08-06 23:50:00|28.56|23.56|28.62|23.62|28.63|23.63|28.5|23.5|0
1722988500000|2024-08-06 23:55:00|28.63|23.63|28.55|23.55|28.68|23.68|28.55|23.55|0
1722988800000|2024-08-07 00:00:00|28.58|23.58|28.45|23.45|28.6|23.6|28.45|23.45|0
1722989100000|2024-08-07 00:05:00|28.44|23.44|28.12|23.12|28.44|23.44|28.06|23.06|0
1722989400000|2024-08-07 00:10:00|28.09|23.09|28.07|23.07|28.17|23.17|27.98|22.98|0
1722989700000|2024-08-07 00:15:00|27.21|23.96|28.21|24.96|28.21|24.96|27.18|23.93|0
1722990000000|2024-08-07 00:20:00|28.2|24.95|30.57|27.32|30.86|27.61|28.2|24.95|0
1722990300000|2024-08-07 00:25:00|30.58|27.33|30.34|27.09|30.58|27.33|30.31|27.06|0
1722990600000|2024-08-07 00:30:00|30.33|27.08|30.13|26.88|30.5|27.25|30.09|26.84|0
1722990900000|2024-08-07 00:35:00|30.11|26.86|30.07|26.82|30.14|26.89|30.01|26.76|0
1722991200000|2024-08-07 00:40:00|30.1|26.85|30.07|26.82|30.16|26.91|30|26.75|0
1722991500000|2024-08-07 00:45:00|30.1|26.85|30.03|26.78|30.14|26.89|30.01|26.76|0
1722991800000|2024-08-07 00:50:00|30.01|26.76|30.08|26.83|30.27|27.02|30|26.75|0
1722992100000|2024-08-07 00:55:00|30.1|26.85|30.22|26.97|30.38|27.13|30.1|26.85|0
1722992400000|2024-08-07 01:00:00|30.21|26.96|30.24|26.99|30.42|27.17|30.18|26.93|0
1722992700000|2024-08-07 01:05:00|30.22|26.97|30.26|27.01|30.44|27.19|30.17|26.92|0
1722993000000|2024-08-07 01:10:00|30.25|27|30.26|27.01|30.4|27.15|30.22|26.97|0
1722993300000|2024-08-07 01:15:00|30.25|27|30.06|26.81|30.3|27.05|30.05|26.8|0
1722993600000|2024-08-07 01:20:00|30.07|26.82|30.07|26.82|30.08|26.83|29.94|26.69|0
1722993900000|2024-08-07 01:25:00|30.04|26.79|29.96|26.71|30.05|26.8|29.93|26.68|0
1722994200000|2024-08-07 01:30:00|29.98|26.73|29.75|26.5|30.01|26.76|29.66|26.41|0
1722994500000|2024-08-07 01:35:00|29.78|26.53|29.59|26.34|29.78|26.53|29.58|26.33|0
1722994800000|2024-08-07 01:40:00|29.51|26.26|29.35|26.1|29.61|26.36|29.33|26.08|0
1722995100000|2024-08-07 01:45:00|29.36|26.11|29.23|25.98|29.4|26.15|29.18|25.93|0
1722995400000|2024-08-07 01:50:00|29.25|26|29.18|25.93|29.35|26.1|29.17|25.92|0
1722995700000|2024-08-07 01:55:00|29.27|26.02|28.99|25.74|29.28|26.03|28.93|25.68|0
1722996000000|2024-08-07 02:00:00|28.96|25.71|29.05|25.8|29.25|26|28.94|25.69|0
1722996300000|2024-08-07 02:05:00|29.02|25.77|29.01|25.76|29.14|25.89|28.93|25.68|0
1722996600000|2024-08-07 02:10:00|29.02|25.77|29.07|25.82|29.11|25.86|28.93|25.68|0
1722996900000|2024-08-07 02:15:00|29.06|25.81|27.21|23.96|29.09|25.84|27.16|23.91|0
1722997200000|2024-08-07 02:20:00|27.19|23.94|26.73|23.48|27.19|23.94|26.72|23.47|0
1722997500000|2024-08-07 02:25:00|26.75|23.5|26.58|23.33|26.75|23.5|26.47|23.22|0
1722997800000|2024-08-07 02:30:00|26.57|23.32|26.66|23.41|26.66|23.41|26.45|23.2|0
1722998100000|2024-08-07 02:35:00|26.65|23.4|26.61|23.36|26.66|23.41|26.51|23.26|0
1722998400000|2024-08-07 02:40:00|26.59|23.34|26.67|23.42|26.67|23.42|26.48|23.23|0
1722998700000|2024-08-07 02:45:00|26.66|23.41|26.58|23.33|26.67|23.42|26.54|23.29|0
1722999000000|2024-08-07 02:50:00|26.57|23.32|26.71|23.46|26.77|23.52|26.56|23.31|0
1722999300000|2024-08-07 02:55:00|26.7|23.45|26.71|23.46|26.74|23.49|26.69|23.44|0
1722999600000|2024-08-07 03:00:00|26.7|23.45|26.6|23.35|26.74|23.49|26.54|23.29|0
1722999900000|2024-08-07 03:05:00|26.61|23.36|26.46|23.21|26.61|23.36|26.44|23.19|0
1723000200000|2024-08-07 03:10:00|26.47|23.22|26.38|23.13|26.52|23.27|26.15|22.9|0
1723000500000|2024-08-07 03:15:00|26.37|23.12|26.47|23.22|26.56|23.31|26.34|23.09|0
1723000800000|2024-08-07 03:20:00|26.46|23.21|26.29|23.04|26.56|23.31|26.28|23.03|0
1723001100000|2024-08-07 03:25:00|26.3|23.05|26.29|23.04|26.39|23.14|26.27|23.02|0
1723001400000|2024-08-07 03:30:00|26.31|23.06|26.37|23.12|26.42|23.17|26.31|23.06|0
1723001700000|2024-08-07 03:35:00|26.35|23.1|26.21|22.96|26.37|23.12|26.14|22.89|0
1723002000000|2024-08-07 03:40:00|26.22|22.97|26.05|22.8|26.3|23.05|26|22.75|0
1723002300000|2024-08-07 03:45:00|26.06|22.81|26.25|23|26.31|23.06|26.06|22.81|0
1723002600000|2024-08-07 03:50:00|26.26|23.01|26.24|22.99|26.33|23.08|26.24|22.99|0
1723002900000|2024-08-07 03:55:00|26.25|23|26.17|22.92|26.26|23.01|26.1|22.85|0
1723003200000|2024-08-07 04:00:00|26.11|22.86|26.1|22.85|26.15|22.9|26.01|22.76|0
1723003500000|2024-08-07 04:05:00|26.09|22.84|25.06|21.81|26.09|22.84|25.01|21.76|0
1723003800000|2024-08-07 04:10:00|25.04|21.79|24.99|21.74|25.09|21.84|24.98|21.73|0
1723004100000|2024-08-07 04:15:00|24.98|21.73|25.19|21.94|25.27|22.02|24.98|21.73|0
1723004400000|2024-08-07 04:20:00|25.2|21.95|25.12|21.87|25.21|21.96|25.01|21.76|0
1723004700000|2024-08-07 04:25:00|25.14|21.89|25.1|21.85|25.26|22.01|25.09|21.84|0
1723005000000|2024-08-07 04:30:00|25.09|21.84|25.12|21.87|25.19|21.94|25.06|21.81|0
1723005300000|2024-08-07 04:35:00|25.14|21.89|25.14|21.89|25.17|21.92|25.02|21.77|0
1723005600000|2024-08-07 04:40:00|25.13|21.88|24.99|21.74|25.15|21.9|24.82|21.57|0
1723005900000|2024-08-07 04:45:00|25|21.75|25.04|21.79|25.08|21.83|24.97|21.72|0
1723006200000|2024-08-07 04:50:00|25.03|21.78|24.96|21.71|25.06|21.81|24.94|21.69|0
1723006500000|2024-08-07 04:55:00|24.94|21.69|25.01|21.76|25.06|21.81|24.92|21.67|0
1723006800000|2024-08-07 05:00:00|24.98|21.73|25.06|21.81|25.09|21.84|24.98|21.73|0
1723007100000|2024-08-07 05:05:00|25.05|21.8|25.07|21.82|25.09|21.84|25.01|21.76|0
1723007400000|2024-08-07 05:10:00|25.05|21.8|25.18|21.93|25.2|21.95|25.02|21.77|0
1723007700000|2024-08-07 05:15:00|25.22|21.97|25.17|21.92|25.25|22|25.15|21.9|0
1723008000000|2024-08-07 05:20:00|25.16|21.91|25.17|21.92|25.22|21.97|25.06|21.81|0
1723008300000|2024-08-07 05:25:00|25.15|21.9|25|21.75|25.15|21.9|24.98|21.73|0
1723008600000|2024-08-07 05:30:00|24.99|21.74|24.98|21.73|25.11|21.86|24.93|21.68|0
1723008900000|2024-08-07 05:35:00|24.99|21.74|25.27|22.02|25.31|22.06|24.96|21.71|0
1723009200000|2024-08-07 05:40:00|25.28|22.03|25.42|22.17|25.43|22.18|25.28|22.03|0
1723009500000|2024-08-07 05:45:00|25.43|22.18|25.44|22.19|25.47|22.22|25.33|22.08|0
1723009800000|2024-08-07 05:50:00|25.43|22.18|25.49|22.24|25.61|22.36|25.35|22.1|0
1723010100000|2024-08-07 05:55:00|25.46|22.21|25.51|22.26|25.56|22.31|25.44|22.19|0
1723010400000|2024-08-07 06:00:00|25.52|22.27|25.52|22.27|25.62|22.37|25.4|22.15|0
1723010700000|2024-08-07 06:05:00|25.53|22.28|25.57|22.32|25.62|22.37|25.4|22.15|0
1723011000000|2024-08-07 06:10:00|25.58|22.33|25.77|22.52|25.86|22.61|25.56|22.31|0
1723011300000|2024-08-07 06:15:00|25.76|22.51|26|22.75|26.3|23.05|25.7|22.45|0
1723011600000|2024-08-07 06:20:00|26.01|22.76|25.98|22.73|26.15|22.9|25.96|22.71|0
1723011900000|2024-08-07 06:25:00|25.97|22.72|24.38|21.13|26.95|23.7|24.31|21.06|0
1723012200000|2024-08-07 06:30:00|24.37|21.12|24.4|21.15|24.44|21.19|24.3|21.05|0
1723012500000|2024-08-07 06:35:00|24.41|21.16|24.42|21.17|24.44|21.19|24.34|21.09|0
1723012800000|2024-08-07 06:40:00|24.41|21.16|24.34|21.09|24.46|21.21|24.3|21.05|0
1723013100000|2024-08-07 06:45:00|24.36|21.11|24.34|21.09|24.47|21.22|24.33|21.08|0
1723013400000|2024-08-07 06:50:00|24.35|21.1|24.35|21.23|24.37|21.25|24.19|21.06|0
1723013700000|2024-08-07 06:55:00|24.37|21.25|24.14|21.02|24.39|21.27|24.14|21.02|0
1723014000000|2024-08-07 07:00:00|24.16|21.04|24.44|21.32|24.69|21.57|24.16|21.04|0
1723014300000|2024-08-07 07:05:00|24.46|21.34|24.1|20.98|24.47|21.35|24.1|20.98|0
1723014600000|2024-08-07 07:10:00|24.11|20.99|24.27|21.15|24.43|21.31|24|20.88|0
1723014900000|2024-08-07 07:15:00|24.28|21.16|24.36|21.24|24.38|21.26|24.17|21.05|0
1723015200000|2024-08-07 07:20:00|24.35|21.23|24.9|21.78|24.99|21.87|24.35|21.23|0
1723015500000|2024-08-07 07:25:00|24.91|21.79|25.1|21.98|25.28|22.16|24.89|21.77|0
1723015800000|2024-08-07 07:30:00|25.09|21.97|24.78|21.66|25.1|21.98|24.76|21.64|0
1723016100000|2024-08-07 07:35:00|24.75|21.63|24.52|21.4|24.77|21.65|24.35|21.23|0
1723016400000|2024-08-07 07:40:00|24.49|21.37|24.91|21.79|24.91|21.79|24.44|21.32|0
1723016700000|2024-08-07 07:45:00|24.9|21.78|24.84|21.72|25.15|22.03|24.75|21.63|0
1723017000000|2024-08-07 07:50:00|24.83|21.71|25.08|21.96|25.21|22.09|24.75|21.63|0
1723017300000|2024-08-07 07:55:00|25.07|21.95|23.28|20.16|25.09|21.97|23.2|20.08|0
1723017600000|2024-08-07 08:00:00|23.22|20.1|23.08|19.96|23.38|20.26|22.94|19.82|0
1723017900000|2024-08-07 08:05:00|23.07|19.95|22.76|19.64|23.08|19.96|22.73|19.61|0
1723018200000|2024-08-07 08:10:00|22.77|19.65|22.5|19.38|22.81|19.69|22.4|19.28|0
1723018500000|2024-08-07 08:15:00|22.51|19.39|22.45|19.33|22.59|19.47|22.33|19.21|0
1723018800000|2024-08-07 08:20:00|22.46|19.34|22.49|19.37|22.6|19.48|22.46|19.34|0
1723019100000|2024-08-07 08:25:00|22.44|19.32|22.43|19.31|22.59|19.47|22.4|19.28|0
1723019400000|2024-08-07 08:30:00|22.45|19.33|21.82|18.7|22.94|19.82|21.67|18.55|0
1723019700000|2024-08-07 08:35:00|21.83|18.71|21.79|18.67|21.92|18.8|21.68|18.56|0
1723020000000|2024-08-07 08:40:00|21.81|18.69|21.84|18.72|21.86|18.74|21.72|18.6|0
1723020300000|2024-08-07 08:45:00|21.85|18.73|21.5|18.38|21.85|18.73|21.49|18.37|0
1723020600000|2024-08-07 08:50:00|21.51|18.39|21.49|18.37|21.56|18.44|21.45|18.33|0
1723020900000|2024-08-07 08:55:00|21.47|18.35|21.35|18.23|21.5|18.38|21.35|18.23|0
1723021200000|2024-08-07 09:00:00|21.34|18.22|21.42|18.3|21.5|18.38|21.33|18.21|0
1723021500000|2024-08-07 09:05:00|21.4|18.28|21.09|17.97|21.86|18.74|20.96|17.84|0
1723021800000|2024-08-07 09:10:00|21.11|17.99|20.92|17.8|21.11|17.99|20.82|17.7|0
1723022100000|2024-08-07 09:15:00|20.94|17.82|21.08|17.96|21.13|18.01|20.94|17.82|0
1723022400000|2024-08-07 09:20:00|21.07|17.95|20.95|17.83|21.1|17.98|20.92|17.8|0
1723022700000|2024-08-07 09:25:00|20.96|17.84|20.73|17.61|20.96|17.84|20.7|17.58|0
1723023000000|2024-08-07 09:30:00|20.71|17.59|20.8|17.68|20.85|17.73|20.68|17.56|0
1723023300000|2024-08-07 09:35:00|20.79|17.67|20.45|17.33|20.8|17.68|20.4|17.28|0
1723023600000|2024-08-07 09:40:00|20.44|17.32|20.68|17.56|20.7|17.58|20.42|17.3|0
1723023900000|2024-08-07 09:45:00|20.67|17.55|20.72|17.6|20.83|17.71|20.62|17.5|0
1723024200000|2024-08-07 09:50:00|20.7|17.58|20.29|17.89|20.77|17.92|20.25|17.48|0
1723024500000|2024-08-07 09:55:00|20.3|17.9|20.2|17.8|20.36|17.96|20.18|17.78|0
1723024800000|2024-08-07 10:00:00|20.18|17.78|20.24|17.84|20.24|17.84|20.09|17.69|0
1723025100000|2024-08-07 10:05:00|20.23|17.83|20.14|17.74|20.27|17.87|20.13|17.73|0
1723025400000|2024-08-07 10:10:00|20.15|17.75|20.05|17.65|20.15|17.75|20.04|17.64|0
1723025700000|2024-08-07 10:15:00|20.03|17.63|20.12|17.72|20.14|17.74|20.03|17.63|0
1723026000000|2024-08-07 10:20:00|20.13|17.73|20.18|17.78|20.23|17.83|20.11|17.71|0
1723026300000|2024-08-07 10:25:00|20.17|17.77|20.05|17.65|20.21|17.81|20.03|17.63|0
1723026600000|2024-08-07 10:30:00|20.04|17.64|19.61|17.21|20.04|17.64|19.48|17.08|0
1723026900000|2024-08-07 10:35:00|19.6|17.2|19.56|17.16|19.63|17.23|19.54|17.14|0
1723027200000|2024-08-07 10:40:00|19.57|17.17|19.59|17.19|19.63|17.23|19.54|17.14|0
1723027500000|2024-08-07 10:45:00|19.6|17.2|19.51|17.11|19.62|17.22|19.51|17.11|0
1723027800000|2024-08-07 10:50:00|19.5|17.1|19.5|17.1|19.59|17.19|19.46|17.06|0
1723028100000|2024-08-07 10:55:00|19.49|17.09|19.51|17.11|19.51|17.11|19.44|17.04|0
1723028400000|2024-08-07 11:00:00|19.52|17.12|19.49|17.09|19.54|17.14|19.43|17.03|0
1723028700000|2024-08-07 11:05:00|19.48|17.08|19.43|17.03|19.54|17.14|19.42|17.02|0
1723029000000|2024-08-07 11:10:00|19.44|17.04|19.51|17.11|19.53|17.13|19.43|17.03|0
1723029300000|2024-08-07 11:15:00|19.52|17.12|19.36|16.96|19.54|17.14|19.34|16.94|0
1723029600000|2024-08-07 11:20:00|19.37|16.97|19.37|16.97|19.4|17|19.35|16.95|0
1723029900000|2024-08-07 11:25:00|19.36|16.96|19.52|17.12|19.52|17.12|19.36|16.96|0
1723030200000|2024-08-07 11:30:00|19.5|17.1|19.54|17.14|19.71|17.31|19.48|17.08|0
1723030500000|2024-08-07 11:35:00|19.55|17.15|19.58|17.18|19.65|17.25|19.55|17.15|0
1723030800000|2024-08-07 11:40:00|19.61|17.21|19.55|17.15|19.7|17.3|19.55|17.15|0
1723031100000|2024-08-07 11:45:00|19.54|17.14|19.72|17.32|19.74|17.34|19.52|17.12|0
1723031400000|2024-08-07 11:50:00|19.73|17.33|19.72|17.32|19.74|17.34|19.66|17.26|0
1723031700000|2024-08-07 11:55:00|19.73|17.33|19.81|17.41|19.87|17.47|19.67|17.27|0
1723032000000|2024-08-07 12:00:00|19.77|17.37|20.11|17.71|20.12|17.72|19.76|17.36|0
1723032300000|2024-08-07 12:05:00|20.15|17.75|20.06|17.66|20.22|17.82|20.04|17.64|0
1723032600000|2024-08-07 12:10:00|20.05|17.65|19.98|17.58|20.14|17.74|19.98|17.58|0
1723032900000|2024-08-07 12:15:00|19.99|17.59|19.98|17.58|20.06|17.66|19.94|17.54|0
1723033200000|2024-08-07 12:20:00|19.99|17.59|20.18|17.78|20.18|17.78|19.97|17.57|0
1723033500000|2024-08-07 12:25:00|20.17|17.77|20.16|17.76|20.18|17.78|20.01|17.61|0
1723033800000|2024-08-07 12:30:00|20.05|17.65|19.91|17.51|20.07|17.67|19.88|17.48|0
1723034100000|2024-08-07 12:35:00|19.89|17.49|19.81|17.41|19.94|17.54|19.79|17.39|0
1723034400000|2024-08-07 12:40:00|19.82|17.42|19.83|17.43|19.87|17.47|19.76|17.36|0
1723034700000|2024-08-07 12:45:00|19.82|17.42|19.57|17.17|19.99|17.59|19.56|17.16|0
1723035000000|2024-08-07 12:50:00|19.58|17.18|19.72|17.32|19.73|17.33|19.57|17.17|0
1723035300000|2024-08-07 12:55:00|19.73|17.33|19.61|17.21|19.76|17.36|19.59|17.19|0
1723035600000|2024-08-07 13:00:00|19.62|17.22|19.73|17.33|19.73|17.33|19.53|17.13|0
1723035900000|2024-08-07 13:05:00|19.71|17.31|19.59|17.19|19.75|17.35|19.59|17.19|0
1723036200000|2024-08-07 13:10:00|19.6|17.2|19.8|17.4|19.85|17.45|19.58|17.18|0
1723036500000|2024-08-07 13:15:00|19.81|17.41|19.71|17.31|19.86|17.46|19.67|17.27|0
1723036800000|2024-08-07 13:20:00|19.69|17.29|19.61|17.21|19.7|17.3|19.6|17.2|0
1723037100000|2024-08-07 13:25:00|19.6|17.2|19.52|17.12|19.62|17.22|19.49|17.09|0
1723037400000|2024-08-07 13:30:00|19.54|17.14|19.5|17.1|19.71|17.31|19.31|16.91|0
1723037700000|2024-08-07 13:35:00|19.47|17.07|18.97|16.57|19.62|17.22|18.85|16.45|0
1723038000000|2024-08-07 13:40:00|19.03|16.63|18.98|16.58|19.2|16.8|18.9|16.5|0
1723038300000|2024-08-07 13:45:00|18.95|16.55|18.76|16.36|19.18|16.78|18.7|16.3|0
1723038600000|2024-08-07 13:50:00|18.74|16.34|18.71|16.31|18.85|16.45|18.65|16.25|0
1723038900000|2024-08-07 13:55:00|18.69|16.29|18.44|16.04|18.87|16.47|18.4|16|0
1723039200000|2024-08-07 14:00:00|18.45|16.05|18.73|16.33|18.73|16.33|18.26|15.86|0
1723039500000|2024-08-07 14:05:00|18.74|16.34|18.46|16.06|18.87|16.47|18.43|16.03|0
1723039800000|2024-08-07 14:10:00|18.44|16.04|18.7|16.3|18.75|16.35|18.39|15.99|0
1723040100000|2024-08-07 14:15:00|18.69|16.29|19.17|16.77|19.27|16.87|18.55|16.15|0
1723040400000|2024-08-07 14:20:00|19.15|16.75|18.92|16.52|19.15|16.75|18.66|16.26|0
1723040700000|2024-08-07 14:25:00|18.9|16.5|19.06|16.66|19.25|16.85|18.85|16.45|0
1723041000000|2024-08-07 14:30:00|19.11|16.71|19.11|16.71|19.17|16.77|18.84|16.44|0
1723041300000|2024-08-07 14:35:00|19.12|16.72|19.24|16.84|19.25|16.85|18.97|16.57|0
1723041600000|2024-08-07 14:40:00|19.18|16.78|18.74|16.34|19.24|16.84|18.74|16.34|0
1723041900000|2024-08-07 14:45:00|18.73|16.33|18.7|16.3|19.01|16.61|18.54|16.14|0
1723042200000|2024-08-07 14:50:00|18.73|16.33|18.84|16.44|18.9|16.5|18.63|16.23|0
1723042500000|2024-08-07 14:55:00|18.85|16.45|18.8|16.4|18.89|16.49|18.7|16.3|0
1723042800000|2024-08-07 15:00:00|18.78|16.38|18.63|16.23|18.96|16.56|18.6|16.2|0
1723043100000|2024-08-07 15:05:00|18.66|16.26|18.68|16.28|18.74|16.34|18.55|16.15|0
1723043400000|2024-08-07 15:10:00|18.66|16.26|18.71|16.31|19.06|16.66|18.61|16.21|0
1723043700000|2024-08-07 15:15:00|18.72|16.32|18.86|16.46|19|16.6|18.61|16.21|0
1723044000000|2024-08-07 15:20:00|18.89|16.49|18.92|16.52|18.95|16.55|18.77|16.37|0
1723044300000|2024-08-07 15:25:00|18.94|16.54|18.77|16.37|19.03|16.63|18.72|16.32|0
1723044600000|2024-08-07 15:30:00|18.78|16.38|18.78|16.38|18.85|16.45|18.65|16.25|0
1723044900000|2024-08-07 15:35:00|18.76|16.36|18.75|16.35|18.81|16.41|18.62|16.22|0
1723045200000|2024-08-07 15:40:00|18.76|16.36|18.89|16.49|18.96|16.56|18.35|15.95|0
1723045500000|2024-08-07 15:45:00|18.91|16.51|19.18|16.78|19.35|16.95|18.66|16.26|0
1723045800000|2024-08-07 15:50:00|19.19|16.79|19.3|16.9|19.37|16.97|19.09|16.69|0
1723046100000|2024-08-07 15:55:00|19.28|16.88|19.29|16.89|19.39|16.99|19.2|16.8|0
1723046400000|2024-08-07 16:00:00|19.28|16.88|19.97|17.57|20.11|17.71|19.28|16.88|0
1723046700000|2024-08-07 16:05:00|20|17.6|20.76|18.36|20.88|18.48|19.52|17.12|0
1723047000000|2024-08-07 16:10:00|20.8|18.4|20.49|18.09|20.85|18.45|20.48|18.08|0
1723047300000|2024-08-07 16:15:00|20.51|18.11|20.62|18.22|20.64|18.24|20.46|18.06|0
1723047600000|2024-08-07 16:20:00|20.65|18.25|20.33|17.93|20.83|18.43|20.3|17.9|0
1723047900000|2024-08-07 16:25:00|20.32|17.92|20.38|17.98|20.49|18.09|20.22|17.82|0
1723048200000|2024-08-07 16:30:00|20.37|17.97|20.32|17.92|20.54|18.14|20.32|17.92|0
1723048500000|2024-08-07 16:35:00|20.35|17.95|20.74|18.34|20.74|18.34|20.34|17.94|0
1723048800000|2024-08-07 16:40:00|20.72|18.32|21.35|18.95|21.35|18.95|20.59|18.19|0
1723049100000|2024-08-07 16:45:00|21.33|18.93|22.9|20.5|22.92|20.52|21.33|18.93|0
1723049400000|2024-08-07 16:50:00|22.94|20.54|23.19|20.79|23.27|20.87|22.77|20.37|0
1723049700000|2024-08-07 16:55:00|23.21|20.81|23.21|20.81|23.28|20.88|22.98|20.58|0
1723050000000|2024-08-07 17:00:00|23.2|20.8|23.34|20.94|23.49|21.09|23.07|20.67|0
1723050300000|2024-08-07 17:05:00|23.35|20.95|23.71|21.31|23.71|21.31|23.2|20.8|0
1723050600000|2024-08-07 17:10:00|23.72|21.32|25.27|22.87|25.31|22.91|23.43|21.03|0
1723050900000|2024-08-07 17:15:00|25.21|22.81|25.85|23.45|26.06|23.66|25.21|22.81|0
1723051200000|2024-08-07 17:20:00|25.87|23.47|25.01|22.61|25.87|23.47|25.01|22.61|0
1723051500000|2024-08-07 17:25:00|24.98|22.58|26.08|23.68|26.5|24.1|22.8|20.4|0
1723051800000|2024-08-07 17:30:00|26.06|23.66|26.1|23.7|26.38|23.98|26.05|23.65|0
1723052100000|2024-08-07 17:35:00|26.08|23.68|26.08|23.68|26.4|24|25.8|23.4|0
1723052400000|2024-08-07 17:40:00|26.1|23.7|26.11|23.71|26.16|23.76|25.65|23.25|0
1723052700000|2024-08-07 17:45:00|26.14|23.74|26.62|24.62|26.62|24.62|25.54|23.54|0
1723053000000|2024-08-07 17:50:00|26.54|24.54|27.87|25.87|28.38|26.38|26.45|24.45|0
1723053300000|2024-08-07 17:55:00|27.91|25.91|28.03|26.03|28.31|26.31|27.91|25.91|0
1723053600000|2024-08-07 18:00:00|28.11|26.11|28.51|26.51|28.59|26.59|27.79|25.79|0
1723053900000|2024-08-07 18:05:00|28.52|26.52|28.97|26.97|29.01|27.01|28.42|26.42|0
1723054200000|2024-08-07 18:10:00|28.98|26.98|29.57|27.57|29.61|27.61|28.79|26.79|0
1723054500000|2024-08-07 18:15:00|29.62|27.62|30.71|28.71|31.17|29.17|29.54|27.54|0
1723054800000|2024-08-07 18:20:00|30.67|28.67|30.34|28.34|30.78|28.78|30.17|28.17|0
1723055100000|2024-08-07 18:25:00|30.29|28.29|29.53|27.53|30.3|28.3|29.49|27.49|0
1723055400000|2024-08-07 18:30:00|29.7|27.7|30.03|28.03|30.14|28.14|29.57|27.57|0
1723055700000|2024-08-07 18:35:00|30.02|28.02|30.08|28.08|30.21|28.21|29.73|27.73|0
1723056000000|2024-08-07 18:40:00|30.1|28.1|29.95|27.95|30.13|28.13|29.63|27.63|0
1723056300000|2024-08-07 18:45:00|29.94|27.94|30.21|28.21|30.54|28.54|29.76|27.76|0
1723056600000|2024-08-07 18:50:00|30.22|28.22|30.6|28.6|30.75|28.75|29.81|27.81|0
1723056900000|2024-08-07 18:55:00|30.59|28.59|30.48|28.48|30.62|28.62|30.21|28.21|0
1723057200000|2024-08-07 19:00:00|30.5|28.5|29.38|27.38|30.54|28.54|29.38|27.38|0
1723057500000|2024-08-07 19:05:00|29.37|27.37|27.49|25.49|30.31|28.31|27.11|25.11|0
1723057800000|2024-08-07 19:10:00|27.52|25.52|27.89|25.89|27.95|25.95|27.29|25.29|0
1723058100000|2024-08-07 19:15:00|27.83|25.83|27.53|25.53|27.84|25.84|27.47|25.47|0
1723058400000|2024-08-07 19:20:00|27.54|25.54|27.78|25.78|27.91|25.91|27.23|25.23|0
1723058700000|2024-08-07 19:25:00|27.81|25.81|28.15|26.15|28.48|26.48|27.55|25.55|0
1723059000000|2024-08-07 19:30:00|28.19|26.19|28.54|26.54|28.71|26.71|28.18|26.18|0
1723059300000|2024-08-07 19:35:00|28.55|26.55|28.45|26.45|28.61|26.61|28.12|26.12|0
1723059600000|2024-08-07 19:40:00|28.44|26.44|28.78|26.78|28.89|26.89|28.44|26.44|0
1723059900000|2024-08-07 19:45:00|28.77|26.77|28.5|26.5|28.8|26.8|28.43|26.43|0
1723060200000|2024-08-07 19:50:00|28.57|26.57|29.46|27.46|29.55|27.55|28.45|26.45|0
1723060500000|2024-08-07 19:55:00|29.37|27.37|30.05|28.05|30.31|28.31|29.19|27.19|0
1723060800000|2024-08-07 20:00:00|29.95|27.95|30.1|28.1|30.24|28.24|29.86|27.86|0
1723061100000|2024-08-07 20:05:00|30.08|28.08|29.9|27.9|30.08|28.08|29.86|27.86|0
1723061400000|2024-08-07 20:10:00|29.91|27.91|29.96|27.96|29.96|27.96|29.74|27.74|0
1723061700000|2024-08-07 20:15:00|30.32|27.52|30.44|27.64|30.51|27.71|30.3|27.5|0
1723062000000|2024-08-07 20:20:00|30.43|27.63|30.99|28.19|31|28.2|30.43|27.63|0
1723062300000|2024-08-07 20:25:00|30.95|28.15|31.09|28.29|31.28|28.48|30.93|28.13|0
1723062600000|2024-08-07 20:30:00|31.11|28.31|31.15|28.35|31.19|28.39|30.95|28.15|0
1723062900000|2024-08-07 20:35:00|31.14|28.34|30.95|28.15|31.14|28.34|30.95|28.15|0
1723063200000|2024-08-07 20:40:00|30.92|28.12|31.19|28.39|31.2|28.4|30.91|28.11|0
1723063500000|2024-08-07 20:45:00|31.2|28.4|31.46|28.66|31.5|28.7|31.14|28.34|0
1723063800000|2024-08-07 20:50:00|31.47|28.67|31.53|28.73|31.58|28.78|30.67|27.87|0
1723064100000|2024-08-07 20:55:00|31.57|28.77|31.99|29.19|32.26|29.46|31.54|28.74|0
1723064400000|2024-08-07 21:00:00|31.88|29.08|32|29.2|32.01|29.21|31.88|29.08|0
1723064700000|2024-08-07 21:05:00|31.99|29.19|31.94|29.14|31.99|29.19|31.91|29.11|0
1723065000000|2024-08-07 21:10:00|31.93|29.13|32.05|29.25|32.05|29.25|31.89|29.09|0
1723065300000|2024-08-07 21:15:00|32.02|29.22|31.74|28.94|32.02|29.22|31.65|28.85|0
1723065600000|2024-08-07 21:20:00|31.69|28.89|31.68|28.88|31.77|28.97|31.67|28.87|0
1723065900000|2024-08-07 21:25:00|31.67|28.87|31.72|28.92|31.73|28.93|31.67|28.87|0
1723066200000|2024-08-07 21:30:00|31.71|28.91|31.71|28.91|31.75|28.95|31.71|28.91|0
1723066500000|2024-08-07 21:35:00|31.72|28.92|31.71|28.91|31.74|28.94|31.71|28.91|0
1723066800000|2024-08-07 21:40:00|31.7|28.9|31.7|28.9|31.71|28.91|31.69|28.89|0
1723067100000|2024-08-07 21:45:00|31.69|28.89|31.69|28.89|31.7|28.9|31.68|28.88|0
1723067400000|2024-08-07 21:50:00|31.7|28.9|31.69|28.89|31.7|28.9|31.69|28.89|0
1723067700000|2024-08-07 21:55:00|31.67|28.87|31.68|28.88|31.72|28.92|31.65|28.85|0
1723068000000|2024-08-07 22:00:00|31.54|28.74|31.81|29.01|31.81|29.01|31.28|28.48|0
1723068300000|2024-08-07 22:05:00|31.76|28.96|31.49|28.69|31.77|28.97|31.49|28.69|0
1723068600000|2024-08-07 22:10:00|31.5|28.7|31.89|29.09|31.89|29.09|31.5|28.7|0
1723068900000|2024-08-07 22:15:00|31.88|29.08|31.47|28.67|31.88|29.08|31.43|28.63|0
1723069200000|2024-08-07 22:20:00|31.43|28.63|31.43|28.63|31.56|28.76|31.38|28.58|0
1723069500000|2024-08-07 22:25:00|31.42|28.62|31.19|28.39|31.47|28.67|31.15|28.35|0
1723069800000|2024-08-07 22:30:00|31.18|28.38|31.08|28.28|31.2|28.4|31.06|28.26|0
1723070100000|2024-08-07 22:35:00|31.06|28.26|31.16|28.36|31.29|28.49|31.05|28.25|0
1723070400000|2024-08-07 22:40:00|31.14|28.34|31.28|28.48|31.31|28.51|31.1|28.3|0
1723070700000|2024-08-07 22:45:00|31.29|28.49|31.59|28.79|31.63|28.83|31.26|28.46|0
1723071000000|2024-08-07 22:50:00|31.54|28.74|31.48|28.68|31.58|28.78|31.42|28.62|0
1723071300000|2024-08-07 22:55:00|31.5|28.7|31.37|28.57|31.52|28.72|31.16|28.36|0
1723071600000|2024-08-07 23:00:00|31.36|28.56|31.34|28.54|31.43|28.63|31.29|28.49|0
1723071900000|2024-08-07 23:05:00|31.3|28.5|31.61|28.81|31.67|28.87|31.3|28.5|0
1723072200000|2024-08-07 23:10:00|31.59|28.79|31.55|28.75|31.6|28.8|31.41|28.61|0
1723072500000|2024-08-07 23:15:00|31.56|28.76|31.57|28.77|31.64|28.84|31.54|28.74|0
1723072800000|2024-08-07 23:20:00|31.58|28.78|31.89|29.09|31.91|29.11|31.57|28.77|0
1723073100000|2024-08-07 23:25:00|31.9|29.1|32.25|29.45|32.36|29.56|31.9|29.1|0
1723073400000|2024-08-07 23:30:00|32.28|29.48|32.35|29.55|32.59|29.79|32.13|29.33|0
1723073700000|2024-08-07 23:35:00|32.38|29.58|32.99|30.19|33.04|30.24|32.36|29.56|0
1723074000000|2024-08-07 23:40:00|32.94|30.14|32.69|29.89|33.01|30.21|32.66|29.86|0
1723074300000|2024-08-07 23:45:00|32.71|29.91|32.29|29.49|32.72|29.92|32.23|29.43|0
1723074600000|2024-08-07 23:50:00|32.27|29.47|32.44|29.64|32.44|29.64|32.22|29.42|0
1723074900000|2024-08-07 23:55:00|32.42|29.62|31.97|29.17|32.48|29.68|31.97|29.17|0
1723075200000|2024-08-08 00:00:00|31.93|29.13|31.49|28.69|32.13|29.33|31.43|28.63|0
1723075500000|2024-08-08 00:05:00|31.5|28.7|31.51|28.71|31.65|28.85|31.4|28.6|0
1723075800000|2024-08-08 00:10:00|31.5|28.7|31.73|28.93|31.73|28.93|31.48|28.68|0
1723076100000|2024-08-08 00:15:00|31.33|29.33|30.62|28.62|31.33|29.33|30.62|28.62|0
1723076400000|2024-08-08 00:20:00|30.64|28.64|30.8|28.8|30.9|28.9|30.54|28.54|0
1723076700000|2024-08-08 00:25:00|30.78|28.78|31.96|29.96|32.05|30.05|30.63|28.63|0
1723077000000|2024-08-08 00:30:00|31.97|29.97|31.98|29.98|32.02|30.02|31.63|29.63|0
1723077300000|2024-08-08 00:35:00|32|30|32.31|30.31|32.38|30.38|31.98|29.98|0
1723077600000|2024-08-08 00:40:00|32.29|30.29|32.38|30.38|32.5|30.5|32.09|30.09|0
1723077900000|2024-08-08 00:45:00|32.4|30.4|32.41|30.41|32.54|30.54|32.33|30.33|0
1723078200000|2024-08-08 00:50:00|32.42|30.42|32.54|30.54|32.7|30.7|32.21|30.21|0
1723078500000|2024-08-08 00:55:00|32.56|30.56|32.49|30.49|32.72|30.72|32.42|30.42|0
1723078800000|2024-08-08 01:00:00|32.47|30.47|32.28|30.28|32.58|30.58|32.25|30.25|0
1723079100000|2024-08-08 01:05:00|32.26|30.26|32.27|30.27|32.3|30.3|32.11|30.11|0
1723079400000|2024-08-08 01:10:00|32.3|30.3|32.15|30.15|32.3|30.3|32.11|30.11|0
1723079700000|2024-08-08 01:15:00|32.12|30.12|31.8|29.8|32.17|30.17|31.73|29.73|0
1723080000000|2024-08-08 01:20:00|31.79|29.79|31.88|29.88|31.99|29.99|31.7|29.7|0
1723080300000|2024-08-08 01:25:00|31.85|29.85|31.76|29.76|31.85|29.85|31.7|29.7|0
1723080600000|2024-08-08 01:30:00|31.74|29.74|31.94|29.94|32.08|30.08|31.7|29.7|0
1723080900000|2024-08-08 01:35:00|31.96|29.96|31.97|29.97|32.04|30.04|31.91|29.91|0
1723081200000|2024-08-08 01:40:00|31.96|29.96|32.08|30.08|32.13|30.13|31.94|29.94|0
1723081500000|2024-08-08 01:45:00|32.09|30.09|32.02|30.02|32.21|30.21|32|30|0
1723081800000|2024-08-08 01:50:00|32.04|30.04|31.71|29.71|32.13|30.13|31.69|29.69|0
1723082100000|2024-08-08 01:55:00|31.7|29.7|31.77|29.77|31.8|29.8|31.69|29.69|0
1723082400000|2024-08-08 02:00:00|31.76|29.76|31.61|29.61|31.76|29.76|31.4|29.4|0
1723082700000|2024-08-08 02:05:00|31.62|29.62|31.42|29.42|31.64|29.64|31.26|29.26|0
1723083000000|2024-08-08 02:10:00|31.4|29.4|31.31|29.31|31.52|29.52|31.31|29.31|0
1723083300000|2024-08-08 02:15:00|31.32|29.32|30.7|28.7|31.41|29.41|30.61|28.61|0
1723083600000|2024-08-08 02:20:00|30.71|28.71|30.52|28.52|30.73|28.73|30.52|28.52|0
1723083900000|2024-08-08 02:25:00|30.53|28.53|30.69|28.69|30.69|28.69|30.52|28.52|0
1723084200000|2024-08-08 02:30:00|30.7|28.7|30.78|28.78|30.82|28.82|30.64|28.64|0
1723084500000|2024-08-08 02:35:00|30.75|28.75|30.65|28.65|30.78|28.78|30.53|28.53|0
1723084800000|2024-08-08 02:40:00|30.64|28.64|30.66|28.66|30.72|28.72|30.57|28.57|0
1723085100000|2024-08-08 02:45:00|30.65|28.65|30.63|28.63|30.74|28.74|30.62|28.62|0
1723085400000|2024-08-08 02:50:00|30.64|28.64|30.63|28.63|30.65|28.65|30.52|28.52|0
1723085700000|2024-08-08 02:55:00|30.64|28.64|30.6|28.6|30.65|28.65|30.52|28.52|0
1723086000000|2024-08-08 03:00:00|30.57|28.57|30.15|28.15|30.57|28.57|30.11|28.11|0
1723086300000|2024-08-08 03:05:00|30.16|28.16|30.16|28.16|30.22|28.22|30.13|28.13|0
1723086600000|2024-08-08 03:10:00|30.17|28.17|30.1|28.1|30.26|28.26|30.1|28.1|0
1723086900000|2024-08-08 03:15:00|30.09|28.09|30.17|28.17|30.17|28.17|30.09|28.09|0
1723087200000|2024-08-08 03:20:00|30.15|28.15|29.98|27.98|30.15|28.15|29.86|27.86|0
1723087500000|2024-08-08 03:25:00|29.97|27.97|29.99|27.99|30.01|28.01|29.86|27.86|0
1723087800000|2024-08-08 03:30:00|29.95|27.95|29.94|27.94|29.97|27.97|29.87|27.87|0
1723088100000|2024-08-08 03:35:00|29.93|27.93|29.93|27.93|30|28|29.87|27.87|0
1723088400000|2024-08-08 03:40:00|29.94|27.94|29.92|27.92|29.98|27.98|29.87|27.87|0
1723088700000|2024-08-08 03:45:00|29.91|27.91|29.87|27.87|29.93|27.93|29.79|27.79|0
1723089000000|2024-08-08 03:50:00|29.86|27.86|29.98|27.98|30.1|28.1|29.8|27.8|0
1723089300000|2024-08-08 03:55:00|29.96|27.96|30.28|28.28|30.5|28.5|29.96|27.96|0
1723089600000|2024-08-08 04:00:00|30.25|28.25|30.53|28.53|30.53|28.53|30.2|28.2|0
1723089900000|2024-08-08 04:05:00|30.52|28.52|30.49|28.49|30.73|28.73|30.43|28.43|0
1723090200000|2024-08-08 04:10:00|30.45|28.45|30.33|28.33|30.45|28.45|30.23|28.23|0
1723090500000|2024-08-08 04:15:00|30.34|28.34|30.19|28.19|30.39|28.39|30.04|28.04|0
1723090800000|2024-08-08 04:20:00|30.22|28.22|30.22|28.22|30.23|28.23|30.13|28.13|0
1723091100000|2024-08-08 04:25:00|30.18|28.18|30.45|28.45|30.53|28.53|30.16|28.16|0
1723091400000|2024-08-08 04:30:00|30.43|28.43|30.47|28.47|30.53|28.53|30.33|28.33|0
1723091700000|2024-08-08 04:35:00|30.49|28.49|30.71|28.71|30.82|28.82|30.39|28.39|0
1723092000000|2024-08-08 04:40:00|30.72|28.72|30.7|28.7|30.8|28.8|30.59|28.59|0
1723092300000|2024-08-08 04:45:00|30.71|28.71|30.79|28.79|30.86|28.86|30.65|28.65|0
1723092600000|2024-08-08 04:50:00|30.78|28.78|30.63|28.63|30.81|28.81|30.57|28.57|0
1723092900000|2024-08-08 04:55:00|30.64|28.64|30.47|28.47|30.67|28.67|30.42|28.42|0
1723093200000|2024-08-08 05:00:00|30.46|28.46|30.32|28.32|30.5|28.5|30.17|28.17|0
1723093500000|2024-08-08 05:05:00|30.31|28.31|30.27|28.27|30.39|28.39|30.16|28.16|0
1723093800000|2024-08-08 05:10:00|30.26|28.26|30.32|28.32|30.33|28.33|30.15|28.15|0
1723094100000|2024-08-08 05:15:00|30.31|28.31|30.46|28.46|30.61|28.61|30.23|28.23|0
1723094400000|2024-08-08 05:20:00|30.45|28.45|30.56|28.56|30.66|28.66|30.45|28.45|0
1723094700000|2024-08-08 05:25:00|30.55|28.55|30.5|28.5|30.59|28.59|30.4|28.4|0
1723095000000|2024-08-08 05:30:00|30.47|28.47|30.5|28.5|30.51|28.51|30.34|28.34|0
1723095300000|2024-08-08 05:35:00|30.52|28.52|30.97|28.97|30.98|28.98|30.46|28.46|0
1723095600000|2024-08-08 05:40:00|30.95|28.95|30.87|28.87|31.13|29.13|30.66|28.66|0
1723095900000|2024-08-08 05:45:00|30.88|28.88|30.77|28.77|30.89|28.89|30.65|28.65|0
1723096200000|2024-08-08 05:50:00|30.79|28.79|30.99|28.99|31|29|30.75|28.75|0
1723096500000|2024-08-08 05:55:00|30.98|28.98|31.11|29.11|31.12|29.12|30.83|28.83|0
1723096800000|2024-08-08 06:00:00|31.04|29.04|31.11|29.11|31.25|29.25|30.88|28.88|0
1723097100000|2024-08-08 06:05:00|31.06|29.06|30.9|28.9|31.09|29.09|30.86|28.86|0
1723097400000|2024-08-08 06:10:00|30.89|28.89|30.77|28.77|30.92|28.92|30.58|28.58|0
1723097700000|2024-08-08 06:15:00|30.78|28.78|30.34|28.34|30.85|28.85|30.34|28.34|0
1723098000000|2024-08-08 06:20:00|30.36|28.36|29.88|27.88|30.36|28.36|29.86|27.86|0
1723098300000|2024-08-08 06:25:00|29.87|27.87|30|28|30.16|28.16|29.86|27.86|0
1723098600000|2024-08-08 06:30:00|29.99|27.99|29.99|27.99|30.07|28.07|29.92|27.92|0
1723098900000|2024-08-08 06:35:00|29.96|27.96|30.03|28.03|30.14|28.14|29.94|27.94|0
1723099200000|2024-08-08 06:40:00|30.05|28.05|30.12|28.12|30.22|28.22|30|28|0
1723099500000|2024-08-08 06:45:00|30.14|28.14|30.2|28.2|30.42|28.42|30.14|28.14|0
1723099800000|2024-08-08 06:50:00|30.21|28.21|30.13|28.13|30.24|28.24|30.05|28.05|0
1723100100000|2024-08-08 06:55:00|30.14|28.14|30|28|30.14|28.14|29.93|27.93|0
1723100400000|2024-08-08 07:00:00|29.95|27.95|30.63|28.63|31.16|29.16|29.95|27.95|0
1723100700000|2024-08-08 07:05:00|30.59|28.59|30.14|28.14|30.61|28.61|30.09|28.09|0
1723101000000|2024-08-08 07:10:00|30.16|28.16|30.51|28.51|30.56|28.56|30.16|28.16|0
1723101300000|2024-08-08 07:15:00|30.55|28.55|30.47|28.47|30.7|28.7|30.36|28.36|0
1723101600000|2024-08-08 07:20:00|30.45|28.45|30.85|28.85|30.88|28.88|30.45|28.45|0
1723101900000|2024-08-08 07:25:00|30.84|28.84|31.15|29.15|31.33|29.33|30.81|28.81|0
1723102200000|2024-08-08 07:30:00|31.19|29.19|31.7|29.7|31.91|29.91|30.76|28.76|0
1723102500000|2024-08-08 07:35:00|31.68|29.68|31.52|29.52|31.83|29.83|31.5|29.5|0
1723102800000|2024-08-08 07:40:00|31.55|29.55|32.66|30.66|32.68|30.68|31.33|29.33|0
1723103100000|2024-08-08 07:45:00|32.64|30.64|32.32|30.32|32.66|30.66|32.24|30.24|0
1723103400000|2024-08-08 07:50:00|32.33|30.33|32.51|30.51|32.65|30.65|32.19|30.19|0
1723103700000|2024-08-08 07:55:00|32.49|30.49|32.42|30.42|32.58|30.58|32.27|30.27|0
1723104000000|2024-08-08 08:00:00|32.44|30.44|32.12|30.12|32.5|30.5|32.03|30.03|0
1723104300000|2024-08-08 08:05:00|32.16|30.16|31.79|29.79|32.43|30.43|31.57|29.57|0
1723104600000|2024-08-08 08:10:00|31.78|29.78|31.6|29.6|32.01|30.01|31.57|29.57|0
1723104900000|2024-08-08 08:15:00|31.64|29.64|31.54|29.54|31.78|29.78|31.46|29.46|0
1723105200000|2024-08-08 08:20:00|31.55|29.55|31.86|29.86|31.87|29.87|31.53|29.53|0
1723105500000|2024-08-08 08:25:00|31.87|29.87|31.89|29.89|31.94|29.94|31.66|29.66|0
1723105800000|2024-08-08 08:30:00|31.91|29.91|31.62|29.62|31.96|29.96|31.62|29.62|0
1723106100000|2024-08-08 08:35:00|31.64|29.64|31.66|29.66|31.71|29.71|31.51|29.51|0
1723106400000|2024-08-08 08:40:00|31.65|29.65|31.21|29.21|31.68|29.68|31.17|29.17|0
1723106700000|2024-08-08 08:45:00|31.24|29.24|30.96|28.96|31.24|29.24|30.96|28.96|0
1723107000000|2024-08-08 08:50:00|30.94|28.94|30.91|28.91|31.04|29.04|30.83|28.83|0
1723107300000|2024-08-08 08:55:00|30.92|28.92|30.63|28.63|31.11|29.11|30.61|28.61|0
1723107600000|2024-08-08 09:00:00|30.62|28.62|30.57|28.57|30.66|28.66|30.37|28.37|0
1723107900000|2024-08-08 09:05:00|30.53|28.53|30.58|28.58|30.83|28.83|30.48|28.48|0
1723108200000|2024-08-08 09:10:00|30.61|28.61|30.54|28.54|30.7|28.7|30.54|28.54|0
1723108500000|2024-08-08 09:15:00|30.52|28.52|30.63|28.63|30.74|28.74|30.47|28.47|0
1723108800000|2024-08-08 09:20:00|30.65|28.65|30.85|28.85|30.88|28.88|30.57|28.57|0
1723109100000|2024-08-08 09:25:00|30.86|28.86|30.82|28.82|30.91|28.91|30.76|28.76|0
1723109400000|2024-08-08 09:30:00|30.83|28.83|30.52|28.52|30.88|28.88|30.52|28.52|0
1723109700000|2024-08-08 09:35:00|30.51|28.51|30.7|28.7|30.77|28.77|30.51|28.51|0
1723110000000|2024-08-08 09:40:00|30.69|28.69|31.44|29.44|31.44|29.44|30.47|28.47|0
1723110300000|2024-08-08 09:45:00|31.43|29.43|31.74|29.74|31.74|29.74|31.42|29.42|0
1723110600000|2024-08-08 09:50:00|31.78|29.78|31.71|29.71|32.15|30.15|31.17|29.17|0
1723110900000|2024-08-08 09:55:00|31.69|29.69|31.76|29.76|31.77|29.77|31.6|29.6|0
1723111200000|2024-08-08 10:00:00|31.75|29.75|31.9|29.9|31.9|29.9|31.56|29.56|0
1723111500000|2024-08-08 10:05:00|31.89|29.89|31.87|29.87|32.08|30.08|31.75|29.75|0
1723111800000|2024-08-08 10:10:00|31.86|29.86|31.46|29.46|31.88|29.88|31.43|29.43|0
1723112100000|2024-08-08 10:15:00|31.45|29.45|31.18|29.18|31.67|29.67|31.13|29.13|0
1723112400000|2024-08-08 10:20:00|31.17|29.17|31.06|29.06|31.21|29.21|31|29|0
1723112700000|2024-08-08 10:25:00|31.05|29.05|31.12|29.12|31.32|29.32|30.97|28.97|0
1723113000000|2024-08-08 10:30:00|31.11|29.11|31|29|31.24|29.24|30.97|28.97|0
1723113300000|2024-08-08 10:35:00|31.05|29.05|31.11|29.11|31.17|29.17|31|29|0
1723113600000|2024-08-08 10:40:00|31.1|29.1|31.18|29.18|31.18|29.18|31|29|0
1723113900000|2024-08-08 10:45:00|31.17|29.17|30.78|28.78|31.17|29.17|30.71|28.71|0
1723114200000|2024-08-08 10:50:00|30.76|28.76|30.89|28.89|30.96|28.96|30.64|28.64|0
1723114500000|2024-08-08 10:55:00|30.87|28.87|30.86|28.86|31.05|29.05|30.8|28.8|0
1723114800000|2024-08-08 11:00:00|30.85|28.85|31|29|31.14|29.14|30.84|28.84|0
1723115100000|2024-08-08 11:05:00|31.01|29.01|30.79|28.79|31.01|29.01|30.79|28.79|0
1723115400000|2024-08-08 11:10:00|30.78|28.78|30.13|28.13|30.97|28.97|30.13|28.13|0
1723115700000|2024-08-08 11:15:00|30.15|28.15|29.68|27.68|30.15|28.15|29.23|27.23|0
1723116000000|2024-08-08 11:20:00|29.73|27.73|29.9|27.9|30.02|28.02|29.72|27.72|0
1723116300000|2024-08-08 11:25:00|29.91|27.91|29.95|27.95|29.99|27.99|29.85|27.85|0
1723116600000|2024-08-08 11:30:00|29.97|27.97|29.87|27.87|30.1|28.1|29.85|27.85|0
1723116900000|2024-08-08 11:35:00|29.84|27.84|29.85|27.85|30|28|29.78|27.78|0
1723117200000|2024-08-08 11:40:00|29.84|27.84|29.71|27.71|29.91|27.91|29.7|27.7|0
1723117500000|2024-08-08 11:45:00|29.72|27.72|29.68|27.68|29.82|27.82|29.61|27.61|0
1723117800000|2024-08-08 11:50:00|29.67|27.67|29.65|27.65|29.74|27.74|29.49|27.49|0
1723118100000|2024-08-08 11:55:00|29.66|27.66|29.61|27.61|29.76|27.76|29.61|27.61|0
1723118400000|2024-08-08 12:00:00|29.6|27.6|29.38|27.38|29.67|27.67|29.2|27.2|0
1723118700000|2024-08-08 12:05:00|29.37|27.37|29.28|27.28|29.4|27.4|29.25|27.25|0
1723119000000|2024-08-08 12:10:00|29.27|27.27|29.22|27.22|29.36|27.36|29.17|27.17|0
1723119300000|2024-08-08 12:15:00|29.23|27.23|29.37|27.37|29.37|27.37|29.19|27.19|0
1723119600000|2024-08-08 12:20:00|29.35|27.35|29.53|27.53|29.59|27.59|29.3|27.3|0
1723119900000|2024-08-08 12:25:00|29.52|27.52|29.63|27.63|29.89|27.89|29.32|27.32|0
1723120200000|2024-08-08 12:30:00|29.66|27.66|27.3|25.3|29.78|27.78|27.26|25.26|0
1723120500000|2024-08-08 12:35:00|27.27|25.27|26.17|24.17|27.48|25.48|25.98|23.98|0
1723120800000|2024-08-08 12:40:00|26.14|24.14|26.15|24.15|26.22|24.22|25.89|23.89|0
1723121100000|2024-08-08 12:45:00|26.14|24.14|26.68|24.68|26.75|24.75|26.06|24.06|0
1723121400000|2024-08-08 12:50:00|26.65|24.65|26.33|24.33|26.72|24.72|26.2|24.2|0
1723121700000|2024-08-08 12:55:00|26.39|24.39|26.66|24.66|26.68|24.68|26.34|24.34|0
1723122000000|2024-08-08 13:00:00|26.63|24.63|26.14|24.14|26.94|24.94|26.03|24.03|0
1723122300000|2024-08-08 13:05:00|26.16|24.16|26.08|24.08|26.33|24.33|25.99|23.99|0
1723122600000|2024-08-08 13:10:00|26.03|24.03|26|24|26.14|24.14|25.98|23.98|0
1723122900000|2024-08-08 13:15:00|25.98|23.98|25.64|23.64|26.06|24.06|25.5|23.5|0
1723123200000|2024-08-08 13:20:00|25.66|23.66|25.75|23.75|25.85|23.85|25.66|23.66|0
1723123500000|2024-08-08 13:25:00|25.78|23.78|25.68|23.68|25.86|23.86|25.67|23.67|0
1723123800000|2024-08-08 13:30:00|25.72|23.72|25.71|23.71|26.01|24.01|25.52|23.52|0
1723124100000|2024-08-08 13:35:00|25.67|23.67|25.86|23.86|26.11|24.11|25.5|23.5|0
1723124400000|2024-08-08 13:40:00|25.87|23.87|25.81|23.81|26.58|24.58|25.31|23.31|0
1723124700000|2024-08-08 13:45:00|25.77|23.77|26.15|24.15|26.27|24.27|25.5|23.5|0
1723125000000|2024-08-08 13:50:00|26.07|24.07|25.5|23.5|26.74|24.74|25.5|23.5|0
1723125300000|2024-08-08 13:55:00|25.58|23.58|24.98|22.98|26.54|24.54|24.98|22.98|0
1723125600000|2024-08-08 14:00:00|25.01|23.01|24.23|22.23|25.09|23.09|24.13|22.13|0
1723125900000|2024-08-08 14:05:00|24.19|22.19|24.33|22.33|24.67|22.67|24.17|22.17|0
1723126200000|2024-08-08 14:10:00|24.31|22.31|24.19|22.19|24.55|22.55|24.16|22.16|0
1723126500000|2024-08-08 14:15:00|24.16|22.16|24.12|22.12|24.27|22.27|23.91|21.91|0
1723126800000|2024-08-08 14:20:00|24.11|22.11|23.87|21.87|24.36|22.36|23.87|21.87|0
1723127100000|2024-08-08 14:25:00|23.91|21.91|23.53|21.53|23.98|21.98|23.48|21.48|0
1723127400000|2024-08-08 14:30:00|23.52|21.52|23.59|21.59|23.78|21.78|23.49|21.49|0
1723127700000|2024-08-08 14:35:00|23.58|21.58|23.53|21.53|23.68|21.68|23.38|21.38|0
1723128000000|2024-08-08 14:40:00|23.55|21.55|23.77|21.77|23.77|21.77|23.43|21.43|0
1723128300000|2024-08-08 14:45:00|23.76|21.76|23.67|21.67|24.35|22.35|23.56|21.56|0
1723128600000|2024-08-08 14:50:00|23.64|21.64|23.8|21.8|23.86|21.86|23.57|21.57|0
1723128900000|2024-08-08 14:55:00|23.78|21.78|23.65|21.65|23.9|21.9|23.64|21.64|0
1723129200000|2024-08-08 15:00:00|23.66|21.66|23.75|21.75|23.93|21.93|23.66|21.66|0
1723129500000|2024-08-08 15:05:00|23.74|21.74|23.77|21.77|23.91|21.91|23.63|21.63|0
1723129800000|2024-08-08 15:10:00|23.75|21.75|24.3|22.3|24.37|22.37|23.74|21.74|0
1723130100000|2024-08-08 15:15:00|24.33|22.33|24.35|22.35|24.44|22.44|24.19|22.19|0
1723130400000|2024-08-08 15:20:00|24.34|22.34|23.76|21.76|24.34|22.34|23.74|21.74|0
1723130700000|2024-08-08 15:25:00|23.77|21.77|23.7|21.7|23.82|21.82|23.47|21.47|0
1723131000000|2024-08-08 15:30:00|23.72|21.72|23.64|21.64|23.72|21.72|23.46|21.46|0
1723131300000|2024-08-08 15:35:00|23.67|21.67|23.79|21.79|23.85|21.85|23.59|21.59|0
1723131600000|2024-08-08 15:40:00|23.78|21.78|23.87|21.87|23.98|21.98|23.78|21.78|0
1723131900000|2024-08-08 15:45:00|23.85|21.85|24.09|22.09|24.11|22.11|23.85|21.85|0
1723132200000|2024-08-08 15:50:00|24.04|22.04|23.72|21.72|24.1|22.1|23.69|21.69|0
1723132500000|2024-08-08 15:55:00|23.73|21.73|23.75|21.75|23.8|21.8|23.61|21.61|0
1723132800000|2024-08-08 16:00:00|23.77|21.77|23.44|21.44|23.8|21.8|23.43|21.43|0
1723133100000|2024-08-08 16:05:00|23.45|21.45|23.27|21.27|23.45|21.45|23.2|21.2|0
1723133400000|2024-08-08 16:10:00|23.31|21.31|23.44|21.44|23.56|21.56|23.21|21.21|0
1723133700000|2024-08-08 16:15:00|23.42|21.42|23.45|21.45|23.61|21.61|23.4|21.4|0
1723134000000|2024-08-08 16:20:00|23.43|21.43|23.36|21.36|23.43|21.43|23.3|21.3|0
1723134300000|2024-08-08 16:25:00|23.35|21.35|23.46|21.46|23.5|21.5|23.26|21.26|0
1723134600000|2024-08-08 16:30:00|23.45|21.45|24.46|22.06|24.56|22.16|23.45|21.45|0
1723134900000|2024-08-08 16:35:00|24.45|22.05|24.75|22.35|24.81|22.41|24.45|22.05|0
1723135200000|2024-08-08 16:40:00|24.72|22.32|24.6|22.2|24.85|22.45|24.57|22.17|0
1723135500000|2024-08-08 16:45:00|24.63|22.23|24.31|21.91|24.63|22.23|24.31|21.91|0
1723135800000|2024-08-08 16:50:00|24.33|21.93|23.99|21.99|24.35|22.3|23.94|21.86|0
1723136100000|2024-08-08 16:55:00|23.97|21.97|24.14|22.14|24.25|22.25|23.9|21.9|0
1723136400000|2024-08-08 17:00:00|24.1|22.1|24.38|22.38|24.51|22.51|24.03|22.03|0
1723136700000|2024-08-08 17:05:00|24.35|22.35|24.16|22.16|24.62|22.62|24.16|22.16|0
1723137000000|2024-08-08 17:10:00|24.14|22.14|24.02|22.02|24.2|22.2|23.98|21.98|0
1723137300000|2024-08-08 17:15:00|24.01|22.01|23.63|21.63|24.05|22.05|23.63|21.63|0
1723137600000|2024-08-08 17:20:00|23.61|21.61|23.64|21.64|23.67|21.67|23.47|21.47|0
1723137900000|2024-08-08 17:25:00|23.62|21.62|23.22|21.22|23.64|21.64|23.22|21.22|0
1723138200000|2024-08-08 17:30:00|23.21|21.21|23.42|21.42|23.84|21.84|23.03|21.03|0
1723138500000|2024-08-08 17:35:00|23.44|21.44|23.43|21.43|23.63|21.63|23.41|21.41|0
1723138800000|2024-08-08 17:40:00|23.42|21.42|21.92|19.92|23.49|21.49|21.83|19.83|0
1723139100000|2024-08-08 17:45:00|21.91|19.91|21.84|19.84|21.94|19.94|21.79|19.79|0
1723139400000|2024-08-08 17:50:00|21.85|19.85|21.81|19.81|21.93|19.93|21.74|19.74|0
1723139700000|2024-08-08 17:55:00|21.83|19.83|21.84|19.84|21.95|19.95|21.83|19.83|0
1723140000000|2024-08-08 18:00:00|21.85|19.85|21.61|19.61|21.94|19.94|21.61|19.61|0
1723140300000|2024-08-08 18:05:00|21.63|19.63|21.67|19.67|21.7|19.7|21.5|19.5|0
1723140600000|2024-08-08 18:10:00|21.68|19.68|21.58|19.58|21.69|19.69|21.56|19.56|0
1723140900000|2024-08-08 18:15:00|21.6|19.6|21.46|19.46|21.64|19.64|21.43|19.43|0
1723141200000|2024-08-08 18:20:00|21.48|19.48|21.48|19.48|21.58|19.58|21.41|19.41|0
1723141500000|2024-08-08 18:25:00|21.47|19.47|21.79|19.79|21.94|19.94|21.45|19.45|0
1723141800000|2024-08-08 18:30:00|21.78|19.78|21.62|19.62|21.8|19.8|21.56|19.56|0
1723142100000|2024-08-08 18:35:00|21.64|19.64|21.86|19.86|21.87|19.87|21.6|19.6|0
1723142400000|2024-08-08 18:40:00|21.85|19.85|22.01|20.01|22.12|20.12|21.85|19.85|0
1723142700000|2024-08-08 18:45:00|22.03|20.03|21.87|19.87|22.07|20.07|21.79|19.79|0
1723143000000|2024-08-08 18:50:00|21.88|19.88|21.83|19.83|21.95|19.95|21.77|19.77|0
1723143300000|2024-08-08 18:55:00|21.85|19.85|21.86|19.86|21.87|19.87|21.71|19.71|0
1723143600000|2024-08-08 19:00:00|21.87|19.87|22.21|20.21|22.22|20.22|21.87|19.87|0
1723143900000|2024-08-08 19:05:00|22.25|20.25|21.77|19.77|22.3|20.3|21.74|19.74|0
1723144200000|2024-08-08 19:10:00|21.79|19.79|21.55|19.55|21.81|19.81|21.37|19.37|0
1723144500000|2024-08-08 19:15:00|21.59|19.59|21.64|19.64|21.68|19.68|21.46|19.46|0
1723144800000|2024-08-08 19:20:00|21.65|19.65|21.55|19.55|21.68|19.68|21.38|19.38|0
1723145100000|2024-08-08 19:25:00|21.56|19.56|21.92|19.92|21.93|19.93|21.49|19.49|0
1723145400000|2024-08-08 19:30:00|21.94|19.94|22.27|19.87|22.49|20.09|21.93|19.65|0
1723145700000|2024-08-08 19:35:00|22.25|19.85|22.18|19.78|22.98|20.58|22.09|19.69|0
1723146000000|2024-08-08 19:40:00|22.16|19.76|21.52|19.12|22.16|19.76|21.51|19.11|0
1723146300000|2024-08-08 19:45:00|21.54|19.14|21.73|19.33|21.87|19.47|21.54|19.14|0
1723146600000|2024-08-08 19:50:00|21.76|19.36|21.79|19.39|21.91|19.51|21.56|19.16|0
1723146900000|2024-08-08 19:55:00|21.78|19.38|21.57|19.17|22.05|19.65|21.36|18.96|0
1723147200000|2024-08-08 20:00:00|21.5|19.1|21.11|18.71|22.03|19.63|21.02|18.62|0
1723147500000|2024-08-08 20:05:00|21.07|18.67|21.05|19.05|21.16|19.09|20.93|18.67|0
1723147800000|2024-08-08 20:10:00|21.03|19.03|21.07|19.07|21.11|19.11|20.95|18.95|0
1723148100000|2024-08-08 20:15:00|21.29|18.88|21.16|18.77|21.32|18.9|21.15|18.76|0
1723148400000|2024-08-08 20:20:00|21.15|18.76|21|18.62|21.15|18.76|20.92|18.55|0
1723148700000|2024-08-08 20:25:00|20.99|18.61|21.1|18.71|21.1|18.71|20.83|18.47|0
1723149000000|2024-08-08 20:30:00|21.09|18.7|21|18.62|21.09|18.7|20.98|18.6|0
1723149300000|2024-08-08 20:35:00|21.01|18.63|21.05|18.66|21.09|18.7|20.98|18.6|0
1723149600000|2024-08-08 20:40:00|21.04|18.65|21.03|18.65|21.06|18.67|20.99|18.62|0
1723149900000|2024-08-08 20:45:00|21.02|18.64|21.11|18.72|21.12|18.73|21.02|18.64|0
1723150200000|2024-08-08 20:50:00|21.1|18.71|21.07|18.69|21.1|18.71|21.02|18.64|0
1723150500000|2024-08-08 20:55:00|21.06|18.68|21.16|18.76|21.16|18.76|21.04|18.66|0
1723150800000|2024-08-08 21:00:00|21.1|18.71|21.16|18.77|21.16|18.77|21.1|18.71|0
1723151100000|2024-08-08 21:05:00|21.19|18.76|21.21|18.8|21.21|18.8|21.17|18.76|0
1723151400000|2024-08-08 21:10:00|21.22|18.81|21.23|18.82|21.23|18.83|21.18|18.78|0
1723151700000|2024-08-08 21:15:00|21.22|18.81|21.2|18.8|21.23|18.81|21.19|18.79|0
1723152000000|2024-08-08 21:20:00|21.18|18.78|21.17|18.77|21.2|18.8|21.17|18.77|0
1723152300000|2024-08-08 21:25:00|21.16|18.76|21.14|18.75|21.17|18.77|21.14|18.75|0
1723152600000|2024-08-08 21:30:00|21.17|18.77|21.16|18.77|21.17|18.77|21.16|18.76|0
1723152900000|2024-08-08 21:35:00|21.17|18.78|21.22|18.81|21.22|18.82|21.17|18.78|0
1723153200000|2024-08-08 21:40:00|21.21|18.82|21.21|18.81|21.21|18.82|21.21|18.81|0
1723153500000|2024-08-08 21:45:00|21.22|18.82|21.22|18.81|21.23|18.83|21.21|18.81|0
1723153800000|2024-08-08 21:50:00|21.21|18.82|21.24|18.84|21.24|18.84|21.21|18.81|0
1723154100000|2024-08-08 21:55:00|21.22|18.82|21.22|18.82|21.24|18.84|21.22|18.82|0
1723154400000|2024-08-08 22:00:00|21.3|18.89|21.11|18.72|21.3|18.89|21|18.62|0
1723154700000|2024-08-08 22:05:00|21.1|18.71|21.32|18.9|21.33|18.92|21.09|18.7|0
1723155000000|2024-08-08 22:10:00|21.31|18.89|21.31|18.9|21.35|18.93|21.23|18.83|0
1723155300000|2024-08-08 22:15:00|21.3|18.89|21.34|18.93|21.41|18.98|21.3|18.89|0
1723155600000|2024-08-08 22:20:00|21.35|18.95|21.23|18.83|21.37|18.95|21.21|18.81|0
1723155900000|2024-08-08 22:25:00|21.22|18.81|21.18|18.78|21.24|18.84|21.18|18.78|0
1723156200000|2024-08-08 22:30:00|21.17|18.79|21.2|18.8|21.2|18.8|21.13|18.73|0
1723156500000|2024-08-08 22:35:00|21.19|18.79|21.22|18.81|21.23|18.82|21.16|18.76|0
1723156800000|2024-08-08 22:40:00|21.21|18.82|21.24|18.83|21.31|18.9|21.21|18.81|0
1723157100000|2024-08-08 22:45:00|21.25|18.84|21.34|18.92|21.35|18.93|21.25|18.83|0
1723157400000|2024-08-08 22:50:00|21.33|18.91|21.28|18.87|21.33|18.92|21.27|18.87|0
1723157700000|2024-08-08 22:55:00|21.27|18.86|21.16|18.77|21.3|18.89|21.16|18.76|0
1723158000000|2024-08-08 23:00:00|21.15|18.76|21.07|18.68|21.17|18.78|21.05|18.66|0
1723158300000|2024-08-08 23:05:00|21.08|18.69|20.99|18.61|21.11|18.72|20.94|18.57|0
1723158600000|2024-08-08 23:10:00|20.98|18.62|20.82|18.46|20.99|18.62|20.72|18.37|0
1723158900000|2024-08-08 23:15:00|20.81|18.45|20.9|18.53|20.95|18.58|20.79|18.44|0
1723159200000|2024-08-08 23:20:00|20.89|18.52|21.15|18.76|21.19|18.79|20.88|18.52|0
1723159500000|2024-08-08 23:25:00|21.14|18.75|21.15|18.76|21.22|18.82|21.11|18.72|0
1723159800000|2024-08-08 23:30:00|21.16|18.77|21.1|18.71|21.16|18.77|21.07|18.68|0
1723160100000|2024-08-08 23:35:00|21.09|18.7|21.11|18.72|21.13|18.74|21.05|18.67|0
1723160400000|2024-08-08 23:40:00|21.12|18.73|21.02|18.64|21.12|18.73|20.97|18.6|0
1723160700000|2024-08-08 23:45:00|21.01|18.63|20.82|18.47|21.02|18.64|20.82|18.47|0
1723161000000|2024-08-08 23:50:00|20.83|18.48|20.85|18.49|20.94|18.57|20.83|18.47|0
1723161300000|2024-08-08 23:55:00|20.84|18.48|20.91|18.54|20.93|18.56|20.83|18.47|0
1723161600000|2024-08-09 00:00:00|20.9|18.53|21.23|18.83|21.23|18.83|20.9|18.53|0
1723161900000|2024-08-09 00:05:00|21.24|18.84|21.16|18.77|21.31|18.9|21.1|18.71|0
1723162200000|2024-08-09 00:10:00|21.15|18.76|21.3|18.89|21.33|18.92|21.13|18.74|0
1723162500000|2024-08-09 00:15:00|21.11|19.11|21.11|19.11|21.15|19.15|21.08|19.08|0
1723162800000|2024-08-09 00:20:00|21.1|19.1|21.2|19.2|21.26|19.26|21.07|19.07|0
1723163100000|2024-08-09 00:25:00|21.24|19.24|21.52|19.52|21.52|19.52|21.21|19.21|0
1723163400000|2024-08-09 00:30:00|21.57|19.57|21.58|19.58|21.64|19.64|21.47|19.47|0
1723163700000|2024-08-09 00:35:00|21.56|19.56|21.57|19.57|21.59|19.59|21.47|19.47|0
1723164000000|2024-08-09 00:40:00|21.58|19.58|21.61|19.61|21.79|19.79|21.55|19.55|0
1723164300000|2024-08-09 00:45:00|21.63|19.63|21.49|19.49|21.66|19.66|21.46|19.46|0
1723164600000|2024-08-09 00:50:00|21.48|19.48|21.4|19.4|21.5|19.5|21.37|19.37|0
1723164900000|2024-08-09 00:55:00|21.43|19.43|21.49|19.49|21.51|19.51|21.41|19.41|0
1723165200000|2024-08-09 01:00:00|21.47|19.47|21.37|19.37|21.52|19.52|21.36|19.36|0
1723165500000|2024-08-09 01:05:00|21.35|19.35|21.42|19.42|21.45|19.45|21.34|19.34|0
1723165800000|2024-08-09 01:10:00|21.41|19.41|21.39|19.39|21.52|19.52|21.33|19.33|0
1723166100000|2024-08-09 01:15:00|21.36|19.36|21.49|19.49|21.5|19.5|21.34|19.34|0
1723166400000|2024-08-09 01:20:00|21.5|19.5|21.5|19.5|21.51|19.51|21.4|19.4|0
1723166700000|2024-08-09 01:25:00|21.44|19.44|21.44|19.44|21.5|19.5|21.38|19.38|0
1723167000000|2024-08-09 01:30:00|21.43|19.43|21.36|19.36|21.46|19.46|21.22|19.22|0
1723167300000|2024-08-09 01:35:00|21.35|19.35|21.26|19.26|21.36|19.36|21.2|19.2|0
1723167600000|2024-08-09 01:40:00|21.25|19.25|21.32|19.32|21.33|19.33|21.22|19.22|0
1723167900000|2024-08-09 01:45:00|21.31|19.31|21.27|19.27|21.35|19.35|21.27|19.27|0
1723168200000|2024-08-09 01:50:00|21.26|19.26|21.28|19.28|21.35|19.35|21.24|19.24|0
1723168500000|2024-08-09 01:55:00|21.29|19.29|21.3|19.3|21.31|19.31|21.16|19.16|0
1723168800000|2024-08-09 02:00:00|21.31|19.31|21.26|19.26|21.44|19.44|21.26|19.26|0
1723169100000|2024-08-09 02:05:00|21.25|19.25|21.22|19.22|21.28|19.28|21.17|19.17|0
1723169400000|2024-08-09 02:10:00|21.2|19.2|21.17|19.17|21.24|19.24|21.13|19.13|0
1723169700000|2024-08-09 02:15:00|21.18|19.18|21.26|19.26|21.26|19.26|21.15|19.15|0
1723170000000|2024-08-09 02:20:00|21.27|19.27|21.24|19.24|21.28|19.28|21.16|19.16|0
1723170300000|2024-08-09 02:25:00|21.25|19.25|21.15|19.15|21.26|19.26|21.11|19.11|0
1723170600000|2024-08-09 02:30:00|21.14|19.14|21.06|19.06|21.16|19.16|21.01|19.01|0
1723170900000|2024-08-09 02:35:00|21.07|19.07|21.13|19.13|21.14|19.14|21.03|19.03|0
1723171200000|2024-08-09 02:40:00|21.12|19.12|21.04|19.04|21.13|19.13|21.04|19.04|0
1723171500000|2024-08-09 02:45:00|21.07|19.07|21|19|21.08|19.08|21|19|0
1723171800000|2024-08-09 02:50:00|21.01|19.01|20.92|18.92|21.02|19.02|20.9|18.9|0
1723172100000|2024-08-09 02:55:00|20.93|18.93|20.93|18.93|20.95|18.95|20.9|18.9|0
1723172400000|2024-08-09 03:00:00|20.94|18.94|20.97|18.97|20.97|18.97|20.9|18.9|0
1723172700000|2024-08-09 03:05:00|20.98|18.98|20.97|18.97|21|19|20.94|18.94|0
1723173000000|2024-08-09 03:10:00|20.98|18.98|21|19|21.03|19.03|20.95|18.95|0
1723173300000|2024-08-09 03:15:00|21.02|19.02|21.03|19.03|21.04|19.04|20.99|18.99|0
1723173600000|2024-08-09 03:20:00|21.04|19.04|21.05|19.05|21.05|19.05|21.01|19.01|0
1723173900000|2024-08-09 03:25:00|21.04|19.04|21.12|19.12|21.15|19.15|21.03|19.03|0
1723174200000|2024-08-09 03:30:00|21.08|19.08|21.07|19.07|21.1|19.1|21.02|19.02|0
1723174500000|2024-08-09 03:35:00|21.06|19.06|21.09|19.09|21.16|19.16|21.04|19.04|0
1723174800000|2024-08-09 03:40:00|21.1|19.1|21.17|19.17|21.18|19.18|21.09|19.09|0
1723175100000|2024-08-09 03:45:00|21.16|19.16|21.21|19.21|21.22|19.22|21.14|19.14|0
1723175400000|2024-08-09 03:50:00|21.2|19.2|21.06|19.06|21.22|19.22|21.01|19.01|0
1723175700000|2024-08-09 03:55:00|21.05|19.05|21.02|19.02|21.08|19.08|21|19|0
1723176000000|2024-08-09 04:00:00|21.01|19.01|21.06|19.06|21.07|19.07|21|19|0
1723176300000|2024-08-09 04:05:00|21.07|19.07|20.94|18.94|21.09|19.09|20.89|18.89|0
1723176600000|2024-08-09 04:10:00|20.93|18.93|20.96|18.96|20.98|18.98|20.92|18.92|0
1723176900000|2024-08-09 04:15:00|20.97|18.97|20.99|18.99|20.99|18.99|20.92|18.92|0
1723177200000|2024-08-09 04:20:00|21|19|21.02|19.02|21.04|19.04|20.99|18.99|0
1723177500000|2024-08-09 04:25:00|20.99|18.99|21.12|19.12|21.12|19.12|20.98|18.98|0
1723177800000|2024-08-09 04:30:00|21.13|19.13|21.16|19.16|21.21|19.21|21.08|19.08|0
1723178100000|2024-08-09 04:35:00|21.15|19.15|21.22|19.22|21.23|19.23|21.14|19.14|0
1723178400000|2024-08-09 04:40:00|21.21|19.21|21.48|19.48|21.55|19.55|21.21|19.21|0
1723178700000|2024-08-09 04:45:00|21.45|19.45|21.5|19.5|21.55|19.55|21.45|19.45|0
1723179000000|2024-08-09 04:50:00|21.49|19.49|21.56|19.56|21.58|19.58|21.48|19.48|0
1723179300000|2024-08-09 04:55:00|21.55|19.55|21.86|19.86|22.05|20.05|21.54|19.54|0
1723179600000|2024-08-09 05:00:00|21.85|19.85|21.99|19.99|22.03|20.03|21.8|19.8|0
1723179900000|2024-08-09 05:05:00|21.98|19.98|21.82|19.82|21.98|19.98|21.72|19.72|0
1723180200000|2024-08-09 05:10:00|21.81|19.81|21.74|19.74|21.81|19.81|21.66|19.66|0
1723180500000|2024-08-09 05:15:00|21.73|19.73|21.63|19.63|21.77|19.77|21.58|19.58|0
1723180800000|2024-08-09 05:20:00|21.64|19.64|21.61|19.61|21.68|19.68|21.57|19.57|0
1723181100000|2024-08-09 05:25:00|21.6|19.6|21.51|19.51|21.63|19.63|21.5|19.5|0
1723181400000|2024-08-09 05:30:00|21.5|19.5|21.4|19.4|21.56|19.56|21.31|19.31|0
1723181700000|2024-08-09 05:35:00|21.41|19.41|21.45|19.45|21.46|19.46|21.29|19.29|0
1723182000000|2024-08-09 05:40:00|21.46|19.46|21.36|19.36|21.53|19.53|21.36|19.36|0
1723182300000|2024-08-09 05:45:00|21.35|19.35|21.24|19.24|21.36|19.36|21.22|19.22|0
1723182600000|2024-08-09 05:50:00|21.26|19.26|21.22|19.22|21.34|19.34|21.22|19.22|0
1723182900000|2024-08-09 05:55:00|21.25|19.25|21.34|19.34|21.37|19.37|21.24|19.24|0
1723183200000|2024-08-09 06:00:00|21.31|19.31|21.55|19.55|21.56|19.56|21.3|19.3|0
1723183500000|2024-08-09 06:05:00|21.54|19.54|21.52|19.52|21.54|19.54|21.41|19.41|0
1723183800000|2024-08-09 06:10:00|21.54|19.54|21.36|19.36|21.54|19.54|21.36|19.36|0
1723184100000|2024-08-09 06:15:00|21.35|19.35|21.44|19.44|21.47|19.47|21.11|19.11|0
1723184400000|2024-08-09 06:20:00|21.41|19.41|21.4|19.4|21.43|19.43|21.36|19.36|0
1723184700000|2024-08-09 06:25:00|21.39|19.39|21.35|19.35|21.43|19.43|21.33|19.33|0
1723185000000|2024-08-09 06:30:00|21.34|19.34|21.35|19.35|21.39|19.39|21.32|19.32|0
1723185300000|2024-08-09 06:35:00|21.34|19.34|21.18|19.18|21.39|19.39|21.15|19.15|0
1723185600000|2024-08-09 06:40:00|21.19|19.19|21.16|19.16|21.24|19.24|21.16|19.16|0
1723185900000|2024-08-09 06:45:00|21.17|19.17|21.07|19.07|21.18|19.18|21.04|19.04|0
1723186200000|2024-08-09 06:50:00|21.08|19.08|21.15|19.15|21.16|19.16|20.99|18.99|0
1723186500000|2024-08-09 06:55:00|21.14|19.14|21.1|19.1|21.18|19.18|21.09|19.09|0
1723186800000|2024-08-09 07:00:00|21.18|19.18|21.32|19.32|21.41|19.41|21.15|19.15|0
1723187100000|2024-08-09 07:05:00|21.31|19.31|21.13|19.13|21.36|19.36|21.09|19.09|0
1723187400000|2024-08-09 07:10:00|21.1|19.1|21.08|19.08|21.37|19.37|20.92|18.92|0
1723187700000|2024-08-09 07:15:00|21.12|19.12|20.98|18.98|21.14|19.14|20.98|18.98|0
1723188000000|2024-08-09 07:20:00|20.97|18.97|21.12|19.12|21.13|19.13|20.97|18.97|0
1723188300000|2024-08-09 07:25:00|21.11|19.11|21.07|19.07|21.27|19.27|21.01|19.01|0
1723188600000|2024-08-09 07:30:00|21.05|19.05|20.97|18.97|21.12|19.12|20.95|18.95|0
1723188900000|2024-08-09 07:35:00|20.96|18.96|21.06|19.06|21.07|19.07|20.88|18.88|0
1723189200000|2024-08-09 07:40:00|21.07|19.07|21.02|19.02|21.13|19.13|20.98|18.98|0
1723189500000|2024-08-09 07:45:00|21.03|19.03|21.05|19.05|21.24|19.24|20.98|18.98|0
1723189800000|2024-08-09 07:50:00|21.06|19.06|21|19|21.12|19.12|20.89|18.89|0
1723190100000|2024-08-09 07:55:00|20.99|18.99|20.93|18.93|21.05|19.05|20.9|18.9|0
1723190400000|2024-08-09 08:00:00|20.91|18.91|20.69|18.69|20.91|18.91|20.66|18.66|0
1723190700000|2024-08-09 08:05:00|20.71|18.71|20.82|18.82|20.83|18.83|20.7|18.7|0
1723191000000|2024-08-09 08:10:00|20.79|18.79|20.7|18.7|20.88|18.88|20.53|18.53|0
1723191300000|2024-08-09 08:15:00|20.69|18.69|20.77|18.77|20.78|18.78|20.66|18.66|0
1723191600000|2024-08-09 08:20:00|20.78|18.78|20.71|18.71|20.8|18.8|20.71|18.71|0
1723191900000|2024-08-09 08:25:00|20.7|18.7|20.58|18.58|20.74|18.74|20.57|18.57|0
1723192200000|2024-08-09 08:30:00|20.57|18.57|20.3|18.3|20.64|18.64|20.28|18.28|0
1723192500000|2024-08-09 08:35:00|20.32|18.32|19.92|17.92|20.53|18.53|19.83|17.83|0
1723192800000|2024-08-09 08:40:00|19.91|17.91|19.85|17.85|19.97|17.97|19.83|17.83|0
1723193100000|2024-08-09 08:45:00|19.84|17.84|19.89|17.89|19.96|17.96|19.83|17.83|0
1723193400000|2024-08-09 08:50:00|19.9|17.9|19.83|17.83|19.92|17.92|19.82|17.82|0
1723193700000|2024-08-09 08:55:00|19.82|17.82|19.89|17.89|19.96|17.96|19.79|17.79|0
1723194000000|2024-08-09 09:00:00|19.86|17.86|19.88|17.88|19.95|17.95|19.86|17.86|0
1723194300000|2024-08-09 09:05:00|19.87|17.87|19.9|17.9|20.02|18.02|19.86|17.86|0
1723194600000|2024-08-09 09:10:00|19.91|17.91|19.93|17.93|19.98|17.98|19.85|17.85|0
1723194900000|2024-08-09 09:15:00|19.94|17.94|19.85|17.85|19.95|17.95|19.82|17.82|0
1723195200000|2024-08-09 09:20:00|19.86|17.86|19.85|17.85|19.91|17.91|19.82|17.82|0
1723195500000|2024-08-09 09:25:00|19.86|17.86|19.89|17.89|19.94|17.94|19.86|17.86|0
1723195800000|2024-08-09 09:30:00|19.9|17.9|20.01|18.01|20.03|18.03|19.88|17.88|0
1723196100000|2024-08-09 09:35:00|20|18|19.95|17.95|20.02|18.02|19.93|17.93|0
1723196400000|2024-08-09 09:40:00|19.96|17.96|20.02|18.02|20.04|18.04|19.96|17.96|0
1723196700000|2024-08-09 09:45:00|20|18|20.19|18.19|20.22|18.22|19.99|17.99|0
1723197000000|2024-08-09 09:50:00|20.18|18.18|20.03|18.03|20.18|18.18|19.98|17.98|0
1723197300000|2024-08-09 09:55:00|20|18|20.02|18.02|20.02|18.02|19.95|17.95|0
1723197600000|2024-08-09 10:00:00|20.04|18.04|20.27|18.27|20.27|18.27|20.04|18.04|0
1723197900000|2024-08-09 10:05:00|20.26|18.26|20.39|18.39|20.41|18.41|20.18|18.18|0
1723198200000|2024-08-09 10:10:00|20.4|18.4|20.28|18.28|20.4|18.4|20.27|18.27|0
1723198500000|2024-08-09 10:15:00|20.3|18.3|20.49|18.49|20.49|18.49|20.28|18.28|0
1723198800000|2024-08-09 10:20:00|20.48|18.48|20.31|18.31|20.49|18.49|20.31|18.31|0
1723199100000|2024-08-09 10:25:00|20.33|18.33|20.23|18.23|20.36|18.36|20.23|18.23|0
1723199400000|2024-08-09 10:30:00|20.22|18.22|20.25|18.25|20.3|18.3|20.22|18.22|0
1723199700000|2024-08-09 10:35:00|20.26|18.26|20.42|18.42|20.42|18.42|20.23|18.23|0
1723200000000|2024-08-09 10:40:00|20.4|18.4|20.42|18.42|20.47|18.47|20.37|18.37|0
1723200300000|2024-08-09 10:45:00|20.41|18.41|20.43|18.43|20.47|18.47|20.33|18.33|0
1723200600000|2024-08-09 10:50:00|20.44|18.44|20.58|18.58|20.67|18.67|19.92|17.92|0
1723200900000|2024-08-09 10:55:00|20.61|18.61|20.6|18.6|20.7|18.7|20.59|18.59|0
1723201200000|2024-08-09 11:00:00|20.58|18.58|20.46|18.46|20.6|18.6|20.44|18.44|0
1723201500000|2024-08-09 11:05:00|20.47|18.47|20.5|18.5|20.52|18.52|20.39|18.39|0
1723201800000|2024-08-09 11:10:00|20.52|18.52|20.52|18.52|20.75|18.75|20.38|18.38|0
1723202100000|2024-08-09 11:15:00|20.53|18.53|20.48|18.48|20.54|18.54|20.33|18.33|0
1723202400000|2024-08-09 11:20:00|20.47|18.47|20.63|18.63|20.63|18.63|20.42|18.42|0
1723202700000|2024-08-09 11:25:00|20.64|18.64|21.06|18.66|21.1|18.96|20.61|18.61|0
1723203000000|2024-08-09 11:30:00|21.07|18.67|21.18|18.78|21.73|19.33|21.01|18.61|0
1723203300000|2024-08-09 11:35:00|21.19|18.79|21.31|18.91|21.36|18.96|21.13|18.73|0
1723203600000|2024-08-09 11:40:00|21.29|18.89|21.36|18.96|21.4|19|21.26|18.86|0
1723203900000|2024-08-09 11:45:00|21.35|18.95|21.25|18.85|21.35|18.95|21.17|18.77|0
1723204200000|2024-08-09 11:50:00|21.26|18.86|21.15|18.75|21.3|18.9|21.09|18.69|0
1723204500000|2024-08-09 11:55:00|21.16|18.76|21.13|18.73|21.16|18.76|21.08|18.68|0
1723204800000|2024-08-09 12:00:00|21.11|18.71|21.39|18.99|21.39|18.99|21.11|18.71|0
1723205100000|2024-08-09 12:05:00|21.4|19|21.64|19.24|21.78|19.38|21.38|18.98|0
1723205400000|2024-08-09 12:10:00|21.66|19.26|21.62|19.22|21.69|19.29|21.58|19.18|0
1723205700000|2024-08-09 12:15:00|21.64|19.24|21.66|19.26|21.68|19.28|21.5|19.1|0
1723206000000|2024-08-09 12:20:00|21.67|19.27|21.78|19.38|21.81|19.41|21.67|19.27|0
1723206300000|2024-08-09 12:25:00|21.76|19.36|21.77|19.37|21.8|19.4|21.66|19.26|0
1723206600000|2024-08-09 12:30:00|21.79|19.39|22.08|19.68|22.13|19.73|21.79|19.39|0
1723206900000|2024-08-09 12:35:00|22.07|19.67|22.68|20.28|22.87|20.47|21.59|19.19|0
1723207200000|2024-08-09 12:40:00|22.7|20.3|22.24|19.84|22.98|20.58|22.19|19.79|0
1723207500000|2024-08-09 12:45:00|22.28|19.88|22.21|19.81|22.32|19.92|22.13|19.73|0
1723207800000|2024-08-09 12:50:00|22.25|19.85|22.35|19.95|22.45|20.05|22.18|19.78|0
1723208100000|2024-08-09 12:55:00|22.33|19.93|22.13|19.73|22.33|19.93|22.08|19.68|0
1723208400000|2024-08-09 13:00:00|22.12|19.72|22.07|19.67|22.28|19.88|22.05|19.65|0
1723208700000|2024-08-09 13:05:00|22.09|19.69|21.77|19.37|22.09|19.69|21.77|19.37|0
1723209000000|2024-08-09 13:10:00|21.78|19.38|21.73|19.33|21.84|19.44|21.7|19.3|0
1723209300000|2024-08-09 13:15:00|21.72|19.32|21.76|19.36|21.8|19.4|21.62|19.22|0
1723209600000|2024-08-09 13:20:00|21.77|19.37|21.9|19.5|21.93|19.53|21.7|19.3|0
1723209900000|2024-08-09 13:25:00|21.86|19.46|21.69|19.29|21.92|19.52|21.69|19.29|0
1723210200000|2024-08-09 13:30:00|21.7|19.3|21.62|19.22|21.8|19.4|21.46|19.06|0
1723210500000|2024-08-09 13:35:00|21.6|19.2|21.31|18.91|21.82|19.42|21.19|18.79|0
1723210800000|2024-08-09 13:40:00|21.3|18.9|21.92|19.52|21.92|19.52|21.3|18.9|0
1723211100000|2024-08-09 13:45:00|21.91|19.51|22.41|20.01|22.44|20.04|21.71|19.31|0
1723211400000|2024-08-09 13:50:00|22.43|20.03|21.87|19.47|22.43|20.03|21.87|19.47|0
1723211700000|2024-08-09 13:55:00|21.83|19.43|22.03|19.63|22.18|19.78|21.77|19.37|0
1723212000000|2024-08-09 14:00:00|22.02|19.62|21.51|19.11|22.19|19.79|21.51|19.11|0
1723212300000|2024-08-09 14:05:00|21.54|19.14|21.46|19.06|21.56|19.16|21.31|18.91|0
1723212600000|2024-08-09 14:10:00|21.42|19.02|20.65|18.25|21.46|19.06|20.52|18.12|0
1723212900000|2024-08-09 14:15:00|20.66|18.26|20.97|18.57|21.01|18.61|20.6|18.2|0
1723213200000|2024-08-09 14:20:00|20.98|18.58|20.77|18.37|20.98|18.58|20.58|18.18|0
1723213500000|2024-08-09 14:25:00|20.73|18.33|20.64|18.24|20.82|18.42|20.54|18.14|0
1723213800000|2024-08-09 14:30:00|20.68|18.28|20.96|18.56|21.04|18.64|20.6|18.2|0
1723214100000|2024-08-09 14:35:00|20.95|18.55|20.86|18.46|21.12|18.72|20.76|18.36|0
1723214400000|2024-08-09 14:40:00|20.87|18.47|20.86|18.46|20.91|18.51|20.58|18.18|0
1723214700000|2024-08-09 14:45:00|20.83|18.43|20.41|18.01|20.83|18.43|20.32|17.92|0
1723215000000|2024-08-09 14:50:00|20.4|18|20.2|17.8|20.45|18.05|20.09|17.69|0
1723215300000|2024-08-09 14:55:00|20.23|17.83|20|17.6|20.58|18.18|19.94|17.54|0
1723215600000|2024-08-09 15:00:00|19.99|17.59|19.75|17.35|19.99|17.59|19.75|17.35|0
1723215900000|2024-08-09 15:05:00|19.77|17.37|19.83|17.43|19.84|17.44|19.58|17.18|0
1723216200000|2024-08-09 15:10:00|19.8|17.4|19.89|17.49|19.98|17.58|19.78|17.38|0
1723216500000|2024-08-09 15:15:00|19.85|17.45|19.86|17.46|19.93|17.53|19.78|17.38|0
1723216800000|2024-08-09 15:20:00|19.85|17.45|19.93|17.53|20.05|17.65|19.85|17.45|0
1723217100000|2024-08-09 15:25:00|19.95|17.55|20.21|17.81|20.22|17.82|19.81|17.41|0
1723217400000|2024-08-09 15:30:00|20.22|17.82|19.99|17.59|20.28|17.88|19.99|17.59|0
1723217700000|2024-08-09 15:35:00|20|17.6|20.17|17.77|20.26|17.86|19.97|17.57|0
1723218000000|2024-08-09 15:40:00|20.14|17.74|20.14|17.74|20.28|17.88|20.05|17.65|0
1723218300000|2024-08-09 15:45:00|20.12|17.72|19.97|17.57|20.15|17.75|19.91|17.51|0
1723218600000|2024-08-09 15:50:00|19.98|17.58|19.94|17.54|20.08|17.68|19.85|17.45|0
1723218900000|2024-08-09 15:55:00|19.95|17.55|20.43|18.03|20.49|18.09|19.95|17.55|0
1723219200000|2024-08-09 16:00:00|20.4|18|20.46|18.06|20.46|18.06|20.31|17.91|0
1723219500000|2024-08-09 16:05:00|20.43|18.03|20.48|18.08|20.53|18.13|20.33|17.93|0
1723219800000|2024-08-09 16:10:00|20.46|18.06|20.48|18.08|20.57|18.17|20.46|18.06|0
1723220100000|2024-08-09 16:15:00|20.49|18.09|20.49|18.09|20.58|18.18|20.44|18.04|0
1723220400000|2024-08-09 16:20:00|20.51|18.11|20.61|18.21|20.61|18.21|20.4|18|0
1723220700000|2024-08-09 16:25:00|20.6|18.2|20.42|18.02|20.6|18.2|20.36|17.96|0
1723221000000|2024-08-09 16:30:00|20.43|18.03|20.3|17.9|20.44|18.04|20.21|17.81|0
1723221300000|2024-08-09 16:35:00|20.32|17.92|20.15|17.75|20.32|17.92|20.11|17.71|0
1723221600000|2024-08-09 16:40:00|20.16|17.76|20.15|17.75|20.26|17.86|20.12|17.72|0
1723221900000|2024-08-09 16:45:00|20.17|17.77|20.08|17.68|20.32|17.92|20.06|17.66|0
1723222200000|2024-08-09 16:50:00|20.09|17.69|20.2|17.8|20.22|17.82|20.01|17.61|0
1723222500000|2024-08-09 16:55:00|20.19|17.79|19.99|17.59|20.22|17.82|19.99|17.59|0
1723222800000|2024-08-09 17:00:00|20|17.6|19.89|17.49|20.04|17.64|19.87|17.47|0
1723223100000|2024-08-09 17:05:00|19.9|17.5|19.83|17.43|19.99|17.59|19.82|17.42|0
1723223400000|2024-08-09 17:10:00|19.81|17.41|19.52|17.12|19.82|17.42|19.5|17.1|0
1723223700000|2024-08-09 17:15:00|19.51|17.11|19.33|16.93|19.52|17.12|19.3|16.9|0
1723224000000|2024-08-09 17:20:00|19.32|16.92|19.4|17|19.42|17.02|19.28|16.88|0
1723224300000|2024-08-09 17:25:00|19.39|16.99|19.03|16.63|19.39|16.99|19.03|16.63|0
1723224600000|2024-08-09 17:30:00|19|16.6|18.99|16.59|19.16|16.76|18.89|16.49|0
1723224900000|2024-08-09 17:35:00|19|16.6|19.03|16.63|19.09|16.69|18.94|16.54|0
1723225200000|2024-08-09 17:40:00|19.01|16.61|19.24|16.84|19.32|16.92|19.01|16.61|0
1723225500000|2024-08-09 17:45:00|19.22|16.82|19.29|16.89|19.32|16.92|19.16|16.76|0
1723225800000|2024-08-09 17:50:00|19.26|16.86|19.29|16.89|19.4|17|18.53|16.13|0
1723226100000|2024-08-09 17:55:00|19.27|16.87|19.28|16.88|19.36|16.96|19.22|16.82|0
1723226400000|2024-08-09 18:00:00|19.26|16.86|19.33|16.93|19.43|17.03|19.16|16.76|0
1723226700000|2024-08-09 18:05:00|19.36|16.96|19.2|16.8|19.39|16.99|19.2|16.8|0
1723227000000|2024-08-09 18:10:00|19.19|16.79|19.45|17.05|19.58|17.18|19.19|16.79|0
1723227300000|2024-08-09 18:15:00|19.46|17.06|19.43|17.03|19.57|17.17|19.42|17.02|0
1723227600000|2024-08-09 18:20:00|19.42|17.02|19.55|17.15|19.57|17.17|19.4|17|0
1723227900000|2024-08-09 18:25:00|19.53|17.13|19.49|17.09|19.61|17.21|19.43|17.03|0
1723228200000|2024-08-09 18:30:00|19.52|17.12|19.6|17.2|19.64|17.24|19.42|17.02|0
1723228500000|2024-08-09 18:35:00|19.59|17.19|19.42|17.02|19.7|17.3|19.39|16.99|0
1723228800000|2024-08-09 18:40:00|19.43|17.03|19.36|16.96|19.45|17.05|19.33|16.93|0
1723229100000|2024-08-09 18:45:00|19.34|16.94|19.35|16.95|19.38|16.98|19.22|16.82|0
1723229400000|2024-08-09 18:50:00|19.34|16.94|19.52|17.12|19.6|17.2|19.31|16.91|0
1723229700000|2024-08-09 18:55:00|19.51|17.11|19.35|16.95|19.64|17.24|19.32|16.92|0
1723230000000|2024-08-09 19:00:00|19.36|16.96|19.47|17.07|19.53|17.13|19.28|16.88|0
1723230300000|2024-08-09 19:05:00|19.46|17.06|19.3|16.9|19.48|17.08|19.25|16.85|0
1723230600000|2024-08-09 19:10:00|19.29|16.89|18.5|16.1|19.33|16.93|18.42|16.02|0
1723230900000|2024-08-09 19:15:00|18.48|16.08|18.35|15.95|18.5|16.1|18.33|15.93|0
1723231200000|2024-08-09 19:20:00|18.34|15.94|18.57|16.17|18.68|16.28|18.34|15.94|0
1723231500000|2024-08-09 19:25:00|18.56|16.16|18.47|16.07|18.59|16.19|18.38|15.98|0
1723231800000|2024-08-09 19:30:00|18.48|16.08|18.4|16|18.48|16.08|18.29|15.89|0
1723232100000|2024-08-09 19:35:00|18.39|15.99|18.47|16.07|18.48|16.08|18.24|15.84|0
1723232400000|2024-08-09 19:40:00|18.45|16.05|18.48|16.08|18.53|16.13|18.33|15.93|0
1723232700000|2024-08-09 19:45:00|18.47|16.07|18.13|15.73|18.47|16.07|18.1|15.7|0
1723233000000|2024-08-09 19:50:00|18.12|15.72|18.38|15.98|18.44|16.04|18.06|15.66|0
1723233300000|2024-08-09 19:55:00|18.4|16|17.65|15.25|18.44|16.04|17.49|15.09|0
1723233600000|2024-08-09 20:00:00|17.64|15.24|17.64|15.24|17.75|15.35|17.62|15.22|0
1723233900000|2024-08-09 20:05:00|17.63|15.23|17.68|15.28|17.74|15.34|17.63|15.23|0
1723234200000|2024-08-09 20:10:00|17.67|15.27|17.7|15.3|17.72|15.32|17.65|15.25|0
1723422300000|2024-08-12 00:25:00|17.66|15.26|17.69|15.29|17.7|15.3|17.66|15.26|0
1723422600000|2024-08-12 00:30:00|17.7|15.3|17.7|15.3|17.74|15.34|17.67|15.27|0
1723422900000|2024-08-12 00:35:00|17.69|15.29|17.64|15.24|17.69|15.29|17.61|15.21|0
1723423200000|2024-08-12 00:40:00|17.63|15.23|17.64|15.24|17.68|15.28|17.61|15.21|0
1723423500000|2024-08-12 00:45:00|17.63|15.23|17.64|15.24|17.66|15.26|17.59|15.19|0
1723423800000|2024-08-12 00:50:00|17.63|15.23|17.58|15.18|17.64|15.24|17.57|15.17|0
1723424100000|2024-08-12 00:55:00|17.57|15.17|17.69|15.29|17.69|15.29|17.57|15.17|0
1723424400000|2024-08-12 01:00:00|17.7|15.3|17.72|15.32|17.74|15.34|17.69|15.29|0
1723424700000|2024-08-12 01:05:00|17.73|15.33|17.75|15.35|17.83|15.43|17.68|15.28|0
1723425000000|2024-08-12 01:10:00|17.74|15.34|17.65|15.25|17.74|15.34|17.64|15.24|0
1723425300000|2024-08-12 01:15:00|17.64|15.24|17.55|15.15|17.65|15.25|17.55|15.15|0
1723425600000|2024-08-12 01:20:00|17.54|15.14|17.58|15.18|17.6|15.2|17.54|15.14|0
1723425900000|2024-08-12 01:25:00|17.59|15.19|17.58|15.18|17.6|15.2|17.55|15.15|0
1723426200000|2024-08-12 01:30:00|17.57|15.17|17.66|15.26|17.66|15.26|17.5|15.1|0
1723426500000|2024-08-12 01:35:00|17.65|15.25|17.69|15.29|17.72|15.32|17.59|15.19|0
1723426800000|2024-08-12 01:40:00|17.67|15.27|17.7|15.3|17.7|15.3|17.63|15.23|0
1723427100000|2024-08-12 01:45:00|17.69|15.29|17.7|15.3|17.71|15.31|17.66|15.26|0
1723427400000|2024-08-12 01:50:00|17.69|15.29|17.61|15.21|17.69|15.29|17.61|15.21|0
1723427700000|2024-08-12 01:55:00|17.62|15.22|17.63|15.23|17.67|15.27|17.61|15.21|0
1723428000000|2024-08-12 02:00:00|17.62|15.22|17.53|15.13|17.64|15.24|17.52|15.12|0
1723428300000|2024-08-12 02:05:00|17.52|15.12|17.58|15.18|17.58|15.18|17.5|15.1|0
1723428600000|2024-08-12 02:10:00|17.59|15.19|17.53|15.13|17.59|15.19|17.53|15.13|0
1723428900000|2024-08-12 02:15:00|17.52|15.12|17.47|15.07|17.55|15.15|17.47|15.07|0
1723429200000|2024-08-12 02:20:00|17.48|15.08|17.52|15.12|17.52|15.12|17.47|15.07|0
1723429500000|2024-08-12 02:25:00|17.51|15.11|17.41|15.01|17.52|15.12|17.4|15|0
1723429800000|2024-08-12 02:30:00|17.4|15|17.41|15.01|17.43|15.03|17.37|14.97|0
1723430100000|2024-08-12 02:35:00|17.4|15|17.4|15|17.4|15|17.36|14.96|0
1723430400000|2024-08-12 02:40:00|17.39|14.99|17.4|15|17.41|15.01|17.38|14.98|0
1723430700000|2024-08-12 02:45:00|17.39|14.99|17.41|15.01|17.42|15.02|17.39|14.99|0
1723431000000|2024-08-12 02:50:00|17.4|15|17.3|14.9|17.41|15.01|17.25|14.85|0
1723431300000|2024-08-12 02:55:00|17.29|14.89|17.34|14.94|17.34|14.94|17.29|14.89|0
1723431600000|2024-08-12 03:00:00|17.33|14.93|17.34|14.94|17.36|14.96|17.33|14.93|0
1723431900000|2024-08-12 03:05:00|17.33|14.93|17.34|14.94|17.39|14.99|17.33|14.93|0
1723432200000|2024-08-12 03:10:00|17.35|14.95|17.31|14.91|17.35|14.95|17.28|14.88|0
1723432500000|2024-08-12 03:15:00|17.32|14.92|17.36|14.96|17.36|14.96|17.32|14.92|0
1723432800000|2024-08-12 03:20:00|17.37|14.97|17.35|14.95|17.38|14.98|17.35|14.95|0
1723433100000|2024-08-12 03:25:00|17.36|14.96|17.4|15|17.4|15|17.32|14.92|0
1723433400000|2024-08-12 03:30:00|17.41|15.01|17.32|14.92|17.46|15.06|17.19|14.79|0
1723433700000|2024-08-12 03:35:00|17.31|14.91|17.36|14.96|17.47|15.07|17.3|14.9|0
1723434000000|2024-08-12 03:40:00|17.37|14.97|17.36|14.96|17.45|15.05|17.36|14.96|0
1723434300000|2024-08-12 03:45:00|17.35|14.95|17.35|14.95|17.37|14.97|17.33|14.93|0
1723434600000|2024-08-12 03:50:00|17.34|14.94|17.33|14.93|17.36|14.96|17.33|14.93|0
1723434900000|2024-08-12 03:55:00|17.34|14.94|17.33|14.93|17.39|14.99|17.33|14.93|0
1723435200000|2024-08-12 04:00:00|17.34|14.94|17.34|14.94|17.37|14.97|17.33|14.93|0
1723435500000|2024-08-12 04:05:00|17.33|14.93|17.37|14.97|17.38|14.98|17.3|14.9|0
1723435800000|2024-08-12 04:10:00|17.39|14.99|17.35|14.95|17.39|14.99|17.32|14.92|0
1723436100000|2024-08-12 04:15:00|17.34|14.94|17.35|14.95|17.36|14.96|17.34|14.94|0
1723436400000|2024-08-12 04:20:00|17.36|14.96|17.33|14.93|17.36|14.96|17.33|14.93|0
1723436700000|2024-08-12 04:25:00|17.32|14.92|17.29|14.89|17.32|14.92|17.29|14.89|0
1723437000000|2024-08-12 04:30:00|17.3|14.9|17.26|14.86|17.3|14.9|17.26|14.86|0
1723437300000|2024-08-12 04:35:00|17.25|14.85|17.26|14.86|17.28|14.88|17.24|14.84|0
1723437600000|2024-08-12 04:40:00|17.25|14.85|17.21|14.81|17.25|14.85|17.21|14.81|0
1723437900000|2024-08-12 04:45:00|17.22|14.82|17.18|14.78|17.22|14.82|17.18|14.78|0
1723438200000|2024-08-12 04:50:00|17.19|14.79|17.2|14.8|17.21|14.81|17.18|14.78|0
1723438500000|2024-08-12 04:55:00|17.19|14.79|17.2|14.8|17.23|14.83|17.19|14.79|0
1723438800000|2024-08-12 05:00:00|17.21|14.81|17.17|14.77|17.22|14.82|17.17|14.77|0
1723439100000|2024-08-12 05:05:00|17.18|14.78|17.17|14.77|17.18|14.78|17.14|14.74|0
1723439400000|2024-08-12 05:10:00|17.18|14.78|17.2|14.8|17.2|14.8|17.15|14.75|0
1723439700000|2024-08-12 05:15:00|17.19|14.79|17.17|14.77|17.21|14.81|17.16|14.76|0
1723440000000|2024-08-12 05:20:00|17.18|14.78|17.18|14.78|17.19|14.79|17.15|14.75|0
1723440300000|2024-08-12 05:25:00|17.19|14.79|17.2|14.8|17.2|14.8|17.15|14.75|0
1723440600000|2024-08-12 05:30:00|17.19|14.79|17.23|14.83|17.25|14.85|17.16|14.76|0
1723440900000|2024-08-12 05:35:00|17.22|14.82|17.17|14.77|17.23|14.83|17.15|14.75|0
1723441200000|2024-08-12 05:40:00|17.18|14.78|17.2|14.8|17.21|14.81|17.17|14.77|0
1723441500000|2024-08-12 05:45:00|17.21|14.81|17.2|14.8|17.24|14.84|17.19|14.79|0
1723441800000|2024-08-12 05:50:00|17.19|14.79|17.12|14.72|17.2|14.8|17.12|14.72|0
1723442100000|2024-08-12 05:55:00|17.13|14.73|17.14|14.74|17.19|14.79|17.13|14.73|0
1723442400000|2024-08-12 06:00:00|17.15|14.75|17.21|14.81|17.21|14.81|17.12|14.72|0
1723442700000|2024-08-12 06:05:00|17.2|14.8|17.31|14.91|17.34|14.94|17.18|14.78|0
1723443000000|2024-08-12 06:10:00|17.32|14.92|17.28|14.88|17.35|14.95|17.26|14.86|0
1723443300000|2024-08-12 06:15:00|17.29|14.89|17.31|14.91|17.34|14.94|17.28|14.88|0
1723443600000|2024-08-12 06:20:00|17.32|14.92|17.29|14.89|17.33|14.93|17.27|14.87|0
1723443900000|2024-08-12 06:25:00|17.3|14.9|17.26|14.86|17.32|14.92|17.26|14.86|0
1723444200000|2024-08-12 06:30:00|17.27|14.87|17.28|14.88|17.31|14.91|17.22|14.82|0
1723444500000|2024-08-12 06:35:00|17.29|14.89|17.49|15.09|17.53|15.13|17.26|14.86|0
1723444800000|2024-08-12 06:40:00|17.48|15.08|15.23|12.83|17.48|15.08|15.2|12.8|0
1723445100000|2024-08-12 06:45:00|15.24|12.84|15.21|12.81|15.24|12.84|15.17|12.77|0
1723445400000|2024-08-12 06:50:00|15.2|12.8|15.18|12.78|15.24|12.84|15.17|12.77|0
1723445700000|2024-08-12 06:55:00|15.17|12.77|15.19|12.79|15.19|12.79|15.14|12.74|0
1723446000000|2024-08-12 07:00:00|15.2|12.8|15.14|12.74|15.25|12.85|15.13|12.73|0
1723446300000|2024-08-12 07:05:00|15.13|12.73|15.06|12.66|15.14|12.74|15.03|12.63|0
1723446600000|2024-08-12 07:10:00|15.05|12.65|15.1|12.7|15.13|12.73|14.98|12.58|0
1723446900000|2024-08-12 07:15:00|15.11|12.71|15.23|12.83|15.28|12.88|15.1|12.7|0
1723447200000|2024-08-12 07:20:00|15.24|12.84|14.88|13.08|15.24|13.1|14.84|12.74|0
1723447500000|2024-08-12 07:25:00|14.85|13.05|14.76|12.96|14.88|13.08|14.72|12.92|0
1723447800000|2024-08-12 07:30:00|14.77|12.97|14.75|12.95|14.78|12.98|14.73|12.93|0
1723448100000|2024-08-12 07:35:00|14.76|12.96|14.69|12.89|14.8|13|14.68|12.88|0
1723448400000|2024-08-12 07:40:00|14.68|12.88|14.62|12.82|14.68|12.88|14.56|12.76|0
1723448700000|2024-08-12 07:45:00|14.61|12.81|14.58|12.78|14.63|12.83|14.57|12.77|0
1723449000000|2024-08-12 07:50:00|14.57|12.77|14.55|12.75|14.57|12.77|14.52|12.72|0
1723449300000|2024-08-12 07:55:00|14.54|12.74|14.51|12.71|14.6|12.8|14.51|12.71|0
1723449600000|2024-08-12 08:00:00|14.52|12.72|14.51|12.71|14.56|12.76|14.46|12.66|0
1723449900000|2024-08-12 08:05:00|14.5|12.7|14.48|12.68|14.52|12.72|14.46|12.66|0
1723450200000|2024-08-12 08:10:00|14.5|12.7|14.55|12.75|14.59|12.79|14.48|12.68|0
1723450500000|2024-08-12 08:15:00|14.56|12.76|14.54|12.74|14.59|12.79|14.54|12.74|0
1723450800000|2024-08-12 08:20:00|14.53|12.73|14.53|12.73|14.57|12.77|14.53|12.73|0
1723451100000|2024-08-12 08:25:00|14.52|12.72|14.5|12.7|14.82|13.02|14.46|12.66|0
1723451400000|2024-08-12 08:30:00|14.51|12.71|14.51|12.71|14.52|12.72|14.47|12.67|0
1723451700000|2024-08-12 08:35:00|14.52|12.72|14.59|12.79|14.59|12.79|14.51|12.71|0
1723452000000|2024-08-12 08:40:00|14.58|12.78|14.6|12.8|14.62|12.82|14.56|12.76|0
1723452300000|2024-08-12 08:45:00|14.61|12.81|14.65|12.85|14.66|12.86|14.56|12.76|0
1723452600000|2024-08-12 08:50:00|14.64|12.84|14.66|12.86|14.69|12.89|14.63|12.83|0
1723452900000|2024-08-12 08:55:00|14.68|12.88|14.73|12.93|14.75|12.95|14.67|12.87|0
1723453200000|2024-08-12 09:00:00|14.74|12.94|14.72|12.92|14.76|12.96|14.67|12.87|0
1723453500000|2024-08-12 09:05:00|14.73|12.93|14.7|12.9|14.73|12.93|14.68|12.88|0
1723453800000|2024-08-12 09:10:00|14.71|12.91|14.62|12.82|14.73|12.93|14.62|12.82|0
1723454100000|2024-08-12 09:15:00|14.63|12.83|14.61|12.81|14.67|12.87|14.58|12.78|0
1723454400000|2024-08-12 09:20:00|14.6|12.8|14.57|12.77|14.6|12.8|14.56|12.76|0
1723454700000|2024-08-12 09:25:00|14.56|12.76|14.63|12.83|14.64|12.84|14.55|12.75|0
1723455000000|2024-08-12 09:30:00|14.61|12.81|14.62|12.82|14.63|12.83|14.6|12.8|0
1723455300000|2024-08-12 09:35:00|14.61|12.81|14.54|12.74|14.64|12.84|14.54|12.74|0
1723455600000|2024-08-12 09:40:00|14.55|12.75|14.59|12.79|14.61|12.81|14.53|12.73|0
1723455900000|2024-08-12 09:45:00|14.6|12.8|14.64|12.84|14.67|12.87|14.59|12.79|0
1723456200000|2024-08-12 09:50:00|14.65|12.85|14.61|12.81|14.68|12.88|14.61|12.81|0
1723456500000|2024-08-12 09:55:00|14.6|12.8|14.63|12.83|14.65|12.85|14.55|12.75|0
1723456800000|2024-08-12 10:00:00|14.62|12.82|14.68|12.88|14.69|12.89|14.59|12.79|0
1723457100000|2024-08-12 10:05:00|14.67|12.87|14.66|12.86|14.7|12.9|14.66|12.86|0
1723457400000|2024-08-12 10:10:00|14.67|12.87|14.57|12.77|14.69|12.89|14.56|12.76|0
1723457700000|2024-08-12 10:15:00|14.58|12.78|14.55|12.75|14.61|12.81|14.54|12.74|0
1723458000000|2024-08-12 10:20:00|14.56|12.76|14.5|12.7|14.56|12.76|14.46|12.66|0
1723458300000|2024-08-12 10:25:00|14.49|12.69|14.47|12.67|14.51|12.71|14.45|12.65|0
1723458600000|2024-08-12 10:30:00|14.46|12.66|14.46|12.66|14.49|12.69|14.43|12.63|0
1723458900000|2024-08-12 10:35:00|14.47|12.67|14.47|12.67|14.5|12.7|14.44|12.64|0
1723459200000|2024-08-12 10:40:00|14.49|12.69|14.45|12.65|14.5|12.7|14.42|12.62|0
1723459500000|2024-08-12 10:45:00|14.44|12.64|14.48|12.68|14.5|12.7|14.44|12.64|0
1723459800000|2024-08-12 10:50:00|14.49|12.69|14.47|12.67|14.49|12.69|14.46|12.66|0
1723460100000|2024-08-12 10:55:00|14.46|12.66|14.46|12.66|14.5|12.7|14.45|12.65|0
1723460400000|2024-08-12 11:00:00|14.48|12.68|14.5|12.7|14.51|12.71|14.42|12.62|0
1723460700000|2024-08-12 11:05:00|14.49|12.69|14.42|12.62|14.49|12.69|14.42|12.62|0
1723461000000|2024-08-12 11:10:00|14.41|12.61|14.39|12.59|14.43|12.63|14.36|12.56|0
1723461300000|2024-08-12 11:15:00|14.38|12.58|14.32|12.52|14.4|12.6|14.29|12.49|0
1723461600000|2024-08-12 11:20:00|14.31|12.51|14.31|12.51|14.32|12.52|14.25|12.45|0
1723461900000|2024-08-12 11:25:00|14.3|12.5|14.32|12.52|14.32|12.52|14.26|12.46|0
1723462200000|2024-08-12 11:30:00|14.33|12.53|14.41|12.61|14.43|12.63|14.33|12.53|0
1723462500000|2024-08-12 11:35:00|14.4|12.6|14.4|12.6|14.45|12.65|14.39|12.59|0
1723462800000|2024-08-12 11:40:00|14.41|12.61|14.49|12.69|14.49|12.69|14.38|12.58|0
1723463100000|2024-08-12 11:45:00|14.48|12.68|14.4|12.6|14.5|12.7|14.4|12.6|0
1723463400000|2024-08-12 11:50:00|14.39|12.59|14.35|12.55|14.41|12.61|14.33|12.53|0
1723463700000|2024-08-12 11:55:00|14.37|12.57|14.32|12.52|14.37|12.57|14.29|12.49|0
1723464000000|2024-08-12 12:00:00|14.31|12.51|14.35|12.55|14.38|12.58|14.3|12.5|0
1723464300000|2024-08-12 12:05:00|14.36|12.56|14.32|12.52|14.36|12.56|14.3|12.5|0
1723464600000|2024-08-12 12:10:00|14.33|12.53|14.36|12.56|14.39|12.59|14.29|12.49|0
1723464900000|2024-08-12 12:15:00|14.37|12.57|14.35|12.55|14.38|12.58|14.34|12.54|0
1723465200000|2024-08-12 12:20:00|14.36|12.56|14.25|12.45|14.36|12.56|14.25|12.45|0
1723465500000|2024-08-12 12:25:00|14.24|12.44|14.2|12.4|14.27|12.47|14.2|12.4|0
1723465800000|2024-08-12 12:30:00|14.19|12.39|14.31|12.51|14.31|12.51|14.18|12.38|0
1723466100000|2024-08-12 12:35:00|14.32|12.52|14.35|12.55|14.36|12.56|14.3|12.5|0
1723466400000|2024-08-12 12:40:00|14.36|12.56|14.37|12.57|14.38|12.58|14.31|12.51|0
1723466700000|2024-08-12 12:45:00|14.36|12.56|14.38|12.58|14.41|12.61|14.33|12.53|0
1723467000000|2024-08-12 12:50:00|14.37|12.57|14.38|12.58|14.43|12.63|14.35|12.55|0
1723467300000|2024-08-12 12:55:00|14.37|12.57|14.38|12.58|14.4|12.6|14.36|12.56|0
1723467600000|2024-08-12 13:00:00|14.37|12.57|14.34|12.54|14.41|12.61|14.32|12.52|0
1723467900000|2024-08-12 13:05:00|14.33|12.53|14.44|12.64|14.44|12.64|14.32|12.52|0
1723468200000|2024-08-12 13:10:00|14.43|12.63|14.42|12.62|14.45|12.65|14.39|12.59|0
1723468500000|2024-08-12 13:15:00|14.43|12.63|14.39|12.59|14.44|12.64|14.38|12.58|0
1723468800000|2024-08-12 13:20:00|14.38|12.58|14.33|12.53|14.43|12.63|14.33|12.53|0
1723469100000|2024-08-12 13:25:00|14.32|12.52|14.4|12.6|14.47|12.67|14.32|12.52|0
1723469400000|2024-08-12 13:30:00|14.37|12.57|14.4|12.6|14.47|12.67|14.34|12.54|0
1723469700000|2024-08-12 13:35:00|14.39|12.59|14.72|12.92|14.75|12.95|14.35|12.55|0
1723470000000|2024-08-12 13:40:00|14.71|12.91|15.04|13.24|15.08|13.28|14.65|12.85|0
1723470300000|2024-08-12 13:45:00|15.05|13.25|15.25|13.45|15.3|13.5|15|13.2|0
1723470600000|2024-08-12 13:50:00|15.22|13.42|15.06|13.26|15.23|13.43|14.53|12.73|0
1723470900000|2024-08-12 13:55:00|15.07|13.27|15.16|13.36|15.3|13.5|14.98|13.18|0
1723471200000|2024-08-12 14:00:00|15.18|13.38|14.99|13.19|15.22|13.42|14.95|13.15|0
1723471500000|2024-08-12 14:05:00|15.02|13.22|14.07|12.27|15.02|13.22|14.06|12.26|0
1723471800000|2024-08-12 14:10:00|14.06|12.26|13.95|12.15|14.11|12.31|13.92|12.12|0
1723472100000|2024-08-12 14:15:00|13.94|12.14|12.94|11.14|14.22|12.42|12.91|11.11|0
1723472400000|2024-08-12 14:20:00|12.93|11.13|12.84|11.04|12.96|11.16|12.76|10.96|0
1723472700000|2024-08-12 14:25:00|12.83|11.03|12.99|11.19|13|11.2|12.48|10.68|0
1723473000000|2024-08-12 14:30:00|12.96|11.16|12.84|11.04|12.99|11.19|12.83|11.03|0
1723473300000|2024-08-12 14:35:00|12.83|11.03|12.89|11.09|12.9|11.1|12.73|10.93|0
1723473600000|2024-08-12 14:40:00|12.88|11.08|12.97|11.17|12.99|11.19|12.79|10.99|0
1723473900000|2024-08-12 14:45:00|12.98|11.18|12.81|11.01|13.01|11.21|12.81|11.01|0
1723474200000|2024-08-12 14:50:00|12.84|11.04|12.88|11.08|12.93|11.13|12.81|11.01|0
1723474500000|2024-08-12 14:55:00|12.87|11.07|12.7|10.9|12.91|11.11|12.68|10.88|0
1723474800000|2024-08-12 15:00:00|12.71|10.91|12.6|10.8|12.74|10.94|12.58|10.78|0
1723475100000|2024-08-12 15:05:00|12.62|10.82|12.71|10.91|12.73|10.93|12.6|10.8|0
1723475400000|2024-08-12 15:10:00|12.7|10.9|12.7|10.9|12.7|10.9|12.59|10.79|0
1723475700000|2024-08-12 15:15:00|12.68|10.88|12.53|10.73|12.78|10.98|12.49|10.69|0
1723476000000|2024-08-12 15:20:00|12.54|10.74|13.34|11.54|13.34|11.54|12.52|10.72|0
1723476300000|2024-08-12 15:25:00|13.33|11.53|13.34|11.54|13.39|11.59|12.54|10.74|0
1723476600000|2024-08-12 15:30:00|13.39|11.59|13.43|11.63|13.54|11.74|13.38|11.58|0
1723476900000|2024-08-12 15:35:00|13.42|11.62|13.29|11.49|13.47|11.67|13.22|11.42|0
1723477200000|2024-08-12 15:40:00|13.27|11.47|13.23|11.43|13.36|11.56|13.21|11.41|0
1723477500000|2024-08-12 15:45:00|13.21|11.41|13.12|11.32|13.32|11.52|13.11|11.31|0
1723477800000|2024-08-12 15:50:00|13.11|11.31|12.85|11.05|13.13|11.33|12.85|11.05|0
1723478100000|2024-08-12 15:55:00|12.86|11.06|12.71|10.91|12.89|11.09|12.69|10.89|0
1723478400000|2024-08-12 16:00:00|12.73|10.93|12.8|11|12.83|11.03|12.64|10.84|0
1723478700000|2024-08-12 16:05:00|12.79|10.99|12.84|11.04|12.98|11.18|12.77|10.97|0
1723479000000|2024-08-12 16:10:00|12.85|11.05|12.91|11.11|13.22|11.42|12.83|11.03|0
1723479300000|2024-08-12 16:15:00|12.92|11.12|13|11.2|13.03|11.23|12.91|11.11|0
1723479600000|2024-08-12 16:20:00|12.99|11.19|12.93|11.13|13.05|11.25|12.92|11.12|0
1723479900000|2024-08-12 16:25:00|12.95|11.15|13.07|11.27|13.13|11.33|12.9|11.1|0
1723480200000|2024-08-12 16:30:00|13.08|11.28|13.42|11.62|13.43|11.63|12.97|11.17|0
1723480500000|2024-08-12 16:35:00|13.41|11.61|13.3|11.5|13.47|11.67|13.28|11.48|0
1723480800000|2024-08-12 16:40:00|13.29|11.49|13.35|11.55|13.45|11.65|13.27|11.47|0
1723481100000|2024-08-12 16:45:00|13.34|11.54|13.29|11.49|13.34|11.54|13.23|11.43|0
1723481400000|2024-08-12 16:50:00|13.3|11.5|13.35|11.55|13.42|11.62|13.3|11.5|0
1723481700000|2024-08-12 16:55:00|13.34|11.54|14.65|12.85|14.65|12.85|13.33|11.53|0
1723482000000|2024-08-12 17:00:00|14.67|12.87|14.65|12.85|14.85|13.05|14.62|12.82|0
1723482300000|2024-08-12 17:05:00|14.68|12.88|14.6|12.8|14.7|12.9|14.59|12.79|0
1723482600000|2024-08-12 17:10:00|14.62|12.82|14.55|12.75|14.67|12.87|14.53|12.73|0
1723482900000|2024-08-12 17:15:00|14.56|12.76|14.36|12.56|14.56|12.76|14.36|12.56|0
1723483200000|2024-08-12 17:20:00|14.37|12.57|14.33|12.53|14.39|12.59|14.21|12.41|0
1723483500000|2024-08-12 17:25:00|14.34|12.54|14.46|12.66|14.61|12.81|14.34|12.54|0
1723483800000|2024-08-12 17:30:00|14.45|12.65|14.37|12.57|14.47|12.67|14.37|12.57|0
1723484100000|2024-08-12 17:35:00|14.35|12.55|14.45|12.65|14.56|12.76|14.34|12.54|0
1723484400000|2024-08-12 17:40:00|14.43|12.63|14.57|12.77|14.64|12.84|14.42|12.62|0
1723484700000|2024-08-12 17:45:00|14.58|12.78|14.72|12.92|14.72|12.92|14.52|12.72|0
1723485000000|2024-08-12 17:50:00|14.76|12.96|14.87|13.07|14.96|13.16|14.38|12.58|0
1723485300000|2024-08-12 17:55:00|14.85|13.05|14.82|13.02|14.88|13.08|14.78|12.98|0
1723485600000|2024-08-12 18:00:00|14.81|13.01|14.83|13.03|14.96|13.16|14.76|12.96|0
1723485900000|2024-08-12 18:05:00|14.84|13.04|14.94|13.14|15|13.2|14.83|13.03|0
1723486200000|2024-08-12 18:10:00|14.93|13.13|14.79|12.99|14.95|13.15|14.76|12.96|0
1723486500000|2024-08-12 18:15:00|14.76|12.96|14.87|13.07|14.88|13.08|14.76|12.96|0
1723486800000|2024-08-12 18:20:00|14.88|13.08|14.89|13.09|14.9|13.1|14.71|12.91|0
1723487100000|2024-08-12 18:25:00|14.91|13.11|14.86|13.06|14.91|13.11|14.77|12.97|0
1723487400000|2024-08-12 18:30:00|14.87|13.07|14.84|13.04|14.93|13.13|14.8|13|0
1723487700000|2024-08-12 18:35:00|14.85|13.05|14.77|12.97|14.87|13.07|14.74|12.94|0
1723488000000|2024-08-12 18:40:00|14.78|12.98|14.79|12.99|14.85|13.05|14.73|12.93|0
1723488300000|2024-08-12 18:45:00|14.78|12.98|14.78|12.98|14.83|13.03|14.74|12.94|0
1723488600000|2024-08-12 18:50:00|14.79|12.99|14.22|12.42|14.81|13.01|14.16|12.36|0
1723488900000|2024-08-12 18:55:00|14.23|12.43|14.15|12.35|14.24|12.44|14.14|12.34|0
1723489200000|2024-08-12 19:00:00|14.17|12.37|14.21|12.41|14.27|12.47|14.15|12.35|0
1723489500000|2024-08-12 19:05:00|14.23|12.43|14.3|12.5|14.36|12.56|14.23|12.43|0
1723489800000|2024-08-12 19:10:00|14.31|12.51|14.32|12.52|14.36|12.56|14.17|12.37|0
1723490100000|2024-08-12 19:15:00|14.34|12.54|14.28|12.48|14.38|12.58|14.23|12.43|0
1723490400000|2024-08-12 19:20:00|14.27|12.47|14.25|12.45|14.36|12.56|14.23|12.43|0
1723490700000|2024-08-12 19:25:00|14.24|12.44|14.31|12.51|14.31|12.51|14.21|12.41|0
1723491000000|2024-08-12 19:30:00|14.3|12.5|14.32|12.52|14.35|12.55|14.19|12.39|0
1723491300000|2024-08-12 19:35:00|14.35|12.55|14.41|12.61|14.47|12.67|14.29|12.49|0
1723491600000|2024-08-12 19:40:00|14.4|12.6|14.68|12.88|14.69|12.89|14.39|12.59|0
1723491900000|2024-08-12 19:45:00|14.67|12.87|15.21|13.41|15.27|13.47|14.65|12.85|0
1723492200000|2024-08-12 19:50:00|15.22|13.42|15.16|13.36|15.33|13.53|15.05|13.25|0
1723492500000|2024-08-12 19:55:00|15.13|13.33|14.94|13.14|15.2|13.4|14.9|13.1|0
1723492800000|2024-08-12 20:00:00|14.9|13.1|15.2|13.4|15.2|13.4|14.84|13.04|0
1723493100000|2024-08-12 20:05:00|15.21|13.41|15.1|13.3|15.22|13.42|15.1|13.3|0
1723493400000|2024-08-12 20:10:00|15.09|13.29|15.12|13.32|15.12|13.32|15.03|13.23|0
1723493700000|2024-08-12 20:15:00|15.21|13.21|15.22|13.22|15.22|13.22|15.15|13.15|0
1723494000000|2024-08-12 20:20:00|15.21|13.21|15.19|13.19|15.25|13.25|15.19|13.19|0
1723494300000|2024-08-12 20:25:00|15.2|13.2|15.25|13.25|15.25|13.25|15.2|13.2|0
1723494600000|2024-08-12 20:30:00|15.24|13.24|15.24|13.24|15.27|13.27|15.22|13.22|0
1723494900000|2024-08-12 20:35:00|15.25|13.25|15.25|13.25|15.26|13.26|15.23|13.23|0
1723495200000|2024-08-12 20:40:00|15.24|13.24|15.26|13.26|15.26|13.26|15.23|13.23|0
1723495500000|2024-08-12 20:45:00|15.25|13.25|15.25|13.25|15.26|13.26|15.23|13.23|0
1723495800000|2024-08-12 20:50:00|15.26|13.26|15.25|13.25|15.26|13.26|15.24|13.24|0
1723496100000|2024-08-12 20:55:00|15.24|13.24|15.25|13.25|15.26|13.26|15.21|13.21|0
1723496400000|2024-08-12 21:00:00|15.24|13.24|15.24|13.24|15.24|13.24|15.24|13.24|0
1723497000000|2024-08-12 21:10:00|15.23|13.23|15.23|13.23|15.24|13.24|15.23|13.23|0
1723497300000|2024-08-12 21:15:00|15.22|13.22|15.22|13.22|15.22|13.22|15.22|13.22|0
1723499400000|2024-08-12 21:50:00|15.21|13.21|15.21|13.21|15.21|13.21|15.2|13.2|0
1723499700000|2024-08-12 21:55:00|15.19|13.19|15.18|13.18|15.21|13.21|15.18|13.18|0
1723500000000|2024-08-12 22:00:00|15.19|13.19|15.13|13.13|15.19|13.19|15.11|13.11|0
1723500300000|2024-08-12 22:05:00|15.14|13.14|15.12|13.12|15.18|13.18|15.12|13.12|0
1723500600000|2024-08-12 22:10:00|15.13|13.13|15.13|13.13|15.16|13.16|15.11|13.11|0
1723500900000|2024-08-12 22:15:00|15.12|13.12|15.12|13.12|15.15|13.15|15.12|13.12|0
1723501200000|2024-08-12 22:20:00|15.11|13.11|15.09|13.09|15.11|13.11|15.06|13.06|0
1723501500000|2024-08-12 22:25:00|15.11|13.11|15.09|13.09|15.12|13.12|15.09|13.09|0
1723501800000|2024-08-12 22:30:00|15.1|13.1|15.16|13.16|15.17|13.17|15.1|13.1|0
1723502100000|2024-08-12 22:35:00|15.15|13.15|15.17|13.17|15.18|13.18|15.15|13.15|0
1723502400000|2024-08-12 22:40:00|15.18|13.18|15.19|13.19|15.19|13.19|15.16|13.16|0
1723502700000|2024-08-12 22:45:00|15.18|13.18|15.14|13.14|15.19|13.19|15.14|13.14|0
1723503000000|2024-08-12 22:50:00|15.13|13.13|15.15|13.15|15.17|13.17|15.12|13.12|0
1723503300000|2024-08-12 22:55:00|15.16|13.16|15.15|13.15|15.16|13.16|15.14|13.14|0
1723503600000|2024-08-12 23:00:00|15.14|13.14|15.15|13.15|15.15|13.15|15.13|13.13|0
1723503900000|2024-08-12 23:05:00|15.14|13.14|15.15|13.15|15.15|13.15|15.12|13.12|0
1723504200000|2024-08-12 23:10:00|15.14|13.14|15.14|13.14|15.14|13.14|15.14|13.14|0
1723504500000|2024-08-12 23:15:00|15.13|13.13|15.11|13.11|15.14|13.14|15.11|13.11|0
1723504800000|2024-08-12 23:20:00|15.1|13.1|15.12|13.12|15.14|13.14|15.1|13.1|0
1723505100000|2024-08-12 23:25:00|15.13|13.13|15.06|13.06|15.13|13.13|15.06|13.06|0
1723505400000|2024-08-12 23:30:00|15.04|13.04|15.1|13.1|15.1|13.1|14.99|12.99|0
1723505700000|2024-08-12 23:35:00|15.11|13.11|15.13|13.13|15.13|13.13|15.1|13.1|0
1723506000000|2024-08-12 23:40:00|15.14|13.14|15.16|13.16|15.17|13.17|15.13|13.13|0
1723506300000|2024-08-12 23:45:00|15.17|13.17|15.11|13.11|15.19|13.19|15.08|13.08|0
1723506600000|2024-08-12 23:50:00|15.1|13.1|15.12|13.12|15.14|13.14|15.1|13.1|0
1723506900000|2024-08-12 23:55:00|15.11|13.11|15.07|13.07|15.13|13.13|15.07|13.07|0
1723507200000|2024-08-13 00:00:00|15.06|13.06|15.11|13.11|15.12|13.12|15.04|13.04|0
1723507500000|2024-08-13 00:05:00|15.1|13.1|15.09|13.09|15.13|13.13|15.07|13.07|0
1723507800000|2024-08-13 00:10:00|15.08|13.08|15.14|13.14|15.16|13.16|15.08|13.08|0
1723508100000|2024-08-13 00:15:00|15.03|13.23|15.06|13.26|15.08|13.28|15.01|13.21|0
1723508400000|2024-08-13 00:20:00|15.05|13.25|15.22|13.42|15.29|13.49|15.01|13.21|0
1723508700000|2024-08-13 00:25:00|15.21|13.41|15.19|13.39|15.21|13.41|15.15|13.35|0
1723509000000|2024-08-13 00:30:00|15.2|13.4|15.15|13.35|15.2|13.4|15.14|13.34|0
1723509300000|2024-08-13 00:35:00|15.14|13.34|15.14|13.34|15.16|13.36|15.12|13.32|0
1723509600000|2024-08-13 00:40:00|15.15|13.35|15.15|13.35|15.16|13.36|15.12|13.32|0
1723509900000|2024-08-13 00:45:00|15.13|13.33|15.11|13.31|15.14|13.34|15.09|13.29|0
1723510200000|2024-08-13 00:50:00|15.1|13.3|15.03|13.23|15.11|13.31|15.03|13.23|0
1723510500000|2024-08-13 00:55:00|15|13.2|14.98|13.18|15.02|13.22|14.88|13.08|0
1723510800000|2024-08-13 01:00:00|14.99|13.19|15.02|13.22|15.02|13.22|14.97|13.17|0
1723511100000|2024-08-13 01:05:00|15.01|13.21|15.14|13.34|15.14|13.34|15.01|13.21|0
1723511400000|2024-08-13 01:10:00|15.15|13.35|15.15|13.35|15.19|13.39|15.12|13.32|0
1723511700000|2024-08-13 01:15:00|15.14|13.34|15.01|13.21|15.15|13.35|15.01|13.21|0
1723512000000|2024-08-13 01:20:00|15.02|13.22|15.1|13.3|15.1|13.3|15.01|13.21|0
1723512300000|2024-08-13 01:25:00|15.11|13.31|15.1|13.3|15.12|13.32|15.06|13.26|0
1723512600000|2024-08-13 01:30:00|15.09|13.29|16.21|14.38|16.25|14.41|15.09|13.29|0
1723512900000|2024-08-13 01:35:00|16.2|14.37|16.17|14.34|16.21|14.37|16.16|14.33|0
1723513200000|2024-08-13 01:40:00|16.15|14.33|16.18|14.35|16.19|14.36|16.14|14.31|0
1723513500000|2024-08-13 01:45:00|16.17|14.34|16.2|14.36|16.23|14.39|16.14|14.31|0
1723513800000|2024-08-13 01:50:00|16.19|14.35|16.19|14.36|16.19|14.36|16.16|14.33|0
1723514100000|2024-08-13 01:55:00|16.2|14.37|16.22|14.38|16.22|14.38|16.19|14.36|0
1723514400000|2024-08-13 02:00:00|16.21|14.39|16.18|14.35|16.23|14.39|16.17|14.34|0
1723514700000|2024-08-13 02:05:00|16.17|14.34|16.17|14.34|16.18|14.35|16.14|14.31|0
1723515000000|2024-08-13 02:10:00|16.16|14.33|16.16|14.33|16.2|14.36|16.15|14.33|0
1723515300000|2024-08-13 02:15:00|16.17|14.34|16.15|14.32|16.17|14.34|16.14|14.31|0
1723515600000|2024-08-13 02:20:00|16.16|14.33|16.14|14.31|16.17|14.34|16.14|14.31|0
1723515900000|2024-08-13 02:25:00|16.15|14.32|16.17|14.34|16.19|14.36|16.14|14.32|0
1723516200000|2024-08-13 02:30:00|16.18|14.35|16.16|14.33|16.2|14.37|16.15|14.32|0
1723516500000|2024-08-13 02:35:00|16.17|14.34|16.12|14.3|16.17|14.34|16.1|14.28|0
1723516800000|2024-08-13 02:40:00|16.13|14.31|16.11|14.28|16.14|14.31|16.1|14.28|0
1723517100000|2024-08-13 02:45:00|16.1|14.29|16.11|14.29|16.11|14.29|16.1|14.27|0
1723517400000|2024-08-13 02:50:00|16.1|14.28|16.09|14.27|16.12|14.3|16.06|14.24|0
1723517700000|2024-08-13 02:55:00|16.1|14.28|16.06|14.24|16.11|14.29|16.06|14.24|0
1723518000000|2024-08-13 03:00:00|16.05|14.22|16.02|14.2|16.06|14.23|15.99|14.18|0
1723518300000|2024-08-13 03:05:00|16.03|14.21|16.03|14.21|16.04|14.22|15.99|14.18|0
1723518600000|2024-08-13 03:10:00|16.02|14.2|16|14.19|16.03|14.21|16|14.19|0
1723518900000|2024-08-13 03:15:00|16.01|14.2|15.98|14.17|16.01|14.2|15.96|14.15|0
1723519200000|2024-08-13 03:20:00|15.99|14.18|15.96|14.15|15.99|14.18|15.95|14.14|0
1723519500000|2024-08-13 03:25:00|15.97|14.16|16.03|14.21|16.1|14.27|15.97|14.16|0
1723519800000|2024-08-13 03:30:00|16.02|14.2|15.96|14.15|16.09|14.27|15.93|14.13|0
1723520100000|2024-08-13 03:35:00|15.97|14.17|15.95|14.15|15.98|14.17|15.95|14.15|0
1723520400000|2024-08-13 03:40:00|15.94|14.14|15.92|14.12|15.94|14.14|15.92|14.12|0
1723520700000|2024-08-13 03:45:00|15.91|14.11|15.94|14.13|15.94|14.13|15.9|14.1|0
1723521000000|2024-08-13 03:50:00|15.95|14.14|15.94|14.13|15.95|14.14|15.91|14.11|0
1723521300000|2024-08-13 03:55:00|15.95|14.14|15.97|14.16|15.98|14.17|15.94|14.14|0
1723521600000|2024-08-13 04:00:00|15.96|14.15|15.95|14.14|15.97|14.16|15.94|14.14|0
1723521900000|2024-08-13 04:05:00|15.94|14.13|15.92|14.11|15.95|14.14|15.92|14.11|0
1723522200000|2024-08-13 04:10:00|15.91|14.12|15.93|14.13|15.94|14.14|15.9|14.1|0
1723522500000|2024-08-13 04:15:00|15.92|14.12|15.94|14.13|15.95|14.14|15.92|14.12|0
1723522800000|2024-08-13 04:20:00|15.95|14.14|15.9|14.1|15.95|14.14|15.9|14.1|0
1723523100000|2024-08-13 04:25:00|15.92|14.12|15.89|14.09|15.92|14.12|15.88|14.08|0
1723523400000|2024-08-13 04:30:00|15.88|14.08|15.89|14.09|15.9|14.1|15.88|14.08|0
1723523700000|2024-08-13 04:35:00|15.88|14.08|15.83|14.03|15.88|14.08|15.82|14.02|0
1723524000000|2024-08-13 04:40:00|15.84|14.04|15.81|14.01|15.84|14.04|15.79|13.99|0
1723524300000|2024-08-13 04:45:00|15.8|14|15.81|14.01|15.82|14.02|15.8|14|0
1723524600000|2024-08-13 04:50:00|15.82|14.02|15.84|14.04|15.84|14.04|15.8|14|0
1723524900000|2024-08-13 04:55:00|15.83|14.03|15.81|14.01|15.84|14.04|15.8|14|0
1723525200000|2024-08-13 05:00:00|15.82|14.02|15.83|14.03|15.85|14.05|15.81|14.01|0
1723525500000|2024-08-13 05:05:00|15.84|14.04|15.83|14.03|15.85|14.05|15.82|14.02|0
1723525800000|2024-08-13 05:10:00|15.84|14.04|15.81|14.01|15.84|14.04|15.8|14|0
1723526100000|2024-08-13 05:15:00|15.8|14|15.78|13.98|15.81|14.01|15.73|13.93|0
1723526400000|2024-08-13 05:20:00|15.77|13.97|15.73|13.93|15.78|13.98|15.73|13.93|0
1723526700000|2024-08-13 05:25:00|15.74|13.94|15.83|14.03|15.94|14.14|15.73|13.93|0
1723527000000|2024-08-13 05:30:00|15.82|14.02|15.82|14.02|15.85|14.05|15.82|14.02|0
1723527300000|2024-08-13 05:35:00|15.83|14.03|15.87|14.07|15.9|14.1|15.83|14.03|0
1723527600000|2024-08-13 05:40:00|15.86|14.06|15.86|14.06|15.89|14.09|15.84|14.04|0
1723527900000|2024-08-13 05:45:00|15.85|14.05|15.88|14.08|15.9|14.1|15.85|14.05|0
1723528200000|2024-08-13 05:50:00|15.87|14.07|15.88|14.08|15.88|14.08|15.85|14.05|0
1723528500000|2024-08-13 05:55:00|15.89|14.09|15.84|14.04|15.91|14.11|15.84|14.04|0
1723528800000|2024-08-13 06:00:00|15.85|14.05|15.91|14.1|15.95|14.14|15.83|14.03|0
1723529100000|2024-08-13 06:05:00|15.9|14.11|15.86|14.06|15.91|14.11|15.86|14.06|0
1723529400000|2024-08-13 06:10:00|15.85|14.05|15.86|14.06|15.9|14.1|15.85|14.05|0
1723529700000|2024-08-13 06:15:00|15.85|14.05|15.81|14.01|15.86|14.06|15.8|14|0
1723530000000|2024-08-13 06:20:00|15.8|14|15.84|14.04|15.85|14.05|15.78|13.98|0
1723530300000|2024-08-13 06:25:00|15.83|14.03|15.86|14.06|15.88|14.08|15.82|14.02|0
1723530600000|2024-08-13 06:30:00|15.85|14.05|14.53|12.73|15.86|14.06|14.52|12.72|0
1723530900000|2024-08-13 06:35:00|14.52|12.72|14.47|12.67|14.53|12.73|14.47|12.67|0
1723531200000|2024-08-13 06:40:00|14.48|12.68|14.4|12.6|14.48|12.68|14.39|12.59|0
1723531500000|2024-08-13 06:45:00|14.41|12.61|14.37|12.57|14.42|12.62|14.35|12.55|0
1723531800000|2024-08-13 06:50:00|14.36|12.56|14.35|12.55|14.37|12.57|14.33|12.53|0
1723532100000|2024-08-13 06:55:00|14.34|12.54|14.31|12.51|14.37|12.57|14.3|12.5|0
1723532400000|2024-08-13 07:00:00|14.3|12.5|14.26|12.46|14.34|12.54|14.24|12.44|0
1723532700000|2024-08-13 07:05:00|14.27|12.47|14.12|12.32|14.27|12.47|14.11|12.31|0
1723533000000|2024-08-13 07:10:00|14.14|12.34|14.09|12.29|14.15|12.35|14.09|12.29|0
1723533300000|2024-08-13 07:15:00|14.1|12.3|14.08|12.28|14.14|12.34|14.07|12.27|0
1723533600000|2024-08-13 07:20:00|14.07|12.27|14|12.2|14.09|12.29|13.93|12.13|0
1723533900000|2024-08-13 07:25:00|13.99|12.19|14.02|12.22|14.42|12.62|13.99|12.19|0
1723534200000|2024-08-13 07:30:00|14.03|12.23|14.08|12.28|14.09|12.29|14.01|12.21|0
1723534500000|2024-08-13 07:35:00|14.07|12.27|14.06|12.26|14.1|12.3|14.02|12.22|0
1723534800000|2024-08-13 07:40:00|14.05|12.25|14.07|12.27|14.12|12.32|14.05|12.25|0
1723535100000|2024-08-13 07:45:00|14.08|12.28|14.06|12.26|14.09|12.29|14.04|12.24|0
1723535400000|2024-08-13 07:50:00|14.07|12.27|14.05|12.25|14.08|12.28|14.02|12.22|0
1723535700000|2024-08-13 07:55:00|14.04|12.24|14.06|12.26|14.07|12.27|14|12.2|0
1723536000000|2024-08-13 08:00:00|14.07|12.27|14.09|12.29|14.11|12.31|14.02|12.22|0
1723536300000|2024-08-13 08:05:00|14.08|12.28|14.03|12.23|14.1|12.3|14.03|12.23|0
1723536600000|2024-08-13 08:10:00|14.02|12.22|14.1|12.3|14.11|12.31|14.02|12.22|0
1723536900000|2024-08-13 08:15:00|14.09|12.29|14.15|12.35|14.16|12.36|14.07|12.27|0
1723537200000|2024-08-13 08:20:00|14.16|12.36|14.24|12.44|14.25|12.45|14.16|12.36|0
1723537500000|2024-08-13 08:25:00|14.23|12.43|14.17|12.37|14.23|12.43|14.16|12.36|0
1723537800000|2024-08-13 08:30:00|14.18|12.38|14.23|12.43|14.24|12.44|14.16|12.36|0
1723538100000|2024-08-13 08:35:00|14.22|12.42|14.25|12.45|14.26|12.46|14.21|12.41|0
1723538400000|2024-08-13 08:40:00|14.26|12.46|14.26|12.46|14.26|12.46|14.21|12.41|0
1723538700000|2024-08-13 08:45:00|14.27|12.47|14.22|12.42|14.27|12.47|14.2|12.4|0
1723539000000|2024-08-13 08:50:00|14.21|12.41|14.22|12.42|14.23|12.43|14.2|12.4|0
1723539300000|2024-08-13 08:55:00|14.21|12.41|14.18|12.38|14.24|12.44|14.17|12.37|0
1723539600000|2024-08-13 09:00:00|14.19|12.39|14.22|12.42|14.25|12.45|14.19|12.39|0
1723539900000|2024-08-13 09:05:00|14.23|12.43|14.26|12.46|14.3|12.5|14.2|12.4|0
1723540200000|2024-08-13 09:10:00|14.27|12.47|14.25|12.45|14.27|12.47|14.23|12.43|0
1723540500000|2024-08-13 09:15:00|14.24|12.44|14.22|12.42|14.25|12.45|14.21|12.41|0
1723540800000|2024-08-13 09:20:00|14.21|12.41|14.19|12.39|14.23|12.43|14.19|12.39|0
1723541100000|2024-08-13 09:25:00|14.2|12.4|14.14|12.34|14.2|12.4|14.14|12.34|0
1723541400000|2024-08-13 09:30:00|14.13|12.33|14.08|12.28|14.13|12.33|14.07|12.27|0
1723541700000|2024-08-13 09:35:00|14.09|12.29|14.07|12.27|14.09|12.29|14.06|12.26|0
1723542000000|2024-08-13 09:40:00|14.06|12.26|14.1|12.3|14.12|12.32|14.01|12.21|0
1723542300000|2024-08-13 09:45:00|14.11|12.31|14.08|12.28|14.11|12.31|14.07|12.27|0
1723542600000|2024-08-13 09:50:00|14.06|12.26|14.06|12.26|14.09|12.29|14.05|12.25|0
1723542900000|2024-08-13 09:55:00|14.07|12.27|14.14|12.34|14.14|12.34|14.06|12.26|0
1723543200000|2024-08-13 10:00:00|14.13|12.33|14.24|12.44|14.35|12.55|14.13|12.33|0
1723543500000|2024-08-13 10:05:00|14.23|12.43|14.29|12.49|14.32|12.52|14.18|12.38|0
1723543800000|2024-08-13 10:10:00|14.31|12.51|14.31|12.51|14.34|12.54|14.28|12.48|0
1723544100000|2024-08-13 10:15:00|14.32|12.52|14.29|12.49|14.35|12.55|14.28|12.48|0
1723544400000|2024-08-13 10:20:00|14.3|12.5|14.47|12.67|14.47|12.67|14.3|12.5|0
1723544700000|2024-08-13 10:25:00|14.46|12.66|14.5|12.7|14.54|12.74|14.46|12.66|0
1723545000000|2024-08-13 10:30:00|14.51|12.71|14.58|12.78|14.59|12.79|14.12|12.32|0
1723545300000|2024-08-13 10:35:00|14.6|12.8|14.68|12.88|14.77|12.97|14.47|12.67|0
1723545600000|2024-08-13 10:40:00|14.67|12.87|14.66|12.86|14.7|12.9|14.64|12.84|0
1723545900000|2024-08-13 10:45:00|14.67|12.87|14.63|12.83|14.68|12.88|14.6|12.8|0
1723546200000|2024-08-13 10:50:00|14.66|12.86|14.64|12.84|14.74|12.94|14.63|12.83|0
1723546500000|2024-08-13 10:55:00|14.63|12.83|14.67|12.87|14.72|12.92|14.63|12.83|0
1723546800000|2024-08-13 11:00:00|14.69|12.89|14.59|12.79|14.73|12.93|14.58|12.78|0
1723547100000|2024-08-13 11:05:00|14.58|12.78|14.57|12.77|14.62|12.82|14.56|12.76|0
1723547400000|2024-08-13 11:10:00|14.56|12.76|14.48|12.68|14.6|12.8|14.48|12.68|0
1723547700000|2024-08-13 11:15:00|14.47|12.67|14.48|12.68|14.51|12.71|14.46|12.66|0
1723548000000|2024-08-13 11:20:00|14.47|12.67|14.48|12.68|14.52|12.72|14.46|12.66|0
1723548300000|2024-08-13 11:25:00|14.49|12.69|14.53|12.73|14.75|12.95|14.48|12.68|0
1723548600000|2024-08-13 11:30:00|14.54|12.74|14.52|12.72|14.55|12.75|14.51|12.71|0
1723548900000|2024-08-13 11:35:00|14.51|12.71|14.51|12.71|14.54|12.74|14.47|12.67|0
1723549200000|2024-08-13 11:40:00|14.52|12.72|14.48|12.68|14.53|12.73|14.44|12.64|0
1723549500000|2024-08-13 11:45:00|14.47|12.67|14.44|12.64|14.47|12.67|14.43|12.63|0
1723549800000|2024-08-13 11:50:00|14.45|12.65|14.47|12.67|14.49|12.69|14.43|12.63|0
1723550100000|2024-08-13 11:55:00|14.46|12.66|14.36|12.56|14.46|12.66|14.36|12.56|0
1723550400000|2024-08-13 12:00:00|14.37|12.57|14.2|12.4|14.38|12.58|14.2|12.4|0
1723550700000|2024-08-13 12:05:00|14.21|12.41|14.12|12.32|14.23|12.43|14.11|12.31|0
1723551000000|2024-08-13 12:10:00|14.11|12.31|14.12|12.32|14.16|12.36|14.1|12.3|0
1723551300000|2024-08-13 12:15:00|14.13|12.33|14.17|12.37|14.19|12.39|14.09|12.29|0
1723551600000|2024-08-13 12:20:00|14.18|12.38|14.21|12.41|14.24|12.44|14.17|12.37|0
1723551900000|2024-08-13 12:25:00|14.22|12.42|14.18|12.38|14.25|12.45|14.16|12.36|0
1723552200000|2024-08-13 12:30:00|14.17|12.37|13.92|12.12|14.48|12.68|13.76|11.96|0
1723552500000|2024-08-13 12:35:00|13.91|12.11|13.83|12.03|13.97|12.17|13.75|11.95|0
1723552800000|2024-08-13 12:40:00|13.8|12|13.92|12.12|13.93|12.13|13.79|11.99|0
1723553100000|2024-08-13 12:45:00|13.91|12.11|13.82|12.02|14.03|12.23|13.74|11.94|0
1723553400000|2024-08-13 12:50:00|13.81|12.01|13.72|11.92|13.83|12.03|13.71|11.91|0
1723553700000|2024-08-13 12:55:00|13.73|11.93|13.66|11.86|13.79|11.99|13.64|11.84|0
1723554000000|2024-08-13 13:00:00|13.67|11.87|13.71|11.91|13.74|11.94|13.66|11.86|0
1723554300000|2024-08-13 13:05:00|13.7|11.9|13.68|11.88|13.74|11.94|13.67|11.87|0
1723554600000|2024-08-13 13:10:00|13.67|11.87|13.93|12.13|14.03|12.23|13.67|11.87|0
1723554900000|2024-08-13 13:15:00|13.92|12.12|13.87|12.07|13.96|12.16|13.85|12.05|0
1723555200000|2024-08-13 13:20:00|13.86|12.06|13.78|11.98|13.87|12.07|13.76|11.96|0
1723555500000|2024-08-13 13:25:00|13.79|11.99|13.76|11.96|13.82|12.02|13.73|11.93|0
1723555800000|2024-08-13 13:30:00|13.7|11.9|13.45|11.65|13.83|12.03|13.38|11.58|0
1723556100000|2024-08-13 13:35:00|13.43|11.63|13.45|11.65|13.64|11.84|13.33|11.53|0
1723556400000|2024-08-13 13:40:00|13.44|11.64|13.32|11.52|13.46|11.66|13.3|11.5|0
1723556700000|2024-08-13 13:45:00|13.29|11.49|13.42|11.62|13.45|11.65|13.14|11.34|0
1723557000000|2024-08-13 13:50:00|13.41|11.61|13.09|11.29|13.43|11.63|12.82|11.02|0
1723557300000|2024-08-13 13:55:00|13.08|11.28|13.13|11.33|13.26|11.46|13.04|11.24|0
1723557600000|2024-08-13 14:00:00|13.11|11.31|13.2|11.4|13.26|11.46|13.08|11.28|0
1723557900000|2024-08-13 14:05:00|13.21|11.41|13.26|11.46|13.34|11.54|12.93|11.13|0
1723558200000|2024-08-13 14:10:00|13.25|11.45|13.14|11.34|13.27|11.47|13.02|11.22|0
1723558500000|2024-08-13 14:15:00|13.12|11.32|13.23|11.43|13.28|11.48|13.08|11.28|0
1723558800000|2024-08-13 14:20:00|13.21|11.41|13.11|11.31|13.24|11.44|13.1|11.3|0
1723559100000|2024-08-13 14:25:00|13.09|11.29|13.06|11.26|13.17|11.37|13.04|11.24|0
1723559400000|2024-08-13 14:30:00|13.07|11.27|13.21|11.41|13.35|11.55|13.07|11.27|0
1723559700000|2024-08-13 14:35:00|13.22|11.42|13.07|11.27|13.22|11.42|13.07|11.27|0
1723560000000|2024-08-13 14:40:00|13.06|11.26|13.01|11.21|13.09|11.29|12.97|11.17|0
1723560300000|2024-08-13 14:45:00|12.99|11.19|12.8|11|13.01|11.21|12.8|11|0
1723560600000|2024-08-13 14:50:00|12.81|11.01|12.82|11.02|12.9|11.1|12.78|10.98|0
1723560900000|2024-08-13 14:55:00|12.83|11.03|13.05|11.25|13.08|11.28|12.81|11.01|0
1723561200000|2024-08-13 15:00:00|13.04|11.24|12.96|11.16|13.07|11.27|12.96|11.16|0
1723561500000|2024-08-13 15:05:00|12.97|11.17|13.13|11.33|13.13|11.33|12.94|11.14|0
1723561800000|2024-08-13 15:10:00|13.14|11.34|13.1|11.3|13.2|11.4|13.08|11.28|0
1723562100000|2024-08-13 15:15:00|13.12|11.32|13.08|11.28|13.12|11.32|13.07|11.27|0
1723562400000|2024-08-13 15:20:00|13.09|11.29|13.01|11.21|13.09|11.29|12.99|11.19|0
1723562700000|2024-08-13 15:25:00|13|11.2|13.06|11.26|13.08|11.28|13|11.2|0
1723563000000|2024-08-13 15:30:00|13.05|11.25|13.04|11.24|13.11|11.31|13.02|11.22|0
1723563300000|2024-08-13 15:35:00|13.05|11.25|13.03|11.23|13.09|11.29|13.01|11.21|0
1723563600000|2024-08-13 15:40:00|13.02|11.22|13.05|11.25|13.06|11.26|12.99|11.19|0
1723563900000|2024-08-13 15:45:00|13.04|11.24|12.95|11.15|13.07|11.27|12.93|11.13|0
1723564200000|2024-08-13 15:50:00|12.94|11.14|12.92|11.12|12.99|11.19|12.91|11.11|0
1723564500000|2024-08-13 15:55:00|12.9|11.1|12.97|11.17|13|11.2|12.9|11.1|0
1723564800000|2024-08-13 16:00:00|12.96|11.16|12.94|11.14|13.04|11.24|12.93|11.13|0
1723565100000|2024-08-13 16:05:00|12.95|11.15|12.9|11.1|12.95|11.15|12.85|11.05|0
1723565400000|2024-08-13 16:10:00|12.89|11.09|12.88|11.08|12.93|11.13|12.87|11.07|0
1723565700000|2024-08-13 16:15:00|12.89|11.09|12.75|10.95|12.89|11.09|12.75|10.95|0
1723566000000|2024-08-13 16:20:00|12.76|10.96|13.01|11.21|13.05|11.25|12.67|10.87|0
1723566300000|2024-08-13 16:25:00|13|11.2|13.03|11.23|13.07|11.27|12.97|11.17|0
1723566600000|2024-08-13 16:30:00|13.05|11.25|13.06|11.26|13.14|11.34|13.04|11.24|0
1723566900000|2024-08-13 16:35:00|13.05|11.25|12.96|11.16|13.08|11.28|12.96|11.16|0
1723567200000|2024-08-13 16:40:00|12.97|11.17|12.88|11.08|12.97|11.17|12.86|11.06|0
1723567500000|2024-08-13 16:45:00|12.89|11.09|12.73|10.93|12.91|11.11|12.73|10.93|0
1723567800000|2024-08-13 16:50:00|12.74|10.94|12.7|10.9|12.74|10.94|12.66|10.86|0
1723568100000|2024-08-13 16:55:00|12.69|10.89|12.7|10.9|12.82|11.02|12.67|10.87|0
1723568400000|2024-08-13 17:00:00|12.69|10.89|12.79|10.99|12.8|11|12.69|10.89|0
1723568700000|2024-08-13 17:05:00|12.8|11|12.76|10.96|12.82|11.02|12.72|10.92|0
1723569000000|2024-08-13 17:10:00|12.75|10.95|12.72|10.92|12.78|10.98|12.72|10.92|0
1723569300000|2024-08-13 17:15:00|12.73|10.93|12.34|10.54|12.79|10.99|12.34|10.54|0
1723569600000|2024-08-13 17:20:00|12.35|10.55|12.4|10.6|12.4|10.6|12.34|10.54|0
1723569900000|2024-08-13 17:25:00|12.41|10.61|12.38|10.58|12.43|10.63|12.36|10.56|0
1723570200000|2024-08-13 17:30:00|12.37|10.57|12.44|10.64|12.45|10.65|12.31|10.51|0
1723570500000|2024-08-13 17:35:00|12.43|10.63|12.38|10.58|12.44|10.64|12.37|10.57|0
1723570800000|2024-08-13 17:40:00|12.37|10.57|12.36|10.56|12.39|10.59|12.34|10.54|0
1723571100000|2024-08-13 17:45:00|12.37|10.57|12.49|10.69|12.68|10.88|12.36|10.56|0
1723571400000|2024-08-13 17:50:00|12.5|10.7|12.41|10.61|12.55|10.75|12.41|10.61|0
1723571700000|2024-08-13 17:55:00|12.42|10.62|12.38|10.58|12.42|10.62|12.36|10.56|0
1723572000000|2024-08-13 18:00:00|12.39|10.59|12.38|10.58|12.41|10.61|12.35|10.55|0
1723572300000|2024-08-13 18:05:00|12.4|10.6|12.36|10.56|12.41|10.61|12.35|10.55|0
1723572600000|2024-08-13 18:10:00|12.37|10.57|12.33|10.53|12.38|10.58|12.3|10.5|0
1723572900000|2024-08-13 18:15:00|12.32|10.52|12.42|10.62|12.48|10.68|12.31|10.51|0
1723573200000|2024-08-13 18:20:00|12.43|10.63|12.35|10.55|12.43|10.63|12.33|10.53|0
1723573500000|2024-08-13 18:25:00|12.36|10.56|12.32|10.52|12.37|10.57|12.32|10.52|0
1723573800000|2024-08-13 18:30:00|12.33|10.53|12.29|10.49|12.35|10.55|12.28|10.48|0
1723574100000|2024-08-13 18:35:00|12.28|10.48|12.21|10.41|12.28|10.48|12.2|10.4|0
1723574400000|2024-08-13 18:40:00|12.2|10.4|12.24|10.44|12.26|10.46|12.2|10.4|0
1723574700000|2024-08-13 18:45:00|12.25|10.45|12.03|10.23|12.27|10.47|12.01|10.21|0
1723575000000|2024-08-13 18:50:00|12.04|10.24|12.01|10.21|12.06|10.26|12|10.2|0
1723575300000|2024-08-13 18:55:00|12.02|10.22|12.01|10.21|12.03|10.23|11.99|10.19|0
1723575600000|2024-08-13 19:00:00|12.02|10.22|12.01|10.21|12.02|10.22|11.94|10.14|0
1723575900000|2024-08-13 19:05:00|12.02|10.22|12.08|10.28|12.12|10.32|12.02|10.22|0
1723576200000|2024-08-13 19:10:00|12.07|10.27|12.11|10.31|12.11|10.31|12.05|10.25|0
1723576500000|2024-08-13 19:15:00|12.1|10.3|12.12|10.32|12.16|10.36|12.07|10.27|0
1723576800000|2024-08-13 19:20:00|12.13|10.33|12.04|10.24|12.19|10.39|12.04|10.24|0
1723577100000|2024-08-13 19:25:00|12.06|10.26|12.05|10.25|12.11|10.31|12.04|10.24|0
1723577400000|2024-08-13 19:30:00|12.07|10.27|12.07|10.27|12.09|10.29|12.03|10.23|0
1723577700000|2024-08-13 19:35:00|12.06|10.26|12.07|10.27|12.11|10.31|12.04|10.24|0
1723578000000|2024-08-13 19:40:00|12.08|10.28|12.02|10.22|12.09|10.29|12.02|10.22|0
1723578300000|2024-08-13 19:45:00|12.01|10.21|11.68|9.88|12.04|10.24|11.65|9.85|0
1723578600000|2024-08-13 19:50:00|11.71|9.91|11.74|9.94|12.05|10.25|11.59|9.79|0
1723578900000|2024-08-13 19:55:00|11.72|9.92|11.59|9.79|11.78|9.98|11.52|9.72|0
1723579200000|2024-08-13 20:00:00|11.56|9.76|11.57|9.77|11.66|9.86|11.56|9.76|0
1723579500000|2024-08-13 20:05:00|11.56|9.76|11.56|9.76|11.6|9.8|11.55|9.75|0
1723579800000|2024-08-13 20:10:00|11.57|9.77|11.58|9.78|11.59|9.79|11.56|9.76|0
1723580100000|2024-08-13 20:15:00|11.68|9.68|11.7|9.7|11.71|9.71|11.68|9.68|0
1723580400000|2024-08-13 20:20:00|11.71|9.71|11.7|9.7|11.71|9.71|11.68|9.68|0
1723580700000|2024-08-13 20:25:00|11.69|9.69|11.74|9.74|11.76|9.76|11.68|9.68|0
1723581000000|2024-08-13 20:30:00|11.75|9.75|11.75|9.75|11.77|9.77|11.73|9.73|0
1723581300000|2024-08-13 20:35:00|11.76|9.76|11.77|9.77|11.78|9.78|11.75|9.75|0
1723581600000|2024-08-13 20:40:00|11.76|9.76|11.77|9.77|11.77|9.77|11.76|9.76|0
1723581900000|2024-08-13 20:45:00|11.78|9.78|11.77|9.77|11.79|9.79|11.77|9.77|0
1723582200000|2024-08-13 20:50:00|11.78|9.78|11.77|9.77|11.78|9.78|11.77|9.77|0
1723582500000|2024-08-13 20:55:00|11.76|9.76|11.73|9.73|11.77|9.77|11.73|9.73|0
1723582800000|2024-08-13 21:00:00|11.72|9.72|11.72|9.72|11.73|9.73|11.71|9.71|0
1723583100000|2024-08-13 21:05:00|11.71|9.71|11.76|9.76|11.76|9.76|11.71|9.71|0
1723583400000|2024-08-13 21:10:00|11.75|9.75|11.77|9.77|11.79|9.79|11.75|9.75|0
1723583700000|2024-08-13 21:15:00|11.76|9.76|11.77|9.77|11.78|9.78|11.76|9.76|0
1723584000000|2024-08-13 21:20:00|11.78|9.78|11.75|9.75|11.78|9.78|11.75|9.75|0
1723584300000|2024-08-13 21:25:00|11.76|9.76|11.74|9.74|11.76|9.76|11.74|9.74|0
1723584600000|2024-08-13 21:30:00|11.73|9.73|11.73|9.73|11.74|9.74|11.73|9.73|0
1723584900000|2024-08-13 21:35:00|11.74|9.74|11.75|9.75|11.76|9.76|11.73|9.73|0
1723585500000|2024-08-13 21:45:00|11.74|9.74|11.74|9.74|11.74|9.74|11.74|9.74|0
1723585800000|2024-08-13 21:50:00|11.73|9.73|11.72|9.72|11.73|9.73|11.72|9.72|0
1723586100000|2024-08-13 21:55:00|11.71|9.71|11.7|9.7|11.71|9.71|11.7|9.7|0
1723586400000|2024-08-13 22:00:00|11.71|9.71|11.64|9.64|11.71|9.71|11.62|9.62|0
1723586700000|2024-08-13 22:05:00|11.63|9.63|11.64|9.64|11.64|9.64|11.62|9.62|0
1723587000000|2024-08-13 22:10:00|11.62|9.62|11.65|9.65|11.66|9.66|11.62|9.62|0
1723587300000|2024-08-13 22:15:00|11.66|9.66|11.73|9.73|11.76|9.76|11.65|9.65|0
1723587600000|2024-08-13 22:20:00|11.72|9.72|11.72|9.72|11.75|9.75|11.71|9.71|0
1723587900000|2024-08-13 22:25:00|11.73|9.73|11.7|9.7|11.73|9.73|11.7|9.7|0
1723588200000|2024-08-13 22:30:00|11.71|9.71|11.72|9.72|11.73|9.73|11.71|9.71|0
1723588500000|2024-08-13 22:35:00|11.71|9.71|11.73|9.73|11.74|9.74|11.71|9.71|0
1723588800000|2024-08-13 22:40:00|11.72|9.72|11.71|9.71|11.72|9.72|11.71|9.71|0
1723589100000|2024-08-13 22:45:00|11.7|9.7|11.71|9.71|11.72|9.72|11.7|9.7|0
1723589400000|2024-08-13 22:50:00|11.7|9.7|11.71|9.71|11.72|9.72|11.7|9.7|0
1723589700000|2024-08-13 22:55:00|11.7|9.7|11.7|9.7|11.71|9.71|11.7|9.7|0
1723590000000|2024-08-13 23:00:00|11.71|9.71|11.68|9.68|11.72|9.72|11.68|9.68|0
1723590300000|2024-08-13 23:05:00|11.67|9.67|11.7|9.7|11.7|9.7|11.67|9.67|0
1723590600000|2024-08-13 23:10:00|11.69|9.69|11.68|9.68|11.69|9.69|11.67|9.67|0
1723590900000|2024-08-13 23:15:00|11.67|9.67|11.65|9.65|11.68|9.68|11.64|9.64|0
1723591200000|2024-08-13 23:20:00|11.64|9.64|11.66|9.66|11.66|9.66|11.64|9.64|0
1723591500000|2024-08-13 23:25:00|11.65|9.65|11.65|9.65|11.66|9.66|11.64|9.64|0
1723591800000|2024-08-13 23:30:00|11.66|9.66|11.63|9.63|11.67|9.67|11.63|9.63|0
1723592100000|2024-08-13 23:35:00|11.64|9.64|11.64|9.64|11.66|9.66|11.64|9.64|0
1723592400000|2024-08-13 23:40:00|11.65|9.65|11.65|9.65|11.66|9.66|11.65|9.65|0
1723592700000|2024-08-13 23:45:00|11.66|9.66|11.65|9.65|11.67|9.67|11.64|9.64|0
1723593000000|2024-08-13 23:50:00|11.66|9.66|11.64|9.64|11.66|9.66|11.63|9.63|0
1723593300000|2024-08-13 23:55:00|11.65|9.65|11.65|9.65|11.65|9.65|11.63|9.63|0
1723593600000|2024-08-14 00:00:00|11.64|9.64|11.66|9.66|11.67|9.67|11.62|9.62|0
1723593900000|2024-08-14 00:05:00|11.65|9.65|11.65|9.65|11.66|9.66|11.62|9.62|0
1723594200000|2024-08-14 00:10:00|11.66|9.66|11.67|9.67|11.69|9.69|11.64|9.64|0
1723594500000|2024-08-14 00:15:00|11.57|9.77|11.55|9.75|11.62|9.82|11.54|9.74|0
1723594800000|2024-08-14 00:20:00|11.54|9.74|11.63|9.83|11.63|9.83|11.54|9.74|0
1723595100000|2024-08-14 00:25:00|11.62|9.82|11.59|9.79|11.64|9.84|11.58|9.78|0
1723595400000|2024-08-14 00:30:00|11.6|9.8|11.6|9.8|11.62|9.82|11.59|9.79|0
1723595700000|2024-08-14 00:35:00|11.59|9.79|11.59|9.79|11.6|9.8|11.57|9.77|0
1723596000000|2024-08-14 00:40:00|11.78|9.98|11.77|9.97|11.78|9.98|11.75|9.95|0
1723596300000|2024-08-14 00:45:00|11.76|9.96|11.76|9.96|11.79|9.99|11.75|9.95|0
1723596600000|2024-08-14 00:50:00|11.77|9.97|11.74|9.94|11.77|9.97|11.74|9.94|0
1723596900000|2024-08-14 00:55:00|11.75|9.95|11.75|9.95|11.77|9.97|11.72|9.92|0
1723597200000|2024-08-14 01:00:00|11.76|9.96|11.76|9.96|11.78|9.98|11.74|9.94|0
1723597500000|2024-08-14 01:05:00|11.75|9.95|11.73|9.93|11.75|9.95|11.72|9.92|0
1723597800000|2024-08-14 01:10:00|11.74|9.94|11.73|9.93|11.75|9.95|11.73|9.93|0
1723598100000|2024-08-14 01:15:00|11.74|9.94|11.72|9.92|11.74|9.94|11.72|9.92|0
1723598400000|2024-08-14 01:20:00|11.71|9.91|11.73|9.93|11.74|9.94|11.7|9.9|0
1723598700000|2024-08-14 01:25:00|11.71|9.91|11.71|9.91|11.73|9.93|11.71|9.91|0
1723599000000|2024-08-14 01:30:00|11.72|9.92|11.62|9.82|11.72|9.92|11.62|9.82|0
1723599300000|2024-08-14 01:35:00|11.61|9.81|11.62|9.82|11.65|9.85|11.61|9.81|0
1723599600000|2024-08-14 01:40:00|11.61|9.81|11.6|9.8|11.63|9.83|11.6|9.8|0
1723599900000|2024-08-14 01:45:00|11.61|9.81|11.62|9.82|11.65|9.85|11.61|9.81|0
1723600200000|2024-08-14 01:50:00|11.61|9.81|11.62|9.82|11.64|9.84|11.6|9.8|0
1723600500000|2024-08-14 01:55:00|11.64|9.84|11.63|9.83|11.64|9.84|11.61|9.81|0
1723600800000|2024-08-14 02:00:00|11.64|9.84|11.65|9.85|11.67|9.87|11.62|9.82|0
1723601100000|2024-08-14 02:05:00|11.66|9.86|11.69|9.89|11.74|9.94|11.66|9.86|0
1723601400000|2024-08-14 02:10:00|11.7|9.9|11.79|9.99|11.82|10.02|11.69|9.89|0
1723601700000|2024-08-14 02:15:00|11.81|10.01|11.77|9.97|11.83|10.03|11.74|9.94|0
1723602000000|2024-08-14 02:20:00|11.76|9.96|11.77|9.97|11.78|9.98|11.75|9.95|0
1723602300000|2024-08-14 02:25:00|11.76|9.96|11.76|9.96|11.79|9.99|11.74|9.94|0
1723602600000|2024-08-14 02:30:00|11.77|9.97|11.79|9.99|11.79|9.99|11.73|9.93|0
1723602900000|2024-08-14 02:35:00|11.78|9.98|11.76|9.96|11.8|10|11.75|9.95|0
1723603200000|2024-08-14 02:40:00|11.75|9.95|11.74|9.94|11.77|9.97|11.74|9.94|0
1723603500000|2024-08-14 02:45:00|11.73|9.93|11.72|9.92|11.74|9.94|11.72|9.92|0
1723603800000|2024-08-14 02:50:00|11.73|9.93|11.72|9.92|11.74|9.94|11.71|9.91|0
1723604100000|2024-08-14 02:55:00|11.73|9.93|11.73|9.93|11.73|9.93|11.71|9.91|0
1723604400000|2024-08-14 03:00:00|11.72|9.92|11.72|9.92|11.73|9.93|11.72|9.92|0
1723604700000|2024-08-14 03:05:00|11.73|9.93|11.71|9.91|11.73|9.93|11.7|9.9|0
1723605000000|2024-08-14 03:10:00|11.7|9.9|11.7|9.9|11.71|9.91|11.69|9.89|0
1723605300000|2024-08-14 03:15:00|11.71|9.91|11.68|9.88|11.71|9.91|11.68|9.88|0
1723605600000|2024-08-14 03:20:00|11.69|9.89|11.68|9.88|11.69|9.89|11.67|9.87|0
1723605900000|2024-08-14 03:25:00|11.67|9.87|11.7|9.9|11.7|9.9|11.67|9.87|0
1723606200000|2024-08-14 03:30:00|11.69|9.89|11.69|9.89|11.7|9.9|11.68|9.88|0
1723606500000|2024-08-14 03:35:00|11.7|9.9|11.7|9.9|11.72|9.92|11.69|9.89|0
1723606800000|2024-08-14 03:40:00|11.69|9.89|11.7|9.9|11.71|9.91|11.68|9.88|0
1723607100000|2024-08-14 03:45:00|11.69|9.89|11.66|9.86|11.69|9.89|11.66|9.86|0
1723607400000|2024-08-14 03:50:00|11.65|9.85|11.67|9.87|11.68|9.88|11.65|9.85|0
1723607700000|2024-08-14 03:55:00|11.66|9.86|11.68|9.88|11.69|9.89|11.66|9.86|0
1723608000000|2024-08-14 04:00:00|11.67|9.87|11.67|9.87|11.7|9.9|11.67|9.87|0
1723608300000|2024-08-14 04:05:00|11.68|9.88|11.66|9.86|11.68|9.88|11.66|9.86|0
1723608600000|2024-08-14 04:10:00|11.67|9.87|11.66|9.86|11.67|9.87|11.65|9.85|0
1723608900000|2024-08-14 04:15:00|11.67|9.87|11.68|9.88|11.68|9.88|11.65|9.85|0
1723609200000|2024-08-14 04:20:00|11.67|9.87|11.65|9.85|11.68|9.88|11.65|9.85|0
1723609500000|2024-08-14 04:25:00|11.64|9.84|11.65|9.85|11.66|9.86|11.64|9.84|0
1723609800000|2024-08-14 04:30:00|11.64|9.84|11.65|9.85|11.66|9.86|11.64|9.84|0
1723610100000|2024-08-14 04:35:00|11.64|9.84|11.64|9.84|11.65|9.85|11.63|9.83|0
1723610400000|2024-08-14 04:40:00|11.63|9.83|11.64|9.84|11.64|9.84|11.63|9.83|0
1723610700000|2024-08-14 04:45:00|11.65|9.85|11.64|9.84|11.65|9.85|11.64|9.84|0
1723611000000|2024-08-14 04:50:00|11.65|9.85|11.65|9.85|11.66|9.86|11.65|9.85|0
1723611300000|2024-08-14 04:55:00|11.66|9.86|11.66|9.86|11.67|9.87|11.65|9.85|0
1723611600000|2024-08-14 05:00:00|11.67|9.87|11.67|9.87|11.68|9.88|11.66|9.86|0
1723611900000|2024-08-14 05:05:00|11.66|9.86|11.67|9.87|11.67|9.87|11.66|9.86|0
1723612200000|2024-08-14 05:10:00|11.66|9.86|11.66|9.86|11.66|9.86|11.65|9.85|0
1723612500000|2024-08-14 05:15:00|11.65|9.85|11.64|9.84|11.66|9.86|11.64|9.84|0
1723612800000|2024-08-14 05:20:00|11.65|9.85|11.65|9.85|11.65|9.85|11.64|9.84|0
1723613100000|2024-08-14 05:25:00|11.66|9.86|11.67|9.87|11.67|9.87|11.66|9.86|0
1723613400000|2024-08-14 05:30:00|11.66|9.86|11.64|9.84|11.68|9.88|11.63|9.83|0
1723613700000|2024-08-14 05:35:00|11.63|9.83|11.63|9.83|11.64|9.84|11.6|9.8|0
1723614000000|2024-08-14 05:40:00|11.62|9.82|11.6|9.8|11.63|9.83|11.6|9.8|0
1723614300000|2024-08-14 05:45:00|11.59|9.79|11.63|9.83|11.63|9.83|11.58|9.78|0
1723614600000|2024-08-14 05:50:00|11.62|9.82|11.63|9.83|11.64|9.84|11.62|9.82|0
1723614900000|2024-08-14 05:55:00|11.64|9.84|11.58|9.78|11.64|9.84|11.58|9.78|0
1723615200000|2024-08-14 06:00:00|11.59|9.79|11.59|9.79|11.63|9.83|11.58|9.78|0
1723615500000|2024-08-14 06:05:00|11.58|9.78|11.61|9.81|11.62|9.82|11.58|9.78|0
1723615800000|2024-08-14 06:10:00|11.6|9.8|11.63|9.83|11.63|9.83|11.6|9.8|0
1723616100000|2024-08-14 06:15:00|11.62|9.82|11.6|9.8|11.63|9.83|11.59|9.79|0
1723616400000|2024-08-14 06:20:00|11.59|9.79|11.56|9.76|11.6|9.8|11.56|9.76|0
1723616700000|2024-08-14 06:25:00|11.55|9.75|11.57|9.77|11.57|9.77|11.55|9.75|0
1723617000000|2024-08-14 06:30:00|11.56|9.76|11.54|9.74|11.56|9.76|11.54|9.74|0
1723617300000|2024-08-14 06:35:00|11.55|9.75|11.53|9.73|11.55|9.75|11.52|9.72|0
1723617600000|2024-08-14 06:40:00|11.54|9.74|11.54|9.74|11.55|9.75|11.54|9.74|0
1723617900000|2024-08-14 06:45:00|11.55|9.75|11.59|9.79|11.6|9.8|11.55|9.75|0
1723618200000|2024-08-14 06:50:00|11.58|9.78|11.58|9.78|11.59|9.79|11.57|9.77|0
1723618500000|2024-08-14 06:55:00|11.57|9.77|11.74|9.94|11.74|9.94|11.57|9.77|0
1723618800000|2024-08-14 07:00:00|11.73|9.93|11.72|9.92|11.77|9.97|11.72|9.92|0
1723619100000|2024-08-14 07:05:00|11.71|9.91|11.77|9.97|11.77|9.97|11.7|9.9|0
1723619400000|2024-08-14 07:10:00|11.78|9.98|11.76|9.96|11.8|10|11.76|9.96|0
1723619700000|2024-08-14 07:15:00|11.77|9.97|11.71|9.91|11.78|9.98|11.71|9.91|0
1723620000000|2024-08-14 07:20:00|11.72|9.92|11.71|9.91|11.72|9.92|11.68|9.88|0
1723620300000|2024-08-14 07:25:00|11.7|9.9|11.75|9.95|11.76|9.96|11.69|9.89|0
1723620600000|2024-08-14 07:30:00|11.74|9.94|11.79|9.99|11.8|10|11.74|9.94|0
1723620900000|2024-08-14 07:35:00|11.78|9.98|11.78|9.98|11.78|9.98|11.75|9.95|0
1723621200000|2024-08-14 07:40:00|11.77|9.97|11.77|9.97|11.78|9.98|11.73|9.93|0
1723621500000|2024-08-14 07:45:00|11.78|9.98|11.74|9.94|11.78|9.98|11.73|9.93|0
1723621800000|2024-08-14 07:50:00|11.73|9.93|11.77|9.97|11.77|9.97|11.72|9.92|0
1723622100000|2024-08-14 07:55:00|11.78|9.98|11.78|9.98|11.78|9.98|11.76|9.96|0
1723622400000|2024-08-14 08:00:00|11.77|9.97|11.8|10|11.8|10|11.72|9.92|0
1723622700000|2024-08-14 08:05:00|11.79|9.99|11.82|10.02|11.82|10.02|11.76|9.96|0
1723623000000|2024-08-14 08:10:00|11.83|10.03|11.83|10.03|11.85|10.05|11.79|9.99|0
1723623300000|2024-08-14 08:15:00|11.84|10.04|11.82|10.02|11.87|10.07|11.82|10.02|0
1723623600000|2024-08-14 08:20:00|11.81|10.01|11.78|9.98|11.82|10.02|11.76|9.96|0
1723623900000|2024-08-14 08:25:00|11.77|9.97|11.78|9.98|11.8|10|11.76|9.96|0
1723624200000|2024-08-14 08:30:00|11.77|9.97|11.74|9.94|11.77|9.97|11.71|9.91|0
1723624500000|2024-08-14 08:35:00|11.73|9.93|11.78|9.98|11.78|9.98|11.73|9.93|0
1723624800000|2024-08-14 08:40:00|11.77|9.97|11.76|9.96|11.78|9.98|11.74|9.94|0
1723625100000|2024-08-14 08:45:00|11.75|9.95|11.75|9.95|11.78|9.98|11.73|9.93|0
1723625400000|2024-08-14 08:50:00|11.74|9.94|11.74|9.94|11.76|9.96|11.73|9.93|0
1723625700000|2024-08-14 08:55:00|11.75|9.95|11.73|9.93|11.76|9.96|11.71|9.91|0
1723626000000|2024-08-14 09:00:00|11.72|9.92|11.74|9.94|11.74|9.94|11.71|9.91|0
1723626300000|2024-08-14 09:05:00|11.75|9.95|11.74|9.94|11.75|9.95|11.72|9.92|0
1723626600000|2024-08-14 09:10:00|11.73|9.93|11.75|9.95|11.75|9.95|11.72|9.92|0
1723626900000|2024-08-14 09:15:00|11.74|9.94|11.73|9.93|11.75|9.95|11.72|9.92|0
1723627200000|2024-08-14 09:20:00|11.72|9.92|11.7|9.9|11.72|9.92|11.69|9.89|0
1723627500000|2024-08-14 09:25:00|11.71|9.91|11.72|9.92|11.73|9.93|11.71|9.91|0
1723627800000|2024-08-14 09:30:00|11.71|9.91|11.71|9.91|11.72|9.92|11.7|9.9|0
1723628100000|2024-08-14 09:35:00|11.7|9.9|11.71|9.91|11.71|9.91|11.69|9.89|0
1723628400000|2024-08-14 09:40:00|11.7|9.9|11.7|9.9|11.71|9.91|11.68|9.88|0
1723628700000|2024-08-14 09:45:00|11.71|9.91|11.72|9.92|11.72|9.92|11.71|9.91|0
1723629000000|2024-08-14 09:50:00|11.71|9.91|11.7|9.9|11.72|9.92|11.69|9.89|0
1723629300000|2024-08-14 09:55:00|11.71|9.91|11.72|9.92|11.73|9.93|11.71|9.91|0
1723629600000|2024-08-14 10:00:00|11.73|9.93|11.67|9.87|11.73|9.93|11.66|9.86|0
1723629900000|2024-08-14 10:05:00|11.68|9.88|11.68|9.88|11.69|9.89|11.66|9.86|0
1723630200000|2024-08-14 10:10:00|11.69|9.89|11.72|9.92|11.72|9.92|11.67|9.87|0
1723630500000|2024-08-14 10:15:00|11.71|9.91|11.72|9.92|11.73|9.93|11.7|9.9|0
1723630800000|2024-08-14 10:20:00|11.73|9.93|11.71|9.91|11.74|9.94|11.71|9.91|0
1723631100000|2024-08-14 10:25:00|11.72|9.92|11.68|9.88|11.72|9.92|11.67|9.87|0
1723631400000|2024-08-14 10:30:00|11.67|9.87|11.68|9.88|11.7|9.9|11.65|9.85|0
1723631700000|2024-08-14 10:35:00|11.69|9.89|11.66|9.86|11.69|9.89|11.66|9.86|0
1723632000000|2024-08-14 10:40:00|11.65|9.85|11.67|9.87|11.67|9.87|11.64|9.84|0
1723632300000|2024-08-14 10:45:00|11.66|9.86|11.66|9.86|11.66|9.86|11.63|9.83|0
1723632600000|2024-08-14 10:50:00|11.67|9.87|11.68|9.88|11.68|9.88|11.65|9.85|0
1723632900000|2024-08-14 10:55:00|11.67|9.87|11.69|9.89|11.71|9.91|11.66|9.86|0
1723633200000|2024-08-14 11:00:00|11.68|9.88|11.68|9.88|11.7|9.9|11.66|9.86|0
1723633500000|2024-08-14 11:05:00|11.67|9.87|11.7|9.9|11.7|9.9|11.65|9.85|0
1723633800000|2024-08-14 11:10:00|11.71|9.91|11.73|9.93|11.74|9.94|11.71|9.91|0
1723634100000|2024-08-14 11:15:00|11.72|9.92|11.74|9.94|11.74|9.94|11.71|9.91|0
1723634400000|2024-08-14 11:20:00|11.73|9.93|11.71|9.91|11.74|9.94|11.71|9.91|0
1723634700000|2024-08-14 11:25:00|11.7|9.9|11.71|9.91|11.72|9.92|11.66|9.86|0
1723635000000|2024-08-14 11:30:00|11.7|9.9|11.71|9.91|11.73|9.93|11.68|9.88|0
1723635300000|2024-08-14 11:35:00|11.72|9.92|11.69|9.89|11.72|9.92|11.68|9.88|0
1723635600000|2024-08-14 11:40:00|11.7|9.9|11.79|9.99|11.81|10.01|11.69|9.89|0
1723635900000|2024-08-14 11:45:00|11.8|10|11.77|9.97|11.8|10|11.76|9.96|0
1723636200000|2024-08-14 11:50:00|11.78|9.98|11.76|9.96|11.78|9.98|11.73|9.93|0
1723636500000|2024-08-14 11:55:00|11.75|9.95|11.76|9.96|11.77|9.97|11.74|9.94|0
1723636800000|2024-08-14 12:00:00|11.77|9.97|11.74|9.94|11.8|10|11.74|9.94|0
1723637100000|2024-08-14 12:05:00|11.75|9.95|11.77|9.97|11.77|9.97|11.74|9.94|0
1723637400000|2024-08-14 12:10:00|11.76|9.96|11.78|9.98|11.79|9.99|11.75|9.95|0
1723637700000|2024-08-14 12:15:00|11.77|9.97|11.78|9.98|11.78|9.98|11.74|9.94|0
1723638000000|2024-08-14 12:20:00|11.79|9.99|11.75|9.95|11.82|10.02|11.75|9.95|0
1723638300000|2024-08-14 12:25:00|11.76|9.96|11.68|9.88|11.76|9.96|11.67|9.87|0
1723638600000|2024-08-14 12:30:00|11.66|9.86|11.71|9.91|11.97|10.17|11.46|9.66|0
1723638900000|2024-08-14 12:35:00|11.7|9.9|11.24|9.44|11.8|10|11.13|9.33|0
1723639200000|2024-08-14 12:40:00|11.26|9.46|11.16|9.36|11.36|9.56|11.16|9.36|0
1723639500000|2024-08-14 12:45:00|11.15|9.35|11.16|9.36|11.19|9.39|11.13|9.33|0
1723639800000|2024-08-14 12:50:00|11.17|9.37|11.2|9.4|11.28|9.48|11.17|9.37|0
1723640100000|2024-08-14 12:55:00|11.19|9.39|11.17|9.37|11.22|9.42|11.16|9.36|0
1723640400000|2024-08-14 13:00:00|11.19|9.39|11.15|9.35|11.19|9.39|11.13|9.33|0
1723640700000|2024-08-14 13:05:00|11.16|9.36|11.09|9.29|11.24|9.44|11.05|9.25|0
1723641000000|2024-08-14 13:10:00|11.08|9.28|11.11|9.31|11.12|9.32|11.06|9.26|0
1723641300000|2024-08-14 13:15:00|11.1|9.3|11.1|9.3|11.15|9.35|11.09|9.29|0
1723641600000|2024-08-14 13:20:00|11.09|9.29|11.06|9.26|11.12|9.32|11.06|9.26|0
1723641900000|2024-08-14 13:25:00|11.05|9.25|11.1|9.3|11.17|9.37|11.05|9.25|0
1723642200000|2024-08-14 13:30:00|11.09|9.29|11.24|9.44|11.24|9.44|11.01|9.21|0
1723642500000|2024-08-14 13:35:00|11.26|9.46|11.15|9.35|11.33|9.53|11.14|9.34|0
1723642800000|2024-08-14 13:40:00|11.16|9.36|11.38|9.58|11.41|9.61|11.15|9.35|0
1723643100000|2024-08-14 13:45:00|11.37|9.57|10.81|9.01|11.41|9.61|10.8|9|0
1723643400000|2024-08-14 13:50:00|10.8|9|10.87|9.07|10.88|9.08|10.75|8.95|0
1723643700000|2024-08-14 13:55:00|10.86|9.06|10.73|8.93|10.92|9.12|10.71|8.91|0
1723644000000|2024-08-14 14:00:00|10.75|8.95|10.67|8.87|10.79|8.99|10.67|8.87|0
1723644300000|2024-08-14 14:05:00|10.69|8.89|10.71|8.91|10.8|9|10.67|8.87|0
1723644600000|2024-08-14 14:10:00|10.7|8.9|10.8|9|10.87|9.07|10.7|8.9|0
1723644900000|2024-08-14 14:15:00|10.79|8.99|10.74|8.94|10.83|9.03|10.71|8.91|0
1723645200000|2024-08-14 14:20:00|10.72|8.92|10.65|8.85|10.76|8.96|10.63|8.83|0
1723645500000|2024-08-14 14:25:00|10.63|8.83|10.64|8.84|10.75|8.95|10.61|8.81|0
1723645800000|2024-08-14 14:30:00|10.63|8.83|11.01|9.21|11.02|9.22|10.62|8.82|0
1723646100000|2024-08-14 14:35:00|10.99|9.19|10.84|9.04|11.02|9.22|10.83|9.03|0
1723646400000|2024-08-14 14:40:00|10.83|9.03|10.79|8.99|10.86|9.06|10.7|8.9|0
1723646700000|2024-08-14 14:45:00|10.77|8.97|10.63|8.83|10.8|9|10.63|8.83|0
1723647000000|2024-08-14 14:50:00|10.64|8.84|10.58|8.78|10.69|8.89|10.58|8.78|0
1723647300000|2024-08-14 14:55:00|10.61|8.81|10.54|8.74|10.61|8.81|10.52|8.72|0
1723647600000|2024-08-14 15:00:00|10.53|8.73|10.31|8.51|10.65|8.85|10.31|8.51|0
1723647900000|2024-08-14 15:05:00|10.13|8.33|10.22|8.42|10.25|8.45|10.13|8.33|0
1723648200000|2024-08-14 15:10:00|10.21|8.41|10.14|8.34|10.21|8.41|10.13|8.33|0
1723648500000|2024-08-14 15:15:00|10.13|8.33|10.14|8.34|10.18|8.38|10.12|8.32|0
1723648800000|2024-08-14 15:20:00|10.13|8.33|10.13|8.33|10.16|8.36|10.1|8.3|0
1723649100000|2024-08-14 15:25:00|10.12|8.32|10.05|8.25|10.12|8.32|10.05|8.25|0
1723649400000|2024-08-14 15:30:00|10.04|8.24|9.93|8.13|10.04|8.24|9.88|8.08|0
1723649700000|2024-08-14 15:35:00|9.92|8.12|9.87|8.07|9.94|8.14|9.87|8.07|0
1723650000000|2024-08-14 15:40:00|9.88|8.08|9.97|8.17|9.97|8.17|9.85|8.05|0
1723650300000|2024-08-14 15:45:00|9.96|8.16|9.9|8.1|9.97|8.17|9.86|8.06|0
1723650600000|2024-08-14 15:50:00|9.91|8.11|9.81|8.01|9.91|8.11|9.79|7.99|0
1723650900000|2024-08-14 15:55:00|9.8|8|9.72|7.92|9.8|8|9.7|7.9|0
1723651200000|2024-08-14 16:00:00|9.73|7.93|9.72|7.92|9.76|7.96|9.7|7.9|0
1723651500000|2024-08-14 16:05:00|9.71|7.91|9.74|7.94|9.74|7.94|9.67|7.87|0
1723651800000|2024-08-14 16:10:00|9.73|7.93|9.75|7.95|9.78|7.98|9.7|7.9|0
1723652100000|2024-08-14 16:15:00|9.76|7.96|9.9|8.1|9.93|8.13|9.73|7.93|0
1723652400000|2024-08-14 16:20:00|9.89|8.09|10.13|8.33|10.17|8.37|9.84|8.04|0
1723652700000|2024-08-14 16:25:00|10.12|8.32|9.81|8.01|10.35|8.55|9.77|7.97|0
1723653000000|2024-08-14 16:30:00|9.8|8|9.78|7.98|9.85|8.05|9.74|7.94|0
1723653300000|2024-08-14 16:35:00|9.77|7.97|9.73|7.93|9.81|8.01|9.71|7.91|0
1723653600000|2024-08-14 16:40:00|9.72|7.92|9.94|8.14|9.95|8.15|9.68|7.88|0
1723653900000|2024-08-14 16:45:00|9.98|8.18|9.9|8.1|9.98|8.18|9.86|8.06|0
1723654200000|2024-08-14 16:50:00|9.89|8.09|9.73|7.93|9.89|8.09|9.73|7.93|0
1723654500000|2024-08-14 16:55:00|9.74|7.94|9.72|7.92|9.78|7.98|9.7|7.9|0
1723654800000|2024-08-14 17:00:00|9.73|7.93|9.76|7.96|9.79|7.99|9.73|7.93|0
1723655100000|2024-08-14 17:05:00|9.77|7.97|9.69|7.89|9.77|7.97|9.62|7.82|0
1723655400000|2024-08-14 17:10:00|9.68|7.88|9.73|7.93|9.83|8.03|9.68|7.88|0
1723655700000|2024-08-14 17:15:00|9.74|7.94|9.7|7.9|9.74|7.94|9.67|7.87|0
1723656000000|2024-08-14 17:20:00|9.71|7.91|9.71|7.91|9.77|7.97|9.68|7.88|0
1723656300000|2024-08-14 17:25:00|9.7|7.9|9.69|7.89|9.78|7.98|9.68|7.88|0
1723656600000|2024-08-14 17:30:00|9.68|7.88|9.65|7.85|9.72|7.92|9.62|7.82|0
1723656900000|2024-08-14 17:35:00|9.64|7.84|9.68|7.88|9.71|7.91|9.6|7.8|0
1723657200000|2024-08-14 17:40:00|9.67|7.87|9.65|7.85|9.81|8.01|9.65|7.85|0
1723657500000|2024-08-14 17:45:00|9.66|7.86|9.62|7.82|9.67|7.87|9.61|7.81|0
1723657800000|2024-08-14 17:50:00|9.61|7.81|9.62|7.82|9.68|7.88|9.6|7.8|0
1723658100000|2024-08-14 17:55:00|9.63|7.83|9.66|7.86|9.66|7.86|9.6|7.8|0
1723658400000|2024-08-14 18:00:00|9.67|7.87|9.72|7.92|9.79|7.99|9.67|7.87|0
1723658700000|2024-08-14 18:05:00|9.71|7.91|9.7|7.9|9.74|7.94|9.67|7.87|0
1723659000000|2024-08-14 18:10:00|9.71|7.91|9.71|7.91|9.73|7.93|9.68|7.88|0
1723659300000|2024-08-14 18:15:00|9.72|7.92|9.71|7.91|9.73|7.93|9.68|7.88|0
1723659600000|2024-08-14 18:20:00|9.72|7.92|9.65|7.85|9.72|7.92|9.63|7.83|0
1723659900000|2024-08-14 18:25:00|9.64|7.84|9.63|7.83|9.67|7.87|9.63|7.83|0
1723660200000|2024-08-14 18:30:00|9.65|7.85|9.61|7.81|9.65|7.85|9.6|7.8|0
1723660500000|2024-08-14 18:35:00|9.6|7.8|9.6|7.8|9.64|7.84|9.56|7.76|0
1723660800000|2024-08-14 18:40:00|9.59|7.79|9.58|7.78|9.61|7.81|9.57|7.77|0
1723661100000|2024-08-14 18:45:00|9.63|7.83|9.56|7.76|9.65|7.85|9.52|7.72|0
1723661400000|2024-08-14 18:50:00|9.54|7.74|9.5|7.7|9.55|7.75|9.48|7.68|0
1723661700000|2024-08-14 18:55:00|9.49|7.69|9.4|7.6|9.49|7.69|9.4|7.6|0
1723662000000|2024-08-14 19:00:00|9.42|7.62|9.45|7.65|9.48|7.68|9.41|7.61|0
1723662300000|2024-08-14 19:05:00|9.44|7.64|9.47|7.67|9.47|7.67|9.4|7.6|0
1723662600000|2024-08-14 19:10:00|9.56|7.76|9.6|7.8|9.61|7.81|9.39|7.59|0
1723662900000|2024-08-14 19:15:00|9.58|7.78|9.54|7.74|9.62|7.82|9.37|7.57|0
1723663200000|2024-08-14 19:20:00|9.53|7.73|9.52|7.72|9.57|7.77|9.5|7.7|0
1723663500000|2024-08-14 19:25:00|9.51|7.71|9.55|7.75|9.55|7.75|9.5|7.7|0
1723663800000|2024-08-14 19:30:00|9.54|7.74|9.6|7.8|9.6|7.8|9.52|7.72|0
1723664100000|2024-08-14 19:35:00|9.57|7.77|9.53|7.73|9.61|7.81|9.53|7.73|0
1723664400000|2024-08-14 19:40:00|9.52|7.72|9.47|7.67|9.55|7.75|9.46|7.66|0
1723664700000|2024-08-14 19:45:00|9.48|7.68|9.36|7.56|9.54|7.74|9.35|7.55|0
1723665000000|2024-08-14 19:50:00|9.31|7.51|9.18|7.38|9.43|7.63|9.17|7.37|0
1723665300000|2024-08-14 19:55:00|9.17|7.37|9.26|7.46|9.26|7.46|9.09|7.29|0
1723665600000|2024-08-14 20:00:00|9.27|7.47|9.19|7.39|9.27|7.47|9.18|7.38|0
1723665900000|2024-08-14 20:05:00|9.2|7.4|9.12|7.32|9.2|7.4|9.11|7.31|0
1723666200000|2024-08-14 20:10:00|9.11|7.31|9.09|7.29|9.12|7.32|9.08|7.28|0
1723666500000|2024-08-14 20:15:00|9.19|7.19|9.2|7.2|9.21|7.21|9.17|7.17|0
1723666800000|2024-08-14 20:20:00|9.21|7.21|9.21|7.21|9.22|7.22|9.21|7.21|0
1723667100000|2024-08-14 20:25:00|9.22|7.22|9.21|7.21|9.22|7.22|9.21|7.21|0
1723667400000|2024-08-14 20:30:00|9.22|7.22|9.24|7.24|9.25|7.25|9.21|7.21|0
1723667700000|2024-08-14 20:35:00|9.25|7.25|9.25|7.25|9.26|7.26|9.23|7.23|0
1723668000000|2024-08-14 20:40:00|9.24|7.24|9.24|7.24|9.24|7.24|9.23|7.23|0
1723668300000|2024-08-14 20:45:00|9.23|7.23|9.23|7.23|9.24|7.24|9.23|7.23|0
1723668600000|2024-08-14 20:50:00|9.24|7.24|9.23|7.23|9.25|7.25|9.23|7.23|0
1723668900000|2024-08-14 20:55:00|9.24|7.24|9.25|7.25|9.26|7.26|9.24|7.24|0
1723669200000|2024-08-14 21:00:00|9.24|7.24|9.24|7.24|9.25|7.25|9.23|7.23|0
1723669500000|2024-08-14 21:05:00|9.23|7.23|9.23|7.23|9.24|7.24|9.22|7.22|0
1723669800000|2024-08-14 21:10:00|9.21|7.21|9.23|7.23|9.23|7.23|9.21|7.21|0
1723670100000|2024-08-14 21:15:00|9.24|7.24|9.24|7.24|9.25|7.25|9.24|7.24|0
1723670400000|2024-08-14 21:20:00|9.25|7.25|9.25|7.25|9.25|7.25|9.25|7.25|0
1723670700000|2024-08-14 21:25:00|9.24|7.24|9.25|7.25|9.25|7.25|9.24|7.24|0
1723671600000|2024-08-14 21:40:00|9.24|7.24|9.24|7.24|9.25|7.25|9.24|7.24|0
1723671900000|2024-08-14 21:45:00|9.23|7.23|9.23|7.23|9.24|7.24|9.23|7.23|0
1723672200000|2024-08-14 21:50:00|9.24|7.24|9.22|7.22|9.24|7.24|9.22|7.22|0
1723672500000|2024-08-14 21:55:00|9.23|7.23|9.22|7.22|9.23|7.23|9.22|7.22|0
1723672800000|2024-08-14 22:00:00|9.24|7.24|9.24|7.24|9.27|7.27|9.22|7.22|0
1723673100000|2024-08-14 22:05:00|9.23|7.23|9.25|7.25|9.26|7.26|9.23|7.23|0
1723673400000|2024-08-14 22:10:00|9.24|7.24|9.25|7.25|9.25|7.25|9.22|7.22|0
1723673700000|2024-08-14 22:15:00|9.24|7.24|9.24|7.24|9.27|7.27|9.24|7.24|0
1723674000000|2024-08-14 22:20:00|9.25|7.25|9.28|7.28|9.29|7.29|9.25|7.25|0
1723674300000|2024-08-14 22:25:00|9.29|7.29|9.32|7.32|9.33|7.33|9.29|7.29|0
1723674600000|2024-08-14 22:30:00|9.31|7.31|9.3|7.3|9.31|7.31|9.3|7.3|0
1723674900000|2024-08-14 22:35:00|9.31|7.31|9.29|7.29|9.31|7.31|9.28|7.28|0
1723675200000|2024-08-14 22:40:00|9.28|7.28|9.3|7.3|9.3|7.3|9.26|7.26|0
1723675500000|2024-08-14 22:45:00|9.29|7.29|9.28|7.28|9.3|7.3|9.28|7.28|0
1723675800000|2024-08-14 22:50:00|9.29|7.29|9.28|7.28|9.29|7.29|9.26|7.26|0
1723676100000|2024-08-14 22:55:00|9.29|7.29|9.28|7.28|9.29|7.29|9.27|7.27|0
1723676400000|2024-08-14 23:00:00|9.27|7.27|9.24|7.24|9.28|7.28|9.24|7.24|0
1723676700000|2024-08-14 23:05:00|9.23|7.23|9.24|7.24|9.24|7.24|9.23|7.23|0
1723677300000|2024-08-14 23:15:00|9.25|7.25|9.26|7.26|9.26|7.26|9.24|7.24|0
1723677600000|2024-08-14 23:20:00|9.25|7.25|9.26|7.26|9.26|7.26|9.25|7.25|0
1723677900000|2024-08-14 23:25:00|9.27|7.27|9.27|7.27|9.27|7.27|9.27|7.27|0
1723678200000|2024-08-14 23:30:00|9.28|7.28|9.33|7.33|9.35|7.35|9.28|7.28|0
1723678500000|2024-08-14 23:35:00|9.32|7.32|9.32|7.32|9.34|7.34|9.32|7.32|0
1723678800000|2024-08-14 23:40:00|9.33|7.33|9.32|7.32|9.33|7.33|9.32|7.32|0
1723679100000|2024-08-14 23:45:00|9.33|7.33|9.36|7.36|9.39|7.39|9.33|7.33|0
1723679400000|2024-08-14 23:50:00|9.37|7.37|9.36|7.36|9.38|7.38|9.36|7.36|0
1723679700000|2024-08-14 23:55:00|9.35|7.35|9.35|7.35|9.35|7.35|9.33|7.33|0
1723680000000|2024-08-15 00:00:00|9.34|7.34|9.35|7.35|9.35|7.35|9.3|7.3|0
1723680300000|2024-08-15 00:05:00|9.34|7.34|9.31|7.31|9.34|7.34|9.29|7.29|0
1723680600000|2024-08-15 00:10:00|9.32|7.32|9.29|7.29|9.32|7.32|9.28|7.28|0
1723680900000|2024-08-15 00:15:00|9.19|7.39|9.17|7.37|9.21|7.41|9.17|7.37|0
1723681200000|2024-08-15 00:20:00|9.16|7.36|9.2|7.4|9.3|7.5|9.14|7.34|0
1723681500000|2024-08-15 00:25:00|9.19|7.39|9.23|7.43|9.24|7.44|9.19|7.39|0
1723681800000|2024-08-15 00:30:00|9.24|7.44|9.2|7.4|9.25|7.45|9.2|7.4|0
1723682100000|2024-08-15 00:35:00|9.21|7.41|9.17|7.37|9.21|7.41|9.17|7.37|0
1723682400000|2024-08-15 00:40:00|9.18|7.38|9.19|7.39|9.2|7.4|9.16|7.36|0
1723682700000|2024-08-15 00:45:00|9.2|7.4|9.17|7.37|9.2|7.4|9.15|7.35|0
1723683000000|2024-08-15 00:50:00|9.18|7.38|9.12|7.32|9.18|7.38|9.12|7.32|0
1723683300000|2024-08-15 00:55:00|9.13|7.33|9.15|7.35|9.16|7.36|9.13|7.33|0
1723683600000|2024-08-15 01:00:00|9.16|7.36|9.14|7.34|9.17|7.37|9.14|7.34|0
1723683900000|2024-08-15 01:05:00|9.15|7.35|9.14|7.34|9.15|7.35|9.1|7.3|0
1723684200000|2024-08-15 01:10:00|9.15|7.35|9.14|7.34|9.15|7.35|9.12|7.32|0
1723684500000|2024-08-15 01:15:00|9.15|7.35|9.16|7.36|9.17|7.37|9.13|7.33|0
1723684800000|2024-08-15 01:20:00|9.15|7.35|9.15|7.35|9.16|7.36|9.14|7.34|0
1723685100000|2024-08-15 01:25:00|9.14|7.34|9.17|7.37|9.19|7.39|9.14|7.34|0
1723685400000|2024-08-15 01:30:00|9.18|7.38|9.15|7.35|9.18|7.38|9.14|7.34|0
1723685700000|2024-08-15 01:35:00|9.16|7.36|9.14|7.34|9.18|7.38|9.14|7.34|0
1723686000000|2024-08-15 01:40:00|9.13|7.33|9.11|7.31|9.13|7.33|9.1|7.3|0
1723686300000|2024-08-15 01:45:00|9.1|7.3|9.1|7.3|9.12|7.32|9.1|7.3|0
1723686600000|2024-08-15 01:50:00|9.11|7.31|9.12|7.32|9.14|7.34|9.1|7.3|0
1723686900000|2024-08-15 01:55:00|9.13|7.33|9.1|7.3|9.13|7.33|9.1|7.3|0
1723687200000|2024-08-15 02:00:00|9.11|7.31|9.11|7.31|9.13|7.33|9.1|7.3|0
1723687500000|2024-08-15 02:05:00|9.12|7.32|9.1|7.3|9.12|7.32|9.08|7.28|0
1723687800000|2024-08-15 02:10:00|9.09|7.29|9.03|7.23|9.09|7.29|9.03|7.23|0
1723688100000|2024-08-15 02:15:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1723688400000|2024-08-15 02:20:00|9.04|7.24|9.04|7.24|9.06|7.26|9.04|7.24|0
1723688700000|2024-08-15 02:25:00|9.03|7.23|9.03|7.23|9.05|7.25|9.03|7.23|0
1723689000000|2024-08-15 02:30:00|9.04|7.24|9.04|7.24|9.06|7.26|9.03|7.23|0
1723689300000|2024-08-15 02:35:00|9.03|7.23|8.99|7.19|9.04|7.24|8.99|7.19|0
1723689600000|2024-08-15 02:40:00|9|7.2|8.99|7.19|9|7.2|8.98|7.18|0
1723689900000|2024-08-15 02:45:00|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1723690200000|2024-08-15 02:50:00|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1723690500000|2024-08-15 02:55:00|8.98|7.18|8.99|7.19|9|7.2|8.98|7.18|0
1723690800000|2024-08-15 03:00:00|8.98|7.18|9|7.2|9|7.2|8.98|7.18|0
1723691100000|2024-08-15 03:05:00|8.99|7.19|9.02|7.22|9.02|7.22|8.99|7.19|0
1723691400000|2024-08-15 03:10:00|9.03|7.23|9.01|7.21|9.03|7.23|9.01|7.21|0
1723691700000|2024-08-15 03:15:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1723692000000|2024-08-15 03:20:00|9.02|7.22|9.02|7.22|9.03|7.23|9.01|7.21|0
1723692300000|2024-08-15 03:25:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1723692600000|2024-08-15 03:30:00|9.02|7.22|9|7.2|9.02|7.22|8.98|7.18|0
1723692900000|2024-08-15 03:35:00|8.99|7.19|8.98|7.18|9|7.2|8.97|7.17|0
1723693200000|2024-08-15 03:40:00|8.97|7.17|8.99|7.19|8.99|7.19|8.97|7.17|0
1723693500000|2024-08-15 03:45:00|8.98|7.18|8.99|7.19|9|7.2|8.98|7.18|0
1723693800000|2024-08-15 03:50:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1723694100000|2024-08-15 03:55:00|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1723694400000|2024-08-15 04:00:00|9|7.2|8.99|7.19|9|7.2|8.98|7.18|0
1723694700000|2024-08-15 04:05:00|8.98|7.18|8.98|7.18|8.99|7.19|8.97|7.17|0
1723695000000|2024-08-15 04:10:00|8.97|7.17|8.98|7.18|8.99|7.19|8.97|7.17|0
1723695300000|2024-08-15 04:15:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1723695600000|2024-08-15 04:20:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1723695900000|2024-08-15 04:25:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1723696200000|2024-08-15 04:30:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1723696500000|2024-08-15 04:35:00|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1723696800000|2024-08-15 04:40:00|8.99|7.19|8.99|7.19|9|7.2|8.98|7.18|0
1723697100000|2024-08-15 04:45:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1723697400000|2024-08-15 04:50:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1723697700000|2024-08-15 04:55:00|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1723698000000|2024-08-15 05:00:00|9|7.2|9.03|7.23|9.03|7.23|9|7.2|0
1723698300000|2024-08-15 05:05:00|9.02|7.22|9.02|7.22|9.03|7.23|9.01|7.21|0
1723698600000|2024-08-15 05:10:00|9.03|7.23|9.03|7.23|9.03|7.23|9.02|7.22|0
1723698900000|2024-08-15 05:15:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1723699200000|2024-08-15 05:20:00|9.04|7.24|9.06|7.26|9.08|7.28|9.04|7.24|0
1723699500000|2024-08-15 05:25:00|9.05|7.25|9.06|7.26|9.07|7.27|9.05|7.25|0
1723699800000|2024-08-15 05:30:00|9.07|7.27|9.05|7.25|9.07|7.27|9.04|7.24|0
1723700100000|2024-08-15 05:35:00|9.04|7.24|9.03|7.23|9.05|7.25|9.03|7.23|0
1723700400000|2024-08-15 05:40:00|9.04|7.24|9.07|7.27|9.07|7.27|9.04|7.24|0
1723700700000|2024-08-15 05:45:00|9.06|7.26|9.08|7.28|9.1|7.3|9.06|7.26|0
1723701000000|2024-08-15 05:50:00|9.09|7.29|9.06|7.26|9.11|7.31|9.05|7.25|0
1723701300000|2024-08-15 05:55:00|9.07|7.27|9.05|7.25|9.07|7.27|9.04|7.24|0
1723701600000|2024-08-15 06:00:00|9.06|7.26|9.07|7.27|9.08|7.28|9.05|7.25|0
1723701900000|2024-08-15 06:05:00|9.06|7.26|9.07|7.27|9.07|7.27|9.05|7.25|0
1723702200000|2024-08-15 06:10:00|9.08|7.28|9.05|7.25|9.08|7.28|9.04|7.24|0
1723702500000|2024-08-15 06:15:00|9.06|7.26|9.57|7.77|9.57|7.77|9.05|7.25|0
1723702800000|2024-08-15 06:20:00|9.58|7.78|9.64|7.84|9.66|7.86|9.58|7.78|0
1723703100000|2024-08-15 06:25:00|9.65|7.85|9.63|7.83|9.65|7.85|9.62|7.82|0
1723703400000|2024-08-15 06:30:00|9.64|7.84|9.59|7.79|9.64|7.84|9.59|7.79|0
1723703700000|2024-08-15 06:35:00|9.6|7.8|9.54|7.74|9.6|7.8|9.53|7.73|0
1723704000000|2024-08-15 06:40:00|9.55|7.75|9.54|7.74|9.56|7.76|9.53|7.73|0
1723704300000|2024-08-15 06:45:00|9.53|7.73|9.56|7.76|9.57|7.77|9.53|7.73|0
1723704600000|2024-08-15 06:50:00|9.55|7.75|9.54|7.74|9.55|7.75|9.52|7.72|0
1723704900000|2024-08-15 06:55:00|9.53|7.73|9.52|7.72|9.54|7.74|9.52|7.72|0
1723705200000|2024-08-15 07:00:00|9.53|7.73|9.55|7.75|9.58|7.78|9.53|7.73|0
1723705500000|2024-08-15 07:05:00|9.56|7.76|9.52|7.72|9.57|7.77|9.51|7.71|0
1723705800000|2024-08-15 07:10:00|9.53|7.73|9.5|7.7|9.57|7.77|9.5|7.7|0
1723706100000|2024-08-15 07:15:00|9.51|7.71|9.53|7.73|9.54|7.74|9.48|7.68|0
1723706400000|2024-08-15 07:20:00|9.54|7.74|9.49|7.69|9.55|7.75|9.49|7.69|0
1723706700000|2024-08-15 07:25:00|9.48|7.68|9.45|7.65|9.49|7.69|9.45|7.65|0
1723707000000|2024-08-15 07:30:00|9.46|7.66|9.47|7.67|9.48|7.68|9.45|7.65|0
1723707300000|2024-08-15 07:35:00|9.46|7.66|9.47|7.67|9.56|7.76|9.46|7.66|0
1723707600000|2024-08-15 07:40:00|9.48|7.68|9.51|7.71|9.51|7.71|9.48|7.68|0
1723707900000|2024-08-15 07:45:00|9.5|7.7|9.47|7.67|9.5|7.7|9.46|7.66|0
1723708200000|2024-08-15 07:50:00|9.46|7.66|9.46|7.66|9.48|7.68|9.45|7.65|0
1723708500000|2024-08-15 07:55:00|9.47|7.67|9.44|7.64|9.47|7.67|9.43|7.63|0
1723708800000|2024-08-15 08:00:00|9.43|7.63|9.46|7.66|9.46|7.66|9.43|7.63|0
1723709100000|2024-08-15 08:05:00|9.47|7.67|9.48|7.68|9.49|7.69|9.44|7.64|0
1723709400000|2024-08-15 08:10:00|9.49|7.69|9.52|7.72|9.53|7.73|9.48|7.68|0
1723709700000|2024-08-15 08:15:00|9.53|7.73|9.54|7.74|9.54|7.74|9.5|7.7|0
1723710000000|2024-08-15 08:20:00|9.53|7.73|9.55|7.75|9.57|7.77|9.51|7.71|0
1723710300000|2024-08-15 08:25:00|9.54|7.74|9.59|7.79|9.59|7.79|9.54|7.74|0
1723710600000|2024-08-15 08:30:00|9.6|7.8|9.69|7.89|9.69|7.89|9.58|7.78|0
1723710900000|2024-08-15 08:35:00|9.68|7.88|9.65|7.85|9.69|7.89|9.65|7.85|0
1723711200000|2024-08-15 08:40:00|9.64|7.84|9.5|7.7|9.64|7.84|9.46|7.66|0
1723711500000|2024-08-15 08:45:00|9.49|7.69|9.49|7.69|9.49|7.69|9.47|7.67|0
1723711800000|2024-08-15 08:50:00|9.5|7.7|9.49|7.69|9.51|7.71|9.48|7.68|0
1723712100000|2024-08-15 08:55:00|9.48|7.68|9.49|7.69|9.51|7.71|9.46|7.66|0
1723712400000|2024-08-15 09:00:00|9.5|7.7|9.49|7.69|9.5|7.7|9.47|7.67|0
1723712700000|2024-08-15 09:05:00|9.48|7.68|9.49|7.69|9.51|7.71|9.48|7.68|0
1723713000000|2024-08-15 09:10:00|9.48|7.68|9.46|7.66|9.48|7.68|9.45|7.65|0
1723713300000|2024-08-15 09:15:00|9.47|7.67|9.46|7.66|9.48|7.68|9.46|7.66|0
1723713600000|2024-08-15 09:20:00|9.45|7.65|9.46|7.66|9.46|7.66|9.44|7.64|0
1723713900000|2024-08-15 09:25:00|9.45|7.65|9.44|7.64|9.47|7.67|9.44|7.64|0
1723714200000|2024-08-15 09:30:00|9.43|7.63|9.43|7.63|9.45|7.65|9.42|7.62|0
1723714500000|2024-08-15 09:35:00|9.42|7.62|9.45|7.65|9.45|7.65|9.42|7.62|0
1723714800000|2024-08-15 09:40:00|9.44|7.64|9.47|7.67|9.47|7.67|9.44|7.64|0
1723715100000|2024-08-15 09:45:00|9.46|7.66|9.44|7.64|9.47|7.67|9.43|7.63|0
1723715400000|2024-08-15 09:50:00|9.43|7.63|9.43|7.63|9.44|7.64|9.42|7.62|0
1723715700000|2024-08-15 09:55:00|9.42|7.62|9.42|7.62|9.43|7.63|9.42|7.62|0
1723716000000|2024-08-15 10:00:00|9.43|7.63|9.4|7.6|9.43|7.63|9.39|7.59|0
1723716300000|2024-08-15 10:05:00|9.41|7.61|9.43|7.63|9.43|7.63|9.4|7.6|0
1723716600000|2024-08-15 10:10:00|9.42|7.62|9.46|7.66|9.46|7.66|9.42|7.62|0
1723716900000|2024-08-15 10:15:00|9.47|7.67|9.49|7.69|9.5|7.7|9.44|7.64|0
1723717200000|2024-08-15 10:20:00|9.5|7.7|9.53|7.73|9.54|7.74|9.49|7.69|0
1723717500000|2024-08-15 10:25:00|9.54|7.74|9.52|7.72|9.54|7.74|9.51|7.71|0
1723717800000|2024-08-15 10:30:00|9.53|7.73|9.5|7.7|9.54|7.74|9.5|7.7|0
1723718100000|2024-08-15 10:35:00|9.49|7.69|9.52|7.72|9.52|7.72|9.49|7.69|0
1723718400000|2024-08-15 10:40:00|9.51|7.71|9.55|7.75|9.56|7.76|9.51|7.71|0
1723718700000|2024-08-15 10:45:00|9.54|7.74|9.56|7.76|9.56|7.76|9.54|7.74|0
1723719000000|2024-08-15 10:50:00|9.55|7.75|9.55|7.75|9.58|7.78|9.54|7.74|0
1723719300000|2024-08-15 10:55:00|9.54|7.74|9.61|7.81|9.61|7.81|9.53|7.73|0
1723719600000|2024-08-15 11:00:00|9.59|7.79|9.52|7.72|9.69|7.89|9.52|7.72|0
1723719900000|2024-08-15 11:05:00|9.53|7.73|9.5|7.7|9.53|7.73|9.49|7.69|0
1723720200000|2024-08-15 11:10:00|9.49|7.69|9.49|7.69|9.52|7.72|9.48|7.68|0
1723720500000|2024-08-15 11:15:00|9.48|7.68|9.39|7.59|9.48|7.68|9.38|7.58|0
1723720800000|2024-08-15 11:20:00|9.38|7.58|9.36|7.56|9.39|7.59|9.35|7.55|0
1723721100000|2024-08-15 11:25:00|9.35|7.55|9.36|7.56|9.37|7.57|9.34|7.54|0
1723721400000|2024-08-15 11:30:00|9.35|7.55|9.34|7.54|9.36|7.56|9.31|7.51|0
1723721700000|2024-08-15 11:35:00|9.33|7.53|9.34|7.54|9.37|7.57|9.33|7.53|0
1723722000000|2024-08-15 11:40:00|9.33|7.53|9.33|7.53|9.35|7.55|9.31|7.51|0
1723722300000|2024-08-15 11:45:00|9.34|7.54|9.32|7.52|9.34|7.54|9.31|7.51|0
1723722600000|2024-08-15 11:50:00|9.33|7.53|9.36|7.56|9.36|7.56|9.31|7.51|0
1723722900000|2024-08-15 11:55:00|9.35|7.55|9.34|7.54|9.35|7.55|9.33|7.53|0
1723723200000|2024-08-15 12:00:00|9.33|7.53|9.35|7.55|9.36|7.56|9.33|7.53|0
1723723500000|2024-08-15 12:05:00|9.34|7.54|9.34|7.54|9.36|7.56|9.33|7.53|0
1723723800000|2024-08-15 12:10:00|9.33|7.53|9.32|7.52|9.35|7.55|9.32|7.52|0
1723724100000|2024-08-15 12:15:00|9.33|7.53|9.3|7.5|9.33|7.53|9.3|7.5|0
1723724400000|2024-08-15 12:20:00|9.29|7.49|9.31|7.51|9.33|7.53|9.28|7.48|0
1723724700000|2024-08-15 12:25:00|9.32|7.52|9.31|7.51|9.38|7.58|9.31|7.51|0
1723725000000|2024-08-15 12:30:00|9.16|7.36|8.99|7.19|9.68|7.88|8.94|7.14|0
1723725300000|2024-08-15 12:35:00|9|7.2|9.09|7.29|9.22|7.42|8.98|7.18|0
1723725600000|2024-08-15 12:40:00|9.1|7.3|9.11|7.31|9.14|7.34|9.09|7.29|0
1723725900000|2024-08-15 12:45:00|9.1|7.3|8.96|7.16|9.13|7.33|8.96|7.16|0
1723726200000|2024-08-15 12:50:00|8.95|7.15|8.93|7.13|8.98|7.18|8.84|7.04|0
1723726500000|2024-08-15 12:55:00|8.92|7.12|9.06|7.26|9.32|7.52|8.9|7.1|0
1723726800000|2024-08-15 13:00:00|9.05|7.25|9.09|7.29|9.16|7.36|9.04|7.24|0
1723727100000|2024-08-15 13:05:00|9.1|7.3|9.18|7.38|9.19|7.39|9.08|7.28|0
1723727400000|2024-08-15 13:10:00|9.19|7.39|9.13|7.33|9.21|7.41|9.12|7.32|0
1723727700000|2024-08-15 13:15:00|9.12|7.32|9.18|7.38|9.2|7.4|9.12|7.32|0
1723728000000|2024-08-15 13:20:00|9.17|7.37|9.16|7.36|9.22|7.42|9.16|7.36|0
1723728300000|2024-08-15 13:25:00|9.17|7.37|9.05|7.25|9.18|7.38|9.03|7.23|0
1723728600000|2024-08-15 13:30:00|9.02|7.22|8.98|7.18|9.08|7.28|8.94|7.14|0
1723728900000|2024-08-15 13:35:00|8.97|7.17|8.99|7.19|9.02|7.22|8.91|7.11|0
1723729200000|2024-08-15 13:40:00|8.98|7.18|9.08|7.28|9.14|7.34|8.97|7.17|0
1723729500000|2024-08-15 13:45:00|9.09|7.29|9|7.2|9.13|7.33|9|7.2|0
1723729800000|2024-08-15 13:50:00|8.99|7.19|8.99|7.19|9.04|7.24|8.97|7.17|0
1723730100000|2024-08-15 13:55:00|8.97|7.17|9.03|7.23|9.24|7.44|8.97|7.17|0
1723730400000|2024-08-15 14:00:00|9.01|7.21|9.15|7.35|9.17|7.37|8.95|7.15|0
1723730700000|2024-08-15 14:05:00|9.16|7.36|8.96|7.16|9.24|7.44|8.94|7.14|0
1723731000000|2024-08-15 14:10:00|8.95|7.15|8.97|7.17|9.12|7.32|8.94|7.14|0
1723731300000|2024-08-15 14:15:00|8.96|7.16|8.93|7.13|9.01|7.21|8.93|7.13|0
1723731600000|2024-08-15 14:20:00|8.92|7.12|8.96|7.16|9.19|7.39|8.92|7.12|0
1723731900000|2024-08-15 14:25:00|8.95|7.15|8.89|7.09|8.97|7.17|8.85|7.05|0
1723732200000|2024-08-15 14:30:00|8.88|7.08|8.54|6.74|8.99|7.19|8.41|6.61|0
1723732500000|2024-08-15 14:35:00|8.55|6.75|8.53|6.73|8.57|6.77|8.49|6.69|0
1723732800000|2024-08-15 14:40:00|8.54|6.74|8.5|6.7|8.54|6.74|8.49|6.69|0
1723733100000|2024-08-15 14:45:00|8.49|6.69|8.49|6.69|8.51|6.71|8.43|6.63|0
1723733400000|2024-08-15 14:50:00|8.48|6.68|8.48|6.68|8.52|6.72|8.47|6.67|0
1723733700000|2024-08-15 14:55:00|8.49|6.69|8.49|6.69|8.53|6.73|8.48|6.68|0
1723734000000|2024-08-15 15:00:00|8.48|6.68|8.41|6.61|8.51|6.71|8.41|6.61|0
1723734300000|2024-08-15 15:05:00|8.4|6.6|8.42|6.62|8.46|6.66|8.4|6.6|0
1723734600000|2024-08-15 15:10:00|8.43|6.63|8.54|6.74|8.67|6.87|8.4|6.6|0
1723734900000|2024-08-15 15:15:00|8.55|6.75|8.52|6.72|8.56|6.76|8.49|6.69|0
1723735200000|2024-08-15 15:20:00|8.53|6.73|8.72|6.92|8.73|6.93|8.5|6.7|0
1723735500000|2024-08-15 15:25:00|8.73|6.93|8.79|6.99|8.79|6.99|8.71|6.91|0
1723735800000|2024-08-15 15:30:00|8.78|6.98|8.75|6.95|8.8|7|8.73|6.93|0
1723736100000|2024-08-15 15:35:00|8.77|6.97|8.74|6.94|8.79|6.99|8.72|6.92|0
1723736400000|2024-08-15 15:40:00|8.73|6.93|8.84|7.04|8.84|7.04|8.67|6.87|0
1723736700000|2024-08-15 15:45:00|8.83|7.03|8.82|7.02|8.87|7.07|8.82|7.02|0
1723737000000|2024-08-15 15:50:00|8.83|7.03|8.83|7.03|8.85|7.05|8.79|6.99|0
1723737300000|2024-08-15 15:55:00|8.82|7.02|8.88|7.08|8.88|7.08|8.81|7.01|0
1723737600000|2024-08-15 16:00:00|8.89|7.09|8.8|7|8.89|7.09|8.8|7|0
1723737900000|2024-08-15 16:05:00|8.81|7.01|8.82|7.02|8.83|7.03|8.8|7|0
1723738200000|2024-08-15 16:10:00|8.81|7.01|9.03|7.23|9.04|7.24|8.8|7|0
1723738500000|2024-08-15 16:15:00|9.02|7.22|8.97|7.17|9.03|7.23|8.94|7.14|0
1723738800000|2024-08-15 16:20:00|8.96|7.16|8.91|7.11|8.96|7.16|8.89|7.09|0
1723739100000|2024-08-15 16:25:00|8.92|7.12|9.05|7.25|9.06|7.26|8.91|7.11|0
1723739400000|2024-08-15 16:30:00|9.04|7.24|9.09|7.29|9.12|7.32|9.04|7.24|0
1723739700000|2024-08-15 16:35:00|9.1|7.3|9.14|7.34|9.14|7.34|9.08|7.28|0
1723740000000|2024-08-15 16:40:00|9.15|7.35|9.2|7.4|9.23|7.43|9.12|7.32|0
1723740300000|2024-08-15 16:45:00|9.21|7.41|9.24|7.44|9.29|7.49|9.18|7.38|0
1723740600000|2024-08-15 16:50:00|9.23|7.43|9.21|7.41|9.25|7.45|9.2|7.4|0
1723740900000|2024-08-15 16:55:00|9.2|7.4|9.18|7.38|9.23|7.43|9.17|7.37|0
1723741200000|2024-08-15 17:00:00|9.19|7.39|9.2|7.4|9.25|7.45|9.18|7.38|0
1723741500000|2024-08-15 17:05:00|9.19|7.39|9.25|7.45|9.25|7.45|9.19|7.39|0
1723741800000|2024-08-15 17:10:00|9.24|7.44|9.22|7.42|9.26|7.46|9.19|7.39|0
1723742100000|2024-08-15 17:15:00|9.21|7.41|9.2|7.4|9.23|7.43|9.17|7.37|0
1723742400000|2024-08-15 17:20:00|9.21|7.41|9.21|7.41|9.22|7.42|9.16|7.36|0
1723742700000|2024-08-15 17:25:00|9.2|7.4|9.15|7.35|9.2|7.4|9.11|7.31|0
1723743000000|2024-08-15 17:30:00|9.14|7.34|9.1|7.3|9.15|7.35|9.1|7.3|0
1723743300000|2024-08-15 17:35:00|9.11|7.31|9.09|7.29|9.12|7.32|9.08|7.28|0
1723743600000|2024-08-15 17:40:00|9.1|7.3|9.1|7.3|9.12|7.32|9.08|7.28|0
1723743900000|2024-08-15 17:45:00|9.09|7.29|9.06|7.26|9.1|7.3|9.06|7.26|0
1723744200000|2024-08-15 17:50:00|9.07|7.27|9.13|7.33|9.15|7.35|9.04|7.24|0
1723744500000|2024-08-15 17:55:00|9.21|7.41|9.19|7.39|9.23|7.43|9.19|7.39|0
1723744800000|2024-08-15 18:00:00|9.2|7.4|9.16|7.36|9.21|7.41|9.15|7.35|0
1723745100000|2024-08-15 18:05:00|9.15|7.35|9.16|7.36|9.17|7.37|9.14|7.34|0
1723745400000|2024-08-15 18:10:00|9.17|7.37|9.2|7.4|9.2|7.4|9.16|7.36|0
1723745700000|2024-08-15 18:15:00|9.21|7.41|9.17|7.37|9.23|7.43|9.16|7.36|0
1723746000000|2024-08-15 18:20:00|9.18|7.38|9.18|7.38|9.2|7.4|9.16|7.36|0
1723746300000|2024-08-15 18:25:00|9.19|7.39|9.16|7.36|9.19|7.39|9.14|7.34|0
1723746600000|2024-08-15 18:30:00|9.15|7.35|9.16|7.36|9.17|7.37|9.14|7.34|0
1723746900000|2024-08-15 18:35:00|9.15|7.35|9.15|7.35|9.17|7.37|9.13|7.33|0
1723747200000|2024-08-15 18:40:00|9.16|7.36|9.11|7.31|9.16|7.36|9.11|7.31|0
1723747500000|2024-08-15 18:45:00|9.12|7.32|9.12|7.32|9.14|7.34|9.11|7.31|0
1723747800000|2024-08-15 18:50:00|9.13|7.33|9.14|7.34|9.18|7.38|9.13|7.33|0
1723748100000|2024-08-15 18:55:00|9.13|7.33|9.13|7.33|9.15|7.35|9.12|7.32|0
1723748400000|2024-08-15 19:00:00|9.14|7.34|9.15|7.35|9.22|7.42|9.14|7.34|0
1723748700000|2024-08-15 19:05:00|9.16|7.36|9.11|7.31|9.18|7.38|9.11|7.31|0
1723749000000|2024-08-15 19:10:00|9.12|7.32|9.15|7.35|9.18|7.38|9.12|7.32|0
1723749300000|2024-08-15 19:15:00|9.14|7.34|9.13|7.33|9.16|7.36|9.1|7.3|0
1723749600000|2024-08-15 19:20:00|9.12|7.32|9.11|7.31|9.14|7.34|9.08|7.28|0
1723749900000|2024-08-15 19:25:00|9.12|7.32|9.02|7.22|9.15|7.35|9.02|7.22|0
1723750200000|2024-08-15 19:30:00|9.03|7.23|9|7.2|9.04|7.24|9|7.2|0
1723750500000|2024-08-15 19:35:00|8.99|7.19|9|7.2|9.02|7.22|8.98|7.18|0
1723750800000|2024-08-15 19:40:00|8.99|7.19|9.03|7.23|9.03|7.23|8.99|7.19|0
1723751100000|2024-08-15 19:45:00|9.04|7.24|9.1|7.3|9.12|7.32|9.03|7.23|0
1723751400000|2024-08-15 19:50:00|9.14|7.34|9.47|7.07|9.53|7.43|9.09|7.06|0
1723751700000|2024-08-15 19:55:00|9.48|7.08|9.32|6.92|9.52|7.12|9.32|6.92|0
1723752000000|2024-08-15 20:00:00|9.31|6.91|8.99|7.19|9.33|7.36|8.94|6.91|0
1723752300000|2024-08-15 20:05:00|9|7.2|8.95|7.15|9|7.2|8.95|7.15|0
1723752600000|2024-08-15 20:10:00|8.94|7.14|9.03|7.23|9.03|7.23|8.94|7.14|0
1723752900000|2024-08-15 20:15:00|9.14|7.14|9.12|7.12|9.14|7.14|9.11|7.11|0
1723753200000|2024-08-15 20:20:00|9.13|7.13|9.09|7.09|9.13|7.13|9.09|7.09|0
1723753500000|2024-08-15 20:25:00|9.1|7.1|9|7|9.1|7.1|9|7|0
1723753800000|2024-08-15 20:30:00|9.01|7.01|9|7|9.03|7.03|9|7|0
1723754100000|2024-08-15 20:35:00|9.01|7.01|9|7|9.02|7.02|9|7|0
1723754400000|2024-08-15 20:40:00|9.01|7.01|9.03|7.03|9.03|7.03|9.01|7.01|0
1723754700000|2024-08-15 20:45:00|9.04|7.04|9.04|7.04|9.04|7.04|9.03|7.03|0
1723755000000|2024-08-15 20:50:00|9.03|7.03|9.04|7.04|9.05|7.05|9.03|7.03|0
1723755300000|2024-08-15 20:55:00|9.05|7.05|9.06|7.06|9.09|7.09|9.05|7.05|0
1723755600000|2024-08-15 21:00:00|9.07|7.07|9.06|7.06|9.07|7.07|9.05|7.05|0
1723756200000|2024-08-15 21:10:00|9.05|7.05|9.05|7.05|9.06|7.06|9.05|7.05|0
1723756500000|2024-08-15 21:15:00|9.06|7.06|9.05|7.05|9.06|7.06|9.05|7.05|0
1723757100000|2024-08-15 21:25:00|9.04|7.04|9.05|7.05|9.05|7.05|9.04|7.04|0
1723758600000|2024-08-15 21:50:00|9.04|7.04|9.04|7.04|9.05|7.05|9.04|7.04|0
1723758900000|2024-08-15 21:55:00|9.03|7.03|9.03|7.03|9.04|7.04|9.03|7.03|0
1723759200000|2024-08-15 22:00:00|9.05|7.05|8.99|6.99|9.07|7.07|8.98|6.98|0
1723759500000|2024-08-15 22:05:00|8.98|6.98|9.04|7.04|9.05|7.05|8.98|6.98|0
1723759800000|2024-08-15 22:10:00|9.03|7.03|9|7|9.04|7.04|8.99|6.99|0
1723760100000|2024-08-15 22:15:00|8.99|6.99|9|7|9.01|7.01|8.99|6.99|0
1723760400000|2024-08-15 22:20:00|8.99|6.99|8.97|6.97|8.99|6.99|8.97|6.97|0
1723760700000|2024-08-15 22:25:00|8.98|6.98|8.94|6.94|8.98|6.98|8.94|6.94|0
1723761000000|2024-08-15 22:30:00|8.95|6.95|8.96|6.96|8.97|6.97|8.95|6.95|0
1723761300000|2024-08-15 22:35:00|8.95|6.95|8.92|6.92|8.96|6.96|8.89|6.89|0
1723761600000|2024-08-15 22:40:00|8.93|6.93|8.94|6.94|8.94|6.94|8.91|6.91|0
1723761900000|2024-08-15 22:45:00|8.95|6.95|8.94|6.94|8.95|6.95|8.93|6.93|0
1723762200000|2024-08-15 22:50:00|8.93|6.93|8.94|6.94|8.94|6.94|8.91|6.91|0
1723762500000|2024-08-15 22:55:00|8.93|6.93|8.92|6.92|8.93|6.93|8.92|6.92|0
1723762800000|2024-08-15 23:00:00|8.91|6.91|8.9|6.9|8.92|6.92|8.9|6.9|0
1723763100000|2024-08-15 23:05:00|8.91|6.91|8.91|6.91|8.92|6.92|8.9|6.9|0
1723763400000|2024-08-15 23:10:00|8.89|6.89|8.88|6.88|8.91|6.91|8.84|6.84|0
1723763700000|2024-08-15 23:15:00|8.87|6.87|8.88|6.88|8.88|6.88|8.86|6.86|0
1723764000000|2024-08-15 23:20:00|8.87|6.87|8.84|6.84|8.88|6.88|8.84|6.84|0
1723764300000|2024-08-15 23:25:00|8.85|6.85|8.85|6.85|8.86|6.86|8.84|6.84|0
1723764600000|2024-08-15 23:30:00|8.84|6.84|8.87|6.87|8.87|6.87|8.84|6.84|0
1723764900000|2024-08-15 23:35:00|8.86|6.86|8.88|6.88|8.88|6.88|8.86|6.86|0
1723765200000|2024-08-15 23:40:00|8.89|6.89|8.9|6.9|8.94|6.94|8.89|6.89|0
1723765500000|2024-08-15 23:45:00|8.91|6.91|8.91|6.91|8.92|6.92|8.9|6.9|0
1723765800000|2024-08-15 23:50:00|8.92|6.92|8.92|6.92|8.93|6.93|8.91|6.91|0
1723766100000|2024-08-15 23:55:00|8.91|6.91|8.9|6.9|8.92|6.92|8.9|6.9|0
1723766400000|2024-08-16 00:00:00|8.89|6.89|8.95|6.95|8.96|6.96|8.89|6.89|0
1723766700000|2024-08-16 00:05:00|8.96|6.96|8.95|6.95|8.98|6.98|8.95|6.95|0
1723767000000|2024-08-16 00:10:00|8.96|6.96|8.95|6.95|8.96|6.96|8.95|6.95|0
1723767300000|2024-08-16 00:15:00|8.85|7.05|8.88|7.08|8.88|7.08|8.84|7.04|0
1723767600000|2024-08-16 00:20:00|8.87|7.07|8.88|7.08|8.88|7.08|8.84|7.04|0
1723767900000|2024-08-16 00:25:00|8.87|7.07|8.9|7.1|8.93|7.13|8.84|7.04|0
1723768200000|2024-08-16 00:30:00|8.91|7.11|8.95|7.15|8.95|7.15|8.89|7.09|0
1723768500000|2024-08-16 00:35:00|8.96|7.16|8.98|7.18|9|7.2|8.94|7.14|0
1723768800000|2024-08-16 00:40:00|8.99|7.19|8.97|7.17|8.99|7.19|8.97|7.17|0
1723769100000|2024-08-16 00:45:00|8.98|7.18|8.96|7.16|8.98|7.18|8.94|7.14|0
1723769400000|2024-08-16 00:50:00|8.97|7.17|8.96|7.16|8.98|7.18|8.94|7.14|0
1723769700000|2024-08-16 00:55:00|8.95|7.15|8.92|7.12|8.96|7.16|8.92|7.12|0
1723770000000|2024-08-16 01:00:00|8.93|7.13|8.94|7.14|8.95|7.15|8.92|7.12|0
1723770300000|2024-08-16 01:05:00|8.93|7.13|8.95|7.15|8.97|7.17|8.93|7.13|0
1723770600000|2024-08-16 01:10:00|8.96|7.16|8.96|7.16|8.97|7.17|8.93|7.13|0
1723770900000|2024-08-16 01:15:00|8.95|7.15|8.93|7.13|8.96|7.16|8.92|7.12|0
1723771200000|2024-08-16 01:20:00|8.92|7.12|8.91|7.11|8.93|7.13|8.9|7.1|0
1723771500000|2024-08-16 01:25:00|8.9|7.1|8.89|7.09|8.91|7.11|8.88|7.08|0
1723771800000|2024-08-16 01:30:00|8.88|7.08|8.88|7.08|8.89|7.09|8.88|7.08|0
1723772100000|2024-08-16 01:35:00|8.9|7.1|8.88|7.08|8.9|7.1|8.88|7.08|0
1723772400000|2024-08-16 01:40:00|8.87|7.07|8.84|7.04|8.88|7.08|8.84|7.04|0
1723772700000|2024-08-16 01:45:00|8.85|7.05|8.88|7.08|8.89|7.09|8.84|7.04|0
1723773000000|2024-08-16 01:50:00|8.89|7.09|8.87|7.07|8.91|7.11|8.87|7.07|0
1723773300000|2024-08-16 01:55:00|8.86|7.06|8.87|7.07|8.87|7.07|8.86|7.06|0
1723773600000|2024-08-16 02:00:00|8.86|7.06|8.86|7.06|8.87|7.07|8.85|7.05|0
1723773900000|2024-08-16 02:05:00|8.87|7.07|8.86|7.06|8.87|7.07|8.85|7.05|0
1723774200000|2024-08-16 02:10:00|8.87|7.07|8.86|7.06|8.88|7.08|8.86|7.06|0
1723774500000|2024-08-16 02:15:00|8.85|7.05|8.83|7.03|8.86|7.06|8.81|7.01|0
1723774800000|2024-08-16 02:20:00|8.84|7.04|8.83|7.03|8.86|7.06|8.82|7.02|0
1723775100000|2024-08-16 02:25:00|8.82|7.02|8.83|7.03|8.85|7.05|8.82|7.02|0
1723775400000|2024-08-16 02:30:00|8.84|7.04|8.85|7.05|8.85|7.05|8.83|7.03|0
1723775700000|2024-08-16 02:35:00|8.84|7.04|8.84|7.04|8.84|7.04|8.83|7.03|0
1723776000000|2024-08-16 02:40:00|8.83|7.03|8.83|7.03|8.84|7.04|8.83|7.03|0
1723776600000|2024-08-16 02:50:00|8.84|7.04|8.84|7.04|8.85|7.05|8.84|7.04|0
1723776900000|2024-08-16 02:55:00|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1723777200000|2024-08-16 03:00:00|8.83|7.03|8.83|7.03|8.84|7.04|8.82|7.02|0
1723777500000|2024-08-16 03:05:00|8.84|7.04|8.83|7.03|8.84|7.04|8.81|7.01|0
1723777800000|2024-08-16 03:10:00|8.82|7.02|8.84|7.04|8.84|7.04|8.81|7.01|0
1723778100000|2024-08-16 03:15:00|8.83|7.03|8.82|7.02|8.84|7.04|8.82|7.02|0
1723778400000|2024-08-16 03:20:00|8.83|7.03|8.84|7.04|8.84|7.04|8.82|7.02|0
1723778700000|2024-08-16 03:25:00|8.83|7.03|8.82|7.02|8.85|7.05|8.82|7.02|0
1723779000000|2024-08-16 03:30:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1723779300000|2024-08-16 03:35:00|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1723779600000|2024-08-16 03:40:00|8.79|6.99|8.8|7|8.81|7.01|8.79|6.99|0
1723779900000|2024-08-16 03:45:00|8.79|6.99|8.79|6.99|8.79|6.99|8.78|6.98|0
1723780200000|2024-08-16 03:50:00|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1723780500000|2024-08-16 03:55:00|8.79|6.99|8.8|7|8.8|7|8.79|6.99|0
1723780800000|2024-08-16 04:00:00|8.81|7.01|8.82|7.02|8.82|7.02|8.81|7.01|0
1723781100000|2024-08-16 04:05:00|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1723781400000|2024-08-16 04:10:00|8.81|7.01|8.86|7.06|8.87|7.07|8.81|7.01|0
1723781700000|2024-08-16 04:15:00|8.87|7.07|8.85|7.05|8.87|7.07|8.84|7.04|0
1723782000000|2024-08-16 04:20:00|8.84|7.04|8.85|7.05|8.86|7.06|8.84|7.04|0
1723782300000|2024-08-16 04:25:00|8.86|7.06|8.82|7.02|8.86|7.06|8.82|7.02|0
1723782600000|2024-08-16 04:30:00|8.83|7.03|8.82|7.02|8.85|7.05|8.82|7.02|0
1723782900000|2024-08-16 04:35:00|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1723783200000|2024-08-16 04:40:00|8.84|7.04|8.83|7.03|8.85|7.05|8.83|7.03|0
1723783500000|2024-08-16 04:45:00|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1723783800000|2024-08-16 04:50:00|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1723784100000|2024-08-16 04:55:00|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1723784400000|2024-08-16 05:00:00|8.82|7.02|8.81|7.01|8.83|7.03|8.8|7|0
1723784700000|2024-08-16 05:05:00|8.82|7.02|8.79|6.99|8.82|7.02|8.79|6.99|0
1723785000000|2024-08-16 05:10:00|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1723785300000|2024-08-16 05:15:00|8.79|6.99|8.77|6.97|8.79|6.99|8.76|6.96|0
1723785600000|2024-08-16 05:20:00|8.78|6.98|8.8|7|8.8|7|8.77|6.97|0
1723785900000|2024-08-16 05:25:00|8.79|6.99|8.77|6.97|8.79|6.99|8.76|6.96|0
1723786200000|2024-08-16 05:30:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1723786500000|2024-08-16 05:35:00|8.74|6.94|8.74|6.94|8.76|6.96|8.74|6.94|0
1723786800000|2024-08-16 05:40:00|8.75|6.95|8.73|6.93|8.75|6.95|8.72|6.92|0
1723787100000|2024-08-16 05:45:00|8.74|6.94|8.7|6.9|8.74|6.94|8.7|6.9|0
1723787400000|2024-08-16 05:50:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1723787700000|2024-08-16 05:55:00|8.72|6.92|8.72|6.92|8.72|6.92|8.71|6.91|0
1723788000000|2024-08-16 06:00:00|8.71|6.91|8.69|6.89|8.72|6.92|8.68|6.88|0
1723788300000|2024-08-16 06:05:00|8.68|6.88|8.68|6.88|8.71|6.91|8.68|6.88|0
1723788600000|2024-08-16 06:10:00|8.69|6.89|8.69|6.89|8.69|6.89|8.68|6.88|0
1723788900000|2024-08-16 06:15:00|8.68|6.88|8.69|6.89|8.7|6.9|8.68|6.88|0
1723789200000|2024-08-16 06:20:00|8.7|6.9|9.08|7.28|9.08|7.28|8.68|6.88|0
1723789500000|2024-08-16 06:25:00|9.09|7.29|9.07|7.27|9.11|7.31|9.07|7.27|0
1723789800000|2024-08-16 06:30:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1723790100000|2024-08-16 06:35:00|9.08|7.28|9.09|7.29|9.1|7.3|9.08|7.28|0
1723790400000|2024-08-16 06:40:00|9.08|7.28|9.09|7.29|9.09|7.29|9.06|7.26|0
1723790700000|2024-08-16 06:45:00|9.1|7.3|9.07|7.27|9.1|7.3|9.06|7.26|0
1723791000000|2024-08-16 06:50:00|9.06|7.26|9.07|7.27|9.08|7.28|9.05|7.25|0
1723791300000|2024-08-16 06:55:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1723791600000|2024-08-16 07:00:00|9.11|7.31|9.09|7.29|9.11|7.31|9.09|7.29|0
1723791900000|2024-08-16 07:05:00|9.1|7.3|9.11|7.31|9.13|7.33|9.09|7.29|0
1723792200000|2024-08-16 07:10:00|9.1|7.3|9.14|7.34|9.14|7.34|9.09|7.29|0
1723792500000|2024-08-16 07:15:00|9.15|7.35|9.14|7.34|9.15|7.35|9.13|7.33|0
1723792800000|2024-08-16 07:20:00|9.15|7.35|9.17|7.37|9.19|7.39|9.14|7.34|0
1723793100000|2024-08-16 07:25:00|9.16|7.36|9.15|7.35|9.17|7.37|9.14|7.34|0
1723793400000|2024-08-16 07:30:00|9.16|7.36|9.17|7.37|9.18|7.38|9.15|7.35|0
1723793700000|2024-08-16 07:35:00|9.18|7.38|9.18|7.38|9.21|7.41|9.16|7.36|0
1723794000000|2024-08-16 07:40:00|9.19|7.39|9.16|7.36|9.19|7.39|9.16|7.36|0
1723794300000|2024-08-16 07:45:00|9.17|7.37|9.2|7.4|9.2|7.4|9.17|7.37|0
1723794600000|2024-08-16 07:50:00|9.21|7.41|9.23|7.43|9.23|7.43|9.19|7.39|0
1723794900000|2024-08-16 07:55:00|9.22|7.42|9.2|7.4|9.23|7.43|9.2|7.4|0
1723795200000|2024-08-16 08:00:00|9.21|7.41|9.18|7.38|9.22|7.42|9.17|7.37|0
1723795500000|2024-08-16 08:05:00|9.17|7.37|9.15|7.35|9.17|7.37|9.13|7.33|0
1723795800000|2024-08-16 08:10:00|9.16|7.36|9.15|7.35|9.17|7.37|9.13|7.33|0
1723796100000|2024-08-16 08:15:00|9.14|7.34|9.15|7.35|9.17|7.37|9.14|7.34|0
1723796400000|2024-08-16 08:20:00|9.14|7.34|9.05|7.25|9.21|7.41|9.05|7.25|0
1723796700000|2024-08-16 08:25:00|9.06|7.26|9.08|7.28|9.11|7.31|9.06|7.26|0
1723797000000|2024-08-16 08:30:00|9.07|7.27|9.09|7.29|9.1|7.3|9.05|7.25|0
1723797300000|2024-08-16 08:35:00|9.1|7.3|9.07|7.27|9.1|7.3|9.05|7.25|0
1723797600000|2024-08-16 08:40:00|9.06|7.26|9.09|7.29|9.13|7.33|9.06|7.26|0
1723797900000|2024-08-16 08:45:00|9.08|7.28|9.07|7.27|9.09|7.29|9.05|7.25|0
1723798200000|2024-08-16 08:50:00|9.06|7.26|9.06|7.26|9.07|7.27|9.06|7.26|0
1723798500000|2024-08-16 08:55:00|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1723798800000|2024-08-16 09:00:00|9.07|7.27|9.04|7.24|9.08|7.28|9.03|7.23|0
1723799100000|2024-08-16 09:05:00|9.03|7.23|9.04|7.24|9.06|7.26|9.02|7.22|0
1723799400000|2024-08-16 09:10:00|9.05|7.25|9.04|7.24|9.05|7.25|9.02|7.22|0
1723799700000|2024-08-16 09:15:00|9.03|7.23|9.05|7.25|9.07|7.27|9.03|7.23|0
1723800000000|2024-08-16 09:20:00|9.04|7.24|9.01|7.21|9.04|7.24|9.01|7.21|0
1723800300000|2024-08-16 09:25:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1723800600000|2024-08-16 09:30:00|9.03|7.23|9.03|7.23|9.08|7.28|9.02|7.22|0
1723800900000|2024-08-16 09:35:00|9.04|7.24|9.04|7.24|9.04|7.24|9.02|7.22|0
1723801200000|2024-08-16 09:40:00|9.02|7.22|9.07|7.27|9.08|7.28|9.02|7.22|0
1723801500000|2024-08-16 09:45:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1723801800000|2024-08-16 09:50:00|9.1|7.3|9.11|7.31|9.12|7.32|9.08|7.28|0
1723802100000|2024-08-16 09:55:00|9.1|7.3|9.11|7.31|9.11|7.31|9.09|7.29|0
1723802400000|2024-08-16 10:00:00|9.12|7.32|9.13|7.33|9.15|7.35|9.11|7.31|0
1723802700000|2024-08-16 10:05:00|9.14|7.34|9.17|7.37|9.18|7.38|9.13|7.33|0
1723803000000|2024-08-16 10:10:00|9.18|7.38|9.23|7.43|9.24|7.44|9.17|7.37|0
1723803300000|2024-08-16 10:15:00|9.24|7.44|9.22|7.42|9.26|7.46|9.21|7.41|0
1723803600000|2024-08-16 10:20:00|9.23|7.43|9.21|7.41|9.23|7.43|9.18|7.38|0
1723803900000|2024-08-16 10:25:00|9.22|7.42|9.22|7.42|9.26|7.46|9.21|7.41|0
1723804200000|2024-08-16 10:30:00|9.21|7.41|9.28|7.48|9.29|7.49|9.2|7.4|0
1723804500000|2024-08-16 10:35:00|9.29|7.49|9.28|7.48|9.3|7.5|9.25|7.45|0
1723804800000|2024-08-16 10:40:00|9.27|7.47|9.24|7.44|9.28|7.48|9.24|7.44|0
1723805100000|2024-08-16 10:45:00|9.25|7.45|9.24|7.44|9.28|7.48|9.24|7.44|0
1723805400000|2024-08-16 10:50:00|9.25|7.45|9.24|7.44|9.27|7.47|9.24|7.44|0
1723805700000|2024-08-16 10:55:00|9.23|7.43|9.21|7.41|9.23|7.43|9.21|7.41|0
1723806000000|2024-08-16 11:00:00|9.22|7.42|9.24|7.44|9.25|7.45|9.2|7.4|0
1723806300000|2024-08-16 11:05:00|9.23|7.43|9.26|7.46|9.29|7.49|9.23|7.43|0
1723806600000|2024-08-16 11:10:00|9.27|7.47|9.28|7.48|9.29|7.49|9.24|7.44|0
1723806900000|2024-08-16 11:15:00|9.27|7.47|9.29|7.49|9.29|7.49|9.26|7.46|0
1723807200000|2024-08-16 11:20:00|9.28|7.48|9.26|7.46|9.29|7.49|9.25|7.45|0
1723807500000|2024-08-16 11:25:00|9.25|7.45|9.28|7.48|9.28|7.48|9.24|7.44|0
1723807800000|2024-08-16 11:30:00|9.29|7.49|9.29|7.49|9.31|7.51|9.26|7.46|0
1723808100000|2024-08-16 11:35:00|9.28|7.48|9.23|7.43|9.29|7.49|9.23|7.43|0
1723808400000|2024-08-16 11:40:00|9.22|7.42|9.31|7.51|9.31|7.51|9.22|7.42|0
1723808700000|2024-08-16 11:45:00|9.32|7.52|9.27|7.47|9.32|7.52|9.26|7.46|0
1723809000000|2024-08-16 11:50:00|9.26|7.46|9.32|7.52|9.33|7.53|9.26|7.46|0
1723809300000|2024-08-16 11:55:00|9.31|7.51|9.32|7.52|9.33|7.53|9.3|7.5|0
1723809600000|2024-08-16 12:00:00|9.3|7.5|9.33|7.53|9.34|7.54|9.29|7.49|0
1723809900000|2024-08-16 12:05:00|9.32|7.52|9.31|7.51|9.34|7.54|9.27|7.47|0
1723810200000|2024-08-16 12:10:00|9.33|7.53|9.37|7.57|9.37|7.57|9.32|7.52|0
1723810500000|2024-08-16 12:15:00|9.39|7.59|9.45|7.65|9.45|7.65|9.39|7.59|0
1723810800000|2024-08-16 12:20:00|9.44|7.64|9.44|7.64|9.47|7.67|9.43|7.63|0
1723811100000|2024-08-16 12:25:00|9.45|7.65|9.44|7.64|9.48|7.68|9.44|7.64|0
1723811400000|2024-08-16 12:30:00|9.47|7.67|9.65|7.85|9.66|7.86|9.45|7.65|0
1723811700000|2024-08-16 12:35:00|9.66|7.86|9.68|7.88|9.68|7.88|9.56|7.76|0
1723812000000|2024-08-16 12:40:00|9.66|7.86|9.37|7.57|9.66|7.86|8.55|6.75|0
1723812300000|2024-08-16 12:45:00|9.36|7.56|9.38|7.58|9.4|7.6|9.32|7.52|0
1723812600000|2024-08-16 12:50:00|9.39|7.59|9.4|7.6|9.46|7.66|9.39|7.59|0
1723812900000|2024-08-16 12:55:00|9.39|7.59|9.35|7.55|9.41|7.61|9.33|7.53|0
1723813200000|2024-08-16 13:00:00|9.36|7.56|9.29|7.49|9.36|7.56|9.29|7.49|0
1723813500000|2024-08-16 13:05:00|9.3|7.5|9.31|7.51|9.32|7.52|9.27|7.47|0
1723813800000|2024-08-16 13:10:00|9.32|7.52|9.29|7.49|9.34|7.54|9.29|7.49|0
1723814100000|2024-08-16 13:15:00|9.28|7.48|9.23|7.43|9.29|7.49|9.23|7.43|0
1723814400000|2024-08-16 13:20:00|9.24|7.44|9.26|7.46|9.26|7.46|9.22|7.42|0
1723814700000|2024-08-16 13:25:00|9.27|7.47|9.22|7.42|9.34|7.54|9.21|7.41|0
1723815000000|2024-08-16 13:30:00|9.17|7.37|9.24|7.44|9.43|7.63|9.14|7.34|0
1723815300000|2024-08-16 13:35:00|9.23|7.43|9.21|7.41|9.26|7.46|9.19|7.39|0
1723815600000|2024-08-16 13:40:00|9.22|7.42|9.21|7.41|9.23|7.43|9.12|7.32|0
1723815900000|2024-08-16 13:45:00|9.2|7.4|9.16|7.36|9.24|7.44|9.14|7.34|0
1723816200000|2024-08-16 13:50:00|9.15|7.35|9.11|7.31|9.17|7.37|9.08|7.28|0
1723816500000|2024-08-16 13:55:00|9.12|7.32|9.13|7.33|9.18|7.38|9.09|7.29|0
1723816800000|2024-08-16 14:00:00|9.12|7.32|9.02|7.22|9.12|7.32|8.95|7.15|0
1723817100000|2024-08-16 14:05:00|9.03|7.23|9.04|7.24|9.08|7.28|8.97|7.17|0
1723817400000|2024-08-16 14:10:00|9.05|7.25|9.03|7.23|9.06|7.26|9.01|7.21|0
1723817700000|2024-08-16 14:15:00|9.02|7.22|8.92|7.12|9.02|7.22|8.92|7.12|0
1723818000000|2024-08-16 14:20:00|8.93|7.13|9|7.2|9|7.2|8.9|7.1|0
1723818300000|2024-08-16 14:25:00|8.99|7.19|9.01|7.21|9.03|7.23|8.97|7.17|0
1723818600000|2024-08-16 14:30:00|8.99|7.19|9.06|7.26|9.08|7.28|8.98|7.18|0
1723818900000|2024-08-16 14:35:00|9.05|7.25|9.04|7.24|9.1|7.3|9|7.2|0
1723819200000|2024-08-16 14:40:00|9.05|7.25|9.09|7.29|9.13|7.33|9.04|7.24|0
1723819500000|2024-08-16 14:45:00|9.1|7.3|9.22|7.42|9.25|7.45|9.04|7.24|0
1723819800000|2024-08-16 14:50:00|9.2|7.4|9.16|7.36|9.2|7.4|9.03|7.23|0
1723820100000|2024-08-16 14:55:00|9.17|7.37|9.15|7.35|9.17|7.37|9.09|7.29|0
1723820400000|2024-08-16 15:00:00|9.16|7.36|9.08|7.28|9.17|7.37|9.08|7.28|0
1723820700000|2024-08-16 15:05:00|9.09|7.29|9.09|7.29|9.14|7.34|9.05|7.25|0
1723821000000|2024-08-16 15:10:00|9.11|7.31|8.95|7.15|9.28|7.48|8.92|7.12|0
1723821300000|2024-08-16 15:15:00|8.94|7.14|8.97|7.17|9.02|7.22|8.93|7.13|0
1723821600000|2024-08-16 15:20:00|8.99|7.19|8.96|7.16|9.04|7.24|8.95|7.15|0
1723821900000|2024-08-16 15:25:00|8.95|7.15|8.92|7.12|8.98|7.18|8.9|7.1|0
1723822200000|2024-08-16 15:30:00|8.91|7.11|8.95|7.15|8.95|7.15|8.89|7.09|0
1723822500000|2024-08-16 15:35:00|8.94|7.14|8.89|7.09|8.94|7.14|8.86|7.06|0
1723822800000|2024-08-16 15:40:00|8.88|7.08|8.74|6.94|9.11|7.31|8.73|6.93|0
1723823100000|2024-08-16 15:45:00|8.73|6.93|8.73|6.93|8.74|6.94|8.7|6.9|0
1723823400000|2024-08-16 15:50:00|8.74|6.94|8.69|6.89|8.78|6.98|8.69|6.89|0
1723823700000|2024-08-16 15:55:00|8.7|6.9|8.69|6.89|8.7|6.9|8.66|6.86|0
1723824000000|2024-08-16 16:00:00|8.71|6.91|8.7|6.9|8.71|6.91|8.67|6.87|0
1723824300000|2024-08-16 16:05:00|8.69|6.89|8.66|6.86|8.72|6.92|8.66|6.86|0
1723824600000|2024-08-16 16:10:00|8.65|6.85|8.58|6.78|8.65|6.85|8.58|6.78|0
1723824900000|2024-08-16 16:15:00|8.57|6.77|8.56|6.76|8.58|6.78|8.54|6.74|0
1723825200000|2024-08-16 16:20:00|8.57|6.77|8.55|6.75|8.59|6.79|8.54|6.74|0
1723825500000|2024-08-16 16:25:00|8.54|6.74|8.58|6.78|8.62|6.82|8.54|6.74|0
1723825800000|2024-08-16 16:30:00|8.6|6.8|8.55|6.75|8.6|6.8|8.54|6.74|0
1723826100000|2024-08-16 16:35:00|8.56|6.76|8.71|6.91|8.8|7|8.52|6.72|0
1723826400000|2024-08-16 16:40:00|8.72|6.92|8.73|6.93|8.75|6.95|8.71|6.91|0
1723826700000|2024-08-16 16:45:00|8.74|6.94|8.71|6.91|8.76|6.96|8.71|6.91|0
1723827000000|2024-08-16 16:50:00|8.7|6.9|8.67|6.87|8.72|6.92|8.67|6.87|0
1723827300000|2024-08-16 16:55:00|8.66|6.86|8.6|6.8|8.68|6.88|8.57|6.77|0
1723827600000|2024-08-16 17:00:00|8.59|6.79|8.64|6.84|8.66|6.86|8.59|6.79|0
1723827900000|2024-08-16 17:05:00|8.65|6.85|8.68|6.88|8.69|6.89|8.62|6.82|0
1723828200000|2024-08-16 17:10:00|8.67|6.87|8.65|6.85|8.68|6.88|8.64|6.84|0
1723828500000|2024-08-16 17:15:00|8.66|6.86|8.76|6.96|8.79|6.99|8.64|6.84|0
1723828800000|2024-08-16 17:20:00|8.77|6.97|8.75|6.95|8.79|6.99|8.75|6.95|0
1723829100000|2024-08-16 17:25:00|8.74|6.94|8.77|6.97|8.81|7.01|8.74|6.94|0
1723829400000|2024-08-16 17:30:00|8.76|6.96|8.77|6.97|8.77|6.97|8.74|6.94|0
1723829700000|2024-08-16 17:35:00|8.76|6.96|8.74|6.94|8.77|6.97|8.74|6.94|0
1723830000000|2024-08-16 17:40:00|8.73|6.93|8.72|6.92|8.77|6.97|8.72|6.92|0
1723830300000|2024-08-16 17:45:00|8.73|6.93|8.76|6.96|8.78|6.98|8.72|6.92|0
1723830600000|2024-08-16 17:50:00|8.77|6.97|8.94|7.14|8.95|7.15|8.72|6.92|0
1723830900000|2024-08-16 17:55:00|8.93|7.13|8.86|7.06|8.93|7.13|8.85|7.05|0
1723831200000|2024-08-16 18:00:00|8.85|7.05|8.92|7.12|8.92|7.12|8.85|7.05|0
1723831500000|2024-08-16 18:05:00|8.93|7.13|9.04|7.24|9.04|7.24|8.92|7.12|0
1723831800000|2024-08-16 18:10:00|9.03|7.23|9.04|7.24|9.06|7.26|9.01|7.21|0
1723832100000|2024-08-16 18:15:00|9.03|7.23|8.97|7.17|9.03|7.23|8.96|7.16|0
1723832400000|2024-08-16 18:20:00|8.96|7.16|9.03|7.23|9.04|7.24|8.96|7.16|0
1723832700000|2024-08-16 18:25:00|9.02|7.22|8.97|7.17|9.03|7.23|8.96|7.16|0
1723833000000|2024-08-16 18:30:00|8.96|7.16|8.96|7.16|8.99|7.19|8.96|7.16|0
1723833300000|2024-08-16 18:35:00|8.95|7.15|8.82|7.02|8.96|7.16|8.79|6.99|0
1723833600000|2024-08-16 18:40:00|8.83|7.03|8.88|7.08|8.88|7.08|8.8|7|0
1723833900000|2024-08-16 18:45:00|8.87|7.07|8.85|7.05|8.89|7.09|8.85|7.05|0
1723834200000|2024-08-16 18:50:00|8.84|7.04|8.8|7|8.87|7.07|8.79|6.99|0
1723834500000|2024-08-16 18:55:00|8.79|6.99|8.77|6.97|8.8|7|8.75|6.95|0
1723834800000|2024-08-16 19:00:00|8.78|6.98|8.79|6.99|8.79|6.99|8.75|6.95|0
1723835100000|2024-08-16 19:05:00|8.78|6.98|8.8|7|8.81|7.01|8.76|6.96|0
1723835400000|2024-08-16 19:10:00|8.81|7.01|8.81|7.01|8.83|7.03|8.79|6.99|0
1723835700000|2024-08-16 19:15:00|8.8|7|8.8|7|8.83|7.03|8.8|7|0
1723836000000|2024-08-16 19:20:00|8.81|7.01|8.83|7.03|8.85|7.05|8.81|7.01|0
1723836300000|2024-08-16 19:25:00|8.84|7.04|8.85|7.05|8.86|7.06|8.81|7.01|0
1723836600000|2024-08-16 19:30:00|8.86|7.06|8.81|7.01|8.87|7.07|8.81|7.01|0
1723836900000|2024-08-16 19:35:00|8.82|7.02|8.82|7.02|8.83|7.03|8.79|6.99|0
1723837200000|2024-08-16 19:40:00|8.81|7.01|8.86|7.06|8.86|7.06|8.8|7|0
1723837500000|2024-08-16 19:45:00|8.85|7.05|8.92|7.12|8.95|7.15|8.85|7.05|0
1723837800000|2024-08-16 19:50:00|8.9|7.1|8.88|7.08|8.93|7.13|8.87|7.07|0
1723838100000|2024-08-16 19:55:00|8.9|7.1|8.82|7.02|8.9|7.1|8.81|7.01|0
1723838400000|2024-08-16 20:00:00|8.84|7.04|8.81|7.01|8.85|7.05|8.8|7|0
1723838700000|2024-08-16 20:05:00|8.8|7|8.8|7|8.82|7.02|8.79|6.99|0
1723839000000|2024-08-16 20:10:00|8.79|6.99|8.78|6.98|8.79|6.99|8.76|6.96|0
1724027100000|2024-08-19 00:25:00|8.49|6.69|8.49|6.69|8.5|6.7|8.48|6.68|0
1724027400000|2024-08-19 00:30:00|8.48|6.68|8.48|6.68|8.5|6.7|8.47|6.67|0
1724027700000|2024-08-19 00:35:00|8.49|6.69|8.48|6.68|8.5|6.7|8.47|6.67|0
1724028000000|2024-08-19 00:40:00|8.49|6.69|8.47|6.67|8.49|6.69|8.46|6.66|0
1724028300000|2024-08-19 00:45:00|8.46|6.66|9.27|7.47|9.33|7.53|8.46|6.66|0
1724028600000|2024-08-19 00:50:00|9.28|7.48|9.27|7.47|9.3|7.5|9.26|7.46|0
1724028900000|2024-08-19 00:55:00|9.28|7.48|9.29|7.49|9.31|7.51|9.28|7.48|0
1724029200000|2024-08-19 01:00:00|9.3|7.5|9.32|7.52|9.33|7.53|9.29|7.49|0
1724029500000|2024-08-19 01:05:00|9.33|7.53|9.32|7.52|9.34|7.54|9.31|7.51|0
1724029800000|2024-08-19 01:10:00|9.31|7.51|9.3|7.5|9.31|7.51|9.29|7.49|0
1724030100000|2024-08-19 01:15:00|9.31|7.51|9.31|7.51|9.34|7.54|9.31|7.51|0
1724030400000|2024-08-19 01:20:00|9.32|7.52|9.31|7.51|9.33|7.53|9.29|7.49|0
1724030700000|2024-08-19 01:25:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1724031000000|2024-08-19 01:30:00|9.33|7.53|9.32|7.52|9.34|7.54|9.31|7.51|0
1724031300000|2024-08-19 01:35:00|9.33|7.53|9.32|7.52|9.35|7.55|9.32|7.52|0
1724031600000|2024-08-19 01:40:00|9.33|7.53|9.3|7.5|9.33|7.53|9.3|7.5|0
1724031900000|2024-08-19 01:45:00|9.31|7.51|9.3|7.5|9.32|7.52|9.29|7.49|0
1724032200000|2024-08-19 01:50:00|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1724032500000|2024-08-19 01:55:00|9.32|7.52|9.29|7.49|9.32|7.52|9.28|7.48|0
1724032800000|2024-08-19 02:00:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1724033100000|2024-08-19 02:05:00|9.27|7.47|9.28|7.48|9.29|7.49|9.27|7.47|0
1724033400000|2024-08-19 02:10:00|9.29|7.49|9.29|7.49|9.3|7.5|9.27|7.47|0
1724033700000|2024-08-19 02:15:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1724034000000|2024-08-19 02:20:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1724034300000|2024-08-19 02:25:00|9.28|7.48|9.26|7.46|9.28|7.48|9.26|7.46|0
1724034600000|2024-08-19 02:30:00|9.27|7.47|9.3|7.5|9.3|7.5|9.27|7.47|0
1724034900000|2024-08-19 02:35:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1724035200000|2024-08-19 02:40:00|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1724035500000|2024-08-19 02:45:00|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1724035800000|2024-08-19 02:50:00|9.27|7.47|9.26|7.46|9.28|7.48|9.26|7.46|0
1724036100000|2024-08-19 02:55:00|9.25|7.45|9.27|7.47|9.27|7.47|9.25|7.45|0
1724036400000|2024-08-19 03:00:00|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1724036700000|2024-08-19 03:05:00|9.25|7.45|9.25|7.45|9.26|7.46|9.25|7.45|0
1724037000000|2024-08-19 03:10:00|9.26|7.46|9.26|7.46|9.27|7.47|9.25|7.45|0
1724037300000|2024-08-19 03:15:00|9.25|7.45|9.26|7.46|9.26|7.46|9.25|7.45|0
1724037600000|2024-08-19 03:20:00|9.25|7.45|9.26|7.46|9.26|7.46|9.25|7.45|0
1724037900000|2024-08-19 03:25:00|9.25|7.45|9.24|7.44|9.26|7.46|9.23|7.43|0
1724038200000|2024-08-19 03:30:00|9.25|7.45|9.22|7.42|9.25|7.45|9.22|7.42|0
1724038500000|2024-08-19 03:35:00|9.21|7.41|9.26|7.46|9.26|7.46|9.21|7.41|0
1724038800000|2024-08-19 03:40:00|9.27|7.47|9.29|7.49|9.3|7.5|9.25|7.45|0
1724039100000|2024-08-19 03:45:00|9.28|7.48|9.29|7.49|9.29|7.49|9.27|7.47|0
1724039400000|2024-08-19 03:50:00|9.28|7.48|9.29|7.49|9.3|7.5|9.27|7.47|0
1724039700000|2024-08-19 03:55:00|9.3|7.5|9.29|7.49|9.31|7.51|9.29|7.49|0
1724040000000|2024-08-19 04:00:00|9.3|7.5|9.31|7.51|9.32|7.52|9.29|7.49|0
1724040300000|2024-08-19 04:05:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1724040600000|2024-08-19 04:10:00|9.3|7.5|9.3|7.5|9.31|7.51|9.3|7.5|0
1724040900000|2024-08-19 04:15:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1724041200000|2024-08-19 04:20:00|9.29|7.49|9.29|7.49|9.31|7.51|9.29|7.49|0
1724041500000|2024-08-19 04:25:00|9.3|7.5|9.3|7.5|9.3|7.5|9.29|7.49|0
1724041800000|2024-08-19 04:30:00|9.31|7.51|9.35|7.55|9.36|7.56|9.31|7.51|0
1724042100000|2024-08-19 04:35:00|9.34|7.54|9.43|7.63|9.47|7.67|9.34|7.54|0
1724042400000|2024-08-19 04:40:00|9.42|7.62|9.45|7.65|9.46|7.66|9.41|7.61|0
1724042700000|2024-08-19 04:45:00|9.44|7.64|9.42|7.62|9.44|7.64|9.41|7.61|0
1724043000000|2024-08-19 04:50:00|9.43|7.63|9.4|7.6|9.44|7.64|9.4|7.6|0
1724043300000|2024-08-19 04:55:00|9.41|7.61|9.41|7.61|9.41|7.61|9.4|7.6|0
1724043600000|2024-08-19 05:00:00|9.4|7.6|9.37|7.57|9.41|7.61|9.36|7.56|0
1724043900000|2024-08-19 05:05:00|9.38|7.58|9.37|7.57|9.39|7.59|9.37|7.57|0
1724044200000|2024-08-19 05:10:00|9.38|7.58|9.39|7.59|9.4|7.6|9.37|7.57|0
1724044500000|2024-08-19 05:15:00|9.38|7.58|9.37|7.57|9.39|7.59|9.36|7.56|0
1724044800000|2024-08-19 05:20:00|9.38|7.58|9.42|7.62|9.44|7.64|9.38|7.58|0
1724045100000|2024-08-19 05:25:00|9.41|7.61|9.45|7.65|9.48|7.68|9.41|7.61|0
1724045400000|2024-08-19 05:30:00|9.46|7.66|9.46|7.66|9.5|7.7|9.42|7.62|0
1724045700000|2024-08-19 05:35:00|9.47|7.67|9.44|7.64|9.48|7.68|9.43|7.63|0
1724046000000|2024-08-19 05:40:00|9.45|7.65|9.41|7.61|9.45|7.65|9.41|7.61|0
1724046300000|2024-08-19 05:45:00|9.42|7.62|9.42|7.62|9.46|7.66|9.42|7.62|0
1724046600000|2024-08-19 05:50:00|9.43|7.63|9.46|7.66|9.46|7.66|9.43|7.63|0
1724046900000|2024-08-19 05:55:00|9.47|7.67|9.47|7.67|9.49|7.69|9.47|7.67|0
1724047200000|2024-08-19 06:00:00|9.45|7.65|9.44|7.64|9.48|7.68|9.43|7.63|0
1724047500000|2024-08-19 06:05:00|9.45|7.65|9.55|7.75|9.55|7.75|9.44|7.64|0
1724047800000|2024-08-19 06:10:00|9.54|7.74|9.52|7.72|9.54|7.74|9.51|7.71|0
1724048100000|2024-08-19 06:15:00|9.53|7.73|9.53|7.73|9.54|7.74|9.5|7.7|0
1724048400000|2024-08-19 06:20:00|9.54|7.74|9.54|7.74|9.55|7.75|9.53|7.73|0
1724048700000|2024-08-19 06:25:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1724049000000|2024-08-19 06:30:00|9.53|7.73|9.7|7.9|9.71|7.91|9.53|7.73|0
1724049300000|2024-08-19 06:35:00|9.69|7.89|9.7|7.9|9.7|7.9|9.68|7.88|0
1724049600000|2024-08-19 06:40:00|9.69|7.89|9.67|7.87|9.69|7.89|9.66|7.86|0
1724049900000|2024-08-19 06:45:00|9.69|7.89|9.69|7.89|9.7|7.9|9.68|7.88|0
1724050200000|2024-08-19 06:50:00|9.68|7.88|9.71|7.91|9.71|7.91|9.68|7.88|0
1724050500000|2024-08-19 06:55:00|9.7|7.9|9.7|7.9|9.71|7.91|9.7|7.9|0
1724050800000|2024-08-19 07:00:00|9.71|7.91|9.66|7.86|9.71|7.91|9.64|7.84|0
1724051100000|2024-08-19 07:05:00|9.67|7.87|9.63|7.83|9.67|7.87|9.62|7.82|0
1724051400000|2024-08-19 07:10:00|9.64|7.84|9.63|7.83|9.64|7.84|9.62|7.82|0
1724051700000|2024-08-19 07:15:00|9.64|7.84|9.64|7.84|9.64|7.84|9.61|7.81|0
1724052000000|2024-08-19 07:20:00|9.63|7.83|9.66|7.86|9.69|7.89|9.63|7.83|0
1724052300000|2024-08-19 07:25:00|9.65|7.85|9.58|7.78|9.65|7.85|9.58|7.78|0
1724052600000|2024-08-19 07:30:00|9.59|7.79|9.58|7.78|9.61|7.81|9.58|7.78|0
1724052900000|2024-08-19 07:35:00|9.59|7.79|9.61|7.81|9.61|7.81|9.58|7.78|0
1724053200000|2024-08-19 07:40:00|9.62|7.82|9.56|7.76|9.62|7.82|9.56|7.76|0
1724053500000|2024-08-19 07:45:00|9.57|7.77|9.59|7.79|9.59|7.79|9.55|7.75|0
1724053800000|2024-08-19 07:50:00|9.58|7.78|9.63|7.83|9.64|7.84|9.58|7.78|0
1724054100000|2024-08-19 07:55:00|9.64|7.84|9.62|7.82|9.65|7.85|9.61|7.81|0
1724054400000|2024-08-19 08:00:00|9.61|7.81|9.68|7.88|9.7|7.9|9.59|7.79|0
1724054700000|2024-08-19 08:05:00|9.69|7.89|9.73|7.93|9.8|8|9.69|7.89|0
1724055000000|2024-08-19 08:10:00|9.72|7.92|9.71|7.91|9.73|7.93|9.69|7.89|0
1724055300000|2024-08-19 08:15:00|9.72|7.92|9.66|7.86|9.72|7.92|9.64|7.84|0
1724055600000|2024-08-19 08:20:00|9.67|7.87|9.64|7.84|9.67|7.87|9.62|7.82|0
1724055900000|2024-08-19 08:25:00|9.65|7.85|9.63|7.83|9.67|7.87|9.63|7.83|0
1724056200000|2024-08-19 08:30:00|9.64|7.84|9.64|7.84|9.65|7.85|9.63|7.83|0
1724056500000|2024-08-19 08:35:00|9.65|7.85|9.64|7.84|9.65|7.85|9.61|7.81|0
1724056800000|2024-08-19 08:40:00|9.63|7.83|9.62|7.82|9.67|7.87|9.62|7.82|0
1724057100000|2024-08-19 08:45:00|9.61|7.81|9.61|7.81|9.61|7.81|9.58|7.78|0
1724057400000|2024-08-19 08:50:00|9.62|7.82|9.59|7.79|9.64|7.84|9.58|7.78|0
1724057700000|2024-08-19 08:55:00|9.58|7.78|9.57|7.77|9.59|7.79|9.56|7.76|0
1724058000000|2024-08-19 09:00:00|9.58|7.78|9.62|7.82|9.62|7.82|9.56|7.76|0
1724058300000|2024-08-19 09:05:00|9.63|7.83|9.63|7.83|9.65|7.85|9.61|7.81|0
1724058600000|2024-08-19 09:10:00|9.64|7.84|9.66|7.86|9.67|7.87|9.64|7.84|0
1724058900000|2024-08-19 09:15:00|9.67|7.87|9.65|7.85|9.67|7.87|9.64|7.84|0
1724059200000|2024-08-19 09:20:00|9.64|7.84|9.63|7.83|9.65|7.85|9.62|7.82|0
1724059500000|2024-08-19 09:25:00|9.62|7.82|9.58|7.78|9.62|7.82|9.58|7.78|0
1724059800000|2024-08-19 09:30:00|9.57|7.77|9.57|7.77|9.59|7.79|9.55|7.75|0
1724060100000|2024-08-19 09:35:00|9.58|7.78|9.57|7.77|9.58|7.78|9.56|7.76|0
1724060400000|2024-08-19 09:40:00|9.58|7.78|9.6|7.8|9.61|7.81|9.58|7.78|0
1724060700000|2024-08-19 09:45:00|9.59|7.79|9.63|7.83|9.64|7.84|9.59|7.79|0
1724061000000|2024-08-19 09:50:00|9.61|7.81|9.6|7.8|9.62|7.82|9.6|7.8|0
1724061300000|2024-08-19 09:55:00|9.61|7.81|9.59|7.79|9.61|7.81|9.57|7.77|0
1724061600000|2024-08-19 10:00:00|9.58|7.78|9.52|7.72|9.58|7.78|9.52|7.72|0
1724061900000|2024-08-19 10:05:00|9.51|7.71|9.52|7.72|9.53|7.73|9.49|7.69|0
1724062200000|2024-08-19 10:10:00|9.51|7.71|9.51|7.71|9.53|7.73|9.51|7.71|0
1724062500000|2024-08-19 10:15:00|9.52|7.72|9.54|7.74|9.55|7.75|9.52|7.72|0
1724062800000|2024-08-19 10:20:00|9.53|7.73|9.52|7.72|9.54|7.74|9.51|7.71|0
1724063100000|2024-08-19 10:25:00|9.51|7.71|9.54|7.74|9.54|7.74|9.5|7.7|0
1724063400000|2024-08-19 10:30:00|9.53|7.73|9.54|7.74|9.55|7.75|9.53|7.73|0
1724063700000|2024-08-19 10:35:00|9.55|7.75|9.56|7.76|9.57|7.77|9.54|7.74|0
1724064000000|2024-08-19 10:40:00|9.55|7.75|9.57|7.77|9.73|7.93|9.55|7.75|0
1724064300000|2024-08-19 10:45:00|9.56|7.76|9.55|7.75|9.57|7.77|9.54|7.74|0
1724064600000|2024-08-19 10:50:00|9.54|7.74|9.58|7.78|9.6|7.8|9.54|7.74|0
1724064900000|2024-08-19 10:55:00|9.59|7.79|9.6|7.8|9.61|7.81|9.58|7.78|0
1724065200000|2024-08-19 11:00:00|9.61|7.81|9.57|7.77|9.61|7.81|9.56|7.76|0
1724065500000|2024-08-19 11:05:00|9.58|7.78|9.55|7.75|9.58|7.78|9.54|7.74|0
1724065800000|2024-08-19 11:10:00|9.54|7.74|9.49|7.69|9.55|7.75|9.48|7.68|0
1724066100000|2024-08-19 11:15:00|9.5|7.7|9.52|7.72|9.52|7.72|9.49|7.69|0
1724066400000|2024-08-19 11:20:00|9.53|7.73|9.52|7.72|9.53|7.73|9.51|7.71|0
1724066700000|2024-08-19 11:25:00|9.51|7.71|9.5|7.7|9.52|7.72|9.5|7.7|0
1724067000000|2024-08-19 11:30:00|9.49|7.69|9.49|7.69|9.5|7.7|9.48|7.68|0
1724067300000|2024-08-19 11:35:00|9.48|7.68|9.51|7.71|9.52|7.72|9.48|7.68|0
1724067600000|2024-08-19 11:40:00|9.52|7.72|9.51|7.71|9.53|7.73|9.5|7.7|0
1724067900000|2024-08-19 11:45:00|9.52|7.72|9.51|7.71|9.52|7.72|9.5|7.7|0
1724068200000|2024-08-19 11:50:00|9.52|7.72|9.51|7.71|9.53|7.73|9.51|7.71|0
1724068500000|2024-08-19 11:55:00|9.52|7.72|9.51|7.71|9.52|7.72|9.5|7.7|0
1724068800000|2024-08-19 12:00:00|9.5|7.7|9.48|7.68|9.52|7.72|9.47|7.67|0
1724069100000|2024-08-19 12:05:00|9.49|7.69|9.49|7.69|9.5|7.7|9.47|7.67|0
1724069400000|2024-08-19 12:10:00|9.48|7.68|9.47|7.67|9.49|7.69|9.46|7.66|0
1724069700000|2024-08-19 12:15:00|9.46|7.66|9.43|7.63|9.47|7.67|9.43|7.63|0
1724070000000|2024-08-19 12:20:00|9.42|7.62|9.42|7.62|9.45|7.65|9.41|7.61|0
1724070300000|2024-08-19 12:25:00|9.43|7.63|9.43|7.63|9.43|7.63|9.41|7.61|0
1724070600000|2024-08-19 12:30:00|9.44|7.64|9.44|7.64|9.45|7.65|9.43|7.63|0
1724070900000|2024-08-19 12:35:00|9.45|7.65|9.45|7.65|9.47|7.67|9.44|7.64|0
1724071200000|2024-08-19 12:40:00|9.46|7.66|9.42|7.62|9.58|7.78|9.42|7.62|0
1724071500000|2024-08-19 12:45:00|9.41|7.61|9.4|7.6|9.42|7.62|9.39|7.59|0
1724071800000|2024-08-19 12:50:00|9.39|7.59|9.41|7.61|9.42|7.62|9.38|7.58|0
1724072100000|2024-08-19 12:55:00|9.42|7.62|9.4|7.6|9.42|7.62|9.4|7.6|0
1724072400000|2024-08-19 13:00:00|9.39|7.59|9.36|7.56|9.41|7.61|9.35|7.55|0
1724072700000|2024-08-19 13:05:00|9.35|7.55|9.33|7.53|9.35|7.55|9.31|7.51|0
1724073000000|2024-08-19 13:10:00|9.32|7.52|9.36|7.56|9.36|7.56|9.32|7.52|0
1724073300000|2024-08-19 13:15:00|9.35|7.55|9.33|7.53|9.36|7.56|9.3|7.5|0
1724073600000|2024-08-19 13:20:00|9.34|7.54|9.38|7.58|9.39|7.59|9.33|7.53|0
1724073900000|2024-08-19 13:25:00|9.39|7.59|9.41|7.61|9.42|7.62|9.38|7.58|0
1724074200000|2024-08-19 13:30:00|9.39|7.59|9.33|7.53|9.42|7.62|9.28|7.48|0
1724074500000|2024-08-19 13:35:00|9.31|7.51|9.38|7.58|9.45|7.65|9.3|7.5|0
1724074800000|2024-08-19 13:40:00|9.37|7.57|9.33|7.53|9.37|7.57|9.26|7.46|0
1724075100000|2024-08-19 13:45:00|9.32|7.52|9.3|7.5|9.35|7.55|9.27|7.47|0
1724075400000|2024-08-19 13:50:00|9.31|7.51|9.38|7.58|9.38|7.58|9.29|7.49|0
1724075700000|2024-08-19 13:55:00|9.39|7.59|9.36|7.56|9.41|7.61|9.34|7.54|0
1724076000000|2024-08-19 14:00:00|9.35|7.55|9.27|7.47|9.4|7.6|9.26|7.46|0
1724076300000|2024-08-19 14:05:00|9.28|7.48|9.18|7.38|9.43|7.63|9.15|7.35|0
1724076600000|2024-08-19 14:10:00|9.16|7.36|9.21|7.41|9.23|7.43|9.14|7.34|0
1724076900000|2024-08-19 14:15:00|9.22|7.42|9.44|7.64|9.47|7.67|9.2|7.4|0
1724077200000|2024-08-19 14:20:00|9.45|7.65|9.07|7.27|9.46|7.66|9.05|7.25|0
1724077500000|2024-08-19 14:25:00|9.06|7.26|8.99|7.19|9.08|7.28|8.97|7.17|0
1724077800000|2024-08-19 14:30:00|8.98|7.18|8.96|7.16|9.01|7.21|8.92|7.12|0
1724078100000|2024-08-19 14:35:00|8.95|7.15|8.95|7.15|8.99|7.19|8.95|7.15|0
1724078400000|2024-08-19 14:40:00|8.96|7.16|8.95|7.15|8.99|7.19|8.91|7.11|0
1724078700000|2024-08-19 14:45:00|8.94|7.14|9.3|7.5|9.3|7.5|8.87|7.07|0
1724079000000|2024-08-19 14:50:00|9.14|7.34|9.03|7.23|9.14|7.34|9.01|7.21|0
1724079300000|2024-08-19 14:55:00|9.04|7.24|9.03|7.23|9.09|7.29|9.03|7.23|0
1724079600000|2024-08-19 15:00:00|9.02|7.22|9|7.2|9.05|7.25|8.99|7.19|0
1724079900000|2024-08-19 15:05:00|9.01|7.21|8.99|7.19|9.02|7.22|8.99|7.19|0
1724080200000|2024-08-19 15:10:00|9|7.2|9.18|7.38|9.19|7.39|8.99|7.19|0
1724080500000|2024-08-19 15:15:00|9.17|7.37|9.19|7.39|9.23|7.43|9.15|7.35|0
1724080800000|2024-08-19 15:20:00|9.18|7.38|9.14|7.34|9.21|7.41|9.14|7.34|0
1724081100000|2024-08-19 15:25:00|9.15|7.35|9.16|7.36|9.17|7.37|9.13|7.33|0
1724081400000|2024-08-19 15:30:00|9.15|7.35|9.12|7.32|9.18|7.38|9.1|7.3|0
1724081700000|2024-08-19 15:35:00|9.11|7.31|9.16|7.36|9.16|7.36|9.1|7.3|0
1724082000000|2024-08-19 15:40:00|9.15|7.35|9.14|7.34|9.17|7.37|9.12|7.32|0
1724082300000|2024-08-19 15:45:00|9.15|7.35|9.14|7.34|9.15|7.35|9.12|7.32|0
1724082600000|2024-08-19 15:50:00|9.13|7.33|9.1|7.3|9.15|7.35|9.08|7.28|0
1724082900000|2024-08-19 15:55:00|9.09|7.29|9.21|7.41|9.28|7.48|9.09|7.29|0
1724083200000|2024-08-19 16:00:00|9.22|7.42|9.22|7.42|9.26|7.46|9.17|7.37|0
1724083500000|2024-08-19 16:05:00|9.21|7.41|9.16|7.36|9.22|7.42|9.16|7.36|0
1724083800000|2024-08-19 16:10:00|9.14|7.34|9.15|7.35|9.16|7.36|9.12|7.32|0
1724084100000|2024-08-19 16:15:00|9.16|7.36|9.12|7.32|9.17|7.37|9.11|7.31|0
1724084400000|2024-08-19 16:20:00|9.11|7.31|9.12|7.32|9.13|7.33|9.1|7.3|0
1724084700000|2024-08-19 16:25:00|9.13|7.33|9.16|7.36|9.19|7.39|9.11|7.31|0
1724085000000|2024-08-19 16:30:00|9.17|7.37|9.19|7.39|9.21|7.41|9.16|7.36|0
1724085300000|2024-08-19 16:35:00|9.18|7.38|9.15|7.35|9.2|7.4|9.14|7.34|0
1724085600000|2024-08-19 16:40:00|9.14|7.34|9.13|7.33|9.14|7.34|9.12|7.32|0
1724085900000|2024-08-19 16:45:00|9.14|7.34|9.12|7.32|9.15|7.35|9.11|7.31|0
1724086200000|2024-08-19 16:50:00|9.11|7.31|9.04|7.24|9.11|7.31|9.03|7.23|0
1724086500000|2024-08-19 16:55:00|9.06|7.26|9.06|7.26|9.07|7.27|9.03|7.23|0
1724086800000|2024-08-19 17:00:00|9.05|7.25|9.19|7.39|9.21|7.41|9.05|7.25|0
1724087100000|2024-08-19 17:05:00|9.18|7.38|9.22|7.42|9.32|7.52|9.18|7.38|0
1724087400000|2024-08-19 17:10:00|9.23|7.43|9.28|7.48|9.29|7.49|9.22|7.42|0
1724087700000|2024-08-19 17:15:00|9.29|7.49|9.11|7.31|9.3|7.5|9.1|7.3|0
1724088000000|2024-08-19 17:20:00|9.12|7.32|9.13|7.33|9.13|7.33|9.11|7.31|0
1724088300000|2024-08-19 17:25:00|9.14|7.34|9.13|7.33|9.14|7.34|9.09|7.29|0
1724088600000|2024-08-19 17:30:00|9.12|7.32|9.12|7.32|9.17|7.37|9.11|7.31|0
1724088900000|2024-08-19 17:35:00|9.11|7.31|9.11|7.31|9.13|7.33|9.1|7.3|0
1724089200000|2024-08-19 17:40:00|9.1|7.3|9.1|7.3|9.12|7.32|9.08|7.28|0
1724089500000|2024-08-19 17:45:00|9.09|7.29|9.09|7.29|9.11|7.31|9.08|7.28|0
1724089800000|2024-08-19 17:50:00|9.22|7.42|9.22|7.42|9.24|7.44|9.21|7.41|0
1724090100000|2024-08-19 17:55:00|9.21|7.41|9.11|7.31|9.21|7.41|9.11|7.31|0
1724090400000|2024-08-19 18:00:00|9.12|7.32|9.1|7.3|9.12|7.32|9.08|7.28|0
1724090700000|2024-08-19 18:05:00|9.09|7.29|9.11|7.31|9.11|7.31|9.08|7.28|0
1724091000000|2024-08-19 18:10:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1724091300000|2024-08-19 18:15:00|9.11|7.31|9.11|7.31|9.13|7.33|9.1|7.3|0
1724091600000|2024-08-19 18:20:00|9.12|7.32|9.1|7.3|9.14|7.34|9.09|7.29|0
1724091900000|2024-08-19 18:25:00|9.11|7.31|9.08|7.28|9.11|7.31|9.07|7.27|0
1724092200000|2024-08-19 18:30:00|9.07|7.27|9.06|7.26|9.08|7.28|9.06|7.26|0
1724092500000|2024-08-19 18:35:00|9.07|7.27|9.06|7.26|9.08|7.28|9.06|7.26|0
1724092800000|2024-08-19 18:40:00|9.04|7.24|8.95|7.15|9.04|7.24|8.94|7.14|0
1724093100000|2024-08-19 18:45:00|8.96|7.16|9.23|7.43|9.23|7.43|8.94|7.14|0
1724093400000|2024-08-19 18:50:00|9.24|7.44|9.23|7.43|9.25|7.45|9.22|7.42|0
1724093700000|2024-08-19 18:55:00|9.24|7.44|9.26|7.46|9.28|7.48|9.23|7.43|0
1724094000000|2024-08-19 19:00:00|9.27|7.47|9.31|7.51|9.31|7.51|9.27|7.47|0
1724094300000|2024-08-19 19:05:00|9.32|7.52|9.15|7.35|9.32|7.52|9.14|7.34|0
1724094600000|2024-08-19 19:10:00|9.16|7.36|9.15|7.35|9.17|7.37|9.15|7.35|0
1724094900000|2024-08-19 19:15:00|9.16|7.36|9.12|7.32|9.16|7.36|9.12|7.32|0
1724095200000|2024-08-19 19:20:00|9.13|7.33|9.13|7.33|9.15|7.35|9.12|7.32|0
1724095500000|2024-08-19 19:25:00|9.12|7.32|9.11|7.31|9.15|7.35|9.1|7.3|0
1724095800000|2024-08-19 19:30:00|9.13|7.33|9.13|7.33|9.14|7.34|9.1|7.3|0
1724096100000|2024-08-19 19:35:00|9.14|7.34|9.13|7.33|9.16|7.36|9.13|7.33|0
1724096400000|2024-08-19 19:40:00|9.14|7.34|9.1|7.3|9.15|7.35|9.1|7.3|0
1724096700000|2024-08-19 19:45:00|9.11|7.31|9.13|7.33|9.13|7.33|9.1|7.3|0
1724097000000|2024-08-19 19:50:00|9.11|7.31|8.97|7.17|9.12|7.32|8.96|7.16|0
1724097300000|2024-08-19 19:55:00|8.95|7.15|8.88|7.08|8.99|7.19|8.88|7.08|0
1724097600000|2024-08-19 20:00:00|8.89|7.09|8.97|7.17|8.97|7.17|8.89|7.09|0
1724097900000|2024-08-19 20:05:00|8.96|7.16|9.22|7.42|9.23|7.43|8.95|7.15|0
1724098200000|2024-08-19 20:10:00|9.23|7.43|9.24|7.44|9.25|7.45|9.23|7.43|0
1724098500000|2024-08-19 20:15:00|9.34|7.34|9.33|7.33|9.34|7.34|9.32|7.32|0
1724098800000|2024-08-19 20:20:00|9.32|7.32|9.32|7.32|9.33|7.33|9.32|7.32|0
1724099100000|2024-08-19 20:25:00|9.31|7.31|9.31|7.31|9.31|7.31|9.3|7.3|0
1724099400000|2024-08-19 20:30:00|9.32|7.32|9.3|7.3|9.32|7.32|9.3|7.3|0
1724099700000|2024-08-19 20:35:00|9.29|7.29|9.3|7.3|9.31|7.31|9.29|7.29|0
1724100000000|2024-08-19 20:40:00|9.31|7.31|9.29|7.29|9.31|7.31|9.29|7.29|0
1724100300000|2024-08-19 20:45:00|9.31|7.31|9.31|7.31|9.31|7.31|9.3|7.3|0
1724100600000|2024-08-19 20:50:00|9.3|7.3|9.31|7.31|9.31|7.31|9.3|7.3|0
1724100900000|2024-08-19 20:55:00|9.32|7.32|9.33|7.33|9.33|7.33|9.32|7.32|0
1724101200000|2024-08-19 21:00:00|9.32|7.32|9.31|7.31|9.32|7.32|9.31|7.31|0
1724101800000|2024-08-19 21:10:00|9.3|7.3|9.3|7.3|9.3|7.3|9.3|7.3|0
1724102100000|2024-08-19 21:15:00|9.31|7.31|9.3|7.3|9.31|7.31|9.3|7.3|0
1724102400000|2024-08-19 21:20:00|9.31|7.31|9.31|7.31|9.31|7.31|9.31|7.31|0
1724102700000|2024-08-19 21:25:00|9.3|7.3|9.3|7.3|9.3|7.3|9.3|7.3|0
1724103900000|2024-08-19 21:45:00|9.31|7.31|9.31|7.31|9.31|7.31|9.31|7.31|0
1724104500000|2024-08-19 21:55:00|9.3|7.3|9.3|7.3|9.3|7.3|9.28|7.28|0
1724104800000|2024-08-19 22:00:00|9.23|7.23|9.23|7.23|9.23|7.23|9.21|7.21|0
1724105100000|2024-08-19 22:05:00|9.22|7.22|9.22|7.22|9.22|7.22|9.21|7.21|0
1724105700000|2024-08-19 22:15:00|9.21|7.21|9.22|7.22|9.22|7.22|9.21|7.21|0
1724106000000|2024-08-19 22:20:00|9.21|7.21|9.21|7.21|9.22|7.22|9.21|7.21|0
1724106300000|2024-08-19 22:25:00|9.2|7.2|9.21|7.21|9.21|7.21|9.2|7.2|0
1724106600000|2024-08-19 22:30:00|9.2|7.2|9.21|7.21|9.21|7.21|9.2|7.2|0
1724106900000|2024-08-19 22:35:00|9.2|7.2|9.2|7.2|9.2|7.2|9.2|7.2|0
1724107200000|2024-08-19 22:40:00|9.21|7.21|9.21|7.21|9.21|7.21|9.2|7.2|0
1724107500000|2024-08-19 22:45:00|9.22|7.22|9.22|7.22|9.24|7.24|9.22|7.22|0
1724107800000|2024-08-19 22:50:00|9.23|7.23|9.22|7.22|9.23|7.23|9.22|7.22|0
1724108100000|2024-08-19 22:55:00|9.23|7.23|9.23|7.23|9.23|7.23|9.22|7.22|0
1724108400000|2024-08-19 23:00:00|9.22|7.22|9.21|7.21|9.22|7.22|9.21|7.21|0
1724108700000|2024-08-19 23:05:00|9.22|7.22|9.22|7.22|9.23|7.23|9.21|7.21|0
1724109000000|2024-08-19 23:10:00|9.21|7.21|9.24|7.24|9.24|7.24|9.21|7.21|0
1724109300000|2024-08-19 23:15:00|9.23|7.23|9.22|7.22|9.24|7.24|9.22|7.22|0
1724109600000|2024-08-19 23:20:00|9.23|7.23|9.23|7.23|9.24|7.24|9.23|7.23|0
1724109900000|2024-08-19 23:25:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1724110200000|2024-08-19 23:30:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1724110500000|2024-08-19 23:35:00|9.22|7.22|9.23|7.23|9.23|7.23|9.22|7.22|0
1724110800000|2024-08-19 23:40:00|9.22|7.22|9.23|7.23|9.23|7.23|9.22|7.22|0
1724111100000|2024-08-19 23:45:00|9.22|7.22|9.23|7.23|9.23|7.23|9.22|7.22|0
1724111400000|2024-08-19 23:50:00|9.22|7.22|9.24|7.24|9.25|7.25|9.22|7.22|0
1724111700000|2024-08-19 23:55:00|9.23|7.23|9.24|7.24|9.24|7.24|9.23|7.23|0
1724112000000|2024-08-20 00:00:00|9.23|7.23|9.24|7.24|9.25|7.25|9.23|7.23|0
1724112300000|2024-08-20 00:05:00|9.23|7.23|9.22|7.22|9.24|7.24|9.22|7.22|0
1724112600000|2024-08-20 00:10:00|9.23|7.23|9.23|7.23|9.24|7.24|9.22|7.22|0
1724112900000|2024-08-20 00:15:00|9.13|7.33|9.14|7.34|9.14|7.34|9.13|7.33|0
1724113200000|2024-08-20 00:20:00|9.13|7.33|9.13|7.33|9.13|7.33|9.12|7.32|0
1724113500000|2024-08-20 00:25:00|9.12|7.32|9.19|7.39|9.2|7.4|9.12|7.32|0
1724113800000|2024-08-20 00:30:00|9.2|7.4|9.21|7.41|9.22|7.42|9.19|7.39|0
1724114100000|2024-08-20 00:35:00|9.22|7.42|9.21|7.41|9.22|7.42|9.2|7.4|0
1724114400000|2024-08-20 00:40:00|9.2|7.4|9.21|7.41|9.21|7.41|9.2|7.4|0
1724114700000|2024-08-20 00:45:00|9.22|7.42|9.2|7.4|9.22|7.42|9.2|7.4|0
1724115000000|2024-08-20 00:50:00|9.21|7.41|9.2|7.4|9.21|7.41|9.2|7.4|0
1724115300000|2024-08-20 00:55:00|9.21|7.41|9.19|7.39|9.21|7.41|9.19|7.39|0
1724115600000|2024-08-20 01:00:00|9.2|7.4|9.2|7.4|9.21|7.41|9.19|7.39|0
1724115900000|2024-08-20 01:05:00|9.21|7.41|9.23|7.43|9.25|7.45|9.2|7.4|0
1724116200000|2024-08-20 01:10:00|9.22|7.42|9.21|7.41|9.22|7.42|9.19|7.39|0
1724116500000|2024-08-20 01:15:00|9.2|7.4|9.18|7.38|9.2|7.4|9.18|7.38|0
1724116800000|2024-08-20 01:20:00|9.17|7.37|9.18|7.38|9.2|7.4|9.17|7.37|0
1724117100000|2024-08-20 01:25:00|9.19|7.39|9.19|7.39|9.19|7.39|9.18|7.38|0
1724117400000|2024-08-20 01:30:00|9.2|7.4|9.16|7.36|9.2|7.4|9.15|7.35|0
1724117700000|2024-08-20 01:35:00|9.17|7.37|9.16|7.36|9.17|7.37|9.16|7.36|0
1724118000000|2024-08-20 01:40:00|9.15|7.35|9.15|7.35|9.15|7.35|9.15|7.35|0
1724118300000|2024-08-20 01:45:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1724118600000|2024-08-20 01:50:00|9.15|7.35|9.16|7.36|9.16|7.36|9.15|7.35|0
1724118900000|2024-08-20 01:55:00|9.15|7.35|9.14|7.34|9.16|7.36|9.14|7.34|0
1724119200000|2024-08-20 02:00:00|9.15|7.35|9.15|7.35|9.15|7.35|9.14|7.34|0
1724119500000|2024-08-20 02:05:00|9.14|7.34|9.14|7.34|9.15|7.35|9.13|7.33|0
1724119800000|2024-08-20 02:10:00|9.13|7.33|9.11|7.31|9.14|7.34|9.11|7.31|0
1724120100000|2024-08-20 02:15:00|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1724120400000|2024-08-20 02:20:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1724120700000|2024-08-20 02:25:00|9.12|7.32|9.1|7.3|9.12|7.32|9.1|7.3|0
1724121000000|2024-08-20 02:30:00|9.11|7.31|9.07|7.27|9.11|7.31|9.06|7.26|0
1724121300000|2024-08-20 02:35:00|9.08|7.28|9.07|7.27|9.08|7.28|9.06|7.26|0
1724121600000|2024-08-20 02:40:00|9.08|7.28|9.08|7.28|9.09|7.29|9.07|7.27|0
1724121900000|2024-08-20 02:45:00|9.07|7.27|9.06|7.26|9.08|7.28|9.06|7.26|0
1724122200000|2024-08-20 02:50:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1724122500000|2024-08-20 02:55:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1724122800000|2024-08-20 03:00:00|9.06|7.26|9.08|7.28|9.08|7.28|9.06|7.26|0
1724123100000|2024-08-20 03:05:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1724123700000|2024-08-20 03:15:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1724124000000|2024-08-20 03:20:00|9.11|7.31|9.12|7.32|9.13|7.33|9.11|7.31|0
1724124300000|2024-08-20 03:25:00|9.13|7.33|9.13|7.33|9.15|7.35|9.13|7.33|0
1724124600000|2024-08-20 03:30:00|9.14|7.34|9.15|7.35|9.16|7.36|9.14|7.34|0
1724124900000|2024-08-20 03:35:00|9.16|7.36|9.18|7.38|9.18|7.38|9.16|7.36|0
1724125200000|2024-08-20 03:40:00|9.17|7.37|9.22|7.42|9.25|7.45|9.17|7.37|0
1724125500000|2024-08-20 03:45:00|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1724125800000|2024-08-20 03:50:00|9.23|7.43|9.23|7.43|9.24|7.44|9.23|7.43|0
1724126100000|2024-08-20 03:55:00|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1724126400000|2024-08-20 04:00:00|9.24|7.44|9.22|7.42|9.24|7.44|9.21|7.41|0
1724126700000|2024-08-20 04:05:00|9.21|7.41|9.22|7.42|9.23|7.43|9.21|7.41|0
1724127000000|2024-08-20 04:10:00|9.21|7.41|9.18|7.38|9.21|7.41|9.18|7.38|0
1724127300000|2024-08-20 04:15:00|9.19|7.39|9.17|7.37|9.19|7.39|9.17|7.37|0
1724127600000|2024-08-20 04:20:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1724128200000|2024-08-20 04:30:00|9.19|7.39|9.2|7.4|9.2|7.4|9.18|7.38|0
1724128500000|2024-08-20 04:35:00|9.19|7.39|9.2|7.4|9.21|7.41|9.19|7.39|0
1724128800000|2024-08-20 04:40:00|9.21|7.41|9.21|7.41|9.23|7.43|9.21|7.41|0
1724129100000|2024-08-20 04:45:00|9.22|7.42|9.19|7.39|9.22|7.42|9.19|7.39|0
1724129400000|2024-08-20 04:50:00|9.2|7.4|9.2|7.4|9.2|7.4|9.19|7.39|0
1724129700000|2024-08-20 04:55:00|9.19|7.39|9.19|7.39|9.2|7.4|9.19|7.39|0
1724130000000|2024-08-20 05:00:00|9.2|7.4|9.19|7.39|9.21|7.41|9.18|7.38|0
1724130300000|2024-08-20 05:05:00|9.2|7.4|9.19|7.39|9.21|7.41|9.19|7.39|0
1724130600000|2024-08-20 05:10:00|9.2|7.4|9.2|7.4|9.2|7.4|9.19|7.39|0
1724130900000|2024-08-20 05:15:00|9.19|7.39|9.17|7.37|9.2|7.4|9.17|7.37|0
1724131200000|2024-08-20 05:20:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1724131500000|2024-08-20 05:25:00|9.17|7.37|9.16|7.36|9.18|7.38|9.15|7.35|0
1724131800000|2024-08-20 05:30:00|9.17|7.37|9.17|7.37|9.18|7.38|9.16|7.36|0
1724132100000|2024-08-20 05:35:00|9.16|7.36|9.17|7.37|9.17|7.37|9.16|7.36|0
1724132400000|2024-08-20 05:40:00|9.16|7.36|9.18|7.38|9.18|7.38|9.16|7.36|0
1724132700000|2024-08-20 05:45:00|9.19|7.39|9.18|7.38|9.19|7.39|9.17|7.37|0
1724133000000|2024-08-20 05:50:00|9.17|7.37|9.16|7.36|9.18|7.38|9.16|7.36|0
1724133300000|2024-08-20 05:55:00|9.17|7.37|9.16|7.36|9.19|7.39|9.15|7.35|0
1724133600000|2024-08-20 06:00:00|9.17|7.37|9.17|7.37|9.19|7.39|9.16|7.36|0
1724133900000|2024-08-20 06:05:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1724134200000|2024-08-20 06:10:00|9.18|7.38|9.18|7.38|9.19|7.39|9.17|7.37|0
1724134500000|2024-08-20 06:15:00|9.19|7.39|9.17|7.37|9.19|7.39|9.16|7.36|0
1724134800000|2024-08-20 06:20:00|9.16|7.36|9.18|7.38|9.2|7.4|9.16|7.36|0
1724135100000|2024-08-20 06:25:00|9.17|7.37|8.79|6.99|9.32|7.52|8.79|6.99|0
1724135400000|2024-08-20 06:30:00|8.78|6.98|8.76|6.96|8.78|6.98|8.76|6.96|0
1724135700000|2024-08-20 06:35:00|8.75|6.95|8.73|6.93|8.76|6.96|8.72|6.92|0
1724136000000|2024-08-20 06:40:00|8.74|6.94|8.74|6.94|8.75|6.95|8.74|6.94|0
1724136300000|2024-08-20 06:45:00|8.73|6.93|8.74|6.94|8.75|6.95|8.73|6.93|0
1724136600000|2024-08-20 06:50:00|8.73|6.93|8.74|6.94|8.74|6.94|8.72|6.92|0
1724136900000|2024-08-20 06:55:00|8.73|6.93|8.74|6.94|8.74|6.94|8.73|6.93|0
1724137200000|2024-08-20 07:00:00|8.75|6.95|8.73|6.93|8.75|6.95|8.71|6.91|0
1724137500000|2024-08-20 07:05:00|8.74|6.94|8.74|6.94|8.77|6.97|8.72|6.92|0
1724137800000|2024-08-20 07:10:00|8.75|6.95|8.74|6.94|8.76|6.96|8.72|6.92|0
1724138100000|2024-08-20 07:15:00|8.73|6.93|8.69|6.89|8.73|6.93|8.68|6.88|0
1724138400000|2024-08-20 07:20:00|8.7|6.9|8.7|6.9|8.71|6.91|8.69|6.89|0
1724138700000|2024-08-20 07:25:00|8.69|6.89|8.67|6.87|8.7|6.9|8.66|6.86|0
1724139000000|2024-08-20 07:30:00|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1724139300000|2024-08-20 07:35:00|8.68|6.88|8.69|6.89|8.69|6.89|8.66|6.86|0
1724139600000|2024-08-20 07:40:00|8.7|6.9|8.69|6.89|8.7|6.9|8.68|6.88|0
1724139900000|2024-08-20 07:45:00|8.68|6.88|8.66|6.86|8.68|6.88|8.64|6.84|0
1724140200000|2024-08-20 07:50:00|8.67|6.87|8.67|6.87|8.68|6.88|8.66|6.86|0
1724140500000|2024-08-20 07:55:00|8.68|6.88|8.67|6.87|8.69|6.89|8.66|6.86|0
1724140800000|2024-08-20 08:00:00|8.68|6.88|8.71|6.91|8.72|6.92|8.68|6.88|0
1724141100000|2024-08-20 08:05:00|8.7|6.9|8.67|6.87|8.7|6.9|8.67|6.87|0
1724141400000|2024-08-20 08:10:00|8.68|6.88|8.71|6.91|8.72|6.92|8.66|6.86|0
1724141700000|2024-08-20 08:15:00|8.7|6.9|8.71|6.91|8.71|6.91|8.69|6.89|0
1724142000000|2024-08-20 08:20:00|8.72|6.92|8.75|6.95|8.76|6.96|8.72|6.92|0
1724142300000|2024-08-20 08:25:00|8.74|6.94|8.76|6.96|8.76|6.96|8.74|6.94|0
1724142600000|2024-08-20 08:30:00|8.75|6.95|8.79|6.99|8.79|6.99|8.75|6.95|0
1724142900000|2024-08-20 08:35:00|8.8|7|8.82|7.02|8.82|7.02|8.79|6.99|0
1724143200000|2024-08-20 08:40:00|8.84|7.04|8.85|7.05|8.87|7.07|8.82|7.02|0
1724143500000|2024-08-20 08:45:00|8.86|7.06|8.81|7.01|8.86|7.06|8.81|7.01|0
1724143800000|2024-08-20 08:50:00|8.82|7.02|8.78|6.98|8.82|7.02|8.78|6.98|0
1724144100000|2024-08-20 08:55:00|8.79|6.99|8.76|6.96|8.79|6.99|8.75|6.95|0
1724144400000|2024-08-20 09:00:00|8.75|6.95|8.73|6.93|8.76|6.96|8.72|6.92|0
1724144700000|2024-08-20 09:05:00|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1724145000000|2024-08-20 09:10:00|8.73|6.93|8.74|6.94|8.75|6.95|8.73|6.93|0
1724145300000|2024-08-20 09:15:00|8.73|6.93|8.7|6.9|8.73|6.93|8.7|6.9|0
1724145600000|2024-08-20 09:20:00|8.71|6.91|8.72|6.92|8.74|6.94|8.71|6.91|0
1724145900000|2024-08-20 09:25:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1724146200000|2024-08-20 09:30:00|8.72|6.92|8.71|6.91|8.73|6.93|8.71|6.91|0
1724146500000|2024-08-20 09:35:00|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1724146800000|2024-08-20 09:40:00|8.7|6.9|8.86|7.06|8.86|7.06|8.7|6.9|0
1724147100000|2024-08-20 09:45:00|8.85|7.05|8.8|7|8.86|7.06|8.78|6.98|0
1724147400000|2024-08-20 09:50:00|8.81|7.01|8.82|7.02|8.82|7.02|8.8|7|0
1724147700000|2024-08-20 09:55:00|8.81|7.01|8.82|7.02|8.83|7.03|8.8|7|0
1724148000000|2024-08-20 10:00:00|8.83|7.03|8.83|7.03|8.86|7.06|8.82|7.02|0
1724148300000|2024-08-20 10:05:00|8.82|7.02|8.81|7.01|8.84|7.04|8.8|7|0
1724148600000|2024-08-20 10:10:00|8.8|7|8.81|7.01|8.83|7.03|8.8|7|0
1724148900000|2024-08-20 10:15:00|8.8|7|8.81|7.01|8.81|7.01|8.79|6.99|0
1724149200000|2024-08-20 10:20:00|8.82|7.02|8.79|6.99|8.82|7.02|8.78|6.98|0
1724149500000|2024-08-20 10:25:00|8.8|7|8.8|7|8.8|7|8.78|6.98|0
1724149800000|2024-08-20 10:30:00|8.81|7.01|8.79|6.99|8.81|7.01|8.78|6.98|0
1724150100000|2024-08-20 10:35:00|8.78|6.98|8.78|6.98|8.78|6.98|8.77|6.97|0
1724150400000|2024-08-20 10:40:00|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1724150700000|2024-08-20 10:45:00|8.77|6.97|8.75|6.95|8.77|6.97|8.74|6.94|0
1724151000000|2024-08-20 10:50:00|8.76|6.96|8.77|6.97|8.77|6.97|8.75|6.95|0
1724151300000|2024-08-20 10:55:00|8.76|6.96|8.78|6.98|8.79|6.99|8.76|6.96|0
1724151600000|2024-08-20 11:00:00|8.77|6.97|8.74|6.94|8.78|6.98|8.73|6.93|0
1724151900000|2024-08-20 11:05:00|8.75|6.95|8.76|6.96|8.76|6.96|8.74|6.94|0
1724152200000|2024-08-20 11:10:00|8.75|6.95|8.77|6.97|8.77|6.97|8.74|6.94|0
1724152500000|2024-08-20 11:15:00|8.76|6.96|8.77|6.97|8.78|6.98|8.76|6.96|0
1724152800000|2024-08-20 11:20:00|8.78|6.98|8.79|6.99|8.79|6.99|8.77|6.97|0
1724153100000|2024-08-20 11:25:00|8.77|6.97|8.79|6.99|8.79|6.99|8.77|6.97|0
1724153400000|2024-08-20 11:30:00|8.8|7|8.81|7.01|8.81|7.01|8.78|6.98|0
1724153700000|2024-08-20 11:35:00|8.8|7|8.77|6.97|8.81|7.01|8.77|6.97|0
1724154000000|2024-08-20 11:40:00|8.78|6.98|8.77|6.97|8.78|6.98|8.76|6.96|0
1724154300000|2024-08-20 11:45:00|8.76|6.96|8.84|7.04|8.84|7.04|8.76|6.96|0
1724154600000|2024-08-20 11:50:00|8.83|7.03|8.84|7.04|8.86|7.06|8.83|7.03|0
1724154900000|2024-08-20 11:55:00|8.83|7.03|8.84|7.04|8.86|7.06|8.83|7.03|0
1724155200000|2024-08-20 12:00:00|8.83|7.03|8.85|7.05|8.85|7.05|8.82|7.02|0
1724155500000|2024-08-20 12:05:00|8.84|7.04|8.82|7.02|8.85|7.05|8.82|7.02|0
1724155800000|2024-08-20 12:10:00|8.81|7.01|8.84|7.04|8.84|7.04|8.81|7.01|0
1724156100000|2024-08-20 12:15:00|8.83|7.03|8.85|7.05|8.85|7.05|8.82|7.02|0
1724156400000|2024-08-20 12:20:00|8.84|7.04|8.86|7.06|8.87|7.07|8.84|7.04|0
1724156700000|2024-08-20 12:25:00|8.87|7.07|8.85|7.05|8.87|7.07|8.85|7.05|0
1724157000000|2024-08-20 12:30:00|8.86|7.06|8.89|7.09|8.89|7.09|8.85|7.05|0
1724157300000|2024-08-20 12:35:00|8.9|7.1|8.83|7.03|8.9|7.1|8.75|6.95|0
1724157600000|2024-08-20 12:40:00|8.84|7.04|8.84|7.04|8.84|7.04|8.82|7.02|0
1724157900000|2024-08-20 12:45:00|8.83|7.03|8.84|7.04|8.85|7.05|8.83|7.03|0
1724158200000|2024-08-20 12:50:00|8.85|7.05|8.85|7.05|8.85|7.05|8.84|7.04|0
1724158500000|2024-08-20 12:55:00|8.86|7.06|8.84|7.04|8.86|7.06|8.84|7.04|0
1724158800000|2024-08-20 13:00:00|8.83|7.03|8.88|7.08|8.88|7.08|8.83|7.03|0
1724159100000|2024-08-20 13:05:00|8.89|7.09|8.91|7.11|8.91|7.11|8.88|7.08|0
1724159400000|2024-08-20 13:10:00|8.9|7.1|8.88|7.08|8.91|7.11|8.88|7.08|0
1724159700000|2024-08-20 13:15:00|8.89|7.09|8.91|7.11|8.91|7.11|8.88|7.08|0
1724160000000|2024-08-20 13:20:00|8.9|7.1|8.91|7.11|8.91|7.11|8.89|7.09|0
1724160300000|2024-08-20 13:25:00|8.9|7.1|8.91|7.11|8.92|7.12|8.9|7.1|0
1724160600000|2024-08-20 13:30:00|8.9|7.1|8.82|7.02|8.91|7.11|8.81|7.01|0
1724160900000|2024-08-20 13:35:00|8.83|7.03|8.81|7.01|8.83|7.03|8.78|6.98|0
1724161200000|2024-08-20 13:40:00|8.8|7|8.74|6.94|8.8|7|8.74|6.94|0
1724161500000|2024-08-20 13:45:00|8.73|6.93|8.73|6.93|8.77|6.97|8.72|6.92|0
1724161800000|2024-08-20 13:50:00|8.72|6.92|8.69|6.89|8.74|6.94|8.69|6.89|0
1724162100000|2024-08-20 13:55:00|8.68|6.88|8.63|6.83|8.68|6.88|8.61|6.81|0
1724162400000|2024-08-20 14:00:00|8.62|6.82|8.71|6.91|8.73|6.93|8.62|6.82|0
1724162700000|2024-08-20 14:05:00|8.7|6.9|8.7|6.9|8.72|6.92|8.69|6.89|0
1724163000000|2024-08-20 14:10:00|8.71|6.91|8.85|7.05|8.91|7.11|8.71|6.91|0
1724163300000|2024-08-20 14:15:00|8.87|7.07|8.92|7.12|8.95|7.15|8.87|7.07|0
1724163600000|2024-08-20 14:20:00|8.93|7.13|8.93|7.13|8.95|7.15|8.89|7.09|0
1724163900000|2024-08-20 14:25:00|8.94|7.14|8.91|7.11|8.96|7.16|8.89|7.09|0
1724164200000|2024-08-20 14:30:00|8.92|7.12|8.92|7.12|8.96|7.16|8.89|7.09|0
1724164500000|2024-08-20 14:35:00|8.93|7.13|9.06|7.26|9.07|7.27|8.93|7.13|0
1724164800000|2024-08-20 14:40:00|9.05|7.25|9.11|7.31|9.11|7.31|8.99|7.19|0
1724165100000|2024-08-20 14:45:00|9.1|7.3|8.85|7.05|9.1|7.3|8.72|6.92|0
1724165400000|2024-08-20 14:50:00|8.86|7.06|8.83|7.03|8.87|7.07|8.81|7.01|0
1724165700000|2024-08-20 14:55:00|8.84|7.04|8.91|7.11|8.94|7.14|8.81|7.01|0
1724166000000|2024-08-20 15:00:00|8.92|7.12|8.92|7.12|8.94|7.14|8.89|7.09|0
1724166300000|2024-08-20 15:05:00|8.93|7.13|8.89|7.09|8.93|7.13|8.87|7.07|0
1724166600000|2024-08-20 15:10:00|8.9|7.1|8.94|7.14|8.94|7.14|8.89|7.09|0
1724166900000|2024-08-20 15:15:00|8.93|7.13|8.9|7.1|8.94|7.14|8.89|7.09|0
1724167200000|2024-08-20 15:20:00|8.92|7.12|8.89|7.09|8.92|7.12|8.87|7.07|0
1724167500000|2024-08-20 15:25:00|8.9|7.1|9.28|7.48|9.28|7.48|8.83|7.03|0
1724167800000|2024-08-20 15:30:00|9.29|7.49|9.23|7.43|9.3|7.5|9.21|7.41|0
1724168100000|2024-08-20 15:35:00|9.24|7.44|9.19|7.39|9.25|7.45|9.16|7.36|0
1724168400000|2024-08-20 15:40:00|9.18|7.38|9.26|7.46|9.28|7.48|9.17|7.37|0
1724168700000|2024-08-20 15:45:00|9.25|7.45|9.28|7.48|9.3|7.5|9.25|7.45|0
1724169000000|2024-08-20 15:50:00|9.27|7.47|9.15|7.35|9.28|7.48|9.15|7.35|0
1724169300000|2024-08-20 15:55:00|9.16|7.36|9.04|7.24|9.17|7.37|9.04|7.24|0
1724169600000|2024-08-20 16:00:00|9.05|7.25|9.07|7.27|9.1|7.3|9.02|7.22|0
1724169900000|2024-08-20 16:05:00|9.06|7.26|9.32|7.52|9.34|7.54|9.05|7.25|0
1724170200000|2024-08-20 16:10:00|9.31|7.51|9.37|7.57|9.37|7.57|9.3|7.5|0
1724170500000|2024-08-20 16:15:00|9.36|7.56|9.49|7.69|9.49|7.69|9.31|7.51|0
1724170800000|2024-08-20 16:20:00|9.48|7.68|9.48|7.68|9.51|7.71|9.43|7.63|0
1724171100000|2024-08-20 16:25:00|9.49|7.69|9.44|7.64|9.49|7.69|9.43|7.63|0
1724171400000|2024-08-20 16:30:00|9.45|7.65|9.45|7.65|9.48|7.68|9.42|7.62|0
1724171700000|2024-08-20 16:35:00|9.46|7.66|9.44|7.64|9.5|7.7|9.43|7.63|0
1724172000000|2024-08-20 16:40:00|9.45|7.65|9.46|7.66|9.48|7.68|9.43|7.63|0
1724172300000|2024-08-20 16:45:00|9.47|7.67|9.43|7.63|9.48|7.68|9.43|7.63|0
1724172600000|2024-08-20 16:50:00|9.42|7.62|9.49|7.69|9.51|7.71|9.41|7.61|0
1724172900000|2024-08-20 16:55:00|9.5|7.7|9.54|7.74|9.54|7.74|9.49|7.69|0
1724173200000|2024-08-20 17:00:00|9.55|7.75|9.5|7.7|9.68|7.88|9.35|7.55|0
1724173500000|2024-08-20 17:05:00|9.49|7.69|9.39|7.59|9.52|7.72|9.38|7.58|0
1724173800000|2024-08-20 17:10:00|9.38|7.58|9.43|7.63|9.45|7.65|9.38|7.58|0
1724174100000|2024-08-20 17:15:00|9.44|7.64|9.41|7.61|9.45|7.65|9.39|7.59|0
1724174400000|2024-08-20 17:20:00|9.42|7.62|9.42|7.62|9.45|7.65|9.41|7.61|0
1724174700000|2024-08-20 17:25:00|9.43|7.63|9.39|7.59|9.44|7.64|9.37|7.57|0
1724175000000|2024-08-20 17:30:00|9.38|7.58|9.4|7.6|9.42|7.62|9.38|7.58|0
1724175300000|2024-08-20 17:35:00|9.41|7.61|9.41|7.61|9.47|7.67|9.41|7.61|0
1724175600000|2024-08-20 17:40:00|9.42|7.62|9.37|7.57|9.42|7.62|9.36|7.56|0
1724175900000|2024-08-20 17:45:00|9.38|7.58|9.35|7.55|9.39|7.59|9.33|7.53|0
1724176200000|2024-08-20 17:50:00|9.36|7.56|9.36|7.56|9.37|7.57|9.33|7.53|0
1724176500000|2024-08-20 17:55:00|9.37|7.57|9.36|7.56|9.37|7.57|9.35|7.55|0
1724176800000|2024-08-20 18:00:00|9.37|7.57|9.31|7.51|9.38|7.58|9.31|7.51|0
1724177100000|2024-08-20 18:05:00|9.32|7.52|9.28|7.48|9.32|7.52|9.26|7.46|0
1724177400000|2024-08-20 18:10:00|9.29|7.49|9.21|7.41|9.29|7.49|9.2|7.4|0
1724177700000|2024-08-20 18:15:00|9.2|7.4|9.15|7.35|9.2|7.4|9.15|7.35|0
1724178000000|2024-08-20 18:20:00|9.16|7.36|9.1|7.3|9.17|7.37|9.1|7.3|0
1724178300000|2024-08-20 18:25:00|9.11|7.31|9.16|7.36|9.17|7.37|9.11|7.31|0
1724178600000|2024-08-20 18:30:00|9.17|7.37|9.17|7.37|9.17|7.37|9.14|7.34|0
1724178900000|2024-08-20 18:35:00|9.16|7.36|9.15|7.35|9.18|7.38|9.14|7.34|0
1724179200000|2024-08-20 18:40:00|9.16|7.36|9.18|7.38|9.18|7.38|9.14|7.34|0
1724179500000|2024-08-20 18:45:00|9.19|7.39|9.18|7.38|9.21|7.41|9.17|7.37|0
1724179800000|2024-08-20 18:50:00|9.19|7.39|9.21|7.41|9.26|7.46|9.16|7.36|0
1724180100000|2024-08-20 18:55:00|9.22|7.42|9.18|7.38|9.61|7.81|9.16|7.36|0
1724180400000|2024-08-20 19:00:00|9.17|7.37|9.17|7.37|9.2|7.4|9.16|7.36|0
1724180700000|2024-08-20 19:05:00|9.18|7.38|9.19|7.39|9.2|7.4|9.15|7.35|0
1724181000000|2024-08-20 19:10:00|9.18|7.38|9.2|7.4|9.21|7.41|9.17|7.37|0
1724181300000|2024-08-20 19:15:00|9.21|7.41|9.21|7.41|9.25|7.45|9.19|7.39|0
1724181600000|2024-08-20 19:20:00|9.2|7.4|9.22|7.42|9.23|7.43|9.19|7.39|0
1724181900000|2024-08-20 19:25:00|9.21|7.41|9.25|7.45|9.25|7.45|9.2|7.4|0
1724182200000|2024-08-20 19:30:00|9.24|7.44|9.22|7.42|9.25|7.45|9.22|7.42|0
1724182500000|2024-08-20 19:35:00|9.23|7.43|9.25|7.45|9.25|7.45|9.2|7.4|0
1724182800000|2024-08-20 19:40:00|9.24|7.44|9.28|7.48|9.28|7.48|9.22|7.42|0
1724183100000|2024-08-20 19:45:00|9.27|7.47|9.2|7.4|9.27|7.47|9.2|7.4|0
1724183400000|2024-08-20 19:50:00|9.17|7.37|9.25|7.45|9.27|7.47|9.15|7.35|0
1724183700000|2024-08-20 19:55:00|9.26|7.46|9.28|7.48|9.29|7.49|9.24|7.44|0
1724184000000|2024-08-20 20:00:00|9.26|7.46|9.2|7.4|9.26|7.46|9.2|7.4|0
1724184300000|2024-08-20 20:05:00|9.21|7.41|9.2|7.4|9.23|7.43|9.2|7.4|0
1724184600000|2024-08-20 20:10:00|9.21|7.41|9.17|7.37|9.22|7.42|9.16|7.36|0
1724184900000|2024-08-20 20:15:00|9.27|7.27|9.27|7.27|9.28|7.28|9.26|7.26|0
1724185200000|2024-08-20 20:20:00|9.28|7.28|9.3|7.3|9.3|7.3|9.27|7.27|0
1724185500000|2024-08-20 20:25:00|9.29|7.29|9.29|7.29|9.3|7.3|9.29|7.29|0
1724185800000|2024-08-20 20:30:00|9.3|7.3|9.31|7.31|9.32|7.32|9.3|7.3|0
1724186100000|2024-08-20 20:35:00|9.32|7.32|9.3|7.3|9.32|7.32|9.3|7.3|0
1724186400000|2024-08-20 20:40:00|9.31|7.31|9.3|7.3|9.31|7.31|9.29|7.29|0
1724186700000|2024-08-20 20:45:00|9.31|7.31|9.33|7.33|9.33|7.33|9.3|7.3|0
1724187000000|2024-08-20 20:50:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1724187300000|2024-08-20 20:55:00|9.35|7.35|9.36|7.36|9.36|7.36|9.35|7.35|0
1724187600000|2024-08-20 21:00:00|9.35|7.35|9.35|7.35|9.35|7.35|9.35|7.35|0
1724188200000|2024-08-20 21:10:00|9.36|7.36|9.35|7.35|9.36|7.36|9.35|7.35|0
1724188500000|2024-08-20 21:15:00|9.34|7.34|9.35|7.35|9.35|7.35|9.34|7.34|0
1724188800000|2024-08-20 21:20:00|9.34|7.34|9.34|7.34|9.34|7.34|9.34|7.34|0
1724189100000|2024-08-20 21:25:00|9.35|7.35|9.36|7.36|9.36|7.36|9.34|7.34|0
1724189400000|2024-08-20 21:30:00|9.35|7.35|9.35|7.35|9.35|7.35|9.35|7.35|0
1724189700000|2024-08-20 21:35:00|9.36|7.36|9.36|7.36|9.36|7.36|9.36|7.36|0
1724190300000|2024-08-20 21:45:00|9.35|7.35|9.36|7.36|9.36|7.36|9.35|7.35|0
1724190600000|2024-08-20 21:50:00|9.35|7.35|9.35|7.35|9.36|7.36|9.35|7.35|0
1724190900000|2024-08-20 21:55:00|9.36|7.36|9.36|7.36|9.36|7.36|9.35|7.35|0
1724191200000|2024-08-20 22:00:00|9.37|7.37|9.34|7.34|9.37|7.37|9.32|7.32|0
1724191500000|2024-08-20 22:05:00|9.33|7.33|9.35|7.35|9.35|7.35|9.33|7.33|0
1724191800000|2024-08-20 22:10:00|9.34|7.34|9.37|7.37|9.37|7.37|9.34|7.34|0
1724192100000|2024-08-20 22:15:00|9.38|7.38|9.34|7.34|9.38|7.38|9.34|7.34|0
1724192400000|2024-08-20 22:20:00|9.33|7.33|9.33|7.33|9.34|7.34|9.32|7.32|0
1724192700000|2024-08-20 22:25:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1724193000000|2024-08-20 22:30:00|9.33|7.33|9.32|7.32|9.33|7.33|9.31|7.31|0
1724193300000|2024-08-20 22:35:00|9.31|7.31|9.33|7.33|9.33|7.33|9.31|7.31|0
1724193600000|2024-08-20 22:40:00|9.32|7.32|9.32|7.32|9.33|7.33|9.31|7.31|0
1724193900000|2024-08-20 22:45:00|9.33|7.33|9.33|7.33|9.33|7.33|9.32|7.32|0
1724194200000|2024-08-20 22:50:00|9.32|7.32|9.36|7.36|9.36|7.36|9.32|7.32|0
1724194500000|2024-08-20 22:55:00|9.35|7.35|9.33|7.33|9.35|7.35|9.33|7.33|0
1724194800000|2024-08-20 23:00:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1724195100000|2024-08-20 23:05:00|9.33|7.33|9.35|7.35|9.35|7.35|9.33|7.33|0
1724195400000|2024-08-20 23:10:00|9.34|7.34|9.34|7.34|9.35|7.35|9.34|7.34|0
1724195700000|2024-08-20 23:15:00|9.35|7.35|9.33|7.33|9.35|7.35|9.33|7.33|0
1724196000000|2024-08-20 23:20:00|9.34|7.34|9.34|7.34|9.36|7.36|9.34|7.34|0
1724196300000|2024-08-20 23:25:00|9.35|7.35|9.34|7.34|9.36|7.36|9.34|7.34|0
1724196600000|2024-08-20 23:30:00|9.35|7.35|9.32|7.32|9.35|7.35|9.31|7.31|0
1724196900000|2024-08-20 23:35:00|9.31|7.31|9.32|7.32|9.33|7.33|9.3|7.3|0
1724197200000|2024-08-20 23:40:00|9.31|7.31|9.32|7.32|9.32|7.32|9.31|7.31|0
1724197500000|2024-08-20 23:45:00|9.31|7.31|9.33|7.33|9.33|7.33|9.31|7.31|0
1724197800000|2024-08-20 23:50:00|9.34|7.34|9.34|7.34|9.34|7.34|9.32|7.32|0
1724198100000|2024-08-20 23:55:00|9.33|7.33|9.33|7.33|9.34|7.34|9.33|7.33|0
1724198400000|2024-08-21 00:00:00|9.31|7.31|9.3|7.3|9.32|7.32|9.29|7.29|0
1724198700000|2024-08-21 00:05:00|9.29|7.29|9.27|7.27|9.3|7.3|9.26|7.26|0
1724199000000|2024-08-21 00:10:00|9.28|7.28|9.27|7.27|9.28|7.28|9.26|7.26|0
1724199300000|2024-08-21 00:15:00|9.17|7.37|9.13|7.33|9.17|7.37|9.13|7.33|0
1724199600000|2024-08-21 00:20:00|9.12|7.32|9.15|7.35|9.17|7.37|9.12|7.32|0
1724199900000|2024-08-21 00:25:00|9.16|7.36|9.17|7.37|9.18|7.38|9.15|7.35|0
1724200200000|2024-08-21 00:30:00|9.18|7.38|9.16|7.36|9.2|7.4|9.16|7.36|0
1724200500000|2024-08-21 00:35:00|9.15|7.35|9.15|7.35|9.15|7.35|9.14|7.34|0
1724200800000|2024-08-21 00:40:00|9.14|7.34|9.14|7.34|9.15|7.35|9.14|7.34|0
1724201100000|2024-08-21 00:45:00|9.13|7.33|9.12|7.32|9.14|7.34|9.1|7.3|0
1724201400000|2024-08-21 00:50:00|9.11|7.31|9.11|7.31|9.12|7.32|9.1|7.3|0
1724201700000|2024-08-21 00:55:00|9.12|7.32|9.4|7.6|9.41|7.61|9.11|7.31|0
1724202000000|2024-08-21 01:00:00|9.41|7.61|9.42|7.62|9.43|7.63|9.39|7.59|0
1724202300000|2024-08-21 01:05:00|9.43|7.63|9.43|7.63|9.45|7.65|9.42|7.62|0
1724202600000|2024-08-21 01:10:00|9.44|7.64|9.4|7.6|9.44|7.64|9.4|7.6|0
1724202900000|2024-08-21 01:15:00|9.39|7.59|9.4|7.6|9.41|7.61|9.39|7.59|0
1724203200000|2024-08-21 01:20:00|9.41|7.61|9.41|7.61|9.42|7.62|9.4|7.6|0
1724203500000|2024-08-21 01:25:00|9.42|7.62|9.41|7.61|9.43|7.63|9.41|7.61|0
1724203800000|2024-08-21 01:30:00|9.42|7.62|9.44|7.64|9.44|7.64|9.41|7.61|0
1724204100000|2024-08-21 01:35:00|9.45|7.65|9.42|7.62|9.46|7.66|9.41|7.61|0
1724204400000|2024-08-21 01:40:00|9.41|7.61|9.44|7.64|9.44|7.64|9.41|7.61|0
1724204700000|2024-08-21 01:45:00|9.43|7.63|9.44|7.64|9.44|7.64|9.43|7.63|0
1724205000000|2024-08-21 01:50:00|9.43|7.63|9.41|7.61|9.43|7.63|9.41|7.61|0
1724205300000|2024-08-21 01:55:00|9.42|7.62|9.44|7.64|9.45|7.65|9.42|7.62|0
1724205600000|2024-08-21 02:00:00|9.45|7.65|9.47|7.67|9.47|7.67|9.44|7.64|0
1724205900000|2024-08-21 02:05:00|9.46|7.66|9.46|7.66|9.47|7.67|9.45|7.65|0
1724206200000|2024-08-21 02:10:00|9.45|7.65|9.45|7.65|9.47|7.67|9.45|7.65|0
1724206500000|2024-08-21 02:15:00|9.46|7.66|9.43|7.63|9.46|7.66|9.43|7.63|0
1724206800000|2024-08-21 02:20:00|9.42|7.62|9.42|7.62|9.43|7.63|9.42|7.62|0
1724207100000|2024-08-21 02:25:00|9.43|7.63|9.41|7.61|9.43|7.63|9.41|7.61|0
1724207400000|2024-08-21 02:30:00|9.4|7.6|9.4|7.6|9.4|7.6|9.4|7.6|0
1724207700000|2024-08-21 02:35:00|9.41|7.61|9.42|7.62|9.42|7.62|9.4|7.6|0
1724208000000|2024-08-21 02:40:00|9.43|7.63|9.42|7.62|9.44|7.64|9.42|7.62|0
1724208300000|2024-08-21 02:45:00|9.43|7.63|9.41|7.61|9.43|7.63|9.41|7.61|0
1724208600000|2024-08-21 02:50:00|9.4|7.6|9.4|7.6|9.41|7.61|9.4|7.6|0
1724208900000|2024-08-21 02:55:00|9.39|7.59|9.41|7.61|9.41|7.61|9.39|7.59|0
1724209200000|2024-08-21 03:00:00|9.4|7.6|9.4|7.6|9.41|7.61|9.39|7.59|0
1724209500000|2024-08-21 03:05:00|9.41|7.61|9.39|7.59|9.41|7.61|9.39|7.59|0
1724209800000|2024-08-21 03:10:00|9.38|7.58|9.37|7.57|9.38|7.58|9.36|7.56|0
1724210100000|2024-08-21 03:15:00|9.36|7.56|9.36|7.56|9.38|7.58|9.36|7.56|0
1724210400000|2024-08-21 03:20:00|9.37|7.57|9.36|7.56|9.37|7.57|9.36|7.56|0
1724210700000|2024-08-21 03:25:00|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1724211000000|2024-08-21 03:30:00|9.34|7.54|9.34|7.54|9.34|7.54|9.33|7.53|0
1724211300000|2024-08-21 03:35:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1724211600000|2024-08-21 03:40:00|9.35|7.55|9.36|7.56|9.36|7.56|9.35|7.55|0
1724211900000|2024-08-21 03:45:00|9.35|7.55|9.36|7.56|9.36|7.56|9.35|7.55|0
1724212200000|2024-08-21 03:50:00|9.35|7.55|9.36|7.56|9.36|7.56|9.35|7.55|0
1724212500000|2024-08-21 03:55:00|9.35|7.55|9.37|7.57|9.37|7.57|9.35|7.55|0
1724212800000|2024-08-21 04:00:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1724213100000|2024-08-21 04:05:00|9.36|7.56|9.36|7.56|9.37|7.57|9.36|7.56|0
1724213400000|2024-08-21 04:10:00|9.35|7.55|9.35|7.55|9.36|7.56|9.35|7.55|0
1724213700000|2024-08-21 04:15:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1724214000000|2024-08-21 04:20:00|9.34|7.54|9.37|7.57|9.37|7.57|9.34|7.54|0
1724214300000|2024-08-21 04:25:00|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1724214600000|2024-08-21 04:30:00|9.36|7.56|9.36|7.56|9.36|7.56|9.35|7.55|0
1724214900000|2024-08-21 04:35:00|9.35|7.55|9.35|7.55|9.35|7.55|9.34|7.54|0
1724215200000|2024-08-21 04:40:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1724215500000|2024-08-21 04:45:00|9.33|7.53|9.33|7.53|9.34|7.54|9.33|7.53|0
1724215800000|2024-08-21 04:50:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1724216100000|2024-08-21 04:55:00|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1724216400000|2024-08-21 05:00:00|9.29|7.49|9.3|7.5|9.3|7.5|9.28|7.48|0
1724216700000|2024-08-21 05:05:00|9.31|7.51|9.32|7.52|9.33|7.53|9.31|7.51|0
1724217000000|2024-08-21 05:10:00|9.33|7.53|9.3|7.5|9.33|7.53|9.3|7.5|0
1724217300000|2024-08-21 05:15:00|9.29|7.49|9.31|7.51|9.32|7.52|9.29|7.49|0
1724217600000|2024-08-21 05:20:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1724217900000|2024-08-21 05:25:00|9.3|7.5|9.3|7.5|9.31|7.51|9.29|7.49|0
1724218200000|2024-08-21 05:30:00|9.29|7.49|9.31|7.51|9.31|7.51|9.29|7.49|0
1724218500000|2024-08-21 05:35:00|9.32|7.52|9.32|7.52|9.33|7.53|9.31|7.51|0
1724218800000|2024-08-21 05:40:00|9.33|7.53|9.87|8.07|9.87|8.07|9.32|7.52|0
1724219100000|2024-08-21 05:45:00|9.86|8.06|9.87|8.07|9.87|8.07|9.86|8.06|0
1724219400000|2024-08-21 05:50:00|9.88|8.08|9.87|8.07|9.9|8.1|9.87|8.07|0
1724219700000|2024-08-21 05:55:00|9.88|8.08|9.88|8.08|9.89|8.09|9.87|8.07|0
1724220000000|2024-08-21 06:00:00|9.89|8.09|9.9|8.1|9.92|8.12|9.88|8.08|0
1724220300000|2024-08-21 06:05:00|9.89|8.09|9.88|8.08|9.89|8.09|9.87|8.07|0
1724220600000|2024-08-21 06:10:00|9.87|8.07|9.87|8.07|9.89|8.09|9.87|8.07|0
1724220900000|2024-08-21 06:15:00|9.88|8.08|9.88|8.08|9.89|8.09|9.87|8.07|0
1724221200000|2024-08-21 06:20:00|9.87|8.07|9.86|8.06|9.87|8.07|9.85|8.05|0
1724221500000|2024-08-21 06:25:00|9.87|8.07|9.88|8.08|9.88|8.08|9.87|8.07|0
1724221800000|2024-08-21 06:30:00|9.89|8.09|9.91|8.11|9.91|8.11|9.88|8.08|0
1724222100000|2024-08-21 06:35:00|9.9|8.1|9.91|8.11|9.91|8.11|9.89|8.09|0
1724222400000|2024-08-21 06:40:00|9.9|8.1|9.9|8.1|9.91|8.11|9.9|8.1|0
1724222700000|2024-08-21 06:45:00|9.91|8.11|9.92|8.12|9.92|8.12|9.91|8.11|0
1724223000000|2024-08-21 06:50:00|9.91|8.11|9.92|8.12|9.92|8.12|9.9|8.1|0
1724223300000|2024-08-21 06:55:00|9.93|8.13|9.91|8.11|9.94|8.14|9.89|8.09|0
1724223600000|2024-08-21 07:00:00|9.92|8.12|9.9|8.1|9.95|8.15|9.89|8.09|0
1724223900000|2024-08-21 07:05:00|9.91|8.11|9.93|8.13|9.93|8.13|9.9|8.1|0
1724224200000|2024-08-21 07:10:00|9.92|8.12|9.92|8.12|9.93|8.13|9.9|8.1|0
1724224500000|2024-08-21 07:15:00|9.93|8.13|9.9|8.1|9.93|8.13|9.9|8.1|0
1724224800000|2024-08-21 07:20:00|9.89|8.09|9.89|8.09|9.91|8.11|9.88|8.08|0
1724225100000|2024-08-21 07:25:00|9.9|8.1|9.88|8.08|9.9|8.1|9.87|8.07|0
1724225400000|2024-08-21 07:30:00|9.89|8.09|9.9|8.1|9.9|8.1|9.87|8.07|0
1724225700000|2024-08-21 07:35:00|9.91|8.11|9.89|8.09|9.91|8.11|9.88|8.08|0
1724226000000|2024-08-21 07:40:00|9.88|8.08|9.87|8.07|9.88|8.08|9.87|8.07|0
1724226300000|2024-08-21 07:45:00|9.86|8.06|9.9|8.1|9.91|8.11|9.86|8.06|0
1724226600000|2024-08-21 07:50:00|9.89|8.09|9.87|8.07|9.9|8.1|9.87|8.07|0
1724226900000|2024-08-21 07:55:00|9.86|8.06|9.91|8.11|9.91|8.11|9.86|8.06|0
1724227200000|2024-08-21 08:00:00|9.92|8.12|9.93|8.13|9.95|8.15|9.9|8.1|0
1724227500000|2024-08-21 08:05:00|9.94|8.14|9.94|8.14|9.96|8.16|9.92|8.12|0
1724227800000|2024-08-21 08:10:00|9.93|8.13|9.92|8.12|9.94|8.14|9.91|8.11|0
1724228100000|2024-08-21 08:15:00|9.93|8.13|9.88|8.08|9.93|8.13|9.86|8.06|0
1724228400000|2024-08-21 08:20:00|9.87|8.07|9.94|8.14|9.94|8.14|9.87|8.07|0
1724228700000|2024-08-21 08:25:00|9.95|8.15|9.95|8.15|9.97|8.17|9.94|8.14|0
1724229000000|2024-08-21 08:30:00|9.96|8.16|9.97|8.17|9.97|8.17|9.94|8.14|0
1724229300000|2024-08-21 08:35:00|9.96|8.16|9.94|8.14|9.96|8.16|9.93|8.13|0
1724229600000|2024-08-21 08:40:00|9.93|8.13|9.92|8.12|9.94|8.14|9.91|8.11|0
1724229900000|2024-08-21 08:45:00|9.91|8.11|9.92|8.12|9.95|8.15|9.91|8.11|0
1724230200000|2024-08-21 08:50:00|9.93|8.13|9.94|8.14|9.94|8.14|9.91|8.11|0
1724230500000|2024-08-21 08:55:00|9.93|8.13|9.96|8.16|9.97|8.17|9.93|8.13|0
1724230800000|2024-08-21 09:00:00|9.97|8.17|9.83|8.03|9.98|8.18|9.83|8.03|0
1724231100000|2024-08-21 09:05:00|9.84|8.04|9.79|7.99|9.84|8.04|9.78|7.98|0
1724231400000|2024-08-21 09:10:00|9.78|7.98|9.77|7.97|9.8|8|9.76|7.96|0
1724231700000|2024-08-21 09:15:00|9.76|7.96|9.78|7.98|9.8|8|9.76|7.96|0
1724232000000|2024-08-21 09:20:00|9.77|7.97|9.78|7.98|9.78|7.98|9.76|7.96|0
1724232300000|2024-08-21 09:25:00|9.79|7.99|9.81|8.01|9.81|8.01|9.79|7.99|0
1724232600000|2024-08-21 09:30:00|9.8|8|9.78|7.98|9.81|8.01|9.78|7.98|0
1724232900000|2024-08-21 09:35:00|9.79|7.99|9.79|7.99|9.79|7.99|9.77|7.97|0
1724233200000|2024-08-21 09:40:00|9.78|7.98|9.76|7.96|9.8|8|9.75|7.95|0
1724233500000|2024-08-21 09:45:00|9.75|7.95|9.79|7.99|9.8|8|9.75|7.95|0
1724233800000|2024-08-21 09:50:00|9.8|8|9.81|8.01|9.82|8.02|9.79|7.99|0
1724234100000|2024-08-21 09:55:00|9.82|8.02|9.8|8|9.82|8.02|9.79|7.99|0
1724234400000|2024-08-21 10:00:00|9.79|7.99|9.77|7.97|9.79|7.99|9.77|7.97|0
1724234700000|2024-08-21 10:05:00|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1724235000000|2024-08-21 10:10:00|9.76|7.96|9.74|7.94|9.76|7.96|9.74|7.94|0
1724235300000|2024-08-21 10:15:00|9.75|7.95|9.75|7.95|9.75|7.95|9.74|7.94|0
1724235600000|2024-08-21 10:20:00|9.76|7.96|9.75|7.95|9.76|7.96|9.75|7.95|0
1724235900000|2024-08-21 10:25:00|9.76|7.96|9.76|7.96|9.76|7.96|9.75|7.95|0
1724236200000|2024-08-21 10:30:00|9.75|7.95|9.83|8.03|9.85|8.05|9.72|7.92|0
1724236500000|2024-08-21 10:35:00|9.84|8.04|9.83|8.03|9.84|8.04|9.82|8.02|0
1724236800000|2024-08-21 10:40:00|9.84|8.04|9.83|8.03|9.86|8.06|9.82|8.02|0
1724237100000|2024-08-21 10:45:00|9.84|8.04|9.79|7.99|9.84|8.04|9.79|7.99|0
1724237400000|2024-08-21 10:50:00|9.8|8|9.77|7.97|9.8|8|9.77|7.97|0
1724237700000|2024-08-21 10:55:00|9.78|7.98|9.77|7.97|9.78|7.98|9.76|7.96|0
1724238000000|2024-08-21 11:00:00|9.76|7.96|9.73|7.93|9.76|7.96|9.73|7.93|0
1724238300000|2024-08-21 11:05:00|9.74|7.94|9.74|7.94|9.76|7.96|9.73|7.93|0
1724238600000|2024-08-21 11:10:00|9.75|7.95|9.74|7.94|9.76|7.96|9.74|7.94|0
1724238900000|2024-08-21 11:15:00|9.73|7.93|9.77|7.97|9.77|7.97|9.73|7.93|0
1724239200000|2024-08-21 11:20:00|9.76|7.96|9.76|7.96|9.78|7.98|9.76|7.96|0
1724239500000|2024-08-21 11:25:00|9.75|7.95|9.78|7.98|9.78|7.98|9.75|7.95|0
1724239800000|2024-08-21 11:30:00|9.79|7.99|9.76|7.96|9.79|7.99|9.75|7.95|0
1724240100000|2024-08-21 11:35:00|9.77|7.97|9.75|7.95|9.77|7.97|9.72|7.92|0
1724240400000|2024-08-21 11:40:00|9.76|7.96|9.78|7.98|9.78|7.98|9.75|7.95|0
1724240700000|2024-08-21 11:45:00|9.79|7.99|9.79|7.99|9.8|8|9.78|7.98|0
1724241000000|2024-08-21 11:50:00|9.8|8|9.77|7.97|9.8|8|9.76|7.96|0
1724241300000|2024-08-21 11:55:00|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1724241600000|2024-08-21 12:00:00|9.78|7.98|9.79|7.99|9.8|8|9.77|7.97|0
1724241900000|2024-08-21 12:05:00|9.78|7.98|9.79|7.99|9.8|8|9.78|7.98|0
1724242200000|2024-08-21 12:10:00|9.78|7.98|9.77|7.97|9.79|7.99|9.76|7.96|0
1724242500000|2024-08-21 12:15:00|9.78|7.98|9.76|7.96|9.79|7.99|9.75|7.95|0
1724242800000|2024-08-21 12:20:00|9.75|7.95|9.73|7.93|9.75|7.95|9.72|7.92|0
1724243100000|2024-08-21 12:25:00|9.72|7.92|9.69|7.89|9.72|7.92|9.68|7.88|0
1724243400000|2024-08-21 12:30:00|9.68|7.88|9.71|7.91|9.72|7.92|9.67|7.87|0
1724243700000|2024-08-21 12:35:00|9.7|7.9|9.73|7.93|9.74|7.94|9.7|7.9|0
1724244000000|2024-08-21 12:40:00|9.72|7.92|9.7|7.9|9.72|7.92|9.7|7.9|0
1724244300000|2024-08-21 12:45:00|9.69|7.89|9.72|7.92|9.73|7.93|9.69|7.89|0
1724244600000|2024-08-21 12:50:00|9.71|7.91|9.74|7.94|9.74|7.94|9.71|7.91|0
1724244900000|2024-08-21 12:55:00|9.73|7.93|9.75|7.95|9.75|7.95|9.73|7.93|0
1724245200000|2024-08-21 13:00:00|9.74|7.94|9.72|7.92|9.75|7.95|9.71|7.91|0
1724245500000|2024-08-21 13:05:00|9.71|7.91|9.84|8.04|9.84|8.04|9.7|7.9|0
1724245800000|2024-08-21 13:10:00|9.85|8.05|9.85|8.05|9.88|8.08|9.84|8.04|0
1724246100000|2024-08-21 13:15:00|9.84|8.04|9.87|8.07|9.87|8.07|9.84|8.04|0
1724246400000|2024-08-21 13:20:00|9.88|8.08|9.84|8.04|9.89|8.09|9.84|8.04|0
1724246700000|2024-08-21 13:25:00|9.85|8.05|9.86|8.06|9.87|8.07|9.84|8.04|0
1724247000000|2024-08-21 13:30:00|9.85|8.05|9.89|8.09|9.9|8.1|9.82|8.02|0
1724247300000|2024-08-21 13:35:00|9.91|8.11|9.89|8.09|9.93|8.13|9.83|8.03|0
1724247600000|2024-08-21 13:40:00|9.9|8.1|9.87|8.07|9.96|8.16|9.85|8.05|0
1724247900000|2024-08-21 13:45:00|9.88|8.08|9.89|8.09|9.9|8.1|9.83|8.03|0
1724248200000|2024-08-21 13:50:00|9.9|8.1|9.87|8.07|9.91|8.11|9.85|8.05|0
1724248500000|2024-08-21 13:55:00|9.86|8.06|9.81|8.01|9.86|8.06|9.79|7.99|0
1724248800000|2024-08-21 14:00:00|9.8|8|9.94|8.14|9.95|8.15|9.72|7.92|0
1724249100000|2024-08-21 14:05:00|9.96|8.16|9.96|8.16|9.99|8.19|9.92|8.12|0
1724249400000|2024-08-21 14:10:00|9.97|8.17|10.12|8.32|10.15|8.35|9.92|8.12|0
1724249700000|2024-08-21 14:15:00|10.15|8.35|9.97|8.17|10.2|8.4|9.97|8.17|0
1724250000000|2024-08-21 14:20:00|9.98|8.18|9.98|8.18|9.99|8.19|9.95|8.15|0
1724250300000|2024-08-21 14:25:00|9.97|8.17|9.98|8.18|10.02|8.22|9.92|8.12|0
1724250600000|2024-08-21 14:30:00|9.97|8.17|9.97|8.17|10.1|8.3|9.93|8.13|0
1724250900000|2024-08-21 14:35:00|9.96|8.16|9.77|7.97|9.98|8.18|9.73|7.93|0
1724251200000|2024-08-21 14:40:00|9.76|7.96|9.66|7.86|9.76|7.96|9.6|7.8|0
1724251500000|2024-08-21 14:45:00|9.65|7.85|10.08|8.28|10.09|8.29|9.64|7.84|0
1724251800000|2024-08-21 14:50:00|10.17|8.37|10.19|8.39|10.34|8.54|9.88|8.08|0
1724252100000|2024-08-21 14:55:00|10.18|8.38|10.07|8.27|10.21|8.41|10.04|8.24|0
1724252400000|2024-08-21 15:00:00|10.12|8.32|10.07|8.27|10.21|8.41|10.06|8.26|0
1724252700000|2024-08-21 15:05:00|10.06|8.26|10.02|8.22|10.07|8.27|9.98|8.18|0
1724253000000|2024-08-21 15:10:00|10.01|8.21|10.04|8.24|10.07|8.27|9.9|8.1|0
1724253300000|2024-08-21 15:15:00|10.05|8.25|10.06|8.26|10.08|8.28|10.01|8.21|0
1724253600000|2024-08-21 15:20:00|10.05|8.25|10.08|8.28|10.1|8.3|10.04|8.24|0
1724253900000|2024-08-21 15:25:00|10.07|8.27|10.07|8.27|10.1|8.3|10.03|8.23|0
1724254200000|2024-08-21 15:30:00|10.08|8.28|10.13|8.33|10.14|8.34|10.08|8.28|0
1724254500000|2024-08-21 15:35:00|10.14|8.34|10.1|8.3|10.14|8.34|10.04|8.24|0
1724254800000|2024-08-21 15:40:00|10.09|8.29|10.1|8.3|10.14|8.34|10.06|8.26|0
1724255100000|2024-08-21 15:45:00|10.09|8.29|10.23|8.43|10.23|8.43|10.05|8.25|0
1724255400000|2024-08-21 15:50:00|10.22|8.42|10.25|8.45|10.3|8.5|10.2|8.4|0
1724255700000|2024-08-21 15:55:00|10.26|8.46|10.29|8.49|10.33|8.53|10.25|8.45|0
1724256000000|2024-08-21 16:00:00|10.3|8.5|10.42|8.62|10.46|8.66|10.3|8.5|0
1724256300000|2024-08-21 16:05:00|10.41|8.61|10.31|8.51|10.62|8.82|10.17|8.37|0
1724256600000|2024-08-21 16:10:00|10.3|8.5|10.25|8.45|10.31|8.51|10.23|8.43|0
1724256900000|2024-08-21 16:15:00|10.26|8.46|10.2|8.4|10.29|8.49|10.2|8.4|0
1724257200000|2024-08-21 16:20:00|10.19|8.39|10.14|8.34|10.2|8.4|10.14|8.34|0
1724257500000|2024-08-21 16:25:00|10.15|8.35|10.14|8.34|10.16|8.36|10.12|8.32|0
1724257800000|2024-08-21 16:30:00|10.13|8.33|10.09|8.29|10.15|8.35|10.08|8.28|0
1724258100000|2024-08-21 16:35:00|10.08|8.28|10.13|8.33|10.36|8.56|10.07|8.27|0
1724258400000|2024-08-21 16:40:00|10.12|8.32|10.1|8.3|10.14|8.34|10.09|8.29|0
1724258700000|2024-08-21 16:45:00|10.11|8.31|10.09|8.29|10.11|8.31|10.08|8.28|0
1724259000000|2024-08-21 16:50:00|10.08|8.28|10.07|8.27|10.12|8.32|10.07|8.27|0
1724259300000|2024-08-21 16:55:00|10.08|8.28|10.05|8.25|10.1|8.3|10.02|8.22|0
1724259600000|2024-08-21 17:00:00|10.04|8.24|10|8.2|10.07|8.27|10|8.2|0
1724259900000|2024-08-21 17:05:00|10.01|8.21|10.05|8.25|10.06|8.26|10.01|8.21|0
1724260200000|2024-08-21 17:10:00|10.06|8.26|10.05|8.25|10.07|8.27|10.02|8.22|0
1724260500000|2024-08-21 17:15:00|10.04|8.24|10.05|8.25|10.07|8.27|10.04|8.24|0
1724260800000|2024-08-21 17:20:00|10.04|8.24|10.06|8.26|10.07|8.27|10.03|8.23|0
1724261100000|2024-08-21 17:25:00|10.07|8.27|10.06|8.26|10.07|8.27|10.04|8.24|0
1724261400000|2024-08-21 17:30:00|10.05|8.25|10.03|8.23|10.06|8.26|10.01|8.21|0
1724261700000|2024-08-21 17:35:00|10.04|8.24|10.02|8.22|10.07|8.27|10.02|8.22|0
1724262000000|2024-08-21 17:40:00|10.03|8.23|10.06|8.26|10.08|8.28|10.02|8.22|0
1724262300000|2024-08-21 17:45:00|10.05|8.25|9.99|8.19|10.06|8.26|9.99|8.19|0
1724262600000|2024-08-21 17:50:00|10|8.2|9.98|8.18|10|8.2|9.97|8.17|0
1724262900000|2024-08-21 17:55:00|9.97|8.17|9.99|8.19|10|8.2|9.96|8.16|0
1724263200000|2024-08-21 18:00:00|9.98|8.18|9.94|8.14|10.02|8.22|9.85|8.05|0
1724263500000|2024-08-21 18:05:00|9.93|8.13|9.97|8.17|10.02|8.22|9.91|8.11|0
1724263800000|2024-08-21 18:10:00|9.96|8.16|9.95|8.15|9.99|8.19|9.91|8.11|0
1724264100000|2024-08-21 18:15:00|9.96|8.16|9.93|8.13|9.97|8.17|9.91|8.11|0
1724264400000|2024-08-21 18:20:00|9.92|8.12|10.12|8.32|10.23|8.43|9.92|8.12|0
1724264700000|2024-08-21 18:25:00|10.11|8.31|10.02|8.22|10.11|8.31|10.02|8.22|0
1724265000000|2024-08-21 18:30:00|10.01|8.21|9.97|8.17|10.02|8.22|9.93|8.13|0
1724265300000|2024-08-21 18:35:00|9.98|8.18|10.12|8.32|10.17|8.37|9.97|8.17|0
1724265600000|2024-08-21 18:40:00|10.11|8.31|10.13|8.33|10.16|8.36|10.1|8.3|0
1724265900000|2024-08-21 18:45:00|10.12|8.32|10.12|8.32|10.19|8.39|10.11|8.31|0
1724266200000|2024-08-21 18:50:00|10.13|8.33|10.08|8.28|10.14|8.34|10.06|8.26|0
1724266500000|2024-08-21 18:55:00|10.07|8.27|10.11|8.31|10.13|8.33|10.07|8.27|0
1724266800000|2024-08-21 19:00:00|10.12|8.32|10.19|8.39|10.22|8.42|10.09|8.29|0
1724267100000|2024-08-21 19:05:00|10.2|8.4|10.26|8.46|10.31|8.51|10.18|8.38|0
1724267400000|2024-08-21 19:10:00|10.25|8.45|10.23|8.43|10.25|8.45|10.2|8.4|0
1724267700000|2024-08-21 19:15:00|10.24|8.44|9.92|8.12|10.28|8.48|9.89|8.09|0
1724268000000|2024-08-21 19:20:00|9.93|8.13|9.96|8.16|10.04|8.24|9.92|8.12|0
1724268300000|2024-08-21 19:25:00|9.97|8.17|9.88|8.08|9.97|8.17|9.86|8.06|0
1724268600000|2024-08-21 19:30:00|9.89|8.09|9.9|8.1|9.94|8.14|9.89|8.09|0
1724268900000|2024-08-21 19:35:00|9.91|8.11|9.88|8.08|9.94|8.14|9.88|8.08|0
1724269200000|2024-08-21 19:40:00|9.87|8.07|9.91|8.11|9.94|8.14|9.87|8.07|0
1724269500000|2024-08-21 19:45:00|9.92|8.12|9.85|8.05|9.92|8.12|9.84|8.04|0
1724269800000|2024-08-21 19:50:00|9.82|8.02|9.76|7.96|9.86|8.06|9.74|7.94|0
1724270100000|2024-08-21 19:55:00|9.73|7.93|9.74|7.94|9.77|7.97|9.71|7.91|0
1724270400000|2024-08-21 20:00:00|9.76|7.96|9.76|7.96|9.79|7.99|9.7|7.9|0
1724270700000|2024-08-21 20:05:00|9.75|7.95|9.8|8|9.8|8|9.74|7.94|0
1724271000000|2024-08-21 20:10:00|9.83|8.03|9.77|7.97|9.85|8.05|9.75|7.95|0
1724271300000|2024-08-21 20:15:00|9.87|7.87|9.88|7.88|9.91|7.91|9.86|7.86|0
1724271600000|2024-08-21 20:20:00|9.87|7.87|9.86|7.86|9.87|7.87|9.85|7.85|0
1724271900000|2024-08-21 20:25:00|9.87|7.87|9.86|7.86|9.87|7.87|9.85|7.85|0
1724272200000|2024-08-21 20:30:00|9.85|7.85|9.85|7.85|9.85|7.85|9.84|7.84|0
1724272500000|2024-08-21 20:35:00|9.86|7.86|9.84|7.84|9.87|7.87|9.84|7.84|0
1724272800000|2024-08-21 20:40:00|9.85|7.85|9.85|7.85|9.86|7.86|9.84|7.84|0
1724273100000|2024-08-21 20:45:00|9.86|7.86|9.87|7.87|9.87|7.87|9.86|7.86|0
1724273400000|2024-08-21 20:50:00|9.86|7.86|9.86|7.86|9.86|7.86|9.85|7.85|0
1724273700000|2024-08-21 20:55:00|9.85|7.85|9.85|7.85|9.85|7.85|9.84|7.84|0
1724274000000|2024-08-21 21:00:00|9.84|7.84|9.82|7.82|9.85|7.85|9.82|7.82|0
1724274300000|2024-08-21 21:05:00|9.83|7.83|9.84|7.84|9.84|7.84|9.83|7.83|0
1724275500000|2024-08-21 21:25:00|9.83|7.83|9.83|7.83|9.83|7.83|9.83|7.83|0
1724276700000|2024-08-21 21:45:00|9.84|7.84|9.84|7.84|9.84|7.84|9.84|7.84|0
1724277000000|2024-08-21 21:50:00|9.83|7.83|9.83|7.83|9.84|7.84|9.83|7.83|0
1724277300000|2024-08-21 21:55:00|9.84|7.84|9.83|7.83|9.84|7.84|9.83|7.83|0
1724277600000|2024-08-21 22:00:00|9.82|7.82|9.84|7.84|9.84|7.84|9.81|7.81|0
1724277900000|2024-08-21 22:05:00|9.85|7.85|9.81|7.81|9.86|7.86|9.8|7.8|0
1724278200000|2024-08-21 22:10:00|9.8|7.8|9.78|7.78|9.8|7.8|9.78|7.78|0
1724278500000|2024-08-21 22:15:00|9.79|7.79|9.77|7.77|9.79|7.79|9.77|7.77|0
1724278800000|2024-08-21 22:20:00|9.76|7.76|9.78|7.78|9.78|7.78|9.75|7.75|0
1724279100000|2024-08-21 22:25:00|9.77|7.77|9.77|7.77|9.78|7.78|9.77|7.77|0
1724279400000|2024-08-21 22:30:00|9.76|7.76|9.76|7.76|9.76|7.76|9.74|7.74|0
1724279700000|2024-08-21 22:35:00|9.77|7.77|9.76|7.76|9.77|7.77|9.75|7.75|0
1724280000000|2024-08-21 22:40:00|9.75|7.75|9.75|7.75|9.76|7.76|9.75|7.75|0
1724280300000|2024-08-21 22:45:00|9.76|7.76|9.76|7.76|9.78|7.78|9.75|7.75|0
1724280600000|2024-08-21 22:50:00|9.75|7.75|9.75|7.75|9.75|7.75|9.75|7.75|0
1724280900000|2024-08-21 22:55:00|9.76|7.76|9.77|7.77|9.77|7.77|9.75|7.75|0
1724281200000|2024-08-21 23:00:00|9.76|7.76|9.79|7.79|9.79|7.79|9.76|7.76|0
1724281500000|2024-08-21 23:05:00|9.8|7.8|9.8|7.8|9.81|7.81|9.79|7.79|0
1724281800000|2024-08-21 23:10:00|9.79|7.79|9.79|7.79|9.8|7.8|9.79|7.79|0
1724282100000|2024-08-21 23:15:00|9.8|7.8|9.79|7.79|9.8|7.8|9.79|7.79|0
1724282400000|2024-08-21 23:20:00|9.78|7.78|9.79|7.79|9.79|7.79|9.78|7.78|0
1724282700000|2024-08-21 23:25:00|9.78|7.78|9.79|7.79|9.8|7.8|9.78|7.78|0
1724283000000|2024-08-21 23:30:00|9.78|7.78|9.79|7.79|9.79|7.79|9.78|7.78|0
1724283300000|2024-08-21 23:35:00|9.78|7.78|9.77|7.77|9.78|7.78|9.77|7.77|0
1724283600000|2024-08-21 23:40:00|9.76|7.76|9.75|7.75|9.78|7.78|9.75|7.75|0
1724283900000|2024-08-21 23:45:00|9.76|7.76|9.75|7.75|9.77|7.77|9.75|7.75|0
1724284200000|2024-08-21 23:50:00|9.74|7.74|9.74|7.74|9.75|7.75|9.74|7.74|0
1724284500000|2024-08-21 23:55:00|9.75|7.75|9.75|7.75|9.76|7.76|9.74|7.74|0
1724284800000|2024-08-22 00:00:00|9.74|7.74|9.75|7.75|9.76|7.76|9.74|7.74|0
1724285100000|2024-08-22 00:05:00|9.74|7.74|9.74|7.74|9.75|7.75|9.73|7.73|0
1724285400000|2024-08-22 00:10:00|9.73|7.73|9.72|7.72|9.73|7.73|9.71|7.71|0
1724285700000|2024-08-22 00:15:00|9.62|7.82|9.63|7.83|9.65|7.85|9.61|7.81|0
1724286000000|2024-08-22 00:20:00|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1724286300000|2024-08-22 00:25:00|9.64|7.84|9.64|7.84|9.65|7.85|9.63|7.83|0
1724286600000|2024-08-22 00:30:00|9.65|7.85|9.64|7.84|9.65|7.85|9.64|7.84|0
1724286900000|2024-08-22 00:35:00|9.65|7.85|9.63|7.83|9.65|7.85|9.62|7.82|0
1724287200000|2024-08-22 00:40:00|9.62|7.82|9.64|7.84|9.64|7.84|9.62|7.82|0
1724287500000|2024-08-22 00:45:00|9.63|7.83|9.63|7.83|9.64|7.84|9.63|7.83|0
1724287800000|2024-08-22 00:50:00|9.64|7.84|9.62|7.82|9.64|7.84|9.62|7.82|0
1724288100000|2024-08-22 00:55:00|9.63|7.83|9.65|7.85|9.66|7.86|9.62|7.82|0
1724288400000|2024-08-22 01:00:00|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1724288700000|2024-08-22 01:05:00|9.65|7.85|9.65|7.85|9.65|7.85|9.64|7.84|0
1724289000000|2024-08-22 01:10:00|9.66|7.86|9.65|7.85|9.66|7.86|9.64|7.84|0
1724289300000|2024-08-22 01:15:00|9.64|7.84|9.66|7.86|9.67|7.87|9.64|7.84|0
1724289600000|2024-08-22 01:20:00|9.65|7.85|9.65|7.85|9.67|7.87|9.65|7.85|0
1724289900000|2024-08-22 01:25:00|9.66|7.86|9.66|7.86|9.66|7.86|9.65|7.85|0
1724290200000|2024-08-22 01:30:00|9.67|7.87|9.66|7.86|9.67|7.87|9.66|7.86|0
1724290500000|2024-08-22 01:35:00|9.67|7.87|9.67|7.87|9.69|7.89|9.66|7.86|0
1724290800000|2024-08-22 01:40:00|9.68|7.88|9.67|7.87|9.68|7.88|9.67|7.87|0
1724291100000|2024-08-22 01:45:00|9.66|7.86|9.65|7.85|9.67|7.87|9.65|7.85|0
1724291400000|2024-08-22 01:50:00|9.64|7.84|9.65|7.85|9.65|7.85|9.64|7.84|0
1724291700000|2024-08-22 01:55:00|9.66|7.86|9.65|7.85|9.66|7.86|9.65|7.85|0
1724292000000|2024-08-22 02:00:00|9.66|7.86|9.68|7.88|9.68|7.88|9.66|7.86|0
1724292300000|2024-08-22 02:05:00|9.69|7.89|9.7|7.9|9.7|7.9|9.68|7.88|0
1724292600000|2024-08-22 02:10:00|9.71|7.91|9.71|7.91|9.71|7.91|9.69|7.89|0
1724292900000|2024-08-22 02:15:00|9.72|7.92|9.77|7.97|9.78|7.98|9.71|7.91|0
1724293200000|2024-08-22 02:20:00|9.76|7.96|9.76|7.96|9.77|7.97|9.75|7.95|0
1724293500000|2024-08-22 02:25:00|9.77|7.97|9.78|7.98|9.79|7.99|9.76|7.96|0
1724293800000|2024-08-22 02:30:00|9.79|7.99|9.77|7.97|9.8|8|9.77|7.97|0
1724294100000|2024-08-22 02:35:00|9.78|7.98|9.79|7.99|9.82|8.02|9.78|7.98|0
1724294400000|2024-08-22 02:40:00|9.78|7.98|9.8|8|9.81|8.01|9.78|7.98|0
1724294700000|2024-08-22 02:45:00|9.81|8.01|9.8|8|9.82|8.02|9.8|8|0
1724295000000|2024-08-22 02:50:00|9.81|8.01|9.82|8.02|9.82|8.02|9.8|8|0
1724295300000|2024-08-22 02:55:00|9.81|8.01|9.8|8|9.82|8.02|9.8|8|0
1724295600000|2024-08-22 03:00:00|9.81|8.01|9.8|8|9.81|8.01|9.8|8|0
1724295900000|2024-08-22 03:05:00|9.81|8.01|9.85|8.05|9.87|8.07|9.81|8.01|0
1724296200000|2024-08-22 03:10:00|9.84|8.04|9.85|8.05|9.85|8.05|9.84|8.04|0
1724296500000|2024-08-22 03:15:00|9.86|8.06|9.85|8.05|9.86|8.06|9.83|8.03|0
1724296800000|2024-08-22 03:20:00|9.84|8.04|9.85|8.05|9.86|8.06|9.84|8.04|0
1724297100000|2024-08-22 03:25:00|9.84|8.04|9.85|8.05|9.85|8.05|9.84|8.04|0
1724297400000|2024-08-22 03:30:00|9.84|8.04|9.83|8.03|9.86|8.06|9.83|8.03|0
1724297700000|2024-08-22 03:35:00|9.84|8.04|9.85|8.05|9.86|8.06|9.84|8.04|0
1724298000000|2024-08-22 03:40:00|9.84|8.04|9.82|8.02|9.84|8.04|9.82|8.02|0
1724298300000|2024-08-22 03:45:00|9.83|8.03|9.83|8.03|9.84|8.04|9.83|8.03|0
1724298600000|2024-08-22 03:50:00|9.84|8.04|9.83|8.03|9.84|8.04|9.82|8.02|0
1724298900000|2024-08-22 03:55:00|9.84|8.04|9.82|8.02|9.84|8.04|9.82|8.02|0
1724299200000|2024-08-22 04:00:00|9.81|8.01|9.81|8.01|9.81|8.01|9.81|8.01|0
1724299500000|2024-08-22 04:05:00|9.8|8|9.79|7.99|9.8|8|9.79|7.99|0
1724299800000|2024-08-22 04:10:00|9.8|8|9.8|8|9.8|8|9.79|7.99|0
1724300100000|2024-08-22 04:15:00|9.79|7.99|9.8|8|9.8|8|9.79|7.99|0
1724300400000|2024-08-22 04:20:00|9.81|8.01|9.83|8.03|9.84|8.04|9.81|8.01|0
1724300700000|2024-08-22 04:25:00|9.82|8.02|9.82|8.02|9.83|8.03|9.81|8.01|0
1724301000000|2024-08-22 04:30:00|9.81|8.01|9.79|7.99|9.82|8.02|9.79|7.99|0
1724301300000|2024-08-22 04:35:00|9.8|8|9.79|7.99|9.8|8|9.79|7.99|0
1724301600000|2024-08-22 04:40:00|9.78|7.98|9.76|7.96|9.78|7.98|9.76|7.96|0
1724301900000|2024-08-22 04:45:00|9.77|7.97|9.78|7.98|9.78|7.98|9.76|7.96|0
1724302200000|2024-08-22 04:50:00|9.77|7.97|9.78|7.98|9.78|7.98|9.77|7.97|0
1724302500000|2024-08-22 04:55:00|9.77|7.97|9.76|7.96|9.78|7.98|9.76|7.96|0
1724302800000|2024-08-22 05:00:00|9.77|7.97|9.76|7.96|9.77|7.97|9.75|7.95|0
1724303100000|2024-08-22 05:05:00|9.75|7.95|9.76|7.96|9.76|7.96|9.75|7.95|0
1724303400000|2024-08-22 05:10:00|9.77|7.97|9.75|7.95|9.77|7.97|9.74|7.94|0
1724303700000|2024-08-22 05:15:00|9.74|7.94|9.74|7.94|9.75|7.95|9.74|7.94|0
1724304000000|2024-08-22 05:20:00|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1724304600000|2024-08-22 05:30:00|9.74|7.94|9.73|7.93|9.74|7.94|9.72|7.92|0
1724304900000|2024-08-22 05:35:00|9.72|7.92|9.72|7.92|9.73|7.93|9.72|7.92|0
1724305200000|2024-08-22 05:40:00|9.73|7.93|9.72|7.92|9.74|7.94|9.72|7.92|0
1724305500000|2024-08-22 05:45:00|9.73|7.93|9.73|7.93|9.74|7.94|9.72|7.92|0
1724305800000|2024-08-22 05:50:00|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1724306100000|2024-08-22 05:55:00|9.72|7.92|9.73|7.93|9.73|7.93|9.71|7.91|0
1724306400000|2024-08-22 06:00:00|9.72|7.92|9.72|7.92|9.75|7.95|9.7|7.9|0
1724306700000|2024-08-22 06:05:00|9.71|7.91|9.7|7.9|9.72|7.92|9.7|7.9|0
1724307000000|2024-08-22 06:10:00|9.69|7.89|9.67|7.87|9.69|7.89|9.67|7.87|0
1724307300000|2024-08-22 06:15:00|9.68|7.88|9.67|7.87|9.68|7.88|9.66|7.86|0
1724307600000|2024-08-22 06:20:00|9.66|7.86|9.67|7.87|9.67|7.87|9.66|7.86|0
1724307900000|2024-08-22 06:25:00|9.68|7.88|9.66|7.86|9.68|7.88|9.66|7.86|0
1724308200000|2024-08-22 06:30:00|9.67|7.87|9.67|7.87|9.67|7.87|9.66|7.86|0
1724308500000|2024-08-22 06:35:00|9.68|7.88|9.67|7.87|9.68|7.88|9.67|7.87|0
1724308800000|2024-08-22 06:40:00|9.66|7.86|9.67|7.87|9.67|7.87|9.66|7.86|0
1724309100000|2024-08-22 06:45:00|9.68|7.88|9.65|7.85|9.68|7.88|9.64|7.84|0
1724309400000|2024-08-22 06:50:00|9.64|7.84|9.64|7.84|9.64|7.84|9.63|7.83|0
1724309700000|2024-08-22 06:55:00|9.63|7.83|9.64|7.84|9.64|7.84|9.63|7.83|0
1724310000000|2024-08-22 07:00:00|9.63|7.83|9.61|7.81|9.64|7.84|9.61|7.81|0
1724310300000|2024-08-22 07:05:00|9.89|8.09|9.75|7.95|9.89|8.09|9.74|7.94|0
1724310600000|2024-08-22 07:10:00|9.76|7.96|9.75|7.95|9.76|7.96|9.74|7.94|0
1724310900000|2024-08-22 07:15:00|9.71|7.91|9.72|7.92|9.74|7.94|9.71|7.91|0
1724311200000|2024-08-22 07:20:00|9.71|7.91|9.73|7.93|9.74|7.94|9.71|7.91|0
1724311500000|2024-08-22 07:25:00|9.72|7.92|9.72|7.92|9.75|7.95|9.72|7.92|0
1724311800000|2024-08-22 07:30:00|9.74|7.94|9.77|7.97|9.78|7.98|9.73|7.93|0
1724312100000|2024-08-22 07:35:00|9.76|7.96|9.77|7.97|9.78|7.98|9.75|7.95|0
1724312400000|2024-08-22 07:40:00|9.78|7.98|9.76|7.96|9.78|7.98|9.76|7.96|0
1724312700000|2024-08-22 07:45:00|9.77|7.97|9.73|7.93|9.77|7.97|9.73|7.93|0
1724313000000|2024-08-22 07:50:00|9.72|7.92|9.72|7.92|9.73|7.93|9.71|7.91|0
1724313300000|2024-08-22 07:55:00|9.71|7.91|9.72|7.92|9.73|7.93|9.71|7.91|0
1724313600000|2024-08-22 08:00:00|9.73|7.93|9.73|7.93|9.73|7.93|9.7|7.9|0
1724313900000|2024-08-22 08:05:00|9.72|7.92|9.75|7.95|9.76|7.96|9.71|7.91|0
1724314200000|2024-08-22 08:10:00|9.76|7.96|9.72|7.92|9.76|7.96|9.71|7.91|0
1724314500000|2024-08-22 08:15:00|9.71|7.91|9.7|7.9|9.72|7.92|9.69|7.89|0
1724314800000|2024-08-22 08:20:00|9.71|7.91|9.71|7.91|9.71|7.91|9.69|7.89|0
1724315100000|2024-08-22 08:25:00|9.7|7.9|9.71|7.91|9.71|7.91|9.7|7.9|0
1724315400000|2024-08-22 08:30:00|9.7|7.9|9.68|7.88|9.7|7.9|9.67|7.87|0
1724315700000|2024-08-22 08:35:00|9.69|7.89|9.68|7.88|9.7|7.9|9.68|7.88|0
1724316000000|2024-08-22 08:40:00|9.67|7.87|9.66|7.86|9.67|7.87|9.66|7.86|0
1724316300000|2024-08-22 08:45:00|9.67|7.87|9.68|7.88|9.68|7.88|9.66|7.86|0
1724316600000|2024-08-22 08:50:00|9.69|7.89|9.68|7.88|9.7|7.9|9.68|7.88|0
1724316900000|2024-08-22 08:55:00|9.67|7.87|9.68|7.88|9.69|7.89|9.67|7.87|0
1724317200000|2024-08-22 09:00:00|9.67|7.87|9.66|7.86|9.68|7.88|9.66|7.86|0
1724317500000|2024-08-22 09:05:00|9.65|7.85|9.66|7.86|9.66|7.86|9.65|7.85|0
1724317800000|2024-08-22 09:10:00|9.65|7.85|9.64|7.84|9.66|7.86|9.64|7.84|0
1724318100000|2024-08-22 09:15:00|9.65|7.85|9.61|7.81|9.65|7.85|9.61|7.81|0
1724318400000|2024-08-22 09:20:00|9.62|7.82|9.63|7.83|9.64|7.84|9.61|7.81|0
1724318700000|2024-08-22 09:25:00|9.64|7.84|9.64|7.84|9.65|7.85|9.63|7.83|0
1724319000000|2024-08-22 09:30:00|9.65|7.85|9.66|7.86|9.66|7.86|9.64|7.84|0
1724319300000|2024-08-22 09:35:00|9.67|7.87|9.67|7.87|9.68|7.88|9.67|7.87|0
1724319600000|2024-08-22 09:40:00|9.68|7.88|9.67|7.87|9.69|7.89|9.67|7.87|0
1724319900000|2024-08-22 09:45:00|9.68|7.88|9.68|7.88|9.68|7.88|9.65|7.85|0
1724320200000|2024-08-22 09:50:00|9.69|7.89|9.68|7.88|9.69|7.89|9.67|7.87|0
1724320500000|2024-08-22 09:55:00|9.69|7.89|9.69|7.89|9.7|7.9|9.68|7.88|0
1724320800000|2024-08-22 10:00:00|9.7|7.9|9.67|7.87|9.7|7.9|9.67|7.87|0
1724321100000|2024-08-22 10:05:00|9.68|7.88|9.67|7.87|9.68|7.88|9.67|7.87|0
1724321400000|2024-08-22 10:10:00|9.66|7.86|9.66|7.86|9.67|7.87|9.66|7.86|0
1724321700000|2024-08-22 10:15:00|9.65|7.85|9.63|7.83|9.66|7.86|9.62|7.82|0
1724322000000|2024-08-22 10:20:00|9.62|7.82|9.61|7.81|9.63|7.83|9.61|7.81|0
1724322300000|2024-08-22 10:25:00|9.62|7.82|9.64|7.84|9.64|7.84|9.61|7.81|0
1724322600000|2024-08-22 10:30:00|9.63|7.83|9.6|7.8|9.63|7.83|9.6|7.8|0
1724322900000|2024-08-22 10:35:00|9.61|7.81|9.59|7.79|9.61|7.81|9.58|7.78|0
1724323200000|2024-08-22 10:40:00|9.6|7.8|9.61|7.81|9.61|7.81|9.58|7.78|0
1724323500000|2024-08-22 10:45:00|9.6|7.8|9.6|7.8|9.62|7.82|9.6|7.8|0
1724323800000|2024-08-22 10:50:00|9.59|7.79|9.59|7.79|9.59|7.79|9.58|7.78|0
1724324100000|2024-08-22 10:55:00|9.6|7.8|9.58|7.78|9.6|7.8|9.57|7.77|0
1724324400000|2024-08-22 11:00:00|9.57|7.77|9.56|7.76|9.59|7.79|9.56|7.76|0
1724324700000|2024-08-22 11:05:00|9.57|7.77|9.55|7.75|9.57|7.77|9.55|7.75|0
1724325000000|2024-08-22 11:10:00|9.54|7.74|9.54|7.74|9.55|7.75|9.52|7.72|0
1724325300000|2024-08-22 11:15:00|9.53|7.73|9.51|7.71|9.53|7.73|9.51|7.71|0
1724325600000|2024-08-22 11:20:00|9.52|7.72|9.48|7.68|9.52|7.72|9.48|7.68|0
1724325900000|2024-08-22 11:25:00|9.49|7.69|9.51|7.71|9.52|7.72|9.49|7.69|0
1724326200000|2024-08-22 11:30:00|9.52|7.72|9.54|7.74|9.55|7.75|9.51|7.71|0
1724326500000|2024-08-22 11:35:00|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1724326800000|2024-08-22 11:40:00|9.55|7.75|9.54|7.74|9.57|7.77|9.53|7.73|0
1724327100000|2024-08-22 11:45:00|9.53|7.73|9.52|7.72|9.54|7.74|9.52|7.72|0
1724327400000|2024-08-22 11:50:00|9.51|7.71|9.5|7.7|9.51|7.71|9.49|7.69|0
1724327700000|2024-08-22 11:55:00|9.49|7.69|9.5|7.7|9.51|7.71|9.49|7.69|0
1724328000000|2024-08-22 12:00:00|9.51|7.71|9.47|7.67|9.51|7.71|9.46|7.66|0
1724328300000|2024-08-22 12:05:00|9.48|7.68|9.49|7.69|9.49|7.69|9.45|7.65|0
1724328600000|2024-08-22 12:10:00|9.5|7.7|9.52|7.72|9.53|7.73|9.49|7.69|0
1724328900000|2024-08-22 12:15:00|9.53|7.73|9.54|7.74|9.55|7.75|9.51|7.71|0
1724329200000|2024-08-22 12:20:00|9.53|7.73|9.56|7.76|9.57|7.77|9.53|7.73|0
1724329500000|2024-08-22 12:25:00|9.55|7.75|9.54|7.74|9.57|7.77|9.53|7.73|0
1724329800000|2024-08-22 12:30:00|9.58|7.78|9.54|7.74|9.58|7.78|9.46|7.66|0
1724330100000|2024-08-22 12:35:00|9.55|7.75|9.59|7.79|9.61|7.81|9.52|7.72|0
1724330400000|2024-08-22 12:40:00|9.58|7.78|9.54|7.74|9.59|7.79|9.53|7.73|0
1724330700000|2024-08-22 12:45:00|9.53|7.73|9.53|7.73|9.59|7.79|9.53|7.73|0
1724331000000|2024-08-22 12:50:00|9.52|7.72|9.49|7.69|9.53|7.73|9.49|7.69|0
1724331300000|2024-08-22 12:55:00|9.5|7.7|9.46|7.66|9.52|7.72|9.46|7.66|0
1724331600000|2024-08-22 13:00:00|9.47|7.67|9.42|7.62|9.47|7.67|9.41|7.61|0
1724331900000|2024-08-22 13:05:00|9.43|7.63|9.64|7.84|9.8|8|9.42|7.62|0
1724332200000|2024-08-22 13:10:00|9.65|7.85|9.65|7.85|9.66|7.86|9.63|7.83|0
1724332500000|2024-08-22 13:15:00|9.64|7.84|9.6|7.8|9.64|7.84|9.59|7.79|0
1724332800000|2024-08-22 13:20:00|9.59|7.79|9.6|7.8|9.6|7.8|9.58|7.78|0
1724333100000|2024-08-22 13:25:00|9.61|7.81|9.59|7.79|9.62|7.82|9.58|7.78|0
1724333400000|2024-08-22 13:30:00|9.57|7.77|9.77|7.97|9.78|7.98|9.47|7.67|0
1724333700000|2024-08-22 13:35:00|9.78|7.98|9.83|8.03|9.83|8.03|9.76|7.96|0
1724334000000|2024-08-22 13:40:00|9.82|8.02|9.82|8.02|9.83|8.03|9.77|7.97|0
1724334300000|2024-08-22 13:45:00|9.81|8.01|9.93|8.13|9.95|8.15|9.75|7.95|0
1724334600000|2024-08-22 13:50:00|9.95|8.15|9.85|8.05|10.02|8.22|9.85|8.05|0
1724334900000|2024-08-22 13:55:00|9.86|8.06|9.9|8.1|9.91|8.11|9.78|7.98|0
1724335200000|2024-08-22 14:00:00|9.88|8.08|9.92|8.12|9.95|8.15|9.86|8.06|0
1724335500000|2024-08-22 14:05:00|9.93|8.13|10.14|8.34|10.16|8.36|9.9|8.1|0
1724335800000|2024-08-22 14:10:00|10.12|8.32|9.8|8|10.24|8.44|9.49|7.69|0
1724336100000|2024-08-22 14:15:00|9.81|8.01|9.99|8.19|9.99|8.19|9.78|7.98|0
1724336400000|2024-08-22 14:20:00|10|8.2|9.94|8.14|10.03|8.23|9.93|8.13|0
1724336700000|2024-08-22 14:25:00|9.93|8.13|9.92|8.12|9.99|8.19|9.87|8.07|0
1724337000000|2024-08-22 14:30:00|9.95|8.15|9.99|8.19|10.1|8.3|9.95|8.15|0
1724337300000|2024-08-22 14:35:00|10|8.2|10.05|8.25|10.07|8.27|9.9|8.1|0
1724337600000|2024-08-22 14:40:00|10.06|8.26|10.11|8.31|10.11|8.31|10.02|8.22|0
1724337900000|2024-08-22 14:45:00|10.1|8.3|10.04|8.24|10.19|8.39|10.04|8.24|0
1724338200000|2024-08-22 14:50:00|10.03|8.23|9.96|8.16|10.04|8.24|9.94|8.14|0
1724338500000|2024-08-22 14:55:00|9.95|8.15|9.99|8.19|10.01|8.21|9.92|8.12|0
1724338800000|2024-08-22 15:00:00|9.98|8.18|9.9|8.1|9.98|8.18|9.86|8.06|0
1724339100000|2024-08-22 15:05:00|9.89|8.09|10.01|8.21|10.04|8.24|9.86|8.06|0
1724339400000|2024-08-22 15:10:00|10|8.2|10.03|8.23|10.07|8.27|9.98|8.18|0
1724339700000|2024-08-22 15:15:00|10.04|8.24|10.17|8.37|10.17|8.37|10.01|8.21|0
1724340000000|2024-08-22 15:20:00|10.19|8.39|10.22|8.42|10.27|8.47|10.18|8.38|0
1724340300000|2024-08-22 15:25:00|10.23|8.43|10.28|8.48|10.42|8.62|9.94|8.14|0
1724340600000|2024-08-22 15:30:00|10.29|8.49|10.29|8.49|10.33|8.53|10.25|8.45|0
1724340900000|2024-08-22 15:35:00|10.3|8.5|10.4|8.6|10.4|8.6|10.24|8.44|0
1724341200000|2024-08-22 15:40:00|10.39|8.59|10.62|8.82|10.64|8.84|10.34|8.54|0
1724341500000|2024-08-22 15:45:00|10.63|8.83|10.63|8.83|10.64|8.84|10.13|8.33|0
1724341800000|2024-08-22 15:50:00|10.6|8.8|10.56|8.76|10.65|8.85|10.52|8.72|0
1724342100000|2024-08-22 15:55:00|10.57|8.77|10.36|8.56|10.6|8.8|10.27|8.47|0
1724342400000|2024-08-22 16:00:00|10.35|8.55|10.24|8.44|10.36|8.56|10.23|8.43|0
1724342700000|2024-08-22 16:05:00|10.25|8.45|10.11|8.31|10.26|8.46|10.11|8.31|0
1724343000000|2024-08-22 16:10:00|10.1|8.3|10.15|8.35|10.17|8.37|10.09|8.29|0
1724343300000|2024-08-22 16:15:00|10.14|8.34|10.09|8.29|10.17|8.37|10.09|8.29|0
1724343600000|2024-08-22 16:20:00|10.08|8.28|10.09|8.29|10.3|8.5|10.04|8.24|0
1724343900000|2024-08-22 16:25:00|10.1|8.3|10.02|8.22|10.11|8.31|9.98|8.18|0
1724344200000|2024-08-22 16:30:00|10.01|8.21|9.99|8.19|10.03|8.23|9.95|8.15|0
1724344500000|2024-08-22 16:35:00|10|8.2|10|8.2|10.01|8.21|9.95|8.15|0
1724344800000|2024-08-22 16:40:00|10.01|8.21|9.98|8.18|10.02|8.22|9.95|8.15|0
1724345100000|2024-08-22 16:45:00|9.99|8.19|10.11|8.31|10.13|8.33|9.99|8.19|0
1724345400000|2024-08-22 16:50:00|10.1|8.3|10.39|8.59|10.39|8.59|10.1|8.3|0
1724345700000|2024-08-22 16:55:00|10.4|8.6|10.43|8.63|10.49|8.69|10.38|8.58|0
1724346000000|2024-08-22 17:00:00|10.44|8.64|10.34|8.54|10.49|8.69|10.15|8.35|0
1724346300000|2024-08-22 17:05:00|10.33|8.53|10.3|8.5|10.43|8.63|10.3|8.5|0
1724346600000|2024-08-22 17:10:00|10.31|8.51|10.25|8.45|10.32|8.52|10.06|8.26|0
1724346900000|2024-08-22 17:15:00|10.23|8.43|10.16|8.36|10.23|8.43|10.12|8.32|0
1724347200000|2024-08-22 17:20:00|10.15|8.35|10.16|8.36|10.21|8.41|10.13|8.33|0
1724347500000|2024-08-22 17:25:00|10.17|8.37|10.24|8.44|10.24|8.44|10.16|8.36|0
1724347800000|2024-08-22 17:30:00|10.25|8.45|10.42|8.62|10.5|8.7|10.21|8.41|0
1724348100000|2024-08-22 17:35:00|10.41|8.61|10.34|8.54|10.45|8.65|10.28|8.48|0
1724348400000|2024-08-22 17:40:00|10.37|8.57|10.37|8.57|10.42|8.62|10.32|8.52|0
1724348700000|2024-08-22 17:45:00|10.38|8.58|10.53|8.73|10.53|8.73|10.37|8.57|0
1724349000000|2024-08-22 17:50:00|10.52|8.72|10.68|8.88|10.68|8.88|10.46|8.66|0
1724349300000|2024-08-22 17:55:00|10.67|8.87|10.98|8.58|11.03|8.89|10.36|7.96|0
1724349600000|2024-08-22 18:00:00|10.99|8.59|10.99|8.59|11.03|8.63|10.95|8.55|0
1724349900000|2024-08-22 18:05:00|11|8.6|10.86|8.46|11.01|8.61|10.86|8.46|0
1724350200000|2024-08-22 18:10:00|10.85|8.45|10.79|8.39|10.91|8.51|10.79|8.39|0
1724350500000|2024-08-22 18:15:00|10.78|8.38|10.66|8.26|10.79|8.39|10.66|8.26|0
1724350800000|2024-08-22 18:20:00|10.67|8.27|10.79|8.39|11.01|8.61|10.66|8.26|0
1724351100000|2024-08-22 18:25:00|10.8|8.4|10.71|8.31|10.83|8.43|10.71|8.31|0
1724351400000|2024-08-22 18:30:00|10.73|8.33|10.77|8.37|10.79|8.39|10.71|8.31|0
1724351700000|2024-08-22 18:35:00|10.76|8.36|10.77|8.37|10.79|8.39|10.74|8.34|0
1724352000000|2024-08-22 18:40:00|10.78|8.38|10.75|8.35|10.79|8.39|10.71|8.31|0
1724352300000|2024-08-22 18:45:00|10.76|8.36|10.77|8.37|10.77|8.37|10.66|8.26|0
1724352600000|2024-08-22 18:50:00|10.76|8.36|10.83|8.43|10.83|8.43|10.76|8.36|0
1724352900000|2024-08-22 18:55:00|10.82|8.42|10.92|8.52|10.94|8.54|10.78|8.38|0
1724353200000|2024-08-22 19:00:00|10.9|8.5|10.7|8.3|10.9|8.5|10.7|8.3|0
1724353500000|2024-08-22 19:05:00|10.72|8.32|10.79|8.39|10.79|8.39|10.71|8.31|0
1724353800000|2024-08-22 19:10:00|10.77|8.37|10.76|8.36|10.82|8.42|10.74|8.34|0
1724354100000|2024-08-22 19:15:00|10.77|8.37|10.81|8.41|10.85|8.45|10.72|8.32|0
1724354400000|2024-08-22 19:20:00|10.82|8.42|10.99|8.59|11.01|8.61|10.81|8.41|0
1724354700000|2024-08-22 19:25:00|10.98|8.58|10.96|8.56|11|8.6|10.93|8.53|0
1724355000000|2024-08-22 19:30:00|10.94|8.54|10.96|8.56|10.98|8.58|10.88|8.48|0
1724355300000|2024-08-22 19:35:00|10.97|8.57|10.96|8.56|11.03|8.63|10.91|8.51|0
1724355600000|2024-08-22 19:40:00|10.95|8.55|10.71|8.31|11.02|8.62|10.7|8.3|0
1724355900000|2024-08-22 19:45:00|10.69|8.29|10.57|8.17|10.71|8.31|10.55|8.15|0
1724356200000|2024-08-22 19:50:00|10.54|8.14|10.71|8.31|10.8|8.4|10.52|8.12|0
1724356500000|2024-08-22 19:55:00|10.73|8.33|10.57|8.17|10.82|8.42|10.56|8.16|0
1724356800000|2024-08-22 20:00:00|10.54|8.14|10.52|8.12|10.66|8.26|10.52|8.12|0
1724357100000|2024-08-22 20:05:00|10.53|8.13|10.51|8.11|10.57|8.17|10.51|8.11|0
1724357400000|2024-08-22 20:10:00|10.52|8.12|10.52|8.12|10.53|8.13|10.49|8.09|0
1724357700000|2024-08-22 20:15:00|10.88|7.76|10.86|7.74|10.89|7.77|10.85|7.73|0
1724358000000|2024-08-22 20:20:00|10.87|7.75|10.85|7.73|10.87|7.75|10.84|7.72|0
1724358300000|2024-08-22 20:25:00|10.84|7.72|10.87|7.75|10.87|7.75|10.84|7.72|0
1724358600000|2024-08-22 20:30:00|10.86|7.74|10.82|7.7|10.86|7.74|10.82|7.7|0
1724358900000|2024-08-22 20:35:00|10.26|8.26|10.29|8.29|10.29|8.29|10.25|8.25|0
1724359200000|2024-08-22 20:40:00|10.3|8.3|10.28|8.28|10.32|8.32|10.28|8.28|0
1724359500000|2024-08-22 20:45:00|10.27|8.27|10.26|8.26|10.28|8.28|10.26|8.26|0
1724359800000|2024-08-22 20:50:00|10.27|8.27|10.24|8.24|10.27|8.27|10.24|8.24|0
1724360100000|2024-08-22 20:55:00|10.23|8.23|10.3|8.3|10.3|8.3|10.22|8.22|0
1724360400000|2024-08-22 21:00:00|10.29|8.29|10.28|8.28|10.29|8.29|10.27|8.27|0
1724360700000|2024-08-22 21:05:00|10.27|8.27|10.27|8.27|10.27|8.27|10.27|8.27|0
1724361000000|2024-08-22 21:10:00|10.28|8.28|10.29|8.29|10.29|8.29|10.26|8.26|0
1724361300000|2024-08-22 21:15:00|10.28|8.28|10.28|8.28|10.28|8.28|10.28|8.28|0
1724361600000|2024-08-22 21:20:00|10.27|8.27|10.28|8.28|10.29|8.29|10.27|8.27|0
1724362200000|2024-08-22 21:30:00|10.29|8.29|10.28|8.28|10.29|8.29|10.28|8.28|0
1724362500000|2024-08-22 21:35:00|10.29|8.29|10.28|8.28|10.29|8.29|10.26|8.26|0
1724362800000|2024-08-22 21:40:00|10.27|8.27|10.27|8.27|10.28|8.28|10.27|8.27|0
1724363700000|2024-08-22 21:55:00|10.26|8.26|10.27|8.27|10.27|8.27|10.25|8.25|0
1724364000000|2024-08-22 22:00:00|10.25|8.25|10.24|8.24|10.26|8.26|10.23|8.23|0
1724364300000|2024-08-22 22:05:00|10.25|8.25|10.23|8.23|10.25|8.25|10.22|8.22|0
1724364600000|2024-08-22 22:10:00|10.22|8.22|10.24|8.24|10.24|8.24|10.22|8.22|0
1724364900000|2024-08-22 22:15:00|10.23|8.23|10.24|8.24|10.24|8.24|10.22|8.22|0
1724365200000|2024-08-22 22:20:00|10.23|8.23|10.22|8.22|10.24|8.24|10.22|8.22|0
1724365500000|2024-08-22 22:25:00|10.21|8.21|10.22|8.22|10.22|8.22|10.21|8.21|0
1724365800000|2024-08-22 22:30:00|10.2|8.2|10.2|8.2|10.22|8.22|10.2|8.2|0
1724366100000|2024-08-22 22:35:00|10.19|8.19|10.19|8.19|10.2|8.2|10.17|8.17|0
1724366400000|2024-08-22 22:40:00|10.2|8.2|10.18|8.18|10.2|8.2|10.17|8.17|0
1724366700000|2024-08-22 22:45:00|10.19|8.19|10.18|8.18|10.19|8.19|10.18|8.18|0
1724367000000|2024-08-22 22:50:00|10.19|8.19|10.17|8.17|10.19|8.19|10.17|8.17|0
1724367300000|2024-08-22 22:55:00|10.18|8.18|10.18|8.18|10.19|8.19|10.18|8.18|0
1724367600000|2024-08-22 23:00:00|10.17|8.17|10.16|8.16|10.18|8.18|10.16|8.16|0
1724367900000|2024-08-22 23:05:00|10.17|8.17|10.19|8.19|10.19|8.19|10.16|8.16|0
1724368200000|2024-08-22 23:10:00|10.18|8.18|10.18|8.18|10.19|8.19|10.18|8.18|0
1724368500000|2024-08-22 23:15:00|10.17|8.17|10.19|8.19|10.2|8.2|10.17|8.17|0
1724368800000|2024-08-22 23:20:00|10.2|8.2|10.19|8.19|10.2|8.2|10.18|8.18|0
1724369100000|2024-08-22 23:25:00|10.2|8.2|10.19|8.19|10.2|8.2|10.19|8.19|0
1724369400000|2024-08-22 23:30:00|10.18|8.18|10.17|8.17|10.19|8.19|10.17|8.17|0
1724369700000|2024-08-22 23:35:00|10.18|8.18|10.19|8.19|10.19|8.19|10.17|8.17|0
1724370000000|2024-08-22 23:40:00|10.2|8.2|10.19|8.19|10.21|8.21|10.19|8.19|0
1724370300000|2024-08-22 23:45:00|10.2|8.2|10.18|8.18|10.2|8.2|10.18|8.18|0
1724370600000|2024-08-22 23:50:00|10.17|8.17|10.15|8.15|10.18|8.18|10.15|8.15|0
1724370900000|2024-08-22 23:55:00|10.16|8.16|10.15|8.15|10.16|8.16|10.15|8.15|0
1724371200000|2024-08-23 00:00:00|10.14|8.14|10.15|8.15|10.15|8.15|10.12|8.12|0
1724371500000|2024-08-23 00:05:00|10.14|8.14|10.13|8.13|10.15|8.15|10.12|8.12|0
1724371800000|2024-08-23 00:10:00|10.12|8.12|10.14|8.14|10.14|8.14|10.12|8.12|0
1724372100000|2024-08-23 00:15:00|10.04|8.24|10.03|8.23|10.05|8.25|10.03|8.23|0
1724372400000|2024-08-23 00:20:00|10.04|8.24|10.02|8.22|10.04|8.24|10.01|8.21|0
1724372700000|2024-08-23 00:25:00|10.01|8.21|10|8.2|10.02|8.22|10|8.2|0
1724373000000|2024-08-23 00:30:00|10.01|8.21|10|8.2|10.01|8.21|10|8.2|0
1724373300000|2024-08-23 00:35:00|10.01|8.21|10|8.2|10.02|8.22|9.99|8.19|0
1724373600000|2024-08-23 00:40:00|10.01|8.21|9.99|8.19|10.02|8.22|9.99|8.19|0
1724373900000|2024-08-23 00:45:00|10|8.2|10.04|8.24|10.04|8.24|9.99|8.19|0
1724374200000|2024-08-23 00:50:00|10.03|8.23|10.05|8.25|10.07|8.27|10.02|8.22|0
1724374500000|2024-08-23 00:55:00|10.04|8.24|10.05|8.25|10.07|8.27|10.04|8.24|0
1724374800000|2024-08-23 01:00:00|10.06|8.26|10.03|8.23|10.06|8.26|10.03|8.23|0
1724375100000|2024-08-23 01:05:00|10.04|8.24|10.02|8.22|10.04|8.24|10.02|8.22|0
1724375400000|2024-08-23 01:10:00|10.03|8.23|10.03|8.23|10.03|8.23|10.01|8.21|0
1724375700000|2024-08-23 01:15:00|10.02|8.22|10.03|8.23|10.05|8.25|10.01|8.21|0
1724376000000|2024-08-23 01:20:00|10.04|8.24|10.05|8.25|10.06|8.26|10.03|8.23|0
1724376300000|2024-08-23 01:25:00|10.06|8.26|9.99|8.19|10.06|8.26|9.99|8.19|0
1724376600000|2024-08-23 01:30:00|10|8.2|10.03|8.23|10.04|8.24|9.99|8.19|0
1724376900000|2024-08-23 01:35:00|10.02|8.22|10.01|8.21|10.03|8.23|10|8.2|0
1724377200000|2024-08-23 01:40:00|10.02|8.22|10.01|8.21|10.02|8.22|10|8.2|0
1724377500000|2024-08-23 01:45:00|10.02|8.22|10.02|8.22|10.02|8.22|10.01|8.21|0
1724377800000|2024-08-23 01:50:00|10.01|8.21|10.04|8.24|10.04|8.24|10.01|8.21|0
1724378100000|2024-08-23 01:55:00|10.03|8.23|10.02|8.22|10.03|8.23|10.01|8.21|0
1724378400000|2024-08-23 02:00:00|10.01|8.21|10.03|8.23|10.04|8.24|10|8.2|0
1724378700000|2024-08-23 02:05:00|10.02|8.22|9.98|8.18|10.03|8.23|9.98|8.18|0
1724379000000|2024-08-23 02:10:00|9.99|8.19|9.98|8.18|9.99|8.19|9.98|8.18|0
1724379300000|2024-08-23 02:15:00|9.99|8.19|9.98|8.18|9.99|8.19|9.98|8.18|0
1724379600000|2024-08-23 02:20:00|9.97|8.17|9.97|8.17|9.98|8.18|9.97|8.17|0
1724379900000|2024-08-23 02:25:00|9.98|8.18|9.98|8.18|9.98|8.18|9.97|8.17|0
1724380200000|2024-08-23 02:30:00|9.99|8.19|9.99|8.19|10|8.2|9.98|8.18|0
1724380500000|2024-08-23 02:35:00|10|8.2|9.98|8.18|10|8.2|9.98|8.18|0
1724380800000|2024-08-23 02:40:00|9.97|8.17|9.97|8.17|9.98|8.18|9.97|8.17|0
1724381100000|2024-08-23 02:45:00|9.95|8.15|10.6|8.8|10.6|8.8|9.95|8.15|0
1724381400000|2024-08-23 02:50:00|10.61|8.81|10.61|8.81|10.62|8.82|10.6|8.8|0
1724381700000|2024-08-23 02:55:00|10.6|8.8|10.6|8.8|10.61|8.81|10.6|8.8|0
1724382000000|2024-08-23 03:00:00|10.59|8.79|10.59|8.79|10.6|8.8|10.59|8.79|0
1724382300000|2024-08-23 03:05:00|10.6|8.8|10.59|8.79|10.6|8.8|10.59|8.79|0
1724382600000|2024-08-23 03:10:00|10.58|8.78|10.59|8.79|10.59|8.79|10.58|8.78|0
1724382900000|2024-08-23 03:15:00|10.58|8.78|10.57|8.77|10.59|8.79|10.57|8.77|0
1724383200000|2024-08-23 03:20:00|10.58|8.78|10.58|8.78|10.58|8.78|10.57|8.77|0
1724383500000|2024-08-23 03:25:00|10.57|8.77|10.58|8.78|10.58|8.78|10.57|8.77|0
1724383800000|2024-08-23 03:30:00|10.59|8.79|10.58|8.78|10.59|8.79|10.57|8.77|0
1724384100000|2024-08-23 03:35:00|10.57|8.77|10.55|8.75|10.58|8.78|10.55|8.75|0
1724384400000|2024-08-23 03:40:00|10.56|8.76|10.52|8.72|10.56|8.76|10.49|8.69|0
1724384700000|2024-08-23 03:45:00|10.53|8.73|10.53|8.73|10.54|8.74|10.52|8.72|0
1724385000000|2024-08-23 03:50:00|10.54|8.74|10.54|8.74|10.54|8.74|10.53|8.73|0
1724385300000|2024-08-23 03:55:00|10.53|8.73|10.54|8.74|10.54|8.74|10.53|8.73|0
1724385600000|2024-08-23 04:00:00|10.53|8.73|10.49|8.69|10.53|8.73|10.49|8.69|0
1724385900000|2024-08-23 04:05:00|10.5|8.7|10.48|8.68|10.5|8.7|10.48|8.68|0
1724386200000|2024-08-23 04:10:00|10.49|8.69|10.47|8.67|10.49|8.69|10.46|8.66|0
1724386500000|2024-08-23 04:15:00|10.48|8.68|10.49|8.69|10.49|8.69|10.48|8.68|0
1724386800000|2024-08-23 04:20:00|10.48|8.68|10.47|8.67|10.49|8.69|10.47|8.67|0
1724387100000|2024-08-23 04:25:00|10.48|8.68|10.48|8.68|10.48|8.68|10.47|8.67|0
1724387400000|2024-08-23 04:30:00|10.47|8.67|10.47|8.67|10.47|8.67|10.47|8.67|0
1724387700000|2024-08-23 04:35:00|10.48|8.68|10.48|8.68|10.48|8.68|10.48|8.68|0
1724388000000|2024-08-23 04:40:00|10.47|8.67|10.48|8.68|10.48|8.68|10.47|8.67|0
1724388300000|2024-08-23 04:45:00|10.47|8.67|10.47|8.67|10.48|8.68|10.47|8.67|0
1724388600000|2024-08-23 04:50:00|10.48|8.68|10.49|8.69|10.5|8.7|10.47|8.67|0
1724389200000|2024-08-23 05:00:00|10.48|8.68|10.47|8.67|10.49|8.69|10.47|8.67|0
1724389500000|2024-08-23 05:05:00|10.48|8.68|10.47|8.67|10.48|8.68|10.46|8.66|0
1724389800000|2024-08-23 05:10:00|10.46|8.66|10.43|8.63|10.47|8.67|10.39|8.59|0
1724390100000|2024-08-23 05:15:00|10.42|8.62|10.4|8.6|10.42|8.62|10.4|8.6|0
1724390400000|2024-08-23 05:20:00|10.41|8.61|10.41|8.61|10.41|8.61|10.4|8.6|0
1724390700000|2024-08-23 05:25:00|10.4|8.6|10.41|8.61|10.41|8.61|10.39|8.59|0
1724391000000|2024-08-23 05:30:00|10.4|8.6|10.4|8.6|10.4|8.6|10.39|8.59|0
1724391300000|2024-08-23 05:35:00|10.39|8.59|10.38|8.58|10.4|8.6|10.38|8.58|0
1724391600000|2024-08-23 05:40:00|10.39|8.59|10.41|8.61|10.41|8.61|10.39|8.59|0
1724391900000|2024-08-23 05:45:00|10.42|8.62|10.41|8.61|10.43|8.63|10.41|8.61|0
1724392200000|2024-08-23 05:50:00|10.4|8.6|10.41|8.61|10.41|8.61|10.4|8.6|0
1724392500000|2024-08-23 05:55:00|10.42|8.62|10.41|8.61|10.43|8.63|10.41|8.61|0
1724392800000|2024-08-23 06:00:00|10.42|8.62|10.41|8.61|10.42|8.62|10.4|8.6|0
1724393100000|2024-08-23 06:05:00|10.4|8.6|10.39|8.59|10.4|8.6|10.37|8.57|0
1724393400000|2024-08-23 06:10:00|10.4|8.6|10.4|8.6|10.41|8.61|10.39|8.59|0
1724393700000|2024-08-23 06:15:00|10.39|8.59|10.4|8.6|10.4|8.6|10.39|8.59|0
1724394000000|2024-08-23 06:20:00|10.39|8.59|10.41|8.61|10.41|8.61|10.38|8.58|0
1724394300000|2024-08-23 06:25:00|10.4|8.6|10.41|8.61|10.42|8.62|10.4|8.6|0
1724394600000|2024-08-23 06:30:00|10.4|8.6|10.41|8.61|10.42|8.62|10.4|8.6|0
1724394900000|2024-08-23 06:35:00|10.4|8.6|10.38|8.58|10.41|8.61|10.37|8.57|0
1724395200000|2024-08-23 06:40:00|10.39|8.59|10.39|8.59|10.39|8.59|10.38|8.58|0
1724395500000|2024-08-23 06:45:00|10.38|8.58|10.42|8.62|10.42|8.62|10.38|8.58|0
1724395800000|2024-08-23 06:50:00|10.41|8.61|10.4|8.6|10.42|8.62|10.39|8.59|0
1724396100000|2024-08-23 06:55:00|10.39|8.59|10.39|8.59|10.4|8.6|10.39|8.59|0
1724396400000|2024-08-23 07:00:00|10.4|8.6|10.4|8.6|10.41|8.61|10.38|8.58|0
1724396700000|2024-08-23 07:05:00|10.39|8.59|10.37|8.57|10.39|8.59|10.34|8.54|0
1724397000000|2024-08-23 07:10:00|10.38|8.58|10.39|8.59|10.41|8.61|10.38|8.58|0
1724397300000|2024-08-23 07:15:00|10.4|8.6|10.37|8.57|10.4|8.6|10.36|8.56|0
1724397600000|2024-08-23 07:20:00|10.36|8.56|10.38|8.58|10.4|8.6|10.35|8.55|0
1724397900000|2024-08-23 07:25:00|10.37|8.57|10.37|8.57|10.38|8.58|10.35|8.55|0
1724398200000|2024-08-23 07:30:00|10.36|8.56|10.38|8.58|10.38|8.58|10.36|8.56|0
1724398500000|2024-08-23 07:35:00|10.37|8.57|10.27|8.47|11.11|9.31|10.27|8.47|0
1724398800000|2024-08-23 07:40:00|10.28|8.48|10.27|8.47|10.29|8.49|10.27|8.47|0
1724399100000|2024-08-23 07:45:00|10.28|8.48|10.29|8.49|10.29|8.49|10.27|8.47|0
1724399400000|2024-08-23 07:50:00|10.28|8.48|10.3|8.5|10.3|8.5|10.28|8.48|0
1724399700000|2024-08-23 07:55:00|10.29|8.49|10.34|8.54|10.34|8.54|10.29|8.49|0
1724400000000|2024-08-23 08:00:00|10.35|8.55|10.3|8.5|10.35|8.55|10.3|8.5|0
1724400300000|2024-08-23 08:05:00|10.29|8.49|10.3|8.5|10.31|8.51|10.28|8.48|0
1724400600000|2024-08-23 08:10:00|10.31|8.51|10.28|8.48|10.31|8.51|10.27|8.47|0
1724400900000|2024-08-23 08:15:00|10.29|8.49|10.28|8.48|10.29|8.49|10.27|8.47|0
1724401200000|2024-08-23 08:20:00|10.27|8.47|10.26|8.46|10.28|8.48|10.25|8.45|0
1724401500000|2024-08-23 08:25:00|10.27|8.47|10.26|8.46|10.27|8.47|10.26|8.46|0
1724401800000|2024-08-23 08:30:00|10.25|8.45|10.25|8.45|10.26|8.46|10.24|8.44|0
1724402100000|2024-08-23 08:35:00|10.24|8.44|10.25|8.45|10.25|8.45|10.23|8.43|0
1724402400000|2024-08-23 08:40:00|10.26|8.46|10.24|8.44|10.27|8.47|10.24|8.44|0
1724402700000|2024-08-23 08:45:00|10.25|8.45|10.21|8.41|10.25|8.45|10.2|8.4|0
1724403000000|2024-08-23 08:50:00|10.2|8.4|10.2|8.4|10.22|8.42|10.19|8.39|0
1724403300000|2024-08-23 08:55:00|10.19|8.39|10.18|8.38|10.2|8.4|10.18|8.38|0
1724403600000|2024-08-23 09:00:00|10.19|8.39|10.22|8.42|10.23|8.43|10.19|8.39|0
1724403900000|2024-08-23 09:05:00|10.21|8.41|10.22|8.42|10.23|8.43|10.21|8.41|0
1724404200000|2024-08-23 09:10:00|10.23|8.43|10.23|8.43|10.25|8.45|10.22|8.42|0
1724404500000|2024-08-23 09:15:00|10.24|8.44|10.22|8.42|10.24|8.44|10.21|8.41|0
1724404800000|2024-08-23 09:20:00|10.21|8.41|10.22|8.42|10.25|8.45|10.21|8.41|0
1724405100000|2024-08-23 09:25:00|10.23|8.43|10.19|8.39|10.23|8.43|10.19|8.39|0
1724405400000|2024-08-23 09:30:00|10.18|8.38|10.17|8.37|10.19|8.39|10.17|8.37|0
1724405700000|2024-08-23 09:35:00|10.16|8.36|10.15|8.35|10.17|8.37|10.14|8.34|0
1724406000000|2024-08-23 09:40:00|10.16|8.36|10.15|8.35|10.16|8.36|10.14|8.34|0
1724406300000|2024-08-23 09:45:00|10.16|8.36|10.15|8.35|10.16|8.36|10.15|8.35|0
1724406600000|2024-08-23 09:50:00|10.16|8.36|10.14|8.34|10.16|8.36|10.14|8.34|0
1724406900000|2024-08-23 09:55:00|10.15|8.35|10.15|8.35|10.15|8.35|10.14|8.34|0
1724407200000|2024-08-23 10:00:00|10.16|8.36|10.11|8.31|10.16|8.36|10.11|8.31|0
1724407500000|2024-08-23 10:05:00|10.12|8.32|10.12|8.32|10.12|8.32|10.1|8.3|0
1724407800000|2024-08-23 10:10:00|10.13|8.33|10.13|8.33|10.14|8.34|10.12|8.32|0
1724408100000|2024-08-23 10:15:00|10.12|8.32|10.12|8.32|10.13|8.33|10.12|8.32|0
1724408400000|2024-08-23 10:20:00|10.13|8.33|10.16|8.36|10.16|8.36|10.12|8.32|0
1724408700000|2024-08-23 10:25:00|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1724409000000|2024-08-23 10:30:00|10.15|8.35|10.11|8.31|10.15|8.35|10.11|8.31|0
1724409300000|2024-08-23 10:35:00|10.12|8.32|10.08|8.28|10.12|8.32|10.07|8.27|0
1724409600000|2024-08-23 10:40:00|10.07|8.27|9.99|8.19|10.07|8.27|9.99|8.19|0
1724409900000|2024-08-23 10:45:00|10|8.2|10.03|8.23|10.04|8.24|10|8.2|0
1724410200000|2024-08-23 10:50:00|10.04|8.24|10|8.2|10.05|8.25|10|8.2|0
1724410500000|2024-08-23 10:55:00|10.01|8.21|10.04|8.24|10.04|8.24|10.01|8.21|0
1724410800000|2024-08-23 11:00:00|10.03|8.23|10.15|8.35|10.29|8.49|10.03|8.23|0
1724411100000|2024-08-23 11:05:00|10.14|8.34|10.13|8.33|10.15|8.35|10.12|8.32|0
1724411400000|2024-08-23 11:10:00|10.14|8.34|10.15|8.35|10.16|8.36|10.13|8.33|0
1724411700000|2024-08-23 11:15:00|10.14|8.34|10.17|8.37|10.18|8.38|10.14|8.34|0
1724412000000|2024-08-23 11:20:00|10.18|8.38|10.2|8.4|10.2|8.4|10.17|8.37|0
1724412300000|2024-08-23 11:25:00|10.19|8.39|10.16|8.36|10.19|8.39|10.16|8.36|0
1724412600000|2024-08-23 11:30:00|10.17|8.37|10.18|8.38|10.19|8.39|10.17|8.37|0
1724412900000|2024-08-23 11:35:00|10.17|8.37|10.15|8.35|10.18|8.38|10.14|8.34|0
1724413200000|2024-08-23 11:40:00|10.14|8.34|10.14|8.34|10.16|8.36|10.13|8.33|0
1724413500000|2024-08-23 11:45:00|10.15|8.35|10.13|8.33|10.16|8.36|10.13|8.33|0
1724413800000|2024-08-23 11:50:00|10.14|8.34|10.16|8.36|10.16|8.36|10.14|8.34|0
1724414100000|2024-08-23 11:55:00|10.17|8.37|10.13|8.33|10.17|8.37|10.12|8.32|0
1724414400000|2024-08-23 12:00:00|10.12|8.32|10.11|8.31|10.13|8.33|10.11|8.31|0
1724414700000|2024-08-23 12:05:00|10.12|8.32|10.12|8.32|10.12|8.32|10.08|8.28|0
1724415000000|2024-08-23 12:10:00|10.11|8.31|10.15|8.35|10.16|8.36|10.11|8.31|0
1724415300000|2024-08-23 12:15:00|10.14|8.34|10.16|8.36|10.16|8.36|10.14|8.34|0
1724415600000|2024-08-23 12:20:00|10.17|8.37|10.15|8.35|10.17|8.37|10.13|8.33|0
1724415900000|2024-08-23 12:25:00|10.16|8.36|10.17|8.37|10.19|8.39|10.15|8.35|0
1724416200000|2024-08-23 12:30:00|10.16|8.36|10.13|8.33|10.18|8.38|10.12|8.32|0
1724416500000|2024-08-23 12:35:00|10.14|8.34|10.11|8.31|10.15|8.35|10.1|8.3|0
1724416800000|2024-08-23 12:40:00|10.12|8.32|10.1|8.3|10.12|8.32|10.09|8.29|0
1724417100000|2024-08-23 12:45:00|10.09|8.29|10.07|8.27|10.11|8.31|10.06|8.26|0
1724417400000|2024-08-23 12:50:00|10.06|8.26|10.06|8.26|10.07|8.27|10.05|8.25|0
1724417700000|2024-08-23 12:55:00|10.07|8.27|10.05|8.25|10.08|8.28|10.04|8.24|0
1724418000000|2024-08-23 13:00:00|10.06|8.26|10.03|8.23|10.06|8.26|10.03|8.23|0
1724418300000|2024-08-23 13:05:00|10.02|8.22|10.04|8.24|10.04|8.24|10.02|8.22|0
1724418600000|2024-08-23 13:10:00|10.03|8.23|10.03|8.23|10.04|8.24|10.02|8.22|0
1724418900000|2024-08-23 13:15:00|10.02|8.22|10.02|8.22|10.04|8.24|10.02|8.22|0
1724419200000|2024-08-23 13:20:00|10.03|8.23|10.07|8.27|10.08|8.28|10.03|8.23|0
1724419500000|2024-08-23 13:25:00|10.06|8.26|10.1|8.3|10.11|8.31|10.06|8.26|0
1724419800000|2024-08-23 13:30:00|10.09|8.29|10.2|8.4|10.26|8.46|10.08|8.28|0
1724420100000|2024-08-23 13:35:00|10.19|8.39|10.11|8.31|10.19|8.39|10.11|8.31|0
1724420400000|2024-08-23 13:40:00|10.12|8.32|10.18|8.38|10.2|8.4|10.1|8.3|0
1724420700000|2024-08-23 13:45:00|10.17|8.37|10.11|8.31|10.17|8.37|10.08|8.28|0
1724421000000|2024-08-23 13:50:00|10.1|8.3|10.11|8.31|10.21|8.41|10.1|8.3|0
1724421300000|2024-08-23 13:55:00|10.12|8.32|10.09|8.29|10.15|8.35|10.08|8.28|0
1724421600000|2024-08-23 14:00:00|10.05|8.25|10.41|8.01|10.73|8.33|9.86|7.75|0
1724421900000|2024-08-23 14:05:00|10.44|8.04|10.34|7.94|10.64|8.24|10.34|7.94|0
1724422200000|2024-08-23 14:10:00|10.33|7.93|10.3|7.9|10.35|7.95|10.15|7.75|0
1724422500000|2024-08-23 14:15:00|10.28|7.88|10.5|8.1|10.61|8.21|10.18|7.78|0
1724422800000|2024-08-23 14:20:00|10.51|8.11|10.2|7.8|10.56|8.16|10.2|7.8|0
1724423100000|2024-08-23 14:25:00|10.21|7.81|10.22|7.82|10.32|7.92|10.15|7.75|0
1724423400000|2024-08-23 14:30:00|10.23|7.83|10.4|8|10.68|8.28|10.19|7.79|0
1724423700000|2024-08-23 14:35:00|10.42|8.02|10.49|8.09|10.53|8.13|10.39|7.99|0
1724424000000|2024-08-23 14:40:00|10.48|8.08|10.41|8.01|10.57|8.17|10.39|7.99|0
1724424300000|2024-08-23 14:45:00|10.4|8|10.93|8.53|11.06|8.66|10.4|8|0
1724424600000|2024-08-23 14:50:00|10.94|8.54|10.23|7.83|11.08|8.68|10.06|7.66|0
1724424900000|2024-08-23 14:55:00|10.25|7.85|10.06|7.66|10.25|7.85|10.05|7.65|0
1724425200000|2024-08-23 15:00:00|10.07|7.67|10.08|7.68|10.2|7.8|10.05|7.65|0
1724425500000|2024-08-23 15:05:00|10.09|7.69|10.03|7.63|10.12|7.72|10.02|7.62|0
1724425800000|2024-08-23 15:10:00|10.02|7.62|9.91|7.51|10.26|7.86|9.91|7.51|0
1724426100000|2024-08-23 15:15:00|9.92|7.52|9.78|7.38|9.92|7.52|9.73|7.33|0
1724426400000|2024-08-23 15:20:00|9.77|7.37|9.82|7.42|9.88|7.48|9.77|7.37|0
1724426700000|2024-08-23 15:25:00|9.83|7.43|9.85|7.45|9.91|7.51|9.75|7.35|0
1724427000000|2024-08-23 15:30:00|9.86|7.46|10.21|7.81|10.68|8.28|9.8|7.4|0
1724427300000|2024-08-23 15:35:00|9.91|8.11|9.87|8.07|9.92|8.12|9.86|8.06|0
1724427600000|2024-08-23 15:40:00|9.86|8.06|10.03|8.23|10.08|8.28|9.77|7.97|0
1724427900000|2024-08-23 15:45:00|10.02|8.22|10.05|8.25|10.19|8.39|10.02|8.22|0
1724428200000|2024-08-23 15:50:00|10.08|8.28|10.16|8.36|10.21|8.41|10.06|8.26|0
1724428500000|2024-08-23 15:55:00|10.14|8.34|10.25|8.45|10.25|8.45|10.08|8.28|0
1724428800000|2024-08-23 16:00:00|10.23|8.43|10.39|8.59|10.46|8.66|10.23|8.43|0
1724429100000|2024-08-23 16:05:00|10.38|8.58|10.52|8.72|10.54|8.74|10.36|8.56|0
1724429400000|2024-08-23 16:10:00|10.53|8.73|10.66|8.86|10.71|8.91|10.51|8.71|0
1724429700000|2024-08-23 16:15:00|10.67|8.87|10.56|8.76|10.74|8.94|10.55|8.75|0
1724430000000|2024-08-23 16:20:00|10.57|8.77|10.66|8.86|10.66|8.86|10.56|8.76|0
1724430300000|2024-08-23 16:25:00|10.68|8.88|10.39|8.59|10.78|8.98|9.62|7.82|0
1724430600000|2024-08-23 16:30:00|10.41|8.61|10.3|8.5|10.41|8.61|10.28|8.48|0
1724430900000|2024-08-23 16:35:00|10.29|8.49|10.74|8.94|10.75|8.95|10.21|8.41|0
1724431200000|2024-08-23 16:40:00|10.73|8.93|10.68|8.88|10.77|8.97|10.45|8.65|0
1724431500000|2024-08-23 16:45:00|10.67|8.87|10.63|8.83|10.78|8.98|10.63|8.83|0
1724431800000|2024-08-23 16:50:00|10.64|8.84|10.46|8.66|10.64|8.84|10.43|8.63|0
1724432100000|2024-08-23 16:55:00|10.45|8.65|10.38|8.58|10.45|8.65|10.3|8.5|0
1724432400000|2024-08-23 17:00:00|10.37|8.57|10.38|8.58|10.44|8.64|10.34|8.54|0
1724432700000|2024-08-23 17:05:00|10.37|8.57|10.37|8.57|10.39|8.59|10.32|8.52|0
1724433000000|2024-08-23 17:10:00|10.36|8.56|10.04|8.24|10.41|8.61|10.03|8.23|0
1724433300000|2024-08-23 17:15:00|10.03|8.23|10.01|8.21|10.05|8.25|9.96|8.16|0
1724433600000|2024-08-23 17:20:00|10|8.2|9.93|8.13|10.02|8.22|9.92|8.12|0
1724433900000|2024-08-23 17:25:00|9.94|8.14|10.29|8.49|10.29|8.49|9.85|8.05|0
1724434200000|2024-08-23 17:30:00|10.3|8.5|9.97|8.17|10.3|8.5|9.94|8.14|0
1724434500000|2024-08-23 17:35:00|9.98|8.18|9.93|8.13|10|8.2|9.93|8.13|0
1724434800000|2024-08-23 17:40:00|9.94|8.14|9.86|8.06|9.97|8.17|9.85|8.05|0
1724435100000|2024-08-23 17:45:00|9.85|8.05|9.94|8.14|9.98|8.18|9.85|8.05|0
1724435400000|2024-08-23 17:50:00|9.93|8.13|9.93|8.13|10|8.2|9.91|8.11|0
1724435700000|2024-08-23 17:55:00|9.94|8.14|9.96|8.16|10|8.2|9.93|8.13|0
1724436000000|2024-08-23 18:00:00|9.97|8.17|9.89|8.09|9.99|8.19|9.89|8.09|0
1724436300000|2024-08-23 18:05:00|9.9|8.1|9.91|8.11|9.94|8.14|9.88|8.08|0
1724436600000|2024-08-23 18:10:00|9.9|8.1|9.87|8.07|9.94|8.14|9.85|8.05|0
1724436900000|2024-08-23 18:15:00|9.86|8.06|9.87|8.07|9.89|8.09|9.84|8.04|0
1724437200000|2024-08-23 18:20:00|9.86|8.06|9.86|8.06|9.98|8.18|9.86|8.06|0
1724437500000|2024-08-23 18:25:00|9.85|8.05|9.86|8.06|9.9|8.1|9.84|8.04|0
1724437800000|2024-08-23 18:30:00|9.87|8.07|9.91|8.11|9.91|8.11|9.87|8.07|0
1724438100000|2024-08-23 18:35:00|9.92|8.12|9.87|8.07|9.94|8.14|9.86|8.06|0
1724438400000|2024-08-23 18:40:00|9.88|8.08|9.85|8.05|9.89|8.09|9.82|8.02|0
1724438700000|2024-08-23 18:45:00|9.84|8.04|9.83|8.03|9.85|8.05|9.8|8|0
1724439000000|2024-08-23 18:50:00|9.84|8.04|9.83|8.03|9.85|8.05|9.81|8.01|0
1724439300000|2024-08-23 18:55:00|9.84|8.04|9.88|8.08|9.95|8.15|9.82|8.02|0
1724439600000|2024-08-23 19:00:00|9.89|8.09|9.93|8.13|9.98|8.18|9.88|8.08|0
1724439900000|2024-08-23 19:05:00|9.94|8.14|9.86|8.06|9.94|8.14|9.86|8.06|0
1724440200000|2024-08-23 19:10:00|9.85|8.05|9.73|7.93|9.85|8.05|9.68|7.88|0
1724440500000|2024-08-23 19:15:00|9.71|7.91|9.71|7.91|9.77|7.97|9.7|7.9|0
1724440800000|2024-08-23 19:20:00|9.7|7.9|9.66|7.86|9.73|7.93|9.65|7.85|0
1724441100000|2024-08-23 19:25:00|9.65|7.85|9.61|7.81|9.67|7.87|9.59|7.79|0
1724441400000|2024-08-23 19:30:00|9.6|7.8|9.66|7.86|9.68|7.88|9.59|7.79|0
1724441700000|2024-08-23 19:35:00|9.67|7.87|9.62|7.82|10.11|8.31|9.58|7.78|0
1724442000000|2024-08-23 19:40:00|9.63|7.83|9.67|7.87|9.67|7.87|9.56|7.76|0
1724442300000|2024-08-23 19:45:00|9.68|7.88|9.59|7.79|9.75|7.95|9.57|7.77|0
1724442600000|2024-08-23 19:50:00|9.54|7.74|9.44|7.64|9.64|7.84|9.44|7.64|0
1724442900000|2024-08-23 19:55:00|9.43|7.63|9.49|7.69|9.53|7.73|9.41|7.61|0
1724443200000|2024-08-23 20:00:00|9.51|7.71|9.51|7.71|9.55|7.75|9.49|7.69|0
1724443500000|2024-08-23 20:05:00|9.5|7.7|9.43|7.63|9.51|7.71|9.41|7.61|0
1724443800000|2024-08-23 20:10:00|9.44|7.64|9.46|7.66|9.49|7.69|9.44|7.64|0
1724631600000|2024-08-26 00:20:00|9.15|7.35|9.15|7.35|9.16|7.36|9.14|7.34|0
1724631900000|2024-08-26 00:25:00|9.16|7.36|9.16|7.36|9.18|7.38|9.15|7.35|0
1724632200000|2024-08-26 00:30:00|9.17|7.37|9.14|7.34|9.17|7.37|9.13|7.33|0
1724632500000|2024-08-26 00:35:00|9.15|7.35|9.09|7.29|9.15|7.35|9.09|7.29|0
1724632800000|2024-08-26 00:40:00|9.1|7.3|9.07|7.27|9.1|7.3|9.06|7.26|0
1724633100000|2024-08-26 00:45:00|9.08|7.28|9.02|7.22|9.08|7.28|9.02|7.22|0
1724633400000|2024-08-26 00:50:00|9.01|7.21|9.03|7.23|9.04|7.24|9.01|7.21|0
1724633700000|2024-08-26 00:55:00|9.04|7.24|9.03|7.23|9.04|7.24|9.02|7.22|0
1724634000000|2024-08-26 01:00:00|9.02|7.22|9.01|7.21|9.03|7.23|9|7.2|0
1724634300000|2024-08-26 01:05:00|9.02|7.22|9.03|7.23|9.03|7.23|9.01|7.21|0
1724634600000|2024-08-26 01:10:00|9.02|7.22|9|7.2|9.02|7.22|8.99|7.19|0
1724634900000|2024-08-26 01:15:00|8.99|7.19|8.98|7.18|9.02|7.22|8.95|7.15|0
1724635200000|2024-08-26 01:20:00|8.99|7.19|8.98|7.18|8.99|7.19|8.95|7.15|0
1724635500000|2024-08-26 01:25:00|8.97|7.17|8.99|7.19|8.99|7.19|8.97|7.17|0
1724635800000|2024-08-26 01:30:00|8.98|7.18|8.99|7.19|8.99|7.19|8.97|7.17|0
1724636100000|2024-08-26 01:35:00|9|7.2|9.02|7.22|9.04|7.24|8.98|7.18|0
1724636400000|2024-08-26 01:40:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1724636700000|2024-08-26 01:45:00|9.02|7.22|9.03|7.23|9.03|7.23|9|7.2|0
1724637000000|2024-08-26 01:50:00|9.04|7.24|9.04|7.24|9.04|7.24|9.02|7.22|0
1724637300000|2024-08-26 01:55:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1724637600000|2024-08-26 02:00:00|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1724637900000|2024-08-26 02:05:00|9.05|7.25|9.04|7.24|9.07|7.27|9.04|7.24|0
1724638200000|2024-08-26 02:10:00|9.05|7.25|9.06|7.26|9.09|7.29|9.04|7.24|0
1724638500000|2024-08-26 02:15:00|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1724638800000|2024-08-26 02:20:00|9.07|7.27|9.08|7.28|9.09|7.29|9.06|7.26|0
1724639100000|2024-08-26 02:25:00|9.07|7.27|9.07|7.27|9.08|7.28|9.06|7.26|0
1724639400000|2024-08-26 02:30:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1724639700000|2024-08-26 02:35:00|9.08|7.28|9.07|7.27|9.09|7.29|9.07|7.27|0
1724640000000|2024-08-26 02:40:00|9.08|7.28|9.09|7.29|9.1|7.3|9.08|7.28|0
1724640300000|2024-08-26 02:45:00|9.1|7.3|9.08|7.28|9.1|7.3|9.08|7.28|0
1724640600000|2024-08-26 02:50:00|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1724640900000|2024-08-26 02:55:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1724641200000|2024-08-26 03:00:00|9.09|7.29|9.09|7.29|9.1|7.3|9.08|7.28|0
1724641500000|2024-08-26 03:05:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1724641800000|2024-08-26 03:10:00|9.05|7.25|9.07|7.27|9.08|7.28|9.05|7.25|0
1724642100000|2024-08-26 03:15:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1724642400000|2024-08-26 03:20:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1724642700000|2024-08-26 03:25:00|9.06|7.26|9.06|7.26|9.07|7.27|9.06|7.26|0
1724643000000|2024-08-26 03:30:00|9.07|7.27|9.08|7.28|9.08|7.28|9.06|7.26|0
1724643300000|2024-08-26 03:35:00|9.09|7.29|9.16|7.36|9.17|7.37|9.09|7.29|0
1724643600000|2024-08-26 03:40:00|9.15|7.35|9.15|7.35|9.17|7.37|9.15|7.35|0
1724643900000|2024-08-26 03:45:00|9.16|7.36|9.17|7.37|9.18|7.38|9.15|7.35|0
1724644200000|2024-08-26 03:50:00|9.18|7.38|9.15|7.35|9.18|7.38|9.15|7.35|0
1724644500000|2024-08-26 03:55:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1724644800000|2024-08-26 04:00:00|9.15|7.35|9.13|7.33|9.15|7.35|9.13|7.33|0
1724645100000|2024-08-26 04:05:00|9.14|7.34|9.13|7.33|9.16|7.36|9.13|7.33|0
1724645400000|2024-08-26 04:10:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1724646000000|2024-08-26 04:20:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1724646300000|2024-08-26 04:25:00|9.12|7.32|9.12|7.32|9.12|7.32|9.11|7.31|0
1724646600000|2024-08-26 04:30:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1724646900000|2024-08-26 04:35:00|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1724647200000|2024-08-26 04:40:00|9.1|7.3|9.1|7.3|9.11|7.31|9.1|7.3|0
1724647500000|2024-08-26 04:45:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1724647800000|2024-08-26 04:50:00|9.1|7.3|9.1|7.3|9.1|7.3|9.1|7.3|0
1724648400000|2024-08-26 05:00:00|9.11|7.31|9.13|7.33|9.13|7.33|9.1|7.3|0
1724648700000|2024-08-26 05:05:00|9.12|7.32|9.11|7.31|9.13|7.33|9.11|7.31|0
1724649000000|2024-08-26 05:10:00|9.12|7.32|9.13|7.33|9.14|7.34|9.11|7.31|0
1724649300000|2024-08-26 05:15:00|9.12|7.32|9.11|7.31|9.12|7.32|9.1|7.3|0
1724649600000|2024-08-26 05:20:00|9.1|7.3|9.09|7.29|9.11|7.31|9.09|7.29|0
1724649900000|2024-08-26 05:25:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1724650200000|2024-08-26 05:30:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1724650500000|2024-08-26 05:35:00|9.08|7.28|9.05|7.25|9.09|7.29|9.05|7.25|0
1724650800000|2024-08-26 05:40:00|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1724651100000|2024-08-26 05:45:00|9.05|7.25|9.04|7.24|9.06|7.26|9.04|7.24|0
1724651400000|2024-08-26 05:50:00|9.03|7.23|9.03|7.23|9.04|7.24|9.03|7.23|0
1724651700000|2024-08-26 05:55:00|9.04|7.24|9.06|7.26|9.07|7.27|9.04|7.24|0
1724652000000|2024-08-26 06:00:00|9.05|7.25|9.04|7.24|9.06|7.26|9.03|7.23|0
1724652300000|2024-08-26 06:05:00|9.03|7.23|9|7.2|9.03|7.23|9|7.2|0
1724652600000|2024-08-26 06:10:00|9.01|7.21|9.02|7.22|9.03|7.23|9.01|7.21|0
1724652900000|2024-08-26 06:15:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1724653200000|2024-08-26 06:20:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1724653500000|2024-08-26 06:25:00|9|7.2|9.01|7.21|9.02|7.22|9|7.2|0
1724653800000|2024-08-26 06:30:00|9|7.2|9.23|7.43|9.23|7.43|8.58|6.78|0
1724654100000|2024-08-26 06:35:00|9.22|7.42|9.25|7.45|9.26|7.46|9.22|7.42|0
1724654400000|2024-08-26 06:40:00|9.24|7.44|9.24|7.44|9.25|7.45|9.24|7.44|0
1724654700000|2024-08-26 06:45:00|9.25|7.45|9.25|7.45|9.26|7.46|9.24|7.44|0
1724655000000|2024-08-26 06:50:00|9.24|7.44|9.25|7.45|9.27|7.47|9.24|7.44|0
1724655300000|2024-08-26 06:55:00|9.24|7.44|9.25|7.45|9.26|7.46|9.24|7.44|0
1724655600000|2024-08-26 07:00:00|9.24|7.44|9.23|7.43|9.26|7.46|9.22|7.42|0
1724655900000|2024-08-26 07:05:00|9.24|7.44|9.18|7.38|9.24|7.44|9.18|7.38|0
1724656200000|2024-08-26 07:10:00|9.19|7.39|9.19|7.39|9.21|7.41|9.18|7.38|0
1724656500000|2024-08-26 07:15:00|9.18|7.38|9.18|7.38|9.2|7.4|9.17|7.37|0
1724656800000|2024-08-26 07:20:00|9.17|7.37|9.17|7.37|9.19|7.39|9.16|7.36|0
1724657100000|2024-08-26 07:25:00|9.18|7.38|9.16|7.36|9.18|7.38|9.15|7.35|0
1724657400000|2024-08-26 07:30:00|9.15|7.35|9.12|7.32|9.15|7.35|9.11|7.31|0
1724657700000|2024-08-26 07:35:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1724658000000|2024-08-26 07:40:00|9.14|7.34|9.16|7.36|9.17|7.37|9.13|7.33|0
1724658300000|2024-08-26 07:45:00|9.17|7.37|9.16|7.36|9.17|7.37|9.16|7.36|0
1724658600000|2024-08-26 07:50:00|9.15|7.35|9.14|7.34|9.16|7.36|9.14|7.34|0
1724658900000|2024-08-26 07:55:00|9.13|7.33|9.11|7.31|9.14|7.34|9.1|7.3|0
1724659200000|2024-08-26 08:00:00|9.12|7.32|9.07|7.27|9.15|7.35|9.07|7.27|0
1724659500000|2024-08-26 08:05:00|9.08|7.28|9.03|7.23|9.1|7.3|9.03|7.23|0
1724659800000|2024-08-26 08:10:00|9.04|7.24|9.04|7.24|9.05|7.25|9.03|7.23|0
1724660100000|2024-08-26 08:15:00|9.03|7.23|9.02|7.22|9.04|7.24|9|7.2|0
1724660400000|2024-08-26 08:20:00|9.03|7.23|9.07|7.27|9.07|7.27|9.03|7.23|0
1724660700000|2024-08-26 08:25:00|9.08|7.28|9.05|7.25|9.08|7.28|9.04|7.24|0
1724661000000|2024-08-26 08:30:00|9.06|7.26|9.04|7.24|9.06|7.26|9.03|7.23|0
1724661300000|2024-08-26 08:35:00|9.03|7.23|9.04|7.24|9.05|7.25|9.02|7.22|0
1724661600000|2024-08-26 08:40:00|9.03|7.23|9.03|7.23|9.05|7.25|9.03|7.23|0
1724661900000|2024-08-26 08:45:00|9.04|7.24|9.05|7.25|9.05|7.25|9.02|7.22|0
1724662200000|2024-08-26 08:50:00|9.04|7.24|9.03|7.23|9.05|7.25|9.02|7.22|0
1724662500000|2024-08-26 08:55:00|9.02|7.22|9.01|7.21|9.03|7.23|9.01|7.21|0
1724662800000|2024-08-26 09:00:00|9.02|7.22|9.05|7.25|9.05|7.25|9.01|7.21|0
1724663100000|2024-08-26 09:05:00|9.04|7.24|9.05|7.25|9.06|7.26|9.03|7.23|0
1724663400000|2024-08-26 09:10:00|9.06|7.26|9.06|7.26|9.08|7.28|9.05|7.25|0
1724663700000|2024-08-26 09:15:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1724664000000|2024-08-26 09:20:00|9.06|7.26|9.04|7.24|9.06|7.26|9.03|7.23|0
1724664300000|2024-08-26 09:25:00|9.05|7.25|9.03|7.23|9.05|7.25|9.02|7.22|0
1724664600000|2024-08-26 09:30:00|9.04|7.24|9.06|7.26|9.06|7.26|9.04|7.24|0
1724664900000|2024-08-26 09:35:00|9.05|7.25|9.03|7.23|9.06|7.26|9.02|7.22|0
1724665200000|2024-08-26 09:40:00|9.02|7.22|9.04|7.24|9.05|7.25|9.02|7.22|0
1724665500000|2024-08-26 09:45:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1724665800000|2024-08-26 09:50:00|9.04|7.24|9.04|7.24|9.05|7.25|9.04|7.24|0
1724666100000|2024-08-26 09:55:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1724666400000|2024-08-26 10:00:00|9.04|7.24|9.03|7.23|9.05|7.25|9.03|7.23|0
1724666700000|2024-08-26 10:05:00|9.02|7.22|9.01|7.21|9.03|7.23|9|7.2|0
1724667000000|2024-08-26 10:10:00|9.02|7.22|9|7.2|9.03|7.23|9|7.2|0
1724667300000|2024-08-26 10:15:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1724667600000|2024-08-26 10:20:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1724667900000|2024-08-26 10:25:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1724668200000|2024-08-26 10:30:00|9.02|7.22|9.06|7.26|9.06|7.26|9|7.2|0
1724668500000|2024-08-26 10:35:00|9.05|7.25|9.02|7.22|9.06|7.26|9.02|7.22|0
1724668800000|2024-08-26 10:40:00|9.03|7.23|9.07|7.27|9.08|7.28|9.03|7.23|0
1724669100000|2024-08-26 10:45:00|9.08|7.28|9.04|7.24|9.08|7.28|9.01|7.21|0
1724669400000|2024-08-26 10:50:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1724669700000|2024-08-26 10:55:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1724670000000|2024-08-26 11:00:00|9.02|7.22|8.99|7.19|9.03|7.23|8.98|7.18|0
1724670300000|2024-08-26 11:05:00|9|7.2|9.03|7.23|9.03|7.23|9|7.2|0
1724670600000|2024-08-26 11:10:00|9.05|7.25|9.03|7.23|9.05|7.25|9.01|7.21|0
1724670900000|2024-08-26 11:15:00|9.04|7.24|9.03|7.23|9.04|7.24|9|7.2|0
1724671200000|2024-08-26 11:20:00|9.02|7.22|9.03|7.23|9.03|7.23|9|7.2|0
1724671500000|2024-08-26 11:25:00|9.02|7.22|9.05|7.25|9.05|7.25|9.02|7.22|0
1724671800000|2024-08-26 11:30:00|9.04|7.24|9.02|7.22|9.04|7.24|9.02|7.22|0
1724672100000|2024-08-26 11:35:00|9.03|7.23|9.07|7.27|9.07|7.27|9.02|7.22|0
1724672400000|2024-08-26 11:40:00|9.06|7.26|9.13|7.33|9.13|7.33|9.06|7.26|0
1724672700000|2024-08-26 11:45:00|9.15|7.35|9.12|7.32|9.18|7.38|9.12|7.32|0
1724673000000|2024-08-26 11:50:00|9.11|7.31|9.07|7.27|9.12|7.32|9.06|7.26|0
1724673300000|2024-08-26 11:55:00|9.06|7.26|9.06|7.26|9.08|7.28|9.05|7.25|0
1724673600000|2024-08-26 12:00:00|9.07|7.27|9.06|7.26|9.08|7.28|9.03|7.23|0
1724673900000|2024-08-26 12:05:00|9.07|7.27|9.06|7.26|9.08|7.28|9.05|7.25|0
1724674200000|2024-08-26 12:10:00|9.07|7.27|9.02|7.22|9.07|7.27|9.02|7.22|0
1724674500000|2024-08-26 12:15:00|9.03|7.23|9.02|7.22|9.03|7.23|9|7.2|0
1724674800000|2024-08-26 12:20:00|9.03|7.23|9.03|7.23|9.04|7.24|9.01|7.21|0
1724675100000|2024-08-26 12:25:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1724675400000|2024-08-26 12:30:00|9.04|7.24|9.06|7.26|9.08|7.28|9.03|7.23|0
1724675700000|2024-08-26 12:35:00|9.32|7.52|9.25|7.45|9.32|7.52|9.24|7.44|0
1724676000000|2024-08-26 12:40:00|9.26|7.46|9.3|7.5|9.31|7.51|9.25|7.45|0
1724676300000|2024-08-26 12:45:00|9.29|7.49|9.27|7.47|9.31|7.51|9.26|7.46|0
1724676600000|2024-08-26 12:50:00|9.26|7.46|9.21|7.41|9.26|7.46|9.21|7.41|0
1724676900000|2024-08-26 12:55:00|9.2|7.4|9.19|7.39|9.22|7.42|9.19|7.39|0
1724677200000|2024-08-26 13:00:00|9.2|7.4|9.23|7.43|9.24|7.44|9.19|7.39|0
1724677500000|2024-08-26 13:05:00|9.24|7.44|9.19|7.39|9.24|7.44|9.19|7.39|0
1724677800000|2024-08-26 13:10:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1724678100000|2024-08-26 13:15:00|9.2|7.4|9.2|7.4|9.22|7.42|9.2|7.4|0
1724678400000|2024-08-26 13:20:00|9.19|7.39|9.15|7.35|9.2|7.4|9.15|7.35|0
1724678700000|2024-08-26 13:25:00|9.16|7.36|9.2|7.4|9.21|7.41|9.15|7.35|0
1724679000000|2024-08-26 13:30:00|9.15|7.35|9.09|7.29|9.22|7.42|9.07|7.27|0
1724679300000|2024-08-26 13:35:00|9.1|7.3|9.24|7.44|9.33|7.53|9.09|7.29|0
1724679600000|2024-08-26 13:40:00|9.25|7.45|9.29|7.49|9.35|7.55|9.25|7.45|0
1724679900000|2024-08-26 13:45:00|9.28|7.48|9.33|7.53|9.36|7.56|9.27|7.47|0
1724680200000|2024-08-26 13:50:00|9.32|7.52|9.4|7.6|9.4|7.6|9.29|7.49|0
1724680500000|2024-08-26 13:55:00|9.38|7.58|9.35|7.55|9.39|7.59|9.32|7.52|0
1724680800000|2024-08-26 14:00:00|9.34|7.54|9.35|7.55|9.42|7.62|9.32|7.52|0
1724681100000|2024-08-26 14:05:00|9.34|7.54|9.49|7.69|9.5|7.7|9.34|7.54|0
1724681400000|2024-08-26 14:10:00|9.48|7.68|9.51|7.71|9.54|7.74|9.47|7.67|0
1724681700000|2024-08-26 14:15:00|9.52|7.72|9.33|7.53|9.58|7.78|9.11|7.31|0
1724682000000|2024-08-26 14:20:00|9.32|7.52|9.29|7.49|9.33|7.53|9.27|7.47|0
1724682300000|2024-08-26 14:25:00|9.28|7.48|9.3|7.5|9.32|7.52|9.24|7.44|0
1724682600000|2024-08-26 14:30:00|9.29|7.49|9.44|7.64|9.45|7.65|9.29|7.49|0
1724682900000|2024-08-26 14:35:00|9.45|7.65|9.46|7.66|9.48|7.68|9.18|7.38|0
1724683200000|2024-08-26 14:40:00|9.47|7.67|9.39|7.59|9.47|7.67|9.34|7.54|0
1724683500000|2024-08-26 14:45:00|9.4|7.6|9.39|7.59|9.4|7.6|9.33|7.53|0
1724683800000|2024-08-26 14:50:00|9.4|7.6|9.36|7.56|9.41|7.61|9.32|7.52|0
1724684100000|2024-08-26 14:55:00|9.35|7.55|9.31|7.51|9.38|7.58|9.28|7.48|0
1724684400000|2024-08-26 15:00:00|9.3|7.5|9.31|7.51|9.33|7.53|9.28|7.48|0
1724684700000|2024-08-26 15:05:00|9.3|7.5|9.37|7.57|9.41|7.61|9.3|7.5|0
1724685000000|2024-08-26 15:10:00|9.36|7.56|9.32|7.52|9.41|7.61|9.31|7.51|0
1724685300000|2024-08-26 15:15:00|9.33|7.53|9.35|7.55|9.41|7.61|9.32|7.52|0
1724685600000|2024-08-26 15:20:00|9.36|7.56|9.28|7.48|9.39|7.59|9.24|7.44|0
1724685900000|2024-08-26 15:25:00|9.29|7.49|9.32|7.52|9.36|7.56|9.29|7.49|0
1724686200000|2024-08-26 15:30:00|9.33|7.53|9.35|7.55|9.4|7.6|9.32|7.52|0
1724686500000|2024-08-26 15:35:00|9.34|7.54|9.36|7.56|9.4|7.6|9.34|7.54|0
1724686800000|2024-08-26 15:40:00|9.35|7.55|9.35|7.55|9.38|7.58|9.27|7.47|0
1724687100000|2024-08-26 15:45:00|9.36|7.56|9.34|7.54|9.47|7.67|9.34|7.54|0
1724687400000|2024-08-26 15:50:00|9.35|7.55|9.44|7.64|9.45|7.65|9.33|7.53|0
1724687700000|2024-08-26 15:55:00|9.43|7.63|9.45|7.65|9.48|7.68|9.42|7.62|0
1724688000000|2024-08-26 16:00:00|9.46|7.66|9.43|7.63|9.5|7.7|9.43|7.63|0
1724688300000|2024-08-26 16:05:00|9.42|7.62|9.45|7.65|9.48|7.68|9.41|7.61|0
1724688600000|2024-08-26 16:10:00|9.44|7.64|9.44|7.64|9.46|7.66|9.39|7.59|0
1724688900000|2024-08-26 16:15:00|9.43|7.63|9.37|7.57|9.43|7.63|9.35|7.55|0
1724689200000|2024-08-26 16:20:00|9.36|7.56|9.26|7.46|9.36|7.56|9.23|7.43|0
1724689500000|2024-08-26 16:25:00|9.27|7.47|9.22|7.42|9.38|7.58|9.2|7.4|0
1724689800000|2024-08-26 16:30:00|9.21|7.41|9.21|7.41|9.22|7.42|9.16|7.36|0
1724690100000|2024-08-26 16:35:00|9.22|7.42|9.18|7.38|9.22|7.42|9.18|7.38|0
1724690400000|2024-08-26 16:40:00|9.19|7.39|9.16|7.36|9.21|7.41|9.16|7.36|0
1724690700000|2024-08-26 16:45:00|9.15|7.35|9.15|7.35|9.17|7.37|9.13|7.33|0
1724691000000|2024-08-26 16:50:00|9.16|7.36|9.18|7.38|9.21|7.41|9.13|7.33|0
1724691300000|2024-08-26 16:55:00|9.17|7.37|9.14|7.34|9.29|7.49|9.14|7.34|0
1724691600000|2024-08-26 17:00:00|9.13|7.33|9.11|7.31|9.17|7.37|9.11|7.31|0
1724691900000|2024-08-26 17:05:00|9.12|7.32|9.19|7.39|9.22|7.42|9.12|7.32|0
1724692200000|2024-08-26 17:10:00|9.18|7.38|9.17|7.37|9.25|7.45|9.15|7.35|0
1724692500000|2024-08-26 17:15:00|9.16|7.36|9.24|7.44|9.25|7.45|9.16|7.36|0
1724692800000|2024-08-26 17:20:00|9.23|7.43|9.18|7.38|9.25|7.45|9.16|7.36|0
1724693100000|2024-08-26 17:25:00|9.19|7.39|9.24|7.44|9.24|7.44|9.14|7.34|0
1724693400000|2024-08-26 17:30:00|9.23|7.43|9.23|7.43|9.25|7.45|9.21|7.41|0
1724693700000|2024-08-26 17:35:00|9.22|7.42|9.25|7.45|9.33|7.53|9.04|7.24|0
1724694000000|2024-08-26 17:40:00|9.22|7.42|9.2|7.4|9.22|7.42|9.17|7.37|0
1724694300000|2024-08-26 17:45:00|9.19|7.39|9.33|7.53|9.36|7.56|9.19|7.39|0
1724694600000|2024-08-26 17:50:00|9.32|7.52|9.19|7.39|9.35|7.55|9.06|7.26|0
1724694900000|2024-08-26 17:55:00|9.2|7.4|9.18|7.38|9.23|7.43|9.17|7.37|0
1724695200000|2024-08-26 18:00:00|9.19|7.39|9.21|7.41|9.22|7.42|9.13|7.33|0
1724695500000|2024-08-26 18:05:00|9.2|7.4|9.22|7.42|9.25|7.45|9.17|7.37|0
1724695800000|2024-08-26 18:10:00|9.23|7.43|9.15|7.35|9.25|7.45|9.15|7.35|0
1724696100000|2024-08-26 18:15:00|9.16|7.36|9.14|7.34|9.19|7.39|9.14|7.34|0
1724696400000|2024-08-26 18:20:00|9.13|7.33|9.06|7.26|9.13|7.33|9.04|7.24|0
1724696700000|2024-08-26 18:25:00|9.07|7.27|9.05|7.25|9.09|7.29|9.03|7.23|0
1724697000000|2024-08-26 18:30:00|9.04|7.24|9.04|7.24|9.08|7.28|9.02|7.22|0
1724697300000|2024-08-26 18:35:00|9.03|7.23|9.1|7.3|9.24|7.44|8.94|7.14|0
1724697600000|2024-08-26 18:40:00|9.09|7.29|9.07|7.27|9.1|7.3|9.05|7.25|0
1724697900000|2024-08-26 18:45:00|9.06|7.26|9.1|7.3|9.11|7.31|9.04|7.24|0
1724698200000|2024-08-26 18:50:00|9.13|7.33|9.06|7.26|9.14|7.34|9.05|7.25|0
1724698500000|2024-08-26 18:55:00|9.05|7.25|8.98|7.18|9.05|7.25|8.97|7.17|0
1724698800000|2024-08-26 19:00:00|8.99|7.19|9.02|7.22|9.02|7.22|8.97|7.17|0
1724699100000|2024-08-26 19:05:00|9.03|7.23|9.04|7.24|9.07|7.27|9.01|7.21|0
1724699400000|2024-08-26 19:10:00|9.03|7.23|9.01|7.21|9.04|7.24|8.98|7.18|0
1724699700000|2024-08-26 19:15:00|9|7.2|9.01|7.21|9.06|7.26|9|7.2|0
1724700000000|2024-08-26 19:20:00|9|7.2|9.01|7.21|9.03|7.23|8.98|7.18|0
1724700300000|2024-08-26 19:25:00|9|7.2|9.04|7.24|9.05|7.25|8.99|7.19|0
1724700600000|2024-08-26 19:30:00|9.06|7.26|9.03|7.23|9.08|7.28|9.02|7.22|0
1724700900000|2024-08-26 19:35:00|9.04|7.24|9.08|7.28|9.08|7.28|9.03|7.23|0
1724701200000|2024-08-26 19:40:00|9.09|7.29|9.09|7.29|9.09|7.29|9.02|7.22|0
1724701500000|2024-08-26 19:45:00|9.08|7.28|9.12|7.32|9.12|7.32|9.06|7.26|0
1724701800000|2024-08-26 19:50:00|9.08|7.28|9.06|7.26|9.09|7.29|9.01|7.21|0
1724702100000|2024-08-26 19:55:00|9.08|7.28|8.98|7.18|9.14|7.34|8.97|7.17|0
1724702400000|2024-08-26 20:00:00|8.96|7.16|9.05|7.25|9.05|7.25|8.96|7.16|0
1724702700000|2024-08-26 20:05:00|9.06|7.26|9.07|7.27|9.08|7.28|9.06|7.26|0
1724703000000|2024-08-26 20:10:00|9.08|7.28|9.09|7.29|9.1|7.3|9.07|7.27|0
1724703300000|2024-08-26 20:15:00|9.19|7.19|9.18|7.18|9.19|7.19|9.17|7.17|0
1724703600000|2024-08-26 20:20:00|9.17|7.17|9.17|7.17|9.18|7.18|9.17|7.17|0
1724703900000|2024-08-26 20:25:00|9.18|7.18|9.18|7.18|9.19|7.19|9.17|7.17|0
1724704200000|2024-08-26 20:30:00|9.21|7.21|9.24|7.24|9.24|7.24|9.21|7.21|0
1724704500000|2024-08-26 20:35:00|9.23|7.23|9.22|7.22|9.24|7.24|9.22|7.22|0
1724704800000|2024-08-26 20:40:00|9.23|7.23|9.24|7.24|9.24|7.24|9.21|7.21|0
1724705100000|2024-08-26 20:45:00|9.23|7.23|9.21|7.21|9.24|7.24|9.21|7.21|0
1724705400000|2024-08-26 20:50:00|9.2|7.2|9.17|7.17|9.2|7.2|9.16|7.16|0
1724705700000|2024-08-26 20:55:00|9.16|7.16|9.21|7.21|9.21|7.21|9.16|7.16|0
1724706000000|2024-08-26 21:00:00|9.2|7.2|9.21|7.21|9.21|7.21|9.2|7.2|0
1724706300000|2024-08-26 21:05:00|9.2|7.2|9.2|7.2|9.2|7.2|9.2|7.2|0
1724706600000|2024-08-26 21:10:00|9.21|7.21|9.19|7.19|9.21|7.21|9.19|7.19|0
1724706900000|2024-08-26 21:15:00|9.2|7.2|9.2|7.2|9.2|7.2|9.19|7.19|0
1724707200000|2024-08-26 21:20:00|9.21|7.21|9.2|7.2|9.21|7.21|9.2|7.2|0
1724707500000|2024-08-26 21:25:00|9.19|7.19|9.19|7.19|9.19|7.19|9.19|7.19|0
1724708400000|2024-08-26 21:40:00|9.2|7.2|9.21|7.21|9.21|7.21|9.2|7.2|0
1724708700000|2024-08-26 21:45:00|9.2|7.2|9.2|7.2|9.21|7.21|9.2|7.2|0
1724709000000|2024-08-26 21:50:00|9.21|7.21|9.21|7.21|9.21|7.21|9.21|7.21|0
1724709600000|2024-08-26 22:00:00|9.2|7.2|9.15|7.15|9.2|7.2|9.13|7.13|0
1724709900000|2024-08-26 22:05:00|9.14|7.14|9.27|7.27|9.27|7.27|9.14|7.14|0
1724710200000|2024-08-26 22:10:00|9.26|7.26|9.21|7.21|9.26|7.26|9.21|7.21|0
1724710500000|2024-08-26 22:15:00|9.22|7.22|9.24|7.24|9.25|7.25|9.21|7.21|0
1724710800000|2024-08-26 22:20:00|9.25|7.25|9.24|7.24|9.25|7.25|9.21|7.21|0
1724711100000|2024-08-26 22:25:00|9.23|7.23|9.24|7.24|9.25|7.25|9.23|7.23|0
1724711400000|2024-08-26 22:30:00|9.23|7.23|9.28|7.28|9.3|7.3|9.23|7.23|0
1724711700000|2024-08-26 22:35:00|9.27|7.27|9.26|7.26|9.28|7.28|9.25|7.25|0
1724712000000|2024-08-26 22:40:00|9.27|7.27|9.28|7.28|9.28|7.28|9.26|7.26|0
1724712300000|2024-08-26 22:45:00|9.29|7.29|9.29|7.29|9.3|7.3|9.28|7.28|0
1724712600000|2024-08-26 22:50:00|9.28|7.28|9.28|7.28|9.29|7.29|9.26|7.26|0
1724712900000|2024-08-26 22:55:00|9.27|7.27|9.25|7.25|9.27|7.27|9.25|7.25|0
1724713200000|2024-08-26 23:00:00|9.26|7.26|9.23|7.23|9.26|7.26|9.22|7.22|0
1724713500000|2024-08-26 23:05:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1724713800000|2024-08-26 23:10:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1724714100000|2024-08-26 23:15:00|9.22|7.22|9.18|7.18|9.23|7.23|9.18|7.18|0
1724714400000|2024-08-26 23:20:00|9.19|7.19|9.15|7.15|9.19|7.19|9.14|7.14|0
1724714700000|2024-08-26 23:25:00|9.14|7.14|9.14|7.14|9.16|7.16|9.13|7.13|0
1724715000000|2024-08-26 23:30:00|9.13|7.13|9.14|7.14|9.15|7.15|9.13|7.13|0
1724715300000|2024-08-26 23:35:00|9.15|7.15|9.14|7.14|9.15|7.15|9.13|7.13|0
1724715600000|2024-08-26 23:40:00|9.15|7.15|9.12|7.12|9.15|7.15|9.12|7.12|0
1724715900000|2024-08-26 23:45:00|9.13|7.13|9.14|7.14|9.15|7.15|9.12|7.12|0
1724716200000|2024-08-26 23:50:00|9.13|7.13|9.13|7.13|9.14|7.14|9.13|7.13|0
1724716500000|2024-08-26 23:55:00|9.14|7.14|9.14|7.14|9.14|7.14|9.13|7.13|0
1724716800000|2024-08-27 00:00:00|9.15|7.15|9.16|7.16|9.16|7.16|9.14|7.14|0
1724717100000|2024-08-27 00:05:00|9.17|7.17|9.15|7.15|9.17|7.17|9.15|7.15|0
1724717400000|2024-08-27 00:10:00|9.16|7.16|9.16|7.16|9.17|7.17|9.15|7.15|0
1724717700000|2024-08-27 00:15:00|9.06|7.26|9.03|7.23|9.06|7.26|9.03|7.23|0
1724718000000|2024-08-27 00:20:00|9.02|7.22|9|7.2|9.03|7.23|8.98|7.18|0
1724718300000|2024-08-27 00:25:00|9.01|7.21|9|7.2|9.02|7.22|9|7.2|0
1724718600000|2024-08-27 00:30:00|8.99|7.19|8.98|7.18|8.99|7.19|8.97|7.17|0
1724718900000|2024-08-27 00:35:00|8.97|7.17|8.99|7.19|9|7.2|8.97|7.17|0
1724719200000|2024-08-27 00:40:00|9|7.2|9.02|7.22|9.03|7.23|8.99|7.19|0
1724719500000|2024-08-27 00:45:00|9.01|7.21|9.05|7.25|9.06|7.26|9.01|7.21|0
1724719800000|2024-08-27 00:50:00|9.04|7.24|9.08|7.28|9.11|7.31|9.04|7.24|0
1724720100000|2024-08-27 00:55:00|9.09|7.29|9.09|7.29|9.11|7.31|9.08|7.28|0
1724720400000|2024-08-27 01:00:00|9.08|7.28|9.09|7.29|9.1|7.3|9.07|7.27|0
1724720700000|2024-08-27 01:05:00|9.08|7.28|9.08|7.28|9.09|7.29|9.06|7.26|0
1724721000000|2024-08-27 01:10:00|9.09|7.29|9.09|7.29|9.1|7.3|9.08|7.28|0
1724721300000|2024-08-27 01:15:00|9.08|7.28|9.04|7.24|9.09|7.29|9.04|7.24|0
1724721600000|2024-08-27 01:20:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1724721900000|2024-08-27 01:25:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1724722200000|2024-08-27 01:30:00|9.06|7.26|9.08|7.28|9.1|7.3|9.06|7.26|0
1724722500000|2024-08-27 01:35:00|9.09|7.29|9.08|7.28|9.11|7.31|9.08|7.28|0
1724722800000|2024-08-27 01:40:00|9.09|7.29|9.08|7.28|9.13|7.33|9.08|7.28|0
1724723100000|2024-08-27 01:45:00|9.09|7.29|9.05|7.25|9.09|7.29|9.05|7.25|0
1724723400000|2024-08-27 01:50:00|9.04|7.24|9.02|7.22|9.06|7.26|9.02|7.22|0
1724723700000|2024-08-27 01:55:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1724724000000|2024-08-27 02:00:00|9.04|7.24|9.04|7.24|9.05|7.25|9.03|7.23|0
1724724600000|2024-08-27 02:10:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1724724900000|2024-08-27 02:15:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1724725200000|2024-08-27 02:20:00|9.03|7.23|9.02|7.22|9.04|7.24|9.02|7.22|0
1724725500000|2024-08-27 02:25:00|9.01|7.21|9.01|7.21|9.02|7.22|9|7.2|0
1724725800000|2024-08-27 02:30:00|9|7.2|8.96|7.16|9.01|7.21|8.94|7.14|0
1724726100000|2024-08-27 02:35:00|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1724726400000|2024-08-27 02:40:00|8.96|7.16|8.96|7.16|8.98|7.18|8.96|7.16|0
1724726700000|2024-08-27 02:45:00|8.95|7.15|8.95|7.15|8.95|7.15|8.94|7.14|0
1724727300000|2024-08-27 02:55:00|8.96|7.16|8.97|7.17|8.97|7.17|8.95|7.15|0
1724727600000|2024-08-27 03:00:00|8.96|7.16|8.96|7.16|8.97|7.17|8.95|7.15|0
1724727900000|2024-08-27 03:05:00|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1724728200000|2024-08-27 03:10:00|8.94|7.14|8.94|7.14|8.95|7.15|8.94|7.14|0
1724728500000|2024-08-27 03:15:00|8.95|7.15|8.96|7.16|8.96|7.16|8.95|7.15|0
1724728800000|2024-08-27 03:20:00|8.95|7.15|8.98|7.18|8.98|7.18|8.95|7.15|0
1724729100000|2024-08-27 03:25:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1724729400000|2024-08-27 03:30:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1724729700000|2024-08-27 03:35:00|8.96|7.16|8.98|7.18|8.98|7.18|8.96|7.16|0
1724730000000|2024-08-27 03:40:00|8.97|7.17|8.95|7.15|8.98|7.18|8.95|7.15|0
1724730300000|2024-08-27 03:45:00|8.94|7.14|8.94|7.14|8.95|7.15|8.94|7.14|0
1724730600000|2024-08-27 03:50:00|8.95|7.15|8.95|7.15|8.95|7.15|8.94|7.14|0
1724730900000|2024-08-27 03:55:00|8.96|7.16|8.96|7.16|8.96|7.16|8.95|7.15|0
1724731200000|2024-08-27 04:00:00|8.97|7.17|8.97|7.17|8.97|7.17|8.96|7.16|0
1724731500000|2024-08-27 04:05:00|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1724731800000|2024-08-27 04:10:00|8.98|7.18|8.96|7.16|8.98|7.18|8.95|7.15|0
1724732100000|2024-08-27 04:15:00|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1724732400000|2024-08-27 04:20:00|8.94|7.14|8.94|7.14|8.95|7.15|8.94|7.14|0
1724732700000|2024-08-27 04:25:00|8.95|7.15|8.95|7.15|8.96|7.16|8.94|7.14|0
1724733000000|2024-08-27 04:30:00|8.94|7.14|8.93|7.13|8.95|7.15|8.93|7.13|0
1724733300000|2024-08-27 04:35:00|8.94|7.14|8.94|7.14|8.95|7.15|8.93|7.13|0
1724733600000|2024-08-27 04:40:00|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1724733900000|2024-08-27 04:45:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1724734200000|2024-08-27 04:50:00|8.93|7.13|8.93|7.13|8.94|7.14|8.92|7.12|0
1724734500000|2024-08-27 04:55:00|8.92|7.12|8.93|7.13|8.93|7.13|8.92|7.12|0
1724734800000|2024-08-27 05:00:00|8.92|7.12|8.92|7.12|8.93|7.13|8.92|7.12|0
1724735100000|2024-08-27 05:05:00|8.91|7.11|8.91|7.11|8.91|7.11|8.9|7.1|0
1724735400000|2024-08-27 05:10:00|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1724735700000|2024-08-27 05:15:00|8.9|7.1|8.9|7.1|8.9|7.1|8.89|7.09|0
1724736000000|2024-08-27 05:20:00|8.91|7.11|8.91|7.11|8.91|7.11|8.9|7.1|0
1724736300000|2024-08-27 05:25:00|8.9|7.1|8.91|7.11|8.91|7.11|8.9|7.1|0
1724736600000|2024-08-27 05:30:00|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1724736900000|2024-08-27 05:35:00|8.9|7.1|8.9|7.1|8.9|7.1|8.89|7.09|0
1724737200000|2024-08-27 05:40:00|8.89|7.09|8.89|7.09|8.91|7.11|8.89|7.09|0
1724737500000|2024-08-27 05:45:00|8.9|7.1|8.9|7.1|8.91|7.11|8.9|7.1|0
1724737800000|2024-08-27 05:50:00|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1724738100000|2024-08-27 05:55:00|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1724738400000|2024-08-27 06:00:00|8.89|7.09|8.89|7.09|8.91|7.11|8.89|7.09|0
1724738700000|2024-08-27 06:05:00|8.9|7.1|8.91|7.11|8.92|7.12|8.89|7.09|0
1724739000000|2024-08-27 06:10:00|8.9|7.1|8.9|7.1|8.9|7.1|8.89|7.09|0
1724739300000|2024-08-27 06:15:00|8.91|7.11|8.9|7.1|8.91|7.11|8.89|7.09|0
1724739600000|2024-08-27 06:20:00|8.89|7.09|8.88|7.08|8.9|7.1|8.88|7.08|0
1724739900000|2024-08-27 06:25:00|8.89|7.09|8.92|7.12|8.93|7.13|8.88|7.08|0
1724740200000|2024-08-27 06:30:00|8.91|7.11|8.9|7.1|8.92|7.12|8.9|7.1|0
1724740500000|2024-08-27 06:35:00|8.89|7.09|8.88|7.08|8.9|7.1|8.87|7.07|0
1724740800000|2024-08-27 06:40:00|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1724741100000|2024-08-27 06:45:00|8.88|7.08|8.88|7.08|8.89|7.09|8.86|7.06|0
1724741400000|2024-08-27 06:50:00|8.87|7.07|8.87|7.07|8.88|7.08|8.87|7.07|0
1724741700000|2024-08-27 06:55:00|8.86|7.06|8.88|7.08|8.88|7.08|8.86|7.06|0
1724742000000|2024-08-27 07:00:00|8.87|7.07|8.86|7.06|8.89|7.09|8.85|7.05|0
1724742300000|2024-08-27 07:05:00|8.85|7.05|8.89|7.09|8.9|7.1|8.85|7.05|0
1724742600000|2024-08-27 07:10:00|8.88|7.08|8.87|7.07|8.89|7.09|8.86|7.06|0
1724742900000|2024-08-27 07:15:00|8.88|7.08|8.91|7.11|8.93|7.13|8.87|7.07|0
1724743200000|2024-08-27 07:20:00|8.92|7.12|8.92|7.12|8.95|7.15|8.92|7.12|0
1724743500000|2024-08-27 07:25:00|8.93|7.13|8.89|7.09|8.94|7.14|8.87|7.07|0
1724743800000|2024-08-27 07:30:00|8.88|7.08|8.88|7.08|8.9|7.1|8.87|7.07|0
1724744100000|2024-08-27 07:35:00|8.87|7.07|8.86|7.06|8.88|7.08|8.85|7.05|0
1724744400000|2024-08-27 07:40:00|8.85|7.05|8.87|7.07|8.87|7.07|8.85|7.05|0
1724744700000|2024-08-27 07:45:00|8.86|7.06|8.87|7.07|8.87|7.07|8.86|7.06|0
1724745000000|2024-08-27 07:50:00|8.88|7.08|8.86|7.06|8.89|7.09|8.85|7.05|0
1724745300000|2024-08-27 07:55:00|8.85|7.05|8.83|7.03|8.86|7.06|8.83|7.03|0
1724745600000|2024-08-27 08:00:00|8.84|7.04|8.78|6.98|8.84|7.04|8.78|6.98|0
1724745900000|2024-08-27 08:05:00|8.77|6.97|8.75|6.95|8.77|6.97|8.75|6.95|0
1724746200000|2024-08-27 08:10:00|8.74|6.94|8.73|6.93|8.78|6.98|8.73|6.93|0
1724746500000|2024-08-27 08:15:00|8.74|6.94|8.77|6.97|8.77|6.97|8.73|6.93|0
1724746800000|2024-08-27 08:20:00|8.76|6.96|8.76|6.96|8.78|6.98|8.75|6.95|0
1724747100000|2024-08-27 08:25:00|8.77|6.97|8.77|6.97|8.78|6.98|8.77|6.97|0
1724747400000|2024-08-27 08:30:00|8.76|6.96|8.76|6.96|8.78|6.98|8.76|6.96|0
1724747700000|2024-08-27 08:35:00|8.75|6.95|8.74|6.94|8.76|6.96|8.73|6.93|0
1724748000000|2024-08-27 08:40:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1724748300000|2024-08-27 08:45:00|8.74|6.94|8.75|6.95|8.76|6.96|8.74|6.94|0
1724748600000|2024-08-27 08:50:00|8.76|6.96|8.8|7|8.81|7.01|8.76|6.96|0
1724748900000|2024-08-27 08:55:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1724749200000|2024-08-27 09:00:00|8.79|6.99|8.78|6.98|8.8|7|8.78|6.98|0
1724749500000|2024-08-27 09:05:00|8.77|6.97|8.77|6.97|8.79|6.99|8.77|6.97|0
1724749800000|2024-08-27 09:10:00|8.76|6.96|8.76|6.96|8.77|6.97|8.75|6.95|0
1724750100000|2024-08-27 09:15:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1724750400000|2024-08-27 09:20:00|8.74|6.94|8.72|6.92|8.74|6.94|8.72|6.92|0
1724750700000|2024-08-27 09:25:00|8.73|6.93|8.75|6.95|8.75|6.95|8.73|6.93|0
1724751000000|2024-08-27 09:30:00|8.76|6.96|8.76|6.96|8.77|6.97|8.75|6.95|0
1724751300000|2024-08-27 09:35:00|8.77|6.97|8.77|6.97|8.77|6.97|8.75|6.95|0
1724751600000|2024-08-27 09:40:00|8.78|6.98|8.77|6.97|8.79|6.99|8.77|6.97|0
1724751900000|2024-08-27 09:45:00|8.78|6.98|8.79|6.99|8.81|7.01|8.77|6.97|0
1724752200000|2024-08-27 09:50:00|8.8|7|8.77|6.97|8.8|7|8.77|6.97|0
1724752500000|2024-08-27 09:55:00|8.78|6.98|8.79|6.99|8.79|6.99|8.77|6.97|0
1724752800000|2024-08-27 10:00:00|8.78|6.98|8.8|7|8.81|7.01|8.78|6.98|0
1724753100000|2024-08-27 10:05:00|8.81|7.01|8.85|7.05|8.86|7.06|8.8|7|0
1724753400000|2024-08-27 10:10:00|8.86|7.06|8.91|7.11|8.91|7.11|8.86|7.06|0
1724753700000|2024-08-27 10:15:00|8.9|7.1|8.89|7.09|8.93|7.13|8.89|7.09|0
1724754000000|2024-08-27 10:20:00|8.9|7.1|8.92|7.12|8.92|7.12|8.9|7.1|0
1724754300000|2024-08-27 10:25:00|8.91|7.11|8.91|7.11|8.94|7.14|8.9|7.1|0
1724754600000|2024-08-27 10:30:00|8.92|7.12|8.89|7.09|8.92|7.12|8.88|7.08|0
1724754900000|2024-08-27 10:35:00|8.9|7.1|8.89|7.09|8.91|7.11|8.89|7.09|0
1724755200000|2024-08-27 10:40:00|8.9|7.1|8.92|7.12|8.93|7.13|8.89|7.09|0
1724755500000|2024-08-27 10:45:00|8.93|7.13|8.92|7.12|8.93|7.13|8.89|7.09|0
1724755800000|2024-08-27 10:50:00|8.93|7.13|9|7.2|9.02|7.22|8.87|7.07|0
1724756100000|2024-08-27 10:55:00|8.99|7.19|8.99|7.19|9|7.2|8.98|7.18|0
1724756400000|2024-08-27 11:00:00|9.01|7.21|8.98|7.18|9.04|7.24|8.98|7.18|0
1724756700000|2024-08-27 11:05:00|8.99|7.19|8.93|7.13|8.99|7.19|8.93|7.13|0
1724757000000|2024-08-27 11:10:00|8.92|7.12|8.91|7.11|8.92|7.12|8.89|7.09|0
1724757300000|2024-08-27 11:15:00|8.9|7.1|8.92|7.12|8.92|7.12|8.9|7.1|0
1724757600000|2024-08-27 11:20:00|8.91|7.11|8.91|7.11|8.93|7.13|8.91|7.11|0
1724757900000|2024-08-27 11:25:00|8.92|7.12|8.89|7.09|8.92|7.12|8.89|7.09|0
1724758200000|2024-08-27 11:30:00|8.88|7.08|8.83|7.03|8.88|7.08|8.82|7.02|0
1724758500000|2024-08-27 11:35:00|8.84|7.04|8.85|7.05|8.86|7.06|8.82|7.02|0
1724758800000|2024-08-27 11:40:00|8.84|7.04|8.82|7.02|8.84|7.04|8.81|7.01|0
1724759100000|2024-08-27 11:45:00|8.81|7.01|8.83|7.03|8.85|7.05|8.8|7|0
1724759400000|2024-08-27 11:50:00|8.82|7.02|8.86|7.06|8.86|7.06|8.82|7.02|0
1724759700000|2024-08-27 11:55:00|8.85|7.05|8.88|7.08|8.89|7.09|8.84|7.04|0
1724760000000|2024-08-27 12:00:00|8.89|7.09|8.93|7.13|8.94|7.14|8.88|7.08|0
1724760300000|2024-08-27 12:05:00|8.94|7.14|8.92|7.12|8.94|7.14|8.91|7.11|0
1724760600000|2024-08-27 12:10:00|8.93|7.13|8.96|7.16|8.97|7.17|8.92|7.12|0
1724760900000|2024-08-27 12:15:00|8.97|7.17|8.98|7.18|8.98|7.18|8.96|7.16|0
1724761200000|2024-08-27 12:20:00|8.99|7.19|8.98|7.18|9.02|7.22|8.97|7.17|0
1724761500000|2024-08-27 12:25:00|8.97|7.17|8.96|7.16|9|7.2|8.95|7.15|0
1724761800000|2024-08-27 12:30:00|8.97|7.17|8.99|7.19|9|7.2|8.97|7.17|0
1724762100000|2024-08-27 12:35:00|9|7.2|9.04|7.24|9.07|7.27|8.99|7.19|0
1724762400000|2024-08-27 12:40:00|9.05|7.25|9.07|7.27|9.08|7.28|9.04|7.24|0
1724762700000|2024-08-27 12:45:00|9.08|7.28|9.16|7.36|9.16|7.36|8.86|7.06|0
1724763000000|2024-08-27 12:50:00|9.2|7.4|9.14|7.34|9.21|7.41|9.13|7.33|0
1724763300000|2024-08-27 12:55:00|9.15|7.35|9.15|7.35|9.15|7.35|9.11|7.31|0
1724763600000|2024-08-27 13:00:00|9.14|7.34|9.29|7.49|9.3|7.5|9.12|7.32|0
1724763900000|2024-08-27 13:05:00|9.28|7.48|9.08|7.28|9.28|7.48|9.08|7.28|0
1724764200000|2024-08-27 13:10:00|9.09|7.29|9.09|7.29|9.1|7.3|9.01|7.21|0
1724764500000|2024-08-27 13:15:00|9.1|7.3|9.04|7.24|9.1|7.3|9|7.2|0
1724764800000|2024-08-27 13:20:00|9.05|7.25|9.06|7.26|9.06|7.26|9.02|7.22|0
1724765100000|2024-08-27 13:25:00|9.05|7.25|8.98|7.18|9.06|7.26|8.96|7.16|0
1724765400000|2024-08-27 13:30:00|8.97|7.17|9.13|7.33|9.18|7.38|8.95|7.15|0
1724765700000|2024-08-27 13:35:00|9.14|7.34|9.25|7.45|9.27|7.47|9.12|7.32|0
1724766000000|2024-08-27 13:40:00|9.24|7.44|9.2|7.4|9.3|7.5|9.16|7.36|0
1724766300000|2024-08-27 13:45:00|9.19|7.39|9.13|7.33|9.26|7.46|9.1|7.3|0
1724766600000|2024-08-27 13:50:00|9.15|7.35|8.99|7.19|9.15|7.35|8.96|7.16|0
1724766900000|2024-08-27 13:55:00|8.98|7.18|9.03|7.23|9.08|7.28|8.96|7.16|0
1724767200000|2024-08-27 14:00:00|9.02|7.22|9.19|7.39|9.25|7.45|8.97|7.17|0
1724767500000|2024-08-27 14:05:00|9.18|7.38|9.17|7.37|9.22|7.42|9.16|7.36|0
1724767800000|2024-08-27 14:10:00|9.18|7.38|9.19|7.39|9.22|7.42|9.12|7.32|0
1724768100000|2024-08-27 14:15:00|9.2|7.4|9.16|7.36|9.25|7.45|9.15|7.35|0
1724768400000|2024-08-27 14:20:00|9.17|7.37|9.04|7.24|9.19|7.39|9.02|7.22|0
1724768700000|2024-08-27 14:25:00|9.03|7.23|8.91|7.11|9.18|7.38|8.91|7.11|0
1724769000000|2024-08-27 14:30:00|8.92|7.12|8.91|7.11|8.93|7.13|8.85|7.05|0
1724769300000|2024-08-27 14:35:00|8.9|7.1|8.88|7.08|8.94|7.14|8.86|7.06|0
1724769600000|2024-08-27 14:40:00|8.87|7.07|8.85|7.05|8.89|7.09|8.85|7.05|0
1724769900000|2024-08-27 14:45:00|8.86|7.06|8.87|7.07|8.92|7.12|8.84|7.04|0
1724770200000|2024-08-27 14:50:00|8.88|7.08|8.92|7.12|9.02|7.22|8.87|7.07|0
1724770500000|2024-08-27 14:55:00|8.91|7.11|8.88|7.08|8.94|7.14|8.86|7.06|0
1724770800000|2024-08-27 15:00:00|8.87|7.07|8.82|7.02|8.88|7.08|8.8|7|0
1724771100000|2024-08-27 15:05:00|8.83|7.03|8.82|7.02|8.85|7.05|8.8|7|0
1724771400000|2024-08-27 15:10:00|8.81|7.01|8.84|7.04|8.97|7.17|8.81|7.01|0
1724771700000|2024-08-27 15:15:00|8.83|7.03|8.95|7.15|8.98|7.18|8.82|7.02|0
1724772000000|2024-08-27 15:20:00|8.94|7.14|8.93|7.13|8.95|7.15|8.88|7.08|0
1724772300000|2024-08-27 15:25:00|8.95|7.15|8.91|7.11|9|7.2|8.84|7.04|0
1724772600000|2024-08-27 15:30:00|8.95|7.15|9.06|7.26|9.1|7.3|8.93|7.13|0
1724772900000|2024-08-27 15:35:00|9.05|7.25|9.01|7.21|9.05|7.25|8.98|7.18|0
1724773200000|2024-08-27 15:40:00|9.02|7.22|9|7.2|9.07|7.27|8.98|7.18|0
1724773500000|2024-08-27 15:45:00|8.99|7.19|9.01|7.21|9.03|7.23|8.96|7.16|0
1724773800000|2024-08-27 15:50:00|9|7.2|8.77|6.97|9.04|7.24|8.76|6.96|0
1724774100000|2024-08-27 15:55:00|8.78|6.98|8.71|6.91|8.79|6.99|8.7|6.9|0
1724774400000|2024-08-27 16:00:00|8.72|6.92|8.71|6.91|8.73|6.93|8.69|6.89|0
1724774700000|2024-08-27 16:05:00|8.72|6.92|8.72|6.92|8.75|6.95|8.7|6.9|0
1724775000000|2024-08-27 16:10:00|8.73|6.93|8.63|6.83|8.74|6.94|8.62|6.82|0
1724775300000|2024-08-27 16:15:00|8.62|6.82|8.65|6.85|8.67|6.87|8.62|6.82|0
1724775600000|2024-08-27 16:20:00|8.64|6.84|8.67|6.87|8.7|6.9|8.64|6.84|0
1724775900000|2024-08-27 16:25:00|8.66|6.86|8.68|6.88|8.71|6.91|8.66|6.86|0
1724776200000|2024-08-27 16:30:00|8.69|6.89|8.65|6.85|8.72|6.92|8.63|6.83|0
1724776500000|2024-08-27 16:35:00|8.66|6.86|8.71|6.91|8.71|6.91|8.64|6.84|0
1724776800000|2024-08-27 16:40:00|8.7|6.9|8.78|6.98|8.83|7.03|8.7|6.9|0
1724777100000|2024-08-27 16:45:00|8.79|6.99|8.69|6.89|8.79|6.99|8.68|6.88|0
1724777400000|2024-08-27 16:50:00|8.68|6.88|8.65|6.85|8.68|6.88|8.63|6.83|0
1724777700000|2024-08-27 16:55:00|8.66|6.86|8.68|6.88|8.69|6.89|8.64|6.84|0
1724778000000|2024-08-27 17:00:00|8.67|6.87|8.65|6.85|8.68|6.88|8.65|6.85|0
1724778300000|2024-08-27 17:05:00|8.66|6.86|8.68|6.88|8.88|7.08|8.61|6.81|0
1724778600000|2024-08-27 17:10:00|8.67|6.87|8.65|6.85|8.68|6.88|8.64|6.84|0
1724778900000|2024-08-27 17:15:00|8.66|6.86|8.65|6.85|8.68|6.88|8.64|6.84|0
1724779200000|2024-08-27 17:20:00|8.64|6.84|8.64|6.84|8.65|6.85|8.61|6.81|0
1724779500000|2024-08-27 17:25:00|8.63|6.83|8.55|6.75|8.64|6.84|8.54|6.74|0
1724779800000|2024-08-27 17:30:00|8.53|6.73|8.55|6.75|8.57|6.77|8.52|6.72|0
1724780100000|2024-08-27 17:35:00|8.54|6.74|8.55|6.75|8.58|6.78|8.52|6.72|0
1724780400000|2024-08-27 17:40:00|8.56|6.76|8.56|6.76|8.61|6.81|8.53|6.73|0
1724780700000|2024-08-27 17:45:00|8.55|6.75|8.55|6.75|8.58|6.78|8.55|6.75|0
1724781000000|2024-08-27 17:50:00|8.54|6.74|8.52|6.72|8.54|6.74|8.51|6.71|0
1724781300000|2024-08-27 17:55:00|8.53|6.73|8.52|6.72|8.54|6.74|8.52|6.72|0
1724781600000|2024-08-27 18:00:00|8.53|6.73|8.53|6.73|8.55|6.75|8.5|6.7|0
1724781900000|2024-08-27 18:05:00|8.52|6.72|8.54|6.74|8.54|6.74|8.51|6.71|0
1724782200000|2024-08-27 18:10:00|8.53|6.73|8.53|6.73|8.56|6.76|8.52|6.72|0
1724782500000|2024-08-27 18:15:00|8.52|6.72|8.53|6.73|8.57|6.77|8.51|6.71|0
1724782800000|2024-08-27 18:20:00|8.54|6.74|8.57|6.77|8.58|6.78|8.53|6.73|0
1724783100000|2024-08-27 18:25:00|8.58|6.78|8.54|6.74|8.59|6.79|8.54|6.74|0
1724783400000|2024-08-27 18:30:00|8.55|6.75|8.56|6.76|8.59|6.79|8.53|6.73|0
1724783700000|2024-08-27 18:35:00|8.55|6.75|8.56|6.76|8.57|6.77|8.54|6.74|0
1724784000000|2024-08-27 18:40:00|8.55|6.75|8.53|6.73|8.56|6.76|8.53|6.73|0
1724784300000|2024-08-27 18:45:00|8.54|6.74|8.56|6.76|8.57|6.77|8.53|6.73|0
1724784600000|2024-08-27 18:50:00|8.57|6.77|8.57|6.77|8.6|6.8|8.54|6.74|0
1724784900000|2024-08-27 18:55:00|8.58|6.78|8.57|6.77|8.59|6.79|8.56|6.76|0
1724785200000|2024-08-27 19:00:00|8.58|6.78|8.63|6.83|8.64|6.84|8.55|6.75|0
1724785500000|2024-08-27 19:05:00|8.62|6.82|8.59|6.79|8.64|6.84|8.58|6.78|0
1724785800000|2024-08-27 19:10:00|8.6|6.8|8.59|6.79|8.6|6.8|8.56|6.76|0
1724786100000|2024-08-27 19:15:00|8.6|6.8|8.6|6.8|8.6|6.8|8.58|6.78|0
1724786400000|2024-08-27 19:20:00|8.59|6.79|8.59|6.79|8.6|6.8|8.58|6.78|0
1724786700000|2024-08-27 19:25:00|8.6|6.8|8.58|6.78|8.6|6.8|8.55|6.75|0
1724787000000|2024-08-27 19:30:00|8.59|6.79|8.61|6.81|8.62|6.82|8.58|6.78|0
1724787300000|2024-08-27 19:35:00|8.62|6.82|8.59|6.79|8.62|6.82|8.58|6.78|0
1724787600000|2024-08-27 19:40:00|8.6|6.8|8.59|6.79|8.61|6.81|8.56|6.76|0
1724787900000|2024-08-27 19:45:00|8.58|6.78|8.55|6.75|8.58|6.78|8.53|6.73|0
1724788200000|2024-08-27 19:50:00|8.57|6.77|8.62|6.82|8.64|6.84|8.55|6.75|0
1724788500000|2024-08-27 19:55:00|8.6|6.8|8.56|6.76|8.62|6.82|8.52|6.72|0
1724788800000|2024-08-27 20:00:00|8.58|6.78|8.53|6.73|8.59|6.79|8.53|6.73|0
1724789100000|2024-08-27 20:05:00|8.52|6.72|8.55|6.75|8.56|6.76|8.52|6.72|0
1724789400000|2024-08-27 20:10:00|8.54|6.74|8.56|6.76|8.57|6.77|8.54|6.74|0
1724789700000|2024-08-27 20:15:00|8.66|6.66|8.66|6.66|8.66|6.66|8.65|6.65|0
1724790000000|2024-08-27 20:20:00|8.65|6.65|8.65|6.65|8.66|6.66|8.64|6.64|0
1724790300000|2024-08-27 20:25:00|8.64|6.64|8.65|6.65|8.65|6.65|8.64|6.64|0
1724790600000|2024-08-27 20:30:00|8.64|6.64|8.66|6.66|8.66|6.66|8.64|6.64|0
1724790900000|2024-08-27 20:35:00|8.65|6.65|8.66|6.66|8.67|6.67|8.65|6.65|0
1724791200000|2024-08-27 20:40:00|8.67|6.67|8.67|6.67|8.68|6.68|8.66|6.66|0
1724791500000|2024-08-27 20:45:00|8.68|6.68|8.68|6.68|8.71|6.71|8.68|6.68|0
1724791800000|2024-08-27 20:50:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1724792100000|2024-08-27 20:55:00|8.69|6.69|8.68|6.68|8.69|6.69|8.67|6.67|0
1724792400000|2024-08-27 21:00:00|8.66|6.66|8.67|6.67|8.67|6.67|8.66|6.66|0
1724792700000|2024-08-27 21:05:00|8.68|6.68|8.68|6.68|8.69|6.69|8.67|6.67|0
1724793000000|2024-08-27 21:10:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1724793600000|2024-08-27 21:20:00|8.67|6.67|8.66|6.66|8.67|6.67|8.66|6.66|0
1724794200000|2024-08-27 21:30:00|8.67|6.67|8.67|6.67|8.67|6.67|8.67|6.67|0
1724794500000|2024-08-27 21:35:00|8.66|6.66|8.66|6.66|8.67|6.67|8.66|6.66|0
1724794800000|2024-08-27 21:40:00|8.67|6.67|8.67|6.67|8.67|6.67|8.67|6.67|0
1724795100000|2024-08-27 21:45:00|8.66|6.66|8.66|6.66|8.66|6.66|8.66|6.66|0
1724795700000|2024-08-27 21:55:00|8.65|6.65|8.66|6.66|8.66|6.66|8.65|6.65|0
1724796000000|2024-08-27 22:00:00|8.67|6.67|8.64|6.64|8.67|6.67|8.64|6.64|0
1724796300000|2024-08-27 22:05:00|8.63|6.63|8.66|6.66|8.67|6.67|8.63|6.63|0
1724796600000|2024-08-27 22:10:00|8.67|6.67|8.74|6.74|8.77|6.77|8.67|6.67|0
1724796900000|2024-08-27 22:15:00|8.73|6.73|8.82|6.82|8.83|6.83|8.73|6.73|0
1724797200000|2024-08-27 22:20:00|8.81|6.81|8.79|6.79|8.84|6.84|8.79|6.79|0
1724797500000|2024-08-27 22:25:00|8.78|6.78|8.77|6.77|8.78|6.78|8.76|6.76|0
1724797800000|2024-08-27 22:30:00|8.78|6.78|8.8|6.8|8.8|6.8|8.77|6.77|0
1724798100000|2024-08-27 22:35:00|8.81|6.81|8.78|6.78|8.81|6.81|8.77|6.77|0
1724798400000|2024-08-27 22:40:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1724798700000|2024-08-27 22:45:00|8.77|6.77|8.78|6.78|8.78|6.78|8.76|6.76|0
1724799000000|2024-08-27 22:50:00|8.77|6.77|8.8|6.8|8.8|6.8|8.77|6.77|0
1724799300000|2024-08-27 22:55:00|8.79|6.79|8.78|6.78|8.79|6.79|8.77|6.77|0
1724799600000|2024-08-27 23:00:00|8.77|6.77|8.78|6.78|8.79|6.79|8.77|6.77|0
1724799900000|2024-08-27 23:05:00|8.77|6.77|8.75|6.75|8.77|6.77|8.74|6.74|0
1724800200000|2024-08-27 23:10:00|8.74|6.74|8.74|6.74|8.75|6.75|8.72|6.72|0
1724800500000|2024-08-27 23:15:00|8.75|6.75|8.77|6.77|8.79|6.79|8.75|6.75|0
1724800800000|2024-08-27 23:20:00|8.78|6.78|8.82|6.82|8.83|6.83|8.78|6.78|0
1724801100000|2024-08-27 23:25:00|8.83|6.83|8.82|6.82|8.86|6.86|8.82|6.82|0
1724801400000|2024-08-27 23:30:00|8.83|6.83|8.79|6.79|8.83|6.83|8.78|6.78|0
1724801700000|2024-08-27 23:35:00|8.78|6.78|8.8|6.8|8.8|6.8|8.78|6.78|0
1724802000000|2024-08-27 23:40:00|8.79|6.79|8.79|6.79|8.79|6.79|8.78|6.78|0
1724802300000|2024-08-27 23:45:00|8.78|6.78|8.78|6.78|8.8|6.8|8.78|6.78|0
1724802600000|2024-08-27 23:50:00|8.77|6.77|8.76|6.76|8.78|6.78|8.76|6.76|0
1724802900000|2024-08-27 23:55:00|8.77|6.77|8.78|6.78|8.79|6.79|8.76|6.76|0
1724803200000|2024-08-28 00:00:00|8.77|6.77|8.75|6.75|8.78|6.78|8.74|6.74|0
1724803500000|2024-08-28 00:05:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1724803800000|2024-08-28 00:10:00|8.74|6.74|8.73|6.73|8.75|6.75|8.73|6.73|0
1724804100000|2024-08-28 00:15:00|8.63|6.83|8.67|6.87|8.68|6.88|8.63|6.83|0
1724804400000|2024-08-28 00:20:00|8.68|6.88|8.68|6.88|8.69|6.89|8.67|6.87|0
1724804700000|2024-08-28 00:25:00|8.67|6.87|8.67|6.87|8.68|6.88|8.66|6.86|0
1724805000000|2024-08-28 00:30:00|8.66|6.86|8.65|6.85|8.66|6.86|8.64|6.84|0
1724805300000|2024-08-28 00:35:00|8.64|6.84|8.63|6.83|8.65|6.85|8.63|6.83|0
1724805600000|2024-08-28 00:40:00|8.64|6.84|8.65|6.85|8.67|6.87|8.64|6.84|0
1724805900000|2024-08-28 00:45:00|8.64|6.84|8.62|6.82|8.65|6.85|8.62|6.82|0
1724806200000|2024-08-28 00:50:00|8.63|6.83|8.63|6.83|8.63|6.83|8.62|6.82|0
1724806500000|2024-08-28 00:55:00|8.62|6.82|8.62|6.82|8.64|6.84|8.62|6.82|0
1724806800000|2024-08-28 01:00:00|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1724807100000|2024-08-28 01:05:00|8.61|6.81|8.62|6.82|8.62|6.82|8.59|6.79|0
1724807400000|2024-08-28 01:10:00|8.61|6.81|8.62|6.82|8.63|6.83|8.61|6.81|0
1724807700000|2024-08-28 01:15:00|8.61|6.81|8.6|6.8|8.62|6.82|8.59|6.79|0
1724808000000|2024-08-28 01:20:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1724808300000|2024-08-28 01:25:00|8.61|6.81|8.61|6.81|8.63|6.83|8.61|6.81|0
1724808600000|2024-08-28 01:30:00|8.62|6.82|8.64|6.84|8.65|6.85|8.62|6.82|0
1724808900000|2024-08-28 01:35:00|8.65|6.85|8.65|6.85|8.67|6.87|8.63|6.83|0
1724809200000|2024-08-28 01:40:00|8.66|6.86|8.61|6.81|8.66|6.86|8.61|6.81|0
1724809500000|2024-08-28 01:45:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1724809800000|2024-08-28 01:50:00|8.61|6.81|8.61|6.81|8.62|6.82|8.59|6.79|0
1724810100000|2024-08-28 01:55:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1724810400000|2024-08-28 02:00:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1724810700000|2024-08-28 02:05:00|8.61|6.81|8.6|6.8|8.62|6.82|8.6|6.8|0
1724811000000|2024-08-28 02:10:00|8.59|6.79|8.55|6.75|8.6|6.8|8.55|6.75|0
1724811300000|2024-08-28 02:15:00|8.54|6.74|8.54|6.74|8.55|6.75|8.52|6.72|0
1724811600000|2024-08-28 02:20:00|8.53|6.73|8.54|6.74|8.55|6.75|8.53|6.73|0
1724811900000|2024-08-28 02:25:00|8.55|6.75|8.56|6.76|8.56|6.76|8.54|6.74|0
1724812200000|2024-08-28 02:30:00|8.55|6.75|8.56|6.76|8.57|6.77|8.55|6.75|0
1724812500000|2024-08-28 02:35:00|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1724812800000|2024-08-28 02:40:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1724813100000|2024-08-28 02:45:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1724813400000|2024-08-28 02:50:00|8.54|6.74|8.54|6.74|8.55|6.75|8.54|6.74|0
1724813700000|2024-08-28 02:55:00|8.53|6.73|8.54|6.74|8.54|6.74|8.53|6.73|0
1724814000000|2024-08-28 03:00:00|8.53|6.73|8.53|6.73|8.54|6.74|8.53|6.73|0
1724814300000|2024-08-28 03:05:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1724814600000|2024-08-28 03:10:00|8.54|6.74|8.54|6.74|8.54|6.74|8.53|6.73|0
1724814900000|2024-08-28 03:15:00|8.53|6.73|8.55|6.75|8.55|6.75|8.53|6.73|0
1724815200000|2024-08-28 03:20:00|8.54|6.74|8.54|6.74|8.55|6.75|8.53|6.73|0
1724815500000|2024-08-28 03:25:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1724815800000|2024-08-28 03:30:00|8.55|6.75|8.54|6.74|8.56|6.76|8.54|6.74|0
1724816100000|2024-08-28 03:35:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1724816400000|2024-08-28 03:40:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1724816700000|2024-08-28 03:45:00|8.53|6.73|8.52|6.72|8.54|6.74|8.52|6.72|0
1724817000000|2024-08-28 03:50:00|8.53|6.73|8.54|6.74|8.54|6.74|8.52|6.72|0
1724817300000|2024-08-28 03:55:00|8.53|6.73|8.53|6.73|8.54|6.74|8.53|6.73|0
1724817600000|2024-08-28 04:00:00|8.52|6.72|8.52|6.72|8.53|6.73|8.52|6.72|0
1724817900000|2024-08-28 04:05:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1724818200000|2024-08-28 04:10:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1724818500000|2024-08-28 04:15:00|8.51|6.71|8.5|6.7|8.52|6.72|8.5|6.7|0
1724818800000|2024-08-28 04:20:00|8.51|6.71|8.51|6.71|8.51|6.71|8.51|6.71|0
1724819100000|2024-08-28 04:25:00|8.5|6.7|8.48|6.68|8.5|6.7|8.48|6.68|0
1724819400000|2024-08-28 04:30:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1724819700000|2024-08-28 04:35:00|8.48|6.68|8.49|6.69|8.49|6.69|8.48|6.68|0
1724820000000|2024-08-28 04:40:00|8.48|6.68|8.48|6.68|8.49|6.69|8.48|6.68|0
1724820300000|2024-08-28 04:45:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1724820600000|2024-08-28 04:50:00|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1724820900000|2024-08-28 04:55:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1724821200000|2024-08-28 05:00:00|8.48|6.68|8.5|6.7|8.5|6.7|8.48|6.68|0
1724821500000|2024-08-28 05:05:00|8.51|6.71|8.51|6.71|8.52|6.72|8.5|6.7|0
1724821800000|2024-08-28 05:10:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1724822100000|2024-08-28 05:15:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1724822400000|2024-08-28 05:20:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1724822700000|2024-08-28 05:25:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1724823000000|2024-08-28 05:30:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1724823300000|2024-08-28 05:35:00|8.49|6.69|8.48|6.68|8.5|6.7|8.48|6.68|0
1724823600000|2024-08-28 05:40:00|8.49|6.69|8.49|6.69|8.51|6.71|8.48|6.68|0
1724823900000|2024-08-28 05:45:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1724824200000|2024-08-28 05:50:00|8.49|6.69|8.49|6.69|8.5|6.7|8.48|6.68|0
1724824500000|2024-08-28 05:55:00|8.48|6.68|8.48|6.68|8.49|6.69|8.47|6.67|0
1724824800000|2024-08-28 06:00:00|8.47|6.67|8.48|6.68|8.49|6.69|8.47|6.67|0
1724825100000|2024-08-28 06:05:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1724825400000|2024-08-28 06:10:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1724825700000|2024-08-28 06:15:00|8.48|6.68|8.47|6.67|8.49|6.69|8.47|6.67|0
1724826000000|2024-08-28 06:20:00|8.48|6.68|8.46|6.66|8.48|6.68|8.46|6.66|0
1724826300000|2024-08-28 06:25:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1724826600000|2024-08-28 06:30:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1724826900000|2024-08-28 06:35:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1724827200000|2024-08-28 06:40:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1724827500000|2024-08-28 06:45:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1724827800000|2024-08-28 06:50:00|8.45|6.65|8.44|6.64|8.45|6.65|8.43|6.63|0
1724828100000|2024-08-28 06:55:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1724828400000|2024-08-28 07:00:00|8.44|6.64|8.44|6.64|8.46|6.66|8.44|6.64|0
1724828700000|2024-08-28 07:05:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1724829000000|2024-08-28 07:10:00|8.44|6.64|8.45|6.65|8.46|6.66|8.44|6.64|0
1724829300000|2024-08-28 07:15:00|8.46|6.66|8.46|6.66|8.46|6.66|8.45|6.65|0
1724829600000|2024-08-28 07:20:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1724829900000|2024-08-28 07:25:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1724830200000|2024-08-28 07:30:00|8.45|6.65|8.49|6.69|8.49|6.69|8.45|6.65|0
1724830500000|2024-08-28 07:35:00|8.5|6.7|8.47|6.67|8.51|6.71|8.47|6.67|0
1724830800000|2024-08-28 07:40:00|8.48|6.68|8.48|6.68|8.49|6.69|8.47|6.67|0
1724831100000|2024-08-28 07:45:00|8.49|6.69|8.48|6.68|8.5|6.7|8.48|6.68|0
1724831400000|2024-08-28 07:50:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1724831700000|2024-08-28 07:55:00|8.46|6.66|8.45|6.65|8.46|6.66|8.44|6.64|0
1724832000000|2024-08-28 08:00:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1724832300000|2024-08-28 08:05:00|8.43|6.63|8.47|6.67|8.47|6.67|8.43|6.63|0
1724832600000|2024-08-28 08:10:00|8.48|6.68|8.47|6.67|8.5|6.7|8.46|6.66|0
1724832900000|2024-08-28 08:15:00|8.48|6.68|8.45|6.65|8.48|6.68|8.45|6.65|0
1724833200000|2024-08-28 08:20:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1724833500000|2024-08-28 08:25:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1724833800000|2024-08-28 08:30:00|8.43|6.63|8.41|6.61|8.43|6.63|8.41|6.61|0
1724834100000|2024-08-28 08:35:00|8.4|6.6|8.38|6.58|8.41|6.61|8.38|6.58|0
1724834400000|2024-08-28 08:40:00|8.39|6.59|8.37|6.57|8.39|6.59|8.37|6.57|0
1724834700000|2024-08-28 08:45:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1724835000000|2024-08-28 08:50:00|8.36|6.56|8.36|6.56|8.37|6.57|8.36|6.56|0
1724835300000|2024-08-28 08:55:00|8.35|6.55|8.37|6.57|8.37|6.57|8.35|6.55|0
1724835600000|2024-08-28 09:00:00|8.36|6.56|8.36|6.56|8.37|6.57|8.35|6.55|0
1724835900000|2024-08-28 09:05:00|8.37|6.57|8.37|6.57|8.37|6.57|8.36|6.56|0
1724836200000|2024-08-28 09:10:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1724836500000|2024-08-28 09:15:00|8.39|6.59|8.38|6.58|8.39|6.59|8.36|6.56|0
1724836800000|2024-08-28 09:20:00|8.37|6.57|8.36|6.56|8.38|6.58|8.36|6.56|0
1724837100000|2024-08-28 09:25:00|8.35|6.55|8.35|6.55|8.36|6.56|8.35|6.55|0
1724837400000|2024-08-28 09:30:00|8.36|6.56|8.38|6.58|8.38|6.58|8.35|6.55|0
1724837700000|2024-08-28 09:35:00|8.37|6.57|8.38|6.58|8.39|6.59|8.37|6.57|0
1724838000000|2024-08-28 09:40:00|8.39|6.59|8.4|6.6|8.41|6.61|8.38|6.58|0
1724838300000|2024-08-28 09:45:00|8.39|6.59|8.39|6.59|8.4|6.6|8.39|6.59|0
1724838600000|2024-08-28 09:50:00|8.4|6.6|8.38|6.58|8.4|6.6|8.38|6.58|0
1724839200000|2024-08-28 10:00:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1724839500000|2024-08-28 10:05:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1724839800000|2024-08-28 10:10:00|8.37|6.57|8.38|6.58|8.4|6.6|8.37|6.57|0
1724840100000|2024-08-28 10:15:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1724840400000|2024-08-28 10:20:00|8.38|6.58|8.39|6.59|8.39|6.59|8.37|6.57|0
1724840700000|2024-08-28 10:25:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1724841000000|2024-08-28 10:30:00|8.39|6.59|8.39|6.59|8.4|6.6|8.38|6.58|0
1724841300000|2024-08-28 10:35:00|8.4|6.6|8.4|6.6|8.4|6.6|8.38|6.58|0
1724841600000|2024-08-28 10:40:00|8.41|6.61|8.39|6.59|8.41|6.61|8.39|6.59|0
1724841900000|2024-08-28 10:45:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1724842200000|2024-08-28 10:50:00|8.39|6.59|8.4|6.6|8.41|6.61|8.39|6.59|0
1724842500000|2024-08-28 10:55:00|8.39|6.59|8.4|6.6|8.41|6.61|8.39|6.59|0
1724842800000|2024-08-28 11:00:00|8.39|6.59|8.43|6.63|8.43|6.63|8.39|6.59|0
1724843100000|2024-08-28 11:05:00|8.42|6.62|8.42|6.62|8.44|6.64|8.42|6.62|0
1724843400000|2024-08-28 11:10:00|8.41|6.61|8.42|6.62|8.43|6.63|8.41|6.61|0
1724843700000|2024-08-28 11:15:00|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1724844000000|2024-08-28 11:20:00|8.41|6.61|8.41|6.61|8.41|6.61|8.39|6.59|0
1724844300000|2024-08-28 11:25:00|8.4|6.6|8.44|6.64|8.44|6.64|8.4|6.6|0
1724844600000|2024-08-28 11:30:00|8.43|6.63|8.43|6.63|8.44|6.64|8.42|6.62|0
1724844900000|2024-08-28 11:35:00|8.44|6.64|8.48|6.68|8.5|6.7|8.43|6.63|0
1724845200000|2024-08-28 11:40:00|8.49|6.69|8.5|6.7|8.5|6.7|8.49|6.69|0
1724845500000|2024-08-28 11:45:00|8.49|6.69|8.52|6.72|8.53|6.73|8.49|6.69|0
1724845800000|2024-08-28 11:50:00|8.53|6.73|8.54|6.74|8.56|6.76|8.52|6.72|0
1724846100000|2024-08-28 11:55:00|8.55|6.75|8.58|6.78|8.61|6.81|8.55|6.75|0
1724846400000|2024-08-28 12:00:00|8.59|6.79|8.58|6.78|8.59|6.79|8.56|6.76|0
1724846700000|2024-08-28 12:05:00|8.59|6.79|8.6|6.8|8.6|6.8|8.57|6.77|0
1724847000000|2024-08-28 12:10:00|8.61|6.81|8.62|6.82|8.62|6.82|8.6|6.8|0
1724847300000|2024-08-28 12:15:00|8.61|6.81|8.56|6.76|8.62|6.82|8.55|6.75|0
1724847600000|2024-08-28 12:20:00|8.55|6.75|8.56|6.76|8.58|6.78|8.55|6.75|0
1724847900000|2024-08-28 12:25:00|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1724848200000|2024-08-28 12:30:00|8.56|6.76|8.53|6.73|8.56|6.76|8.53|6.73|0
1724848500000|2024-08-28 12:35:00|8.52|6.72|8.54|6.74|8.54|6.74|8.52|6.72|0
1724848800000|2024-08-28 12:40:00|8.53|6.73|8.53|6.73|8.54|6.74|8.51|6.71|0
1724849100000|2024-08-28 12:45:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1724849400000|2024-08-28 12:50:00|8.54|6.74|8.53|6.73|8.56|6.76|8.53|6.73|0
1724849700000|2024-08-28 12:55:00|8.52|6.72|8.51|6.71|8.53|6.73|8.5|6.7|0
1724850000000|2024-08-28 13:00:00|8.52|6.72|8.5|6.7|8.53|6.73|8.49|6.69|0
1724850300000|2024-08-28 13:05:00|8.51|6.71|8.52|6.72|8.56|6.76|8.51|6.71|0
1724850600000|2024-08-28 13:10:00|8.51|6.71|8.57|6.77|8.58|6.78|8.51|6.71|0
1724850900000|2024-08-28 13:15:00|8.56|6.76|8.58|6.78|8.61|6.81|8.56|6.76|0
1724851200000|2024-08-28 13:20:00|8.57|6.77|8.57|6.77|8.59|6.79|8.55|6.75|0
1724851500000|2024-08-28 13:25:00|8.58|6.78|8.55|6.75|8.59|6.79|8.55|6.75|0
1724851800000|2024-08-28 13:30:00|8.52|6.72|8.56|6.76|8.57|6.77|8.47|6.67|0
1724852100000|2024-08-28 13:35:00|8.57|6.77|8.59|6.79|8.63|6.83|8.56|6.76|0
1724852400000|2024-08-28 13:40:00|8.6|6.8|8.59|6.79|8.61|6.81|8.5|6.7|0
1724852700000|2024-08-28 13:45:00|8.58|6.78|8.62|6.82|8.65|6.85|8.56|6.76|0
1724853000000|2024-08-28 13:50:00|8.61|6.81|8.55|6.75|8.61|6.81|8.53|6.73|0
1724853300000|2024-08-28 13:55:00|8.56|6.76|8.57|6.77|8.58|6.78|8.52|6.72|0
1724853600000|2024-08-28 14:00:00|8.59|6.79|8.59|6.79|8.64|6.84|8.57|6.77|0
1724853900000|2024-08-28 14:05:00|8.61|6.81|8.58|6.78|8.68|6.88|8.55|6.75|0
1724854200000|2024-08-28 14:10:00|8.57|6.77|8.61|6.81|8.62|6.82|8.56|6.76|0
1724854500000|2024-08-28 14:15:00|8.62|6.82|8.56|6.76|8.62|6.82|8.56|6.76|0
1724854800000|2024-08-28 14:20:00|8.57|6.77|8.58|6.78|8.64|6.84|8.55|6.75|0
1724855100000|2024-08-28 14:25:00|8.59|6.79|8.56|6.76|8.59|6.79|8.53|6.73|0
1724855400000|2024-08-28 14:30:00|8.57|6.77|8.6|6.8|8.6|6.8|8.53|6.73|0
1724855700000|2024-08-28 14:35:00|8.61|6.81|8.51|6.71|8.62|6.82|8.47|6.67|0
1724856000000|2024-08-28 14:40:00|8.5|6.7|8.64|6.84|8.66|6.86|8.5|6.7|0
1724856300000|2024-08-28 14:45:00|8.65|6.85|8.71|6.91|8.76|6.96|8.62|6.82|0
1724856600000|2024-08-28 14:50:00|8.72|6.92|8.54|6.74|8.74|6.94|8.41|6.61|0
1724856900000|2024-08-28 14:55:00|8.55|6.75|8.62|6.82|8.62|6.82|8.54|6.74|0
1724857200000|2024-08-28 15:00:00|8.63|6.83|8.68|6.88|8.75|6.95|8.63|6.83|0
1724857500000|2024-08-28 15:05:00|8.69|6.89|8.65|6.85|8.7|6.9|8.63|6.83|0
1724857800000|2024-08-28 15:10:00|8.66|6.86|8.68|6.88|8.88|7.08|8.46|6.66|0
1724858100000|2024-08-28 15:15:00|8.69|6.89|8.76|6.96|8.78|6.98|8.66|6.86|0
1724858400000|2024-08-28 15:20:00|8.77|6.97|9.06|7.26|9.08|7.28|8.49|6.69|0
1724858700000|2024-08-28 15:25:00|9.05|7.25|9.1|7.3|9.16|7.36|9|7.2|0
1724859000000|2024-08-28 15:30:00|9.11|7.31|9.16|7.36|9.21|7.41|9.11|7.31|0
1724859300000|2024-08-28 15:35:00|9.17|7.37|9.11|7.31|9.17|7.37|9.09|7.29|0
1724859600000|2024-08-28 15:40:00|9.12|7.32|9.16|7.36|9.19|7.39|9.12|7.32|0
1724859900000|2024-08-28 15:45:00|9.15|7.35|9.16|7.36|9.19|7.39|9.12|7.32|0
1724860200000|2024-08-28 15:50:00|9.17|7.37|9.09|7.29|9.18|7.38|9.08|7.28|0
1724860500000|2024-08-28 15:55:00|9.1|7.3|9.07|7.27|9.15|7.35|9.06|7.26|0
1724860800000|2024-08-28 16:00:00|9.08|7.28|9.08|7.28|9.1|7.3|9.04|7.24|0
1724861100000|2024-08-28 16:05:00|9.09|7.29|9.13|7.33|9.17|7.37|9.08|7.28|0
1724861400000|2024-08-28 16:10:00|9.14|7.34|9.12|7.32|9.17|7.37|9.11|7.31|0
1724861700000|2024-08-28 16:15:00|9.13|7.33|9.16|7.36|9.26|7.46|9.12|7.32|0
1724862000000|2024-08-28 16:20:00|9.17|7.37|9.3|7.5|9.35|7.55|9.16|7.36|0
1724862300000|2024-08-28 16:25:00|9.31|7.51|9.24|7.44|9.31|7.51|9.23|7.43|0
1724862600000|2024-08-28 16:30:00|9.25|7.45|9.18|7.38|9.28|7.48|9.13|7.33|0
1724862900000|2024-08-28 16:35:00|9.19|7.39|9.16|7.36|9.2|7.4|9.14|7.34|0
1724863200000|2024-08-28 16:40:00|9.17|7.37|9.12|7.32|9.17|7.37|9.11|7.31|0
1724863500000|2024-08-28 16:45:00|9.13|7.33|9.15|7.35|9.16|7.36|9.12|7.32|0
1724863800000|2024-08-28 16:50:00|9.16|7.36|9.07|7.27|9.16|7.36|9.06|7.26|0
1724864100000|2024-08-28 16:55:00|9.06|7.26|9.05|7.25|9.06|7.26|9.03|7.23|0
1724864400000|2024-08-28 17:00:00|9.04|7.24|9.04|7.24|9.07|7.27|8.99|7.19|0
1724864700000|2024-08-28 17:05:00|9.03|7.23|9.03|7.23|9.06|7.26|9.01|7.21|0
1724865000000|2024-08-28 17:10:00|9.04|7.24|9.2|7.4|9.2|7.4|9.03|7.23|0
1724865300000|2024-08-28 17:15:00|9.19|7.39|9.18|7.38|9.2|7.4|9.15|7.35|0
1724865600000|2024-08-28 17:20:00|9.16|7.36|9.19|7.39|9.2|7.4|9.15|7.35|0
1724865900000|2024-08-28 17:25:00|9.2|7.4|9.15|7.35|9.2|7.4|9.14|7.34|0
1724866200000|2024-08-28 17:30:00|9.16|7.36|9.1|7.3|9.16|7.36|9.09|7.29|0
1724866500000|2024-08-28 17:35:00|9.09|7.29|9.17|7.37|9.17|7.37|9.09|7.29|0
1724866800000|2024-08-28 17:40:00|9.18|7.38|9.22|7.42|9.24|7.44|9.15|7.35|0
1724867100000|2024-08-28 17:45:00|9.21|7.41|9.3|7.5|9.32|7.52|9.2|7.4|0
1724867400000|2024-08-28 17:50:00|9.29|7.49|9.42|7.62|9.43|7.63|9.27|7.47|0
1724867700000|2024-08-28 17:55:00|9.41|7.61|9.97|8.17|10.21|8.41|9.02|7.22|0
1724868000000|2024-08-28 18:00:00|9.96|8.16|9.86|8.06|10.02|8.22|9.58|7.78|0
1724868300000|2024-08-28 18:05:00|9.84|8.04|9.76|7.96|9.86|8.06|9.68|7.88|0
1724868600000|2024-08-28 18:10:00|9.77|7.97|9.81|8.01|9.82|8.02|9.75|7.95|0
1724868900000|2024-08-28 18:15:00|9.8|8|9.82|8.02|9.84|8.04|9.78|7.98|0
1724869200000|2024-08-28 18:20:00|9.81|8.01|9.8|8|9.81|8.01|9.75|7.95|0
1724869500000|2024-08-28 18:25:00|9.82|8.02|9.83|8.03|9.87|8.07|9.79|7.99|0
1724869800000|2024-08-28 18:30:00|9.84|8.04|9.83|8.03|9.86|8.06|9.8|8|0
1724870100000|2024-08-28 18:35:00|9.82|8.02|9.95|8.15|9.98|8.18|9.8|8|0
1724870400000|2024-08-28 18:40:00|9.94|8.14|9.98|8.18|9.99|8.19|9.9|8.1|0
1724870700000|2024-08-28 18:45:00|9.97|8.17|9.98|8.18|10.02|8.22|9.96|8.16|0
1724871000000|2024-08-28 18:50:00|9.99|8.19|9.71|7.91|9.99|8.19|9.7|7.9|0
1724871300000|2024-08-28 18:55:00|9.72|7.92|9.49|7.69|10.08|8.28|9.48|7.68|0
1724871600000|2024-08-28 19:00:00|9.5|7.7|9.4|7.6|9.5|7.7|9.37|7.57|0
1724871900000|2024-08-28 19:05:00|9.41|7.61|9.57|7.77|9.61|7.81|9.41|7.61|0
1724872200000|2024-08-28 19:10:00|9.55|7.75|9.6|7.8|9.66|7.86|9.53|7.73|0
1724872500000|2024-08-28 19:15:00|9.59|7.79|9.52|7.72|9.59|7.79|9.51|7.71|0
1724872800000|2024-08-28 19:20:00|9.51|7.71|9.5|7.7|9.56|7.76|9.47|7.67|0
1724873100000|2024-08-28 19:25:00|9.49|7.69|9.39|7.59|9.49|7.69|9.38|7.58|0
1724873400000|2024-08-28 19:30:00|9.4|7.6|9.42|7.62|9.43|7.63|9.36|7.56|0
1724873700000|2024-08-28 19:35:00|9.43|7.63|9.46|7.66|9.48|7.68|9.4|7.6|0
1724874000000|2024-08-28 19:40:00|9.45|7.65|9.39|7.59|9.46|7.66|9.39|7.59|0
1724874300000|2024-08-28 19:45:00|9.4|7.6|9.49|7.69|9.78|7.98|9.32|7.52|0
1724874600000|2024-08-28 19:50:00|9.48|7.68|9.43|7.63|9.52|7.72|9.35|7.55|0
1724874900000|2024-08-28 19:55:00|9.45|7.65|9.55|7.75|9.58|7.78|9.41|7.61|0
1724875200000|2024-08-28 20:00:00|9.53|7.73|9.62|7.82|9.75|7.95|9.53|7.73|0
1724875500000|2024-08-28 20:05:00|9.64|7.84|9.67|7.87|9.67|7.87|9.6|7.8|0
1724875800000|2024-08-28 20:10:00|9.66|7.86|9.63|7.83|9.69|7.89|9.61|7.81|0
1724876100000|2024-08-28 20:15:00|9.62|7.82|9.61|7.61|9.74|7.82|9.61|7.61|0
1724876400000|2024-08-28 20:20:00|9.67|7.67|10.16|8.16|10.18|8.18|9.56|7.56|0
1724876700000|2024-08-28 20:25:00|10.17|8.17|10.02|8.02|10.31|8.31|9.73|7.73|0
1724877000000|2024-08-28 20:30:00|10.01|8.01|9.44|7.44|10.06|8.06|9.4|7.4|0
1724877300000|2024-08-28 20:35:00|9.45|7.45|9.33|7.33|9.53|7.53|9.33|7.33|0
1724877600000|2024-08-28 20:40:00|9.34|7.34|9.44|7.44|9.5|7.5|9.25|7.25|0
1724877900000|2024-08-28 20:45:00|9.43|7.43|9.53|7.53|9.56|7.56|9.42|7.42|0
1724878200000|2024-08-28 20:50:00|9.56|7.56|9.57|7.57|9.58|7.58|9.5|7.5|0
1724878500000|2024-08-28 20:55:00|9.58|7.58|9.48|7.48|9.58|7.58|9.47|7.47|0
1724878800000|2024-08-28 21:00:00|9.5|7.5|9.5|7.5|9.51|7.51|9.47|7.47|0
1724879100000|2024-08-28 21:05:00|9.51|7.51|9.54|7.54|9.58|7.58|9.51|7.51|0
1724879400000|2024-08-28 21:10:00|9.55|7.55|9.59|7.59|9.6|7.6|9.53|7.53|0
1724879700000|2024-08-28 21:15:00|9.58|7.58|9.61|7.61|9.63|7.63|9.58|7.58|0
1724880000000|2024-08-28 21:20:00|9.6|7.6|9.58|7.58|9.61|7.61|9.58|7.58|0
1724880300000|2024-08-28 21:25:00|9.59|7.59|9.61|7.61|9.61|7.61|9.57|7.57|0
1724880600000|2024-08-28 21:30:00|9.6|7.6|9.58|7.58|9.61|7.61|9.57|7.57|0
1724880900000|2024-08-28 21:35:00|9.57|7.57|9.59|7.59|9.59|7.59|9.57|7.57|0
1724881200000|2024-08-28 21:40:00|9.6|7.6|9.62|7.62|9.62|7.62|9.59|7.59|0
1724881500000|2024-08-28 21:45:00|9.63|7.63|9.65|7.65|9.65|7.65|9.62|7.62|0
1724881800000|2024-08-28 21:50:00|9.66|7.66|9.68|7.68|9.69|7.69|9.66|7.66|0
1724882100000|2024-08-28 21:55:00|9.69|7.69|9.75|7.75|9.75|7.75|9.69|7.69|0
1724882400000|2024-08-28 22:00:00|9.81|7.81|9.68|7.68|9.85|7.85|9.68|7.68|0
1724882700000|2024-08-28 22:05:00|9.69|7.69|9.77|7.77|9.78|7.78|9.62|7.62|0
1724883000000|2024-08-28 22:10:00|9.76|7.76|9.71|7.71|9.84|7.84|9.71|7.71|0
1724883300000|2024-08-28 22:15:00|9.72|7.72|9.77|7.77|9.78|7.78|9.68|7.68|0
1724883600000|2024-08-28 22:20:00|9.79|7.79|9.78|7.78|9.81|7.81|9.73|7.73|0
1724883900000|2024-08-28 22:25:00|9.79|7.79|9.75|7.75|9.81|7.81|9.75|7.75|0
1724884200000|2024-08-28 22:30:00|9.73|7.73|9.82|7.82|9.83|7.83|9.72|7.72|0
1724884500000|2024-08-28 22:35:00|9.81|7.81|9.8|7.8|9.82|7.82|9.76|7.76|0
1724884800000|2024-08-28 22:40:00|9.81|7.81|9.98|7.98|10.03|8.03|9.81|7.81|0
1724885100000|2024-08-28 22:45:00|9.99|7.99|9.96|7.96|10.07|8.07|9.95|7.95|0
1724885400000|2024-08-28 22:50:00|9.97|7.97|9.94|7.94|9.98|7.98|9.91|7.91|0
1724885700000|2024-08-28 22:55:00|9.95|7.95|9.93|7.93|9.97|7.97|9.93|7.93|0
1724886000000|2024-08-28 23:00:00|9.94|7.94|9.95|7.95|9.96|7.96|9.92|7.92|0
1724886300000|2024-08-28 23:05:00|9.94|7.94|9.88|7.88|9.95|7.95|9.88|7.88|0
1724886600000|2024-08-28 23:10:00|9.89|7.89|9.89|7.89|9.9|7.9|9.87|7.87|0
1724886900000|2024-08-28 23:15:00|9.88|7.88|9.92|7.92|9.92|7.92|9.88|7.88|0
1724887200000|2024-08-28 23:20:00|9.91|7.91|9.96|7.96|9.96|7.96|9.91|7.91|0
1724887500000|2024-08-28 23:25:00|9.95|7.95|9.95|7.95|9.98|7.98|9.93|7.93|0
1724887800000|2024-08-28 23:30:00|9.96|7.96|9.91|7.91|9.96|7.96|9.91|7.91|0
1724888100000|2024-08-28 23:35:00|9.92|7.92|9.93|7.93|9.94|7.94|9.9|7.9|0
1724888400000|2024-08-28 23:40:00|9.94|7.94|9.89|7.89|9.94|7.94|9.89|7.89|0
1724888700000|2024-08-28 23:45:00|9.88|7.88|9.86|7.86|9.88|7.88|9.86|7.86|0
1724889000000|2024-08-28 23:50:00|9.87|7.87|9.88|7.88|9.89|7.89|9.87|7.87|0
1724889300000|2024-08-28 23:55:00|9.89|7.89|9.89|7.89|9.9|7.9|9.87|7.87|0
1724889600000|2024-08-29 00:00:00|9.88|7.88|9.87|7.87|9.9|7.9|9.84|7.84|0
1724889900000|2024-08-29 00:05:00|9.86|7.86|9.87|7.87|9.89|7.89|9.82|7.82|0
1724890200000|2024-08-29 00:10:00|9.86|7.86|9.75|7.75|9.86|7.86|9.75|7.75|0
1724890500000|2024-08-29 00:15:00|9.66|7.86|9.67|7.87|9.67|7.87|9.64|7.84|0
1724890800000|2024-08-29 00:20:00|9.66|7.86|9.63|7.83|9.68|7.88|9.62|7.82|0
1724891100000|2024-08-29 00:25:00|9.64|7.84|9.75|7.95|9.79|7.99|9.63|7.83|0
1724891400000|2024-08-29 00:30:00|9.76|7.96|9.74|7.94|9.77|7.97|9.74|7.94|0
1724891700000|2024-08-29 00:35:00|9.75|7.95|9.76|7.96|9.77|7.97|9.73|7.93|0
1724892000000|2024-08-29 00:40:00|9.75|7.95|9.69|7.89|9.75|7.95|9.69|7.89|0
1724892300000|2024-08-29 00:45:00|9.7|7.9|9.73|7.93|9.73|7.93|9.69|7.89|0
1724892600000|2024-08-29 00:50:00|9.74|7.94|9.73|7.93|9.74|7.94|9.7|7.9|0
1724892900000|2024-08-29 00:55:00|9.72|7.92|9.72|7.92|9.73|7.93|9.7|7.9|0
1724893200000|2024-08-29 01:00:00|9.71|7.91|9.7|7.9|9.72|7.92|9.7|7.9|0
1724893500000|2024-08-29 01:05:00|9.69|7.89|9.71|7.91|9.72|7.92|9.69|7.89|0
1724893800000|2024-08-29 01:10:00|9.72|7.92|9.76|7.96|9.76|7.96|9.72|7.92|0
1724894100000|2024-08-29 01:15:00|9.77|7.97|9.72|7.92|9.78|7.98|9.71|7.91|0
1724894400000|2024-08-29 01:20:00|9.73|7.93|9.76|7.96|9.77|7.97|9.71|7.91|0
1724894700000|2024-08-29 01:25:00|9.77|7.97|9.79|7.99|9.8|8|9.76|7.96|0
1724895000000|2024-08-29 01:30:00|9.8|8|9.8|8|9.81|8.01|9.79|7.99|0
1724895300000|2024-08-29 01:35:00|9.79|7.99|9.74|7.94|9.79|7.99|9.73|7.93|0
1724895600000|2024-08-29 01:40:00|9.75|7.95|9.72|7.92|9.76|7.96|9.71|7.91|0
1724895900000|2024-08-29 01:45:00|9.73|7.93|9.71|7.91|9.73|7.93|9.71|7.91|0
1724896200000|2024-08-29 01:50:00|9.72|7.92|9.74|7.94|9.75|7.95|9.71|7.91|0
1724896500000|2024-08-29 01:55:00|9.75|7.95|9.75|7.95|9.76|7.96|9.73|7.93|0
1724896800000|2024-08-29 02:00:00|9.76|7.96|9.74|7.94|9.76|7.96|9.73|7.93|0
1724897100000|2024-08-29 02:05:00|9.75|7.95|9.76|7.96|9.77|7.97|9.73|7.93|0
1724897400000|2024-08-29 02:10:00|9.77|7.97|9.75|7.95|9.78|7.98|9.74|7.94|0
1724897700000|2024-08-29 02:15:00|9.76|7.96|9.75|7.95|9.76|7.96|9.75|7.95|0
1724898000000|2024-08-29 02:20:00|9.76|7.96|9.71|7.91|9.76|7.96|9.7|7.9|0
1724898300000|2024-08-29 02:25:00|9.72|7.92|9.69|7.89|9.72|7.92|9.68|7.88|0
1724898600000|2024-08-29 02:30:00|9.68|7.88|9.68|7.88|9.7|7.9|9.67|7.87|0
1724898900000|2024-08-29 02:35:00|9.67|7.87|9.65|7.85|9.68|7.88|9.65|7.85|0
1724899200000|2024-08-29 02:40:00|9.66|7.86|9.63|7.83|9.66|7.86|9.62|7.82|0
1724899500000|2024-08-29 02:45:00|9.62|7.82|9.61|7.81|9.63|7.83|9.6|7.8|0
1724899800000|2024-08-29 02:50:00|9.6|7.8|9.6|7.8|9.61|7.81|9.59|7.79|0
1724900100000|2024-08-29 02:55:00|9.61|7.81|9.59|7.79|9.61|7.81|9.58|7.78|0
1724900400000|2024-08-29 03:00:00|9.6|7.8|9.58|7.78|9.6|7.8|9.57|7.77|0
1724900700000|2024-08-29 03:05:00|9.57|7.77|9.59|7.79|9.59|7.79|9.57|7.77|0
1724901000000|2024-08-29 03:10:00|9.58|7.78|9.58|7.78|9.59|7.79|9.58|7.78|0
1724901300000|2024-08-29 03:15:00|9.59|7.79|9.57|7.77|9.59|7.79|9.56|7.76|0
1724901600000|2024-08-29 03:20:00|9.58|7.78|9.58|7.78|9.58|7.78|9.57|7.77|0
1724901900000|2024-08-29 03:25:00|9.57|7.77|9.58|7.78|9.59|7.79|9.57|7.77|0
1724902200000|2024-08-29 03:30:00|9.59|7.79|9.59|7.79|9.6|7.8|9.58|7.78|0
1724902500000|2024-08-29 03:35:00|9.58|7.78|9.55|7.75|9.58|7.78|9.55|7.75|0
1724902800000|2024-08-29 03:40:00|9.54|7.74|9.58|7.78|9.59|7.79|9.54|7.74|0
1724903100000|2024-08-29 03:45:00|9.59|7.79|9.59|7.79|9.6|7.8|9.57|7.77|0
1724903400000|2024-08-29 03:50:00|9.58|7.78|9.58|7.78|9.59|7.79|9.58|7.78|0
1724903700000|2024-08-29 03:55:00|9.57|7.77|9.56|7.76|9.57|7.77|9.56|7.76|0
1724904000000|2024-08-29 04:00:00|9.55|7.75|9.55|7.75|9.56|7.76|9.54|7.74|0
1724904300000|2024-08-29 04:05:00|9.56|7.76|9.57|7.77|9.57|7.77|9.55|7.75|0
1724904600000|2024-08-29 04:10:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1724904900000|2024-08-29 04:15:00|9.54|7.74|9.51|7.71|9.54|7.74|9.5|7.7|0
1724905200000|2024-08-29 04:20:00|9.52|7.72|9.51|7.71|9.52|7.72|9.5|7.7|0
1724905500000|2024-08-29 04:25:00|9.5|7.7|9.5|7.7|9.51|7.71|9.49|7.69|0
1724905800000|2024-08-29 04:30:00|9.51|7.71|9.51|7.71|9.52|7.72|9.5|7.7|0
1724906100000|2024-08-29 04:35:00|9.52|7.72|9.52|7.72|9.53|7.73|9.52|7.72|0
1724906400000|2024-08-29 04:40:00|9.53|7.73|9.53|7.73|9.54|7.74|9.52|7.72|0
1724906700000|2024-08-29 04:45:00|9.52|7.72|9.51|7.71|9.53|7.73|9.51|7.71|0
1724907000000|2024-08-29 04:50:00|9.52|7.72|9.49|7.69|9.52|7.72|9.49|7.69|0
1724907300000|2024-08-29 04:55:00|9.5|7.7|9.5|7.7|9.51|7.71|9.49|7.69|0
1724907600000|2024-08-29 05:00:00|9.49|7.69|9.49|7.69|9.51|7.71|9.49|7.69|0
1724907900000|2024-08-29 05:05:00|9.5|7.7|9.5|7.7|9.51|7.71|9.5|7.7|0
1724908200000|2024-08-29 05:10:00|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1724908500000|2024-08-29 05:15:00|9.49|7.69|9.49|7.69|9.49|7.69|9.47|7.67|0
1724908800000|2024-08-29 05:20:00|9.5|7.7|9.48|7.68|9.51|7.71|9.48|7.68|0
1724909100000|2024-08-29 05:25:00|9.47|7.67|9.5|7.7|9.5|7.7|9.47|7.67|0
1724909400000|2024-08-29 05:30:00|9.49|7.69|9.51|7.71|9.52|7.72|9.49|7.69|0
1724909700000|2024-08-29 05:35:00|9.5|7.7|9.39|7.59|9.5|7.7|9.39|7.59|0
1724910000000|2024-08-29 05:40:00|9.4|7.6|9.44|7.64|9.45|7.65|9.4|7.6|0
1724910300000|2024-08-29 05:45:00|9.43|7.63|9.43|7.63|9.45|7.65|9.43|7.63|0
1724910600000|2024-08-29 05:50:00|9.42|7.62|9.39|7.59|9.42|7.62|9.39|7.59|0
1724910900000|2024-08-29 05:55:00|9.4|7.6|9.39|7.59|9.41|7.61|9.39|7.59|0
1724911200000|2024-08-29 06:00:00|9.4|7.6|9.39|7.59|9.41|7.61|9.38|7.58|0
1724911500000|2024-08-29 06:05:00|9.38|7.58|9.4|7.6|9.42|7.62|9.38|7.58|0
1724911800000|2024-08-29 06:10:00|9.41|7.61|9.43|7.63|9.43|7.63|9.4|7.6|0
1724912100000|2024-08-29 06:15:00|9.44|7.64|9.33|7.53|9.56|7.76|9.33|7.53|0
1724912400000|2024-08-29 06:20:00|9.32|7.52|9.32|7.52|9.34|7.54|9.32|7.52|0
1724912700000|2024-08-29 06:25:00|9.31|7.51|9.31|7.51|9.32|7.52|9.29|7.49|0
1724913000000|2024-08-29 06:30:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1724913300000|2024-08-29 06:35:00|9.3|7.5|9.25|7.45|9.3|7.5|9.24|7.44|0
1724913600000|2024-08-29 06:40:00|9.26|7.46|9.23|7.43|9.26|7.46|9.23|7.43|0
1724913900000|2024-08-29 06:45:00|9.24|7.44|9.21|7.41|9.24|7.44|9.21|7.41|0
1724914200000|2024-08-29 06:50:00|9.22|7.42|9.23|7.43|9.23|7.43|9.21|7.41|0
1724914500000|2024-08-29 06:55:00|9.24|7.44|9.22|7.42|9.24|7.44|9.22|7.42|0
1724914800000|2024-08-29 07:00:00|9.21|7.41|9.16|7.36|9.21|7.41|9.16|7.36|0
1724915100000|2024-08-29 07:05:00|9.15|7.35|9.14|7.34|9.16|7.36|9.11|7.31|0
1724915400000|2024-08-29 07:10:00|9.13|7.33|9.12|7.32|9.15|7.35|9.11|7.31|0
1724915700000|2024-08-29 07:15:00|9.13|7.33|9.09|7.29|9.15|7.35|9.09|7.29|0
1724916000000|2024-08-29 07:20:00|9.1|7.3|9.32|7.52|9.36|7.56|9.08|7.28|0
1724916300000|2024-08-29 07:25:00|9.33|7.53|9.17|7.37|9.39|7.59|9.15|7.35|0
1724916600000|2024-08-29 07:30:00|9.16|7.36|9.13|7.33|9.16|7.36|9.12|7.32|0
1724916900000|2024-08-29 07:35:00|9.12|7.32|9.12|7.32|9.14|7.34|9.11|7.31|0
1724917200000|2024-08-29 07:40:00|9.13|7.33|9.12|7.32|9.14|7.34|9.12|7.32|0
1724917500000|2024-08-29 07:45:00|9.11|7.31|9.14|7.34|9.15|7.35|9.11|7.31|0
1724917800000|2024-08-29 07:50:00|9.13|7.33|9.14|7.34|9.15|7.35|9.13|7.33|0
1724918100000|2024-08-29 07:55:00|9.13|7.33|9.15|7.35|9.16|7.36|9.13|7.33|0
1724918400000|2024-08-29 08:00:00|9.17|7.37|9.15|7.35|9.19|7.39|9.11|7.31|0
1724918700000|2024-08-29 08:05:00|9.14|7.34|9.15|7.35|9.16|7.36|9.1|7.3|0
1724919000000|2024-08-29 08:10:00|9.14|7.34|9.05|7.25|9.15|7.35|9.04|7.24|0
1724919300000|2024-08-29 08:15:00|9.04|7.24|9.04|7.24|9.07|7.27|9.02|7.22|0
1724919600000|2024-08-29 08:20:00|9.05|7.25|9.18|7.38|9.18|7.38|9.05|7.25|0
1724919900000|2024-08-29 08:25:00|9.17|7.37|9.15|7.35|9.18|7.38|9.14|7.34|0
1724920200000|2024-08-29 08:30:00|9.14|7.34|9.12|7.32|9.15|7.35|9.09|7.29|0
1724920500000|2024-08-29 08:35:00|9.13|7.33|9.1|7.3|9.14|7.34|9.09|7.29|0
1724920800000|2024-08-29 08:40:00|9.09|7.29|9.06|7.26|9.12|7.32|9.05|7.25|0
1724921100000|2024-08-29 08:45:00|9.05|7.25|9.08|7.28|9.09|7.29|9.05|7.25|0
1724921400000|2024-08-29 08:50:00|9.09|7.29|9.1|7.3|9.11|7.31|9.07|7.27|0
1724921700000|2024-08-29 08:55:00|9.09|7.29|9.04|7.24|9.09|7.29|9.01|7.21|0
1724922000000|2024-08-29 09:00:00|9.03|7.23|9.01|7.21|9.05|7.25|9|7.2|0
1724922300000|2024-08-29 09:05:00|9|7.2|8.99|7.19|9.02|7.22|8.97|7.17|0
1724922600000|2024-08-29 09:10:00|8.98|7.18|8.98|7.18|8.98|7.18|8.96|7.16|0
1724922900000|2024-08-29 09:15:00|8.97|7.17|8.95|7.15|8.98|7.18|8.94|7.14|0
1724923200000|2024-08-29 09:20:00|8.94|7.14|8.94|7.14|8.97|7.17|8.92|7.12|0
1724923500000|2024-08-29 09:25:00|8.95|7.15|8.9|7.1|8.95|7.15|8.89|7.09|0
1724923800000|2024-08-29 09:30:00|8.89|7.09|8.94|7.14|8.95|7.15|8.89|7.09|0
1724924100000|2024-08-29 09:35:00|8.93|7.13|8.87|7.07|8.93|7.13|8.87|7.07|0
1724924400000|2024-08-29 09:40:00|8.86|7.06|8.83|7.03|8.86|7.06|8.81|7.01|0
1724924700000|2024-08-29 09:45:00|8.82|7.02|8.8|7|8.83|7.03|8.78|6.98|0
1724925000000|2024-08-29 09:50:00|8.79|6.99|8.83|7.03|8.83|7.03|8.78|6.98|0
1724925300000|2024-08-29 09:55:00|8.82|7.02|8.81|7.01|8.83|7.03|8.8|7|0
1724925600000|2024-08-29 10:00:00|8.82|7.02|8.79|6.99|8.82|7.02|8.77|6.97|0
1724925900000|2024-08-29 10:05:00|8.8|7|8.77|6.97|8.81|7.01|8.75|6.95|0
1724926200000|2024-08-29 10:10:00|8.78|6.98|8.8|7|8.8|7|8.78|6.98|0
1724926500000|2024-08-29 10:15:00|8.81|7.01|8.86|7.06|8.86|7.06|8.81|7.01|0
1724926800000|2024-08-29 10:20:00|8.85|7.05|8.84|7.04|8.87|7.07|8.84|7.04|0
1724927100000|2024-08-29 10:25:00|8.85|7.05|8.88|7.08|8.88|7.08|8.84|7.04|0
1724927400000|2024-08-29 10:30:00|8.87|7.07|8.9|7.1|8.91|7.11|8.84|7.04|0
1724927700000|2024-08-29 10:35:00|8.89|7.09|8.93|7.13|8.94|7.14|8.88|7.08|0
1724928000000|2024-08-29 10:40:00|8.92|7.12|8.9|7.1|8.95|7.15|8.89|7.09|0
1724928300000|2024-08-29 10:45:00|8.89|7.09|8.86|7.06|8.9|7.1|8.85|7.05|0
1724928600000|2024-08-29 10:50:00|8.85|7.05|8.87|7.07|8.89|7.09|8.85|7.05|0
1724928900000|2024-08-29 10:55:00|8.86|7.06|8.91|7.11|8.92|7.12|8.86|7.06|0
1724929200000|2024-08-29 11:00:00|8.92|7.12|9.09|7.29|9.21|7.41|8.91|7.11|0
1724929500000|2024-08-29 11:05:00|9.08|7.28|9.04|7.24|9.09|7.29|9.03|7.23|0
1724929800000|2024-08-29 11:10:00|9.03|7.23|9.01|7.21|9.05|7.25|9|7.2|0
1724930100000|2024-08-29 11:15:00|9|7.2|8.98|7.18|9.01|7.21|8.98|7.18|0
1724930400000|2024-08-29 11:20:00|8.97|7.17|9.02|7.22|9.03|7.23|8.96|7.16|0
1724930700000|2024-08-29 11:25:00|9.03|7.23|9.03|7.23|9.04|7.24|9.01|7.21|0
1724931000000|2024-08-29 11:30:00|9.04|7.24|9.01|7.21|9.04|7.24|8.97|7.17|0
1724931300000|2024-08-29 11:35:00|9.02|7.22|8.94|7.14|9.03|7.23|8.91|7.11|0
1724931600000|2024-08-29 11:40:00|8.95|7.15|8.93|7.13|8.97|7.17|8.91|7.11|0
1724931900000|2024-08-29 11:45:00|8.92|7.12|8.86|7.06|8.93|7.13|8.85|7.05|0
1724932200000|2024-08-29 11:50:00|8.85|7.05|8.89|7.09|8.91|7.11|8.85|7.05|0
1724932500000|2024-08-29 11:55:00|8.9|7.1|8.93|7.13|8.94|7.14|8.9|7.1|0
1724932800000|2024-08-29 12:00:00|8.92|7.12|8.93|7.13|8.97|7.17|8.92|7.12|0
1724933100000|2024-08-29 12:05:00|8.94|7.14|8.93|7.13|8.98|7.18|8.92|7.12|0
1724933400000|2024-08-29 12:10:00|8.94|7.14|8.96|7.16|8.98|7.18|8.93|7.13|0
1724933700000|2024-08-29 12:15:00|8.97|7.17|8.93|7.13|8.98|7.18|8.93|7.13|0
1724934000000|2024-08-29 12:20:00|9.19|7.39|8.69|6.89|9.2|7.4|8.69|6.89|0
1724934300000|2024-08-29 12:25:00|8.7|6.9|8.68|6.88|8.72|6.92|8.66|6.86|0
1724934600000|2024-08-29 12:30:00|8.67|6.87|8.61|6.81|8.68|6.88|8.52|6.72|0
1724934900000|2024-08-29 12:35:00|8.6|6.8|8.65|6.85|8.71|6.91|8.6|6.8|0
1724935200000|2024-08-29 12:40:00|8.66|6.86|8.73|6.93|8.74|6.94|8.66|6.86|0
1724935500000|2024-08-29 12:45:00|8.72|6.92|8.66|6.86|8.72|6.92|8.64|6.84|0
1724935800000|2024-08-29 12:50:00|8.65|6.85|8.63|6.83|8.67|6.87|8.62|6.82|0
1724936100000|2024-08-29 12:55:00|8.62|6.82|8.69|6.89|8.7|6.9|8.61|6.81|0
1724936400000|2024-08-29 13:00:00|8.68|6.88|8.68|6.88|8.7|6.9|8.65|6.85|0
1724936700000|2024-08-29 13:05:00|8.69|6.89|8.68|6.88|8.69|6.89|8.66|6.86|0
1724937000000|2024-08-29 13:10:00|8.67|6.87|8.62|6.82|8.67|6.87|8.62|6.82|0
1724937300000|2024-08-29 13:15:00|8.63|6.83|8.59|6.79|8.63|6.83|8.59|6.79|0
1724937600000|2024-08-29 13:20:00|8.6|6.8|8.65|6.85|8.66|6.86|8.58|6.78|0
1724937900000|2024-08-29 13:25:00|8.66|6.86|8.6|6.8|8.7|6.9|8.56|6.76|0
1724938200000|2024-08-29 13:30:00|8.57|6.77|8.5|6.7|8.68|6.88|8.5|6.7|0
1724938500000|2024-08-29 13:35:00|8.51|6.71|8.6|6.8|8.76|6.96|8.47|6.67|0
1724938800000|2024-08-29 13:40:00|8.59|6.79|8.7|6.9|8.7|6.9|8.54|6.74|0
1724939100000|2024-08-29 13:45:00|8.68|6.88|8.53|6.73|8.7|6.9|8.52|6.72|0
1724939400000|2024-08-29 13:50:00|8.54|6.74|8.61|6.81|8.74|6.94|8.54|6.74|0
1724939700000|2024-08-29 13:55:00|8.62|6.82|8.45|6.65|8.64|6.84|8.43|6.63|0
1724940000000|2024-08-29 14:00:00|8.4|6.6|8.42|6.62|8.46|6.66|8.32|6.52|0
1724940300000|2024-08-29 14:05:00|8.4|6.6|8.51|6.71|8.51|6.71|8.38|6.58|0
1724940600000|2024-08-29 14:10:00|8.5|6.7|8.43|6.63|8.51|6.71|8.4|6.6|0
1724940900000|2024-08-29 14:15:00|8.44|6.64|8.51|6.71|8.6|6.8|8.38|6.58|0
1724941200000|2024-08-29 14:20:00|8.52|6.72|8.42|6.62|8.55|6.75|8.4|6.6|0
1724941500000|2024-08-29 14:25:00|8.41|6.61|8.35|6.55|8.44|6.64|8.31|6.51|0
1724941800000|2024-08-29 14:30:00|8.34|6.54|8.32|6.52|8.34|6.54|8.25|6.45|0
1724942100000|2024-08-29 14:35:00|8.31|6.51|8.42|6.62|8.76|6.96|8.26|6.46|0
1724942400000|2024-08-29 14:40:00|8.4|6.6|8.42|6.62|8.5|6.7|8.38|6.58|0
1724942700000|2024-08-29 14:45:00|8.41|6.61|8.34|6.54|8.45|6.65|8.34|6.54|0
1724943000000|2024-08-29 14:50:00|8.32|6.52|8.34|6.54|8.36|6.56|8.32|6.52|0
1724943300000|2024-08-29 14:55:00|8.35|6.55|8.43|6.63|8.47|6.67|8.34|6.54|0
1724943600000|2024-08-29 15:00:00|8.42|6.62|8.41|6.61|8.42|6.62|8.37|6.57|0
1724943900000|2024-08-29 15:05:00|8.4|6.6|8.38|6.58|8.43|6.63|8.36|6.56|0
1724944200000|2024-08-29 15:10:00|8.39|6.59|8.3|6.5|8.39|6.59|8.3|6.5|0
1724944500000|2024-08-29 15:15:00|8.29|6.49|8.42|6.62|8.43|6.63|8.25|6.45|0
1724944800000|2024-08-29 15:20:00|8.41|6.61|8.46|6.66|8.53|6.73|8.35|6.55|0
1724945100000|2024-08-29 15:25:00|8.44|6.64|8.43|6.63|8.47|6.67|8.42|6.62|0
1724945400000|2024-08-29 15:30:00|8.41|6.61|8.42|6.62|8.44|6.64|8.36|6.56|0
1724945700000|2024-08-29 15:35:00|8.41|6.61|8.38|6.58|8.46|6.66|8.37|6.57|0
1724946000000|2024-08-29 15:40:00|8.39|6.59|8.45|6.65|8.46|6.66|8.38|6.58|0
1724946300000|2024-08-29 15:45:00|8.44|6.64|8.38|6.58|8.45|6.65|8.38|6.58|0
1724946600000|2024-08-29 15:50:00|8.39|6.59|8.4|6.6|8.43|6.63|8.38|6.58|0
1724946900000|2024-08-29 15:55:00|8.41|6.61|8.37|6.57|8.42|6.62|8.36|6.56|0
1724947200000|2024-08-29 16:00:00|8.36|6.56|8.3|6.5|8.37|6.57|8.27|6.47|0
1724947500000|2024-08-29 16:05:00|8.31|6.51|8.26|6.46|8.31|6.51|8.22|6.42|0
1724947800000|2024-08-29 16:10:00|8.27|6.47|8.21|6.41|8.28|6.48|8.2|6.4|0
1724948100000|2024-08-29 16:15:00|8.22|6.42|8.29|6.49|8.32|6.52|8.2|6.4|0
1724948400000|2024-08-29 16:20:00|8.28|6.48|8.22|6.42|8.3|6.5|8.21|6.41|0
1724948700000|2024-08-29 16:25:00|8.21|6.41|8.23|6.43|8.27|6.47|8.21|6.41|0
1724949000000|2024-08-29 16:30:00|8.22|6.42|8.2|6.4|8.23|6.43|8.2|6.4|0
1724949300000|2024-08-29 16:35:00|8.19|6.39|8.21|6.41|8.24|6.44|8.19|6.39|0
1724949600000|2024-08-29 16:40:00|8.22|6.42|8.41|6.61|8.59|6.79|8.18|6.38|0
1724949900000|2024-08-29 16:45:00|8.4|6.6|8.45|6.65|8.45|6.65|8.38|6.58|0
1724950200000|2024-08-29 16:50:00|8.47|6.67|8.51|6.71|8.54|6.74|8.43|6.63|0
1724950500000|2024-08-29 16:55:00|8.5|6.7|8.47|6.67|8.51|6.71|8.45|6.65|0
1724950800000|2024-08-29 17:00:00|8.46|6.66|8.49|6.69|8.53|6.73|8.46|6.66|0
1724951100000|2024-08-29 17:05:00|8.48|6.68|8.55|6.75|8.55|6.75|8.48|6.68|0
1724951400000|2024-08-29 17:10:00|8.56|6.76|8.57|6.77|8.61|6.81|8.53|6.73|0
1724951700000|2024-08-29 17:15:00|8.58|6.78|8.57|6.77|8.6|6.8|8.56|6.76|0
1724952000000|2024-08-29 17:20:00|8.56|6.76|8.57|6.77|8.57|6.77|8.54|6.74|0
1724952300000|2024-08-29 17:25:00|8.55|6.75|8.57|6.77|8.59|6.79|8.53|6.73|0
1724952600000|2024-08-29 17:30:00|8.56|6.76|8.56|6.76|8.58|6.78|8.54|6.74|0
1724952900000|2024-08-29 17:35:00|8.57|6.77|8.59|6.79|8.6|6.8|8.53|6.73|0
1724953200000|2024-08-29 17:40:00|8.6|6.8|8.55|6.75|8.61|6.81|8.53|6.73|0
1724953500000|2024-08-29 17:45:00|8.56|6.76|8.61|6.81|8.64|6.84|8.56|6.76|0
1724953800000|2024-08-29 17:50:00|8.62|6.82|8.53|6.73|8.63|6.83|8.53|6.73|0
1724954100000|2024-08-29 17:55:00|8.54|6.74|8.5|6.7|8.55|6.75|8.5|6.7|0
1724954400000|2024-08-29 18:00:00|8.51|6.71|8.58|6.78|8.66|6.86|8.51|6.71|0
1724954700000|2024-08-29 18:05:00|8.59|6.79|8.61|6.81|8.63|6.83|8.58|6.78|0
1724955000000|2024-08-29 18:10:00|8.62|6.82|8.63|6.83|8.66|6.86|8.61|6.81|0
1724955300000|2024-08-29 18:15:00|8.64|6.84|8.67|6.87|8.69|6.89|8.63|6.83|0
1724955600000|2024-08-29 18:20:00|8.68|6.88|8.64|6.84|8.69|6.89|8.64|6.84|0
1724955900000|2024-08-29 18:25:00|8.65|6.85|8.88|7.08|8.91|7.11|8.64|6.84|0
1724956200000|2024-08-29 18:30:00|8.89|7.09|8.46|6.66|8.89|7.09|8.18|6.38|0
1724956500000|2024-08-29 18:35:00|8.45|6.65|8.68|6.88|8.74|6.94|8.45|6.65|0
1724956800000|2024-08-29 18:40:00|8.71|6.91|8.77|6.97|8.85|7.05|8.61|6.81|0
1724957100000|2024-08-29 18:45:00|8.78|6.98|8.71|6.91|8.91|7.11|8.7|6.9|0
1724957400000|2024-08-29 18:50:00|8.74|6.94|8.67|6.87|8.91|7.11|8.67|6.87|0
1724957700000|2024-08-29 18:55:00|8.68|6.88|8.7|6.9|8.77|6.97|8.63|6.83|0
1724958000000|2024-08-29 19:00:00|8.73|6.93|8.79|6.99|8.83|7.03|8.68|6.88|0
1724958300000|2024-08-29 19:05:00|8.78|6.98|8.75|6.95|8.79|6.99|8.68|6.88|0
1724958600000|2024-08-29 19:10:00|8.74|6.94|8.79|6.99|8.86|7.06|8.71|6.91|0
1724958900000|2024-08-29 19:15:00|8.78|6.98|8.28|6.48|8.81|7.01|8.16|6.36|0
1724959200000|2024-08-29 19:20:00|8.29|6.49|8.45|6.65|8.54|6.74|8.26|6.46|0
1724959500000|2024-08-29 19:25:00|8.44|6.64|8.37|6.57|8.45|6.65|8.3|6.5|0
1724959800000|2024-08-29 19:30:00|8.38|6.58|8.39|6.59|8.43|6.63|8.34|6.54|0
1724960100000|2024-08-29 19:35:00|8.4|6.6|8.34|6.54|8.42|6.62|8.26|6.46|0
1724960400000|2024-08-29 19:40:00|8.32|6.52|8.49|6.69|8.49|6.69|8.31|6.51|0
1724960700000|2024-08-29 19:45:00|8.46|6.66|8.53|6.73|8.55|6.75|8.41|6.61|0
1724961000000|2024-08-29 19:50:00|8.51|6.71|8.62|6.82|8.62|6.82|8.45|6.65|0
1724961300000|2024-08-29 19:55:00|8.53|6.73|8.51|6.71|8.62|6.82|8.49|6.69|0
1724961600000|2024-08-29 20:00:00|8.5|6.7|8.43|6.63|8.5|6.7|8.42|6.62|0
1724961900000|2024-08-29 20:05:00|8.42|6.62|8.36|6.56|8.44|6.64|8.35|6.55|0
1724962200000|2024-08-29 20:10:00|8.35|6.55|8.4|6.6|8.57|6.77|8.35|6.55|0
1724962500000|2024-08-29 20:15:00|8.49|6.49|8.47|6.47|8.49|6.49|8.47|6.47|0
1724962800000|2024-08-29 20:20:00|8.46|6.46|8.47|6.47|8.47|6.47|8.45|6.45|0
1724963100000|2024-08-29 20:25:00|8.46|6.46|8.46|6.46|8.46|6.46|8.45|6.45|0
1724963400000|2024-08-29 20:30:00|8.45|6.45|8.49|6.49|8.49|6.49|8.45|6.45|0
1724963700000|2024-08-29 20:35:00|8.48|6.48|8.48|6.48|8.49|6.49|8.46|6.46|0
1724964000000|2024-08-29 20:40:00|8.47|6.47|8.49|6.49|8.49|6.49|8.47|6.47|0
1724964300000|2024-08-29 20:45:00|8.5|6.5|8.5|6.5|8.51|6.51|8.49|6.49|0
1724964600000|2024-08-29 20:50:00|8.51|6.51|8.49|6.49|8.51|6.51|8.48|6.48|0
1724964900000|2024-08-29 20:55:00|8.48|6.48|8.49|6.49|8.49|6.49|8.48|6.48|0
1724965200000|2024-08-29 21:00:00|8.48|6.48|8.48|6.48|8.48|6.48|8.48|6.48|0
1724965500000|2024-08-29 21:05:00|8.49|6.49|8.49|6.49|8.49|6.49|8.48|6.48|0
1724965800000|2024-08-29 21:10:00|8.5|6.5|8.5|6.5|8.5|6.5|8.49|6.49|0
1724966100000|2024-08-29 21:15:00|8.49|6.49|8.5|6.5|8.5|6.5|8.48|6.48|0
1724966400000|2024-08-29 21:20:00|8.49|6.49|8.48|6.48|8.5|6.5|8.48|6.48|0
1724967300000|2024-08-29 21:35:00|8.47|6.47|8.46|6.46|8.48|6.48|8.46|6.46|0
1724967900000|2024-08-29 21:45:00|8.45|6.45|8.46|6.46|8.46|6.46|8.45|6.45|0
1724968500000|2024-08-29 21:55:00|8.47|6.47|8.46|6.46|8.47|6.47|8.46|6.46|0
1724968800000|2024-08-29 22:00:00|8.45|6.45|8.47|6.47|8.47|6.47|8.42|6.42|0
1724969100000|2024-08-29 22:05:00|8.48|6.48|8.53|6.53|8.58|6.58|8.48|6.48|0
1724969400000|2024-08-29 22:10:00|8.54|6.54|8.52|6.52|8.55|6.55|8.5|6.5|0
1724969700000|2024-08-29 22:15:00|8.51|6.51|8.48|6.48|8.52|6.52|8.47|6.47|0
1724970000000|2024-08-29 22:20:00|8.49|6.49|8.52|6.52|8.54|6.54|8.47|6.47|0
1724970300000|2024-08-29 22:25:00|8.51|6.51|8.49|6.49|8.53|6.53|8.49|6.49|0
1724970600000|2024-08-29 22:30:00|8.5|6.5|8.5|6.5|8.51|6.51|8.48|6.48|0
1724970900000|2024-08-29 22:35:00|8.51|6.51|8.5|6.5|8.52|6.52|8.5|6.5|0
1724971200000|2024-08-29 22:40:00|8.51|6.51|8.49|6.49|8.51|6.51|8.49|6.49|0
1724971500000|2024-08-29 22:45:00|8.5|6.5|8.51|6.51|8.52|6.52|8.5|6.5|0
1724971800000|2024-08-29 22:50:00|8.52|6.52|8.51|6.51|8.52|6.52|8.5|6.5|0
1724972100000|2024-08-29 22:55:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1724972400000|2024-08-29 23:00:00|8.52|6.52|8.52|6.52|8.54|6.54|8.51|6.51|0
1724972700000|2024-08-29 23:05:00|8.53|6.53|8.5|6.5|8.53|6.53|8.5|6.5|0
1724973000000|2024-08-29 23:10:00|8.51|6.51|8.49|6.49|8.51|6.51|8.49|6.49|0
1724973300000|2024-08-29 23:15:00|8.5|6.5|8.5|6.5|8.5|6.5|8.49|6.49|0
1724973600000|2024-08-29 23:20:00|8.49|6.49|8.48|6.48|8.49|6.49|8.47|6.47|0
1724973900000|2024-08-29 23:25:00|8.49|6.49|8.48|6.48|8.49|6.49|8.47|6.47|0
1724974200000|2024-08-29 23:30:00|8.49|6.49|8.51|6.51|8.51|6.51|8.49|6.49|0
1724974500000|2024-08-29 23:35:00|8.5|6.5|8.52|6.52|8.52|6.52|8.5|6.5|0
1724974800000|2024-08-29 23:40:00|8.51|6.51|8.51|6.51|8.52|6.52|8.5|6.5|0
1724975100000|2024-08-29 23:45:00|8.5|6.5|8.48|6.48|8.52|6.52|8.48|6.48|0
1724975400000|2024-08-29 23:50:00|8.49|6.49|8.51|6.51|8.52|6.52|8.48|6.48|0
1724975700000|2024-08-29 23:55:00|8.5|6.5|8.51|6.51|8.51|6.51|8.5|6.5|0
1724976000000|2024-08-30 00:00:00|8.5|6.5|8.56|6.56|8.57|6.57|8.5|6.5|0
1724976300000|2024-08-30 00:05:00|8.57|6.57|8.6|6.6|8.62|6.62|8.56|6.56|0
1724976600000|2024-08-30 00:10:00|8.61|6.61|8.62|6.62|8.62|6.62|8.59|6.59|0
1724976900000|2024-08-30 00:15:00|8.51|6.71|8.49|6.69|8.51|6.71|8.48|6.68|0
1724977200000|2024-08-30 00:20:00|8.48|6.68|8.46|6.66|8.49|6.69|8.46|6.66|0
1724977500000|2024-08-30 00:25:00|8.45|6.65|8.38|6.58|8.46|6.66|8.38|6.58|0
1724977800000|2024-08-30 00:30:00|8.39|6.59|8.37|6.57|8.39|6.59|8.34|6.54|0
1724978100000|2024-08-30 00:35:00|8.36|6.56|8.36|6.56|8.37|6.57|8.34|6.54|0
1724978400000|2024-08-30 00:40:00|8.35|6.55|8.35|6.55|8.36|6.56|8.35|6.55|0
1724978700000|2024-08-30 00:45:00|8.36|6.56|8.36|6.56|8.37|6.57|8.35|6.55|0
1724979000000|2024-08-30 00:50:00|8.35|6.55|8.36|6.56|8.36|6.56|8.35|6.55|0
1724979300000|2024-08-30 00:55:00|8.35|6.55|8.35|6.55|8.36|6.56|8.33|6.53|0
1724979600000|2024-08-30 01:00:00|8.34|6.54|8.31|6.51|8.34|6.54|8.31|6.51|0
1724979900000|2024-08-30 01:05:00|8.33|6.53|8.34|6.54|8.34|6.54|8.32|6.52|0
1724980200000|2024-08-30 01:10:00|8.35|6.55|8.35|6.55|8.35|6.55|8.34|6.54|0
1724980500000|2024-08-30 01:15:00|8.36|6.56|8.37|6.57|8.38|6.58|8.35|6.55|0
1724980800000|2024-08-30 01:20:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1724981100000|2024-08-30 01:25:00|8.39|6.59|8.4|6.6|8.4|6.6|8.39|6.59|0
1724981400000|2024-08-30 01:30:00|8.39|6.59|8.37|6.57|8.4|6.6|8.36|6.56|0
1724981700000|2024-08-30 01:35:00|8.36|6.56|8.34|6.54|8.37|6.57|8.34|6.54|0
1724982000000|2024-08-30 01:40:00|8.33|6.53|8.34|6.54|8.35|6.55|8.33|6.53|0
1724982300000|2024-08-30 01:45:00|8.35|6.55|8.35|6.55|8.35|6.55|8.32|6.52|0
1724982600000|2024-08-30 01:50:00|8.34|6.54|8.34|6.54|8.35|6.55|8.33|6.53|0
1724982900000|2024-08-30 01:55:00|8.35|6.55|8.37|6.57|8.37|6.57|8.34|6.54|0
1724983200000|2024-08-30 02:00:00|8.36|6.56|8.33|6.53|8.37|6.57|8.32|6.52|0
1724983500000|2024-08-30 02:05:00|8.34|6.54|8.35|6.55|8.36|6.56|8.34|6.54|0
1724983800000|2024-08-30 02:10:00|8.36|6.56|8.34|6.54|8.36|6.56|8.33|6.53|0
1724984100000|2024-08-30 02:15:00|8.35|6.55|8.33|6.53|8.35|6.55|8.33|6.53|0
1724984400000|2024-08-30 02:20:00|8.32|6.52|8.3|6.5|8.33|6.53|8.3|6.5|0
1724984700000|2024-08-30 02:25:00|8.29|6.49|8.28|6.48|8.3|6.5|8.28|6.48|0
1724985000000|2024-08-30 02:30:00|8.29|6.49|8.27|6.47|8.29|6.49|8.26|6.46|0
1724985300000|2024-08-30 02:35:00|8.28|6.48|8.27|6.47|8.28|6.48|8.26|6.46|0
1724985600000|2024-08-30 02:40:00|8.28|6.48|8.27|6.47|8.28|6.48|8.26|6.46|0
1724985900000|2024-08-30 02:45:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1724986200000|2024-08-30 02:50:00|8.27|6.47|8.27|6.47|8.27|6.47|8.27|6.47|0
1724986500000|2024-08-30 02:55:00|8.28|6.48|8.25|6.45|8.28|6.48|8.25|6.45|0
1724986800000|2024-08-30 03:00:00|8.26|6.46|8.27|6.47|8.28|6.48|8.26|6.46|0
1724987100000|2024-08-30 03:05:00|8.28|6.48|8.31|6.51|8.31|6.51|8.28|6.48|0
1724987400000|2024-08-30 03:10:00|8.3|6.5|8.31|6.51|8.32|6.52|8.3|6.5|0
1724987700000|2024-08-30 03:15:00|8.32|6.52|8.32|6.52|8.32|6.52|8.31|6.51|0
1724988000000|2024-08-30 03:20:00|8.31|6.51|8.33|6.53|8.33|6.53|8.31|6.51|0
1724988300000|2024-08-30 03:25:00|8.32|6.52|8.32|6.52|8.32|6.52|8.31|6.51|0
1724988600000|2024-08-30 03:30:00|8.31|6.51|8.31|6.51|8.32|6.52|8.31|6.51|0
1724988900000|2024-08-30 03:35:00|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1724989200000|2024-08-30 03:40:00|8.34|6.54|8.33|6.53|8.36|6.56|8.33|6.53|0
1724989500000|2024-08-30 03:45:00|8.34|6.54|8.32|6.52|8.34|6.54|8.31|6.51|0
1724989800000|2024-08-30 03:50:00|8.31|6.51|8.31|6.51|8.32|6.52|8.3|6.5|0
1724990100000|2024-08-30 03:55:00|8.32|6.52|8.3|6.5|8.32|6.52|8.3|6.5|0
1724990400000|2024-08-30 04:00:00|8.29|6.49|8.32|6.52|8.33|6.53|8.29|6.49|0
1724990700000|2024-08-30 04:05:00|8.31|6.51|8.32|6.52|8.32|6.52|8.31|6.51|0
1724991000000|2024-08-30 04:10:00|8.31|6.51|8.32|6.52|8.33|6.53|8.31|6.51|0
1724991300000|2024-08-30 04:15:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1724991600000|2024-08-30 04:20:00|8.32|6.52|8.32|6.52|8.33|6.53|8.32|6.52|0
1724991900000|2024-08-30 04:25:00|8.33|6.53|8.34|6.54|8.34|6.54|8.31|6.51|0
1724992200000|2024-08-30 04:30:00|8.33|6.53|8.31|6.51|8.34|6.54|8.31|6.51|0
1724992500000|2024-08-30 04:35:00|8.3|6.5|8.29|6.49|8.31|6.51|8.29|6.49|0
1724992800000|2024-08-30 04:40:00|8.28|6.48|8.27|6.47|8.29|6.49|8.27|6.47|0
1724993100000|2024-08-30 04:45:00|8.26|6.46|8.26|6.46|8.26|6.46|8.25|6.45|0
1724993400000|2024-08-30 04:50:00|8.25|6.45|8.27|6.47|8.27|6.47|8.25|6.45|0
1724993700000|2024-08-30 04:55:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1724994000000|2024-08-30 05:00:00|8.27|6.47|8.26|6.46|8.28|6.48|8.26|6.46|0
1724994300000|2024-08-30 05:05:00|8.27|6.47|8.27|6.47|8.28|6.48|8.26|6.46|0
1724994600000|2024-08-30 05:10:00|8.26|6.46|8.27|6.47|8.28|6.48|8.26|6.46|0
1724994900000|2024-08-30 05:15:00|8.28|6.48|8.27|6.47|8.28|6.48|8.27|6.47|0
1724995200000|2024-08-30 05:20:00|8.28|6.48|8.28|6.48|8.29|6.49|8.28|6.48|0
1724995500000|2024-08-30 05:25:00|8.29|6.49|8.28|6.48|8.29|6.49|8.26|6.46|0
1724995800000|2024-08-30 05:30:00|8.27|6.47|8.28|6.48|8.28|6.48|8.27|6.47|0
1724996100000|2024-08-30 05:35:00|8.27|6.47|8.23|6.43|8.27|6.47|8.23|6.43|0
1724996400000|2024-08-30 05:40:00|8.22|6.42|8.21|6.41|8.24|6.44|8.21|6.41|0
1724996700000|2024-08-30 05:45:00|8.2|6.4|8.22|6.42|8.22|6.42|8.2|6.4|0
1724997000000|2024-08-30 05:50:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1724997300000|2024-08-30 05:55:00|8.2|6.4|8.27|6.47|8.28|6.48|8.2|6.4|0
1724997600000|2024-08-30 06:00:00|8.25|6.45|8.23|6.43|8.28|6.48|8.23|6.43|0
1724997900000|2024-08-30 06:05:00|8.22|6.42|8.2|6.4|8.23|6.43|8.19|6.39|0
1724998200000|2024-08-30 06:10:00|8.19|6.39|8.19|6.39|8.22|6.42|8.19|6.39|0
1724998500000|2024-08-30 06:15:00|8.2|6.4|8.27|6.47|8.34|6.54|8.19|6.39|0
1724998800000|2024-08-30 06:20:00|8.28|6.48|8.28|6.48|8.29|6.49|8.27|6.47|0
1724999100000|2024-08-30 06:25:00|8.27|6.47|8.28|6.48|8.28|6.48|8.27|6.47|0
1724999400000|2024-08-30 06:30:00|8.27|6.47|8.27|6.47|8.27|6.47|8.26|6.46|0
1724999700000|2024-08-30 06:35:00|8.26|6.46|8.3|6.5|8.31|6.51|8.26|6.46|0
1725000000000|2024-08-30 06:40:00|8.31|6.51|8.28|6.48|8.31|6.51|8.27|6.47|0
1725000300000|2024-08-30 06:45:00|8.29|6.49|8.31|6.51|8.31|6.51|8.27|6.47|0
1725000600000|2024-08-30 06:50:00|8.32|6.52|8.3|6.5|8.32|6.52|8.29|6.49|0
1725000900000|2024-08-30 06:55:00|8.29|6.49|8.32|6.52|8.32|6.52|8.29|6.49|0
1725001200000|2024-08-30 07:00:00|8.3|6.5|8.31|6.51|8.31|6.51|8.29|6.49|0
1725001500000|2024-08-30 07:05:00|8.3|6.5|8.32|6.52|8.33|6.53|8.28|6.48|0
1725001800000|2024-08-30 07:10:00|8.33|6.53|8.31|6.51|8.34|6.54|8.31|6.51|0
1725002100000|2024-08-30 07:15:00|8.3|6.5|8.26|6.46|8.31|6.51|8.25|6.45|0
1725002400000|2024-08-30 07:20:00|8.27|6.47|8.27|6.47|8.28|6.48|8.26|6.46|0
1725002700000|2024-08-30 07:25:00|8.28|6.48|8.23|6.43|8.28|6.48|8.23|6.43|0
1725003000000|2024-08-30 07:30:00|8.22|6.42|8.19|6.39|8.23|6.43|8.18|6.38|0
1725003300000|2024-08-30 07:35:00|8.18|6.38|8.15|6.35|8.2|6.4|8.15|6.35|0
1725003600000|2024-08-30 07:40:00|8.16|6.36|8.11|6.31|8.17|6.37|8.1|6.3|0
1725003900000|2024-08-30 07:45:00|8.1|6.3|8.15|6.35|8.16|6.36|8.1|6.3|0
1725004200000|2024-08-30 07:50:00|8.16|6.36|8.15|6.35|8.18|6.38|8.14|6.34|0
1725004500000|2024-08-30 07:55:00|8.14|6.34|8.15|6.35|8.15|6.35|8.12|6.32|0
1725004800000|2024-08-30 08:00:00|8.14|6.34|8.15|6.35|8.16|6.36|8.12|6.32|0
1725005100000|2024-08-30 08:05:00|8.14|6.34|8.16|6.36|8.17|6.37|8.12|6.32|0
1725005400000|2024-08-30 08:10:00|8.15|6.35|8.13|6.33|8.15|6.35|8.13|6.33|0
1725005700000|2024-08-30 08:15:00|8.14|6.34|8.13|6.33|8.15|6.35|8.11|6.31|0
1725006000000|2024-08-30 08:20:00|8.14|6.34|8.25|6.45|8.25|6.45|8.13|6.33|0
1725006300000|2024-08-30 08:25:00|8.24|6.44|8.23|6.43|8.25|6.45|8.22|6.42|0
1725006600000|2024-08-30 08:30:00|8.24|6.44|8.23|6.43|8.25|6.45|8.22|6.42|0
1725006900000|2024-08-30 08:35:00|8.24|6.44|8.23|6.43|8.25|6.45|8.21|6.41|0
1725007200000|2024-08-30 08:40:00|8.24|6.44|8.23|6.43|8.24|6.44|8.22|6.42|0
1725007500000|2024-08-30 08:45:00|8.22|6.42|8.23|6.43|8.24|6.44|8.2|6.4|0
1725007800000|2024-08-30 08:50:00|8.22|6.42|8.24|6.44|8.26|6.46|8.22|6.42|0
1725008100000|2024-08-30 08:55:00|8.25|6.45|8.25|6.45|8.27|6.47|8.25|6.45|0
1725008400000|2024-08-30 09:00:00|8.26|6.46|8.24|6.44|8.26|6.46|8.23|6.43|0
1725008700000|2024-08-30 09:05:00|8.25|6.45|8.24|6.44|8.26|6.46|8.24|6.44|0
1725009000000|2024-08-30 09:10:00|8.25|6.45|8.22|6.42|8.25|6.45|8.22|6.42|0
1724631600000|2024-08-26 00:20:00|9.15|7.35|9.15|7.35|9.16|7.36|9.14|7.34|0
1724631900000|2024-08-26 00:25:00|9.16|7.36|9.16|7.36|9.18|7.38|9.15|7.35|0
1724632200000|2024-08-26 00:30:00|9.17|7.37|9.14|7.34|9.17|7.37|9.13|7.33|0
1724632500000|2024-08-26 00:35:00|9.15|7.35|9.09|7.29|9.15|7.35|9.09|7.29|0
1724632800000|2024-08-26 00:40:00|9.1|7.3|9.07|7.27|9.1|7.3|9.06|7.26|0
1724633100000|2024-08-26 00:45:00|9.08|7.28|9.02|7.22|9.08|7.28|9.02|7.22|0
1724633400000|2024-08-26 00:50:00|9.01|7.21|9.03|7.23|9.04|7.24|9.01|7.21|0
1724633700000|2024-08-26 00:55:00|9.04|7.24|9.03|7.23|9.04|7.24|9.02|7.22|0
1724634000000|2024-08-26 01:00:00|9.02|7.22|9.01|7.21|9.03|7.23|9|7.2|0
1724634300000|2024-08-26 01:05:00|9.02|7.22|9.03|7.23|9.03|7.23|9.01|7.21|0
1724634600000|2024-08-26 01:10:00|9.02|7.22|9|7.2|9.02|7.22|8.99|7.19|0
1724634900000|2024-08-26 01:15:00|8.99|7.19|8.98|7.18|9.02|7.22|8.95|7.15|0
1724635200000|2024-08-26 01:20:00|8.99|7.19|8.98|7.18|8.99|7.19|8.95|7.15|0
1724635500000|2024-08-26 01:25:00|8.97|7.17|8.99|7.19|8.99|7.19|8.97|7.17|0
1724635800000|2024-08-26 01:30:00|8.98|7.18|8.99|7.19|8.99|7.19|8.97|7.17|0
1724636100000|2024-08-26 01:35:00|9|7.2|9.02|7.22|9.04|7.24|8.98|7.18|0
1724636400000|2024-08-26 01:40:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1724636700000|2024-08-26 01:45:00|9.02|7.22|9.03|7.23|9.03|7.23|9|7.2|0
1724637000000|2024-08-26 01:50:00|9.04|7.24|9.04|7.24|9.04|7.24|9.02|7.22|0
1724637300000|2024-08-26 01:55:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1724637600000|2024-08-26 02:00:00|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1724637900000|2024-08-26 02:05:00|9.05|7.25|9.04|7.24|9.07|7.27|9.04|7.24|0
1724638200000|2024-08-26 02:10:00|9.05|7.25|9.06|7.26|9.09|7.29|9.04|7.24|0
1724638500000|2024-08-26 02:15:00|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1724638800000|2024-08-26 02:20:00|9.07|7.27|9.08|7.28|9.09|7.29|9.06|7.26|0
1724639100000|2024-08-26 02:25:00|9.07|7.27|9.07|7.27|9.08|7.28|9.06|7.26|0
1724639400000|2024-08-26 02:30:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1724639700000|2024-08-26 02:35:00|9.08|7.28|9.07|7.27|9.09|7.29|9.07|7.27|0
1724640000000|2024-08-26 02:40:00|9.08|7.28|9.09|7.29|9.1|7.3|9.08|7.28|0
1724640300000|2024-08-26 02:45:00|9.1|7.3|9.08|7.28|9.1|7.3|9.08|7.28|0
1724640600000|2024-08-26 02:50:00|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1724640900000|2024-08-26 02:55:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1724641200000|2024-08-26 03:00:00|9.09|7.29|9.09|7.29|9.1|7.3|9.08|7.28|0
1724641500000|2024-08-26 03:05:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1724641800000|2024-08-26 03:10:00|9.05|7.25|9.07|7.27|9.08|7.28|9.05|7.25|0
1724642100000|2024-08-26 03:15:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1724642400000|2024-08-26 03:20:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1724642700000|2024-08-26 03:25:00|9.06|7.26|9.06|7.26|9.07|7.27|9.06|7.26|0
1724643000000|2024-08-26 03:30:00|9.07|7.27|9.08|7.28|9.08|7.28|9.06|7.26|0
1724643300000|2024-08-26 03:35:00|9.09|7.29|9.16|7.36|9.17|7.37|9.09|7.29|0
1724643600000|2024-08-26 03:40:00|9.15|7.35|9.15|7.35|9.17|7.37|9.15|7.35|0
1724643900000|2024-08-26 03:45:00|9.16|7.36|9.17|7.37|9.18|7.38|9.15|7.35|0
1724644200000|2024-08-26 03:50:00|9.18|7.38|9.15|7.35|9.18|7.38|9.15|7.35|0
1724644500000|2024-08-26 03:55:00|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1724644800000|2024-08-26 04:00:00|9.15|7.35|9.13|7.33|9.15|7.35|9.13|7.33|0
1724645100000|2024-08-26 04:05:00|9.14|7.34|9.13|7.33|9.16|7.36|9.13|7.33|0
1724645400000|2024-08-26 04:10:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1724646000000|2024-08-26 04:20:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1724646300000|2024-08-26 04:25:00|9.12|7.32|9.12|7.32|9.12|7.32|9.11|7.31|0
1724646600000|2024-08-26 04:30:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1724646900000|2024-08-26 04:35:00|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1724647200000|2024-08-26 04:40:00|9.1|7.3|9.1|7.3|9.11|7.31|9.1|7.3|0
1724647500000|2024-08-26 04:45:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1724647800000|2024-08-26 04:50:00|9.1|7.3|9.1|7.3|9.1|7.3|9.1|7.3|0
1724648400000|2024-08-26 05:00:00|9.11|7.31|9.13|7.33|9.13|7.33|9.1|7.3|0
1724648700000|2024-08-26 05:05:00|9.12|7.32|9.11|7.31|9.13|7.33|9.11|7.31|0
1724649000000|2024-08-26 05:10:00|9.12|7.32|9.13|7.33|9.14|7.34|9.11|7.31|0
1724649300000|2024-08-26 05:15:00|9.12|7.32|9.11|7.31|9.12|7.32|9.1|7.3|0
1724649600000|2024-08-26 05:20:00|9.1|7.3|9.09|7.29|9.11|7.31|9.09|7.29|0
1724649900000|2024-08-26 05:25:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1724650200000|2024-08-26 05:30:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1724650500000|2024-08-26 05:35:00|9.08|7.28|9.05|7.25|9.09|7.29|9.05|7.25|0
1724650800000|2024-08-26 05:40:00|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1724651100000|2024-08-26 05:45:00|9.05|7.25|9.04|7.24|9.06|7.26|9.04|7.24|0
1724651400000|2024-08-26 05:50:00|9.03|7.23|9.03|7.23|9.04|7.24|9.03|7.23|0
1724651700000|2024-08-26 05:55:00|9.04|7.24|9.06|7.26|9.07|7.27|9.04|7.24|0
1724652000000|2024-08-26 06:00:00|9.05|7.25|9.04|7.24|9.06|7.26|9.03|7.23|0
1724652300000|2024-08-26 06:05:00|9.03|7.23|9|7.2|9.03|7.23|9|7.2|0
1724652600000|2024-08-26 06:10:00|9.01|7.21|9.02|7.22|9.03|7.23|9.01|7.21|0
1724652900000|2024-08-26 06:15:00|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1724653200000|2024-08-26 06:20:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1724653500000|2024-08-26 06:25:00|9|7.2|9.01|7.21|9.02|7.22|9|7.2|0
1724653800000|2024-08-26 06:30:00|9|7.2|9.23|7.43|9.23|7.43|8.58|6.78|0
1724654100000|2024-08-26 06:35:00|9.22|7.42|9.25|7.45|9.26|7.46|9.22|7.42|0
1724654400000|2024-08-26 06:40:00|9.24|7.44|9.24|7.44|9.25|7.45|9.24|7.44|0
1724654700000|2024-08-26 06:45:00|9.25|7.45|9.25|7.45|9.26|7.46|9.24|7.44|0
1724655000000|2024-08-26 06:50:00|9.24|7.44|9.25|7.45|9.27|7.47|9.24|7.44|0
1724655300000|2024-08-26 06:55:00|9.24|7.44|9.25|7.45|9.26|7.46|9.24|7.44|0
1724655600000|2024-08-26 07:00:00|9.24|7.44|9.23|7.43|9.26|7.46|9.22|7.42|0
1724655900000|2024-08-26 07:05:00|9.24|7.44|9.18|7.38|9.24|7.44|9.18|7.38|0
1724656200000|2024-08-26 07:10:00|9.19|7.39|9.19|7.39|9.21|7.41|9.18|7.38|0
1724656500000|2024-08-26 07:15:00|9.18|7.38|9.18|7.38|9.2|7.4|9.17|7.37|0
1724656800000|2024-08-26 07:20:00|9.17|7.37|9.17|7.37|9.19|7.39|9.16|7.36|0
1724657100000|2024-08-26 07:25:00|9.18|7.38|9.16|7.36|9.18|7.38|9.15|7.35|0
1724657400000|2024-08-26 07:30:00|9.15|7.35|9.12|7.32|9.15|7.35|9.11|7.31|0
1724657700000|2024-08-26 07:35:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1724658000000|2024-08-26 07:40:00|9.14|7.34|9.16|7.36|9.17|7.37|9.13|7.33|0
1724658300000|2024-08-26 07:45:00|9.17|7.37|9.16|7.36|9.17|7.37|9.16|7.36|0
1724658600000|2024-08-26 07:50:00|9.15|7.35|9.14|7.34|9.16|7.36|9.14|7.34|0
1724658900000|2024-08-26 07:55:00|9.13|7.33|9.11|7.31|9.14|7.34|9.1|7.3|0
1724659200000|2024-08-26 08:00:00|9.12|7.32|9.07|7.27|9.15|7.35|9.07|7.27|0
1724659500000|2024-08-26 08:05:00|9.08|7.28|9.03|7.23|9.1|7.3|9.03|7.23|0
1724659800000|2024-08-26 08:10:00|9.04|7.24|9.04|7.24|9.05|7.25|9.03|7.23|0
1724660100000|2024-08-26 08:15:00|9.03|7.23|9.02|7.22|9.04|7.24|9|7.2|0
1724660400000|2024-08-26 08:20:00|9.03|7.23|9.07|7.27|9.07|7.27|9.03|7.23|0
1724660700000|2024-08-26 08:25:00|9.08|7.28|9.05|7.25|9.08|7.28|9.04|7.24|0
1724661000000|2024-08-26 08:30:00|9.06|7.26|9.04|7.24|9.06|7.26|9.03|7.23|0
1724661300000|2024-08-26 08:35:00|9.03|7.23|9.04|7.24|9.05|7.25|9.02|7.22|0
1724661600000|2024-08-26 08:40:00|9.03|7.23|9.03|7.23|9.05|7.25|9.03|7.23|0
1724661900000|2024-08-26 08:45:00|9.04|7.24|9.05|7.25|9.05|7.25|9.02|7.22|0
1724662200000|2024-08-26 08:50:00|9.04|7.24|9.03|7.23|9.05|7.25|9.02|7.22|0
1724662500000|2024-08-26 08:55:00|9.02|7.22|9.01|7.21|9.03|7.23|9.01|7.21|0
1724662800000|2024-08-26 09:00:00|9.02|7.22|9.05|7.25|9.05|7.25|9.01|7.21|0
1724663100000|2024-08-26 09:05:00|9.04|7.24|9.05|7.25|9.06|7.26|9.03|7.23|0
1724663400000|2024-08-26 09:10:00|9.06|7.26|9.06|7.26|9.08|7.28|9.05|7.25|0
1724663700000|2024-08-26 09:15:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1724664000000|2024-08-26 09:20:00|9.06|7.26|9.04|7.24|9.06|7.26|9.03|7.23|0
1724664300000|2024-08-26 09:25:00|9.05|7.25|9.03|7.23|9.05|7.25|9.02|7.22|0
1724664600000|2024-08-26 09:30:00|9.04|7.24|9.06|7.26|9.06|7.26|9.04|7.24|0
1724664900000|2024-08-26 09:35:00|9.05|7.25|9.03|7.23|9.06|7.26|9.02|7.22|0
1724665200000|2024-08-26 09:40:00|9.02|7.22|9.04|7.24|9.05|7.25|9.02|7.22|0
1724665500000|2024-08-26 09:45:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1724665800000|2024-08-26 09:50:00|9.04|7.24|9.04|7.24|9.05|7.25|9.04|7.24|0
1724666100000|2024-08-26 09:55:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1724666400000|2024-08-26 10:00:00|9.04|7.24|9.03|7.23|9.05|7.25|9.03|7.23|0
1724666700000|2024-08-26 10:05:00|9.02|7.22|9.01|7.21|9.03|7.23|9|7.2|0
1724667000000|2024-08-26 10:10:00|9.02|7.22|9|7.2|9.03|7.23|9|7.2|0
1724667300000|2024-08-26 10:15:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1724667600000|2024-08-26 10:20:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1724667900000|2024-08-26 10:25:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1724668200000|2024-08-26 10:30:00|9.02|7.22|9.06|7.26|9.06|7.26|9|7.2|0
1724668500000|2024-08-26 10:35:00|9.05|7.25|9.02|7.22|9.06|7.26|9.02|7.22|0
1724668800000|2024-08-26 10:40:00|9.03|7.23|9.07|7.27|9.08|7.28|9.03|7.23|0
1724669100000|2024-08-26 10:45:00|9.08|7.28|9.04|7.24|9.08|7.28|9.01|7.21|0
1724669400000|2024-08-26 10:50:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1724669700000|2024-08-26 10:55:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1724670000000|2024-08-26 11:00:00|9.02|7.22|8.99|7.19|9.03|7.23|8.98|7.18|0
1724670300000|2024-08-26 11:05:00|9|7.2|9.03|7.23|9.03|7.23|9|7.2|0
1724670600000|2024-08-26 11:10:00|9.05|7.25|9.03|7.23|9.05|7.25|9.01|7.21|0
1724670900000|2024-08-26 11:15:00|9.04|7.24|9.03|7.23|9.04|7.24|9|7.2|0
1724671200000|2024-08-26 11:20:00|9.02|7.22|9.03|7.23|9.03|7.23|9|7.2|0
1724671500000|2024-08-26 11:25:00|9.02|7.22|9.05|7.25|9.05|7.25|9.02|7.22|0
1724671800000|2024-08-26 11:30:00|9.04|7.24|9.02|7.22|9.04|7.24|9.02|7.22|0
1724672100000|2024-08-26 11:35:00|9.03|7.23|9.07|7.27|9.07|7.27|9.02|7.22|0
1724672400000|2024-08-26 11:40:00|9.06|7.26|9.13|7.33|9.13|7.33|9.06|7.26|0
1724672700000|2024-08-26 11:45:00|9.15|7.35|9.12|7.32|9.18|7.38|9.12|7.32|0
1724673000000|2024-08-26 11:50:00|9.11|7.31|9.07|7.27|9.12|7.32|9.06|7.26|0
1724673300000|2024-08-26 11:55:00|9.06|7.26|9.06|7.26|9.08|7.28|9.05|7.25|0
1724673600000|2024-08-26 12:00:00|9.07|7.27|9.06|7.26|9.08|7.28|9.03|7.23|0
1724673900000|2024-08-26 12:05:00|9.07|7.27|9.06|7.26|9.08|7.28|9.05|7.25|0
1724674200000|2024-08-26 12:10:00|9.07|7.27|9.02|7.22|9.07|7.27|9.02|7.22|0
1724674500000|2024-08-26 12:15:00|9.03|7.23|9.02|7.22|9.03|7.23|9|7.2|0
1724674800000|2024-08-26 12:20:00|9.03|7.23|9.03|7.23|9.04|7.24|9.01|7.21|0
1724675100000|2024-08-26 12:25:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1724675400000|2024-08-26 12:30:00|9.04|7.24|9.06|7.26|9.08|7.28|9.03|7.23|0
1724675700000|2024-08-26 12:35:00|9.32|7.52|9.25|7.45|9.32|7.52|9.24|7.44|0
1724676000000|2024-08-26 12:40:00|9.26|7.46|9.3|7.5|9.31|7.51|9.25|7.45|0
1724676300000|2024-08-26 12:45:00|9.29|7.49|9.27|7.47|9.31|7.51|9.26|7.46|0
1724676600000|2024-08-26 12:50:00|9.26|7.46|9.21|7.41|9.26|7.46|9.21|7.41|0
1724676900000|2024-08-26 12:55:00|9.2|7.4|9.19|7.39|9.22|7.42|9.19|7.39|0
1724677200000|2024-08-26 13:00:00|9.2|7.4|9.23|7.43|9.24|7.44|9.19|7.39|0
1724677500000|2024-08-26 13:05:00|9.24|7.44|9.19|7.39|9.24|7.44|9.19|7.39|0
1724677800000|2024-08-26 13:10:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1724678100000|2024-08-26 13:15:00|9.2|7.4|9.2|7.4|9.22|7.42|9.2|7.4|0
1724678400000|2024-08-26 13:20:00|9.19|7.39|9.15|7.35|9.2|7.4|9.15|7.35|0
1724678700000|2024-08-26 13:25:00|9.16|7.36|9.2|7.4|9.21|7.41|9.15|7.35|0
1724679000000|2024-08-26 13:30:00|9.15|7.35|9.09|7.29|9.22|7.42|9.07|7.27|0
1724679300000|2024-08-26 13:35:00|9.1|7.3|9.24|7.44|9.33|7.53|9.09|7.29|0
1724679600000|2024-08-26 13:40:00|9.25|7.45|9.29|7.49|9.35|7.55|9.25|7.45|0
1724679900000|2024-08-26 13:45:00|9.28|7.48|9.33|7.53|9.36|7.56|9.27|7.47|0
1724680200000|2024-08-26 13:50:00|9.32|7.52|9.4|7.6|9.4|7.6|9.29|7.49|0
1724680500000|2024-08-26 13:55:00|9.38|7.58|9.35|7.55|9.39|7.59|9.32|7.52|0
1724680800000|2024-08-26 14:00:00|9.34|7.54|9.35|7.55|9.42|7.62|9.32|7.52|0
1724681100000|2024-08-26 14:05:00|9.34|7.54|9.49|7.69|9.5|7.7|9.34|7.54|0
1724681400000|2024-08-26 14:10:00|9.48|7.68|9.51|7.71|9.54|7.74|9.47|7.67|0
1724681700000|2024-08-26 14:15:00|9.52|7.72|9.33|7.53|9.58|7.78|9.11|7.31|0
1724682000000|2024-08-26 14:20:00|9.32|7.52|9.29|7.49|9.33|7.53|9.27|7.47|0
1724682300000|2024-08-26 14:25:00|9.28|7.48|9.3|7.5|9.32|7.52|9.24|7.44|0
1724682600000|2024-08-26 14:30:00|9.29|7.49|9.44|7.64|9.45|7.65|9.29|7.49|0
1724682900000|2024-08-26 14:35:00|9.45|7.65|9.46|7.66|9.48|7.68|9.18|7.38|0
1724683200000|2024-08-26 14:40:00|9.47|7.67|9.39|7.59|9.47|7.67|9.34|7.54|0
1724683500000|2024-08-26 14:45:00|9.4|7.6|9.39|7.59|9.4|7.6|9.33|7.53|0
1724683800000|2024-08-26 14:50:00|9.4|7.6|9.36|7.56|9.41|7.61|9.32|7.52|0
1724684100000|2024-08-26 14:55:00|9.35|7.55|9.31|7.51|9.38|7.58|9.28|7.48|0
1724684400000|2024-08-26 15:00:00|9.3|7.5|9.31|7.51|9.33|7.53|9.28|7.48|0
1724684700000|2024-08-26 15:05:00|9.3|7.5|9.37|7.57|9.41|7.61|9.3|7.5|0
1724685000000|2024-08-26 15:10:00|9.36|7.56|9.32|7.52|9.41|7.61|9.31|7.51|0
1724685300000|2024-08-26 15:15:00|9.33|7.53|9.35|7.55|9.41|7.61|9.32|7.52|0
1724685600000|2024-08-26 15:20:00|9.36|7.56|9.28|7.48|9.39|7.59|9.24|7.44|0
1724685900000|2024-08-26 15:25:00|9.29|7.49|9.32|7.52|9.36|7.56|9.29|7.49|0
1724686200000|2024-08-26 15:30:00|9.33|7.53|9.35|7.55|9.4|7.6|9.32|7.52|0
1724686500000|2024-08-26 15:35:00|9.34|7.54|9.36|7.56|9.4|7.6|9.34|7.54|0
1724686800000|2024-08-26 15:40:00|9.35|7.55|9.35|7.55|9.38|7.58|9.27|7.47|0
1724687100000|2024-08-26 15:45:00|9.36|7.56|9.34|7.54|9.47|7.67|9.34|7.54|0
1724687400000|2024-08-26 15:50:00|9.35|7.55|9.44|7.64|9.45|7.65|9.33|7.53|0
1724687700000|2024-08-26 15:55:00|9.43|7.63|9.45|7.65|9.48|7.68|9.42|7.62|0
1724688000000|2024-08-26 16:00:00|9.46|7.66|9.43|7.63|9.5|7.7|9.43|7.63|0
1724688300000|2024-08-26 16:05:00|9.42|7.62|9.45|7.65|9.48|7.68|9.41|7.61|0
1724688600000|2024-08-26 16:10:00|9.44|7.64|9.44|7.64|9.46|7.66|9.39|7.59|0
1724688900000|2024-08-26 16:15:00|9.43|7.63|9.37|7.57|9.43|7.63|9.35|7.55|0
1724689200000|2024-08-26 16:20:00|9.36|7.56|9.26|7.46|9.36|7.56|9.23|7.43|0
1724689500000|2024-08-26 16:25:00|9.27|7.47|9.22|7.42|9.38|7.58|9.2|7.4|0
1724689800000|2024-08-26 16:30:00|9.21|7.41|9.21|7.41|9.22|7.42|9.16|7.36|0
1724690100000|2024-08-26 16:35:00|9.22|7.42|9.18|7.38|9.22|7.42|9.18|7.38|0
1724690400000|2024-08-26 16:40:00|9.19|7.39|9.16|7.36|9.21|7.41|9.16|7.36|0
1724690700000|2024-08-26 16:45:00|9.15|7.35|9.15|7.35|9.17|7.37|9.13|7.33|0
1724691000000|2024-08-26 16:50:00|9.16|7.36|9.18|7.38|9.21|7.41|9.13|7.33|0
1724691300000|2024-08-26 16:55:00|9.17|7.37|9.14|7.34|9.29|7.49|9.14|7.34|0
1724691600000|2024-08-26 17:00:00|9.13|7.33|9.11|7.31|9.17|7.37|9.11|7.31|0
1724691900000|2024-08-26 17:05:00|9.12|7.32|9.19|7.39|9.22|7.42|9.12|7.32|0
1724692200000|2024-08-26 17:10:00|9.18|7.38|9.17|7.37|9.25|7.45|9.15|7.35|0
1724692500000|2024-08-26 17:15:00|9.16|7.36|9.24|7.44|9.25|7.45|9.16|7.36|0
1724692800000|2024-08-26 17:20:00|9.23|7.43|9.18|7.38|9.25|7.45|9.16|7.36|0
1724693100000|2024-08-26 17:25:00|9.19|7.39|9.24|7.44|9.24|7.44|9.14|7.34|0
1724693400000|2024-08-26 17:30:00|9.23|7.43|9.23|7.43|9.25|7.45|9.21|7.41|0
1724693700000|2024-08-26 17:35:00|9.22|7.42|9.25|7.45|9.33|7.53|9.04|7.24|0
1724694000000|2024-08-26 17:40:00|9.22|7.42|9.2|7.4|9.22|7.42|9.17|7.37|0
1724694300000|2024-08-26 17:45:00|9.19|7.39|9.33|7.53|9.36|7.56|9.19|7.39|0
1724694600000|2024-08-26 17:50:00|9.32|7.52|9.19|7.39|9.35|7.55|9.06|7.26|0
1724694900000|2024-08-26 17:55:00|9.2|7.4|9.18|7.38|9.23|7.43|9.17|7.37|0
1724695200000|2024-08-26 18:00:00|9.19|7.39|9.21|7.41|9.22|7.42|9.13|7.33|0
1724695500000|2024-08-26 18:05:00|9.2|7.4|9.22|7.42|9.25|7.45|9.17|7.37|0
1724695800000|2024-08-26 18:10:00|9.23|7.43|9.15|7.35|9.25|7.45|9.15|7.35|0
1724696100000|2024-08-26 18:15:00|9.16|7.36|9.14|7.34|9.19|7.39|9.14|7.34|0
1724696400000|2024-08-26 18:20:00|9.13|7.33|9.06|7.26|9.13|7.33|9.04|7.24|0
1724696700000|2024-08-26 18:25:00|9.07|7.27|9.05|7.25|9.09|7.29|9.03|7.23|0
1724697000000|2024-08-26 18:30:00|9.04|7.24|9.04|7.24|9.08|7.28|9.02|7.22|0
1724697300000|2024-08-26 18:35:00|9.03|7.23|9.1|7.3|9.24|7.44|8.94|7.14|0
1724697600000|2024-08-26 18:40:00|9.09|7.29|9.07|7.27|9.1|7.3|9.05|7.25|0
1724697900000|2024-08-26 18:45:00|9.06|7.26|9.1|7.3|9.11|7.31|9.04|7.24|0
1724698200000|2024-08-26 18:50:00|9.13|7.33|9.06|7.26|9.14|7.34|9.05|7.25|0
1724698500000|2024-08-26 18:55:00|9.05|7.25|8.98|7.18|9.05|7.25|8.97|7.17|0
1724698800000|2024-08-26 19:00:00|8.99|7.19|9.02|7.22|9.02|7.22|8.97|7.17|0
1724699100000|2024-08-26 19:05:00|9.03|7.23|9.04|7.24|9.07|7.27|9.01|7.21|0
1724699400000|2024-08-26 19:10:00|9.03|7.23|9.01|7.21|9.04|7.24|8.98|7.18|0
1724699700000|2024-08-26 19:15:00|9|7.2|9.01|7.21|9.06|7.26|9|7.2|0
1724700000000|2024-08-26 19:20:00|9|7.2|9.01|7.21|9.03|7.23|8.98|7.18|0
1724700300000|2024-08-26 19:25:00|9|7.2|9.04|7.24|9.05|7.25|8.99|7.19|0
1724700600000|2024-08-26 19:30:00|9.06|7.26|9.03|7.23|9.08|7.28|9.02|7.22|0
1724700900000|2024-08-26 19:35:00|9.04|7.24|9.08|7.28|9.08|7.28|9.03|7.23|0
1724701200000|2024-08-26 19:40:00|9.09|7.29|9.09|7.29|9.09|7.29|9.02|7.22|0
1724701500000|2024-08-26 19:45:00|9.08|7.28|9.12|7.32|9.12|7.32|9.06|7.26|0
1724701800000|2024-08-26 19:50:00|9.08|7.28|9.06|7.26|9.09|7.29|9.01|7.21|0
1724702100000|2024-08-26 19:55:00|9.08|7.28|8.98|7.18|9.14|7.34|8.97|7.17|0
1724702400000|2024-08-26 20:00:00|8.96|7.16|9.05|7.25|9.05|7.25|8.96|7.16|0
1724702700000|2024-08-26 20:05:00|9.06|7.26|9.07|7.27|9.08|7.28|9.06|7.26|0
1724703000000|2024-08-26 20:10:00|9.08|7.28|9.09|7.29|9.1|7.3|9.07|7.27|0
1724703300000|2024-08-26 20:15:00|9.19|7.19|9.18|7.18|9.19|7.19|9.17|7.17|0
1724703600000|2024-08-26 20:20:00|9.17|7.17|9.17|7.17|9.18|7.18|9.17|7.17|0
1724703900000|2024-08-26 20:25:00|9.18|7.18|9.18|7.18|9.19|7.19|9.17|7.17|0
1724704200000|2024-08-26 20:30:00|9.21|7.21|9.24|7.24|9.24|7.24|9.21|7.21|0
1724704500000|2024-08-26 20:35:00|9.23|7.23|9.22|7.22|9.24|7.24|9.22|7.22|0
1724704800000|2024-08-26 20:40:00|9.23|7.23|9.24|7.24|9.24|7.24|9.21|7.21|0
1724705100000|2024-08-26 20:45:00|9.23|7.23|9.21|7.21|9.24|7.24|9.21|7.21|0
1724705400000|2024-08-26 20:50:00|9.2|7.2|9.17|7.17|9.2|7.2|9.16|7.16|0
1724705700000|2024-08-26 20:55:00|9.16|7.16|9.21|7.21|9.21|7.21|9.16|7.16|0
1724706000000|2024-08-26 21:00:00|9.2|7.2|9.21|7.21|9.21|7.21|9.2|7.2|0
1724706300000|2024-08-26 21:05:00|9.2|7.2|9.2|7.2|9.2|7.2|9.2|7.2|0
1724706600000|2024-08-26 21:10:00|9.21|7.21|9.19|7.19|9.21|7.21|9.19|7.19|0
1724706900000|2024-08-26 21:15:00|9.2|7.2|9.2|7.2|9.2|7.2|9.19|7.19|0
1724707200000|2024-08-26 21:20:00|9.21|7.21|9.2|7.2|9.21|7.21|9.2|7.2|0
1724707500000|2024-08-26 21:25:00|9.19|7.19|9.19|7.19|9.19|7.19|9.19|7.19|0
1724708400000|2024-08-26 21:40:00|9.2|7.2|9.21|7.21|9.21|7.21|9.2|7.2|0
1724708700000|2024-08-26 21:45:00|9.2|7.2|9.2|7.2|9.21|7.21|9.2|7.2|0
1724709000000|2024-08-26 21:50:00|9.21|7.21|9.21|7.21|9.21|7.21|9.21|7.21|0
1724709600000|2024-08-26 22:00:00|9.2|7.2|9.15|7.15|9.2|7.2|9.13|7.13|0
1724709900000|2024-08-26 22:05:00|9.14|7.14|9.27|7.27|9.27|7.27|9.14|7.14|0
1724710200000|2024-08-26 22:10:00|9.26|7.26|9.21|7.21|9.26|7.26|9.21|7.21|0
1724710500000|2024-08-26 22:15:00|9.22|7.22|9.24|7.24|9.25|7.25|9.21|7.21|0
1724710800000|2024-08-26 22:20:00|9.25|7.25|9.24|7.24|9.25|7.25|9.21|7.21|0
1724711100000|2024-08-26 22:25:00|9.23|7.23|9.24|7.24|9.25|7.25|9.23|7.23|0
1724711400000|2024-08-26 22:30:00|9.23|7.23|9.28|7.28|9.3|7.3|9.23|7.23|0
1724711700000|2024-08-26 22:35:00|9.27|7.27|9.26|7.26|9.28|7.28|9.25|7.25|0
1724712000000|2024-08-26 22:40:00|9.27|7.27|9.28|7.28|9.28|7.28|9.26|7.26|0
1724712300000|2024-08-26 22:45:00|9.29|7.29|9.29|7.29|9.3|7.3|9.28|7.28|0
1724712600000|2024-08-26 22:50:00|9.28|7.28|9.28|7.28|9.29|7.29|9.26|7.26|0
1724712900000|2024-08-26 22:55:00|9.27|7.27|9.25|7.25|9.27|7.27|9.25|7.25|0
1724713200000|2024-08-26 23:00:00|9.26|7.26|9.23|7.23|9.26|7.26|9.22|7.22|0
1724713500000|2024-08-26 23:05:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1724713800000|2024-08-26 23:10:00|9.24|7.24|9.23|7.23|9.24|7.24|9.23|7.23|0
1724714100000|2024-08-26 23:15:00|9.22|7.22|9.18|7.18|9.23|7.23|9.18|7.18|0
1724714400000|2024-08-26 23:20:00|9.19|7.19|9.15|7.15|9.19|7.19|9.14|7.14|0
1724714700000|2024-08-26 23:25:00|9.14|7.14|9.14|7.14|9.16|7.16|9.13|7.13|0
1724715000000|2024-08-26 23:30:00|9.13|7.13|9.14|7.14|9.15|7.15|9.13|7.13|0
1724715300000|2024-08-26 23:35:00|9.15|7.15|9.14|7.14|9.15|7.15|9.13|7.13|0
1724715600000|2024-08-26 23:40:00|9.15|7.15|9.12|7.12|9.15|7.15|9.12|7.12|0
1724715900000|2024-08-26 23:45:00|9.13|7.13|9.14|7.14|9.15|7.15|9.12|7.12|0
1724716200000|2024-08-26 23:50:00|9.13|7.13|9.13|7.13|9.14|7.14|9.13|7.13|0
1724716500000|2024-08-26 23:55:00|9.14|7.14|9.14|7.14|9.14|7.14|9.13|7.13|0
1724716800000|2024-08-27 00:00:00|9.15|7.15|9.16|7.16|9.16|7.16|9.14|7.14|0
1724717100000|2024-08-27 00:05:00|9.17|7.17|9.15|7.15|9.17|7.17|9.15|7.15|0
1724717400000|2024-08-27 00:10:00|9.16|7.16|9.16|7.16|9.17|7.17|9.15|7.15|0
1724717700000|2024-08-27 00:15:00|9.06|7.26|9.03|7.23|9.06|7.26|9.03|7.23|0
1724718000000|2024-08-27 00:20:00|9.02|7.22|9|7.2|9.03|7.23|8.98|7.18|0
1724718300000|2024-08-27 00:25:00|9.01|7.21|9|7.2|9.02|7.22|9|7.2|0
1724718600000|2024-08-27 00:30:00|8.99|7.19|8.98|7.18|8.99|7.19|8.97|7.17|0
1724718900000|2024-08-27 00:35:00|8.97|7.17|8.99|7.19|9|7.2|8.97|7.17|0
1724719200000|2024-08-27 00:40:00|9|7.2|9.02|7.22|9.03|7.23|8.99|7.19|0
1724719500000|2024-08-27 00:45:00|9.01|7.21|9.05|7.25|9.06|7.26|9.01|7.21|0
1724719800000|2024-08-27 00:50:00|9.04|7.24|9.08|7.28|9.11|7.31|9.04|7.24|0
1724720100000|2024-08-27 00:55:00|9.09|7.29|9.09|7.29|9.11|7.31|9.08|7.28|0
1724720400000|2024-08-27 01:00:00|9.08|7.28|9.09|7.29|9.1|7.3|9.07|7.27|0
1724720700000|2024-08-27 01:05:00|9.08|7.28|9.08|7.28|9.09|7.29|9.06|7.26|0
1724721000000|2024-08-27 01:10:00|9.09|7.29|9.09|7.29|9.1|7.3|9.08|7.28|0
1724721300000|2024-08-27 01:15:00|9.08|7.28|9.04|7.24|9.09|7.29|9.04|7.24|0
1724721600000|2024-08-27 01:20:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1724721900000|2024-08-27 01:25:00|9.05|7.25|9.05|7.25|9.05|7.25|9.04|7.24|0
1724722200000|2024-08-27 01:30:00|9.06|7.26|9.08|7.28|9.1|7.3|9.06|7.26|0
1724722500000|2024-08-27 01:35:00|9.09|7.29|9.08|7.28|9.11|7.31|9.08|7.28|0
1724722800000|2024-08-27 01:40:00|9.09|7.29|9.08|7.28|9.13|7.33|9.08|7.28|0
1724723100000|2024-08-27 01:45:00|9.09|7.29|9.05|7.25|9.09|7.29|9.05|7.25|0
1724723400000|2024-08-27 01:50:00|9.04|7.24|9.02|7.22|9.06|7.26|9.02|7.22|0
1724723700000|2024-08-27 01:55:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1724724000000|2024-08-27 02:00:00|9.04|7.24|9.04|7.24|9.05|7.25|9.03|7.23|0
1724724600000|2024-08-27 02:10:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1724724900000|2024-08-27 02:15:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1724725200000|2024-08-27 02:20:00|9.03|7.23|9.02|7.22|9.04|7.24|9.02|7.22|0
1724725500000|2024-08-27 02:25:00|9.01|7.21|9.01|7.21|9.02|7.22|9|7.2|0
1724725800000|2024-08-27 02:30:00|9|7.2|8.96|7.16|9.01|7.21|8.94|7.14|0
1724726100000|2024-08-27 02:35:00|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1724726400000|2024-08-27 02:40:00|8.96|7.16|8.96|7.16|8.98|7.18|8.96|7.16|0
1724726700000|2024-08-27 02:45:00|8.95|7.15|8.95|7.15|8.95|7.15|8.94|7.14|0
1724727300000|2024-08-27 02:55:00|8.96|7.16|8.97|7.17|8.97|7.17|8.95|7.15|0
1724727600000|2024-08-27 03:00:00|8.96|7.16|8.96|7.16|8.97|7.17|8.95|7.15|0
1724727900000|2024-08-27 03:05:00|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1724728200000|2024-08-27 03:10:00|8.94|7.14|8.94|7.14|8.95|7.15|8.94|7.14|0
1724728500000|2024-08-27 03:15:00|8.95|7.15|8.96|7.16|8.96|7.16|8.95|7.15|0
1724728800000|2024-08-27 03:20:00|8.95|7.15|8.98|7.18|8.98|7.18|8.95|7.15|0
1724729100000|2024-08-27 03:25:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1724729400000|2024-08-27 03:30:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1724729700000|2024-08-27 03:35:00|8.96|7.16|8.98|7.18|8.98|7.18|8.96|7.16|0
1724730000000|2024-08-27 03:40:00|8.97|7.17|8.95|7.15|8.98|7.18|8.95|7.15|0
1724730300000|2024-08-27 03:45:00|8.94|7.14|8.94|7.14|8.95|7.15|8.94|7.14|0
1724730600000|2024-08-27 03:50:00|8.95|7.15|8.95|7.15|8.95|7.15|8.94|7.14|0
1724730900000|2024-08-27 03:55:00|8.96|7.16|8.96|7.16|8.96|7.16|8.95|7.15|0
1724731200000|2024-08-27 04:00:00|8.97|7.17|8.97|7.17|8.97|7.17|8.96|7.16|0
1724731500000|2024-08-27 04:05:00|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1724731800000|2024-08-27 04:10:00|8.98|7.18|8.96|7.16|8.98|7.18|8.95|7.15|0
1724732100000|2024-08-27 04:15:00|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1724732400000|2024-08-27 04:20:00|8.94|7.14|8.94|7.14|8.95|7.15|8.94|7.14|0
1724732700000|2024-08-27 04:25:00|8.95|7.15|8.95|7.15|8.96|7.16|8.94|7.14|0
1724733000000|2024-08-27 04:30:00|8.94|7.14|8.93|7.13|8.95|7.15|8.93|7.13|0
1724733300000|2024-08-27 04:35:00|8.94|7.14|8.94|7.14|8.95|7.15|8.93|7.13|0
1724733600000|2024-08-27 04:40:00|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1724733900000|2024-08-27 04:45:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1724734200000|2024-08-27 04:50:00|8.93|7.13|8.93|7.13|8.94|7.14|8.92|7.12|0
1724734500000|2024-08-27 04:55:00|8.92|7.12|8.93|7.13|8.93|7.13|8.92|7.12|0
1724734800000|2024-08-27 05:00:00|8.92|7.12|8.92|7.12|8.93|7.13|8.92|7.12|0
1724735100000|2024-08-27 05:05:00|8.91|7.11|8.91|7.11|8.91|7.11|8.9|7.1|0
1724735400000|2024-08-27 05:10:00|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1724735700000|2024-08-27 05:15:00|8.9|7.1|8.9|7.1|8.9|7.1|8.89|7.09|0
1724736000000|2024-08-27 05:20:00|8.91|7.11|8.91|7.11|8.91|7.11|8.9|7.1|0
1724736300000|2024-08-27 05:25:00|8.9|7.1|8.91|7.11|8.91|7.11|8.9|7.1|0
1724736600000|2024-08-27 05:30:00|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1724736900000|2024-08-27 05:35:00|8.9|7.1|8.9|7.1|8.9|7.1|8.89|7.09|0
1724737200000|2024-08-27 05:40:00|8.89|7.09|8.89|7.09|8.91|7.11|8.89|7.09|0
1724737500000|2024-08-27 05:45:00|8.9|7.1|8.9|7.1|8.91|7.11|8.9|7.1|0
1724737800000|2024-08-27 05:50:00|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1724738100000|2024-08-27 05:55:00|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1724738400000|2024-08-27 06:00:00|8.89|7.09|8.89|7.09|8.91|7.11|8.89|7.09|0
1724738700000|2024-08-27 06:05:00|8.9|7.1|8.91|7.11|8.92|7.12|8.89|7.09|0
1724739000000|2024-08-27 06:10:00|8.9|7.1|8.9|7.1|8.9|7.1|8.89|7.09|0
1724739300000|2024-08-27 06:15:00|8.91|7.11|8.9|7.1|8.91|7.11|8.89|7.09|0
1724739600000|2024-08-27 06:20:00|8.89|7.09|8.88|7.08|8.9|7.1|8.88|7.08|0
1724739900000|2024-08-27 06:25:00|8.89|7.09|8.92|7.12|8.93|7.13|8.88|7.08|0
1724740200000|2024-08-27 06:30:00|8.91|7.11|8.9|7.1|8.92|7.12|8.9|7.1|0
1724740500000|2024-08-27 06:35:00|8.89|7.09|8.88|7.08|8.9|7.1|8.87|7.07|0
1724740800000|2024-08-27 06:40:00|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1724741100000|2024-08-27 06:45:00|8.88|7.08|8.88|7.08|8.89|7.09|8.86|7.06|0
1724741400000|2024-08-27 06:50:00|8.87|7.07|8.87|7.07|8.88|7.08|8.87|7.07|0
1724741700000|2024-08-27 06:55:00|8.86|7.06|8.88|7.08|8.88|7.08|8.86|7.06|0
1724742000000|2024-08-27 07:00:00|8.87|7.07|8.86|7.06|8.89|7.09|8.85|7.05|0
1724742300000|2024-08-27 07:05:00|8.85|7.05|8.89|7.09|8.9|7.1|8.85|7.05|0
1724742600000|2024-08-27 07:10:00|8.88|7.08|8.87|7.07|8.89|7.09|8.86|7.06|0
1724742900000|2024-08-27 07:15:00|8.88|7.08|8.91|7.11|8.93|7.13|8.87|7.07|0
1724743200000|2024-08-27 07:20:00|8.92|7.12|8.92|7.12|8.95|7.15|8.92|7.12|0
1724743500000|2024-08-27 07:25:00|8.93|7.13|8.89|7.09|8.94|7.14|8.87|7.07|0
1724743800000|2024-08-27 07:30:00|8.88|7.08|8.88|7.08|8.9|7.1|8.87|7.07|0
1724744100000|2024-08-27 07:35:00|8.87|7.07|8.86|7.06|8.88|7.08|8.85|7.05|0
1724744400000|2024-08-27 07:40:00|8.85|7.05|8.87|7.07|8.87|7.07|8.85|7.05|0
1724744700000|2024-08-27 07:45:00|8.86|7.06|8.87|7.07|8.87|7.07|8.86|7.06|0
1724745000000|2024-08-27 07:50:00|8.88|7.08|8.86|7.06|8.89|7.09|8.85|7.05|0
1724745300000|2024-08-27 07:55:00|8.85|7.05|8.83|7.03|8.86|7.06|8.83|7.03|0
1724745600000|2024-08-27 08:00:00|8.84|7.04|8.78|6.98|8.84|7.04|8.78|6.98|0
1724745900000|2024-08-27 08:05:00|8.77|6.97|8.75|6.95|8.77|6.97|8.75|6.95|0
1724746200000|2024-08-27 08:10:00|8.74|6.94|8.73|6.93|8.78|6.98|8.73|6.93|0
1724746500000|2024-08-27 08:15:00|8.74|6.94|8.77|6.97|8.77|6.97|8.73|6.93|0
1724746800000|2024-08-27 08:20:00|8.76|6.96|8.76|6.96|8.78|6.98|8.75|6.95|0
1724747100000|2024-08-27 08:25:00|8.77|6.97|8.77|6.97|8.78|6.98|8.77|6.97|0
1724747400000|2024-08-27 08:30:00|8.76|6.96|8.76|6.96|8.78|6.98|8.76|6.96|0
1724747700000|2024-08-27 08:35:00|8.75|6.95|8.74|6.94|8.76|6.96|8.73|6.93|0
1724748000000|2024-08-27 08:40:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1724748300000|2024-08-27 08:45:00|8.74|6.94|8.75|6.95|8.76|6.96|8.74|6.94|0
1724748600000|2024-08-27 08:50:00|8.76|6.96|8.8|7|8.81|7.01|8.76|6.96|0
1724748900000|2024-08-27 08:55:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1724749200000|2024-08-27 09:00:00|8.79|6.99|8.78|6.98|8.8|7|8.78|6.98|0
1724749500000|2024-08-27 09:05:00|8.77|6.97|8.77|6.97|8.79|6.99|8.77|6.97|0
1724749800000|2024-08-27 09:10:00|8.76|6.96|8.76|6.96|8.77|6.97|8.75|6.95|0
1724750100000|2024-08-27 09:15:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1724750400000|2024-08-27 09:20:00|8.74|6.94|8.72|6.92|8.74|6.94|8.72|6.92|0
1724750700000|2024-08-27 09:25:00|8.73|6.93|8.75|6.95|8.75|6.95|8.73|6.93|0
1724751000000|2024-08-27 09:30:00|8.76|6.96|8.76|6.96|8.77|6.97|8.75|6.95|0
1724751300000|2024-08-27 09:35:00|8.77|6.97|8.77|6.97|8.77|6.97|8.75|6.95|0
1724751600000|2024-08-27 09:40:00|8.78|6.98|8.77|6.97|8.79|6.99|8.77|6.97|0
1724751900000|2024-08-27 09:45:00|8.78|6.98|8.79|6.99|8.81|7.01|8.77|6.97|0
1724752200000|2024-08-27 09:50:00|8.8|7|8.77|6.97|8.8|7|8.77|6.97|0
1724752500000|2024-08-27 09:55:00|8.78|6.98|8.79|6.99|8.79|6.99|8.77|6.97|0
1724752800000|2024-08-27 10:00:00|8.78|6.98|8.8|7|8.81|7.01|8.78|6.98|0
1724753100000|2024-08-27 10:05:00|8.81|7.01|8.85|7.05|8.86|7.06|8.8|7|0
1724753400000|2024-08-27 10:10:00|8.86|7.06|8.91|7.11|8.91|7.11|8.86|7.06|0
1724753700000|2024-08-27 10:15:00|8.9|7.1|8.89|7.09|8.93|7.13|8.89|7.09|0
1724754000000|2024-08-27 10:20:00|8.9|7.1|8.92|7.12|8.92|7.12|8.9|7.1|0
1724754300000|2024-08-27 10:25:00|8.91|7.11|8.91|7.11|8.94|7.14|8.9|7.1|0
1724754600000|2024-08-27 10:30:00|8.92|7.12|8.89|7.09|8.92|7.12|8.88|7.08|0
1724754900000|2024-08-27 10:35:00|8.9|7.1|8.89|7.09|8.91|7.11|8.89|7.09|0
1724755200000|2024-08-27 10:40:00|8.9|7.1|8.92|7.12|8.93|7.13|8.89|7.09|0
1724755500000|2024-08-27 10:45:00|8.93|7.13|8.92|7.12|8.93|7.13|8.89|7.09|0
1724755800000|2024-08-27 10:50:00|8.93|7.13|9|7.2|9.02|7.22|8.87|7.07|0
1724756100000|2024-08-27 10:55:00|8.99|7.19|8.99|7.19|9|7.2|8.98|7.18|0
1724756400000|2024-08-27 11:00:00|9.01|7.21|8.98|7.18|9.04|7.24|8.98|7.18|0
1724756700000|2024-08-27 11:05:00|8.99|7.19|8.93|7.13|8.99|7.19|8.93|7.13|0
1724757000000|2024-08-27 11:10:00|8.92|7.12|8.91|7.11|8.92|7.12|8.89|7.09|0
1724757300000|2024-08-27 11:15:00|8.9|7.1|8.92|7.12|8.92|7.12|8.9|7.1|0
1724757600000|2024-08-27 11:20:00|8.91|7.11|8.91|7.11|8.93|7.13|8.91|7.11|0
1724757900000|2024-08-27 11:25:00|8.92|7.12|8.89|7.09|8.92|7.12|8.89|7.09|0
1724758200000|2024-08-27 11:30:00|8.88|7.08|8.83|7.03|8.88|7.08|8.82|7.02|0
1724758500000|2024-08-27 11:35:00|8.84|7.04|8.85|7.05|8.86|7.06|8.82|7.02|0
1724758800000|2024-08-27 11:40:00|8.84|7.04|8.82|7.02|8.84|7.04|8.81|7.01|0
1724759100000|2024-08-27 11:45:00|8.81|7.01|8.83|7.03|8.85|7.05|8.8|7|0
1724759400000|2024-08-27 11:50:00|8.82|7.02|8.86|7.06|8.86|7.06|8.82|7.02|0
1724759700000|2024-08-27 11:55:00|8.85|7.05|8.88|7.08|8.89|7.09|8.84|7.04|0
1724760000000|2024-08-27 12:00:00|8.89|7.09|8.93|7.13|8.94|7.14|8.88|7.08|0
1724760300000|2024-08-27 12:05:00|8.94|7.14|8.92|7.12|8.94|7.14|8.91|7.11|0
1724760600000|2024-08-27 12:10:00|8.93|7.13|8.96|7.16|8.97|7.17|8.92|7.12|0
1724760900000|2024-08-27 12:15:00|8.97|7.17|8.98|7.18|8.98|7.18|8.96|7.16|0
1724761200000|2024-08-27 12:20:00|8.99|7.19|8.98|7.18|9.02|7.22|8.97|7.17|0
1724761500000|2024-08-27 12:25:00|8.97|7.17|8.96|7.16|9|7.2|8.95|7.15|0
1724761800000|2024-08-27 12:30:00|8.97|7.17|8.99|7.19|9|7.2|8.97|7.17|0
1724762100000|2024-08-27 12:35:00|9|7.2|9.04|7.24|9.07|7.27|8.99|7.19|0
1724762400000|2024-08-27 12:40:00|9.05|7.25|9.07|7.27|9.08|7.28|9.04|7.24|0
1724762700000|2024-08-27 12:45:00|9.08|7.28|9.16|7.36|9.16|7.36|8.86|7.06|0
1724763000000|2024-08-27 12:50:00|9.2|7.4|9.14|7.34|9.21|7.41|9.13|7.33|0
1724763300000|2024-08-27 12:55:00|9.15|7.35|9.15|7.35|9.15|7.35|9.11|7.31|0
1724763600000|2024-08-27 13:00:00|9.14|7.34|9.29|7.49|9.3|7.5|9.12|7.32|0
1724763900000|2024-08-27 13:05:00|9.28|7.48|9.08|7.28|9.28|7.48|9.08|7.28|0
1724764200000|2024-08-27 13:10:00|9.09|7.29|9.09|7.29|9.1|7.3|9.01|7.21|0
1724764500000|2024-08-27 13:15:00|9.1|7.3|9.04|7.24|9.1|7.3|9|7.2|0
1724764800000|2024-08-27 13:20:00|9.05|7.25|9.06|7.26|9.06|7.26|9.02|7.22|0
1724765100000|2024-08-27 13:25:00|9.05|7.25|8.98|7.18|9.06|7.26|8.96|7.16|0
1724765400000|2024-08-27 13:30:00|8.97|7.17|9.13|7.33|9.18|7.38|8.95|7.15|0
1724765700000|2024-08-27 13:35:00|9.14|7.34|9.25|7.45|9.27|7.47|9.12|7.32|0
1724766000000|2024-08-27 13:40:00|9.24|7.44|9.2|7.4|9.3|7.5|9.16|7.36|0
1724766300000|2024-08-27 13:45:00|9.19|7.39|9.13|7.33|9.26|7.46|9.1|7.3|0
1724766600000|2024-08-27 13:50:00|9.15|7.35|8.99|7.19|9.15|7.35|8.96|7.16|0
1724766900000|2024-08-27 13:55:00|8.98|7.18|9.03|7.23|9.08|7.28|8.96|7.16|0
1724767200000|2024-08-27 14:00:00|9.02|7.22|9.19|7.39|9.25|7.45|8.97|7.17|0
1724767500000|2024-08-27 14:05:00|9.18|7.38|9.17|7.37|9.22|7.42|9.16|7.36|0
1724767800000|2024-08-27 14:10:00|9.18|7.38|9.19|7.39|9.22|7.42|9.12|7.32|0
1724768100000|2024-08-27 14:15:00|9.2|7.4|9.16|7.36|9.25|7.45|9.15|7.35|0
1724768400000|2024-08-27 14:20:00|9.17|7.37|9.04|7.24|9.19|7.39|9.02|7.22|0
1724768700000|2024-08-27 14:25:00|9.03|7.23|8.91|7.11|9.18|7.38|8.91|7.11|0
1724769000000|2024-08-27 14:30:00|8.92|7.12|8.91|7.11|8.93|7.13|8.85|7.05|0
1724769300000|2024-08-27 14:35:00|8.9|7.1|8.88|7.08|8.94|7.14|8.86|7.06|0
1724769600000|2024-08-27 14:40:00|8.87|7.07|8.85|7.05|8.89|7.09|8.85|7.05|0
1724769900000|2024-08-27 14:45:00|8.86|7.06|8.87|7.07|8.92|7.12|8.84|7.04|0
1724770200000|2024-08-27 14:50:00|8.88|7.08|8.92|7.12|9.02|7.22|8.87|7.07|0
1724770500000|2024-08-27 14:55:00|8.91|7.11|8.88|7.08|8.94|7.14|8.86|7.06|0
1724770800000|2024-08-27 15:00:00|8.87|7.07|8.82|7.02|8.88|7.08|8.8|7|0
1724771100000|2024-08-27 15:05:00|8.83|7.03|8.82|7.02|8.85|7.05|8.8|7|0
1724771400000|2024-08-27 15:10:00|8.81|7.01|8.84|7.04|8.97|7.17|8.81|7.01|0
1724771700000|2024-08-27 15:15:00|8.83|7.03|8.95|7.15|8.98|7.18|8.82|7.02|0
1724772000000|2024-08-27 15:20:00|8.94|7.14|8.93|7.13|8.95|7.15|8.88|7.08|0
1724772300000|2024-08-27 15:25:00|8.95|7.15|8.91|7.11|9|7.2|8.84|7.04|0
1724772600000|2024-08-27 15:30:00|8.95|7.15|9.06|7.26|9.1|7.3|8.93|7.13|0
1724772900000|2024-08-27 15:35:00|9.05|7.25|9.01|7.21|9.05|7.25|8.98|7.18|0
1724773200000|2024-08-27 15:40:00|9.02|7.22|9|7.2|9.07|7.27|8.98|7.18|0
1724773500000|2024-08-27 15:45:00|8.99|7.19|9.01|7.21|9.03|7.23|8.96|7.16|0
1724773800000|2024-08-27 15:50:00|9|7.2|8.77|6.97|9.04|7.24|8.76|6.96|0
1724774100000|2024-08-27 15:55:00|8.78|6.98|8.71|6.91|8.79|6.99|8.7|6.9|0
1724774400000|2024-08-27 16:00:00|8.72|6.92|8.71|6.91|8.73|6.93|8.69|6.89|0
1724774700000|2024-08-27 16:05:00|8.72|6.92|8.72|6.92|8.75|6.95|8.7|6.9|0
1724775000000|2024-08-27 16:10:00|8.73|6.93|8.63|6.83|8.74|6.94|8.62|6.82|0
1724775300000|2024-08-27 16:15:00|8.62|6.82|8.65|6.85|8.67|6.87|8.62|6.82|0
1724775600000|2024-08-27 16:20:00|8.64|6.84|8.67|6.87|8.7|6.9|8.64|6.84|0
1724775900000|2024-08-27 16:25:00|8.66|6.86|8.68|6.88|8.71|6.91|8.66|6.86|0
1724776200000|2024-08-27 16:30:00|8.69|6.89|8.65|6.85|8.72|6.92|8.63|6.83|0
1724776500000|2024-08-27 16:35:00|8.66|6.86|8.71|6.91|8.71|6.91|8.64|6.84|0
1724776800000|2024-08-27 16:40:00|8.7|6.9|8.78|6.98|8.83|7.03|8.7|6.9|0
1724777100000|2024-08-27 16:45:00|8.79|6.99|8.69|6.89|8.79|6.99|8.68|6.88|0
1724777400000|2024-08-27 16:50:00|8.68|6.88|8.65|6.85|8.68|6.88|8.63|6.83|0
1724777700000|2024-08-27 16:55:00|8.66|6.86|8.68|6.88|8.69|6.89|8.64|6.84|0
1724778000000|2024-08-27 17:00:00|8.67|6.87|8.65|6.85|8.68|6.88|8.65|6.85|0
1724778300000|2024-08-27 17:05:00|8.66|6.86|8.68|6.88|8.88|7.08|8.61|6.81|0
1724778600000|2024-08-27 17:10:00|8.67|6.87|8.65|6.85|8.68|6.88|8.64|6.84|0
1724778900000|2024-08-27 17:15:00|8.66|6.86|8.65|6.85|8.68|6.88|8.64|6.84|0
1724779200000|2024-08-27 17:20:00|8.64|6.84|8.64|6.84|8.65|6.85|8.61|6.81|0
1724779500000|2024-08-27 17:25:00|8.63|6.83|8.55|6.75|8.64|6.84|8.54|6.74|0
1724779800000|2024-08-27 17:30:00|8.53|6.73|8.55|6.75|8.57|6.77|8.52|6.72|0
1724780100000|2024-08-27 17:35:00|8.54|6.74|8.55|6.75|8.58|6.78|8.52|6.72|0
1724780400000|2024-08-27 17:40:00|8.56|6.76|8.56|6.76|8.61|6.81|8.53|6.73|0
1724780700000|2024-08-27 17:45:00|8.55|6.75|8.55|6.75|8.58|6.78|8.55|6.75|0
1724781000000|2024-08-27 17:50:00|8.54|6.74|8.52|6.72|8.54|6.74|8.51|6.71|0
1724781300000|2024-08-27 17:55:00|8.53|6.73|8.52|6.72|8.54|6.74|8.52|6.72|0
1724781600000|2024-08-27 18:00:00|8.53|6.73|8.53|6.73|8.55|6.75|8.5|6.7|0
1724781900000|2024-08-27 18:05:00|8.52|6.72|8.54|6.74|8.54|6.74|8.51|6.71|0
1724782200000|2024-08-27 18:10:00|8.53|6.73|8.53|6.73|8.56|6.76|8.52|6.72|0
1724782500000|2024-08-27 18:15:00|8.52|6.72|8.53|6.73|8.57|6.77|8.51|6.71|0
1724782800000|2024-08-27 18:20:00|8.54|6.74|8.57|6.77|8.58|6.78|8.53|6.73|0
1724783100000|2024-08-27 18:25:00|8.58|6.78|8.54|6.74|8.59|6.79|8.54|6.74|0
1724783400000|2024-08-27 18:30:00|8.55|6.75|8.56|6.76|8.59|6.79|8.53|6.73|0
1724783700000|2024-08-27 18:35:00|8.55|6.75|8.56|6.76|8.57|6.77|8.54|6.74|0
1724784000000|2024-08-27 18:40:00|8.55|6.75|8.53|6.73|8.56|6.76|8.53|6.73|0
1724784300000|2024-08-27 18:45:00|8.54|6.74|8.56|6.76|8.57|6.77|8.53|6.73|0
1724784600000|2024-08-27 18:50:00|8.57|6.77|8.57|6.77|8.6|6.8|8.54|6.74|0
1724784900000|2024-08-27 18:55:00|8.58|6.78|8.57|6.77|8.59|6.79|8.56|6.76|0
1724785200000|2024-08-27 19:00:00|8.58|6.78|8.63|6.83|8.64|6.84|8.55|6.75|0
1724785500000|2024-08-27 19:05:00|8.62|6.82|8.59|6.79|8.64|6.84|8.58|6.78|0
1724785800000|2024-08-27 19:10:00|8.6|6.8|8.59|6.79|8.6|6.8|8.56|6.76|0
1724786100000|2024-08-27 19:15:00|8.6|6.8|8.6|6.8|8.6|6.8|8.58|6.78|0
1724786400000|2024-08-27 19:20:00|8.59|6.79|8.59|6.79|8.6|6.8|8.58|6.78|0
1724786700000|2024-08-27 19:25:00|8.6|6.8|8.58|6.78|8.6|6.8|8.55|6.75|0
1724787000000|2024-08-27 19:30:00|8.59|6.79|8.61|6.81|8.62|6.82|8.58|6.78|0
1724787300000|2024-08-27 19:35:00|8.62|6.82|8.59|6.79|8.62|6.82|8.58|6.78|0
1724787600000|2024-08-27 19:40:00|8.6|6.8|8.59|6.79|8.61|6.81|8.56|6.76|0
1724787900000|2024-08-27 19:45:00|8.58|6.78|8.55|6.75|8.58|6.78|8.53|6.73|0
1724788200000|2024-08-27 19:50:00|8.57|6.77|8.62|6.82|8.64|6.84|8.55|6.75|0
1724788500000|2024-08-27 19:55:00|8.6|6.8|8.56|6.76|8.62|6.82|8.52|6.72|0
1724788800000|2024-08-27 20:00:00|8.58|6.78|8.53|6.73|8.59|6.79|8.53|6.73|0
1724789100000|2024-08-27 20:05:00|8.52|6.72|8.55|6.75|8.56|6.76|8.52|6.72|0
1724789400000|2024-08-27 20:10:00|8.54|6.74|8.56|6.76|8.57|6.77|8.54|6.74|0
1724789700000|2024-08-27 20:15:00|8.66|6.66|8.66|6.66|8.66|6.66|8.65|6.65|0
1724790000000|2024-08-27 20:20:00|8.65|6.65|8.65|6.65|8.66|6.66|8.64|6.64|0
1724790300000|2024-08-27 20:25:00|8.64|6.64|8.65|6.65|8.65|6.65|8.64|6.64|0
1724790600000|2024-08-27 20:30:00|8.64|6.64|8.66|6.66|8.66|6.66|8.64|6.64|0
1724790900000|2024-08-27 20:35:00|8.65|6.65|8.66|6.66|8.67|6.67|8.65|6.65|0
1724791200000|2024-08-27 20:40:00|8.67|6.67|8.67|6.67|8.68|6.68|8.66|6.66|0
1724791500000|2024-08-27 20:45:00|8.68|6.68|8.68|6.68|8.71|6.71|8.68|6.68|0
1724791800000|2024-08-27 20:50:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1724792100000|2024-08-27 20:55:00|8.69|6.69|8.68|6.68|8.69|6.69|8.67|6.67|0
1724792400000|2024-08-27 21:00:00|8.66|6.66|8.67|6.67|8.67|6.67|8.66|6.66|0
1724792700000|2024-08-27 21:05:00|8.68|6.68|8.68|6.68|8.69|6.69|8.67|6.67|0
1724793000000|2024-08-27 21:10:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1724793600000|2024-08-27 21:20:00|8.67|6.67|8.66|6.66|8.67|6.67|8.66|6.66|0
1724794200000|2024-08-27 21:30:00|8.67|6.67|8.67|6.67|8.67|6.67|8.67|6.67|0
1724794500000|2024-08-27 21:35:00|8.66|6.66|8.66|6.66|8.67|6.67|8.66|6.66|0
1724794800000|2024-08-27 21:40:00|8.67|6.67|8.67|6.67|8.67|6.67|8.67|6.67|0
1724795100000|2024-08-27 21:45:00|8.66|6.66|8.66|6.66|8.66|6.66|8.66|6.66|0
1724795700000|2024-08-27 21:55:00|8.65|6.65|8.66|6.66|8.66|6.66|8.65|6.65|0
1724796000000|2024-08-27 22:00:00|8.67|6.67|8.64|6.64|8.67|6.67|8.64|6.64|0
1724796300000|2024-08-27 22:05:00|8.63|6.63|8.66|6.66|8.67|6.67|8.63|6.63|0
1724796600000|2024-08-27 22:10:00|8.67|6.67|8.74|6.74|8.77|6.77|8.67|6.67|0
1724796900000|2024-08-27 22:15:00|8.73|6.73|8.82|6.82|8.83|6.83|8.73|6.73|0
1724797200000|2024-08-27 22:20:00|8.81|6.81|8.79|6.79|8.84|6.84|8.79|6.79|0
1724797500000|2024-08-27 22:25:00|8.78|6.78|8.77|6.77|8.78|6.78|8.76|6.76|0
1724797800000|2024-08-27 22:30:00|8.78|6.78|8.8|6.8|8.8|6.8|8.77|6.77|0
1724798100000|2024-08-27 22:35:00|8.81|6.81|8.78|6.78|8.81|6.81|8.77|6.77|0
1724798400000|2024-08-27 22:40:00|8.79|6.79|8.78|6.78|8.79|6.79|8.78|6.78|0
1724798700000|2024-08-27 22:45:00|8.77|6.77|8.78|6.78|8.78|6.78|8.76|6.76|0
1724799000000|2024-08-27 22:50:00|8.77|6.77|8.8|6.8|8.8|6.8|8.77|6.77|0
1724799300000|2024-08-27 22:55:00|8.79|6.79|8.78|6.78|8.79|6.79|8.77|6.77|0
1724799600000|2024-08-27 23:00:00|8.77|6.77|8.78|6.78|8.79|6.79|8.77|6.77|0
1724799900000|2024-08-27 23:05:00|8.77|6.77|8.75|6.75|8.77|6.77|8.74|6.74|0
1724800200000|2024-08-27 23:10:00|8.74|6.74|8.74|6.74|8.75|6.75|8.72|6.72|0
1724800500000|2024-08-27 23:15:00|8.75|6.75|8.77|6.77|8.79|6.79|8.75|6.75|0
1724800800000|2024-08-27 23:20:00|8.78|6.78|8.82|6.82|8.83|6.83|8.78|6.78|0
1724801100000|2024-08-27 23:25:00|8.83|6.83|8.82|6.82|8.86|6.86|8.82|6.82|0
1724801400000|2024-08-27 23:30:00|8.83|6.83|8.79|6.79|8.83|6.83|8.78|6.78|0
1724801700000|2024-08-27 23:35:00|8.78|6.78|8.8|6.8|8.8|6.8|8.78|6.78|0
1724802000000|2024-08-27 23:40:00|8.79|6.79|8.79|6.79|8.79|6.79|8.78|6.78|0
1724802300000|2024-08-27 23:45:00|8.78|6.78|8.78|6.78|8.8|6.8|8.78|6.78|0
1724802600000|2024-08-27 23:50:00|8.77|6.77|8.76|6.76|8.78|6.78|8.76|6.76|0
1724802900000|2024-08-27 23:55:00|8.77|6.77|8.78|6.78|8.79|6.79|8.76|6.76|0
1724803200000|2024-08-28 00:00:00|8.77|6.77|8.75|6.75|8.78|6.78|8.74|6.74|0
1724803500000|2024-08-28 00:05:00|8.76|6.76|8.75|6.75|8.76|6.76|8.75|6.75|0
1724803800000|2024-08-28 00:10:00|8.74|6.74|8.73|6.73|8.75|6.75|8.73|6.73|0
1724804100000|2024-08-28 00:15:00|8.63|6.83|8.67|6.87|8.68|6.88|8.63|6.83|0
1724804400000|2024-08-28 00:20:00|8.68|6.88|8.68|6.88|8.69|6.89|8.67|6.87|0
1724804700000|2024-08-28 00:25:00|8.67|6.87|8.67|6.87|8.68|6.88|8.66|6.86|0
1724805000000|2024-08-28 00:30:00|8.66|6.86|8.65|6.85|8.66|6.86|8.64|6.84|0
1724805300000|2024-08-28 00:35:00|8.64|6.84|8.63|6.83|8.65|6.85|8.63|6.83|0
1724805600000|2024-08-28 00:40:00|8.64|6.84|8.65|6.85|8.67|6.87|8.64|6.84|0
1724805900000|2024-08-28 00:45:00|8.64|6.84|8.62|6.82|8.65|6.85|8.62|6.82|0
1724806200000|2024-08-28 00:50:00|8.63|6.83|8.63|6.83|8.63|6.83|8.62|6.82|0
1724806500000|2024-08-28 00:55:00|8.62|6.82|8.62|6.82|8.64|6.84|8.62|6.82|0
1724806800000|2024-08-28 01:00:00|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1724807100000|2024-08-28 01:05:00|8.61|6.81|8.62|6.82|8.62|6.82|8.59|6.79|0
1724807400000|2024-08-28 01:10:00|8.61|6.81|8.62|6.82|8.63|6.83|8.61|6.81|0
1724807700000|2024-08-28 01:15:00|8.61|6.81|8.6|6.8|8.62|6.82|8.59|6.79|0
1724808000000|2024-08-28 01:20:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1724808300000|2024-08-28 01:25:00|8.61|6.81|8.61|6.81|8.63|6.83|8.61|6.81|0
1724808600000|2024-08-28 01:30:00|8.62|6.82|8.64|6.84|8.65|6.85|8.62|6.82|0
1724808900000|2024-08-28 01:35:00|8.65|6.85|8.65|6.85|8.67|6.87|8.63|6.83|0
1724809200000|2024-08-28 01:40:00|8.66|6.86|8.61|6.81|8.66|6.86|8.61|6.81|0
1724809500000|2024-08-28 01:45:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1724809800000|2024-08-28 01:50:00|8.61|6.81|8.61|6.81|8.62|6.82|8.59|6.79|0
1724810100000|2024-08-28 01:55:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1724810400000|2024-08-28 02:00:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1724810700000|2024-08-28 02:05:00|8.61|6.81|8.6|6.8|8.62|6.82|8.6|6.8|0
1724811000000|2024-08-28 02:10:00|8.59|6.79|8.55|6.75|8.6|6.8|8.55|6.75|0
1724811300000|2024-08-28 02:15:00|8.54|6.74|8.54|6.74|8.55|6.75|8.52|6.72|0
1724811600000|2024-08-28 02:20:00|8.53|6.73|8.54|6.74|8.55|6.75|8.53|6.73|0
1724811900000|2024-08-28 02:25:00|8.55|6.75|8.56|6.76|8.56|6.76|8.54|6.74|0
1724812200000|2024-08-28 02:30:00|8.55|6.75|8.56|6.76|8.57|6.77|8.55|6.75|0
1724812500000|2024-08-28 02:35:00|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1724812800000|2024-08-28 02:40:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1724813100000|2024-08-28 02:45:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1724813400000|2024-08-28 02:50:00|8.54|6.74|8.54|6.74|8.55|6.75|8.54|6.74|0
1724813700000|2024-08-28 02:55:00|8.53|6.73|8.54|6.74|8.54|6.74|8.53|6.73|0
1724814000000|2024-08-28 03:00:00|8.53|6.73|8.53|6.73|8.54|6.74|8.53|6.73|0
1724814300000|2024-08-28 03:05:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1724814600000|2024-08-28 03:10:00|8.54|6.74|8.54|6.74|8.54|6.74|8.53|6.73|0
1724814900000|2024-08-28 03:15:00|8.53|6.73|8.55|6.75|8.55|6.75|8.53|6.73|0
1724815200000|2024-08-28 03:20:00|8.54|6.74|8.54|6.74|8.55|6.75|8.53|6.73|0
1724815500000|2024-08-28 03:25:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1724815800000|2024-08-28 03:30:00|8.55|6.75|8.54|6.74|8.56|6.76|8.54|6.74|0
1724816100000|2024-08-28 03:35:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1724816400000|2024-08-28 03:40:00|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1724816700000|2024-08-28 03:45:00|8.53|6.73|8.52|6.72|8.54|6.74|8.52|6.72|0
1724817000000|2024-08-28 03:50:00|8.53|6.73|8.54|6.74|8.54|6.74|8.52|6.72|0
1724817300000|2024-08-28 03:55:00|8.53|6.73|8.53|6.73|8.54|6.74|8.53|6.73|0
1724817600000|2024-08-28 04:00:00|8.52|6.72|8.52|6.72|8.53|6.73|8.52|6.72|0
1724817900000|2024-08-28 04:05:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1724818200000|2024-08-28 04:10:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1724818500000|2024-08-28 04:15:00|8.51|6.71|8.5|6.7|8.52|6.72|8.5|6.7|0
1724818800000|2024-08-28 04:20:00|8.51|6.71|8.51|6.71|8.51|6.71|8.51|6.71|0
1724819100000|2024-08-28 04:25:00|8.5|6.7|8.48|6.68|8.5|6.7|8.48|6.68|0
1724819400000|2024-08-28 04:30:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1724819700000|2024-08-28 04:35:00|8.48|6.68|8.49|6.69|8.49|6.69|8.48|6.68|0
1724820000000|2024-08-28 04:40:00|8.48|6.68|8.48|6.68|8.49|6.69|8.48|6.68|0
1724820300000|2024-08-28 04:45:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1724820600000|2024-08-28 04:50:00|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1724820900000|2024-08-28 04:55:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1724821200000|2024-08-28 05:00:00|8.48|6.68|8.5|6.7|8.5|6.7|8.48|6.68|0
1724821500000|2024-08-28 05:05:00|8.51|6.71|8.51|6.71|8.52|6.72|8.5|6.7|0
1724821800000|2024-08-28 05:10:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1724822100000|2024-08-28 05:15:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1724822400000|2024-08-28 05:20:00|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1724822700000|2024-08-28 05:25:00|8.49|6.69|8.49|6.69|8.49|6.69|8.48|6.68|0
1724823000000|2024-08-28 05:30:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1724823300000|2024-08-28 05:35:00|8.49|6.69|8.48|6.68|8.5|6.7|8.48|6.68|0
1724823600000|2024-08-28 05:40:00|8.49|6.69|8.49|6.69|8.51|6.71|8.48|6.68|0
1724823900000|2024-08-28 05:45:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1724824200000|2024-08-28 05:50:00|8.49|6.69|8.49|6.69|8.5|6.7|8.48|6.68|0
1724824500000|2024-08-28 05:55:00|8.48|6.68|8.48|6.68|8.49|6.69|8.47|6.67|0
1724824800000|2024-08-28 06:00:00|8.47|6.67|8.48|6.68|8.49|6.69|8.47|6.67|0
1724825100000|2024-08-28 06:05:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1724825400000|2024-08-28 06:10:00|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1724825700000|2024-08-28 06:15:00|8.48|6.68|8.47|6.67|8.49|6.69|8.47|6.67|0
1724826000000|2024-08-28 06:20:00|8.48|6.68|8.46|6.66|8.48|6.68|8.46|6.66|0
1724826300000|2024-08-28 06:25:00|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1724826600000|2024-08-28 06:30:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1724826900000|2024-08-28 06:35:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1724827200000|2024-08-28 06:40:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1724827500000|2024-08-28 06:45:00|8.44|6.64|8.44|6.64|8.44|6.64|8.43|6.63|0
1724827800000|2024-08-28 06:50:00|8.45|6.65|8.44|6.64|8.45|6.65|8.43|6.63|0
1724828100000|2024-08-28 06:55:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1724828400000|2024-08-28 07:00:00|8.44|6.64|8.44|6.64|8.46|6.66|8.44|6.64|0
1724828700000|2024-08-28 07:05:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1724829000000|2024-08-28 07:10:00|8.44|6.64|8.45|6.65|8.46|6.66|8.44|6.64|0
1724829300000|2024-08-28 07:15:00|8.46|6.66|8.46|6.66|8.46|6.66|8.45|6.65|0
1724829600000|2024-08-28 07:20:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1724829900000|2024-08-28 07:25:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1724830200000|2024-08-28 07:30:00|8.45|6.65|8.49|6.69|8.49|6.69|8.45|6.65|0
1724830500000|2024-08-28 07:35:00|8.5|6.7|8.47|6.67|8.51|6.71|8.47|6.67|0
1724830800000|2024-08-28 07:40:00|8.48|6.68|8.48|6.68|8.49|6.69|8.47|6.67|0
1724831100000|2024-08-28 07:45:00|8.49|6.69|8.48|6.68|8.5|6.7|8.48|6.68|0
1724831400000|2024-08-28 07:50:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1724831700000|2024-08-28 07:55:00|8.46|6.66|8.45|6.65|8.46|6.66|8.44|6.64|0
1724832000000|2024-08-28 08:00:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1724832300000|2024-08-28 08:05:00|8.43|6.63|8.47|6.67|8.47|6.67|8.43|6.63|0
1724832600000|2024-08-28 08:10:00|8.48|6.68|8.47|6.67|8.5|6.7|8.46|6.66|0
1724832900000|2024-08-28 08:15:00|8.48|6.68|8.45|6.65|8.48|6.68|8.45|6.65|0
1724833200000|2024-08-28 08:20:00|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1724833500000|2024-08-28 08:25:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1724833800000|2024-08-28 08:30:00|8.43|6.63|8.41|6.61|8.43|6.63|8.41|6.61|0
1724834100000|2024-08-28 08:35:00|8.4|6.6|8.38|6.58|8.41|6.61|8.38|6.58|0
1724834400000|2024-08-28 08:40:00|8.39|6.59|8.37|6.57|8.39|6.59|8.37|6.57|0
1724834700000|2024-08-28 08:45:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1724835000000|2024-08-28 08:50:00|8.36|6.56|8.36|6.56|8.37|6.57|8.36|6.56|0
1724835300000|2024-08-28 08:55:00|8.35|6.55|8.37|6.57|8.37|6.57|8.35|6.55|0
1724835600000|2024-08-28 09:00:00|8.36|6.56|8.36|6.56|8.37|6.57|8.35|6.55|0
1724835900000|2024-08-28 09:05:00|8.37|6.57|8.37|6.57|8.37|6.57|8.36|6.56|0
1724836200000|2024-08-28 09:10:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1724836500000|2024-08-28 09:15:00|8.39|6.59|8.38|6.58|8.39|6.59|8.36|6.56|0
1724836800000|2024-08-28 09:20:00|8.37|6.57|8.36|6.56|8.38|6.58|8.36|6.56|0
1724837100000|2024-08-28 09:25:00|8.35|6.55|8.35|6.55|8.36|6.56|8.35|6.55|0
1724837400000|2024-08-28 09:30:00|8.36|6.56|8.38|6.58|8.38|6.58|8.35|6.55|0
1724837700000|2024-08-28 09:35:00|8.37|6.57|8.38|6.58|8.39|6.59|8.37|6.57|0
1724838000000|2024-08-28 09:40:00|8.39|6.59|8.4|6.6|8.41|6.61|8.38|6.58|0
1724838300000|2024-08-28 09:45:00|8.39|6.59|8.39|6.59|8.4|6.6|8.39|6.59|0
1724838600000|2024-08-28 09:50:00|8.4|6.6|8.38|6.58|8.4|6.6|8.38|6.58|0
1724839200000|2024-08-28 10:00:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1724839500000|2024-08-28 10:05:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1724839800000|2024-08-28 10:10:00|8.37|6.57|8.38|6.58|8.4|6.6|8.37|6.57|0
1724840100000|2024-08-28 10:15:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1724840400000|2024-08-28 10:20:00|8.38|6.58|8.39|6.59|8.39|6.59|8.37|6.57|0
1724840700000|2024-08-28 10:25:00|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1724841000000|2024-08-28 10:30:00|8.39|6.59|8.39|6.59|8.4|6.6|8.38|6.58|0
1724841300000|2024-08-28 10:35:00|8.4|6.6|8.4|6.6|8.4|6.6|8.38|6.58|0
1724841600000|2024-08-28 10:40:00|8.41|6.61|8.39|6.59|8.41|6.61|8.39|6.59|0
1724841900000|2024-08-28 10:45:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1724842200000|2024-08-28 10:50:00|8.39|6.59|8.4|6.6|8.41|6.61|8.39|6.59|0
1724842500000|2024-08-28 10:55:00|8.39|6.59|8.4|6.6|8.41|6.61|8.39|6.59|0
1724842800000|2024-08-28 11:00:00|8.39|6.59|8.43|6.63|8.43|6.63|8.39|6.59|0
1724843100000|2024-08-28 11:05:00|8.42|6.62|8.42|6.62|8.44|6.64|8.42|6.62|0
1724843400000|2024-08-28 11:10:00|8.41|6.61|8.42|6.62|8.43|6.63|8.41|6.61|0
1724843700000|2024-08-28 11:15:00|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1724844000000|2024-08-28 11:20:00|8.41|6.61|8.41|6.61|8.41|6.61|8.39|6.59|0
1724844300000|2024-08-28 11:25:00|8.4|6.6|8.44|6.64|8.44|6.64|8.4|6.6|0
1724844600000|2024-08-28 11:30:00|8.43|6.63|8.43|6.63|8.44|6.64|8.42|6.62|0
1724844900000|2024-08-28 11:35:00|8.44|6.64|8.48|6.68|8.5|6.7|8.43|6.63|0
1724845200000|2024-08-28 11:40:00|8.49|6.69|8.5|6.7|8.5|6.7|8.49|6.69|0
1724845500000|2024-08-28 11:45:00|8.49|6.69|8.52|6.72|8.53|6.73|8.49|6.69|0
1724845800000|2024-08-28 11:50:00|8.53|6.73|8.54|6.74|8.56|6.76|8.52|6.72|0
1724846100000|2024-08-28 11:55:00|8.55|6.75|8.58|6.78|8.61|6.81|8.55|6.75|0
1724846400000|2024-08-28 12:00:00|8.59|6.79|8.58|6.78|8.59|6.79|8.56|6.76|0
1724846700000|2024-08-28 12:05:00|8.59|6.79|8.6|6.8|8.6|6.8|8.57|6.77|0
1724847000000|2024-08-28 12:10:00|8.61|6.81|8.62|6.82|8.62|6.82|8.6|6.8|0
1724847300000|2024-08-28 12:15:00|8.61|6.81|8.56|6.76|8.62|6.82|8.55|6.75|0
1724847600000|2024-08-28 12:20:00|8.55|6.75|8.56|6.76|8.58|6.78|8.55|6.75|0
1724847900000|2024-08-28 12:25:00|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1724848200000|2024-08-28 12:30:00|8.56|6.76|8.53|6.73|8.56|6.76|8.53|6.73|0
1724848500000|2024-08-28 12:35:00|8.52|6.72|8.54|6.74|8.54|6.74|8.52|6.72|0
1724848800000|2024-08-28 12:40:00|8.53|6.73|8.53|6.73|8.54|6.74|8.51|6.71|0
1724849100000|2024-08-28 12:45:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1724849400000|2024-08-28 12:50:00|8.54|6.74|8.53|6.73|8.56|6.76|8.53|6.73|0
1724849700000|2024-08-28 12:55:00|8.52|6.72|8.51|6.71|8.53|6.73|8.5|6.7|0
1724850000000|2024-08-28 13:00:00|8.52|6.72|8.5|6.7|8.53|6.73|8.49|6.69|0
1724850300000|2024-08-28 13:05:00|8.51|6.71|8.52|6.72|8.56|6.76|8.51|6.71|0
1724850600000|2024-08-28 13:10:00|8.51|6.71|8.57|6.77|8.58|6.78|8.51|6.71|0
1724850900000|2024-08-28 13:15:00|8.56|6.76|8.58|6.78|8.61|6.81|8.56|6.76|0
1724851200000|2024-08-28 13:20:00|8.57|6.77|8.57|6.77|8.59|6.79|8.55|6.75|0
1724851500000|2024-08-28 13:25:00|8.58|6.78|8.55|6.75|8.59|6.79|8.55|6.75|0
1724851800000|2024-08-28 13:30:00|8.52|6.72|8.56|6.76|8.57|6.77|8.47|6.67|0
1724852100000|2024-08-28 13:35:00|8.57|6.77|8.59|6.79|8.63|6.83|8.56|6.76|0
1724852400000|2024-08-28 13:40:00|8.6|6.8|8.59|6.79|8.61|6.81|8.5|6.7|0
1724852700000|2024-08-28 13:45:00|8.58|6.78|8.62|6.82|8.65|6.85|8.56|6.76|0
1724853000000|2024-08-28 13:50:00|8.61|6.81|8.55|6.75|8.61|6.81|8.53|6.73|0
1724853300000|2024-08-28 13:55:00|8.56|6.76|8.57|6.77|8.58|6.78|8.52|6.72|0
1724853600000|2024-08-28 14:00:00|8.59|6.79|8.59|6.79|8.64|6.84|8.57|6.77|0
1724853900000|2024-08-28 14:05:00|8.61|6.81|8.58|6.78|8.68|6.88|8.55|6.75|0
1724854200000|2024-08-28 14:10:00|8.57|6.77|8.61|6.81|8.62|6.82|8.56|6.76|0
1724854500000|2024-08-28 14:15:00|8.62|6.82|8.56|6.76|8.62|6.82|8.56|6.76|0
1724854800000|2024-08-28 14:20:00|8.57|6.77|8.58|6.78|8.64|6.84|8.55|6.75|0
1724855100000|2024-08-28 14:25:00|8.59|6.79|8.56|6.76|8.59|6.79|8.53|6.73|0
1724855400000|2024-08-28 14:30:00|8.57|6.77|8.6|6.8|8.6|6.8|8.53|6.73|0
1724855700000|2024-08-28 14:35:00|8.61|6.81|8.51|6.71|8.62|6.82|8.47|6.67|0
1724856000000|2024-08-28 14:40:00|8.5|6.7|8.64|6.84|8.66|6.86|8.5|6.7|0
1724856300000|2024-08-28 14:45:00|8.65|6.85|8.71|6.91|8.76|6.96|8.62|6.82|0
1724856600000|2024-08-28 14:50:00|8.72|6.92|8.54|6.74|8.74|6.94|8.41|6.61|0
1724856900000|2024-08-28 14:55:00|8.55|6.75|8.62|6.82|8.62|6.82|8.54|6.74|0
1724857200000|2024-08-28 15:00:00|8.63|6.83|8.68|6.88|8.75|6.95|8.63|6.83|0
1724857500000|2024-08-28 15:05:00|8.69|6.89|8.65|6.85|8.7|6.9|8.63|6.83|0
1724857800000|2024-08-28 15:10:00|8.66|6.86|8.68|6.88|8.88|7.08|8.46|6.66|0
1724858100000|2024-08-28 15:15:00|8.69|6.89|8.76|6.96|8.78|6.98|8.66|6.86|0
1724858400000|2024-08-28 15:20:00|8.77|6.97|9.06|7.26|9.08|7.28|8.49|6.69|0
1724858700000|2024-08-28 15:25:00|9.05|7.25|9.1|7.3|9.16|7.36|9|7.2|0
1724859000000|2024-08-28 15:30:00|9.11|7.31|9.16|7.36|9.21|7.41|9.11|7.31|0
1724859300000|2024-08-28 15:35:00|9.17|7.37|9.11|7.31|9.17|7.37|9.09|7.29|0
1724859600000|2024-08-28 15:40:00|9.12|7.32|9.16|7.36|9.19|7.39|9.12|7.32|0
1724859900000|2024-08-28 15:45:00|9.15|7.35|9.16|7.36|9.19|7.39|9.12|7.32|0
1724860200000|2024-08-28 15:50:00|9.17|7.37|9.09|7.29|9.18|7.38|9.08|7.28|0
1724860500000|2024-08-28 15:55:00|9.1|7.3|9.07|7.27|9.15|7.35|9.06|7.26|0
1724860800000|2024-08-28 16:00:00|9.08|7.28|9.08|7.28|9.1|7.3|9.04|7.24|0
1724861100000|2024-08-28 16:05:00|9.09|7.29|9.13|7.33|9.17|7.37|9.08|7.28|0
1724861400000|2024-08-28 16:10:00|9.14|7.34|9.12|7.32|9.17|7.37|9.11|7.31|0
1724861700000|2024-08-28 16:15:00|9.13|7.33|9.16|7.36|9.26|7.46|9.12|7.32|0
1724862000000|2024-08-28 16:20:00|9.17|7.37|9.3|7.5|9.35|7.55|9.16|7.36|0
1724862300000|2024-08-28 16:25:00|9.31|7.51|9.24|7.44|9.31|7.51|9.23|7.43|0
1724862600000|2024-08-28 16:30:00|9.25|7.45|9.18|7.38|9.28|7.48|9.13|7.33|0
1724862900000|2024-08-28 16:35:00|9.19|7.39|9.16|7.36|9.2|7.4|9.14|7.34|0
1724863200000|2024-08-28 16:40:00|9.17|7.37|9.12|7.32|9.17|7.37|9.11|7.31|0
1724863500000|2024-08-28 16:45:00|9.13|7.33|9.15|7.35|9.16|7.36|9.12|7.32|0
1724863800000|2024-08-28 16:50:00|9.16|7.36|9.07|7.27|9.16|7.36|9.06|7.26|0
1724864100000|2024-08-28 16:55:00|9.06|7.26|9.05|7.25|9.06|7.26|9.03|7.23|0
1724864400000|2024-08-28 17:00:00|9.04|7.24|9.04|7.24|9.07|7.27|8.99|7.19|0
1724864700000|2024-08-28 17:05:00|9.03|7.23|9.03|7.23|9.06|7.26|9.01|7.21|0
1724865000000|2024-08-28 17:10:00|9.04|7.24|9.2|7.4|9.2|7.4|9.03|7.23|0
1724865300000|2024-08-28 17:15:00|9.19|7.39|9.18|7.38|9.2|7.4|9.15|7.35|0
1724865600000|2024-08-28 17:20:00|9.16|7.36|9.19|7.39|9.2|7.4|9.15|7.35|0
1724865900000|2024-08-28 17:25:00|9.2|7.4|9.15|7.35|9.2|7.4|9.14|7.34|0
1724866200000|2024-08-28 17:30:00|9.16|7.36|9.1|7.3|9.16|7.36|9.09|7.29|0
1724866500000|2024-08-28 17:35:00|9.09|7.29|9.17|7.37|9.17|7.37|9.09|7.29|0
1724866800000|2024-08-28 17:40:00|9.18|7.38|9.22|7.42|9.24|7.44|9.15|7.35|0
1724867100000|2024-08-28 17:45:00|9.21|7.41|9.3|7.5|9.32|7.52|9.2|7.4|0
1724867400000|2024-08-28 17:50:00|9.29|7.49|9.42|7.62|9.43|7.63|9.27|7.47|0
1724867700000|2024-08-28 17:55:00|9.41|7.61|9.97|8.17|10.21|8.41|9.02|7.22|0
1724868000000|2024-08-28 18:00:00|9.96|8.16|9.86|8.06|10.02|8.22|9.58|7.78|0
1724868300000|2024-08-28 18:05:00|9.84|8.04|9.76|7.96|9.86|8.06|9.68|7.88|0
1724868600000|2024-08-28 18:10:00|9.77|7.97|9.81|8.01|9.82|8.02|9.75|7.95|0
1724868900000|2024-08-28 18:15:00|9.8|8|9.82|8.02|9.84|8.04|9.78|7.98|0
1724869200000|2024-08-28 18:20:00|9.81|8.01|9.8|8|9.81|8.01|9.75|7.95|0
1724869500000|2024-08-28 18:25:00|9.82|8.02|9.83|8.03|9.87|8.07|9.79|7.99|0
1724869800000|2024-08-28 18:30:00|9.84|8.04|9.83|8.03|9.86|8.06|9.8|8|0
1724870100000|2024-08-28 18:35:00|9.82|8.02|9.95|8.15|9.98|8.18|9.8|8|0
1724870400000|2024-08-28 18:40:00|9.94|8.14|9.98|8.18|9.99|8.19|9.9|8.1|0
1724870700000|2024-08-28 18:45:00|9.97|8.17|9.98|8.18|10.02|8.22|9.96|8.16|0
1724871000000|2024-08-28 18:50:00|9.99|8.19|9.71|7.91|9.99|8.19|9.7|7.9|0
1724871300000|2024-08-28 18:55:00|9.72|7.92|9.49|7.69|10.08|8.28|9.48|7.68|0
1724871600000|2024-08-28 19:00:00|9.5|7.7|9.4|7.6|9.5|7.7|9.37|7.57|0
1724871900000|2024-08-28 19:05:00|9.41|7.61|9.57|7.77|9.61|7.81|9.41|7.61|0
1724872200000|2024-08-28 19:10:00|9.55|7.75|9.6|7.8|9.66|7.86|9.53|7.73|0
1724872500000|2024-08-28 19:15:00|9.59|7.79|9.52|7.72|9.59|7.79|9.51|7.71|0
1724872800000|2024-08-28 19:20:00|9.51|7.71|9.5|7.7|9.56|7.76|9.47|7.67|0
1724873100000|2024-08-28 19:25:00|9.49|7.69|9.39|7.59|9.49|7.69|9.38|7.58|0
1724873400000|2024-08-28 19:30:00|9.4|7.6|9.42|7.62|9.43|7.63|9.36|7.56|0
1724873700000|2024-08-28 19:35:00|9.43|7.63|9.46|7.66|9.48|7.68|9.4|7.6|0
1724874000000|2024-08-28 19:40:00|9.45|7.65|9.39|7.59|9.46|7.66|9.39|7.59|0
1724874300000|2024-08-28 19:45:00|9.4|7.6|9.49|7.69|9.78|7.98|9.32|7.52|0
1724874600000|2024-08-28 19:50:00|9.48|7.68|9.43|7.63|9.52|7.72|9.35|7.55|0
1724874900000|2024-08-28 19:55:00|9.45|7.65|9.55|7.75|9.58|7.78|9.41|7.61|0
1724875200000|2024-08-28 20:00:00|9.53|7.73|9.62|7.82|9.75|7.95|9.53|7.73|0
1724875500000|2024-08-28 20:05:00|9.64|7.84|9.67|7.87|9.67|7.87|9.6|7.8|0
1724875800000|2024-08-28 20:10:00|9.66|7.86|9.63|7.83|9.69|7.89|9.61|7.81|0
1724876100000|2024-08-28 20:15:00|9.62|7.82|9.61|7.61|9.74|7.82|9.61|7.61|0
1724876400000|2024-08-28 20:20:00|9.67|7.67|10.16|8.16|10.18|8.18|9.56|7.56|0
1724876700000|2024-08-28 20:25:00|10.17|8.17|10.02|8.02|10.31|8.31|9.73|7.73|0
1724877000000|2024-08-28 20:30:00|10.01|8.01|9.44|7.44|10.06|8.06|9.4|7.4|0
1724877300000|2024-08-28 20:35:00|9.45|7.45|9.33|7.33|9.53|7.53|9.33|7.33|0
1724877600000|2024-08-28 20:40:00|9.34|7.34|9.44|7.44|9.5|7.5|9.25|7.25|0
1724877900000|2024-08-28 20:45:00|9.43|7.43|9.53|7.53|9.56|7.56|9.42|7.42|0
1724878200000|2024-08-28 20:50:00|9.56|7.56|9.57|7.57|9.58|7.58|9.5|7.5|0
1724878500000|2024-08-28 20:55:00|9.58|7.58|9.48|7.48|9.58|7.58|9.47|7.47|0
1724878800000|2024-08-28 21:00:00|9.5|7.5|9.5|7.5|9.51|7.51|9.47|7.47|0
1724879100000|2024-08-28 21:05:00|9.51|7.51|9.54|7.54|9.58|7.58|9.51|7.51|0
1724879400000|2024-08-28 21:10:00|9.55|7.55|9.59|7.59|9.6|7.6|9.53|7.53|0
1724879700000|2024-08-28 21:15:00|9.58|7.58|9.61|7.61|9.63|7.63|9.58|7.58|0
1724880000000|2024-08-28 21:20:00|9.6|7.6|9.58|7.58|9.61|7.61|9.58|7.58|0
1724880300000|2024-08-28 21:25:00|9.59|7.59|9.61|7.61|9.61|7.61|9.57|7.57|0
1724880600000|2024-08-28 21:30:00|9.6|7.6|9.58|7.58|9.61|7.61|9.57|7.57|0
1724880900000|2024-08-28 21:35:00|9.57|7.57|9.59|7.59|9.59|7.59|9.57|7.57|0
1724881200000|2024-08-28 21:40:00|9.6|7.6|9.62|7.62|9.62|7.62|9.59|7.59|0
1724881500000|2024-08-28 21:45:00|9.63|7.63|9.65|7.65|9.65|7.65|9.62|7.62|0
1724881800000|2024-08-28 21:50:00|9.66|7.66|9.68|7.68|9.69|7.69|9.66|7.66|0
1724882100000|2024-08-28 21:55:00|9.69|7.69|9.75|7.75|9.75|7.75|9.69|7.69|0
1724882400000|2024-08-28 22:00:00|9.81|7.81|9.68|7.68|9.85|7.85|9.68|7.68|0
1724882700000|2024-08-28 22:05:00|9.69|7.69|9.77|7.77|9.78|7.78|9.62|7.62|0
1724883000000|2024-08-28 22:10:00|9.76|7.76|9.71|7.71|9.84|7.84|9.71|7.71|0
1724883300000|2024-08-28 22:15:00|9.72|7.72|9.77|7.77|9.78|7.78|9.68|7.68|0
1724883600000|2024-08-28 22:20:00|9.79|7.79|9.78|7.78|9.81|7.81|9.73|7.73|0
1724883900000|2024-08-28 22:25:00|9.79|7.79|9.75|7.75|9.81|7.81|9.75|7.75|0
1724884200000|2024-08-28 22:30:00|9.73|7.73|9.82|7.82|9.83|7.83|9.72|7.72|0
1724884500000|2024-08-28 22:35:00|9.81|7.81|9.8|7.8|9.82|7.82|9.76|7.76|0
1724884800000|2024-08-28 22:40:00|9.81|7.81|9.98|7.98|10.03|8.03|9.81|7.81|0
1724885100000|2024-08-28 22:45:00|9.99|7.99|9.96|7.96|10.07|8.07|9.95|7.95|0
1724885400000|2024-08-28 22:50:00|9.97|7.97|9.94|7.94|9.98|7.98|9.91|7.91|0
1724885700000|2024-08-28 22:55:00|9.95|7.95|9.93|7.93|9.97|7.97|9.93|7.93|0
1724886000000|2024-08-28 23:00:00|9.94|7.94|9.95|7.95|9.96|7.96|9.92|7.92|0
1724886300000|2024-08-28 23:05:00|9.94|7.94|9.88|7.88|9.95|7.95|9.88|7.88|0
1724886600000|2024-08-28 23:10:00|9.89|7.89|9.89|7.89|9.9|7.9|9.87|7.87|0
1724886900000|2024-08-28 23:15:00|9.88|7.88|9.92|7.92|9.92|7.92|9.88|7.88|0
1724887200000|2024-08-28 23:20:00|9.91|7.91|9.96|7.96|9.96|7.96|9.91|7.91|0
1724887500000|2024-08-28 23:25:00|9.95|7.95|9.95|7.95|9.98|7.98|9.93|7.93|0
1724887800000|2024-08-28 23:30:00|9.96|7.96|9.91|7.91|9.96|7.96|9.91|7.91|0
1724888100000|2024-08-28 23:35:00|9.92|7.92|9.93|7.93|9.94|7.94|9.9|7.9|0
1724888400000|2024-08-28 23:40:00|9.94|7.94|9.89|7.89|9.94|7.94|9.89|7.89|0
1724888700000|2024-08-28 23:45:00|9.88|7.88|9.86|7.86|9.88|7.88|9.86|7.86|0
1724889000000|2024-08-28 23:50:00|9.87|7.87|9.88|7.88|9.89|7.89|9.87|7.87|0
1724889300000|2024-08-28 23:55:00|9.89|7.89|9.89|7.89|9.9|7.9|9.87|7.87|0
1724889600000|2024-08-29 00:00:00|9.88|7.88|9.87|7.87|9.9|7.9|9.84|7.84|0
1724889900000|2024-08-29 00:05:00|9.86|7.86|9.87|7.87|9.89|7.89|9.82|7.82|0
1724890200000|2024-08-29 00:10:00|9.86|7.86|9.75|7.75|9.86|7.86|9.75|7.75|0
1724890500000|2024-08-29 00:15:00|9.66|7.86|9.67|7.87|9.67|7.87|9.64|7.84|0
1724890800000|2024-08-29 00:20:00|9.66|7.86|9.63|7.83|9.68|7.88|9.62|7.82|0
1724891100000|2024-08-29 00:25:00|9.64|7.84|9.75|7.95|9.79|7.99|9.63|7.83|0
1724891400000|2024-08-29 00:30:00|9.76|7.96|9.74|7.94|9.77|7.97|9.74|7.94|0
1724891700000|2024-08-29 00:35:00|9.75|7.95|9.76|7.96|9.77|7.97|9.73|7.93|0
1724892000000|2024-08-29 00:40:00|9.75|7.95|9.69|7.89|9.75|7.95|9.69|7.89|0
1724892300000|2024-08-29 00:45:00|9.7|7.9|9.73|7.93|9.73|7.93|9.69|7.89|0
1724892600000|2024-08-29 00:50:00|9.74|7.94|9.73|7.93|9.74|7.94|9.7|7.9|0
1724892900000|2024-08-29 00:55:00|9.72|7.92|9.72|7.92|9.73|7.93|9.7|7.9|0
1724893200000|2024-08-29 01:00:00|9.71|7.91|9.7|7.9|9.72|7.92|9.7|7.9|0
1724893500000|2024-08-29 01:05:00|9.69|7.89|9.71|7.91|9.72|7.92|9.69|7.89|0
1724893800000|2024-08-29 01:10:00|9.72|7.92|9.76|7.96|9.76|7.96|9.72|7.92|0
1724894100000|2024-08-29 01:15:00|9.77|7.97|9.72|7.92|9.78|7.98|9.71|7.91|0
1724894400000|2024-08-29 01:20:00|9.73|7.93|9.76|7.96|9.77|7.97|9.71|7.91|0
1724894700000|2024-08-29 01:25:00|9.77|7.97|9.79|7.99|9.8|8|9.76|7.96|0
1724895000000|2024-08-29 01:30:00|9.8|8|9.8|8|9.81|8.01|9.79|7.99|0
1724895300000|2024-08-29 01:35:00|9.79|7.99|9.74|7.94|9.79|7.99|9.73|7.93|0
1724895600000|2024-08-29 01:40:00|9.75|7.95|9.72|7.92|9.76|7.96|9.71|7.91|0
1724895900000|2024-08-29 01:45:00|9.73|7.93|9.71|7.91|9.73|7.93|9.71|7.91|0
1724896200000|2024-08-29 01:50:00|9.72|7.92|9.74|7.94|9.75|7.95|9.71|7.91|0
1724896500000|2024-08-29 01:55:00|9.75|7.95|9.75|7.95|9.76|7.96|9.73|7.93|0
1724896800000|2024-08-29 02:00:00|9.76|7.96|9.74|7.94|9.76|7.96|9.73|7.93|0
1724897100000|2024-08-29 02:05:00|9.75|7.95|9.76|7.96|9.77|7.97|9.73|7.93|0
1724897400000|2024-08-29 02:10:00|9.77|7.97|9.75|7.95|9.78|7.98|9.74|7.94|0
1724897700000|2024-08-29 02:15:00|9.76|7.96|9.75|7.95|9.76|7.96|9.75|7.95|0
1724898000000|2024-08-29 02:20:00|9.76|7.96|9.71|7.91|9.76|7.96|9.7|7.9|0
1724898300000|2024-08-29 02:25:00|9.72|7.92|9.69|7.89|9.72|7.92|9.68|7.88|0
1724898600000|2024-08-29 02:30:00|9.68|7.88|9.68|7.88|9.7|7.9|9.67|7.87|0
1724898900000|2024-08-29 02:35:00|9.67|7.87|9.65|7.85|9.68|7.88|9.65|7.85|0
1724899200000|2024-08-29 02:40:00|9.66|7.86|9.63|7.83|9.66|7.86|9.62|7.82|0
1724899500000|2024-08-29 02:45:00|9.62|7.82|9.61|7.81|9.63|7.83|9.6|7.8|0
1724899800000|2024-08-29 02:50:00|9.6|7.8|9.6|7.8|9.61|7.81|9.59|7.79|0
1724900100000|2024-08-29 02:55:00|9.61|7.81|9.59|7.79|9.61|7.81|9.58|7.78|0
1724900400000|2024-08-29 03:00:00|9.6|7.8|9.58|7.78|9.6|7.8|9.57|7.77|0
1724900700000|2024-08-29 03:05:00|9.57|7.77|9.59|7.79|9.59|7.79|9.57|7.77|0
1724901000000|2024-08-29 03:10:00|9.58|7.78|9.58|7.78|9.59|7.79|9.58|7.78|0
1724901300000|2024-08-29 03:15:00|9.59|7.79|9.57|7.77|9.59|7.79|9.56|7.76|0
1724901600000|2024-08-29 03:20:00|9.58|7.78|9.58|7.78|9.58|7.78|9.57|7.77|0
1724901900000|2024-08-29 03:25:00|9.57|7.77|9.58|7.78|9.59|7.79|9.57|7.77|0
1724902200000|2024-08-29 03:30:00|9.59|7.79|9.59|7.79|9.6|7.8|9.58|7.78|0
1724902500000|2024-08-29 03:35:00|9.58|7.78|9.55|7.75|9.58|7.78|9.55|7.75|0
1724902800000|2024-08-29 03:40:00|9.54|7.74|9.58|7.78|9.59|7.79|9.54|7.74|0
1724903100000|2024-08-29 03:45:00|9.59|7.79|9.59|7.79|9.6|7.8|9.57|7.77|0
1724903400000|2024-08-29 03:50:00|9.58|7.78|9.58|7.78|9.59|7.79|9.58|7.78|0
1724903700000|2024-08-29 03:55:00|9.57|7.77|9.56|7.76|9.57|7.77|9.56|7.76|0
1724904000000|2024-08-29 04:00:00|9.55|7.75|9.55|7.75|9.56|7.76|9.54|7.74|0
1724904300000|2024-08-29 04:05:00|9.56|7.76|9.57|7.77|9.57|7.77|9.55|7.75|0
1724904600000|2024-08-29 04:10:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1724904900000|2024-08-29 04:15:00|9.54|7.74|9.51|7.71|9.54|7.74|9.5|7.7|0
1724905200000|2024-08-29 04:20:00|9.52|7.72|9.51|7.71|9.52|7.72|9.5|7.7|0
1724905500000|2024-08-29 04:25:00|9.5|7.7|9.5|7.7|9.51|7.71|9.49|7.69|0
1724905800000|2024-08-29 04:30:00|9.51|7.71|9.51|7.71|9.52|7.72|9.5|7.7|0
1724906100000|2024-08-29 04:35:00|9.52|7.72|9.52|7.72|9.53|7.73|9.52|7.72|0
1724906400000|2024-08-29 04:40:00|9.53|7.73|9.53|7.73|9.54|7.74|9.52|7.72|0
1724906700000|2024-08-29 04:45:00|9.52|7.72|9.51|7.71|9.53|7.73|9.51|7.71|0
1724907000000|2024-08-29 04:50:00|9.52|7.72|9.49|7.69|9.52|7.72|9.49|7.69|0
1724907300000|2024-08-29 04:55:00|9.5|7.7|9.5|7.7|9.51|7.71|9.49|7.69|0
1724907600000|2024-08-29 05:00:00|9.49|7.69|9.49|7.69|9.51|7.71|9.49|7.69|0
1724907900000|2024-08-29 05:05:00|9.5|7.7|9.5|7.7|9.51|7.71|9.5|7.7|0
1724908200000|2024-08-29 05:10:00|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1724908500000|2024-08-29 05:15:00|9.49|7.69|9.49|7.69|9.49|7.69|9.47|7.67|0
1724908800000|2024-08-29 05:20:00|9.5|7.7|9.48|7.68|9.51|7.71|9.48|7.68|0
1724909100000|2024-08-29 05:25:00|9.47|7.67|9.5|7.7|9.5|7.7|9.47|7.67|0
1724909400000|2024-08-29 05:30:00|9.49|7.69|9.51|7.71|9.52|7.72|9.49|7.69|0
1724909700000|2024-08-29 05:35:00|9.5|7.7|9.39|7.59|9.5|7.7|9.39|7.59|0
1724910000000|2024-08-29 05:40:00|9.4|7.6|9.44|7.64|9.45|7.65|9.4|7.6|0
1724910300000|2024-08-29 05:45:00|9.43|7.63|9.43|7.63|9.45|7.65|9.43|7.63|0
1724910600000|2024-08-29 05:50:00|9.42|7.62|9.39|7.59|9.42|7.62|9.39|7.59|0
1724910900000|2024-08-29 05:55:00|9.4|7.6|9.39|7.59|9.41|7.61|9.39|7.59|0
1724911200000|2024-08-29 06:00:00|9.4|7.6|9.39|7.59|9.41|7.61|9.38|7.58|0
1724911500000|2024-08-29 06:05:00|9.38|7.58|9.4|7.6|9.42|7.62|9.38|7.58|0
1724911800000|2024-08-29 06:10:00|9.41|7.61|9.43|7.63|9.43|7.63|9.4|7.6|0
1724912100000|2024-08-29 06:15:00|9.44|7.64|9.33|7.53|9.56|7.76|9.33|7.53|0
1724912400000|2024-08-29 06:20:00|9.32|7.52|9.32|7.52|9.34|7.54|9.32|7.52|0
1724912700000|2024-08-29 06:25:00|9.31|7.51|9.31|7.51|9.32|7.52|9.29|7.49|0
1724913000000|2024-08-29 06:30:00|9.3|7.5|9.29|7.49|9.3|7.5|9.29|7.49|0
1724913300000|2024-08-29 06:35:00|9.3|7.5|9.25|7.45|9.3|7.5|9.24|7.44|0
1724913600000|2024-08-29 06:40:00|9.26|7.46|9.23|7.43|9.26|7.46|9.23|7.43|0
1724913900000|2024-08-29 06:45:00|9.24|7.44|9.21|7.41|9.24|7.44|9.21|7.41|0
1724914200000|2024-08-29 06:50:00|9.22|7.42|9.23|7.43|9.23|7.43|9.21|7.41|0
1724914500000|2024-08-29 06:55:00|9.24|7.44|9.22|7.42|9.24|7.44|9.22|7.42|0
1724914800000|2024-08-29 07:00:00|9.21|7.41|9.16|7.36|9.21|7.41|9.16|7.36|0
1724915100000|2024-08-29 07:05:00|9.15|7.35|9.14|7.34|9.16|7.36|9.11|7.31|0
1724915400000|2024-08-29 07:10:00|9.13|7.33|9.12|7.32|9.15|7.35|9.11|7.31|0
1724915700000|2024-08-29 07:15:00|9.13|7.33|9.09|7.29|9.15|7.35|9.09|7.29|0
1724916000000|2024-08-29 07:20:00|9.1|7.3|9.32|7.52|9.36|7.56|9.08|7.28|0
1724916300000|2024-08-29 07:25:00|9.33|7.53|9.17|7.37|9.39|7.59|9.15|7.35|0
1724916600000|2024-08-29 07:30:00|9.16|7.36|9.13|7.33|9.16|7.36|9.12|7.32|0
1724916900000|2024-08-29 07:35:00|9.12|7.32|9.12|7.32|9.14|7.34|9.11|7.31|0
1724917200000|2024-08-29 07:40:00|9.13|7.33|9.12|7.32|9.14|7.34|9.12|7.32|0
1724917500000|2024-08-29 07:45:00|9.11|7.31|9.14|7.34|9.15|7.35|9.11|7.31|0
1724917800000|2024-08-29 07:50:00|9.13|7.33|9.14|7.34|9.15|7.35|9.13|7.33|0
1724918100000|2024-08-29 07:55:00|9.13|7.33|9.15|7.35|9.16|7.36|9.13|7.33|0
1724918400000|2024-08-29 08:00:00|9.17|7.37|9.15|7.35|9.19|7.39|9.11|7.31|0
1724918700000|2024-08-29 08:05:00|9.14|7.34|9.15|7.35|9.16|7.36|9.1|7.3|0
1724919000000|2024-08-29 08:10:00|9.14|7.34|9.05|7.25|9.15|7.35|9.04|7.24|0
1724919300000|2024-08-29 08:15:00|9.04|7.24|9.04|7.24|9.07|7.27|9.02|7.22|0
1724919600000|2024-08-29 08:20:00|9.05|7.25|9.18|7.38|9.18|7.38|9.05|7.25|0
1724919900000|2024-08-29 08:25:00|9.17|7.37|9.15|7.35|9.18|7.38|9.14|7.34|0
1724920200000|2024-08-29 08:30:00|9.14|7.34|9.12|7.32|9.15|7.35|9.09|7.29|0
1724920500000|2024-08-29 08:35:00|9.13|7.33|9.1|7.3|9.14|7.34|9.09|7.29|0
1724920800000|2024-08-29 08:40:00|9.09|7.29|9.06|7.26|9.12|7.32|9.05|7.25|0
1724921100000|2024-08-29 08:45:00|9.05|7.25|9.08|7.28|9.09|7.29|9.05|7.25|0
1724921400000|2024-08-29 08:50:00|9.09|7.29|9.1|7.3|9.11|7.31|9.07|7.27|0
1724921700000|2024-08-29 08:55:00|9.09|7.29|9.04|7.24|9.09|7.29|9.01|7.21|0
1724922000000|2024-08-29 09:00:00|9.03|7.23|9.01|7.21|9.05|7.25|9|7.2|0
1724922300000|2024-08-29 09:05:00|9|7.2|8.99|7.19|9.02|7.22|8.97|7.17|0
1724922600000|2024-08-29 09:10:00|8.98|7.18|8.98|7.18|8.98|7.18|8.96|7.16|0
1724922900000|2024-08-29 09:15:00|8.97|7.17|8.95|7.15|8.98|7.18|8.94|7.14|0
1724923200000|2024-08-29 09:20:00|8.94|7.14|8.94|7.14|8.97|7.17|8.92|7.12|0
1724923500000|2024-08-29 09:25:00|8.95|7.15|8.9|7.1|8.95|7.15|8.89|7.09|0
1724923800000|2024-08-29 09:30:00|8.89|7.09|8.94|7.14|8.95|7.15|8.89|7.09|0
1724924100000|2024-08-29 09:35:00|8.93|7.13|8.87|7.07|8.93|7.13|8.87|7.07|0
1724924400000|2024-08-29 09:40:00|8.86|7.06|8.83|7.03|8.86|7.06|8.81|7.01|0
1724924700000|2024-08-29 09:45:00|8.82|7.02|8.8|7|8.83|7.03|8.78|6.98|0
1724925000000|2024-08-29 09:50:00|8.79|6.99|8.83|7.03|8.83|7.03|8.78|6.98|0
1724925300000|2024-08-29 09:55:00|8.82|7.02|8.81|7.01|8.83|7.03|8.8|7|0
1724925600000|2024-08-29 10:00:00|8.82|7.02|8.79|6.99|8.82|7.02|8.77|6.97|0
1724925900000|2024-08-29 10:05:00|8.8|7|8.77|6.97|8.81|7.01|8.75|6.95|0
1724926200000|2024-08-29 10:10:00|8.78|6.98|8.8|7|8.8|7|8.78|6.98|0
1724926500000|2024-08-29 10:15:00|8.81|7.01|8.86|7.06|8.86|7.06|8.81|7.01|0
1724926800000|2024-08-29 10:20:00|8.85|7.05|8.84|7.04|8.87|7.07|8.84|7.04|0
1724927100000|2024-08-29 10:25:00|8.85|7.05|8.88|7.08|8.88|7.08|8.84|7.04|0
1724927400000|2024-08-29 10:30:00|8.87|7.07|8.9|7.1|8.91|7.11|8.84|7.04|0
1724927700000|2024-08-29 10:35:00|8.89|7.09|8.93|7.13|8.94|7.14|8.88|7.08|0
1724928000000|2024-08-29 10:40:00|8.92|7.12|8.9|7.1|8.95|7.15|8.89|7.09|0
1724928300000|2024-08-29 10:45:00|8.89|7.09|8.86|7.06|8.9|7.1|8.85|7.05|0
1724928600000|2024-08-29 10:50:00|8.85|7.05|8.87|7.07|8.89|7.09|8.85|7.05|0
1724928900000|2024-08-29 10:55:00|8.86|7.06|8.91|7.11|8.92|7.12|8.86|7.06|0
1724929200000|2024-08-29 11:00:00|8.92|7.12|9.09|7.29|9.21|7.41|8.91|7.11|0
1724929500000|2024-08-29 11:05:00|9.08|7.28|9.04|7.24|9.09|7.29|9.03|7.23|0
1724929800000|2024-08-29 11:10:00|9.03|7.23|9.01|7.21|9.05|7.25|9|7.2|0
1724930100000|2024-08-29 11:15:00|9|7.2|8.98|7.18|9.01|7.21|8.98|7.18|0
1724930400000|2024-08-29 11:20:00|8.97|7.17|9.02|7.22|9.03|7.23|8.96|7.16|0
1724930700000|2024-08-29 11:25:00|9.03|7.23|9.03|7.23|9.04|7.24|9.01|7.21|0
1724931000000|2024-08-29 11:30:00|9.04|7.24|9.01|7.21|9.04|7.24|8.97|7.17|0
1724931300000|2024-08-29 11:35:00|9.02|7.22|8.94|7.14|9.03|7.23|8.91|7.11|0
1724931600000|2024-08-29 11:40:00|8.95|7.15|8.93|7.13|8.97|7.17|8.91|7.11|0
1724931900000|2024-08-29 11:45:00|8.92|7.12|8.86|7.06|8.93|7.13|8.85|7.05|0
1724932200000|2024-08-29 11:50:00|8.85|7.05|8.89|7.09|8.91|7.11|8.85|7.05|0
1724932500000|2024-08-29 11:55:00|8.9|7.1|8.93|7.13|8.94|7.14|8.9|7.1|0
1724932800000|2024-08-29 12:00:00|8.92|7.12|8.93|7.13|8.97|7.17|8.92|7.12|0
1724933100000|2024-08-29 12:05:00|8.94|7.14|8.93|7.13|8.98|7.18|8.92|7.12|0
1724933400000|2024-08-29 12:10:00|8.94|7.14|8.96|7.16|8.98|7.18|8.93|7.13|0
1724933700000|2024-08-29 12:15:00|8.97|7.17|8.93|7.13|8.98|7.18|8.93|7.13|0
1724934000000|2024-08-29 12:20:00|9.19|7.39|8.69|6.89|9.2|7.4|8.69|6.89|0
1724934300000|2024-08-29 12:25:00|8.7|6.9|8.68|6.88|8.72|6.92|8.66|6.86|0
1724934600000|2024-08-29 12:30:00|8.67|6.87|8.61|6.81|8.68|6.88|8.52|6.72|0
1724934900000|2024-08-29 12:35:00|8.6|6.8|8.65|6.85|8.71|6.91|8.6|6.8|0
1724935200000|2024-08-29 12:40:00|8.66|6.86|8.73|6.93|8.74|6.94|8.66|6.86|0
1724935500000|2024-08-29 12:45:00|8.72|6.92|8.66|6.86|8.72|6.92|8.64|6.84|0
1724935800000|2024-08-29 12:50:00|8.65|6.85|8.63|6.83|8.67|6.87|8.62|6.82|0
1724936100000|2024-08-29 12:55:00|8.62|6.82|8.69|6.89|8.7|6.9|8.61|6.81|0
1724936400000|2024-08-29 13:00:00|8.68|6.88|8.68|6.88|8.7|6.9|8.65|6.85|0
1724936700000|2024-08-29 13:05:00|8.69|6.89|8.68|6.88|8.69|6.89|8.66|6.86|0
1724937000000|2024-08-29 13:10:00|8.67|6.87|8.62|6.82|8.67|6.87|8.62|6.82|0
1724937300000|2024-08-29 13:15:00|8.63|6.83|8.59|6.79|8.63|6.83|8.59|6.79|0
1724937600000|2024-08-29 13:20:00|8.6|6.8|8.65|6.85|8.66|6.86|8.58|6.78|0
1724937900000|2024-08-29 13:25:00|8.66|6.86|8.6|6.8|8.7|6.9|8.56|6.76|0
1724938200000|2024-08-29 13:30:00|8.57|6.77|8.5|6.7|8.68|6.88|8.5|6.7|0
1724938500000|2024-08-29 13:35:00|8.51|6.71|8.6|6.8|8.76|6.96|8.47|6.67|0
1724938800000|2024-08-29 13:40:00|8.59|6.79|8.7|6.9|8.7|6.9|8.54|6.74|0
1724939100000|2024-08-29 13:45:00|8.68|6.88|8.53|6.73|8.7|6.9|8.52|6.72|0
1724939400000|2024-08-29 13:50:00|8.54|6.74|8.61|6.81|8.74|6.94|8.54|6.74|0
1724939700000|2024-08-29 13:55:00|8.62|6.82|8.45|6.65|8.64|6.84|8.43|6.63|0
1724940000000|2024-08-29 14:00:00|8.4|6.6|8.42|6.62|8.46|6.66|8.32|6.52|0
1724940300000|2024-08-29 14:05:00|8.4|6.6|8.51|6.71|8.51|6.71|8.38|6.58|0
1724940600000|2024-08-29 14:10:00|8.5|6.7|8.43|6.63|8.51|6.71|8.4|6.6|0
1724940900000|2024-08-29 14:15:00|8.44|6.64|8.51|6.71|8.6|6.8|8.38|6.58|0
1724941200000|2024-08-29 14:20:00|8.52|6.72|8.42|6.62|8.55|6.75|8.4|6.6|0
1724941500000|2024-08-29 14:25:00|8.41|6.61|8.35|6.55|8.44|6.64|8.31|6.51|0
1724941800000|2024-08-29 14:30:00|8.34|6.54|8.32|6.52|8.34|6.54|8.25|6.45|0
1724942100000|2024-08-29 14:35:00|8.31|6.51|8.42|6.62|8.76|6.96|8.26|6.46|0
1724942400000|2024-08-29 14:40:00|8.4|6.6|8.42|6.62|8.5|6.7|8.38|6.58|0
1724942700000|2024-08-29 14:45:00|8.41|6.61|8.34|6.54|8.45|6.65|8.34|6.54|0
1724943000000|2024-08-29 14:50:00|8.32|6.52|8.34|6.54|8.36|6.56|8.32|6.52|0
1724943300000|2024-08-29 14:55:00|8.35|6.55|8.43|6.63|8.47|6.67|8.34|6.54|0
1724943600000|2024-08-29 15:00:00|8.42|6.62|8.41|6.61|8.42|6.62|8.37|6.57|0
1724943900000|2024-08-29 15:05:00|8.4|6.6|8.38|6.58|8.43|6.63|8.36|6.56|0
1724944200000|2024-08-29 15:10:00|8.39|6.59|8.3|6.5|8.39|6.59|8.3|6.5|0
1724944500000|2024-08-29 15:15:00|8.29|6.49|8.42|6.62|8.43|6.63|8.25|6.45|0
1724944800000|2024-08-29 15:20:00|8.41|6.61|8.46|6.66|8.53|6.73|8.35|6.55|0
1724945100000|2024-08-29 15:25:00|8.44|6.64|8.43|6.63|8.47|6.67|8.42|6.62|0
1724945400000|2024-08-29 15:30:00|8.41|6.61|8.42|6.62|8.44|6.64|8.36|6.56|0
1724945700000|2024-08-29 15:35:00|8.41|6.61|8.38|6.58|8.46|6.66|8.37|6.57|0
1724946000000|2024-08-29 15:40:00|8.39|6.59|8.45|6.65|8.46|6.66|8.38|6.58|0
1724946300000|2024-08-29 15:45:00|8.44|6.64|8.38|6.58|8.45|6.65|8.38|6.58|0
1724946600000|2024-08-29 15:50:00|8.39|6.59|8.4|6.6|8.43|6.63|8.38|6.58|0
1724946900000|2024-08-29 15:55:00|8.41|6.61|8.37|6.57|8.42|6.62|8.36|6.56|0
1724947200000|2024-08-29 16:00:00|8.36|6.56|8.3|6.5|8.37|6.57|8.27|6.47|0
1724947500000|2024-08-29 16:05:00|8.31|6.51|8.26|6.46|8.31|6.51|8.22|6.42|0
1724947800000|2024-08-29 16:10:00|8.27|6.47|8.21|6.41|8.28|6.48|8.2|6.4|0
1724948100000|2024-08-29 16:15:00|8.22|6.42|8.29|6.49|8.32|6.52|8.2|6.4|0
1724948400000|2024-08-29 16:20:00|8.28|6.48|8.22|6.42|8.3|6.5|8.21|6.41|0
1724948700000|2024-08-29 16:25:00|8.21|6.41|8.23|6.43|8.27|6.47|8.21|6.41|0
1724949000000|2024-08-29 16:30:00|8.22|6.42|8.2|6.4|8.23|6.43|8.2|6.4|0
1724949300000|2024-08-29 16:35:00|8.19|6.39|8.21|6.41|8.24|6.44|8.19|6.39|0
1724949600000|2024-08-29 16:40:00|8.22|6.42|8.41|6.61|8.59|6.79|8.18|6.38|0
1724949900000|2024-08-29 16:45:00|8.4|6.6|8.45|6.65|8.45|6.65|8.38|6.58|0
1724950200000|2024-08-29 16:50:00|8.47|6.67|8.51|6.71|8.54|6.74|8.43|6.63|0
1724950500000|2024-08-29 16:55:00|8.5|6.7|8.47|6.67|8.51|6.71|8.45|6.65|0
1724950800000|2024-08-29 17:00:00|8.46|6.66|8.49|6.69|8.53|6.73|8.46|6.66|0
1724951100000|2024-08-29 17:05:00|8.48|6.68|8.55|6.75|8.55|6.75|8.48|6.68|0
1724951400000|2024-08-29 17:10:00|8.56|6.76|8.57|6.77|8.61|6.81|8.53|6.73|0
1724951700000|2024-08-29 17:15:00|8.58|6.78|8.57|6.77|8.6|6.8|8.56|6.76|0
1724952000000|2024-08-29 17:20:00|8.56|6.76|8.57|6.77|8.57|6.77|8.54|6.74|0
1724952300000|2024-08-29 17:25:00|8.55|6.75|8.57|6.77|8.59|6.79|8.53|6.73|0
1724952600000|2024-08-29 17:30:00|8.56|6.76|8.56|6.76|8.58|6.78|8.54|6.74|0
1724952900000|2024-08-29 17:35:00|8.57|6.77|8.59|6.79|8.6|6.8|8.53|6.73|0
1724953200000|2024-08-29 17:40:00|8.6|6.8|8.55|6.75|8.61|6.81|8.53|6.73|0
1724953500000|2024-08-29 17:45:00|8.56|6.76|8.61|6.81|8.64|6.84|8.56|6.76|0
1724953800000|2024-08-29 17:50:00|8.62|6.82|8.53|6.73|8.63|6.83|8.53|6.73|0
1724954100000|2024-08-29 17:55:00|8.54|6.74|8.5|6.7|8.55|6.75|8.5|6.7|0
1724954400000|2024-08-29 18:00:00|8.51|6.71|8.58|6.78|8.66|6.86|8.51|6.71|0
1724954700000|2024-08-29 18:05:00|8.59|6.79|8.61|6.81|8.63|6.83|8.58|6.78|0
1724955000000|2024-08-29 18:10:00|8.62|6.82|8.63|6.83|8.66|6.86|8.61|6.81|0
1724955300000|2024-08-29 18:15:00|8.64|6.84|8.67|6.87|8.69|6.89|8.63|6.83|0
1724955600000|2024-08-29 18:20:00|8.68|6.88|8.64|6.84|8.69|6.89|8.64|6.84|0
1724955900000|2024-08-29 18:25:00|8.65|6.85|8.88|7.08|8.91|7.11|8.64|6.84|0
1724956200000|2024-08-29 18:30:00|8.89|7.09|8.46|6.66|8.89|7.09|8.18|6.38|0
1724956500000|2024-08-29 18:35:00|8.45|6.65|8.68|6.88|8.74|6.94|8.45|6.65|0
1724956800000|2024-08-29 18:40:00|8.71|6.91|8.77|6.97|8.85|7.05|8.61|6.81|0
1724957100000|2024-08-29 18:45:00|8.78|6.98|8.71|6.91|8.91|7.11|8.7|6.9|0
1724957400000|2024-08-29 18:50:00|8.74|6.94|8.67|6.87|8.91|7.11|8.67|6.87|0
1724957700000|2024-08-29 18:55:00|8.68|6.88|8.7|6.9|8.77|6.97|8.63|6.83|0
1724958000000|2024-08-29 19:00:00|8.73|6.93|8.79|6.99|8.83|7.03|8.68|6.88|0
1724958300000|2024-08-29 19:05:00|8.78|6.98|8.75|6.95|8.79|6.99|8.68|6.88|0
1724958600000|2024-08-29 19:10:00|8.74|6.94|8.79|6.99|8.86|7.06|8.71|6.91|0
1724958900000|2024-08-29 19:15:00|8.78|6.98|8.28|6.48|8.81|7.01|8.16|6.36|0
1724959200000|2024-08-29 19:20:00|8.29|6.49|8.45|6.65|8.54|6.74|8.26|6.46|0
1724959500000|2024-08-29 19:25:00|8.44|6.64|8.37|6.57|8.45|6.65|8.3|6.5|0
1724959800000|2024-08-29 19:30:00|8.38|6.58|8.39|6.59|8.43|6.63|8.34|6.54|0
1724960100000|2024-08-29 19:35:00|8.4|6.6|8.34|6.54|8.42|6.62|8.26|6.46|0
1724960400000|2024-08-29 19:40:00|8.32|6.52|8.49|6.69|8.49|6.69|8.31|6.51|0
1724960700000|2024-08-29 19:45:00|8.46|6.66|8.53|6.73|8.55|6.75|8.41|6.61|0
1724961000000|2024-08-29 19:50:00|8.51|6.71|8.62|6.82|8.62|6.82|8.45|6.65|0
1724961300000|2024-08-29 19:55:00|8.53|6.73|8.51|6.71|8.62|6.82|8.49|6.69|0
1724961600000|2024-08-29 20:00:00|8.5|6.7|8.43|6.63|8.5|6.7|8.42|6.62|0
1724961900000|2024-08-29 20:05:00|8.42|6.62|8.36|6.56|8.44|6.64|8.35|6.55|0
1724962200000|2024-08-29 20:10:00|8.35|6.55|8.4|6.6|8.57|6.77|8.35|6.55|0
1724962500000|2024-08-29 20:15:00|8.49|6.49|8.47|6.47|8.49|6.49|8.47|6.47|0
1724962800000|2024-08-29 20:20:00|8.46|6.46|8.47|6.47|8.47|6.47|8.45|6.45|0
1724963100000|2024-08-29 20:25:00|8.46|6.46|8.46|6.46|8.46|6.46|8.45|6.45|0
1724963400000|2024-08-29 20:30:00|8.45|6.45|8.49|6.49|8.49|6.49|8.45|6.45|0
1724963700000|2024-08-29 20:35:00|8.48|6.48|8.48|6.48|8.49|6.49|8.46|6.46|0
1724964000000|2024-08-29 20:40:00|8.47|6.47|8.49|6.49|8.49|6.49|8.47|6.47|0
1724964300000|2024-08-29 20:45:00|8.5|6.5|8.5|6.5|8.51|6.51|8.49|6.49|0
1724964600000|2024-08-29 20:50:00|8.51|6.51|8.49|6.49|8.51|6.51|8.48|6.48|0
1724964900000|2024-08-29 20:55:00|8.48|6.48|8.49|6.49|8.49|6.49|8.48|6.48|0
1724965200000|2024-08-29 21:00:00|8.48|6.48|8.48|6.48|8.48|6.48|8.48|6.48|0
1724965500000|2024-08-29 21:05:00|8.49|6.49|8.49|6.49|8.49|6.49|8.48|6.48|0
1724965800000|2024-08-29 21:10:00|8.5|6.5|8.5|6.5|8.5|6.5|8.49|6.49|0
1724966100000|2024-08-29 21:15:00|8.49|6.49|8.5|6.5|8.5|6.5|8.48|6.48|0
1724966400000|2024-08-29 21:20:00|8.49|6.49|8.48|6.48|8.5|6.5|8.48|6.48|0
1724967300000|2024-08-29 21:35:00|8.47|6.47|8.46|6.46|8.48|6.48|8.46|6.46|0
1724967900000|2024-08-29 21:45:00|8.45|6.45|8.46|6.46|8.46|6.46|8.45|6.45|0
1724968500000|2024-08-29 21:55:00|8.47|6.47|8.46|6.46|8.47|6.47|8.46|6.46|0
1724968800000|2024-08-29 22:00:00|8.45|6.45|8.47|6.47|8.47|6.47|8.42|6.42|0
1724969100000|2024-08-29 22:05:00|8.48|6.48|8.53|6.53|8.58|6.58|8.48|6.48|0
1724969400000|2024-08-29 22:10:00|8.54|6.54|8.52|6.52|8.55|6.55|8.5|6.5|0
1724969700000|2024-08-29 22:15:00|8.51|6.51|8.48|6.48|8.52|6.52|8.47|6.47|0
1724970000000|2024-08-29 22:20:00|8.49|6.49|8.52|6.52|8.54|6.54|8.47|6.47|0
1724970300000|2024-08-29 22:25:00|8.51|6.51|8.49|6.49|8.53|6.53|8.49|6.49|0
1724970600000|2024-08-29 22:30:00|8.5|6.5|8.5|6.5|8.51|6.51|8.48|6.48|0
1724970900000|2024-08-29 22:35:00|8.51|6.51|8.5|6.5|8.52|6.52|8.5|6.5|0
1724971200000|2024-08-29 22:40:00|8.51|6.51|8.49|6.49|8.51|6.51|8.49|6.49|0
1724971500000|2024-08-29 22:45:00|8.5|6.5|8.51|6.51|8.52|6.52|8.5|6.5|0
1724971800000|2024-08-29 22:50:00|8.52|6.52|8.51|6.51|8.52|6.52|8.5|6.5|0
1724972100000|2024-08-29 22:55:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1724972400000|2024-08-29 23:00:00|8.52|6.52|8.52|6.52|8.54|6.54|8.51|6.51|0
1724972700000|2024-08-29 23:05:00|8.53|6.53|8.5|6.5|8.53|6.53|8.5|6.5|0
1724973000000|2024-08-29 23:10:00|8.51|6.51|8.49|6.49|8.51|6.51|8.49|6.49|0
1724973300000|2024-08-29 23:15:00|8.5|6.5|8.5|6.5|8.5|6.5|8.49|6.49|0
1724973600000|2024-08-29 23:20:00|8.49|6.49|8.48|6.48|8.49|6.49|8.47|6.47|0
1724973900000|2024-08-29 23:25:00|8.49|6.49|8.48|6.48|8.49|6.49|8.47|6.47|0
1724974200000|2024-08-29 23:30:00|8.49|6.49|8.51|6.51|8.51|6.51|8.49|6.49|0
1724974500000|2024-08-29 23:35:00|8.5|6.5|8.52|6.52|8.52|6.52|8.5|6.5|0
1724974800000|2024-08-29 23:40:00|8.51|6.51|8.51|6.51|8.52|6.52|8.5|6.5|0
1724975100000|2024-08-29 23:45:00|8.5|6.5|8.48|6.48|8.52|6.52|8.48|6.48|0
1724975400000|2024-08-29 23:50:00|8.49|6.49|8.51|6.51|8.52|6.52|8.48|6.48|0
1724975700000|2024-08-29 23:55:00|8.5|6.5|8.51|6.51|8.51|6.51|8.5|6.5|0
1724976000000|2024-08-30 00:00:00|8.5|6.5|8.56|6.56|8.57|6.57|8.5|6.5|0
1724976300000|2024-08-30 00:05:00|8.57|6.57|8.6|6.6|8.62|6.62|8.56|6.56|0
1724976600000|2024-08-30 00:10:00|8.61|6.61|8.62|6.62|8.62|6.62|8.59|6.59|0
1724976900000|2024-08-30 00:15:00|8.51|6.71|8.49|6.69|8.51|6.71|8.48|6.68|0
1724977200000|2024-08-30 00:20:00|8.48|6.68|8.46|6.66|8.49|6.69|8.46|6.66|0
1724977500000|2024-08-30 00:25:00|8.45|6.65|8.38|6.58|8.46|6.66|8.38|6.58|0
1724977800000|2024-08-30 00:30:00|8.39|6.59|8.37|6.57|8.39|6.59|8.34|6.54|0
1724978100000|2024-08-30 00:35:00|8.36|6.56|8.36|6.56|8.37|6.57|8.34|6.54|0
1724978400000|2024-08-30 00:40:00|8.35|6.55|8.35|6.55|8.36|6.56|8.35|6.55|0
1724978700000|2024-08-30 00:45:00|8.36|6.56|8.36|6.56|8.37|6.57|8.35|6.55|0
1724979000000|2024-08-30 00:50:00|8.35|6.55|8.36|6.56|8.36|6.56|8.35|6.55|0
1724979300000|2024-08-30 00:55:00|8.35|6.55|8.35|6.55|8.36|6.56|8.33|6.53|0
1724979600000|2024-08-30 01:00:00|8.34|6.54|8.31|6.51|8.34|6.54|8.31|6.51|0
1724979900000|2024-08-30 01:05:00|8.33|6.53|8.34|6.54|8.34|6.54|8.32|6.52|0
1724980200000|2024-08-30 01:10:00|8.35|6.55|8.35|6.55|8.35|6.55|8.34|6.54|0
1724980500000|2024-08-30 01:15:00|8.36|6.56|8.37|6.57|8.38|6.58|8.35|6.55|0
1724980800000|2024-08-30 01:20:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1724981100000|2024-08-30 01:25:00|8.39|6.59|8.4|6.6|8.4|6.6|8.39|6.59|0
1724981400000|2024-08-30 01:30:00|8.39|6.59|8.37|6.57|8.4|6.6|8.36|6.56|0
1724981700000|2024-08-30 01:35:00|8.36|6.56|8.34|6.54|8.37|6.57|8.34|6.54|0
1724982000000|2024-08-30 01:40:00|8.33|6.53|8.34|6.54|8.35|6.55|8.33|6.53|0
1724982300000|2024-08-30 01:45:00|8.35|6.55|8.35|6.55|8.35|6.55|8.32|6.52|0
1724982600000|2024-08-30 01:50:00|8.34|6.54|8.34|6.54|8.35|6.55|8.33|6.53|0
1724982900000|2024-08-30 01:55:00|8.35|6.55|8.37|6.57|8.37|6.57|8.34|6.54|0
1724983200000|2024-08-30 02:00:00|8.36|6.56|8.33|6.53|8.37|6.57|8.32|6.52|0
1724983500000|2024-08-30 02:05:00|8.34|6.54|8.35|6.55|8.36|6.56|8.34|6.54|0
1724983800000|2024-08-30 02:10:00|8.36|6.56|8.34|6.54|8.36|6.56|8.33|6.53|0
1724984100000|2024-08-30 02:15:00|8.35|6.55|8.33|6.53|8.35|6.55|8.33|6.53|0
1724984400000|2024-08-30 02:20:00|8.32|6.52|8.3|6.5|8.33|6.53|8.3|6.5|0
1724984700000|2024-08-30 02:25:00|8.29|6.49|8.28|6.48|8.3|6.5|8.28|6.48|0
1724985000000|2024-08-30 02:30:00|8.29|6.49|8.27|6.47|8.29|6.49|8.26|6.46|0
1724985300000|2024-08-30 02:35:00|8.28|6.48|8.27|6.47|8.28|6.48|8.26|6.46|0
1724985600000|2024-08-30 02:40:00|8.28|6.48|8.27|6.47|8.28|6.48|8.26|6.46|0
1724985900000|2024-08-30 02:45:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1724986200000|2024-08-30 02:50:00|8.27|6.47|8.27|6.47|8.27|6.47|8.27|6.47|0
1724986500000|2024-08-30 02:55:00|8.28|6.48|8.25|6.45|8.28|6.48|8.25|6.45|0
1724986800000|2024-08-30 03:00:00|8.26|6.46|8.27|6.47|8.28|6.48|8.26|6.46|0
1724987100000|2024-08-30 03:05:00|8.28|6.48|8.31|6.51|8.31|6.51|8.28|6.48|0
1724987400000|2024-08-30 03:10:00|8.3|6.5|8.31|6.51|8.32|6.52|8.3|6.5|0
1724987700000|2024-08-30 03:15:00|8.32|6.52|8.32|6.52|8.32|6.52|8.31|6.51|0
1724988000000|2024-08-30 03:20:00|8.31|6.51|8.33|6.53|8.33|6.53|8.31|6.51|0
1724988300000|2024-08-30 03:25:00|8.32|6.52|8.32|6.52|8.32|6.52|8.31|6.51|0
1724988600000|2024-08-30 03:30:00|8.31|6.51|8.31|6.51|8.32|6.52|8.31|6.51|0
1724988900000|2024-08-30 03:35:00|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1724989200000|2024-08-30 03:40:00|8.34|6.54|8.33|6.53|8.36|6.56|8.33|6.53|0
1724989500000|2024-08-30 03:45:00|8.34|6.54|8.32|6.52|8.34|6.54|8.31|6.51|0
1724989800000|2024-08-30 03:50:00|8.31|6.51|8.31|6.51|8.32|6.52|8.3|6.5|0
1724990100000|2024-08-30 03:55:00|8.32|6.52|8.3|6.5|8.32|6.52|8.3|6.5|0
1724990400000|2024-08-30 04:00:00|8.29|6.49|8.32|6.52|8.33|6.53|8.29|6.49|0
1724990700000|2024-08-30 04:05:00|8.31|6.51|8.32|6.52|8.32|6.52|8.31|6.51|0
1724991000000|2024-08-30 04:10:00|8.31|6.51|8.32|6.52|8.33|6.53|8.31|6.51|0
1724991300000|2024-08-30 04:15:00|8.33|6.53|8.33|6.53|8.34|6.54|8.32|6.52|0
1724991600000|2024-08-30 04:20:00|8.32|6.52|8.32|6.52|8.33|6.53|8.32|6.52|0
1724991900000|2024-08-30 04:25:00|8.33|6.53|8.34|6.54|8.34|6.54|8.31|6.51|0
1724992200000|2024-08-30 04:30:00|8.33|6.53|8.31|6.51|8.34|6.54|8.31|6.51|0
1724992500000|2024-08-30 04:35:00|8.3|6.5|8.29|6.49|8.31|6.51|8.29|6.49|0
1724992800000|2024-08-30 04:40:00|8.28|6.48|8.27|6.47|8.29|6.49|8.27|6.47|0
1724993100000|2024-08-30 04:45:00|8.26|6.46|8.26|6.46|8.26|6.46|8.25|6.45|0
1724993400000|2024-08-30 04:50:00|8.25|6.45|8.27|6.47|8.27|6.47|8.25|6.45|0
1724993700000|2024-08-30 04:55:00|8.26|6.46|8.26|6.46|8.27|6.47|8.26|6.46|0
1724994000000|2024-08-30 05:00:00|8.27|6.47|8.26|6.46|8.28|6.48|8.26|6.46|0
1724994300000|2024-08-30 05:05:00|8.27|6.47|8.27|6.47|8.28|6.48|8.26|6.46|0
1724994600000|2024-08-30 05:10:00|8.26|6.46|8.27|6.47|8.28|6.48|8.26|6.46|0
1724994900000|2024-08-30 05:15:00|8.28|6.48|8.27|6.47|8.28|6.48|8.27|6.47|0
1724995200000|2024-08-30 05:20:00|8.28|6.48|8.28|6.48|8.29|6.49|8.28|6.48|0
1724995500000|2024-08-30 05:25:00|8.29|6.49|8.28|6.48|8.29|6.49|8.26|6.46|0
1724995800000|2024-08-30 05:30:00|8.27|6.47|8.28|6.48|8.28|6.48|8.27|6.47|0
1724996100000|2024-08-30 05:35:00|8.27|6.47|8.23|6.43|8.27|6.47|8.23|6.43|0
1724996400000|2024-08-30 05:40:00|8.22|6.42|8.21|6.41|8.24|6.44|8.21|6.41|0
1724996700000|2024-08-30 05:45:00|8.2|6.4|8.22|6.42|8.22|6.42|8.2|6.4|0
1724997000000|2024-08-30 05:50:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1724997300000|2024-08-30 05:55:00|8.2|6.4|8.27|6.47|8.28|6.48|8.2|6.4|0
1724997600000|2024-08-30 06:00:00|8.25|6.45|8.23|6.43|8.28|6.48|8.23|6.43|0
1724997900000|2024-08-30 06:05:00|8.22|6.42|8.2|6.4|8.23|6.43|8.19|6.39|0
1724998200000|2024-08-30 06:10:00|8.19|6.39|8.19|6.39|8.22|6.42|8.19|6.39|0
1724998500000|2024-08-30 06:15:00|8.2|6.4|8.27|6.47|8.34|6.54|8.19|6.39|0
1724998800000|2024-08-30 06:20:00|8.28|6.48|8.28|6.48|8.29|6.49|8.27|6.47|0
1724999100000|2024-08-30 06:25:00|8.27|6.47|8.28|6.48|8.28|6.48|8.27|6.47|0
1724999400000|2024-08-30 06:30:00|8.27|6.47|8.27|6.47|8.27|6.47|8.26|6.46|0
1724999700000|2024-08-30 06:35:00|8.26|6.46|8.3|6.5|8.31|6.51|8.26|6.46|0
1725000000000|2024-08-30 06:40:00|8.31|6.51|8.28|6.48|8.31|6.51|8.27|6.47|0
1725000300000|2024-08-30 06:45:00|8.29|6.49|8.31|6.51|8.31|6.51|8.27|6.47|0
1725000600000|2024-08-30 06:50:00|8.32|6.52|8.3|6.5|8.32|6.52|8.29|6.49|0
1725000900000|2024-08-30 06:55:00|8.29|6.49|8.32|6.52|8.32|6.52|8.29|6.49|0
1725001200000|2024-08-30 07:00:00|8.3|6.5|8.31|6.51|8.31|6.51|8.29|6.49|0
1725001500000|2024-08-30 07:05:00|8.3|6.5|8.32|6.52|8.33|6.53|8.28|6.48|0
1725001800000|2024-08-30 07:10:00|8.33|6.53|8.31|6.51|8.34|6.54|8.31|6.51|0
1725002100000|2024-08-30 07:15:00|8.3|6.5|8.26|6.46|8.31|6.51|8.25|6.45|0
1725002400000|2024-08-30 07:20:00|8.27|6.47|8.27|6.47|8.28|6.48|8.26|6.46|0
1725002700000|2024-08-30 07:25:00|8.28|6.48|8.23|6.43|8.28|6.48|8.23|6.43|0
1725003000000|2024-08-30 07:30:00|8.22|6.42|8.19|6.39|8.23|6.43|8.18|6.38|0
1725003300000|2024-08-30 07:35:00|8.18|6.38|8.15|6.35|8.2|6.4|8.15|6.35|0
1725003600000|2024-08-30 07:40:00|8.16|6.36|8.11|6.31|8.17|6.37|8.1|6.3|0
1725003900000|2024-08-30 07:45:00|8.1|6.3|8.15|6.35|8.16|6.36|8.1|6.3|0
1725004200000|2024-08-30 07:50:00|8.16|6.36|8.15|6.35|8.18|6.38|8.14|6.34|0
1725004500000|2024-08-30 07:55:00|8.14|6.34|8.15|6.35|8.15|6.35|8.12|6.32|0
1725004800000|2024-08-30 08:00:00|8.14|6.34|8.15|6.35|8.16|6.36|8.12|6.32|0
1725005100000|2024-08-30 08:05:00|8.14|6.34|8.16|6.36|8.17|6.37|8.12|6.32|0
1725005400000|2024-08-30 08:10:00|8.15|6.35|8.13|6.33|8.15|6.35|8.13|6.33|0
1725005700000|2024-08-30 08:15:00|8.14|6.34|8.13|6.33|8.15|6.35|8.11|6.31|0
1725006000000|2024-08-30 08:20:00|8.14|6.34|8.25|6.45|8.25|6.45|8.13|6.33|0
1725006300000|2024-08-30 08:25:00|8.24|6.44|8.23|6.43|8.25|6.45|8.22|6.42|0
1725006600000|2024-08-30 08:30:00|8.24|6.44|8.23|6.43|8.25|6.45|8.22|6.42|0
1725006900000|2024-08-30 08:35:00|8.24|6.44|8.23|6.43|8.25|6.45|8.21|6.41|0
1725007200000|2024-08-30 08:40:00|8.24|6.44|8.23|6.43|8.24|6.44|8.22|6.42|0
1725007500000|2024-08-30 08:45:00|8.22|6.42|8.23|6.43|8.24|6.44|8.2|6.4|0
1725007800000|2024-08-30 08:50:00|8.22|6.42|8.24|6.44|8.26|6.46|8.22|6.42|0
1725008100000|2024-08-30 08:55:00|8.25|6.45|8.25|6.45|8.27|6.47|8.25|6.45|0
1725008400000|2024-08-30 09:00:00|8.26|6.46|8.24|6.44|8.26|6.46|8.23|6.43|0
1725008700000|2024-08-30 09:05:00|8.25|6.45|8.24|6.44|8.26|6.46|8.24|6.44|0
1725009000000|2024-08-30 09:10:00|8.25|6.45|8.22|6.42|8.25|6.45|8.22|6.42|0
1725009300000|2024-08-30 09:15:00|8.11|6.31|8.13|6.33|8.13|6.33|8.11|6.31|0
1725009600000|2024-08-30 09:20:00|8.12|6.32|8.15|6.35|8.15|6.35|8.12|6.32|0
1725009900000|2024-08-30 09:25:00|8.14|6.34|8.13|6.33|8.15|6.35|8.12|6.32|0
1725010200000|2024-08-30 09:30:00|8.14|6.34|8.15|6.35|8.16|6.36|8.14|6.34|0
1725010500000|2024-08-30 09:35:00|8.16|6.36|8.13|6.33|8.16|6.36|8.13|6.33|0
1725010800000|2024-08-30 09:40:00|8.14|6.34|8.13|6.33|8.14|6.34|8.13|6.33|0
1725011100000|2024-08-30 09:45:00|8.12|6.32|8.12|6.32|8.12|6.32|8.12|6.32|0
1725011400000|2024-08-30 09:50:00|8.13|6.33|8.12|6.32|8.13|6.33|8.11|6.31|0
1725011700000|2024-08-30 09:55:00|8.11|6.31|8.1|6.3|8.12|6.32|8.1|6.3|0
1725012000000|2024-08-30 10:00:00|8.11|6.31|8.12|6.32|8.13|6.33|8.11|6.31|0
1725012300000|2024-08-30 10:05:00|8.11|6.31|8.12|6.32|8.13|6.33|8.11|6.31|0
1725012600000|2024-08-30 10:10:00|8.13|6.33|8.12|6.32|8.13|6.33|8.11|6.31|0
1725012900000|2024-08-30 10:15:00|8.13|6.33|8.14|6.34|8.15|6.35|8.13|6.33|0
1725013200000|2024-08-30 10:20:00|8.13|6.33|8.14|6.34|8.15|6.35|8.13|6.33|0
1725013500000|2024-08-30 10:25:00|8.15|6.35|8.14|6.34|8.16|6.36|8.14|6.34|0
1725013800000|2024-08-30 10:30:00|8.15|6.35|8.18|6.38|8.18|6.38|8.14|6.34|0
1725014100000|2024-08-30 10:35:00|8.19|6.39|8.19|6.39|8.2|6.4|8.18|6.38|0
1725014400000|2024-08-30 10:40:00|8.18|6.38|8.15|6.35|8.18|6.38|8.15|6.35|0
1725014700000|2024-08-30 10:45:00|8.14|6.34|8.14|6.34|8.16|6.36|8.14|6.34|0
1725015000000|2024-08-30 10:50:00|8.13|6.33|8.1|6.3|8.14|6.34|8.09|6.29|0
1725015300000|2024-08-30 10:55:00|8.09|6.29|8.04|6.24|8.1|6.3|8.04|6.24|0
1725015600000|2024-08-30 11:00:00|8.05|6.25|8.06|6.26|8.07|6.27|8.03|6.23|0
1725015900000|2024-08-30 11:05:00|8.05|6.25|8.07|6.27|8.09|6.29|8.05|6.25|0
1725016200000|2024-08-30 11:10:00|8.08|6.28|8.09|6.29|8.1|6.3|8.07|6.27|0
1725016500000|2024-08-30 11:15:00|8.08|6.28|8.06|6.26|8.09|6.29|8.05|6.25|0
1725016800000|2024-08-30 11:20:00|8.07|6.27|8.08|6.28|8.09|6.29|8.06|6.26|0
1725017100000|2024-08-30 11:25:00|8.07|6.27|8.08|6.28|8.09|6.29|8.07|6.27|0
1725017400000|2024-08-30 11:30:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1725017700000|2024-08-30 11:35:00|8.06|6.26|8.07|6.27|8.08|6.28|8.05|6.25|0
1725018000000|2024-08-30 11:40:00|8.08|6.28|8.16|6.36|8.16|6.36|8.07|6.27|0
1725018300000|2024-08-30 11:45:00|8.15|6.35|8.11|6.31|8.16|6.36|8.11|6.31|0
1725018600000|2024-08-30 11:50:00|8.12|6.32|8.1|6.3|8.12|6.32|8.09|6.29|0
1725018900000|2024-08-30 11:55:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1725019200000|2024-08-30 12:00:00|8.09|6.29|8.05|6.25|8.09|6.29|8.05|6.25|0
1725019500000|2024-08-30 12:05:00|8.04|6.24|8.05|6.25|8.05|6.25|8.03|6.23|0
1725019800000|2024-08-30 12:10:00|8.04|6.24|8.04|6.24|8.05|6.25|8.02|6.22|0
1725020100000|2024-08-30 12:15:00|8.03|6.23|8.01|6.21|8.04|6.24|8|6.2|0
1725020400000|2024-08-30 12:20:00|8|6.2|8.05|6.25|8.05|6.25|8|6.2|0
1725020700000|2024-08-30 12:25:00|8.04|6.24|8.04|6.24|8.04|6.24|8.01|6.21|0
1725021000000|2024-08-30 12:30:00|8.03|6.23|8.22|6.42|8.22|6.42|7.99|6.19|0
1725021300000|2024-08-30 12:35:00|8.21|6.41|8.22|6.42|8.3|6.5|8.21|6.41|0
1725021600000|2024-08-30 12:40:00|8.23|6.43|8.22|6.42|8.23|6.43|8.15|6.35|0
1725021900000|2024-08-30 12:45:00|8.21|6.41|8.26|6.46|8.28|6.48|8.21|6.41|0
1725022200000|2024-08-30 12:50:00|8.27|6.47|8.16|6.36|8.3|6.5|8.14|6.34|0
1725022500000|2024-08-30 12:55:00|8.17|6.37|8.17|6.37|8.19|6.39|8.14|6.34|0
1725022800000|2024-08-30 13:00:00|8.18|6.38|8.19|6.39|8.2|6.4|8.15|6.35|0
1725023100000|2024-08-30 13:05:00|8.2|6.4|8.14|6.34|8.2|6.4|8.13|6.33|0
1725023400000|2024-08-30 13:10:00|8.13|6.33|8.13|6.33|8.14|6.34|8.11|6.31|0
1725023700000|2024-08-30 13:15:00|8.12|6.32|8.09|6.29|8.13|6.33|8.08|6.28|0
1725024000000|2024-08-30 13:20:00|8.08|6.28|8.1|6.3|8.1|6.3|8.07|6.27|0
1725024300000|2024-08-30 13:25:00|8.09|6.29|8.12|6.32|8.13|6.33|8.06|6.26|0
1725024600000|2024-08-30 13:30:00|8.11|6.31|8.03|6.23|8.14|6.34|8.01|6.21|0
1725024900000|2024-08-30 13:35:00|8.04|6.24|7.98|6.18|8.07|6.27|7.96|6.16|0
1725025200000|2024-08-30 13:40:00|8|6.2|7.98|6.18|8|6.2|7.92|6.12|0
1725025500000|2024-08-30 13:45:00|7.97|6.17|8.19|6.39|8.24|6.44|7.94|6.14|0
1725025800000|2024-08-30 13:50:00|8.18|6.38|8.08|6.28|8.26|6.46|8.04|6.24|0
1725026100000|2024-08-30 13:55:00|8.09|6.29|8.06|6.26|8.15|6.35|8.04|6.24|0
1725026400000|2024-08-30 14:00:00|8.03|6.23|8.01|6.21|8.05|6.25|7.97|6.17|0
1725026700000|2024-08-30 14:05:00|8.02|6.22|8.07|6.27|8.09|6.29|8.02|6.22|0
1725027000000|2024-08-30 14:10:00|8.06|6.26|8.06|6.26|8.07|6.27|8|6.2|0
1725027300000|2024-08-30 14:15:00|8.07|6.27|8.06|6.26|8.12|6.32|8.03|6.23|0
1725027600000|2024-08-30 14:20:00|8.08|6.28|8.14|6.34|8.16|6.36|8.06|6.26|0
1725027900000|2024-08-30 14:25:00|8.13|6.33|8.13|6.33|8.22|6.42|8.1|6.3|0
1725028200000|2024-08-30 14:30:00|8.12|6.32|8.11|6.31|8.14|6.34|8.08|6.28|0
1725028500000|2024-08-30 14:35:00|8.1|6.3|8.06|6.26|8.11|6.31|8.04|6.24|0
1725028800000|2024-08-30 14:40:00|8.07|6.27|8.14|6.34|8.18|6.38|7.98|6.18|0
1725029100000|2024-08-30 14:45:00|8.15|6.35|8.03|6.23|8.21|6.41|8.03|6.23|0
1725029400000|2024-08-30 14:50:00|8.04|6.24|8.15|6.35|8.16|6.36|8.02|6.22|0
1725029700000|2024-08-30 14:55:00|8.16|6.36|8.33|6.53|8.33|6.53|8.12|6.32|0
1725030000000|2024-08-30 15:00:00|8.38|6.58|8.27|6.47|8.4|6.6|8.25|6.45|0
1725030300000|2024-08-30 15:05:00|8.26|6.46|8.28|6.48|8.31|6.51|8.25|6.45|0
1725030600000|2024-08-30 15:10:00|8.27|6.47|7.92|6.12|8.31|6.51|7.91|6.11|0
1725030900000|2024-08-30 15:15:00|7.91|6.11|8.19|6.39|8.47|6.67|7.91|6.11|0
1725031200000|2024-08-30 15:20:00|8.2|6.4|8.11|6.31|8.26|6.46|7.71|5.91|0
1725031500000|2024-08-30 15:25:00|8.12|6.32|8.11|6.31|8.13|6.33|8.09|6.29|0
1725031800000|2024-08-30 15:30:00|8.12|6.32|8.19|6.39|8.3|6.5|8.1|6.3|0
1725032100000|2024-08-30 15:35:00|8.21|6.41|8.19|6.39|8.21|6.41|8.14|6.34|0
1725032400000|2024-08-30 15:40:00|8.18|6.38|8.17|6.37|8.19|6.39|8.14|6.34|0
1725032700000|2024-08-30 15:45:00|8.16|6.36|8.19|6.39|8.2|6.4|8.13|6.33|0
1725033000000|2024-08-30 15:50:00|8.18|6.38|8.11|6.31|8.19|6.39|8.09|6.29|0
1725033300000|2024-08-30 15:55:00|8.1|6.3|8.12|6.32|8.17|6.37|8.08|6.28|0
1725033600000|2024-08-30 16:00:00|8.13|6.33|8.13|6.33|8.26|6.46|8.13|6.33|0
1725033900000|2024-08-30 16:05:00|8.12|6.32|8.07|6.27|8.13|6.33|8.06|6.26|0
1725034200000|2024-08-30 16:10:00|8.08|6.28|8.09|6.29|8.12|6.32|8.04|6.24|0
1725034500000|2024-08-30 16:15:00|8.1|6.3|8.15|6.35|8.16|6.36|8.07|6.27|0
1725034800000|2024-08-30 16:20:00|8.14|6.34|8.16|6.36|8.18|6.38|8.13|6.33|0
1725035100000|2024-08-30 16:25:00|8.18|6.38|8.29|6.49|8.31|6.51|8.15|6.35|0
1725035400000|2024-08-30 16:30:00|8.28|6.48|8.87|7.07|8.88|7.08|8.05|6.25|0
1725035700000|2024-08-30 16:35:00|8.88|7.08|8.82|7.02|8.95|7.15|8.82|7.02|0
1725036000000|2024-08-30 16:40:00|8.84|7.04|8.8|7|8.87|7.07|8.79|6.99|0
1725036300000|2024-08-30 16:45:00|8.81|7.01|8.74|6.99|8.82|7.05|8.73|6.98|0
1725036600000|2024-08-30 16:50:00|8.72|6.97|8.64|6.89|8.73|6.98|8.62|6.87|0
1725036900000|2024-08-30 16:55:00|8.63|6.88|8.58|6.83|8.65|6.9|8.55|6.8|0
1725037200000|2024-08-30 17:00:00|8.57|6.82|8.49|6.74|8.59|6.84|8.45|6.7|0
1725037500000|2024-08-30 17:05:00|8.5|6.75|8.69|6.94|8.89|7.14|8.49|6.74|0
1725037800000|2024-08-30 17:10:00|8.68|6.93|8.64|6.89|8.69|6.94|8.63|6.88|0
1725038100000|2024-08-30 17:15:00|8.63|6.88|8.73|6.98|8.74|6.99|8.62|6.87|0
1725038400000|2024-08-30 17:20:00|8.72|6.97|8.77|7.02|8.8|7.05|8.69|6.94|0
1725038700000|2024-08-30 17:25:00|8.76|7.01|8.74|6.99|8.76|7.01|8.71|6.96|0
1725039000000|2024-08-30 17:30:00|8.73|6.98|8.72|6.97|8.75|7|8.68|6.93|0
1725039300000|2024-08-30 17:35:00|8.73|6.98|8.72|6.97|8.73|6.98|8.67|6.92|0
1725039600000|2024-08-30 17:40:00|8.73|6.98|8.71|6.96|8.73|6.98|8.67|6.92|0
1725039900000|2024-08-30 17:45:00|8.72|6.97|8.58|6.83|8.73|6.98|8.55|6.8|0
1725040200000|2024-08-30 17:50:00|8.59|6.84|8.54|6.79|8.59|6.84|8.54|6.79|0
1725040500000|2024-08-30 17:55:00|8.53|6.78|8.61|6.86|8.63|6.88|8.53|6.78|0
1725040800000|2024-08-30 18:00:00|8.6|6.85|8.59|6.84|8.65|6.9|8.55|6.8|0
1725041100000|2024-08-30 18:05:00|8.58|6.83|8.51|6.76|8.59|6.84|8.51|6.76|0
1725041400000|2024-08-30 18:10:00|8.52|6.77|8.5|6.75|8.54|6.79|8.48|6.73|0
1725041700000|2024-08-30 18:15:00|8.49|6.74|8.48|6.73|8.5|6.75|8.47|6.72|0
1725042000000|2024-08-30 18:20:00|8.49|6.74|8.48|6.73|8.49|6.74|8.44|6.69|0
1725042300000|2024-08-30 18:25:00|8.47|6.72|8.47|6.72|8.48|6.73|8.4|6.65|0
1725042600000|2024-08-30 18:30:00|8.46|6.71|8.43|6.68|8.47|6.72|8.42|6.67|0
1725042900000|2024-08-30 18:35:00|8.42|6.67|8.38|6.63|8.43|6.68|8.36|6.61|0
1725043200000|2024-08-30 18:40:00|8.37|6.62|8.37|6.62|8.39|6.64|8.33|6.58|0
1725043500000|2024-08-30 18:45:00|8.36|6.61|8.32|6.57|8.37|6.62|8.32|6.57|0
1725043800000|2024-08-30 18:50:00|8.31|6.56|8.3|6.55|8.32|6.57|8.25|6.5|0
1725044100000|2024-08-30 18:55:00|8.31|6.56|8.29|6.54|8.33|6.58|8.29|6.54|0
1725044400000|2024-08-30 19:00:00|8.3|6.55|8.3|6.55|8.31|6.56|8.26|6.51|0
1725044700000|2024-08-30 19:05:00|8.31|6.56|8.28|6.53|8.31|6.56|8.26|6.51|0
1725045000000|2024-08-30 19:10:00|8.29|6.54|8.31|6.56|8.36|6.61|8.26|6.51|0
1725045300000|2024-08-30 19:15:00|8.32|6.57|8.27|6.52|8.33|6.58|8.27|6.52|0
1725045600000|2024-08-30 19:20:00|8.26|6.51|8.16|6.41|8.26|6.51|8.14|6.39|0
1725045900000|2024-08-30 19:25:00|8.18|6.43|8.52|6.77|8.64|6.89|8.09|6.34|0
1725046200000|2024-08-30 19:30:00|8.51|6.76|8.59|6.84|8.61|6.86|8.48|6.73|0
1725046500000|2024-08-30 19:35:00|8.58|6.83|8.51|6.76|8.58|6.83|8.51|6.76|0
1725046800000|2024-08-30 19:40:00|8.52|6.77|8.53|6.78|8.55|6.8|8.47|6.72|0
1725047100000|2024-08-30 19:45:00|8.54|6.79|8.48|6.73|8.55|6.8|8.48|6.73|0
1725047400000|2024-08-30 19:50:00|8.43|6.68|8.25|6.5|8.43|6.68|8.2|6.45|0
1725047700000|2024-08-30 19:55:00|8.23|6.48|8.21|6.46|8.23|6.48|8.14|6.39|0
1725048000000|2024-08-30 20:00:00|8.2|6.45|8.25|6.5|8.3|6.55|8.18|6.43|0
1725048300000|2024-08-30 20:05:00|8.24|6.49|8.23|6.48|8.25|6.5|8.2|6.45|0
1725048600000|2024-08-30 20:10:00|8.24|6.49|8.29|6.54|8.3|6.55|8.23|6.48|0
1725237300000|2024-09-02 00:35:00|8.06|6.31|8.06|6.31|8.06|6.31|8.05|6.3|0
1725237600000|2024-09-02 00:40:00|8.05|6.3|8.06|6.31|8.07|6.32|8.05|6.3|0
1725237900000|2024-09-02 00:45:00|8.05|6.3|8.04|6.29|8.05|6.3|8.04|6.29|0
1725238200000|2024-09-02 00:50:00|8.03|6.28|8.02|6.27|8.03|6.28|8.02|6.27|0
1725238500000|2024-09-02 00:55:00|8.03|6.28|8.04|6.29|8.04|6.29|8.01|6.26|0
1725238800000|2024-09-02 01:00:00|8.03|6.28|8.03|6.28|8.03|6.28|8.01|6.26|0
1725239100000|2024-09-02 01:05:00|8.02|6.27|8|6.25|8.03|6.28|8|6.25|0
1725239400000|2024-09-02 01:10:00|7.99|6.24|8|6.25|8.01|6.26|7.99|6.24|0
1725240000000|2024-09-02 01:20:00|7.99|6.24|7.99|6.24|8|6.25|7.98|6.23|0
1725240300000|2024-09-02 01:25:00|7.98|6.23|7.99|6.24|7.99|6.24|7.98|6.23|0
1725240600000|2024-09-02 01:30:00|7.98|6.23|7.98|6.23|7.99|6.24|7.97|6.22|0
1725240900000|2024-09-02 01:35:00|7.99|6.24|7.98|6.23|7.99|6.24|7.98|6.23|0
1725241200000|2024-09-02 01:40:00|7.99|6.24|8|6.25|8|6.25|7.98|6.23|0
1725241500000|2024-09-02 01:45:00|7.99|6.24|7.98|6.23|8|6.25|7.97|6.22|0
1725241800000|2024-09-02 01:50:00|7.99|6.24|7.99|6.24|8|6.25|7.99|6.24|0
1725242100000|2024-09-02 01:55:00|7.98|6.23|7.98|6.23|7.98|6.23|7.98|6.23|0
1725242400000|2024-09-02 02:00:00|7.99|6.24|8.02|6.27|8.03|6.28|7.99|6.24|0
1725242700000|2024-09-02 02:05:00|8.03|6.28|8.02|6.27|8.04|6.29|8.02|6.27|0
1725243000000|2024-09-02 02:10:00|8.03|6.28|8.05|6.3|8.06|6.31|8.03|6.28|0
1725243300000|2024-09-02 02:15:00|8.06|6.31|8.07|6.32|8.07|6.32|8.05|6.3|0
1725243600000|2024-09-02 02:20:00|8.06|6.31|8.07|6.32|8.08|6.33|8.06|6.31|0
1725244500000|2024-09-02 02:35:00|8.08|6.33|8.05|6.3|8.08|6.33|8.05|6.3|0
1725244800000|2024-09-02 02:40:00|8.06|6.31|8.04|6.29|8.06|6.31|8.04|6.29|0
1725245100000|2024-09-02 02:45:00|8.05|6.3|8.06|6.31|8.07|6.32|8.03|6.28|0
1725245400000|2024-09-02 02:50:00|8.07|6.32|8.06|6.31|8.07|6.32|8.05|6.3|0
1725245700000|2024-09-02 02:55:00|8.05|6.3|8.05|6.3|8.06|6.31|8.05|6.3|0
1725246000000|2024-09-02 03:00:00|8.06|6.31|8.05|6.3|8.07|6.32|8.05|6.3|0
1725246300000|2024-09-02 03:05:00|8.06|6.31|8.05|6.3|8.06|6.31|8.05|6.3|0
1725246600000|2024-09-02 03:10:00|8.06|6.31|8.05|6.3|8.06|6.31|8.05|6.3|0
1725246900000|2024-09-02 03:15:00|8.06|6.31|8.06|6.31|8.07|6.32|8.05|6.3|0
1725247500000|2024-09-02 03:25:00|8.07|6.32|8.05|6.3|8.07|6.32|8.04|6.29|0
1725247800000|2024-09-02 03:30:00|8.06|6.31|8.07|6.32|8.07|6.32|8.05|6.3|0
1725248100000|2024-09-02 03:35:00|8.06|6.31|8.09|6.34|8.1|6.35|8.06|6.31|0
1725248400000|2024-09-02 03:40:00|8.1|6.35|8.08|6.33|8.11|6.36|8.08|6.33|0
1725248700000|2024-09-02 03:45:00|8.09|6.34|8.06|6.31|8.09|6.34|8.06|6.31|0
1725249000000|2024-09-02 03:50:00|8.07|6.32|8.07|6.32|8.07|6.32|8.06|6.31|0
1725249300000|2024-09-02 03:55:00|8.06|6.31|8.06|6.31|8.07|6.32|8.06|6.31|0
1725249600000|2024-09-02 04:00:00|8.07|6.32|8.07|6.32|8.07|6.32|8.06|6.31|0
1725249900000|2024-09-02 04:05:00|8.08|6.33|8.07|6.32|8.08|6.33|8.07|6.32|0
1725250200000|2024-09-02 04:10:00|8.08|6.33|8.11|6.36|8.13|6.38|8.08|6.33|0
1725250500000|2024-09-02 04:15:00|8.12|6.37|8.08|6.33|8.12|6.37|8.08|6.33|0
1725250800000|2024-09-02 04:20:00|8.09|6.34|8.09|6.34|8.1|6.35|8.08|6.33|0
1725251100000|2024-09-02 04:25:00|8.08|6.33|8.07|6.32|8.09|6.34|8.07|6.32|0
1725251400000|2024-09-02 04:30:00|8.08|6.33|8.08|6.33|8.08|6.33|8.07|6.32|0
1725251700000|2024-09-02 04:35:00|8.09|6.34|8.08|6.33|8.09|6.34|8.08|6.33|0
1725252300000|2024-09-02 04:45:00|8.09|6.34|8.08|6.33|8.09|6.34|8.08|6.33|0
1725252600000|2024-09-02 04:50:00|8.07|6.32|8.07|6.32|8.08|6.33|8.07|6.32|0
1725252900000|2024-09-02 04:55:00|8.08|6.33|8.05|6.3|8.08|6.33|8.05|6.3|0
1725253200000|2024-09-02 05:00:00|8.06|6.31|8.04|6.29|8.06|6.31|8.04|6.29|0
1725253500000|2024-09-02 05:05:00|8.05|6.3|8.05|6.3|8.05|6.3|8.05|6.3|0
1725253800000|2024-09-02 05:10:00|8.06|6.31|8.06|6.31|8.06|6.31|8.06|6.31|0
1725254100000|2024-09-02 05:15:00|8.05|6.3|8.06|6.31|8.06|6.31|8.05|6.3|0
1725254400000|2024-09-02 05:20:00|8.05|6.3|8.03|6.28|8.05|6.3|8.03|6.28|0
1725254700000|2024-09-02 05:25:00|8.02|6.27|8.02|6.27|8.02|6.27|8.02|6.27|0
1725255000000|2024-09-02 05:30:00|8.01|6.26|8.02|6.27|8.02|6.27|8.01|6.26|0
1725255300000|2024-09-02 05:35:00|8.01|6.26|8|6.25|8.01|6.26|8|6.25|0
1725255600000|2024-09-02 05:40:00|7.99|6.24|8.01|6.26|8.01|6.26|7.99|6.24|0
1725255900000|2024-09-02 05:45:00|8|6.25|8.01|6.26|8.02|6.27|8|6.25|0
1725256200000|2024-09-02 05:50:00|8.02|6.27|8.01|6.26|8.02|6.27|8.01|6.26|0
1725256500000|2024-09-02 05:55:00|8.02|6.27|8.04|6.29|8.04|6.29|8.01|6.26|0
1725256800000|2024-09-02 06:00:00|8.05|6.3|8.03|6.28|8.06|6.31|8.02|6.27|0
1725257100000|2024-09-02 06:05:00|8.04|6.29|8.06|6.31|8.06|6.31|8.04|6.29|0
1725257400000|2024-09-02 06:10:00|8.07|6.32|8.08|6.33|8.1|6.35|8.07|6.32|0
1725257700000|2024-09-02 06:15:00|8.07|6.32|8.06|6.31|8.07|6.32|8.05|6.3|0
1725258000000|2024-09-02 06:20:00|8.07|6.32|8.07|6.32|8.07|6.32|8.06|6.31|0
1725258300000|2024-09-02 06:25:00|8.06|6.31|8.06|6.31|8.07|6.32|8.06|6.31|0
1725258600000|2024-09-02 06:30:00|8.07|6.32|8.09|6.34|8.09|6.34|8.07|6.32|0
1725258900000|2024-09-02 06:35:00|8.08|6.33|8.07|6.32|8.08|6.33|8.07|6.32|0
1725259200000|2024-09-02 06:40:00|8.06|6.31|8.07|6.32|8.09|6.34|8.06|6.31|0
1725259500000|2024-09-02 06:45:00|8.08|6.33|8.08|6.33|8.11|6.36|8.08|6.33|0
1725259800000|2024-09-02 06:50:00|8.09|6.34|8.07|6.32|8.09|6.34|8.07|6.32|0
1725260100000|2024-09-02 06:55:00|8.06|6.31|8.09|6.34|8.09|6.34|8.06|6.31|0
1725260400000|2024-09-02 07:00:00|8.08|6.33|8.09|6.34|8.12|6.37|8.08|6.33|0
1725260700000|2024-09-02 07:05:00|8.08|6.33|8.13|6.38|8.13|6.38|8.08|6.33|0
1725261000000|2024-09-02 07:10:00|8.14|6.39|8.15|6.4|8.17|6.42|8.14|6.39|0
1725261300000|2024-09-02 07:15:00|8.16|6.41|8.22|6.47|8.22|6.47|8.16|6.41|0
1725261600000|2024-09-02 07:20:00|8.23|6.48|8.24|6.49|8.25|6.5|8.21|6.46|0
1725261900000|2024-09-02 07:25:00|8.23|6.48|8.24|6.49|8.27|6.52|8.23|6.48|0
1725262200000|2024-09-02 07:30:00|8.26|6.51|8.21|6.46|8.27|6.52|8.21|6.46|0
1725262500000|2024-09-02 07:35:00|8.22|6.47|8.24|6.49|8.26|6.51|8.21|6.46|0
1725262800000|2024-09-02 07:40:00|8.25|6.5|8.22|6.47|8.25|6.5|8.22|6.47|0
1725263100000|2024-09-02 07:45:00|8.21|6.46|8.2|6.45|8.21|6.46|8.19|6.44|0
1725263400000|2024-09-02 07:50:00|8.19|6.44|8.16|6.41|8.19|6.44|8.15|6.4|0
1725263700000|2024-09-02 07:55:00|8.15|6.4|8.16|6.41|8.16|6.41|8.15|6.4|0
1725264000000|2024-09-02 08:00:00|8.15|6.4|8.15|6.4|8.16|6.41|8.11|6.36|0
1725264300000|2024-09-02 08:05:00|8.16|6.41|8.13|6.38|8.16|6.41|8.13|6.38|0
1725264600000|2024-09-02 08:10:00|8.14|6.39|8.13|6.38|8.15|6.4|8.13|6.38|0
1725264900000|2024-09-02 08:15:00|8.12|6.37|8.1|6.35|8.14|6.39|8.08|6.33|0
1725265200000|2024-09-02 08:20:00|8.11|6.36|8.08|6.33|8.12|6.37|8.08|6.33|0
1725265500000|2024-09-02 08:25:00|8.07|6.32|8.08|6.33|8.09|6.34|8.07|6.32|0
1725265800000|2024-09-02 08:30:00|8.07|6.32|8.05|6.3|8.07|6.32|8.04|6.29|0
1725266100000|2024-09-02 08:35:00|8.06|6.31|8.14|6.39|8.26|6.51|8.03|6.28|0
1725266400000|2024-09-02 08:40:00|8.15|6.4|8.12|6.37|8.15|6.4|8.1|6.35|0
1725266700000|2024-09-02 08:45:00|8.13|6.38|8.11|6.36|8.13|6.38|8.09|6.34|0
1725267000000|2024-09-02 08:50:00|8.12|6.37|8.13|6.38|8.14|6.39|8.11|6.36|0
1725267300000|2024-09-02 08:55:00|8.12|6.37|8.14|6.39|8.14|6.39|8.12|6.37|0
1725267600000|2024-09-02 09:00:00|8.13|6.38|8.14|6.39|8.15|6.4|8.12|6.37|0
1725267900000|2024-09-02 09:05:00|8.15|6.4|8.14|6.39|8.15|6.4|8.12|6.37|0
1725268200000|2024-09-02 09:10:00|8.13|6.38|8.14|6.39|8.15|6.4|8.13|6.38|0
1725268500000|2024-09-02 09:15:00|8.13|6.38|8.12|6.37|8.14|6.39|8.11|6.36|0
1725268800000|2024-09-02 09:20:00|8.11|6.36|8.11|6.36|8.12|6.37|8.11|6.36|0
1725269100000|2024-09-02 09:25:00|8.1|6.35|8.1|6.35|8.12|6.37|8.09|6.34|0
1725269400000|2024-09-02 09:30:00|8.11|6.36|8.1|6.35|8.11|6.36|8.09|6.34|0
1725269700000|2024-09-02 09:35:00|8.09|6.34|8.08|6.33|8.1|6.35|8.08|6.33|0
1725270000000|2024-09-02 09:40:00|8.07|6.32|8.07|6.32|8.08|6.33|8.07|6.32|0
1725270300000|2024-09-02 09:45:00|8.08|6.33|8.09|6.34|8.09|6.34|8.07|6.32|0
1725270600000|2024-09-02 09:50:00|8.08|6.33|8.08|6.33|8.09|6.34|8.07|6.32|0
1725270900000|2024-09-02 09:55:00|8.09|6.34|8.09|6.34|8.1|6.35|8.08|6.33|0
1725271200000|2024-09-02 10:00:00|8.08|6.33|8.1|6.35|8.1|6.35|8.08|6.33|0
1725271500000|2024-09-02 10:05:00|8.09|6.34|8.09|6.34|8.1|6.35|8.09|6.34|0
1725271800000|2024-09-02 10:10:00|8.1|6.35|8.34|6.59|8.35|6.6|8.09|6.34|0
1725272100000|2024-09-02 10:15:00|8.35|6.6|8.34|6.59|8.35|6.6|8.33|6.58|0
1725272400000|2024-09-02 10:20:00|8.33|6.58|8.32|6.57|8.33|6.58|8.32|6.57|0
1725272700000|2024-09-02 10:25:00|8.33|6.58|8.32|6.57|8.34|6.59|8.31|6.56|0
1725273000000|2024-09-02 10:30:00|8.33|6.58|8.32|6.57|8.33|6.58|8.31|6.56|0
1725273300000|2024-09-02 10:35:00|8.31|6.56|8.32|6.57|8.33|6.58|8.31|6.56|0
1725273600000|2024-09-02 10:40:00|8.31|6.56|8.3|6.55|8.33|6.58|8.3|6.55|0
1725273900000|2024-09-02 10:45:00|8.31|6.56|8.32|6.57|8.32|6.57|8.31|6.56|0
1725274200000|2024-09-02 10:50:00|8.31|6.56|8.32|6.57|8.32|6.57|8.31|6.56|0
1725274500000|2024-09-02 10:55:00|8.31|6.56|8.31|6.56|8.32|6.57|8.31|6.56|0
1725274800000|2024-09-02 11:00:00|8.3|6.55|8.3|6.55|8.31|6.56|8.29|6.54|0
1725275100000|2024-09-02 11:05:00|8.31|6.56|8.32|6.57|8.32|6.57|8.3|6.55|0
1725275400000|2024-09-02 11:10:00|8.33|6.58|8.32|6.57|8.33|6.58|8.32|6.57|0
1725275700000|2024-09-02 11:15:00|8.33|6.58|8.32|6.57|8.33|6.58|8.32|6.57|0
1725276000000|2024-09-02 11:20:00|8.33|6.58|8.32|6.57|8.33|6.58|8.32|6.57|0
1725276300000|2024-09-02 11:25:00|8.31|6.56|8.32|6.57|8.32|6.57|8.31|6.56|0
1725276600000|2024-09-02 11:30:00|8.33|6.58|8.31|6.56|8.33|6.58|8.31|6.56|0
1725276900000|2024-09-02 11:35:00|8.3|6.55|8.32|6.57|8.32|6.57|8.29|6.54|0
1725277200000|2024-09-02 11:40:00|8.31|6.56|8.31|6.56|8.31|6.56|8.3|6.55|0
1725277500000|2024-09-02 11:45:00|8.3|6.55|8.3|6.55|8.31|6.56|8.3|6.55|0
1725277800000|2024-09-02 11:50:00|8.29|6.54|8.28|6.53|8.29|6.54|8.27|6.52|0
1725278400000|2024-09-02 12:00:00|8.27|6.52|8.25|6.5|8.28|6.53|8.25|6.5|0
1725278700000|2024-09-02 12:05:00|8.26|6.51|8.26|6.51|8.26|6.51|8.24|6.49|0
1725279000000|2024-09-02 12:10:00|8.25|6.5|8.25|6.5|8.26|6.51|8.25|6.5|0
1725279300000|2024-09-02 12:15:00|8.24|6.49|8.23|6.48|8.25|6.5|8.23|6.48|0
1725279600000|2024-09-02 12:20:00|8.24|6.49|8.25|6.5|8.25|6.5|8.24|6.49|0
1725279900000|2024-09-02 12:25:00|8.24|6.49|8.23|6.48|8.24|6.49|8.23|6.48|0
1725280200000|2024-09-02 12:30:00|8.22|6.47|8.24|6.49|8.24|6.49|8.22|6.47|0
1725280500000|2024-09-02 12:35:00|8.25|6.5|8.24|6.49|8.25|6.5|8.24|6.49|0
1725280800000|2024-09-02 12:40:00|8.25|6.5|8.26|6.51|8.26|6.51|8.24|6.49|0
1725281100000|2024-09-02 12:45:00|8.25|6.5|8.23|6.48|8.26|6.51|8.23|6.48|0
1725281400000|2024-09-02 12:50:00|8.24|6.49|8.23|6.48|8.24|6.49|8.22|6.47|0
1725281700000|2024-09-02 12:55:00|8.24|6.49|8.24|6.49|8.24|6.49|8.23|6.48|0
1725282000000|2024-09-02 13:00:00|8.23|6.48|8.22|6.47|8.23|6.48|8.22|6.47|0
1725282300000|2024-09-02 13:05:00|8.23|6.48|8.23|6.48|8.23|6.48|8.22|6.47|0
1725282600000|2024-09-02 13:10:00|8.24|6.49|8.23|6.48|8.24|6.49|8.22|6.47|0
1725282900000|2024-09-02 13:15:00|8.22|6.47|8.22|6.47|8.22|6.47|8.21|6.46|0
1725283200000|2024-09-02 13:20:00|8.21|6.46|8.22|6.47|8.22|6.47|8.19|6.44|0
1725283500000|2024-09-02 13:25:00|8.23|6.48|8.23|6.48|8.24|6.49|8.22|6.47|0
1725283800000|2024-09-02 13:30:00|8.24|6.49|8.25|6.5|8.25|6.5|8.21|6.46|0
1725284100000|2024-09-02 13:35:00|8.26|6.51|8.21|6.46|8.26|6.51|8.21|6.46|0
1725284400000|2024-09-02 13:40:00|8.2|6.45|8.18|6.43|8.21|6.46|8.18|6.43|0
1725284700000|2024-09-02 13:45:00|8.17|6.42|8.2|6.45|8.2|6.45|8.17|6.42|0
1725285000000|2024-09-02 13:50:00|8.19|6.44|8.09|6.34|8.4|6.65|8.09|6.34|0
1725285300000|2024-09-02 13:55:00|8.08|6.33|8.12|6.37|8.12|6.37|8.08|6.33|0
1725285600000|2024-09-02 14:00:00|8.11|6.36|8.13|6.38|8.14|6.39|8.11|6.36|0
1725285900000|2024-09-02 14:05:00|8.14|6.39|8.15|6.4|8.16|6.41|8.14|6.39|0
1725286200000|2024-09-02 14:10:00|8.16|6.41|8.17|6.42|8.17|6.42|8.15|6.4|0
1725286500000|2024-09-02 14:15:00|8.18|6.43|8.18|6.43|8.19|6.44|8.16|6.41|0
1725286800000|2024-09-02 14:20:00|8.19|6.44|8.17|6.42|8.19|6.44|8.17|6.42|0
1725287100000|2024-09-02 14:25:00|8.16|6.41|8.13|6.38|8.17|6.42|8.13|6.38|0
1725287400000|2024-09-02 14:30:00|8.12|6.37|8.06|6.31|8.13|6.38|8.06|6.31|0
1725287700000|2024-09-02 14:35:00|8.05|6.3|8|6.25|8.05|6.3|7.99|6.24|0
1725288000000|2024-09-02 14:40:00|7.99|6.24|7.98|6.23|8.02|6.27|7.98|6.23|0
1725288300000|2024-09-02 14:45:00|7.97|6.22|7.99|6.24|8|6.25|7.97|6.22|0
1725288600000|2024-09-02 14:50:00|7.98|6.23|7.97|6.22|7.98|6.23|7.96|6.21|0
1725288900000|2024-09-02 14:55:00|7.98|6.23|7.98|6.23|7.99|6.24|7.97|6.22|0
1725289200000|2024-09-02 15:00:00|7.97|6.22|8|6.25|8.01|6.26|7.97|6.22|0
1725289500000|2024-09-02 15:05:00|7.99|6.24|7.97|6.22|8|6.25|7.97|6.22|0
1725289800000|2024-09-02 15:10:00|7.96|6.21|7.97|6.22|7.97|6.22|7.95|6.2|0
1725290100000|2024-09-02 15:15:00|7.96|6.21|7.97|6.22|7.97|6.22|7.96|6.21|0
1725290400000|2024-09-02 15:20:00|7.96|6.21|8|6.25|8|6.25|7.96|6.21|0
1725290700000|2024-09-02 15:25:00|8.01|6.26|8.04|6.29|8.04|6.29|8|6.25|0
1725291000000|2024-09-02 15:30:00|8.03|6.28|8.03|6.28|8.04|6.29|8.02|6.27|0
1725291300000|2024-09-02 15:35:00|8.02|6.27|8.02|6.27|8.03|6.28|8.02|6.27|0
1725291600000|2024-09-02 15:40:00|8.03|6.28|8.01|6.26|8.03|6.28|8.01|6.26|0
1725291900000|2024-09-02 15:45:00|8|6.25|8|6.25|8.01|6.26|8|6.25|0
1725292200000|2024-09-02 15:50:00|7.99|6.24|7.99|6.24|8|6.25|7.99|6.24|0
1725292500000|2024-09-02 15:55:00|7.98|6.23|7.99|6.24|7.99|6.24|7.98|6.23|0
1725292800000|2024-09-02 16:00:00|8|6.25|8|6.25|8|6.25|7.99|6.24|0
1725293100000|2024-09-02 16:05:00|7.99|6.24|8|6.25|8|6.25|7.99|6.24|0
1725293400000|2024-09-02 16:10:00|7.99|6.24|7.98|6.23|8|6.25|7.98|6.23|0
1725293700000|2024-09-02 16:15:00|7.99|6.24|8|6.25|8|6.25|7.99|6.24|0
1725294000000|2024-09-02 16:20:00|8.01|6.26|8|6.25|8.01|6.26|8|6.25|0
1725294300000|2024-09-02 16:25:00|8.01|6.26|8.01|6.26|8.01|6.26|8|6.25|0
1725294600000|2024-09-02 16:30:00|8.02|6.27|8|6.25|8.02|6.27|8|6.25|0
1725294900000|2024-09-02 16:35:00|8.01|6.26|7.99|6.24|8.01|6.26|7.99|6.24|0
1725295200000|2024-09-02 16:40:00|7.98|6.23|7.99|6.24|7.99|6.24|7.98|6.23|0
1725295500000|2024-09-02 16:45:00|7.98|6.23|8.01|6.26|8.01|6.26|7.98|6.23|0
1725295800000|2024-09-02 16:50:00|8.02|6.27|8.03|6.28|8.06|6.31|8.02|6.27|0
1725296100000|2024-09-02 16:55:00|8.04|6.29|7.97|6.22|8.04|6.29|7.95|6.2|0
1725296400000|2024-09-02 17:00:00|7.96|6.21|7.96|6.21|7.96|6.21|7.96|6.21|0
1725298500000|2024-09-02 17:35:00|7.95|6.2|7.95|6.2|7.95|6.2|7.95|6.2|0
1725302700000|2024-09-02 18:45:00|7.94|6.19|7.94|6.19|7.94|6.19|7.94|6.19|0
1725306900000|2024-09-02 19:55:00|7.93|6.18|7.93|6.18|7.93|6.18|7.93|6.18|0
1725308100000|2024-09-02 20:15:00|8.06|6.06|8.06|6.06|8.06|6.06|8.06|6.06|0
1725308700000|2024-09-02 20:25:00|8.05|6.05|8.05|6.05|8.05|6.05|8.05|6.05|0
1725312900000|2024-09-02 21:35:00|8.04|6.04|8.04|6.04|8.04|6.04|8.04|6.04|0
1725314100000|2024-09-02 21:55:00|8.05|6.05|8.05|6.05|8.05|6.05|8.05|6.05|0
1725314400000|2024-09-02 22:00:00|8.04|6.04|8|6|8.04|6.04|7.99|5.99|0
1725314700000|2024-09-02 22:05:00|8.01|6.01|8.02|6.02|8.03|6.03|8|6|0
1725315000000|2024-09-02 22:10:00|8.01|6.01|8|6|8.02|6.02|7.99|5.99|0
1725315300000|2024-09-02 22:15:00|7.99|5.99|8.05|6.05|8.05|6.05|7.99|5.99|0
1725315600000|2024-09-02 22:20:00|8.04|6.04|8.05|6.05|8.05|6.05|8.04|6.04|0
1725315900000|2024-09-02 22:25:00|8.06|6.06|8.08|6.08|8.08|6.08|8.06|6.06|0
1725316200000|2024-09-02 22:30:00|8.07|6.07|8.09|6.09|8.09|6.09|8.07|6.07|0
1725316500000|2024-09-02 22:35:00|8.1|6.1|8.11|6.11|8.12|6.12|8.08|6.08|0
1725316800000|2024-09-02 22:40:00|8.1|6.1|8.1|6.1|8.11|6.11|8.09|6.09|0
1725317100000|2024-09-02 22:45:00|8.11|6.11|8.12|6.12|8.15|6.15|8.11|6.11|0
1725317400000|2024-09-02 22:50:00|8.13|6.13|8.11|6.11|8.14|6.14|8.11|6.11|0
1725317700000|2024-09-02 22:55:00|8.12|6.12|8.11|6.11|8.12|6.12|8.11|6.11|0
1725318000000|2024-09-02 23:00:00|8.12|6.12|8.15|6.15|8.16|6.16|8.12|6.12|0
1725318300000|2024-09-02 23:05:00|8.16|6.16|8.15|6.15|8.17|6.17|8.14|6.14|0
1725318600000|2024-09-02 23:10:00|8.14|6.14|8.14|6.14|8.16|6.16|8.14|6.14|0
1725318900000|2024-09-02 23:15:00|8.15|6.15|8.14|6.14|8.16|6.16|8.14|6.14|0
1725319200000|2024-09-02 23:20:00|8.13|6.13|8.21|6.21|8.25|6.25|8.13|6.13|0
1725319500000|2024-09-02 23:25:00|8.2|6.2|8.2|6.2|8.22|6.22|8.18|6.18|0
1725319800000|2024-09-02 23:30:00|8.21|6.21|8.2|6.2|8.22|6.22|8.2|6.2|0
1725320100000|2024-09-02 23:35:00|8.19|6.19|8.21|6.21|8.23|6.23|8.18|6.18|0
1725320400000|2024-09-02 23:40:00|8.22|6.22|8.23|6.23|8.27|6.27|8.22|6.22|0
1725320700000|2024-09-02 23:45:00|8.24|6.24|8.2|6.2|8.24|6.24|8.2|6.2|0
1725321000000|2024-09-02 23:50:00|8.21|6.21|8.23|6.23|8.23|6.23|8.19|6.19|0
1725321300000|2024-09-02 23:55:00|8.22|6.22|8.2|6.2|8.23|6.23|8.2|6.2|0
1725321600000|2024-09-03 00:00:00|8.19|6.19|8.18|6.18|8.2|6.2|8.17|6.17|0
1725321900000|2024-09-03 00:05:00|8.19|6.19|8.2|6.2|8.23|6.23|8.18|6.18|0
1725322200000|2024-09-03 00:10:00|8.21|6.21|8.17|6.17|8.22|6.22|8.17|6.17|0
1725322500000|2024-09-03 00:15:00|8.05|6.3|8.03|6.28|8.07|6.32|8.02|6.27|0
1725322800000|2024-09-03 00:20:00|8.04|6.29|7.97|6.22|8.04|6.29|7.97|6.22|0
1725323100000|2024-09-03 00:25:00|7.96|6.21|7.96|6.21|7.97|6.22|7.95|6.2|0
1725323400000|2024-09-03 00:30:00|7.97|6.22|7.97|6.22|8|6.25|7.96|6.21|0
1725323700000|2024-09-03 00:35:00|7.98|6.23|8|6.25|8|6.25|7.98|6.23|0
1725324000000|2024-09-03 00:40:00|7.99|6.24|7.99|6.24|8.01|6.26|7.98|6.23|0
1725324300000|2024-09-03 00:45:00|8|6.25|7.99|6.24|8|6.25|7.98|6.23|0
1725324600000|2024-09-03 00:50:00|8|6.25|8.01|6.26|8.02|6.27|8|6.25|0
1725324900000|2024-09-03 00:55:00|8|6.25|7.97|6.22|8|6.25|7.97|6.22|0
1725325200000|2024-09-03 01:00:00|7.96|6.21|7.97|6.22|7.97|6.22|7.96|6.21|0
1725325500000|2024-09-03 01:05:00|7.96|6.21|7.95|6.2|7.96|6.21|7.95|6.2|0
1725325800000|2024-09-03 01:10:00|7.94|6.19|7.92|6.17|7.95|6.2|7.92|6.17|0
1725326100000|2024-09-03 01:15:00|7.93|6.18|7.91|6.16|7.93|6.18|7.9|6.15|0
1725326400000|2024-09-03 01:20:00|7.92|6.17|7.92|6.17|7.92|6.17|7.9|6.15|0
1725326700000|2024-09-03 01:25:00|7.93|6.18|7.93|6.18|7.94|6.19|7.93|6.18|0
1725327000000|2024-09-03 01:30:00|7.92|6.17|7.94|6.19|7.94|6.19|7.92|6.17|0
1725327300000|2024-09-03 01:35:00|7.93|6.18|7.92|6.17|7.94|6.19|7.92|6.17|0
1725327600000|2024-09-03 01:40:00|7.93|6.18|7.93|6.18|7.94|6.19|7.91|6.16|0
1725327900000|2024-09-03 01:45:00|7.94|6.19|7.92|6.17|7.94|6.19|7.92|6.17|0
1725328200000|2024-09-03 01:50:00|7.91|6.16|7.91|6.16|7.92|6.17|7.91|6.16|0
1725328500000|2024-09-03 01:55:00|7.92|6.17|7.92|6.17|7.92|6.17|7.92|6.17|0
1725328800000|2024-09-03 02:00:00|7.93|6.18|7.95|6.2|7.95|6.2|7.93|6.18|0
1725329100000|2024-09-03 02:05:00|7.96|6.21|7.95|6.2|7.96|6.21|7.94|6.19|0
1725329400000|2024-09-03 02:10:00|7.94|6.19|7.94|6.19|7.95|6.2|7.93|6.18|0
1725329700000|2024-09-03 02:15:00|7.93|6.18|7.93|6.18|7.93|6.18|7.92|6.17|0
1725330000000|2024-09-03 02:20:00|7.92|6.17|7.91|6.16|7.93|6.18|7.91|6.16|0
1725330300000|2024-09-03 02:25:00|7.92|6.17|7.92|6.17|7.93|6.18|7.92|6.17|0
1725330900000|2024-09-03 02:35:00|7.93|6.18|7.95|6.2|7.95|6.2|7.92|6.17|0
1725331200000|2024-09-03 02:40:00|7.96|6.21|7.97|6.22|7.98|6.23|7.96|6.21|0
1725331500000|2024-09-03 02:45:00|7.98|6.23|7.97|6.22|7.99|6.24|7.97|6.22|0
1725331800000|2024-09-03 02:50:00|7.98|6.23|7.98|6.23|7.98|6.23|7.97|6.22|0
1725332100000|2024-09-03 02:55:00|7.99|6.24|8.03|6.28|8.05|6.3|7.99|6.24|0
1725332400000|2024-09-03 03:00:00|8.04|6.29|8.07|6.32|8.08|6.33|8.03|6.28|0
1725332700000|2024-09-03 03:05:00|8.08|6.33|8.1|6.35|8.12|6.37|8.07|6.32|0
1725333000000|2024-09-03 03:10:00|8.11|6.36|8.1|6.35|8.13|6.38|8.1|6.35|0
1725333300000|2024-09-03 03:15:00|8.09|6.34|8.08|6.33|8.11|6.36|8.08|6.33|0
1725333600000|2024-09-03 03:20:00|8.09|6.34|8.09|6.34|8.1|6.35|8.08|6.33|0
1725333900000|2024-09-03 03:25:00|8.1|6.35|8.09|6.34|8.1|6.35|8.09|6.34|0
1725334200000|2024-09-03 03:30:00|8.1|6.35|8.08|6.33|8.1|6.35|8.08|6.33|0
1725334500000|2024-09-03 03:35:00|8.07|6.32|8.07|6.32|8.08|6.33|8.06|6.31|0
1725334800000|2024-09-03 03:40:00|8.08|6.33|8.05|6.3|8.08|6.33|8.05|6.3|0
1725335100000|2024-09-03 03:45:00|8.04|6.29|8.02|6.27|8.04|6.29|8.01|6.26|0
1725335400000|2024-09-03 03:50:00|8.01|6.26|8.01|6.26|8.03|6.28|8.01|6.26|0
1725335700000|2024-09-03 03:55:00|8|6.25|8|6.25|8.02|6.27|8|6.25|0
1725336000000|2024-09-03 04:00:00|8.01|6.26|8.02|6.27|8.02|6.27|8|6.25|0
1725336300000|2024-09-03 04:05:00|8.01|6.26|8.02|6.27|8.02|6.27|8.01|6.26|0
1725336600000|2024-09-03 04:10:00|8.01|6.26|8.02|6.27|8.02|6.27|8|6.25|0
1725336900000|2024-09-03 04:15:00|8.01|6.26|8.02|6.27|8.02|6.27|8|6.25|0
1725337200000|2024-09-03 04:20:00|8.01|6.26|8.03|6.28|8.03|6.28|8.01|6.26|0
1725337500000|2024-09-03 04:25:00|8.04|6.29|8.02|6.27|8.04|6.29|8.02|6.27|0
1725337800000|2024-09-03 04:30:00|8.01|6.26|8.02|6.27|8.02|6.27|8.01|6.26|0
1725338100000|2024-09-03 04:35:00|8.03|6.28|8.02|6.27|8.03|6.28|8.02|6.27|0
1725338400000|2024-09-03 04:40:00|8.03|6.28|8.01|6.26|8.03|6.28|8.01|6.26|0
1725338700000|2024-09-03 04:45:00|8|6.25|8.01|6.26|8.01|6.26|8|6.25|0
1725339000000|2024-09-03 04:50:00|8|6.25|8.01|6.26|8.01|6.26|8|6.25|0
1725339300000|2024-09-03 04:55:00|8.02|6.27|8.02|6.27|8.02|6.27|8.01|6.26|0
1725339600000|2024-09-03 05:00:00|8.01|6.26|7.99|6.24|8.01|6.26|7.98|6.23|0
1725339900000|2024-09-03 05:05:00|8|6.25|7.98|6.23|8|6.25|7.98|6.23|0
1725340200000|2024-09-03 05:10:00|7.99|6.24|7.97|6.22|7.99|6.24|7.97|6.22|0
1725340500000|2024-09-03 05:15:00|7.96|6.21|7.96|6.21|7.98|6.23|7.96|6.21|0
1725340800000|2024-09-03 05:20:00|7.97|6.22|8|6.25|8|6.25|7.97|6.22|0
1725341100000|2024-09-03 05:25:00|7.99|6.24|7.98|6.23|7.99|6.24|7.97|6.22|0
1725341400000|2024-09-03 05:30:00|7.97|6.22|7.98|6.23|7.99|6.24|7.97|6.22|0
1725341700000|2024-09-03 05:35:00|7.99|6.24|7.99|6.24|8|6.25|7.97|6.22|0
1725342000000|2024-09-03 05:40:00|7.98|6.23|7.97|6.22|7.98|6.23|7.96|6.21|0
1725342300000|2024-09-03 05:45:00|7.98|6.23|7.98|6.23|7.99|6.24|7.97|6.22|0
1725342600000|2024-09-03 05:50:00|7.97|6.22|7.97|6.22|7.98|6.23|7.97|6.22|0
1725342900000|2024-09-03 05:55:00|7.96|6.21|7.95|6.2|7.97|6.22|7.95|6.2|0
1725343200000|2024-09-03 06:00:00|7.96|6.21|8|6.25|8.02|6.27|7.96|6.21|0
1725343500000|2024-09-03 06:05:00|7.99|6.24|7.97|6.22|8|6.25|7.96|6.21|0
1725343800000|2024-09-03 06:10:00|7.96|6.21|7.99|6.24|8|6.25|7.96|6.21|0
1725344100000|2024-09-03 06:15:00|8|6.25|8.01|6.26|8.02|6.27|7.99|6.24|0
1725344400000|2024-09-03 06:20:00|7.96|6.21|8.23|6.48|8.34|6.59|7.96|6.21|0
1725344700000|2024-09-03 06:25:00|8.24|6.49|8.2|6.45|8.28|6.53|8.2|6.45|0
1725345000000|2024-09-03 06:30:00|8.18|6.43|8.19|6.44|8.2|6.45|8.18|6.43|0
1725345300000|2024-09-03 06:35:00|8.18|6.43|8.16|6.41|8.19|6.44|8.16|6.41|0
1725345600000|2024-09-03 06:40:00|8.15|6.4|8.16|6.41|8.17|6.42|8.15|6.4|0
1725345900000|2024-09-03 06:45:00|8.15|6.4|8.14|6.39|8.16|6.41|8.12|6.37|0
1725346200000|2024-09-03 06:50:00|8.13|6.38|8.14|6.39|8.14|6.39|8.13|6.38|0
1725346500000|2024-09-03 06:55:00|8.13|6.38|8.15|6.4|8.15|6.4|8.12|6.37|0
1725346800000|2024-09-03 07:00:00|8.13|6.38|8.05|6.3|8.13|6.38|8.03|6.28|0
1725347100000|2024-09-03 07:05:00|8.06|6.31|8.03|6.28|8.08|6.33|8.01|6.26|0
1725347400000|2024-09-03 07:10:00|8.02|6.27|8.03|6.28|8.04|6.29|8.02|6.27|0
1725347700000|2024-09-03 07:15:00|8.02|6.27|8.03|6.28|8.04|6.29|8.02|6.27|0
1725348000000|2024-09-03 07:20:00|8.04|6.29|8.02|6.27|8.04|6.29|8.02|6.27|0
1725348300000|2024-09-03 07:25:00|8.03|6.28|8.03|6.28|8.04|6.29|8.02|6.27|0
1725348600000|2024-09-03 07:30:00|8.02|6.27|8.02|6.27|8.03|6.28|8|6.25|0
1725348900000|2024-09-03 07:35:00|8.01|6.26|8.01|6.26|8.02|6.27|8|6.25|0
1725349200000|2024-09-03 07:40:00|8.02|6.27|7.97|6.22|8.02|6.27|7.97|6.22|0
1725349500000|2024-09-03 07:45:00|7.98|6.23|8|6.25|8|6.25|7.97|6.22|0
1725349800000|2024-09-03 07:50:00|8.01|6.26|8.03|6.28|8.04|6.29|8.01|6.26|0
1725350100000|2024-09-03 07:55:00|8.02|6.27|8.02|6.27|8.03|6.28|8.01|6.26|0
1725350400000|2024-09-03 08:00:00|8.01|6.26|8.02|6.27|8.02|6.27|7.99|6.24|0
1725350700000|2024-09-03 08:05:00|8.03|6.28|8.04|6.29|8.04|6.29|8.01|6.26|0
1725351000000|2024-09-03 08:10:00|8.03|6.28|8.05|6.3|8.05|6.3|8.01|6.26|0
1725351300000|2024-09-03 08:15:00|8.06|6.31|8.05|6.3|8.07|6.32|8.03|6.28|0
1725351600000|2024-09-03 08:20:00|8.06|6.31|8.07|6.32|8.07|6.32|8.03|6.28|0
1725351900000|2024-09-03 08:25:00|8.08|6.33|8.13|6.38|8.14|6.39|8.07|6.32|0
1725352200000|2024-09-03 08:30:00|8.14|6.39|8.2|6.45|8.2|6.45|8.14|6.39|0
1725352500000|2024-09-03 08:35:00|8.19|6.44|8.22|6.47|8.22|6.47|8.18|6.43|0
1725352800000|2024-09-03 08:40:00|8.21|6.46|8.2|6.45|8.24|6.49|8.17|6.42|0
1725353100000|2024-09-03 08:45:00|8.21|6.46|8.22|6.47|8.23|6.48|8.19|6.44|0
1725353400000|2024-09-03 08:50:00|8.23|6.48|8.3|6.55|8.31|6.56|8.23|6.48|0
1725353700000|2024-09-03 08:55:00|8.31|6.56|8.36|6.61|8.36|6.61|8.29|6.54|0
1725354000000|2024-09-03 09:00:00|8.4|6.65|8.35|6.6|8.4|6.65|8.33|6.58|0
1725354300000|2024-09-03 09:05:00|8.34|6.59|8.36|6.61|8.37|6.62|8.34|6.59|0
1725354600000|2024-09-03 09:10:00|8.37|6.62|8.5|6.75|8.52|6.77|8.37|6.62|0
1725354900000|2024-09-03 09:15:00|8.53|6.78|8.51|6.76|8.53|6.78|8.47|6.72|0
1725355200000|2024-09-03 09:20:00|8.52|6.77|8.28|6.53|8.53|6.78|7.96|6.21|0
1725355500000|2024-09-03 09:25:00|8.27|6.52|8.26|6.51|8.27|6.52|8.22|6.47|0
1725355800000|2024-09-03 09:30:00|8.27|6.52|8.24|6.49|8.35|6.6|8.24|6.49|0
1725356100000|2024-09-03 09:35:00|8.25|6.5|8.23|6.48|8.25|6.5|8.22|6.47|0
1725356400000|2024-09-03 09:40:00|8.24|6.49|8.26|6.51|8.27|6.52|8.23|6.48|0
1725356700000|2024-09-03 09:45:00|8.28|6.53|8.27|6.52|8.29|6.54|8.25|6.5|0
1725357000000|2024-09-03 09:50:00|8.26|6.51|8.28|6.53|8.29|6.54|8.25|6.5|0
1725357300000|2024-09-03 09:55:00|8.27|6.52|8.32|6.57|8.33|6.58|8.27|6.52|0
1725357600000|2024-09-03 10:00:00|8.31|6.56|8.3|6.55|8.37|6.62|8.28|6.53|0
1725357900000|2024-09-03 10:05:00|8.31|6.56|8.36|6.61|8.37|6.62|8.3|6.55|0
1725358200000|2024-09-03 10:10:00|8.35|6.6|8.29|6.54|8.37|6.62|8.28|6.53|0
1725358500000|2024-09-03 10:15:00|8.3|6.55|8.61|6.86|8.63|6.88|8.29|6.54|0
1725358800000|2024-09-03 10:20:00|8.62|6.87|8.64|6.89|8.64|6.89|8.6|6.85|0
1725359100000|2024-09-03 10:25:00|8.63|6.88|8.57|6.82|8.64|6.89|8.57|6.82|0
1725359400000|2024-09-03 10:30:00|8.58|6.83|8.58|6.83|8.59|6.84|8.54|6.79|0
1725359700000|2024-09-03 10:35:00|8.59|6.84|8.62|6.87|8.66|6.91|8.59|6.84|0
1725360000000|2024-09-03 10:40:00|8.63|6.88|8.59|6.84|8.63|6.88|8.58|6.83|0
1725360300000|2024-09-03 10:45:00|8.6|6.85|8.58|6.83|8.63|6.88|8.58|6.83|0
1725360600000|2024-09-03 10:50:00|8.57|6.82|8.54|6.79|8.57|6.82|8.53|6.78|0
1725360900000|2024-09-03 10:55:00|8.53|6.78|8.56|6.81|8.57|6.82|8.53|6.78|0
1725361200000|2024-09-03 11:00:00|8.55|6.8|8.59|6.84|8.6|6.85|8.54|6.79|0
1725361500000|2024-09-03 11:05:00|8.6|6.85|8.61|6.86|8.67|6.92|8.59|6.84|0
1725361800000|2024-09-03 11:10:00|8.62|6.87|8.65|6.9|8.67|6.92|8.62|6.87|0
1725362100000|2024-09-03 11:15:00|8.64|6.89|8.58|6.83|8.64|6.89|8.56|6.81|0
1725362400000|2024-09-03 11:20:00|8.59|6.84|8.61|6.86|8.62|6.87|8.58|6.83|0
1725362700000|2024-09-03 11:25:00|8.6|6.85|8.58|6.83|8.62|6.87|8.57|6.82|0
1725363000000|2024-09-03 11:30:00|8.59|6.84|8.55|6.8|8.59|6.84|8.54|6.79|0
1725363300000|2024-09-03 11:35:00|8.54|6.79|8.55|6.8|8.56|6.81|8.52|6.77|0
1725363600000|2024-09-03 11:40:00|8.56|6.81|8.6|6.85|8.61|6.86|8.55|6.8|0
1725363900000|2024-09-03 11:45:00|8.61|6.86|8.62|6.87|8.64|6.89|8.58|6.83|0
1725364200000|2024-09-03 11:50:00|8.63|6.88|8.59|6.84|8.64|6.89|8.59|6.84|0
1725364500000|2024-09-03 11:55:00|8.58|6.83|8.59|6.84|8.59|6.84|8.57|6.82|0
1725364800000|2024-09-03 12:00:00|8.58|6.83|8.62|6.87|8.62|6.87|8.58|6.83|0
1725365100000|2024-09-03 12:05:00|8.63|6.88|8.57|6.82|8.63|6.88|8.57|6.82|0
1725365400000|2024-09-03 12:10:00|8.56|6.81|8.56|6.81|8.6|6.85|8.55|6.8|0
1725365700000|2024-09-03 12:15:00|8.55|6.8|8.57|6.82|8.59|6.84|8.55|6.8|0
1725366000000|2024-09-03 12:20:00|8.56|6.81|8.54|6.79|8.56|6.81|8.52|6.77|0
1725366300000|2024-09-03 12:25:00|8.55|6.8|8.58|6.83|8.59|6.84|8.54|6.79|0
1725366600000|2024-09-03 12:30:00|8.59|6.84|8.57|6.82|8.6|6.85|8.57|6.82|0
1725366900000|2024-09-03 12:35:00|8.56|6.81|8.53|6.78|8.59|6.84|8.51|6.76|0
1725367200000|2024-09-03 12:40:00|8.54|6.79|8.54|6.79|8.55|6.8|8.51|6.76|0
1725367500000|2024-09-03 12:45:00|8.53|6.78|8.54|6.79|8.55|6.8|8.52|6.77|0
1725367800000|2024-09-03 12:50:00|8.53|6.78|8.56|6.81|8.56|6.81|8.52|6.77|0
1725368100000|2024-09-03 12:55:00|8.57|6.82|8.64|6.89|8.64|6.89|8.56|6.81|0
1725368400000|2024-09-03 13:00:00|8.63|6.88|8.61|6.86|8.66|6.91|8.61|6.86|0
1725368700000|2024-09-03 13:05:00|8.6|6.85|8.65|6.9|8.66|6.91|8.6|6.85|0
1725369000000|2024-09-03 13:10:00|8.64|6.89|8.66|6.91|8.68|6.93|8.63|6.88|0
1725369300000|2024-09-03 13:15:00|8.67|6.92|8.63|6.88|8.69|6.94|8.63|6.88|0
1725369600000|2024-09-03 13:20:00|8.62|6.87|8.58|6.83|8.64|6.89|8.56|6.81|0
1725369900000|2024-09-03 13:25:00|8.59|6.84|8.67|6.92|8.71|6.96|8.58|6.83|0
1725370200000|2024-09-03 13:30:00|8.66|6.91|8.71|6.96|8.76|7.01|8.62|6.87|0
1725370500000|2024-09-03 13:35:00|8.7|6.95|8.82|7.07|8.84|7.09|8.7|6.95|0
1725370800000|2024-09-03 13:40:00|8.81|7.06|8.99|7.24|9.08|7.33|8.8|7.05|0
1725371100000|2024-09-03 13:45:00|9.01|7.26|8.87|7.12|9.05|7.3|8.72|6.97|0
1725371400000|2024-09-03 13:50:00|8.88|7.13|9.02|7.27|9.07|7.32|8.88|7.13|0
1725371700000|2024-09-03 13:55:00|9.03|7.28|8.92|7.17|9.05|7.3|8.75|7|0
1725372000000|2024-09-03 14:00:00|8.99|7.24|9.23|7.48|9.29|7.54|8.98|7.23|0
1725372300000|2024-09-03 14:05:00|9.25|7.5|9.61|7.86|9.7|7.95|8.91|7.16|0
1725372600000|2024-09-03 14:10:00|9.62|7.87|9.82|8.07|9.82|8.07|9.6|7.85|0
1725372900000|2024-09-03 14:15:00|9.84|8.09|9.75|8|9.87|8.12|9.69|7.94|0
1725373200000|2024-09-03 14:20:00|9.76|8.01|9.75|8|9.8|8.05|9.7|7.95|0
1725373500000|2024-09-03 14:25:00|9.76|8.01|8.27|6.52|9.86|8.11|8.27|6.52|0
1725373800000|2024-09-03 14:30:00|8.3|6.55|9.85|8.1|9.91|8.16|8.3|6.55|0
1725374100000|2024-09-03 14:35:00|9.86|8.11|9.69|7.94|9.94|8.19|9.62|7.87|0
1725374400000|2024-09-03 14:40:00|9.7|7.95|9.65|7.9|9.7|7.95|9.6|7.85|0
1725374700000|2024-09-03 14:45:00|9.66|7.91|9.97|8.22|9.97|8.22|9.6|7.85|0
1725375000000|2024-09-03 14:50:00|9.98|8.23|9.99|8.24|10.01|8.26|9.92|8.17|0
1725375300000|2024-09-03 14:55:00|9.98|8.23|9.96|8.21|9.98|8.23|9.91|8.16|0
1725375600000|2024-09-03 15:00:00|9.95|8.2|9.77|8.02|9.99|8.24|9.76|8.01|0
1725375900000|2024-09-03 15:05:00|9.79|8.04|9.77|8.02|9.84|8.09|9.67|7.92|0
1725376200000|2024-09-03 15:10:00|9.76|8.01|9.66|7.91|9.78|8.03|9.6|7.85|0
1725376500000|2024-09-03 15:15:00|9.65|7.9|9.7|7.95|9.74|7.99|9.59|7.84|0
1725376800000|2024-09-03 15:20:00|9.71|7.96|10.55|8.8|10.55|8.8|9.66|7.91|0
1725377100000|2024-09-03 15:25:00|10.54|8.79|10.49|8.74|10.57|8.82|10.45|8.7|0
1725377400000|2024-09-03 15:30:00|10.48|8.73|10.5|8.75|10.58|8.83|10.45|8.7|0
1725377700000|2024-09-03 15:35:00|10.49|8.74|10.47|8.72|10.49|8.74|10.37|8.62|0
1725378000000|2024-09-03 15:40:00|10.48|8.73|10.59|8.84|10.62|8.87|10.47|8.72|0
1725378300000|2024-09-03 15:45:00|10.6|8.85|10.58|8.83|10.6|8.85|10.52|8.77|0
1725378600000|2024-09-03 15:50:00|10.59|8.84|10.56|8.81|10.63|8.88|10.54|8.79|0
1725378900000|2024-09-03 15:55:00|10.55|8.8|10.52|8.77|10.65|8.9|10.5|8.75|0
1725379200000|2024-09-03 16:00:00|10.53|8.78|10.44|8.69|10.53|8.78|10.41|8.66|0
1725379500000|2024-09-03 16:05:00|10.45|8.7|10.53|8.78|10.55|8.8|10.39|8.64|0
1725379800000|2024-09-03 16:10:00|10.52|8.77|10.46|8.71|10.57|8.82|10.46|8.71|0
1725380100000|2024-09-03 16:15:00|10.44|8.69|10.42|8.67|10.48|8.73|10.35|8.6|0
1725380400000|2024-09-03 16:20:00|10.41|8.66|10.48|8.73|10.49|8.74|10.38|8.63|0
1725380700000|2024-09-03 16:25:00|10.49|8.74|10.51|8.76|10.59|8.84|10.49|8.74|0
1725381000000|2024-09-03 16:30:00|10.53|8.78|10.54|8.79|10.56|8.81|10.5|8.75|0
1725381300000|2024-09-03 16:35:00|10.55|8.8|10.42|8.67|10.6|8.85|10.42|8.67|0
1725381600000|2024-09-03 16:40:00|10.41|8.66|10.47|8.72|10.52|8.77|10.41|8.66|0
1725381900000|2024-09-03 16:45:00|10.48|8.73|10.57|8.82|10.62|8.87|10.47|8.72|0
1725382200000|2024-09-03 16:50:00|10.58|8.83|10.58|8.83|10.6|8.85|10.54|8.79|0
1725382500000|2024-09-03 16:55:00|10.56|8.81|10.61|8.86|10.62|8.87|10.56|8.81|0
1725382800000|2024-09-03 17:00:00|10.6|8.85|10.56|8.81|10.62|8.87|10.55|8.8|0
1725383100000|2024-09-03 17:05:00|10.55|8.8|10.5|8.75|10.58|8.83|10.46|8.71|0
1725383400000|2024-09-03 17:10:00|10.49|8.74|10.62|8.87|10.64|8.89|10.49|8.74|0
1725383700000|2024-09-03 17:15:00|10.61|8.86|10.71|8.96|10.72|8.97|10.56|8.81|0
1725384000000|2024-09-03 17:20:00|10.69|8.94|10.57|8.82|10.72|8.97|10.56|8.81|0
1725384300000|2024-09-03 17:25:00|10.59|8.84|10.59|8.84|10.62|8.87|10.56|8.81|0
1725384600000|2024-09-03 17:30:00|10.61|8.86|10.81|9.06|10.81|9.06|10.58|8.83|0
1725384900000|2024-09-03 17:35:00|10.8|9.05|10.66|8.91|10.81|9.06|10.65|8.9|0
1725385200000|2024-09-03 17:40:00|10.67|8.92|10.81|9.06|10.83|9.08|10.67|8.92|0
1725385500000|2024-09-03 17:45:00|10.8|9.05|10.81|9.06|10.84|9.09|10.77|9.02|0
1725385800000|2024-09-03 17:50:00|10.82|9.07|10.81|9.06|10.82|9.07|10.77|9.02|0
1725386100000|2024-09-03 17:55:00|10.82|9.07|10.97|9.22|10.98|9.23|10.78|9.03|0
1725386400000|2024-09-03 18:00:00|10.96|9.21|11.19|9.44|11.25|9.5|10.86|9.11|0
1725386700000|2024-09-03 18:05:00|11.22|9.47|11.25|9.5|11.26|9.51|11.09|9.34|0
1725387000000|2024-09-03 18:10:00|11.26|9.51|11.24|9.49|11.26|9.51|11.2|9.45|0
1725387300000|2024-09-03 18:15:00|11.23|9.48|11.8|10.05|11.8|10.05|11.2|9.45|0
1725387600000|2024-09-03 18:20:00|11.79|10.04|11.79|10.04|11.83|10.08|11.7|9.95|0
1725387900000|2024-09-03 18:25:00|11.78|10.03|11.81|10.06|11.81|10.06|11.72|9.97|0
1725388200000|2024-09-03 18:30:00|11.8|10.05|11.68|9.93|11.82|10.07|11.66|9.91|0
1725388500000|2024-09-03 18:35:00|11.67|9.92|11.74|9.99|11.78|10.03|11.64|9.89|0
1725388800000|2024-09-03 18:40:00|11.73|9.98|11.79|10.04|11.81|10.06|11.71|9.96|0
1725389100000|2024-09-03 18:45:00|11.8|10.05|11.82|10.07|11.83|10.08|11.74|9.99|0
1725389400000|2024-09-03 18:50:00|11.81|10.06|11.88|10.13|11.89|10.14|11.79|10.04|0
1725389700000|2024-09-03 18:55:00|11.87|10.12|11.89|10.14|11.93|10.18|11.84|10.09|0
1725390000000|2024-09-03 19:00:00|11.88|10.13|12.15|10.4|12.18|10.43|11.75|10|0
1725390300000|2024-09-03 19:05:00|12.14|10.39|12.18|10.43|12.19|10.44|12.08|10.33|0
1725390600000|2024-09-03 19:10:00|12.17|10.42|12.13|10.38|12.18|10.43|12.07|10.32|0
1725390900000|2024-09-03 19:15:00|12.14|10.39|12.16|10.41|12.18|10.43|12.14|10.39|0
1725391200000|2024-09-03 19:20:00|12.17|10.42|12.16|10.41|12.19|10.44|12.08|10.33|0
1725391500000|2024-09-03 19:25:00|12.15|10.4|12.21|10.46|12.25|10.5|12.15|10.4|0
1725391800000|2024-09-03 19:30:00|12.2|10.45|12.39|10.64|12.39|10.64|12.16|10.41|0
1725392100000|2024-09-03 19:35:00|12.4|10.65|12.69|10.94|12.71|10.96|12.39|10.64|0
1725392400000|2024-09-03 19:40:00|12.68|10.93|12.88|11.13|13.03|11.28|12.44|10.69|0
1725392700000|2024-09-03 19:45:00|12.93|11.18|13.43|11.03|13.55|11.47|12.93|10.78|0
1725393000000|2024-09-03 19:50:00|13.35|10.95|13.4|11|13.53|11.13|13.33|10.93|0
1725393300000|2024-09-03 19:55:00|13.43|11.03|12.85|10.45|13.64|11.24|12.85|10.45|0
1725393600000|2024-09-03 20:00:00|12.84|10.44|12.68|10.28|12.97|10.57|12.65|10.25|0
1725393900000|2024-09-03 20:05:00|12.69|10.29|12.69|10.29|12.74|10.34|12.69|10.29|0
1725394200000|2024-09-03 20:10:00|12.7|10.3|12.7|10.3|12.76|10.36|12.7|10.3|0
1725394500000|2024-09-03 20:15:00|12.95|10.07|13.07|10.19|13.1|10.22|12.95|10.07|0
1725394800000|2024-09-03 20:20:00|13.08|10.2|12.72|10.72|13.08|10.73|12.61|10.19|0
1725395100000|2024-09-03 20:25:00|12.71|10.71|12.74|10.74|12.77|10.77|12.67|10.67|0
1725395400000|2024-09-03 20:30:00|12.73|10.73|12.73|10.73|12.74|10.74|12.65|10.65|0
1725395700000|2024-09-03 20:35:00|12.72|10.72|13.79|11.79|13.86|11.86|12.42|10.42|0
1725396000000|2024-09-03 20:40:00|13.8|11.8|13.82|11.82|13.84|11.84|13.79|11.79|0
1725396300000|2024-09-03 20:45:00|13.8|11.8|13.83|11.83|13.85|11.85|13.8|11.8|0
1725396600000|2024-09-03 20:50:00|13.82|11.82|13.72|11.72|13.82|11.82|13.71|11.71|0
1725396900000|2024-09-03 20:55:00|13.71|11.71|13.7|11.7|13.72|11.72|13.69|11.69|0
1725397200000|2024-09-03 21:00:00|13.71|11.71|13.71|11.71|13.71|11.71|13.71|11.71|0
1725397500000|2024-09-03 21:05:00|13.73|11.73|13.72|11.72|13.73|11.73|13.72|11.72|0
1725397800000|2024-09-03 21:10:00|13.73|11.73|13.74|11.74|13.75|11.75|13.73|11.73|0
1725398100000|2024-09-03 21:15:00|13.75|11.75|13.74|11.74|13.75|11.75|13.73|11.73|0
1725398400000|2024-09-03 21:20:00|13.73|11.73|13.74|11.74|13.74|11.74|13.73|11.73|0
1725398700000|2024-09-03 21:25:00|13.75|11.75|13.75|11.75|13.75|11.75|13.74|11.74|0
1725399000000|2024-09-03 21:30:00|13.74|11.74|13.75|11.75|13.75|11.75|13.74|11.74|0
1725399300000|2024-09-03 21:35:00|13.76|11.76|13.74|11.74|13.76|11.76|13.74|11.74|0
1725399600000|2024-09-03 21:40:00|13.75|11.75|13.75|11.75|13.76|11.76|13.74|11.74|0
1725399900000|2024-09-03 21:45:00|13.74|11.74|13.74|11.74|13.75|11.75|13.74|11.74|0
1725400200000|2024-09-03 21:50:00|13.73|11.73|13.73|11.73|13.73|11.73|13.73|11.73|0
1725400500000|2024-09-03 21:55:00|13.74|11.74|13.73|11.73|13.76|11.76|13.72|11.72|0
1725400800000|2024-09-03 22:00:00|13.69|11.69|13.73|11.73|13.78|11.78|13.64|11.64|0
1725401100000|2024-09-03 22:05:00|13.74|11.74|13.85|11.85|13.89|11.89|13.74|11.74|0
1725401400000|2024-09-03 22:10:00|13.84|11.84|13.72|11.72|13.84|11.84|13.72|11.72|0
1725401700000|2024-09-03 22:15:00|13.73|11.73|13.7|11.7|13.77|11.77|13.68|11.68|0
1725402000000|2024-09-03 22:20:00|13.69|11.69|13.65|11.65|13.7|11.7|13.64|11.64|0
1725402300000|2024-09-03 22:25:00|13.64|11.64|13.7|11.7|13.72|11.72|13.63|11.63|0
1725402600000|2024-09-03 22:30:00|13.69|11.69|13.66|11.66|13.71|11.71|13.64|11.64|0
1725402900000|2024-09-03 22:35:00|13.65|11.65|13.64|11.64|13.66|11.66|13.63|11.63|0
1725403200000|2024-09-03 22:40:00|13.65|11.65|13.66|11.66|13.67|11.67|13.64|11.64|0
1725403500000|2024-09-03 22:45:00|13.65|11.65|13.69|11.69|13.69|11.69|13.65|11.65|0
1725403800000|2024-09-03 22:50:00|13.68|11.68|13.74|11.74|13.74|11.74|13.66|11.66|0
1725404100000|2024-09-03 22:55:00|13.75|11.75|13.77|11.77|13.79|11.79|13.73|11.73|0
1725404400000|2024-09-03 23:00:00|13.76|11.76|13.77|11.77|13.79|11.79|13.76|11.76|0
1725404700000|2024-09-03 23:05:00|13.8|11.8|13.8|11.8|13.83|11.83|13.78|11.78|0
1725405000000|2024-09-03 23:10:00|13.81|11.81|13.72|11.72|13.82|11.82|13.72|11.72|0
1725405300000|2024-09-03 23:15:00|13.71|11.71|13.7|11.7|13.73|11.73|13.7|11.7|0
1725405600000|2024-09-03 23:20:00|13.72|11.72|13.72|11.72|13.73|11.73|13.71|11.71|0
1725405900000|2024-09-03 23:25:00|13.73|11.73|13.78|11.78|13.81|11.81|13.73|11.73|0
1725406200000|2024-09-03 23:30:00|13.79|11.79|13.76|11.76|13.8|11.8|13.76|11.76|0
1725406500000|2024-09-03 23:35:00|13.77|11.77|13.79|11.79|13.81|11.81|13.74|11.74|0
1725406800000|2024-09-03 23:40:00|13.8|11.8|13.77|11.77|13.82|11.82|13.77|11.77|0
1725407100000|2024-09-03 23:45:00|13.78|11.78|13.84|11.84|13.84|11.84|13.76|11.76|0
1725407400000|2024-09-03 23:50:00|13.91|11.91|13.77|11.77|13.93|11.93|13.75|11.75|0
1725407700000|2024-09-03 23:55:00|13.78|11.78|13.8|11.8|13.8|11.8|13.74|11.74|0
1725408000000|2024-09-04 00:00:00|13.78|11.78|13.69|11.69|13.78|11.78|13.69|11.69|0
1725408300000|2024-09-04 00:05:00|13.7|11.7|13.67|11.67|13.71|11.71|13.65|11.65|0
1725408600000|2024-09-04 00:10:00|13.68|11.68|13.68|11.68|13.72|11.72|13.68|11.68|0
1725408900000|2024-09-04 00:15:00|13.56|11.81|13.62|11.87|13.65|11.9|13.55|11.8|0
1725409200000|2024-09-04 00:20:00|13.6|11.85|12.97|11.22|13.9|12.15|12.95|11.2|0
1725409500000|2024-09-04 00:25:00|12.98|11.23|13.04|11.29|13.06|11.31|12.98|11.23|0
1725409800000|2024-09-04 00:30:00|13.05|11.3|13.05|11.3|13.08|11.33|13.04|11.29|0
1725410100000|2024-09-04 00:35:00|13.04|11.29|13.32|11.57|13.32|11.57|13.03|11.28|0
1725410400000|2024-09-04 00:40:00|13.3|11.55|13.37|11.62|13.42|11.67|13.24|11.49|0
1725410700000|2024-09-04 00:45:00|13.38|11.63|13.22|11.47|13.41|11.66|13.22|11.47|0
1725411000000|2024-09-04 00:50:00|13.23|11.48|13.46|11.71|13.48|11.73|13.19|11.44|0
1725411300000|2024-09-04 00:55:00|13.47|11.72|13.59|11.84|13.64|11.89|13.39|11.64|0
1725411600000|2024-09-04 01:00:00|13.58|11.83|13.54|11.79|13.65|11.9|13.53|11.78|0
1725411900000|2024-09-04 01:05:00|13.55|11.8|13.42|11.67|13.57|11.82|13.4|11.65|0
1725412200000|2024-09-04 01:10:00|13.41|11.66|13.44|11.69|13.49|11.74|13.4|11.65|0
1725412500000|2024-09-04 01:15:00|13.45|11.7|13.67|11.92|13.67|11.92|13.43|11.68|0
1725412800000|2024-09-04 01:20:00|13.65|11.9|13.64|11.89|13.65|11.9|13.51|11.76|0
1725413100000|2024-09-04 01:25:00|13.65|11.9|13.46|11.71|13.66|11.91|13.45|11.7|0
1725413400000|2024-09-04 01:30:00|13.45|11.7|13.31|11.56|13.46|11.71|13.3|11.55|0
1725413700000|2024-09-04 01:35:00|13.32|11.57|13.26|11.51|13.32|11.57|13.25|11.5|0
1725414000000|2024-09-04 01:40:00|13.25|11.5|13.27|11.52|13.29|11.54|13.21|11.46|0
1725414300000|2024-09-04 01:45:00|13.26|11.51|13.65|11.9|13.65|11.9|13.17|11.42|0
1725414600000|2024-09-04 01:50:00|13.64|11.89|14.68|12.93|14.69|12.94|13.63|11.88|0
1725414900000|2024-09-04 01:55:00|14.69|12.94|14.82|13.07|14.82|13.07|14.67|12.92|0
1725415200000|2024-09-04 02:00:00|14.8|13.05|14.79|13.04|14.89|13.14|14.79|13.04|0
1725415500000|2024-09-04 02:05:00|14.8|13.05|14.78|13.03|16.64|14.76|14.11|12.36|0
1725415800000|2024-09-04 02:10:00|14.77|13.02|15.04|13.29|16.07|14.25|13.72|11.97|0
1725416100000|2024-09-04 02:15:00|15.06|13.31|15.07|13.32|15.08|13.33|14.99|13.24|0
1725416400000|2024-09-04 02:20:00|15.06|13.31|14.94|13.19|15.06|13.31|14.93|13.18|0
1725416700000|2024-09-04 02:25:00|14.95|13.2|14.94|13.19|14.97|13.22|14.9|13.15|0
1725417000000|2024-09-04 02:30:00|14.95|13.2|14.93|13.18|14.95|13.2|14.9|13.15|0
1725417300000|2024-09-04 02:35:00|14.94|13.19|14.93|13.18|14.95|13.2|14.89|13.14|0
1725417600000|2024-09-04 02:40:00|14.94|13.19|15.03|13.28|15.03|13.28|14.93|13.18|0
1725417900000|2024-09-04 02:45:00|15.04|13.29|15.03|13.28|15.08|13.33|14.97|13.22|0
1725418200000|2024-09-04 02:50:00|15.05|13.3|15.07|13.32|15.08|13.33|14.99|13.24|0
1725418500000|2024-09-04 02:55:00|15.06|13.31|15.09|13.34|15.16|13.41|15.04|13.29|0
1725418800000|2024-09-04 03:00:00|15.08|13.33|14.99|13.24|15.09|13.34|14.97|13.22|0
1725419100000|2024-09-04 03:05:00|14.98|13.23|15.04|13.29|15.05|13.3|14.98|13.23|0
1725419400000|2024-09-04 03:10:00|15.05|13.3|15.06|13.31|15.09|13.34|15.03|13.28|0
1725419700000|2024-09-04 03:15:00|15.08|13.33|15.04|13.29|15.08|13.33|15.03|13.28|0
1725420000000|2024-09-04 03:20:00|15.03|13.28|15.11|13.36|15.14|13.39|15.03|13.28|0
1725420300000|2024-09-04 03:25:00|15.12|13.37|15.12|13.37|15.15|13.4|15.11|13.36|0
1725420600000|2024-09-04 03:30:00|15.11|13.36|15.11|13.36|15.14|13.39|15.08|13.33|0
1725420900000|2024-09-04 03:35:00|15.12|13.37|15.15|13.4|15.16|13.41|15.12|13.37|0
1725421200000|2024-09-04 03:40:00|15.21|13.46|15.14|13.39|15.21|13.46|15.08|13.33|0
1725421500000|2024-09-04 03:45:00|15.15|13.4|15.21|13.46|15.21|13.46|15.14|13.39|0
1725421800000|2024-09-04 03:50:00|15.2|13.45|15.26|13.51|15.26|13.51|15.19|13.44|0
1725422100000|2024-09-04 03:55:00|15.24|13.49|15.17|13.42|15.26|13.51|15.16|13.41|0
1725422400000|2024-09-04 04:00:00|15.16|13.41|15.13|13.38|15.16|13.41|15.11|13.36|0
1725422700000|2024-09-04 04:05:00|15.12|13.37|15.04|13.29|15.14|13.39|15.02|13.27|0
1725423000000|2024-09-04 04:10:00|15.03|13.28|15.11|13.36|15.14|13.39|15.01|13.26|0
1725423300000|2024-09-04 04:15:00|15.12|13.37|15.18|13.43|15.19|13.44|15.12|13.37|0
1725423600000|2024-09-04 04:20:00|15.17|13.42|15.22|13.47|15.23|13.48|15.17|13.42|0
1725423900000|2024-09-04 04:25:00|15.21|13.46|15.23|13.48|15.26|13.51|15.17|13.42|0
1725424200000|2024-09-04 04:30:00|15.22|13.47|15.19|13.44|15.22|13.47|15.18|13.43|0
1725424500000|2024-09-04 04:35:00|15.18|13.43|15.18|13.43|15.2|13.45|15.15|13.4|0
1725424800000|2024-09-04 04:40:00|15.15|13.4|15.14|13.39|15.16|13.41|15.12|13.37|0
1725425100000|2024-09-04 04:45:00|15.15|13.4|15.19|13.44|15.19|13.44|15.14|13.39|0
1725425400000|2024-09-04 04:50:00|15.17|13.42|15.22|13.47|15.28|13.53|15.17|13.42|0
1725425700000|2024-09-04 04:55:00|15.23|13.48|15.25|13.5|15.26|13.51|15.21|13.46|0
1725426000000|2024-09-04 05:00:00|15.26|13.51|15.28|13.53|15.29|13.54|15.25|13.5|0
1725426300000|2024-09-04 05:05:00|15.27|13.52|15.31|13.56|15.31|13.56|15.27|13.52|0
1725426600000|2024-09-04 05:10:00|15.3|13.55|15.31|13.56|15.31|13.56|15.26|13.51|0
1725426900000|2024-09-04 05:15:00|15.3|13.55|15.29|13.54|15.32|13.57|15.24|13.49|0
1725427200000|2024-09-04 05:20:00|15.28|13.53|15.24|13.49|15.3|13.55|15.22|13.47|0
1725427500000|2024-09-04 05:25:00|15.23|13.48|15.2|13.45|15.23|13.48|15.13|13.38|0
1725427800000|2024-09-04 05:30:00|15.19|13.44|15.17|13.42|15.22|13.47|15.14|13.39|0
1725428100000|2024-09-04 05:35:00|15.16|13.41|15.26|13.51|15.26|13.51|15.16|13.41|0
1725428400000|2024-09-04 05:40:00|15.25|13.5|15.27|13.52|15.28|13.53|15.23|13.48|0
1725428700000|2024-09-04 05:45:00|15.28|13.53|15.32|13.57|15.32|13.57|15.21|13.46|0
1725429000000|2024-09-04 05:50:00|15.3|13.55|15.25|13.5|15.32|13.57|15.21|13.46|0
1725429300000|2024-09-04 05:55:00|15.26|13.51|15.26|13.51|15.26|13.51|15.18|13.43|0
1725429600000|2024-09-04 06:00:00|15.27|13.52|15.13|13.38|15.27|13.52|15.06|13.31|0
1725429900000|2024-09-04 06:05:00|15.12|13.37|15.24|13.49|15.27|13.52|15.08|13.33|0
1725430200000|2024-09-04 06:10:00|15.25|13.5|15.21|13.46|15.26|13.51|15.17|13.42|0
1725430500000|2024-09-04 06:15:00|15.2|13.45|15.2|13.45|15.23|13.48|15.11|13.36|0
1725430800000|2024-09-04 06:20:00|15.21|13.46|15.16|13.41|15.21|13.46|15.11|13.36|0
1725431100000|2024-09-04 06:25:00|15.17|13.42|15.01|13.26|15.18|13.43|15.01|13.26|0
1725431400000|2024-09-04 06:30:00|15.02|13.27|15.05|13.3|15.08|13.33|15.01|13.26|0
1725431700000|2024-09-04 06:35:00|15.06|13.31|15.09|13.34|15.09|13.34|15.04|13.29|0
1725432000000|2024-09-04 06:40:00|15.08|13.33|15.1|13.35|15.16|13.41|15.06|13.31|0
1725432300000|2024-09-04 06:45:00|15.11|13.36|14.75|13|15.11|13.36|14.75|13|0
1725432600000|2024-09-04 06:50:00|14.76|13.01|17.03|15.1|17.04|15.11|14.75|13|0
1725432900000|2024-09-04 06:55:00|17.01|15.09|17.13|15.19|17.13|15.19|17.01|15.09|0
1725433200000|2024-09-04 07:00:00|17.1|15.17|17|15.07|17.17|15.22|16.99|15.06|0
1725433500000|2024-09-04 07:05:00|17.01|15.08|16.79|14.89|17.05|15.12|16.79|14.89|0
1725433800000|2024-09-04 07:10:00|16.78|14.88|16.75|14.86|16.83|14.93|16.65|14.77|0
1725434100000|2024-09-04 07:15:00|16.76|14.84|16.8|14.9|16.8|14.9|16.67|14.79|0
1725434400000|2024-09-04 07:20:00|16.79|14.89|17.03|14.63|17.14|14.9|16.73|14.63|0
1725434700000|2024-09-04 07:25:00|17.04|14.64|17.2|14.8|17.21|14.81|17.02|14.62|0
1725435000000|2024-09-04 07:30:00|17.19|14.79|17.08|14.68|17.2|14.8|17.07|14.67|0
1725435300000|2024-09-04 07:35:00|17.07|14.67|16|13.6|17.15|14.75|15.99|13.59|0
1725435600000|2024-09-04 07:40:00|15.99|13.59|15.93|13.53|16.02|13.62|15.91|13.51|0
1725435900000|2024-09-04 07:45:00|15.94|13.54|15.84|13.44|15.96|13.56|15.82|13.42|0
1725436200000|2024-09-04 07:50:00|15.83|13.43|15.91|13.51|15.95|13.55|15.83|13.43|0
1725436500000|2024-09-04 07:55:00|15.9|13.5|15.9|13.5|15.93|13.53|15.88|13.48|0
1725436800000|2024-09-04 08:00:00|15.88|13.48|15.72|13.32|15.93|13.53|15.7|13.3|0
1725437100000|2024-09-04 08:05:00|15.73|13.33|15.77|13.37|15.78|13.38|15.73|13.33|0
1725437400000|2024-09-04 08:10:00|15.78|13.38|15.77|13.37|15.81|13.41|15.71|13.31|0
1725437700000|2024-09-04 08:15:00|15.78|13.38|15.43|13.68|15.8|13.7|15.42|13.32|0
1725438000000|2024-09-04 08:20:00|15.42|13.67|15.43|13.68|15.46|13.71|15.37|13.62|0
1725438300000|2024-09-04 08:25:00|15.42|13.67|15.34|13.59|15.43|13.68|15.32|13.57|0
1725438600000|2024-09-04 08:30:00|15.33|13.58|15.23|13.48|15.35|13.6|15.19|13.44|0
1725438900000|2024-09-04 08:35:00|15.24|13.49|15.36|13.61|15.37|13.62|15.23|13.48|0
1725439200000|2024-09-04 08:40:00|15.35|13.6|15.42|13.67|15.43|13.68|15.35|13.6|0
1725439500000|2024-09-04 08:45:00|15.4|13.65|15.41|13.66|15.42|13.67|15.36|13.61|0
1725439800000|2024-09-04 08:50:00|15.42|13.67|15.33|13.58|15.42|13.67|15.33|13.58|0
1725440100000|2024-09-04 08:55:00|15.32|13.57|15.37|13.62|15.39|13.64|15.3|13.55|0
1725440400000|2024-09-04 09:00:00|15.38|13.63|15.33|13.58|15.42|13.67|15.28|13.53|0
1725440700000|2024-09-04 09:05:00|15.34|13.59|15.42|13.67|15.42|13.67|15.33|13.58|0
1725441000000|2024-09-04 09:10:00|15.41|13.66|15.38|13.63|15.42|13.67|15.37|13.62|0
1725441300000|2024-09-04 09:15:00|15.39|13.64|15.25|13.5|15.4|13.65|15.25|13.5|0
1725441600000|2024-09-04 09:20:00|15.26|13.51|15.31|13.56|15.33|13.58|15.24|13.49|0
1725441900000|2024-09-04 09:25:00|15.32|13.57|15.33|13.58|15.35|13.6|15.3|13.55|0
1725442200000|2024-09-04 09:30:00|15.34|13.59|15.27|13.52|15.35|13.6|15.26|13.51|0
1725442500000|2024-09-04 09:35:00|15.26|13.51|15.12|13.37|15.28|13.53|15.12|13.37|0
1725442800000|2024-09-04 09:40:00|15.11|13.36|14.93|13.18|15.11|13.36|14.9|13.15|0
1725443100000|2024-09-04 09:45:00|14.94|13.19|14.96|13.21|14.96|13.21|14.88|13.13|0
1725443400000|2024-09-04 09:50:00|14.95|13.2|15.05|13.3|15.09|13.34|14.95|13.2|0
1725443700000|2024-09-04 09:55:00|15.04|13.29|14.98|13.23|15.04|13.29|14.95|13.2|0
1725444000000|2024-09-04 10:00:00|14.97|13.22|15.01|13.26|15.03|13.28|14.93|13.18|0
1725444300000|2024-09-04 10:05:00|15|13.25|15.05|13.3|15.06|13.31|14.99|13.24|0
1725444600000|2024-09-04 10:10:00|15.06|13.31|15.13|13.38|15.13|13.38|15.05|13.3|0
1725444900000|2024-09-04 10:15:00|15.12|13.37|15.13|13.38|15.16|13.41|15.12|13.37|0
1725445200000|2024-09-04 10:20:00|15.14|13.39|15.13|13.38|15.16|13.41|15.11|13.36|0
1725445500000|2024-09-04 10:25:00|15.11|13.36|15.12|13.37|15.13|13.38|15.09|13.34|0
1725445800000|2024-09-04 10:30:00|15.13|13.38|15.08|13.33|15.13|13.38|15.06|13.31|0
1725446100000|2024-09-04 10:35:00|15.09|13.34|15.12|13.37|15.14|13.39|15.08|13.33|0
1725446400000|2024-09-04 10:40:00|15.13|13.38|15.1|13.35|15.13|13.38|15.08|13.33|0
1725446700000|2024-09-04 10:45:00|15.09|13.34|15.09|13.34|15.11|13.36|15.05|13.3|0
1725447000000|2024-09-04 10:50:00|15.1|13.35|15.13|13.38|15.13|13.38|15.09|13.34|0
1725447300000|2024-09-04 10:55:00|15.14|13.39|15.17|13.42|15.17|13.42|15.13|13.38|0
1725447600000|2024-09-04 11:00:00|15.18|13.43|15.22|13.47|15.23|13.48|15.16|13.41|0
1725447900000|2024-09-04 11:05:00|15.23|13.48|15.15|13.4|15.24|13.49|15.14|13.39|0
1725448200000|2024-09-04 11:10:00|15.14|13.39|14.86|13.11|15.27|13.52|14.8|13.05|0
1725448500000|2024-09-04 11:15:00|14.87|13.12|14.86|13.11|14.9|13.15|14.85|13.1|0
1725448800000|2024-09-04 11:20:00|14.87|13.12|14.9|13.15|14.9|13.15|14.83|13.08|0
1725449100000|2024-09-04 11:25:00|14.89|13.14|14.98|13.23|15.08|13.33|14.89|13.14|0
1725449400000|2024-09-04 11:30:00|14.99|13.24|14.95|13.2|15|13.25|14.91|13.16|0
1725449700000|2024-09-04 11:35:00|14.94|13.19|14.97|13.22|14.97|13.22|14.88|13.13|0
1725450000000|2024-09-04 11:40:00|14.98|13.23|15.05|13.3|15.07|13.32|14.97|13.22|0
1725450300000|2024-09-04 11:45:00|15.06|13.31|15.07|13.32|15.07|13.32|15.03|13.28|0
1725450600000|2024-09-04 11:50:00|15.06|13.31|15.04|13.29|15.08|13.33|15.04|13.29|0
1725450900000|2024-09-04 11:55:00|15.02|13.27|15|13.25|15.02|13.27|14.95|13.2|0
1725451200000|2024-09-04 12:00:00|14.99|13.24|14.97|13.22|15.04|13.29|14.94|13.19|0
1725451500000|2024-09-04 12:05:00|14.96|13.21|14.88|13.13|14.96|13.21|14.88|13.13|0
1725451800000|2024-09-04 12:10:00|14.89|13.14|15|13.25|15.01|13.26|14.89|13.14|0
1725452100000|2024-09-04 12:15:00|14.99|13.24|15.02|13.27|15.04|13.29|14.97|13.22|0
1725452400000|2024-09-04 12:20:00|15.03|13.28|15.13|13.38|15.22|13.47|14.99|13.24|0
1725452700000|2024-09-04 12:25:00|15.15|13.4|15.1|13.35|15.15|13.4|15.05|13.3|0
1725453000000|2024-09-04 12:30:00|15.11|13.36|15.15|13.4|15.18|13.43|15.07|13.32|0
1725453300000|2024-09-04 12:35:00|15.16|13.41|15.41|13.66|15.49|13.73|15.16|13.41|0
1725453600000|2024-09-04 12:40:00|15.42|13.67|15.26|13.51|15.42|13.67|15.25|13.5|0
1725453900000|2024-09-04 12:45:00|15.27|13.52|15.19|13.44|15.28|13.53|15.15|13.4|0
1725454200000|2024-09-04 12:50:00|15.2|13.45|15.19|13.44|15.23|13.48|15.18|13.43|0
1725454500000|2024-09-04 12:55:00|15.18|13.43|15.08|13.33|15.37|13.62|15.08|13.33|0
1725454800000|2024-09-04 13:00:00|15.11|13.36|15.15|13.4|15.16|13.41|15.08|13.33|0
1725455100000|2024-09-04 13:05:00|15.16|13.41|15.13|13.38|15.18|13.43|15.1|13.35|0
1725455400000|2024-09-04 13:10:00|15.14|13.39|15.18|13.43|15.19|13.44|15.12|13.37|0
1725455700000|2024-09-04 13:15:00|15.17|13.42|15.17|13.42|15.2|13.45|15.15|13.4|0
1725456000000|2024-09-04 13:20:00|15.18|13.43|15.19|13.44|15.21|13.46|15.16|13.41|0
1725456300000|2024-09-04 13:25:00|15.21|13.46|15.2|13.45|15.22|13.47|15.14|13.39|0
1725456600000|2024-09-04 13:30:00|15.22|13.47|14.87|13.12|15.22|13.47|14.86|13.11|0
1725456900000|2024-09-04 13:35:00|14.86|13.11|14.06|12.31|15.09|13.34|13.8|12.05|0
1725457200000|2024-09-04 13:40:00|14.03|12.28|13.97|12.22|14.06|12.31|13.76|12.01|0
1725457500000|2024-09-04 13:45:00|13.96|12.21|13.81|12.06|14.03|12.28|13.79|12.04|0
1725457800000|2024-09-04 13:50:00|13.83|12.08|13.75|12|13.92|12.17|13.75|12|0
1725458100000|2024-09-04 13:55:00|13.74|11.99|13.61|11.86|14.19|12.44|13.59|11.84|0
1725458400000|2024-09-04 14:00:00|13.78|12.03|13.81|12.06|14.22|12.47|13.65|11.9|0
1725458700000|2024-09-04 14:05:00|13.83|12.08|13.59|11.84|13.99|12.24|13.56|11.81|0
1725459000000|2024-09-04 14:10:00|13.58|11.83|13.75|12|13.84|12.09|13.52|11.77|0
1725459300000|2024-09-04 14:15:00|13.73|11.98|13.24|11.49|13.73|11.98|13.03|11.28|0
1725459600000|2024-09-04 14:20:00|13.25|11.5|13.13|11.38|13.31|11.56|13.1|11.35|0
1725459900000|2024-09-04 14:25:00|13.12|11.37|13.18|11.43|13.38|11.63|12.95|11.2|0
1725460200000|2024-09-04 14:30:00|13.15|11.4|13.03|11.28|13.23|11.48|13.03|11.28|0
1725460500000|2024-09-04 14:35:00|13.35|11.6|12.97|11.22|13.35|11.6|12.9|11.15|0
1725460800000|2024-09-04 14:40:00|12.99|11.24|12.88|11.13|13.04|11.29|12.87|11.12|0
1725461100000|2024-09-04 14:45:00|12.86|11.11|12.99|11.24|13.09|11.34|12.85|11.1|0
1725461400000|2024-09-04 14:50:00|12.97|11.22|12.48|10.73|13|11.25|12.48|10.73|0
1725461700000|2024-09-04 14:55:00|12.45|10.7|12.33|10.58|12.46|10.71|12.33|10.58|0
1725462000000|2024-09-04 15:00:00|12.34|10.59|12.24|10.49|12.37|10.62|12.23|10.48|0
1725462300000|2024-09-04 15:05:00|12.25|10.5|12.46|10.71|12.47|10.72|12.23|10.48|0
1725462600000|2024-09-04 15:10:00|12.47|10.72|12.52|10.77|12.55|10.8|12.38|10.63|0
1725462900000|2024-09-04 15:15:00|12.51|10.76|12.49|10.74|12.58|10.83|12.46|10.71|0
1725463200000|2024-09-04 15:20:00|12.48|10.73|12.58|10.83|12.64|10.89|12.46|10.71|0
1725463500000|2024-09-04 15:25:00|12.59|10.84|12.77|11.02|12.77|11.02|12.56|10.81|0
1725463800000|2024-09-04 15:30:00|12.76|11.01|12.95|11.2|13.04|11.29|12.75|11|0
1725464100000|2024-09-04 15:35:00|12.94|11.19|13.01|11.26|13.05|11.3|12.91|11.16|0
1725464400000|2024-09-04 15:40:00|13.02|11.27|12.88|11.13|13.09|11.34|12.82|11.07|0
1725464700000|2024-09-04 15:45:00|12.86|11.11|12.9|11.15|13.04|11.29|12.8|11.05|0
1725465000000|2024-09-04 15:50:00|12.91|11.16|12.82|11.07|12.93|11.18|12.79|11.04|0
1725465300000|2024-09-04 15:55:00|12.84|11.09|12.92|11.17|13.04|11.29|12.82|11.07|0
1725465600000|2024-09-04 16:00:00|12.93|11.18|13.05|11.3|13.06|11.31|12.9|11.15|0
1725465900000|2024-09-04 16:05:00|13.06|11.31|12.97|11.22|13.1|11.35|12.97|11.22|0
1725466200000|2024-09-04 16:10:00|12.95|11.2|13.1|11.35|13.11|11.36|12.89|11.14|0
1725466500000|2024-09-04 16:15:00|13.09|11.34|12.98|11.23|13.09|11.34|12.91|11.16|0
1725466800000|2024-09-04 16:20:00|12.99|11.24|12.92|11.17|13.07|11.32|12.87|11.12|0
1725467100000|2024-09-04 16:25:00|12.93|11.18|12.92|11.17|13|11.25|12.87|11.12|0
1725467400000|2024-09-04 16:30:00|12.94|11.19|12.73|10.98|12.94|11.19|12.72|10.97|0
1725467700000|2024-09-04 16:35:00|12.74|10.99|12.77|11.02|12.77|11.02|12.69|10.94|0
1725468000000|2024-09-04 16:40:00|12.76|11.01|11.97|10.22|13.31|11.56|10.15|8.4|0
1725468300000|2024-09-04 16:45:00|11.98|10.23|11.94|10.19|12.06|10.31|11.92|10.17|0
1725468600000|2024-09-04 16:50:00|11.96|10.21|11.87|10.12|11.98|10.23|11.83|10.08|0
1725468900000|2024-09-04 16:55:00|11.88|10.13|12.01|10.26|12.01|10.26|11.86|10.11|0
1725469200000|2024-09-04 17:00:00|12.03|10.28|12.18|10.43|12.19|10.44|12.03|10.28|0
1725469500000|2024-09-04 17:05:00|12.17|10.42|12.08|10.33|12.18|10.43|12.06|10.31|0
1725469800000|2024-09-04 17:10:00|12.09|10.34|11.84|10.09|12.17|10.42|11.84|10.09|0
1725470100000|2024-09-04 17:15:00|11.85|10.1|12.2|10.45|12.24|10.49|11.09|9.34|0
1725470400000|2024-09-04 17:20:00|12.18|10.43|12.24|10.49|12.26|10.51|12.11|10.36|0
1725470700000|2024-09-04 17:25:00|12.22|10.47|12.38|10.63|12.41|10.66|12.22|10.47|0
1725471000000|2024-09-04 17:30:00|12.4|10.65|12.47|10.72|12.5|10.75|12.37|10.62|0
1725471300000|2024-09-04 17:35:00|12.48|10.73|12.47|10.72|12.51|10.76|12.43|10.68|0
1725471600000|2024-09-04 17:40:00|12.46|10.71|12.79|11.04|12.79|11.04|12.4|10.65|0
1725471900000|2024-09-04 17:45:00|12.78|11.03|12.73|10.98|12.78|11.03|12.61|10.86|0
1725472200000|2024-09-04 17:50:00|12.72|10.97|12.76|11.01|12.84|11.09|12.72|10.97|0
1725472500000|2024-09-04 17:55:00|12.77|11.02|12.77|11.02|12.82|11.07|12.73|10.98|0
1725472800000|2024-09-04 18:00:00|12.78|11.03|12.82|11.07|12.84|11.09|12.75|11|0
1725473100000|2024-09-04 18:05:00|12.83|11.08|12.79|11.04|12.86|11.11|12.73|10.98|0
1725473400000|2024-09-04 18:10:00|12.78|11.03|12.7|10.95|12.81|11.06|12.69|10.94|0
1725473700000|2024-09-04 18:15:00|12.69|10.94|12.8|11.05|12.82|11.07|12.66|10.91|0
1725474000000|2024-09-04 18:20:00|12.79|11.04|12.42|10.67|12.85|11.1|12.41|10.66|0
1725474300000|2024-09-04 18:25:00|12.44|10.69|12.36|10.61|12.44|10.69|12.32|10.57|0
1725474600000|2024-09-04 18:30:00|12.37|10.62|12.45|10.7|12.46|10.71|12.27|10.52|0
1725474900000|2024-09-04 18:35:00|12.46|10.71|12.58|10.83|12.59|10.84|12.45|10.7|0
1725475200000|2024-09-04 18:40:00|12.57|10.82|13.09|11.34|13.1|11.35|12.56|10.81|0
1725475500000|2024-09-04 18:45:00|13.1|11.35|13.06|11.31|13.13|11.38|13|11.25|0
1725475800000|2024-09-04 18:50:00|13.07|11.32|13.16|11.41|13.26|11.51|13.06|11.31|0
1725476100000|2024-09-04 18:55:00|13.18|11.43|13.27|11.52|13.28|11.53|13.1|11.35|0
1725476400000|2024-09-04 19:00:00|13.3|11.55|13.34|11.59|13.36|11.61|13.24|11.49|0
1725476700000|2024-09-04 19:05:00|13.35|11.6|13.37|11.62|13.4|11.65|13.3|11.55|0
1725477000000|2024-09-04 19:10:00|13.38|11.63|13.4|11.65|13.43|11.68|13.05|11.3|0
1725477300000|2024-09-04 19:15:00|13.39|11.64|13.37|11.62|13.4|11.65|13.3|11.55|0
1725477600000|2024-09-04 19:20:00|13.36|11.61|13.17|11.42|13.37|11.62|13.17|11.42|0
1725477900000|2024-09-04 19:25:00|13.18|11.43|12.93|11.18|13.52|11.77|12.9|11.15|0
1725478200000|2024-09-04 19:30:00|12.92|11.17|13.02|11.27|13.07|11.32|12.92|11.17|0
1725478500000|2024-09-04 19:35:00|13|11.25|12.95|11.2|13.08|11.33|12.94|11.19|0
1725478800000|2024-09-04 19:40:00|12.96|11.21|12.82|11.07|12.97|11.22|12.81|11.06|0
1725479100000|2024-09-04 19:45:00|12.84|11.09|12.81|11.06|12.91|11.16|12.78|11.03|0
1725479400000|2024-09-04 19:50:00|12.8|11.05|12.83|11.08|12.92|11.17|12.62|10.87|0
1725479700000|2024-09-04 19:55:00|12.87|11.12|12.87|11.12|12.89|11.14|12.67|10.92|0
1725480000000|2024-09-04 20:00:00|12.89|11.14|12.91|11.16|12.98|11.23|12.89|11.14|0
1725480300000|2024-09-04 20:05:00|12.92|11.17|12.98|11.23|13|11.25|12.9|11.15|0
1725480600000|2024-09-04 20:10:00|12.97|11.22|13.06|11.31|13.06|11.31|12.96|11.21|0
1725480900000|2024-09-04 20:15:00|13.18|11.18|13.31|11.31|13.31|11.31|13.02|11.02|0
1725481200000|2024-09-04 20:20:00|13.3|11.3|13.27|11.27|13.34|11.34|13.27|11.27|0
1725481500000|2024-09-04 20:25:00|13.26|11.26|13.19|11.19|13.26|11.26|13.17|11.17|0
1725481800000|2024-09-04 20:30:00|13.2|11.2|13.15|11.15|13.2|11.2|13.12|11.12|0
1725482100000|2024-09-04 20:35:00|13.16|11.16|13.18|11.18|13.2|11.2|13.15|11.15|0
1725482400000|2024-09-04 20:40:00|13.19|11.19|13.16|11.16|13.19|11.19|13.16|11.16|0
1725482700000|2024-09-04 20:45:00|13.15|11.15|13.16|11.16|13.17|11.17|13.14|11.14|0
1725483000000|2024-09-04 20:50:00|13.15|11.15|13.15|11.15|13.17|11.17|13.15|11.15|0
1725483300000|2024-09-04 20:55:00|13.14|11.14|13.14|11.14|13.14|11.14|13.12|11.12|0
1725483600000|2024-09-04 21:00:00|13.16|11.16|13.14|11.14|13.16|11.16|13.14|11.14|0
1725483900000|2024-09-04 21:05:00|13.15|11.15|13.14|11.14|13.15|11.15|13.14|11.14|0
1725484500000|2024-09-04 21:15:00|13.13|11.13|13.13|11.13|13.14|11.14|13.13|11.13|0
1725484800000|2024-09-04 21:20:00|13.14|11.14|13.14|11.14|13.14|11.14|13.13|11.13|0
1725485100000|2024-09-04 21:25:00|13.15|11.15|13.13|11.13|13.15|11.15|13.13|11.13|0
1725485400000|2024-09-04 21:30:00|13.14|11.14|13.14|11.14|13.14|11.14|13.13|11.13|0
1725485700000|2024-09-04 21:35:00|13.13|11.13|13.13|11.13|13.13|11.13|13.13|11.13|0
1725486000000|2024-09-04 21:40:00|13.14|11.14|13.14|11.14|13.14|11.14|13.14|11.14|0
1725486300000|2024-09-04 21:45:00|13.13|11.13|13.13|11.13|13.14|11.14|13.12|11.12|0
1725486600000|2024-09-04 21:50:00|13.14|11.14|13.12|11.12|13.14|11.14|13.12|11.12|0
1725486900000|2024-09-04 21:55:00|13.13|11.13|13.12|11.12|13.14|11.14|13.12|11.12|0
1725487200000|2024-09-04 22:00:00|13.09|11.09|13.03|11.03|13.09|11.09|13.03|11.03|0
1725487500000|2024-09-04 22:05:00|13.04|11.04|13.05|11.05|13.05|11.05|13.03|11.03|0
1725487800000|2024-09-04 22:10:00|13.06|11.06|13.04|11.04|13.06|11.06|13.02|11.02|0
1725488100000|2024-09-04 22:15:00|13.06|11.06|13.11|11.11|13.11|11.11|13.06|11.06|0
1725488400000|2024-09-04 22:20:00|13.12|11.12|13.09|11.09|13.12|11.12|13.08|11.08|0
1725488700000|2024-09-04 22:25:00|13.08|11.08|13.08|11.08|13.08|11.08|13.06|11.06|0
1725489000000|2024-09-04 22:30:00|13.09|11.09|13.03|11.03|13.09|11.09|13.02|11.02|0
1725489300000|2024-09-04 22:35:00|13.02|11.02|13.03|11.03|13.03|11.03|12.99|10.99|0
1725489600000|2024-09-04 22:40:00|13.04|11.04|13.04|11.04|13.07|11.07|13.01|11.01|0
1725489900000|2024-09-04 22:45:00|13.03|11.03|13.03|11.03|13.05|11.05|13.01|11.01|0
1725490200000|2024-09-04 22:50:00|13.02|11.02|13.03|11.03|13.04|11.04|13.02|11.02|0
1725490500000|2024-09-04 22:55:00|13.04|11.04|13.04|11.04|13.05|11.05|13.03|11.03|0
1725490800000|2024-09-04 23:00:00|13.03|11.03|13.06|11.06|13.08|11.08|13.03|11.03|0
1725491100000|2024-09-04 23:05:00|13.07|11.07|13.1|11.1|13.11|11.11|13.05|11.05|0
1725491400000|2024-09-04 23:10:00|13.09|11.09|13.12|11.12|13.14|11.14|13.08|11.08|0
1725491700000|2024-09-04 23:15:00|13.13|11.13|13.13|11.13|13.16|11.16|13.1|11.1|0
1725492000000|2024-09-04 23:20:00|13.14|11.14|13.19|11.19|13.2|11.2|13.13|11.13|0
1725492300000|2024-09-04 23:25:00|13.2|11.2|13.16|11.16|13.23|11.23|13.14|11.14|0
1725492600000|2024-09-04 23:30:00|13.15|11.15|13.17|11.17|13.18|11.18|13.14|11.14|0
1725492900000|2024-09-04 23:35:00|13.18|11.18|13.27|11.27|13.29|11.29|13.17|11.17|0
1725493200000|2024-09-04 23:40:00|13.28|11.28|13.33|11.33|13.4|11.4|13.24|11.24|0
1725493500000|2024-09-04 23:45:00|13.32|11.32|13.33|11.33|13.33|11.33|13.28|11.28|0
1725493800000|2024-09-04 23:50:00|13.31|11.31|13.26|11.26|13.32|11.32|13.26|11.26|0
1725494100000|2024-09-04 23:55:00|13.27|11.27|13.2|11.2|13.28|11.28|13.19|11.19|0
1725494400000|2024-09-05 00:00:00|13.19|11.19|13.16|11.16|13.19|11.19|13.14|11.14|0
1725494700000|2024-09-05 00:05:00|13.17|11.17|13.08|11.08|13.18|11.18|13.08|11.08|0
1725495000000|2024-09-05 00:10:00|13.07|11.07|13.03|11.03|13.07|11.07|13.02|11.02|0
1725495300000|2024-09-05 00:15:00|12.91|11.16|12.85|11.1|12.91|11.16|12.82|11.07|0
1725495600000|2024-09-05 00:20:00|12.84|11.09|12.85|11.1|12.87|11.12|12.8|11.05|0
1725495900000|2024-09-05 00:25:00|12.86|11.11|12.82|11.07|12.86|11.11|12.81|11.06|0
1725496200000|2024-09-05 00:30:00|12.81|11.06|12.84|11.09|12.84|11.09|12.79|11.04|0
1725496500000|2024-09-05 00:35:00|12.85|11.1|12.81|11.06|12.87|11.12|12.8|11.05|0
1725496800000|2024-09-05 00:40:00|12.8|11.05|12.84|11.09|12.86|11.11|12.8|11.05|0
1725497100000|2024-09-05 00:45:00|12.83|11.08|12.75|11|12.83|11.08|12.75|11|0
1725497400000|2024-09-05 00:50:00|12.73|10.98|12.75|11|12.79|11.04|12.71|10.96|0
1725497700000|2024-09-05 00:55:00|12.76|11.01|12.78|11.03|12.8|11.05|12.76|11.01|0
1725498000000|2024-09-05 01:00:00|12.77|11.02|12.78|11.03|12.78|11.03|12.75|11|0
1725498300000|2024-09-05 01:05:00|12.77|11.02|12.78|11.03|12.8|11.05|12.76|11.01|0
1725498600000|2024-09-05 01:10:00|12.77|11.02|12.83|11.08|12.83|11.08|12.77|11.02|0
1725498900000|2024-09-05 01:15:00|12.84|11.09|12.82|11.07|12.84|11.09|12.8|11.05|0
1725499200000|2024-09-05 01:20:00|12.83|11.08|12.78|11.03|12.85|11.1|12.77|11.02|0
1725499500000|2024-09-05 01:25:00|12.77|11.02|12.79|11.04|12.8|11.05|12.75|11|0
1725499800000|2024-09-05 01:30:00|12.78|11.03|12.72|10.97|12.78|11.03|12.72|10.97|0
1725500100000|2024-09-05 01:35:00|12.73|10.98|12.7|10.95|12.73|10.98|12.7|10.95|0
1725500400000|2024-09-05 01:40:00|12.71|10.96|12.71|10.96|12.71|10.96|12.7|10.95|0
1725500700000|2024-09-05 01:45:00|12.7|10.95|12.76|11.01|12.76|11.01|12.7|10.95|0
1725501000000|2024-09-05 01:50:00|12.75|11|12.79|11.04|12.81|11.06|12.75|11|0
1725501300000|2024-09-05 01:55:00|12.78|11.03|12.77|11.02|12.79|11.04|12.75|11|0
1725501600000|2024-09-05 02:00:00|12.78|11.03|12.79|11.04|12.79|11.04|12.75|11|0
1725501900000|2024-09-05 02:05:00|12.81|11.06|12.86|11.11|12.88|11.13|12.78|11.03|0
1725502200000|2024-09-05 02:10:00|12.85|11.1|12.88|11.13|12.9|11.15|12.85|11.1|0
1725502500000|2024-09-05 02:15:00|12.9|11.15|12.88|11.13|12.91|11.16|12.86|11.11|0
1725502800000|2024-09-05 02:20:00|12.87|11.12|12.81|11.06|12.87|11.12|12.81|11.06|0
1725503100000|2024-09-05 02:25:00|12.8|11.05|12.81|11.06|12.82|11.07|12.8|11.05|0
1725503400000|2024-09-05 02:30:00|12.8|11.05|12.79|11.04|12.8|11.05|12.77|11.02|0
1725503700000|2024-09-05 02:35:00|12.8|11.05|12.82|11.07|12.83|11.08|12.79|11.04|0
1725504000000|2024-09-05 02:40:00|12.81|11.06|12.8|11.05|12.84|11.09|12.8|11.05|0
1725504300000|2024-09-05 02:45:00|12.81|11.06|12.78|11.03|12.81|11.06|12.78|11.03|0
1725504600000|2024-09-05 02:50:00|12.77|11.02|12.77|11.02|12.79|11.04|12.76|11.01|0
1725504900000|2024-09-05 02:55:00|12.76|11.01|12.81|11.06|12.81|11.06|12.76|11.01|0
1725505200000|2024-09-05 03:00:00|12.82|11.07|12.81|11.06|12.84|11.09|12.79|11.04|0
1725505500000|2024-09-05 03:05:00|12.82|11.07|12.98|11.23|13.03|11.28|12.82|11.07|0
1725505800000|2024-09-05 03:10:00|12.99|11.24|13.12|11.37|13.13|11.38|12.97|11.22|0
1725506100000|2024-09-05 03:15:00|13.11|11.36|13.05|11.3|13.15|11.4|13.05|11.3|0
1725506400000|2024-09-05 03:20:00|13.04|11.29|13.04|11.29|13.08|11.33|13.04|11.29|0
1725506700000|2024-09-05 03:25:00|13.05|11.3|13.07|11.32|13.1|11.35|13.05|11.3|0
1725507000000|2024-09-05 03:30:00|13.06|11.31|13.11|11.36|13.11|11.36|13.06|11.31|0
1725507300000|2024-09-05 03:35:00|13.12|11.37|13.14|11.39|13.15|11.4|13.08|11.33|0
1725507600000|2024-09-05 03:40:00|13.13|11.38|13.07|11.32|13.14|11.39|13.07|11.32|0
1725507900000|2024-09-05 03:45:00|13.08|11.33|13.15|11.4|13.18|11.43|13.07|11.32|0
1725508200000|2024-09-05 03:50:00|13.14|11.39|13.16|11.41|13.17|11.42|13.12|11.37|0
1725508500000|2024-09-05 03:55:00|13.17|11.42|13.15|11.4|13.17|11.42|13.12|11.37|0
1725508800000|2024-09-05 04:00:00|13.16|11.41|13.14|11.39|13.17|11.42|13.13|11.38|0
1725509100000|2024-09-05 04:05:00|13.13|11.38|13.11|11.36|13.14|11.39|13.1|11.35|0
1725509400000|2024-09-05 04:10:00|13.1|11.35|13.07|11.32|13.11|11.36|13.07|11.32|0
1725509700000|2024-09-05 04:15:00|13.08|11.33|13.1|11.35|13.11|11.36|13.06|11.31|0
1725510000000|2024-09-05 04:20:00|13.11|11.36|13.1|11.35|13.12|11.37|13.08|11.33|0
1725510300000|2024-09-05 04:25:00|13.09|11.34|13.11|11.36|13.12|11.37|13.09|11.34|0
1725510600000|2024-09-05 04:30:00|13.12|11.37|13.12|11.37|13.14|11.39|13.11|11.36|0
1725510900000|2024-09-05 04:35:00|13.13|11.38|13.14|11.39|13.14|11.39|13.11|11.36|0
1725511200000|2024-09-05 04:40:00|13.13|11.38|13.13|11.38|13.15|11.4|13.12|11.37|0
1725511500000|2024-09-05 04:45:00|13.14|11.39|13.1|11.35|13.15|11.4|13.1|11.35|0
1725511800000|2024-09-05 04:50:00|13.09|11.34|13.1|11.35|13.12|11.37|13.08|11.33|0
1725512100000|2024-09-05 04:55:00|13.11|11.36|13.1|11.35|13.12|11.37|13.08|11.33|0
1725512400000|2024-09-05 05:00:00|13.09|11.34|13.15|11.4|13.15|11.4|13.08|11.33|0
1725512700000|2024-09-05 05:05:00|13.16|11.41|13.19|11.44|13.2|11.45|13.15|11.4|0
1725513000000|2024-09-05 05:10:00|13.18|11.43|13.09|11.34|13.19|11.44|13.09|11.34|0
1725513300000|2024-09-05 05:15:00|13.08|11.33|13.07|11.32|13.08|11.33|13.02|11.27|0
1725513600000|2024-09-05 05:20:00|13.06|11.31|13.07|11.32|13.08|11.33|13.03|11.28|0
1725513900000|2024-09-05 05:25:00|13.06|11.31|13.03|11.28|13.08|11.33|13.03|11.28|0
1725514200000|2024-09-05 05:30:00|13.04|11.29|12.99|11.24|13.04|11.29|12.99|11.24|0
1725514500000|2024-09-05 05:35:00|12.98|11.23|12.95|11.2|12.98|11.23|12.92|11.17|0
1725514800000|2024-09-05 05:40:00|12.94|11.19|12.95|11.2|12.99|11.24|12.94|11.19|0
1725515100000|2024-09-05 05:45:00|12.94|11.19|12.97|11.22|13.01|11.26|12.94|11.19|0
1725515400000|2024-09-05 05:50:00|12.98|11.23|12.98|11.23|13.01|11.26|12.97|11.22|0
1725515700000|2024-09-05 05:55:00|12.99|11.24|12.98|11.23|12.99|11.24|12.95|11.2|0
1725516000000|2024-09-05 06:00:00|12.99|11.24|13.01|11.26|13.04|11.29|12.96|11.21|0
1725516300000|2024-09-05 06:05:00|13|11.25|12.94|11.19|13|11.25|12.92|11.17|0
1725516600000|2024-09-05 06:10:00|12.95|11.2|12.98|11.23|13|11.25|12.95|11.2|0
1725516900000|2024-09-05 06:15:00|13|11.25|13.05|11.3|13.08|11.33|13|11.25|0
1725517200000|2024-09-05 06:20:00|13.06|11.31|13.1|11.35|13.15|11.4|13.04|11.29|0
1725517500000|2024-09-05 06:25:00|13.09|11.34|13.08|11.33|13.11|11.36|13.06|11.31|0
1725517800000|2024-09-05 06:30:00|13.07|11.32|13.09|11.34|13.09|11.34|13.05|11.3|0
1725518100000|2024-09-05 06:35:00|13.1|11.35|13.09|11.34|13.11|11.36|13.07|11.32|0
1725518400000|2024-09-05 06:40:00|13.08|11.33|13.11|11.36|13.13|11.38|13.05|11.3|0
1725518700000|2024-09-05 06:45:00|13.12|11.37|13.13|11.38|13.14|11.39|13.1|11.35|0
1725519000000|2024-09-05 06:50:00|13.14|11.39|13.17|11.42|13.17|11.42|13.12|11.37|0
1725519300000|2024-09-05 06:55:00|13.19|11.44|13.15|11.4|13.19|11.44|13.14|11.39|0
1725519600000|2024-09-05 07:00:00|13.17|11.42|13.1|11.35|13.21|11.46|13.04|11.29|0
1725519900000|2024-09-05 07:05:00|13.12|11.37|12.94|11.19|13.12|11.37|12.94|11.19|0
1725520200000|2024-09-05 07:10:00|12.95|11.2|12.94|11.19|13.29|11.54|12.79|11.04|0
1725520500000|2024-09-05 07:15:00|12.92|11.17|12.52|10.77|12.92|11.17|12.47|10.72|0
1725520800000|2024-09-05 07:20:00|12.51|10.76|12.56|10.81|12.57|10.82|12.48|10.73|0
1725521100000|2024-09-05 07:25:00|12.55|10.8|12.53|10.78|12.61|10.86|12.48|10.73|0
1725521400000|2024-09-05 07:30:00|12.52|10.77|12.41|10.66|12.52|10.77|12.39|10.64|0
1725521700000|2024-09-05 07:35:00|12.4|10.65|12.38|10.63|12.44|10.69|12.38|10.63|0
1725522000000|2024-09-05 07:40:00|12.37|10.62|12.38|10.63|12.41|10.66|12.36|10.61|0
1725522300000|2024-09-05 07:45:00|12.39|10.64|12.36|10.61|12.41|10.66|12.36|10.61|0
1725522600000|2024-09-05 07:50:00|12.37|10.62|12.36|10.61|12.42|10.67|12.36|10.61|0
1725522900000|2024-09-05 07:55:00|12.37|10.62|12.37|10.62|12.39|10.64|12.36|10.61|0
1725523200000|2024-09-05 08:00:00|12.38|10.63|12.39|10.64|12.41|10.66|12.36|10.61|0
1725523500000|2024-09-05 08:05:00|12.4|10.65|12.4|10.65|12.44|10.69|12.38|10.63|0
1725523800000|2024-09-05 08:10:00|12.41|10.66|12.42|10.67|12.46|10.71|12.39|10.64|0
1725524100000|2024-09-05 08:15:00|12.43|10.68|12.43|10.68|12.48|10.73|12.39|10.64|0
1725524400000|2024-09-05 08:20:00|12.42|10.67|12.41|10.66|12.46|10.71|12.41|10.66|0
1725524700000|2024-09-05 08:25:00|12.4|10.65|12.39|10.64|12.42|10.67|12.38|10.63|0
1725525000000|2024-09-05 08:30:00|12.4|10.65|12.29|10.54|12.4|10.65|12.22|10.47|0
1725525300000|2024-09-05 08:35:00|12.3|10.55|12.29|10.54|12.3|10.55|12.26|10.51|0
1725525600000|2024-09-05 08:40:00|12.28|10.53|12.27|10.52|12.28|10.53|12.23|10.48|0
1725525900000|2024-09-05 08:45:00|12.26|10.51|12.25|10.5|12.28|10.53|12.24|10.49|0
1725526200000|2024-09-05 08:50:00|12.24|10.49|12.22|10.47|12.28|10.53|12.21|10.46|0
1725526500000|2024-09-05 08:55:00|12.25|10.5|12.26|10.51|12.27|10.52|12.24|10.49|0
1725526800000|2024-09-05 09:00:00|12.27|10.52|12.31|10.56|12.33|10.58|12.26|10.51|0
1725527100000|2024-09-05 09:05:00|12.33|10.58|12.37|10.62|12.37|10.62|12.3|10.55|0
1725527400000|2024-09-05 09:10:00|12.38|10.63|12.39|10.64|12.4|10.65|12.35|10.6|0
1725527700000|2024-09-05 09:15:00|12.4|10.65|12.38|10.63|12.41|10.66|12.35|10.6|0
1725528000000|2024-09-05 09:20:00|12.36|10.61|12.49|10.74|12.51|10.76|12.36|10.61|0
1725528300000|2024-09-05 09:25:00|12.5|10.75|12.51|10.76|12.56|10.81|12.47|10.72|0
1725528600000|2024-09-05 09:30:00|12.52|10.77|12.5|10.75|12.52|10.77|12.42|10.67|0
1725528900000|2024-09-05 09:35:00|12.51|10.76|12.44|10.69|12.52|10.77|12.44|10.69|0
1725529200000|2024-09-05 09:40:00|12.45|10.7|12.38|10.63|12.46|10.71|12.37|10.62|0
1725529500000|2024-09-05 09:45:00|12.37|10.62|12.36|10.61|12.39|10.64|12.35|10.6|0
1725529800000|2024-09-05 09:50:00|12.35|10.6|12.42|10.67|12.42|10.67|12.33|10.58|0
1725530100000|2024-09-05 09:55:00|12.43|10.68|12.39|10.64|12.43|10.68|12.38|10.63|0
1725530400000|2024-09-05 10:00:00|12.41|10.66|12.41|10.66|12.46|10.71|12.39|10.64|0
1725530700000|2024-09-05 10:05:00|12.4|10.65|12.38|10.63|12.42|10.67|12.33|10.58|0
1725531000000|2024-09-05 10:10:00|12.37|10.62|12.36|10.61|12.38|10.63|12.33|10.58|0
1725531300000|2024-09-05 10:15:00|12.35|10.6|12.36|10.61|12.41|10.66|12.35|10.6|0
1725531600000|2024-09-05 10:20:00|12.37|10.62|12.37|10.62|12.4|10.65|12.35|10.6|0
1725531900000|2024-09-05 10:25:00|12.38|10.63|12.38|10.63|12.4|10.65|12.34|10.59|0
1725532200000|2024-09-05 10:30:00|12.39|10.64|12.35|10.6|12.4|10.65|12.33|10.58|0
1725532500000|2024-09-05 10:35:00|12.34|10.59|12.32|10.57|12.36|10.61|12.3|10.55|0
1725532800000|2024-09-05 10:40:00|12.33|10.58|12.33|10.58|12.35|10.6|12.29|10.54|0
1725533100000|2024-09-05 10:45:00|12.32|10.57|12.36|10.61|12.37|10.62|12.29|10.54|0
1725533400000|2024-09-05 10:50:00|12.35|10.6|12.34|10.59|12.36|10.61|12.33|10.58|0
1725533700000|2024-09-05 10:55:00|12.35|10.6|12.3|10.55|12.36|10.61|12.29|10.54|0
1725534000000|2024-09-05 11:00:00|12.31|10.56|12.25|10.5|12.32|10.57|12.24|10.49|0
1725534300000|2024-09-05 11:05:00|12.26|10.51|12.29|10.54|12.31|10.56|12.25|10.5|0
1725534600000|2024-09-05 11:10:00|12.3|10.55|12.35|10.6|12.4|10.65|12.3|10.55|0
1725534900000|2024-09-05 11:15:00|12.34|10.59|12.4|10.65|12.41|10.66|12.32|10.57|0
1725535200000|2024-09-05 11:20:00|12.41|10.66|12.32|10.57|12.42|10.67|12.31|10.56|0
1725535500000|2024-09-05 11:25:00|12.31|10.56|12.24|10.49|12.37|10.62|12.23|10.48|0
1725535800000|2024-09-05 11:30:00|12.25|10.5|12.22|10.47|12.25|10.5|12.21|10.46|0
1725536100000|2024-09-05 11:35:00|12.23|10.48|12.28|10.53|12.29|10.54|12.22|10.47|0
1725536400000|2024-09-05 11:40:00|12.29|10.54|12.32|10.57|12.35|10.6|12.28|10.53|0
1725536700000|2024-09-05 11:45:00|12.31|10.56|12.45|10.7|12.45|10.7|12.3|10.55|0
1725537000000|2024-09-05 11:50:00|12.46|10.71|12.36|10.61|12.49|10.74|12.14|10.39|0
1725537300000|2024-09-05 11:55:00|12.35|10.6|12.38|10.63|12.41|10.66|12.34|10.59|0
1725537600000|2024-09-05 12:00:00|12.37|10.62|12.44|10.69|12.46|10.71|12.33|10.58|0
1725537900000|2024-09-05 12:05:00|12.45|10.7|12.46|10.71|12.51|10.76|12.45|10.7|0
1725538200000|2024-09-05 12:10:00|12.45|10.7|12.39|10.64|12.49|10.74|12.39|10.64|0
1725538500000|2024-09-05 12:15:00|12.4|10.65|12.64|10.89|12.64|10.89|12.36|10.61|0
1725538800000|2024-09-05 12:20:00|12.62|10.87|12.74|10.99|12.75|11|12.51|10.76|0
1725539100000|2024-09-05 12:25:00|12.73|10.98|12.64|10.89|12.76|11.01|12.61|10.86|0
1725539400000|2024-09-05 12:30:00|12.58|10.83|12.5|10.75|12.81|11.06|12.26|10.51|0
1725539700000|2024-09-05 12:35:00|12.51|10.76|12.66|10.91|12.69|10.94|12.5|10.75|0
1725540000000|2024-09-05 12:40:00|12.65|10.9|12.59|10.84|12.74|10.99|12.58|10.83|0
1725540300000|2024-09-05 12:45:00|12.58|10.83|12.53|10.78|12.64|10.89|12.52|10.77|0
1725540600000|2024-09-05 12:50:00|12.52|10.77|12.61|10.86|12.67|10.92|12.52|10.77|0
1725540900000|2024-09-05 12:55:00|12.62|10.87|12.54|10.79|12.62|10.87|12.48|10.73|0
1725541200000|2024-09-05 13:00:00|12.53|10.78|12.5|10.75|12.58|10.83|12.46|10.71|0
1725541500000|2024-09-05 13:05:00|12.49|10.74|12.42|10.67|12.57|10.82|12.42|10.67|0
1725541800000|2024-09-05 13:10:00|12.41|10.66|12.41|10.66|12.45|10.7|12.4|10.65|0
1725542100000|2024-09-05 13:15:00|12.42|10.67|12.4|10.65|12.42|10.67|12.38|10.63|0
1725542400000|2024-09-05 13:20:00|12.41|10.66|12.41|10.66|12.41|10.66|12.37|10.62|0
1725542700000|2024-09-05 13:25:00|12.4|10.65|12.42|10.67|12.44|10.69|12.37|10.62|0
1725543000000|2024-09-05 13:30:00|12.38|10.63|12.44|10.69|12.44|10.69|12.26|10.51|0
1725543300000|2024-09-05 13:35:00|12.46|10.71|12.28|10.53|12.46|10.71|12.12|10.37|0
1725543600000|2024-09-05 13:40:00|12.27|10.52|12.24|10.49|12.28|10.53|12.2|10.45|0
1725543900000|2024-09-05 13:45:00|12.23|10.48|12.32|10.57|12.4|10.65|12.09|10.34|0
1725544200000|2024-09-05 13:50:00|12.3|10.55|12.27|10.52|12.5|10.75|12.27|10.52|0
1725544500000|2024-09-05 13:55:00|12.26|10.51|12.26|10.51|12.3|10.55|12.21|10.46|0
1725544800000|2024-09-05 14:00:00|12.23|10.48|12.02|10.27|12.55|10.8|11.9|10.15|0
1725545100000|2024-09-05 14:05:00|12.04|10.29|12.06|10.31|12.08|10.33|11.89|10.14|0
1725545400000|2024-09-05 14:10:00|12.04|10.29|12.07|10.32|12.33|10.58|11.81|10.06|0
1725545700000|2024-09-05 14:15:00|12.09|10.34|11.98|10.23|12.13|10.38|11.94|10.19|0
1725546000000|2024-09-05 14:20:00|11.95|10.2|11.72|9.97|11.96|10.21|11.69|9.94|0
1725546300000|2024-09-05 14:25:00|11.7|9.95|11.82|10.07|11.86|10.11|11.63|9.88|0
1725546600000|2024-09-05 14:30:00|11.81|10.06|11.52|9.77|12.25|10.5|11.52|9.77|0
1725546900000|2024-09-05 14:35:00|11.53|9.78|11.55|9.8|11.59|9.84|11.51|9.76|0
1725547200000|2024-09-05 14:40:00|11.57|9.82|11.49|9.74|11.67|9.92|11.33|9.58|0
1725547500000|2024-09-05 14:45:00|11.48|9.73|11.76|10.01|11.78|10.03|11.48|9.73|0
1725547800000|2024-09-05 14:50:00|11.77|10.02|11.79|10.04|11.86|10.11|11.77|10.02|0
1725548100000|2024-09-05 14:55:00|11.8|10.05|11.75|10|11.81|10.06|11.15|9.4|0
1725548400000|2024-09-05 15:00:00|11.76|10.01|12.07|10.32|12.18|10.43|11.52|9.77|0
1725548700000|2024-09-05 15:05:00|12.05|10.3|12.04|10.29|12.33|10.58|11.95|10.2|0
1725549000000|2024-09-05 15:10:00|12.03|10.28|12.3|10.55|12.35|10.6|12|10.25|0
1725549300000|2024-09-05 15:15:00|12.28|10.53|12.38|10.63|12.43|10.68|12.08|10.33|0
1725549600000|2024-09-05 15:20:00|12.37|10.62|12.5|10.75|12.56|10.81|12.32|10.57|0
1725549900000|2024-09-05 15:25:00|12.49|10.74|12.75|11|12.76|11.01|12.19|10.44|0
1725550200000|2024-09-05 15:30:00|12.77|11.02|12.95|11.2|12.96|11.21|12.69|10.94|0
1725550500000|2024-09-05 15:35:00|12.96|11.21|12.87|11.12|12.96|11.21|12.76|11.01|0
1725550800000|2024-09-05 15:40:00|12.88|11.13|12.93|11.18|12.94|11.19|12.81|11.06|0
1725551100000|2024-09-05 15:45:00|12.91|11.16|12.88|11.13|12.95|11.2|12.79|11.04|0
1725551400000|2024-09-05 15:50:00|12.89|11.14|12.96|11.21|12.97|11.22|12.82|11.07|0
1725551700000|2024-09-05 15:55:00|12.93|11.18|13.02|11.27|13.04|11.29|12.89|11.14|0
1725552000000|2024-09-05 16:00:00|13.03|11.28|12.88|11.13|13.04|11.29|12.81|11.06|0
1725552300000|2024-09-05 16:05:00|12.89|11.14|12.72|10.97|12.91|11.16|12.69|10.94|0
1725552600000|2024-09-05 16:10:00|12.74|10.99|12.88|11.13|12.95|11.2|12.74|10.99|0
1725552900000|2024-09-05 16:15:00|12.87|11.12|12.9|11.15|13.01|11.26|12.84|11.09|0
1725553200000|2024-09-05 16:20:00|12.89|11.14|12.73|10.98|12.91|11.16|12.73|10.98|0
1725553500000|2024-09-05 16:25:00|12.74|10.99|12.66|10.91|12.75|11|12.65|10.9|0
1725553800000|2024-09-05 16:30:00|12.67|10.92|12.68|10.93|12.73|10.98|12.65|10.9|0
1725554100000|2024-09-05 16:35:00|12.67|10.92|12.7|10.95|12.71|10.96|12.64|10.89|0
1725554400000|2024-09-05 16:40:00|12.69|10.94|12.6|10.85|12.69|10.94|12.57|10.82|0
1725554700000|2024-09-05 16:45:00|12.61|10.86|12.67|10.92|12.68|10.93|12.61|10.86|0
1725555000000|2024-09-05 16:50:00|12.66|10.91|12.68|10.93|12.7|10.95|12.62|10.87|0
1725555300000|2024-09-05 16:55:00|12.69|10.94|12.62|10.87|12.7|10.95|12.48|10.73|0
1725555600000|2024-09-05 17:00:00|12.61|10.86|12.64|10.89|12.66|10.91|12.55|10.8|0
1725555900000|2024-09-05 17:05:00|12.66|10.91|12.71|10.96|12.77|11.02|12.64|10.89|0
1725556200000|2024-09-05 17:10:00|12.7|10.95|12.67|10.92|12.71|10.96|12.61|10.86|0
1725556500000|2024-09-05 17:15:00|12.68|10.93|12.66|10.91|12.83|11.08|12.65|10.9|0
1725556800000|2024-09-05 17:20:00|12.67|10.92|12.65|10.9|12.72|10.97|12.65|10.9|0
1725557100000|2024-09-05 17:25:00|12.64|10.89|12.84|11.09|12.84|11.09|12.64|10.89|0
1725557400000|2024-09-05 17:30:00|12.83|11.08|12.71|10.96|12.83|11.08|12.71|10.96|0
1725557700000|2024-09-05 17:35:00|12.69|10.94|12.24|10.49|12.71|10.96|12.17|10.42|0
1725558000000|2024-09-05 17:40:00|12.26|10.51|12.01|10.26|12.26|10.51|12|10.25|0
1725558300000|2024-09-05 17:45:00|11.98|10.23|11.87|10.12|12.02|10.27|11.83|10.08|0
1725558600000|2024-09-05 17:50:00|11.88|10.13|11.77|10.02|11.95|10.2|11.77|10.02|0
1725558900000|2024-09-05 17:55:00|11.76|10.01|11.25|9.5|12.36|10.61|11.24|9.49|0
1725559200000|2024-09-05 18:00:00|11.22|9.47|11.28|9.53|11.33|9.58|11.19|9.44|0
1725559500000|2024-09-05 18:05:00|11.29|9.54|11.28|9.53|11.3|9.55|11.22|9.47|0
1725559800000|2024-09-05 18:10:00|11.27|9.52|11.33|9.58|11.33|9.58|11.23|9.48|0
1725560100000|2024-09-05 18:15:00|11.34|9.59|11.26|9.51|11.34|9.59|11.21|9.46|0
1725560400000|2024-09-05 18:20:00|11.27|9.52|11.32|9.57|11.33|9.58|11.23|9.48|0
1725560700000|2024-09-05 18:25:00|11.33|9.58|11.38|9.63|11.41|9.66|11.33|9.58|0
1725561000000|2024-09-05 18:30:00|11.39|9.64|11.32|9.57|11.39|9.64|11.28|9.53|0
1725561300000|2024-09-05 18:35:00|11.34|9.59|11.29|9.54|11.34|9.59|11.24|9.49|0
1725561600000|2024-09-05 18:40:00|11.3|9.55|11.31|9.56|11.36|9.61|11.27|9.52|0
1725561900000|2024-09-05 18:45:00|11.3|9.55|11.07|9.32|11.3|9.55|11.06|9.31|0
1725562200000|2024-09-05 18:50:00|11.06|9.31|11.08|9.33|11.1|9.35|10.98|9.23|0
1725562500000|2024-09-05 18:55:00|11.07|9.32|11.18|9.43|11.19|9.44|11.07|9.32|0
1725562800000|2024-09-05 19:00:00|11.2|9.45|11.21|9.46|11.28|9.53|11.18|9.43|0
1725563100000|2024-09-05 19:05:00|11.2|9.45|11.25|9.5|11.27|9.52|11.2|9.45|0
1725563400000|2024-09-05 19:10:00|11.26|9.51|11.33|9.58|11.33|9.58|11.25|9.5|0
1725563700000|2024-09-05 19:15:00|11.32|9.57|11.52|9.77|11.62|9.87|11.32|9.57|0
1725564000000|2024-09-05 19:20:00|11.51|9.76|11.46|9.71|11.57|9.82|11.46|9.71|0
1725564300000|2024-09-05 19:25:00|11.23|9.48|11.13|9.38|11.23|9.48|11.1|9.35|0
1725564600000|2024-09-05 19:30:00|11.14|9.39|10.93|9.18|11.14|9.39|10.92|9.17|0
1725564900000|2024-09-05 19:35:00|10.94|9.19|11.1|9.35|11.11|9.36|10.94|9.19|0
1725565200000|2024-09-05 19:40:00|11.12|9.37|11.29|9.54|11.33|9.58|11.12|9.37|0
1725565500000|2024-09-05 19:45:00|11.31|9.56|11.21|9.46|11.35|9.6|11.18|9.43|0
1725565800000|2024-09-05 19:50:00|11.22|9.47|10.92|9.17|11.39|9.64|10.78|9.03|0
1725566100000|2024-09-05 19:55:00|10.91|9.16|10.75|9|10.97|9.22|10.75|9|0
1725566400000|2024-09-05 20:00:00|10.76|9.01|10.6|8.85|10.76|9.01|10.6|8.85|0
1725566700000|2024-09-05 20:05:00|10.61|8.86|10.63|8.88|10.69|8.94|10.6|8.85|0
1725567000000|2024-09-05 20:10:00|10.62|8.87|10.68|8.93|10.69|8.94|10.62|8.87|0
1725567300000|2024-09-05 20:15:00|10.81|8.81|10.9|8.9|10.94|8.94|10.68|8.68|0
1725567600000|2024-09-05 20:20:00|10.89|8.89|10.94|8.94|10.94|8.94|10.85|8.85|0
1725567900000|2024-09-05 20:25:00|10.95|8.95|10.93|8.93|10.97|8.97|10.91|8.91|0
1725568200000|2024-09-05 20:30:00|10.94|8.94|10.94|8.94|10.95|8.95|10.91|8.91|0
1725568500000|2024-09-05 20:35:00|10.93|8.93|10.97|8.97|10.97|8.97|10.91|8.91|0
1725568800000|2024-09-05 20:40:00|10.96|8.96|10.91|8.91|10.96|8.96|10.9|8.9|0
1725569100000|2024-09-05 20:45:00|10.9|8.9|10.95|8.95|10.97|8.97|10.88|8.88|0
1725569400000|2024-09-05 20:50:00|10.96|8.96|10.95|8.95|10.97|8.97|10.95|8.95|0
1725569700000|2024-09-05 20:55:00|10.96|8.96|10.91|8.91|10.97|8.97|10.91|8.91|0
1725570000000|2024-09-05 21:00:00|10.92|8.92|10.94|8.94|10.94|8.94|10.92|8.92|0
1725570300000|2024-09-05 21:05:00|10.95|8.95|10.95|8.95|10.95|8.95|10.94|8.94|0
1725570600000|2024-09-05 21:10:00|10.94|8.94|10.94|8.94|10.94|8.94|10.93|8.93|0
1725570900000|2024-09-05 21:15:00|10.93|8.93|10.93|8.93|10.93|8.93|10.93|8.93|0
1725571200000|2024-09-05 21:20:00|10.94|8.94|10.93|8.93|10.94|8.94|10.93|8.93|0
1725571500000|2024-09-05 21:25:00|10.94|8.94|10.94|8.94|10.95|8.95|10.94|8.94|0
1725571800000|2024-09-05 21:30:00|10.93|8.93|10.92|8.92|10.93|8.93|10.91|8.91|0
1725572100000|2024-09-05 21:35:00|10.91|8.91|10.92|8.92|10.92|8.92|10.91|8.91|0
1725572700000|2024-09-05 21:45:00|10.93|8.93|10.91|8.91|10.93|8.93|10.91|8.91|0
1725573000000|2024-09-05 21:50:00|10.92|8.92|10.92|8.92|10.92|8.92|10.92|8.92|0
1725573300000|2024-09-05 21:55:00|10.91|8.91|10.88|8.88|10.92|8.92|10.86|8.86|0
1725573600000|2024-09-05 22:00:00|10.87|8.87|10.8|8.8|10.9|8.9|10.78|8.78|0
1725573900000|2024-09-05 22:05:00|10.79|8.79|10.84|8.84|10.84|8.84|10.79|8.79|0
1725574200000|2024-09-05 22:10:00|10.83|8.83|10.86|8.86|10.87|8.87|10.83|8.83|0
1725574500000|2024-09-05 22:15:00|10.87|8.87|10.85|8.85|10.88|8.88|10.85|8.85|0
1725574800000|2024-09-05 22:20:00|10.86|8.86|10.89|8.89|10.89|8.89|10.86|8.86|0
1725575100000|2024-09-05 22:25:00|10.9|8.9|10.9|8.9|10.93|8.93|10.9|8.9|0
1725575400000|2024-09-05 22:30:00|10.89|8.89|10.87|8.87|10.91|8.91|10.86|8.86|0
1725575700000|2024-09-05 22:35:00|10.86|8.86|10.88|8.88|10.91|8.91|10.86|8.86|0
1725576000000|2024-09-05 22:40:00|10.87|8.87|10.87|8.87|10.88|8.88|10.87|8.87|0
1725576300000|2024-09-05 22:45:00|10.86|8.86|10.87|8.87|10.88|8.88|10.86|8.86|0
1725576600000|2024-09-05 22:50:00|10.86|8.86|10.84|8.84|10.87|8.87|10.83|8.83|0
1725576900000|2024-09-05 22:55:00|10.83|8.83|10.84|8.84|10.84|8.84|10.82|8.82|0
1725577200000|2024-09-05 23:00:00|10.83|8.83|10.85|8.85|10.87|8.87|10.83|8.83|0
1725577500000|2024-09-05 23:05:00|10.86|8.86|10.89|8.89|10.89|8.89|10.86|8.86|0
1725577800000|2024-09-05 23:10:00|10.9|8.9|10.88|8.88|10.92|8.92|10.88|8.88|0
1725578100000|2024-09-05 23:15:00|10.89|8.89|10.95|8.95|10.95|8.95|10.89|8.89|0
1725578400000|2024-09-05 23:20:00|10.93|8.93|10.91|8.91|10.93|8.93|10.9|8.9|0
1725578700000|2024-09-05 23:25:00|10.9|8.9|10.9|8.9|10.91|8.91|10.89|8.89|0
1725579000000|2024-09-05 23:30:00|10.89|8.89|10.88|8.88|10.9|8.9|10.87|8.87|0
1725579300000|2024-09-05 23:35:00|10.87|8.87|10.87|8.87|10.88|8.88|10.87|8.87|0
1725579600000|2024-09-05 23:40:00|10.86|8.86|10.87|8.87|10.87|8.87|10.86|8.86|0
1725579900000|2024-09-05 23:45:00|10.88|8.88|10.85|8.85|10.88|8.88|10.83|8.83|0
1725580200000|2024-09-05 23:50:00|10.84|8.84|10.85|8.85|10.88|8.88|10.84|8.84|0
1725580500000|2024-09-05 23:55:00|10.84|8.84|10.83|8.83|10.87|8.87|10.83|8.83|0
1725580800000|2024-09-06 00:00:00|10.85|8.85|10.86|8.86|10.88|8.88|10.82|8.82|0
1725581100000|2024-09-06 00:05:00|10.87|8.87|10.88|8.88|10.89|8.89|10.85|8.85|0
1725581400000|2024-09-06 00:10:00|10.87|8.87|10.93|8.93|10.95|8.95|10.85|8.85|0
1725581700000|2024-09-06 00:15:00|10.82|9.07|10.79|9.04|10.83|9.08|10.79|9.04|0
1725582000000|2024-09-06 00:20:00|10.8|9.05|11.25|9.5|11.27|9.52|10.8|9.05|0
1725582300000|2024-09-06 00:25:00|11.26|9.51|11.2|9.45|11.26|9.51|11.2|9.45|0
1725582600000|2024-09-06 00:30:00|11.22|9.47|11.33|9.58|11.33|9.58|11.19|9.44|0
1725582900000|2024-09-06 00:35:00|11.32|9.57|11.35|9.6|11.37|9.62|11.32|9.57|0
1725583200000|2024-09-06 00:40:00|11.34|9.59|11.35|9.6|11.36|9.61|11.31|9.56|0
1725583500000|2024-09-06 00:45:00|11.34|9.59|11.39|9.64|11.39|9.64|11.34|9.59|0
1725583800000|2024-09-06 00:50:00|11.38|9.63|11.33|9.58|11.4|9.65|11.32|9.57|0
1725584100000|2024-09-06 00:55:00|11.34|9.59|11.39|9.64|11.39|9.64|11.33|9.58|0
1725584400000|2024-09-06 01:00:00|11.4|9.65|11.53|9.78|11.54|9.79|11.39|9.64|0
1725584700000|2024-09-06 01:05:00|11.54|9.79|11.86|10.11|11.89|10.14|11.53|9.78|0
1725585000000|2024-09-06 01:10:00|11.87|10.12|11.81|10.06|11.87|10.12|11.8|10.05|0
1725585300000|2024-09-06 01:15:00|11.82|10.07|11.83|10.08|11.84|10.09|11.81|10.06|0
1725585600000|2024-09-06 01:20:00|11.82|10.07|11.78|10.03|11.84|10.09|11.77|10.02|0
1725585900000|2024-09-06 01:25:00|11.77|10.02|11.62|9.87|11.77|10.02|11.62|9.87|0
1725586200000|2024-09-06 01:30:00|11.63|9.88|11.62|9.87|11.64|9.89|11.59|9.84|0
1725586500000|2024-09-06 01:35:00|11.63|9.88|11.54|9.79|11.63|9.88|11.52|9.77|0
1725586800000|2024-09-06 01:40:00|11.53|9.78|11.52|9.77|11.54|9.79|11.5|9.75|0
1725587100000|2024-09-06 01:45:00|11.51|9.76|11.51|9.76|11.53|9.78|11.5|9.75|0
1725587400000|2024-09-06 01:50:00|11.5|9.75|11.48|9.73|11.51|9.76|11.45|9.7|0
1725587700000|2024-09-06 01:55:00|11.49|9.74|11.47|9.72|11.52|9.77|11.46|9.71|0
1725588000000|2024-09-06 02:00:00|11.46|9.71|11.42|9.67|11.49|9.74|11.41|9.66|0
1725588300000|2024-09-06 02:05:00|11.43|9.68|11.42|9.67|11.44|9.69|11.41|9.66|0
1725588600000|2024-09-06 02:10:00|11.43|9.68|11.46|9.71|11.46|9.71|11.42|9.67|0
1725588900000|2024-09-06 02:15:00|11.45|9.7|11.42|9.67|11.49|9.74|11.42|9.67|0
1725589200000|2024-09-06 02:20:00|11.43|9.68|11.47|9.72|11.47|9.72|11.43|9.68|0
1725589500000|2024-09-06 02:25:00|11.46|9.71|11.47|9.72|11.48|9.73|11.44|9.69|0
1725589800000|2024-09-06 02:30:00|11.31|9.56|11.28|9.53|11.33|9.58|11.27|9.52|0
1725590100000|2024-09-06 02:35:00|11.29|9.54|11.29|9.54|11.31|9.56|11.27|9.52|0
1725590400000|2024-09-06 02:40:00|11.28|9.53|11.25|9.5|11.29|9.54|11.25|9.5|0
1725590700000|2024-09-06 02:45:00|11.26|9.51|11.26|9.51|11.27|9.52|11.24|9.49|0
1725591000000|2024-09-06 02:50:00|11.27|9.52|11.25|9.5|11.29|9.54|11.25|9.5|0
1725591300000|2024-09-06 02:55:00|11.26|9.51|11.26|9.51|11.26|9.51|11.23|9.48|0
1725591600000|2024-09-06 03:00:00|11.24|9.49|11.24|9.49|11.25|9.5|11.23|9.48|0
1725591900000|2024-09-06 03:05:00|11.23|9.48|11.21|9.46|11.24|9.49|11.21|9.46|0
1725592200000|2024-09-06 03:10:00|11.2|9.45|11.21|9.46|11.21|9.46|11.2|9.45|0
1725592500000|2024-09-06 03:15:00|11.2|9.45|11.21|9.46|11.23|9.48|11.2|9.45|0
1725592800000|2024-09-06 03:20:00|11.22|9.47|11.24|9.49|11.25|9.5|11.21|9.46|0
1725593100000|2024-09-06 03:25:00|11.25|9.5|11.25|9.5|11.27|9.52|11.25|9.5|0
1725593400000|2024-09-06 03:30:00|11.24|9.49|11.25|9.5|11.25|9.5|11.23|9.48|0
1725593700000|2024-09-06 03:35:00|11.26|9.51|11.26|9.51|11.3|9.55|11.23|9.48|0
1725594000000|2024-09-06 03:40:00|11.25|9.5|11.29|9.54|11.31|9.56|11.22|9.47|0
1725594300000|2024-09-06 03:45:00|11.28|9.53|11.33|9.58|11.33|9.58|11.26|9.51|0
1725594600000|2024-09-06 03:50:00|11.34|9.59|11.34|9.59|11.35|9.6|11.32|9.57|0
1725594900000|2024-09-06 03:55:00|11.33|9.58|11.34|9.59|11.34|9.59|11.32|9.57|0
1725595200000|2024-09-06 04:00:00|11.33|9.58|11.35|9.6|11.36|9.61|11.33|9.58|0
1725595500000|2024-09-06 04:05:00|11.36|9.61|11.35|9.6|11.37|9.62|11.35|9.6|0
1725595800000|2024-09-06 04:10:00|11.34|9.59|11.3|9.55|11.34|9.59|11.28|9.53|0
1725596100000|2024-09-06 04:15:00|11.29|9.54|11.28|9.53|11.31|9.56|11.28|9.53|0
1725596400000|2024-09-06 04:20:00|11.27|9.52|11.25|9.5|11.28|9.53|11.24|9.49|0
1725596700000|2024-09-06 04:25:00|11.26|9.51|11.27|9.52|11.28|9.53|11.26|9.51|0
1725597000000|2024-09-06 04:30:00|11.26|9.51|11.28|9.53|11.29|9.54|11.25|9.5|0
1725597300000|2024-09-06 04:35:00|11.29|9.54|11.27|9.52|11.3|9.55|11.27|9.52|0
1725597600000|2024-09-06 04:40:00|11.26|9.51|11.25|9.5|11.26|9.51|11.24|9.49|0
1725597900000|2024-09-06 04:45:00|11.24|9.49|11.25|9.5|11.26|9.51|11.22|9.47|0
1725598200000|2024-09-06 04:50:00|11.24|9.49|11.28|9.53|11.28|9.53|11.24|9.49|0
1725598500000|2024-09-06 04:55:00|11.27|9.52|11.25|9.5|11.28|9.53|11.24|9.49|0
1725598800000|2024-09-06 05:00:00|11.26|9.51|11.27|9.52|11.28|9.53|11.25|9.5|0
1725599100000|2024-09-06 05:05:00|11.26|9.51|11.32|9.57|11.32|9.57|11.26|9.51|0
1725599400000|2024-09-06 05:10:00|11.31|9.56|11.37|9.62|11.38|9.63|11.31|9.56|0
1725599700000|2024-09-06 05:15:00|11.38|9.63|11.38|9.63|11.41|9.66|11.36|9.61|0
1725600000000|2024-09-06 05:20:00|11.37|9.62|11.37|9.62|11.38|9.63|11.36|9.61|0
1725600300000|2024-09-06 05:25:00|11.36|9.61|11.35|9.6|11.38|9.63|11.34|9.59|0
1725600600000|2024-09-06 05:30:00|11.37|9.62|11.41|9.66|11.41|9.66|11.34|9.59|0
1725600900000|2024-09-06 05:35:00|11.4|9.65|11.45|9.7|11.45|9.7|11.4|9.65|0
1725601200000|2024-09-06 05:40:00|11.44|9.69|11.5|9.75|11.51|9.76|11.43|9.68|0
1725601500000|2024-09-06 05:45:00|11.48|9.73|11.38|9.63|11.48|9.73|11.38|9.63|0
1725601800000|2024-09-06 05:50:00|11.37|9.62|11.27|9.52|11.38|9.63|11.26|9.51|0
1725602100000|2024-09-06 05:55:00|11.26|9.51|11.32|9.57|11.32|9.57|11.25|9.5|0
1725602400000|2024-09-06 06:00:00|11.33|9.58|11.26|9.51|11.33|9.58|11.26|9.51|0
1725602700000|2024-09-06 06:05:00|11.27|9.52|11.4|9.65|11.42|9.67|11.26|9.51|0
1725603000000|2024-09-06 06:10:00|11.39|9.64|11.39|9.64|11.42|9.67|11.36|9.61|0
1725603300000|2024-09-06 06:15:00|11.38|9.63|11.49|9.74|11.49|9.74|11.38|9.63|0
1725603600000|2024-09-06 06:20:00|11.48|9.73|11.51|9.76|11.52|9.77|11.47|9.72|0
1725603900000|2024-09-06 06:25:00|11.5|9.75|11.54|9.79|11.55|9.8|11.44|9.69|0
1725604200000|2024-09-06 06:30:00|11.53|9.78|11.84|10.09|11.84|10.09|11.4|9.65|0
1725604500000|2024-09-06 06:35:00|11.85|10.1|11.79|10.04|11.85|10.1|11.78|10.03|0
1725604800000|2024-09-06 06:40:00|11.8|10.05|11.77|10.02|11.8|10.05|11.76|10.01|0
1725605100000|2024-09-06 06:45:00|11.78|10.03|11.76|10.01|11.8|10.05|11.73|9.98|0
1725605400000|2024-09-06 06:50:00|11.75|10|11.75|10|11.89|10.14|11.72|9.97|0
1725605700000|2024-09-06 06:55:00|11.74|9.99|11.78|10.03|11.8|10.05|11.72|9.97|0
1725606000000|2024-09-06 07:00:00|11.8|10.05|11.87|10.12|11.9|10.15|11.78|10.03|0
1725606300000|2024-09-06 07:05:00|11.86|10.11|11.95|10.2|11.99|10.24|11.65|9.9|0
1725606600000|2024-09-06 07:10:00|11.96|10.21|12.23|10.48|12.23|10.48|11.93|10.18|0
1725606900000|2024-09-06 07:15:00|12.24|10.49|13|11.25|13.01|11.26|12.03|10.28|0
1725607200000|2024-09-06 07:20:00|13.02|11.27|12.98|11.23|13.15|11.4|12.92|11.17|0
1725607500000|2024-09-06 07:25:00|12.97|11.22|12.96|11.21|13|11.25|12.92|11.17|0
1725607800000|2024-09-06 07:30:00|12.95|11.2|13.05|11.3|13.1|11.35|12.95|11.2|0
1725608100000|2024-09-06 07:35:00|13.03|11.28|13.05|11.3|13.05|11.3|12.98|11.23|0
1725608400000|2024-09-06 07:40:00|13.04|11.29|12.97|11.22|13.04|11.29|12.95|11.2|0
1725608700000|2024-09-06 07:45:00|12.99|11.24|13.06|11.31|13.11|11.36|12.98|11.23|0
1725609000000|2024-09-06 07:50:00|13.05|11.3|13.03|11.28|13.09|11.34|12.98|11.23|0
1725609300000|2024-09-06 07:55:00|13.02|11.27|12.91|11.16|13.03|11.28|12.91|11.16|0
1725609600000|2024-09-06 08:00:00|12.92|11.17|12.78|11.03|13.05|11.3|12.78|11.03|0
1725609900000|2024-09-06 08:05:00|12.77|11.02|12.8|11.05|12.85|11.1|12.77|11.02|0
1725610200000|2024-09-06 08:10:00|12.81|11.06|12.78|11.03|12.84|11.09|12.77|11.02|0
1725610500000|2024-09-06 08:15:00|12.77|11.02|12.88|11.13|12.89|11.14|12.77|11.02|0
1725610800000|2024-09-06 08:20:00|12.89|11.14|12.87|11.12|12.92|11.17|12.84|11.09|0
1725611100000|2024-09-06 08:25:00|12.86|11.11|12.82|11.07|12.92|11.17|12.82|11.07|0
1725611400000|2024-09-06 08:30:00|12.81|11.06|12.8|11.05|12.85|11.1|12.79|11.04|0
1725611700000|2024-09-06 08:35:00|12.81|11.06|12.92|11.17|12.94|11.19|12.8|11.05|0
1725612000000|2024-09-06 08:40:00|12.93|11.18|12.93|11.18|12.95|11.2|12.91|11.16|0
1725612300000|2024-09-06 08:45:00|12.94|11.19|13|11.25|13.02|11.27|12.93|11.18|0
1725612600000|2024-09-06 08:50:00|13.01|11.26|13.1|11.35|13.12|11.37|12.87|11.12|0
1725612900000|2024-09-06 08:55:00|13.11|11.36|13.02|11.27|13.12|11.37|13.01|11.26|0
1725613200000|2024-09-06 09:00:00|13.03|11.28|13.02|11.27|13.08|11.33|13.02|11.27|0
1725613500000|2024-09-06 09:05:00|13.03|11.28|13.07|11.32|13.07|11.32|13|11.25|0
1725613800000|2024-09-06 09:10:00|13.06|11.31|13.1|11.35|13.1|11.35|13.01|11.26|0
1725614100000|2024-09-06 09:15:00|13.09|11.34|13.06|11.31|13.15|11.4|13|11.25|0
1725614400000|2024-09-06 09:20:00|13.07|11.32|12.98|11.23|13.1|11.35|12.98|11.23|0
1725614700000|2024-09-06 09:25:00|12.96|11.21|12.96|11.21|12.99|11.24|12.94|11.19|0
1725615000000|2024-09-06 09:30:00|12.97|11.22|12.94|11.19|12.98|11.23|12.91|11.16|0
1725615300000|2024-09-06 09:35:00|12.95|11.2|12.95|11.2|12.98|11.23|12.94|11.19|0
1725615600000|2024-09-06 09:40:00|12.96|11.21|13.02|11.27|13.04|11.29|12.96|11.21|0
1725615900000|2024-09-06 09:45:00|13.01|11.26|12.91|11.16|13.02|11.27|12.9|11.15|0
1725616200000|2024-09-06 09:50:00|12.92|11.17|12.91|11.16|12.94|11.19|12.85|11.1|0
1725616500000|2024-09-06 09:55:00|12.9|11.15|12.88|11.13|12.93|11.18|12.87|11.12|0
1725616800000|2024-09-06 10:00:00|12.87|11.12|12.91|11.16|12.94|11.19|12.87|11.12|0
1725617100000|2024-09-06 10:05:00|12.92|11.17|12.89|11.14|12.93|11.18|12.87|11.12|0
1725617400000|2024-09-06 10:10:00|12.9|11.15|12.92|11.17|12.93|11.18|12.88|11.13|0
1725617700000|2024-09-06 10:15:00|12.91|11.16|12.93|11.18|12.94|11.19|12.89|11.14|0
1725618000000|2024-09-06 10:20:00|12.92|11.17|12.89|11.14|12.94|11.19|12.89|11.14|0
1725618300000|2024-09-06 10:25:00|12.9|11.15|12.87|11.12|12.91|11.16|12.85|11.1|0
1725618600000|2024-09-06 10:30:00|12.88|11.13|12.9|11.15|12.9|11.15|12.87|11.12|0
1725618900000|2024-09-06 10:35:00|12.89|11.14|12.94|11.19|12.98|11.23|12.88|11.13|0
1725619200000|2024-09-06 10:40:00|12.93|11.18|12.99|11.24|13.03|11.28|12.92|11.17|0
1725619500000|2024-09-06 10:45:00|12.98|11.23|12.9|11.15|12.98|11.23|12.89|11.14|0
1725619800000|2024-09-06 10:50:00|12.89|11.14|12.92|11.17|12.95|11.2|12.89|11.14|0
1725620100000|2024-09-06 10:55:00|12.93|11.18|12.96|11.21|12.99|11.24|12.93|11.18|0
1725620400000|2024-09-06 11:00:00|12.94|11.19|12.92|11.17|12.94|11.19|12.89|11.14|0
1725620700000|2024-09-06 11:05:00|12.93|11.18|12.88|11.13|12.94|11.19|12.88|11.13|0
1725621000000|2024-09-06 11:10:00|12.87|11.12|12.92|11.17|12.93|11.18|12.86|11.11|0
1725621300000|2024-09-06 11:15:00|12.93|11.18|12.88|11.13|12.93|11.18|12.86|11.11|0
1725621600000|2024-09-06 11:20:00|12.89|11.14|12.86|11.11|12.89|11.14|12.85|11.1|0
1725621900000|2024-09-06 11:25:00|12.87|11.12|12.9|11.15|12.92|11.17|12.83|11.08|0
1725622200000|2024-09-06 11:30:00|12.91|11.16|12.67|10.92|12.92|11.17|12.65|10.9|0
1725622500000|2024-09-06 11:35:00|12.66|10.91|12.68|10.93|12.72|10.97|12.66|10.91|0
1725622800000|2024-09-06 11:40:00|12.67|10.92|12.67|10.92|12.7|10.95|12.67|10.92|0
1725623100000|2024-09-06 11:45:00|12.68|10.93|12.33|10.58|12.87|11.12|12.33|10.58|0
1725623400000|2024-09-06 11:50:00|12.34|10.59|12.28|10.53|12.35|10.6|12.28|10.53|0
1725623700000|2024-09-06 11:55:00|12.29|10.54|12.28|10.53|12.3|10.55|12.27|10.52|0
1725624000000|2024-09-06 12:00:00|12.29|10.54|12.22|10.47|12.31|10.56|12.22|10.47|0
1725624300000|2024-09-06 12:05:00|12.23|10.48|12.3|10.55|12.3|10.55|12.2|10.45|0
1725624600000|2024-09-06 12:10:00|12.31|10.56|12.36|10.61|12.37|10.62|12.31|10.56|0
1725624900000|2024-09-06 12:15:00|12.37|10.62|12.27|10.52|12.38|10.63|12.24|10.49|0
1725625200000|2024-09-06 12:20:00|12.26|10.51|12.2|10.45|12.26|10.51|12.19|10.44|0
1725625500000|2024-09-06 12:25:00|12.21|10.46|12.25|10.5|12.25|10.5|12.13|10.38|0
1725625800000|2024-09-06 12:30:00|12.38|10.63|11.9|10.15|12.65|10.9|11.6|9.85|0
1725626100000|2024-09-06 12:35:00|11.91|10.16|11.67|9.92|11.91|10.16|11.6|9.85|0
1725626400000|2024-09-06 12:40:00|11.68|9.93|10.88|9.13|11.78|10.03|10.77|9.02|0
1725626700000|2024-09-06 12:45:00|10.92|9.17|10.51|8.76|10.95|9.2|10.51|8.76|0
1725627000000|2024-09-06 12:50:00|10.5|8.75|10.75|9|10.95|9.2|10.45|8.7|0
1725627300000|2024-09-06 12:55:00|10.76|9.01|10.7|8.95|10.76|9.01|10.67|8.92|0
1725627600000|2024-09-06 13:00:00|10.69|8.94|10.61|8.86|10.75|9|10.55|8.8|0
1725627900000|2024-09-06 13:05:00|10.62|8.87|10.54|8.79|10.62|8.87|10.45|8.7|0
1725628200000|2024-09-06 13:10:00|10.51|8.76|10.35|8.6|10.58|8.83|10.34|8.59|0
1725628500000|2024-09-06 13:15:00|10.34|8.59|10.25|8.5|10.4|8.65|10.24|8.49|0
1725628800000|2024-09-06 13:20:00|10.24|8.49|10.32|8.57|10.38|8.63|10.05|8.3|0
1725629100000|2024-09-06 13:25:00|10.34|8.59|10.37|8.62|10.39|8.64|10.32|8.57|0
1725629400000|2024-09-06 13:30:00|10.32|8.57|10.11|8.36|10.35|8.6|10.1|8.35|0
1725629700000|2024-09-06 13:35:00|10.1|8.35|10.5|8.75|10.5|8.75|10.02|8.27|0
1725630000000|2024-09-06 13:40:00|10.51|8.76|10.28|8.53|10.64|8.89|10.16|8.41|0
1725630300000|2024-09-06 13:45:00|10.26|8.51|10.31|8.56|10.61|8.86|10.13|8.38|0
1725630600000|2024-09-06 13:50:00|10.3|8.55|10.54|8.79|10.54|8.79|10.16|8.41|0
1725630900000|2024-09-06 13:55:00|10.52|8.77|10.74|8.99|10.75|9|10.16|8.41|0
1725631200000|2024-09-06 14:00:00|10.75|9|10.86|9.11|10.87|9.12|10.72|8.97|0
1725631500000|2024-09-06 14:05:00|10.83|9.08|10.9|9.15|11|9.25|10.77|9.02|0
1725631800000|2024-09-06 14:10:00|10.65|8.9|10.92|9.17|11.03|9.28|10.63|8.88|0
1725632100000|2024-09-06 14:15:00|10.91|9.16|10.98|9.23|11.09|9.34|10.87|9.12|0
1725632400000|2024-09-06 14:20:00|10.95|9.2|11.23|9.48|11.24|9.49|10.91|9.16|0
1725632700000|2024-09-06 14:25:00|11.24|9.49|11.48|9.73|11.49|9.74|11.24|9.49|0
1725633000000|2024-09-06 14:30:00|11.46|9.71|11.09|9.34|11.48|9.73|10.85|9.1|0
1725633300000|2024-09-06 14:35:00|11.08|9.33|11.06|9.31|11.17|9.42|11.01|9.26|0
1725633600000|2024-09-06 14:40:00|11.08|9.33|11.43|9.68|11.43|9.68|11.06|9.31|0
1725633900000|2024-09-06 14:45:00|11.41|9.66|11.39|9.64|11.42|9.67|11.3|9.55|0
1725634200000|2024-09-06 14:50:00|11.41|9.66|13.44|11.69|13.44|11.69|11.38|9.63|0
1725634500000|2024-09-06 14:55:00|13.45|11.7|13.55|11.8|13.58|11.83|13.32|11.57|0
1725634800000|2024-09-06 15:00:00|13.52|11.77|13.28|11.53|13.65|11.9|12.68|10.93|0
1725635100000|2024-09-06 15:05:00|13.26|11.51|13.56|11.81|13.57|11.82|13.13|11.38|0
1725635400000|2024-09-06 15:10:00|13.5|11.75|13.46|11.71|13.7|11.95|12.99|11.24|0
1725635700000|2024-09-06 15:15:00|13.41|11.66|13.71|11.96|13.8|12.05|13.41|11.66|0
1725636000000|2024-09-06 15:20:00|13.72|11.97|14.34|12.59|14.36|12.61|13.37|11.62|0
1725636300000|2024-09-06 15:25:00|14.36|12.61|14.42|12.67|14.45|12.7|14.31|12.56|0
1725636600000|2024-09-06 15:30:00|14.4|12.65|14.18|12.43|14.49|12.74|14.01|12.26|0
1725636900000|2024-09-06 15:35:00|14.16|12.41|14.13|12.38|14.51|12.76|13.81|12.06|0
1725637200000|2024-09-06 15:40:00|14.19|12.44|14.36|12.61|14.39|12.64|13.78|12.03|0
1725637500000|2024-09-06 15:45:00|14.38|12.63|14.43|12.68|14.57|12.82|14.38|12.63|0
1725637800000|2024-09-06 15:50:00|14.45|12.7|14.47|12.72|14.62|12.87|14.45|12.7|0
1725638100000|2024-09-06 15:55:00|14.46|12.71|14.56|12.81|14.56|12.81|14.36|12.61|0
1725638400000|2024-09-06 16:00:00|14.57|12.82|15.36|13.61|15.37|13.62|14.54|12.79|0
1725638700000|2024-09-06 16:05:00|15.35|13.6|15.22|13.47|15.39|13.64|14.73|12.98|0
1725639000000|2024-09-06 16:10:00|15.21|13.46|15.26|13.51|15.3|13.55|15.14|13.39|0
1725639300000|2024-09-06 16:15:00|15.25|13.5|15.36|13.61|15.38|13.63|15.23|13.48|0
1725639600000|2024-09-06 16:20:00|15.35|13.6|15.28|13.53|15.4|13.65|15.26|13.51|0
1725639900000|2024-09-06 16:25:00|15.29|13.54|15.47|13.71|15.47|13.72|15.21|13.46|0
1725640200000|2024-09-06 16:30:00|15.46|13.7|15.2|13.45|15.47|13.72|15.2|13.45|0
1725640500000|2024-09-06 16:35:00|15.19|13.44|15.35|13.6|15.38|13.63|15.1|13.35|0
1725640800000|2024-09-06 16:40:00|15.34|13.59|15.21|13.46|15.4|13.65|15.2|13.45|0
1725641100000|2024-09-06 16:45:00|15.22|13.47|15.45|13.7|15.48|13.73|15.21|13.46|0
1725641400000|2024-09-06 16:50:00|15.42|13.67|15.46|13.71|15.52|13.77|15.4|13.65|0
1725641700000|2024-09-06 16:55:00|15.44|13.69|15.39|13.64|15.51|13.76|15.33|13.58|0
1725642000000|2024-09-06 17:00:00|15.38|13.63|15.26|13.51|15.45|13.7|15.23|13.48|0
1725642300000|2024-09-06 17:05:00|15.27|13.52|14.89|13.14|15.34|13.59|14.84|13.09|0
1725642600000|2024-09-06 17:10:00|14.91|13.16|14.82|13.07|14.92|13.17|14.79|13.04|0
1725642900000|2024-09-06 17:15:00|14.83|13.08|14.88|13.13|14.92|13.17|14.79|13.04|0
1725643200000|2024-09-06 17:20:00|14.91|13.16|14.65|12.9|14.91|13.16|14.65|12.9|0
1725643500000|2024-09-06 17:25:00|14.66|12.91|14.22|12.47|14.92|13.17|14.09|12.34|0
1725643800000|2024-09-06 17:30:00|14.23|12.48|14.23|12.48|14.3|12.55|14.18|12.43|0
1725644100000|2024-09-06 17:35:00|14.24|12.49|14.36|12.61|14.4|12.65|14.24|12.49|0
1725644400000|2024-09-06 17:40:00|14.37|12.62|14.51|12.76|14.55|12.8|14.34|12.59|0
1725644700000|2024-09-06 17:45:00|14.49|12.74|14.52|12.77|14.56|12.81|14.46|12.71|0
1725645000000|2024-09-06 17:50:00|14.51|12.76|14.38|12.63|14.56|12.81|14.38|12.63|0
1725645300000|2024-09-06 17:55:00|14.41|12.66|14.37|12.62|14.41|12.66|14.27|12.52|0
1725645600000|2024-09-06 18:00:00|14.36|12.61|14.54|12.79|14.55|12.8|14.3|12.55|0
1725645900000|2024-09-06 18:05:00|14.55|12.8|14.54|12.79|14.58|12.83|14.49|12.74|0
1725646200000|2024-09-06 18:10:00|14.55|12.8|14.51|12.76|14.56|12.81|14.43|12.68|0
1725646500000|2024-09-06 18:15:00|14.5|12.75|14.56|12.81|14.61|12.86|14.44|12.69|0
1725646800000|2024-09-06 18:20:00|14.55|12.8|14.64|12.89|14.65|12.9|14.48|12.73|0
1725647100000|2024-09-06 18:25:00|14.63|12.88|14.54|12.79|14.66|12.91|14.51|12.76|0
1725647400000|2024-09-06 18:30:00|14.53|12.78|14.59|12.84|14.64|12.89|14.47|12.72|0
1725647700000|2024-09-06 18:35:00|14.58|12.83|14.58|12.83|14.65|12.9|14.56|12.81|0
1725648000000|2024-09-06 18:40:00|14.59|12.84|14.44|12.69|14.6|12.85|14.44|12.69|0
1725648300000|2024-09-06 18:45:00|14.45|12.7|14.48|12.73|14.6|12.85|14.44|12.69|0
1725648600000|2024-09-06 18:50:00|14.46|12.71|14.45|12.7|14.6|12.85|14.45|12.7|0
1725648900000|2024-09-06 18:55:00|14.46|12.71|14.4|12.65|14.48|12.73|14.33|12.58|0
1725649200000|2024-09-06 19:00:00|14.39|12.64|14.25|12.5|14.39|12.64|14.23|12.48|0
1725649500000|2024-09-06 19:05:00|14.26|12.51|14.17|12.42|14.27|12.52|14.14|12.39|0
1725649800000|2024-09-06 19:10:00|14.18|12.43|14.21|12.46|14.27|12.52|14.12|12.37|0
1725650100000|2024-09-06 19:15:00|14.2|12.45|14.26|12.51|14.27|12.52|14.15|12.4|0
1725650400000|2024-09-06 19:20:00|14.24|12.49|14.15|12.4|14.25|12.5|14.11|12.36|0
1725650700000|2024-09-06 19:25:00|14.13|12.38|14.14|12.39|14.15|12.4|14|12.25|0
1725651000000|2024-09-06 19:30:00|14.18|12.43|14.25|12.5|14.25|12.5|14.12|12.37|0
1725651300000|2024-09-06 19:35:00|14.24|12.49|14.5|12.75|14.52|12.77|14.23|12.48|0
1725651600000|2024-09-06 19:40:00|14.51|12.76|14.52|12.77|14.55|12.8|14.4|12.65|0
1725651900000|2024-09-06 19:45:00|14.5|12.75|14.22|12.47|14.5|12.75|14.21|12.46|0
1725652200000|2024-09-06 19:50:00|14.15|12.4|14.53|12.78|14.64|12.89|14.15|12.4|0
1725652500000|2024-09-06 19:55:00|14.63|12.88|14.51|12.76|14.7|12.95|14.49|12.74|0
1725652800000|2024-09-06 20:00:00|14.47|12.72|14.61|12.86|14.67|12.92|14.47|12.72|0
1725653100000|2024-09-06 20:05:00|14.6|12.85|14.57|12.82|14.65|12.9|14.52|12.77|0
1725653400000|2024-09-06 20:10:00|14.58|12.83|14.62|12.87|14.73|12.98|14.58|12.83|0
1725841200000|2024-09-09 00:20:00|13.58|11.83|13.56|11.81|13.58|11.83|13.55|11.8|0
1725841500000|2024-09-09 00:25:00|13.55|11.8|13.53|11.78|13.59|11.84|13.53|11.78|0
1725841800000|2024-09-09 00:30:00|13.54|11.79|13.56|11.81|13.6|11.85|13.53|11.78|0
1725842100000|2024-09-09 00:35:00|13.55|11.8|13.53|11.78|13.55|11.8|13.52|11.77|0
1725842400000|2024-09-09 00:40:00|13.54|11.79|13.58|11.83|13.61|11.86|13.53|11.78|0
1725842700000|2024-09-09 00:45:00|13.57|11.82|13.58|11.83|13.62|11.87|13.56|11.81|0
1725843000000|2024-09-09 00:50:00|13.57|11.82|13.51|11.76|13.59|11.84|13.48|11.73|0
1725843300000|2024-09-09 00:55:00|13.52|11.77|13.59|11.84|13.59|11.84|13.52|11.77|0
1725843600000|2024-09-09 01:00:00|13.58|11.83|13.48|11.73|13.58|11.83|13.48|11.73|0
1725843900000|2024-09-09 01:05:00|13.47|11.72|13.48|11.73|13.48|11.73|13.42|11.67|0
1725844200000|2024-09-09 01:10:00|13.47|11.72|13.44|11.69|13.48|11.73|13.42|11.67|0
1725844500000|2024-09-09 01:15:00|13.43|11.68|13.51|11.76|13.51|11.76|13.43|11.68|0
1725844800000|2024-09-09 01:20:00|13.5|11.75|13.48|11.73|13.51|11.76|13.43|11.68|0
1725845100000|2024-09-09 01:25:00|13.49|11.74|13.43|11.68|13.49|11.74|13.4|11.65|0
1725845400000|2024-09-09 01:30:00|13.41|11.66|13.42|11.67|13.43|11.68|13.39|11.64|0
1725845700000|2024-09-09 01:35:00|13.43|11.68|13.42|11.67|13.44|11.69|13.4|11.65|0
1725846000000|2024-09-09 01:40:00|13.43|11.68|13.38|11.63|13.44|11.69|13.38|11.63|0
1725846300000|2024-09-09 01:45:00|13.39|11.64|13.41|11.66|13.43|11.68|13.37|11.62|0
1725846600000|2024-09-09 01:50:00|13.4|11.65|13.39|11.64|13.41|11.66|13.35|11.6|0
1725846900000|2024-09-09 01:55:00|13.38|11.63|13.41|11.66|13.43|11.68|13.38|11.63|0
1725847200000|2024-09-09 02:00:00|13.4|11.65|13.45|11.7|13.46|11.71|13.4|11.65|0
1725847500000|2024-09-09 02:05:00|13.44|11.69|13.4|11.65|13.45|11.7|13.38|11.63|0
1725847800000|2024-09-09 02:10:00|13.39|11.64|13.38|11.63|13.4|11.65|13.38|11.63|0
1725848100000|2024-09-09 02:15:00|13.37|11.62|13.43|11.68|13.43|11.68|13.35|11.6|0
1725848400000|2024-09-09 02:20:00|13.44|11.69|13.43|11.68|13.45|11.7|13.41|11.66|0
1725848700000|2024-09-09 02:25:00|13.42|11.67|13.44|11.69|13.44|11.69|13.39|11.64|0
1725849000000|2024-09-09 02:30:00|13.43|11.68|13.42|11.67|13.43|11.68|13.4|11.65|0
1725849300000|2024-09-09 02:35:00|13.41|11.66|13.4|11.65|13.41|11.66|13.39|11.64|0
1725849600000|2024-09-09 02:40:00|13.39|11.64|13.39|11.64|13.4|11.65|13.37|11.62|0
1725849900000|2024-09-09 02:45:00|13.38|11.63|13.4|11.65|13.4|11.65|13.37|11.62|0
1725850200000|2024-09-09 02:50:00|13.41|11.66|13.37|11.62|13.41|11.66|13.36|11.61|0
1725850500000|2024-09-09 02:55:00|13.36|11.61|13.37|11.62|13.37|11.62|13.36|11.61|0
1725850800000|2024-09-09 03:00:00|13.36|11.61|13.35|11.6|13.36|11.61|13.34|11.59|0
1725851100000|2024-09-09 03:05:00|13.36|11.61|13.34|11.59|13.36|11.61|13.34|11.59|0
1725851400000|2024-09-09 03:10:00|13.33|11.58|13.31|11.56|13.34|11.59|13.3|11.55|0
1725851700000|2024-09-09 03:15:00|13.3|11.55|13.34|11.59|13.35|11.6|13.3|11.55|0
1725852000000|2024-09-09 03:20:00|13.35|11.6|13.33|11.58|13.36|11.61|13.32|11.57|0
1725852300000|2024-09-09 03:25:00|13.32|11.57|13.32|11.57|13.34|11.59|13.32|11.57|0
1725852600000|2024-09-09 03:30:00|13.31|11.56|13.28|11.53|13.31|11.56|13.28|11.53|0
1725852900000|2024-09-09 03:35:00|13.29|11.54|13.3|11.55|13.31|11.56|13.29|11.54|0
1725853200000|2024-09-09 03:40:00|13.29|11.54|13.27|11.52|13.3|11.55|13.27|11.52|0
1725853500000|2024-09-09 03:45:00|13.26|11.51|13.29|11.54|13.29|11.54|13.25|11.5|0
1725853800000|2024-09-09 03:50:00|13.28|11.53|13.29|11.54|13.3|11.55|13.28|11.53|0
1725854100000|2024-09-09 03:55:00|13.3|11.55|13.24|11.49|13.52|11.77|11.56|9.81|0
1725854400000|2024-09-09 04:00:00|13.23|11.48|13.23|11.48|13.24|11.49|13.22|11.47|0
1725854700000|2024-09-09 04:05:00|13.24|11.49|13.14|11.39|13.25|11.5|13.14|11.39|0
1725855000000|2024-09-09 04:10:00|13.15|11.4|13.03|11.28|13.15|11.4|13.02|11.27|0
1725855300000|2024-09-09 04:15:00|13.04|11.29|13.08|11.33|13.1|11.35|13.04|11.29|0
1725855600000|2024-09-09 04:20:00|13.07|11.32|13.14|11.39|13.15|11.4|13.07|11.32|0
1725855900000|2024-09-09 04:25:00|13.13|11.38|13.08|11.33|13.13|11.38|13.07|11.32|0
1725856200000|2024-09-09 04:30:00|13.09|11.34|13.06|11.31|13.09|11.34|13.05|11.3|0
1725856500000|2024-09-09 04:35:00|13.07|11.32|13.04|11.29|13.08|11.33|13.03|11.28|0
1725856800000|2024-09-09 04:40:00|13.03|11.28|13.05|11.3|13.06|11.31|13.02|11.27|0
1725857100000|2024-09-09 04:45:00|13.06|11.31|13.01|11.26|13.07|11.32|13.01|11.26|0
1725857400000|2024-09-09 04:50:00|13|11.25|13.04|11.29|13.04|11.29|12.98|11.23|0
1725857700000|2024-09-09 04:55:00|13.03|11.28|13.06|11.31|13.08|11.33|13.03|11.28|0
1725858000000|2024-09-09 05:00:00|13.07|11.32|13.12|11.37|13.12|11.37|13.06|11.31|0
1725858300000|2024-09-09 05:05:00|13.11|11.36|13.09|11.34|13.11|11.36|13.08|11.33|0
1725858600000|2024-09-09 05:10:00|13.08|11.33|13.09|11.34|13.11|11.36|13.06|11.31|0
1725858900000|2024-09-09 05:15:00|13.08|11.33|13.09|11.34|13.11|11.36|13.07|11.32|0
1725859200000|2024-09-09 05:20:00|13.08|11.33|13.08|11.33|13.12|11.37|13.08|11.33|0
1725859500000|2024-09-09 05:25:00|13.09|11.34|13.12|11.37|13.12|11.37|13.06|11.31|0
1725859800000|2024-09-09 05:30:00|13.11|11.36|13.09|11.34|13.12|11.37|13.07|11.32|0
1725860100000|2024-09-09 05:35:00|13.07|11.32|13.09|11.34|13.13|11.38|13.07|11.32|0
1725860400000|2024-09-09 05:40:00|13.08|11.33|13.36|11.61|80.17|78.17|13.08|11.33|0
1725860700000|2024-09-09 05:45:00|13.35|11.6|13.34|11.59|13.39|11.64|13.34|11.59|0
1725861000000|2024-09-09 05:50:00|13.35|11.6|13.36|11.61|13.37|11.62|13.31|11.56|0
1725861300000|2024-09-09 05:55:00|13.37|11.62|13.34|11.59|13.38|11.63|13.31|11.56|0
1725861600000|2024-09-09 06:00:00|13.32|11.57|13.28|11.53|13.35|11.6|13.28|11.53|0
1725861900000|2024-09-09 06:05:00|13.29|11.54|13.28|11.53|13.32|11.57|13.21|11.46|0
1725862200000|2024-09-09 06:10:00|13.29|11.54|13.3|11.55|13.31|11.56|13.26|11.51|0
1725862500000|2024-09-09 06:15:00|13.29|11.54|13.27|11.52|13.3|11.55|13.25|11.5|0
1725862800000|2024-09-09 06:20:00|13.26|11.51|13.25|11.5|13.26|11.51|13.22|11.47|0
1725863100000|2024-09-09 06:25:00|13.24|11.49|11.93|10.18|13.24|11.49|11.93|10.18|0
1725863400000|2024-09-09 06:30:00|11.92|10.17|11.95|10.2|11.97|10.22|11.9|10.15|0
1725863700000|2024-09-09 06:35:00|11.96|10.21|11.96|10.21|11.99|10.24|11.95|10.2|0
1725864000000|2024-09-09 06:40:00|11.97|10.22|11.97|10.22|11.98|10.23|11.96|10.21|0
1725864300000|2024-09-09 06:45:00|11.96|10.21|11.97|10.22|12.02|10.27|11.95|10.2|0
1725864600000|2024-09-09 06:50:00|11.98|10.23|11.94|10.19|11.99|10.24|11.93|10.18|0
1725864900000|2024-09-09 06:55:00|11.93|10.18|11.92|10.17|11.96|10.21|11.92|10.17|0
1725865200000|2024-09-09 07:00:00|11.93|10.18|11.89|10.14|11.93|10.18|11.83|10.08|0
1725865500000|2024-09-09 07:05:00|11.88|10.13|11.85|10.1|11.9|10.15|11.83|10.08|0
1725865800000|2024-09-09 07:10:00|11.84|10.09|11.8|10.05|11.87|10.12|11.79|10.04|0
1725866100000|2024-09-09 07:15:00|11.79|10.04|11.83|10.08|11.84|10.09|11.77|10.02|0
1725866400000|2024-09-09 07:20:00|11.82|10.07|11.85|10.1|11.86|10.11|11.76|10.01|0
1725866700000|2024-09-09 07:25:00|11.83|10.08|11.81|10.06|11.84|10.09|11.8|10.05|0
1725867000000|2024-09-09 07:30:00|11.8|10.05|11.79|10.04|11.81|10.06|11.76|10.01|0
1725867300000|2024-09-09 07:35:00|11.78|10.03|11.73|9.98|11.79|10.04|11.73|9.98|0
1725867600000|2024-09-09 07:40:00|11.74|9.99|11.75|10|11.78|10.03|11.72|9.97|0
1725867900000|2024-09-09 07:45:00|11.76|10.01|11.7|9.95|11.76|10.01|11.68|9.93|0
1725868200000|2024-09-09 07:50:00|11.71|9.96|11.67|9.92|11.71|9.96|11.64|9.89|0
1725868500000|2024-09-09 07:55:00|11.68|9.93|11.64|9.89|11.69|9.94|11.64|9.89|0
1725868800000|2024-09-09 08:00:00|11.65|9.9|11.67|9.92|11.69|9.94|11.64|9.89|0
1725869100000|2024-09-09 08:05:00|11.69|9.94|11.71|9.96|11.72|9.97|11.66|9.91|0
1725869400000|2024-09-09 08:10:00|11.72|9.97|11.73|9.98|11.73|9.98|11.66|9.91|0
1725869700000|2024-09-09 08:15:00|11.74|9.99|11.75|10|11.76|10.01|11.71|9.96|0
1725870000000|2024-09-09 08:20:00|11.76|10.01|11.75|10|11.81|10.06|11.75|10|0
1725870300000|2024-09-09 08:25:00|11.76|10.01|11.75|10|11.81|10.06|11.73|9.98|0
1725870600000|2024-09-09 08:30:00|11.76|10.01|11.76|10.01|11.76|10.01|11.7|9.95|0
1725870900000|2024-09-09 08:35:00|11.75|10|11.78|10.03|11.78|10.03|11.73|9.98|0
1725871200000|2024-09-09 08:40:00|11.77|10.02|11.78|10.03|11.8|10.05|11.74|9.99|0
1725871500000|2024-09-09 08:45:00|11.79|10.04|11.69|9.94|11.79|10.04|11.67|9.92|0
1725871800000|2024-09-09 08:50:00|11.68|9.93|11.67|9.92|11.7|9.95|11.67|9.92|0
1725872100000|2024-09-09 08:55:00|11.66|9.91|11.68|9.93|11.7|9.95|11.66|9.91|0
1725872400000|2024-09-09 09:00:00|11.69|9.94|11.67|9.92|11.7|9.95|11.67|9.92|0
1725872700000|2024-09-09 09:05:00|11.66|9.91|11.6|9.85|11.71|9.96|11.59|9.84|0
1725873000000|2024-09-09 09:10:00|11.61|9.86|11.58|9.83|11.63|9.88|11.58|9.83|0
1725873300000|2024-09-09 09:15:00|11.57|9.82|11.58|9.83|11.62|9.87|11.54|9.79|0
1725873600000|2024-09-09 09:20:00|11.6|9.85|11.52|9.77|11.6|9.85|11.51|9.76|0
1725873900000|2024-09-09 09:25:00|11.51|9.76|11.54|9.79|11.55|9.8|11.51|9.76|0
1725874200000|2024-09-09 09:30:00|11.55|9.8|11.34|9.59|11.89|10.14|11.34|9.59|0
1725874500000|2024-09-09 09:35:00|11.35|9.6|11.38|9.63|11.39|9.64|11.33|9.58|0
1725874800000|2024-09-09 09:40:00|11.37|9.62|11.4|9.65|11.4|9.65|11.37|9.62|0
1725875100000|2024-09-09 09:45:00|11.39|9.64|11.35|9.6|11.39|9.64|11.35|9.6|0
1725875400000|2024-09-09 09:50:00|11.34|9.59|11.4|9.65|11.41|9.66|11.34|9.59|0
1725875700000|2024-09-09 09:55:00|11.39|9.64|11.32|9.57|11.39|9.64|11.32|9.57|0
1725876000000|2024-09-09 10:00:00|11.33|9.58|11.27|9.52|11.33|9.58|11.26|9.51|0
1725876300000|2024-09-09 10:05:00|11.26|9.51|11.24|9.49|11.29|9.54|11.24|9.49|0
1725876600000|2024-09-09 10:10:00|11.25|9.5|11.22|9.47|11.25|9.5|11.22|9.47|0
1725876900000|2024-09-09 10:15:00|11.21|9.46|11.28|9.53|11.28|9.53|11.21|9.46|0
1725877200000|2024-09-09 10:20:00|11.27|9.52|11.29|9.54|11.31|9.56|11.25|9.5|0
1725877500000|2024-09-09 10:25:00|11.28|9.53|11.26|9.51|11.31|9.56|11.25|9.5|0
1725877800000|2024-09-09 10:30:00|11.27|9.52|11.31|9.56|11.31|9.56|11.26|9.51|0
1725878100000|2024-09-09 10:35:00|11.32|9.57|11.33|9.58|11.33|9.58|11.29|9.54|0
1725878400000|2024-09-09 10:40:00|11.32|9.57|11.35|9.6|11.39|9.64|11.32|9.57|0
1725878700000|2024-09-09 10:45:00|11.36|9.61|11.35|9.6|11.37|9.62|11.32|9.57|0
1725879000000|2024-09-09 10:50:00|11.36|9.61|11.34|9.59|11.4|9.65|11.34|9.59|0
1725879300000|2024-09-09 10:55:00|11.35|9.6|11.34|9.59|11.39|9.64|11.34|9.59|0
1725879600000|2024-09-09 11:00:00|11.33|9.58|11.33|9.58|11.35|9.6|11.28|9.53|0
1725879900000|2024-09-09 11:05:00|11.32|9.57|11.31|9.56|11.36|9.61|11.29|9.54|0
1725880200000|2024-09-09 11:10:00|11.29|9.54|11.26|9.51|11.31|9.56|11.26|9.51|0
1725880500000|2024-09-09 11:15:00|11.25|9.5|11.27|9.52|11.28|9.53|11.25|9.5|0
1725880800000|2024-09-09 11:20:00|11.26|9.51|11.26|9.51|11.29|9.54|11.26|9.51|0
1725881100000|2024-09-09 11:25:00|11.27|9.52|11.2|9.45|11.27|9.52|11.18|9.43|0
1725881400000|2024-09-09 11:30:00|11.21|9.46|11.34|9.59|11.35|9.6|11.2|9.45|0
1725881700000|2024-09-09 11:35:00|11.35|9.6|11.34|9.59|11.37|9.62|11.33|9.58|0
1725882000000|2024-09-09 11:40:00|11.35|9.6|11.37|9.62|11.37|9.62|11.29|9.54|0
1725882300000|2024-09-09 11:45:00|11.36|9.61|11.37|9.62|11.41|9.66|11.34|9.59|0
1725882600000|2024-09-09 11:50:00|11.38|9.63|11.39|9.64|11.4|9.65|11.36|9.61|0
1725882900000|2024-09-09 11:55:00|11.38|9.63|11.36|9.61|11.4|9.65|11.34|9.59|0
1725883200000|2024-09-09 12:00:00|11.37|9.62|11.42|9.67|11.43|9.68|11.35|9.6|0
1725883500000|2024-09-09 12:05:00|11.43|9.68|11.43|9.68|11.44|9.69|11.41|9.66|0
1725883800000|2024-09-09 12:10:00|11.45|9.7|11.49|9.74|11.52|9.77|11.44|9.69|0
1725884100000|2024-09-09 12:15:00|11.48|9.73|11.45|9.7|11.48|9.73|11.42|9.67|0
1725884400000|2024-09-09 12:20:00|11.46|9.71|11.53|9.78|11.53|9.78|11.44|9.69|0
1725884700000|2024-09-09 12:25:00|11.54|9.79|11.55|9.8|11.55|9.8|11.49|9.74|0
1725885000000|2024-09-09 12:30:00|11.53|9.78|11.44|9.69|11.53|9.78|11.41|9.66|0
1725885300000|2024-09-09 12:35:00|11.45|9.7|11.43|9.68|11.46|9.71|11.38|9.63|0
1725885600000|2024-09-09 12:40:00|11.44|9.69|11.42|9.67|11.44|9.69|11.39|9.64|0
1725885900000|2024-09-09 12:45:00|11.41|9.66|11.44|9.69|11.46|9.71|11.4|9.65|0
1725886200000|2024-09-09 12:50:00|11.43|9.68|11.35|9.6|11.43|9.68|11.35|9.6|0
1725886500000|2024-09-09 12:55:00|11.34|9.59|11.57|9.82|11.59|9.84|11.34|9.59|0
1725886800000|2024-09-09 13:00:00|11.58|9.83|11.57|9.82|11.6|9.85|11.55|9.8|0
1725887100000|2024-09-09 13:05:00|11.58|9.83|11.6|9.85|11.61|9.86|11.56|9.81|0
1725887400000|2024-09-09 13:10:00|11.61|9.86|11.57|9.82|11.62|9.87|11.56|9.81|0
1725887700000|2024-09-09 13:15:00|11.58|9.83|11.55|9.8|11.61|9.86|11.53|9.78|0
1725888000000|2024-09-09 13:20:00|11.56|9.81|11.58|9.83|11.61|9.86|11.56|9.81|0
1725888300000|2024-09-09 13:25:00|11.57|9.82|11.43|9.68|11.58|9.83|11.4|9.65|0
1725888600000|2024-09-09 13:30:00|11.46|9.71|11.36|9.61|11.54|9.79|11.32|9.57|0
1725888900000|2024-09-09 13:35:00|11.34|9.59|11.33|9.58|11.39|9.64|11.3|9.55|0
1725889200000|2024-09-09 13:40:00|11.32|9.57|11.44|9.69|11.57|9.82|11.32|9.57|0
1725889500000|2024-09-09 13:45:00|11.45|9.7|11.36|9.61|11.49|9.74|11.32|9.57|0
1725889800000|2024-09-09 13:50:00|11.38|9.63|11.29|9.54|11.4|9.65|11.23|9.48|0
1725890100000|2024-09-09 13:55:00|11.27|9.52|11.11|9.36|11.38|9.63|11.05|9.3|0
1725890400000|2024-09-09 14:00:00|11.09|9.34|10.95|9.2|11.19|9.44|10.95|9.2|0
1725890700000|2024-09-09 14:05:00|10.96|9.21|10.89|9.14|10.99|9.24|10.88|9.13|0
1725891000000|2024-09-09 14:10:00|10.88|9.13|10.59|8.84|10.94|9.19|10.57|8.82|0
1725891300000|2024-09-09 14:15:00|10.58|8.83|10.72|8.97|10.74|8.99|10.55|8.8|0
1725891600000|2024-09-09 14:20:00|10.7|8.95|10.82|9.07|10.87|9.12|10.67|8.92|0
1725891900000|2024-09-09 14:25:00|10.81|9.06|10.94|9.19|11.03|9.28|10.64|8.89|0
1725892200000|2024-09-09 14:30:00|10.95|9.2|11.05|9.3|11.12|9.37|10.94|9.19|0
1725892500000|2024-09-09 14:35:00|11.07|9.32|11.22|9.47|11.26|9.51|10.96|9.21|0
1725892800000|2024-09-09 14:40:00|11.21|9.46|11.3|9.55|11.3|9.55|11.19|9.44|0
1725893100000|2024-09-09 14:45:00|11.31|9.56|11.21|9.46|11.31|9.56|11.2|9.45|0
1725893400000|2024-09-09 14:50:00|11.22|9.47|11.19|9.44|11.25|9.5|11.15|9.4|0
1725893700000|2024-09-09 14:55:00|11.2|9.45|11.38|9.63|11.38|9.63|11.14|9.39|0
1725894000000|2024-09-09 15:00:00|11.39|9.64|11.5|9.75|11.52|9.77|11.27|9.52|0
1725894300000|2024-09-09 15:05:00|11.49|9.74|11.47|9.72|11.53|9.78|11.4|9.65|0
1725894600000|2024-09-09 15:10:00|11.48|9.73|11.65|9.9|11.66|9.91|11.38|9.63|0
1725894900000|2024-09-09 15:15:00|11.67|9.92|11.66|9.91|11.71|9.96|11.64|9.89|0
1725895200000|2024-09-09 15:20:00|11.67|9.92|11.53|9.78|11.68|9.93|11.52|9.77|0
1725895500000|2024-09-09 15:25:00|11.52|9.77|11.36|9.61|11.56|9.81|11.35|9.6|0
1725895800000|2024-09-09 15:30:00|11.35|9.6|11.26|9.51|11.58|9.83|11.22|9.47|0
1725896100000|2024-09-09 15:35:00|11.25|9.5|11.18|9.43|11.28|9.53|11.18|9.43|0
1725896400000|2024-09-09 15:40:00|11.17|9.42|11.16|9.41|11.19|9.44|11.13|9.38|0
1725896700000|2024-09-09 15:45:00|11.38|9.63|10.88|9.13|11.39|9.64|10.87|9.12|0
1725897000000|2024-09-09 15:50:00|10.87|9.12|10.85|9.1|10.93|9.18|10.84|9.09|0
1725897300000|2024-09-09 15:55:00|10.86|9.11|10.83|9.08|10.86|9.11|10.83|9.08|0
1725897600000|2024-09-09 16:00:00|10.84|9.09|10.74|8.99|10.87|9.12|10.7|8.95|0
1725897900000|2024-09-09 16:05:00|10.73|8.98|10.76|9.01|10.82|9.07|10.72|8.97|0
1725898200000|2024-09-09 16:10:00|10.75|9|10.7|8.95|11.06|9.31|10.65|8.9|0
1725898500000|2024-09-09 16:15:00|10.69|8.94|10.61|8.86|10.71|8.96|10.61|8.86|0
1725898800000|2024-09-09 16:20:00|10.63|8.88|10.61|8.86|10.65|8.9|10.6|8.85|0
1725899100000|2024-09-09 16:25:00|10.62|8.87|10.55|8.8|10.63|8.88|10.53|8.78|0
1725899400000|2024-09-09 16:30:00|10.56|8.81|10.51|8.76|10.56|8.81|10.5|8.75|0
1725899700000|2024-09-09 16:35:00|10.5|8.75|10.4|8.65|10.58|8.83|10.36|8.61|0
1725900000000|2024-09-09 16:40:00|10.39|8.64|10.33|8.58|10.4|8.65|10.3|8.55|0
1725900300000|2024-09-09 16:45:00|10.32|8.57|10.33|8.58|10.34|8.59|10.28|8.53|0
1725900600000|2024-09-09 16:50:00|10.32|8.57|10.24|8.49|10.32|8.57|10.2|8.45|0
1725900900000|2024-09-09 16:55:00|10.23|8.48|10.22|8.47|10.25|8.5|10.19|8.44|0
1725901200000|2024-09-09 17:00:00|10.21|8.46|10.24|8.49|10.28|8.53|10.19|8.44|0
1725901500000|2024-09-09 17:05:00|10.23|8.48|10.2|8.45|10.24|8.49|10.19|8.44|0
1725901800000|2024-09-09 17:10:00|10.19|8.44|10.24|8.49|10.25|8.5|10.19|8.44|0
1725902100000|2024-09-09 17:15:00|10.25|8.5|10.23|8.48|10.28|8.53|10.2|8.45|0
1725902400000|2024-09-09 17:20:00|10.24|8.49|10.28|8.53|10.29|8.54|10.23|8.48|0
1725902700000|2024-09-09 17:25:00|10.27|8.52|10.26|8.51|10.28|8.53|10.23|8.48|0
1725903000000|2024-09-09 17:30:00|10.25|8.5|10.43|8.68|10.46|8.71|10.25|8.5|0
1725903300000|2024-09-09 17:35:00|10.42|8.67|10.34|8.59|10.46|8.71|10.32|8.57|0
1725903600000|2024-09-09 17:40:00|10.33|8.58|10.58|8.83|10.58|8.83|10.3|8.55|0
1725903900000|2024-09-09 17:45:00|10.59|8.84|10.45|8.7|10.6|8.85|10.43|8.68|0
1725904200000|2024-09-09 17:50:00|10.46|8.71|10.52|8.77|10.52|8.77|10.45|8.7|0
1725904500000|2024-09-09 17:55:00|10.53|8.78|10.63|8.88|10.67|8.92|10.5|8.75|0
1725904800000|2024-09-09 18:00:00|10.64|8.89|10.81|9.06|10.81|9.06|10.41|8.66|0
1725905100000|2024-09-09 18:05:00|10.8|9.05|10.81|9.06|10.85|9.1|10.78|9.03|0
1725905400000|2024-09-09 18:10:00|10.83|9.08|10.85|9.1|10.86|9.11|10.8|9.05|0
1725905700000|2024-09-09 18:15:00|10.86|9.11|10.78|9.03|10.88|9.13|10.77|9.02|0
1725906000000|2024-09-09 18:20:00|10.79|9.04|10.79|9.04|10.86|9.11|10.78|9.03|0
1725906300000|2024-09-09 18:25:00|10.78|9.03|10.88|9.13|10.88|9.13|10.73|8.98|0
1725906600000|2024-09-09 18:30:00|10.87|9.12|10.83|9.08|10.92|9.17|10.83|9.08|0
1725906900000|2024-09-09 18:35:00|10.82|9.07|11.01|9.26|11.03|9.28|10.82|9.07|0
1725907200000|2024-09-09 18:40:00|11.02|9.27|10.81|9.06|11.03|9.28|10.81|9.06|0
1725907500000|2024-09-09 18:45:00|10.8|9.05|10.8|9.05|10.83|9.08|10.78|9.03|0
1725907800000|2024-09-09 18:50:00|10.79|9.04|10.83|9.08|10.85|9.1|10.76|9.01|0
1725908100000|2024-09-09 18:55:00|10.84|9.09|10.84|9.09|10.87|9.12|10.81|9.06|0
1725908400000|2024-09-09 19:00:00|10.86|9.11|10.94|9.19|10.94|9.19|10.85|9.1|0
1725908700000|2024-09-09 19:05:00|10.96|9.21|10.82|9.07|10.96|9.21|10.81|9.06|0
1725909000000|2024-09-09 19:10:00|10.83|9.08|10.89|9.14|10.91|9.16|10.83|9.08|0
1725909300000|2024-09-09 19:15:00|10.88|9.13|10.89|9.14|10.89|9.14|10.81|9.06|0
1725909600000|2024-09-09 19:20:00|10.88|9.13|10.95|9.2|11.01|9.26|10.81|9.06|0
1725909900000|2024-09-09 19:25:00|10.96|9.21|10.77|9.02|10.96|9.21|10.77|9.02|0
1725910200000|2024-09-09 19:30:00|10.78|9.03|10.98|9.23|10.99|9.24|10.69|8.94|0
1725910500000|2024-09-09 19:35:00|10.97|9.22|10.81|9.06|10.98|9.23|10.74|8.99|0
1725910800000|2024-09-09 19:40:00|10.8|9.05|10.76|9.01|10.8|9.05|10.7|8.95|0
1725911100000|2024-09-09 19:45:00|10.77|9.02|10.81|9.06|10.86|9.11|10.75|9|0
1725911400000|2024-09-09 19:50:00|10.83|9.08|10.79|9.04|10.96|9.21|10.75|9|0
1725911700000|2024-09-09 19:55:00|10.76|9.01|10.44|8.69|10.91|9.16|10.44|8.69|0
1725912000000|2024-09-09 20:00:00|10.47|8.72|10.45|8.7|10.47|8.72|10.38|8.63|0
1725912300000|2024-09-09 20:05:00|10.44|8.69|10.42|8.67|10.44|8.69|10.38|8.63|0
1725912600000|2024-09-09 20:10:00|10.41|8.66|10.39|8.64|10.42|8.67|10.37|8.62|0
1725912900000|2024-09-09 20:15:00|10.51|8.51|10.4|8.4|10.51|8.51|10.39|8.39|0
1725913200000|2024-09-09 20:20:00|10.39|8.39|10.39|8.39|10.4|8.4|10.38|8.38|0
1725913500000|2024-09-09 20:25:00|10.38|8.38|10.36|8.36|10.38|8.38|10.36|8.36|0
1725913800000|2024-09-09 20:30:00|10.37|8.37|10.35|8.35|10.37|8.37|10.35|8.35|0
1725914100000|2024-09-09 20:35:00|10.36|8.36|10.36|8.36|10.38|8.38|10.34|8.34|0
1725914400000|2024-09-09 20:40:00|10.37|8.37|10.37|8.37|10.38|8.38|10.36|8.36|0
1725914700000|2024-09-09 20:45:00|10.38|8.38|10.41|8.41|10.42|8.42|10.38|8.38|0
1725915000000|2024-09-09 20:50:00|10.62|8.62|10.4|8.4|10.62|8.62|10.39|8.39|0
1725915300000|2024-09-09 20:55:00|10.39|8.39|10.37|8.37|10.41|8.41|10.37|8.37|0
1725915600000|2024-09-09 21:00:00|10.38|8.38|10.39|8.39|10.39|8.39|10.38|8.38|0
1725915900000|2024-09-09 21:05:00|10.38|8.38|10.38|8.38|10.39|8.39|10.38|8.38|0
1725916200000|2024-09-09 21:10:00|10.37|8.37|10.37|8.37|10.37|8.37|10.37|8.37|0
1725916500000|2024-09-09 21:15:00|10.36|8.36|10.37|8.37|10.37|8.37|10.36|8.36|0
1725916800000|2024-09-09 21:20:00|10.38|8.38|10.36|8.36|10.38|8.38|10.36|8.36|0
1725917100000|2024-09-09 21:25:00|10.37|8.37|10.37|8.37|10.37|8.37|10.36|8.36|0
1725917400000|2024-09-09 21:30:00|10.36|8.36|10.36|8.36|10.36|8.36|10.36|8.36|0
1725917700000|2024-09-09 21:35:00|10.35|8.35|10.35|8.35|10.36|8.36|10.34|8.34|0
1725918300000|2024-09-09 21:45:00|10.36|8.36|10.35|8.35|10.36|8.36|10.35|8.35|0
1725918600000|2024-09-09 21:50:00|10.34|8.34|10.35|8.35|10.35|8.35|10.34|8.34|0
1725918900000|2024-09-09 21:55:00|10.34|8.34|10.36|8.36|10.36|8.36|10.34|8.34|0
1725919200000|2024-09-09 22:00:00|10.34|8.34|10.3|8.3|10.35|8.35|10.29|8.29|0
1725919500000|2024-09-09 22:05:00|10.31|8.31|10.34|8.34|10.35|8.35|10.3|8.3|0
1725919800000|2024-09-09 22:10:00|10.35|8.35|10.38|8.38|10.42|8.42|10.34|8.34|0
1725920100000|2024-09-09 22:15:00|10.39|8.39|10.41|8.41|10.42|8.42|10.37|8.37|0
1725920400000|2024-09-09 22:20:00|10.4|8.4|10.38|8.38|10.4|8.4|10.36|8.36|0
1725920700000|2024-09-09 22:25:00|10.39|8.39|10.36|8.36|10.39|8.39|10.36|8.36|0
1725921000000|2024-09-09 22:30:00|10.37|8.37|10.37|8.37|10.4|8.4|10.36|8.36|0
1725921300000|2024-09-09 22:35:00|10.38|8.38|10.37|8.37|10.39|8.39|10.37|8.37|0
1725921600000|2024-09-09 22:40:00|10.38|8.38|10.41|8.41|10.41|8.41|10.37|8.37|0
1725921900000|2024-09-09 22:45:00|10.42|8.42|10.43|8.43|10.44|8.44|10.41|8.41|0
1725922200000|2024-09-09 22:50:00|10.42|8.42|10.41|8.41|10.43|8.43|10.41|8.41|0
1725922500000|2024-09-09 22:55:00|10.42|8.42|10.43|8.43|10.43|8.43|10.41|8.41|0
1725922800000|2024-09-09 23:00:00|10.42|8.42|10.43|8.43|10.43|8.43|10.39|8.39|0
1725923100000|2024-09-09 23:05:00|10.42|8.42|10.42|8.42|10.43|8.43|10.41|8.41|0
1725923400000|2024-09-09 23:10:00|10.41|8.41|10.39|8.39|10.42|8.42|10.39|8.39|0
1725923700000|2024-09-09 23:15:00|10.4|8.4|10.35|8.35|10.4|8.4|10.34|8.34|0
1725924000000|2024-09-09 23:20:00|10.34|8.34|10.32|8.32|10.34|8.34|10.32|8.32|0
1725924300000|2024-09-09 23:25:00|10.33|8.33|10.33|8.33|10.34|8.34|10.32|8.32|0
1725924600000|2024-09-09 23:30:00|10.32|8.32|10.34|8.34|10.35|8.35|10.32|8.32|0
1725924900000|2024-09-09 23:35:00|10.33|8.33|10.36|8.36|10.36|8.36|10.31|8.31|0
1725925200000|2024-09-09 23:40:00|10.35|8.35|10.32|8.32|10.36|8.36|10.32|8.32|0
1725925500000|2024-09-09 23:45:00|10.33|8.33|10.32|8.32|10.33|8.33|10.31|8.31|0
1725925800000|2024-09-09 23:50:00|10.33|8.33|10.37|8.37|10.38|8.38|10.33|8.33|0
1725926100000|2024-09-09 23:55:00|10.38|8.38|10.36|8.36|10.38|8.38|10.35|8.35|0
1725926400000|2024-09-10 00:00:00|10.35|8.35|10.4|8.4|10.44|8.44|10.35|8.35|0
1725926700000|2024-09-10 00:05:00|10.39|8.39|10.46|8.46|10.47|8.47|10.38|8.38|0
1725927000000|2024-09-10 00:10:00|10.47|8.47|10.6|8.6|10.61|8.61|10.47|8.47|0
1725927300000|2024-09-10 00:15:00|10.47|8.72|10.47|8.72|10.5|8.75|10.46|8.71|0
1725927600000|2024-09-10 00:20:00|10.46|8.71|10.07|8.32|10.67|8.92|10.05|8.3|0
1725927900000|2024-09-10 00:25:00|10.06|8.31|10|8.25|10.06|8.31|9.78|8.03|0
1725928200000|2024-09-10 00:30:00|10.01|8.26|9.98|8.23|10.02|8.27|9.96|8.21|0
1725928500000|2024-09-10 00:35:00|9.99|8.24|9.93|8.18|10.01|8.26|9.92|8.17|0
1725928800000|2024-09-10 00:40:00|9.92|8.17|9.85|8.1|9.92|8.17|9.85|8.1|0
1725929100000|2024-09-10 00:45:00|9.86|8.11|9.89|8.14|9.89|8.14|9.85|8.1|0
1725929400000|2024-09-10 00:50:00|9.88|8.13|9.88|8.13|9.88|8.13|9.87|8.12|0
1725929700000|2024-09-10 00:55:00|9.89|8.14|9.87|8.12|9.89|8.14|9.85|8.1|0
1725930000000|2024-09-10 01:00:00|9.86|8.11|9.87|8.12|9.89|8.14|9.85|8.1|0
1725930300000|2024-09-10 01:05:00|9.86|8.11|9.85|8.1|9.88|8.13|9.85|8.1|0
1725930600000|2024-09-10 01:10:00|9.84|8.09|9.87|8.12|9.87|8.12|9.83|8.08|0
1725930900000|2024-09-10 01:15:00|9.88|8.13|9.88|8.13|9.89|8.14|9.86|8.11|0
1725931200000|2024-09-10 01:20:00|9.89|8.14|9.86|8.11|9.89|8.14|9.86|8.11|0
1725931500000|2024-09-10 01:25:00|9.87|8.12|9.88|8.13|9.88|8.13|9.85|8.1|0
1725931800000|2024-09-10 01:30:00|9.89|8.14|9.88|8.13|9.95|8.2|9.88|8.13|0
1725932100000|2024-09-10 01:35:00|9.87|8.12|9.83|8.08|9.89|8.14|9.83|8.08|0
1725932400000|2024-09-10 01:40:00|9.84|8.09|9.88|8.13|9.92|8.17|9.84|8.09|0
1725932700000|2024-09-10 01:45:00|9.89|8.14|9.91|8.16|9.91|8.16|9.86|8.11|0
1725933000000|2024-09-10 01:50:00|9.92|8.17|9.88|8.13|9.92|8.17|9.87|8.12|0
1725933300000|2024-09-10 01:55:00|9.89|8.14|9.83|8.08|9.89|8.14|9.83|8.08|0
1725933600000|2024-09-10 02:00:00|9.84|8.09|9.96|8.21|9.97|8.22|9.84|8.09|0
1725933900000|2024-09-10 02:05:00|9.97|8.22|9.94|8.19|9.97|8.22|9.94|8.19|0
1725934200000|2024-09-10 02:10:00|9.95|8.2|9.96|8.21|9.97|8.22|9.95|8.2|0
1725934500000|2024-09-10 02:15:00|9.97|8.22|9.95|8.2|9.97|8.22|9.94|8.19|0
1725934800000|2024-09-10 02:20:00|9.94|8.19|9.97|8.22|9.97|8.22|9.94|8.19|0
1725935100000|2024-09-10 02:25:00|9.96|8.21|9.95|8.2|9.98|8.23|9.94|8.19|0
1725935400000|2024-09-10 02:30:00|9.94|8.19|9.91|8.16|9.95|8.2|9.9|8.15|0
1725935700000|2024-09-10 02:35:00|9.9|8.15|9.89|8.14|9.91|8.16|9.89|8.14|0
1725936000000|2024-09-10 02:40:00|9.9|8.15|9.89|8.14|9.9|8.15|9.88|8.13|0
1725936300000|2024-09-10 02:45:00|9.88|8.13|9.88|8.13|9.9|8.15|9.87|8.12|0
1725936600000|2024-09-10 02:50:00|9.89|8.14|9.91|8.16|9.91|8.16|9.89|8.14|0
1725936900000|2024-09-10 02:55:00|9.9|8.15|9.89|8.14|9.9|8.15|9.88|8.13|0
1725937200000|2024-09-10 03:00:00|9.88|8.13|9.9|8.15|9.9|8.15|9.88|8.13|0
1725937500000|2024-09-10 03:05:00|9.91|8.16|9.93|8.18|9.94|8.19|9.9|8.15|0
1725937800000|2024-09-10 03:10:00|9.94|8.19|9.92|8.17|9.94|8.19|9.91|8.16|0
1725938100000|2024-09-10 03:15:00|9.91|8.16|9.93|8.18|9.94|8.19|9.91|8.16|0
1725938400000|2024-09-10 03:20:00|9.92|8.17|9.95|8.2|9.97|8.22|9.92|8.17|0
1725938700000|2024-09-10 03:25:00|9.96|8.21|9.94|8.19|9.96|8.21|9.93|8.18|0
1725939000000|2024-09-10 03:30:00|9.93|8.18|9.94|8.19|9.94|8.19|9.92|8.17|0
1725939300000|2024-09-10 03:35:00|9.93|8.18|9.96|8.21|9.98|8.23|9.93|8.18|0
1725939600000|2024-09-10 03:40:00|9.97|8.22|9.98|8.23|9.98|8.23|9.97|8.22|0
1725939900000|2024-09-10 03:45:00|9.97|8.22|9.95|8.2|9.98|8.23|9.94|8.19|0
1725940200000|2024-09-10 03:50:00|9.94|8.19|9.93|8.18|9.94|8.19|9.92|8.17|0
1725940500000|2024-09-10 03:55:00|9.94|8.19|9.93|8.18|9.95|8.2|9.92|8.17|0
1725940800000|2024-09-10 04:00:00|9.92|8.17|9.89|8.14|9.94|8.19|9.89|8.14|0
1725941100000|2024-09-10 04:05:00|9.9|8.15|9.91|8.16|9.92|8.17|9.9|8.15|0
1725941400000|2024-09-10 04:10:00|9.92|8.17|9.93|8.18|9.94|8.19|9.92|8.17|0
1725941700000|2024-09-10 04:15:00|9.92|8.17|9.93|8.18|9.94|8.19|9.92|8.17|0
1725942000000|2024-09-10 04:20:00|9.94|8.19|9.93|8.18|9.94|8.19|9.91|8.16|0
1725942300000|2024-09-10 04:25:00|9.92|8.17|9.96|8.21|9.96|8.21|9.92|8.17|0
1725942600000|2024-09-10 04:30:00|9.97|8.22|9.98|8.23|10.01|8.26|9.97|8.22|0
1725942900000|2024-09-10 04:35:00|9.99|8.24|10.05|8.3|10.08|8.33|9.99|8.24|0
1725943200000|2024-09-10 04:40:00|10.06|8.31|10.03|8.28|10.07|8.32|10.03|8.28|0
1725943500000|2024-09-10 04:45:00|10.04|8.29|10.03|8.28|10.04|8.29|10.02|8.27|0
1725943800000|2024-09-10 04:50:00|10.02|8.27|10.04|8.29|10.04|8.29|10|8.25|0
1725944100000|2024-09-10 04:55:00|10.05|8.3|10.06|8.31|10.07|8.32|10.04|8.29|0
1725944400000|2024-09-10 05:00:00|10.05|8.3|10.03|8.28|10.06|8.31|10.03|8.28|0
1725944700000|2024-09-10 05:05:00|10.02|8.27|10|8.25|10.02|8.27|9.97|8.22|0
1725945000000|2024-09-10 05:10:00|9.99|8.24|10|8.25|10.01|8.26|9.97|8.22|0
1725945300000|2024-09-10 05:15:00|9.99|8.24|9.98|8.23|10|8.25|9.96|8.21|0
1725945600000|2024-09-10 05:20:00|9.99|8.24|10|8.25|10.01|8.26|9.99|8.24|0
1725945900000|2024-09-10 05:25:00|10.01|8.26|9.98|8.23|10.01|8.26|9.97|8.22|0
1725946200000|2024-09-10 05:30:00|9.99|8.24|10.04|8.29|10.05|8.3|9.97|8.22|0
1725946500000|2024-09-10 05:35:00|10.03|8.28|10.05|8.3|10.08|8.33|10.02|8.27|0
1725946800000|2024-09-10 05:40:00|10.04|8.29|10.01|8.26|10.05|8.3|9.99|8.24|0
1725947100000|2024-09-10 05:45:00|10|8.25|10.03|8.28|10.07|8.32|10|8.25|0
1725947400000|2024-09-10 05:50:00|10.02|8.27|10.03|8.28|10.04|8.29|10|8.25|0
1725947700000|2024-09-10 05:55:00|10.02|8.27|10.01|8.26|10.04|8.29|10|8.25|0
1725948000000|2024-09-10 06:00:00|10.03|8.28|10.07|8.32|10.07|8.32|10.03|8.28|0
1725948300000|2024-09-10 06:05:00|10.08|8.33|10.08|8.33|10.12|8.37|10.08|8.33|0
1725948600000|2024-09-10 06:10:00|10.09|8.34|10.05|8.3|10.09|8.34|10.05|8.3|0
1725948900000|2024-09-10 06:15:00|10.06|8.31|10.04|8.29|10.06|8.31|10.01|8.26|0
1725949200000|2024-09-10 06:20:00|10.05|8.3|10.05|8.3|10.06|8.31|10.03|8.28|0
1725949500000|2024-09-10 06:25:00|10.04|8.29|10|8.25|10.05|8.3|10|8.25|0
1725949800000|2024-09-10 06:30:00|9.99|8.24|10|8.25|10.01|8.26|9.98|8.23|0
1725950100000|2024-09-10 06:35:00|9.99|8.24|9.99|8.24|10.01|8.26|9.98|8.23|0
1725950400000|2024-09-10 06:40:00|9.98|8.23|9.98|8.23|10|8.25|9.96|8.21|0
1725950700000|2024-09-10 06:45:00|9.97|8.22|10|8.25|10|8.25|9.97|8.22|0
1725951000000|2024-09-10 06:50:00|9.99|8.24|10|8.25|10|8.25|9.98|8.23|0
1725951300000|2024-09-10 06:55:00|9.99|8.24|9.99|8.24|10.01|8.26|9.98|8.23|0
1725951600000|2024-09-10 07:00:00|9.98|8.23|10.07|8.32|10.08|8.33|9.98|8.23|0
1725951900000|2024-09-10 07:05:00|10.05|8.3|9.96|8.21|10.06|8.31|9.93|8.18|0
1725952200000|2024-09-10 07:10:00|9.95|8.2|9.92|8.17|9.97|8.22|9.9|8.15|0
1725952500000|2024-09-10 07:15:00|9.93|8.18|9.86|8.11|9.94|8.19|9.85|8.1|0
1725952800000|2024-09-10 07:20:00|9.85|8.1|9.84|8.09|9.87|8.12|9.79|8.04|0
1725953100000|2024-09-10 07:25:00|9.83|8.08|9.86|8.11|9.87|8.12|9.82|8.07|0
1725953400000|2024-09-10 07:30:00|9.87|8.12|9.83|8.08|9.87|8.12|9.81|8.06|0
1725953700000|2024-09-10 07:35:00|9.84|8.09|9.77|8.02|9.86|8.11|9.77|8.02|0
1725954000000|2024-09-10 07:40:00|9.76|8.01|9.76|8.01|9.78|8.03|9.74|7.99|0
1725954300000|2024-09-10 07:45:00|9.77|8.02|9.79|8.04|9.79|8.04|9.74|7.99|0
1725954600000|2024-09-10 07:50:00|9.78|8.03|9.74|7.99|9.79|8.04|9.74|7.99|0
1725954900000|2024-09-10 07:55:00|9.75|8|9.72|7.97|9.75|8|9.71|7.96|0
1725955200000|2024-09-10 08:00:00|9.71|7.96|9.72|7.97|9.73|7.98|9.67|7.92|0
1725955500000|2024-09-10 08:05:00|9.73|7.98|9.72|7.97|9.76|8.01|9.71|7.96|0
1725955800000|2024-09-10 08:10:00|9.71|7.96|9.76|8.01|9.76|8.01|9.71|7.96|0
1725956100000|2024-09-10 08:15:00|9.77|8.02|9.74|7.99|9.77|8.02|9.69|7.94|0
1725956400000|2024-09-10 08:20:00|9.76|8.01|9.79|8.04|9.8|8.05|9.75|8|0
1725956700000|2024-09-10 08:25:00|9.8|8.05|9.78|8.03|9.81|8.06|9.75|8|0
1725957000000|2024-09-10 08:30:00|9.77|8.02|9.88|8.13|9.88|8.13|9.76|8.01|0
1725957300000|2024-09-10 08:35:00|9.89|8.14|9.87|8.12|9.9|8.15|9.86|8.11|0
1725957600000|2024-09-10 08:40:00|9.86|8.11|9.86|8.11|9.88|8.13|9.85|8.1|0
1725957900000|2024-09-10 08:45:00|9.85|8.1|9.85|8.1|9.88|8.13|9.84|8.09|0
1725958200000|2024-09-10 08:50:00|9.86|8.11|9.91|8.16|9.91|8.16|9.85|8.1|0
1725958500000|2024-09-10 08:55:00|9.92|8.17|9.9|8.15|9.92|8.17|9.89|8.14|0
1725958800000|2024-09-10 09:00:00|9.91|8.16|10.01|8.26|10.02|8.27|9.91|8.16|0
1725959100000|2024-09-10 09:05:00|10.02|8.27|10.12|8.37|10.12|8.37|10|8.25|0
1725959400000|2024-09-10 09:10:00|10.14|8.39|10.13|8.38|10.16|8.41|10.1|8.35|0
1725959700000|2024-09-10 09:15:00|10.15|8.4|10.19|8.44|10.26|8.51|9.96|8.21|0
1725960000000|2024-09-10 09:20:00|10.2|8.45|10.17|8.42|10.23|8.48|10.15|8.4|0
1725960300000|2024-09-10 09:25:00|10.16|8.41|10.14|8.39|10.2|8.45|10.11|8.36|0
1725960600000|2024-09-10 09:30:00|10.13|8.38|10.16|8.41|10.18|8.43|10.11|8.36|0
1725960900000|2024-09-10 09:35:00|10.17|8.42|10.06|8.31|10.17|8.42|10.06|8.31|0
1725961200000|2024-09-10 09:40:00|10.05|8.3|10.01|8.26|10.07|8.32|9.98|8.23|0
1725961500000|2024-09-10 09:45:00|10|8.25|9.98|8.23|10|8.25|9.96|8.21|0
1725961800000|2024-09-10 09:50:00|9.97|8.22|9.98|8.23|9.99|8.24|9.95|8.2|0
1725962100000|2024-09-10 09:55:00|9.99|8.24|10.01|8.26|10.03|8.28|9.98|8.23|0
1725962400000|2024-09-10 10:00:00|10|8.25|9.95|8.2|10.01|8.26|9.92|8.17|0
1725962700000|2024-09-10 10:05:00|9.94|8.19|9.98|8.23|9.98|8.23|9.94|8.19|0
1725963000000|2024-09-10 10:10:00|9.97|8.22|10.06|8.31|10.06|8.31|9.97|8.22|0
1725963300000|2024-09-10 10:15:00|10.07|8.32|10.1|8.35|10.13|8.38|10.07|8.32|0
1725963600000|2024-09-10 10:20:00|10.09|8.34|10.05|8.3|10.12|8.37|10.03|8.28|0
1725963900000|2024-09-10 10:25:00|10.04|8.29|9.95|8.2|10.04|8.29|9.95|8.2|0
1725964200000|2024-09-10 10:30:00|9.94|8.19|9.84|8.09|9.97|8.22|9.84|8.09|0
1725964500000|2024-09-10 10:35:00|9.85|8.1|9.89|8.14|9.9|8.15|9.85|8.1|0
1725964800000|2024-09-10 10:40:00|9.9|8.15|9.91|8.16|9.93|8.18|9.9|8.15|0
1725965100000|2024-09-10 10:45:00|9.9|8.15|9.93|8.18|9.93|8.18|9.89|8.14|0
1725965400000|2024-09-10 10:50:00|9.94|8.19|9.99|8.24|10|8.25|9.93|8.18|0
1725965700000|2024-09-10 10:55:00|10|8.25|9.99|8.24|10.03|8.28|9.97|8.22|0
1725966000000|2024-09-10 11:00:00|9.98|8.23|9.9|8.15|9.98|8.23|9.89|8.14|0
1725966300000|2024-09-10 11:05:00|9.89|8.14|9.88|8.13|9.92|8.17|9.85|8.1|0
1725966600000|2024-09-10 11:10:00|9.89|8.14|9.94|8.19|9.94|8.19|9.86|8.11|0
1725966900000|2024-09-10 11:15:00|9.95|8.2|9.93|8.18|9.95|8.2|9.88|8.13|0
1725967200000|2024-09-10 11:20:00|9.94|8.19|9.9|8.15|9.94|8.19|9.88|8.13|0
1725967500000|2024-09-10 11:25:00|9.91|8.16|9.84|8.09|9.92|8.17|9.84|8.09|0
1725967800000|2024-09-10 11:30:00|9.85|8.1|9.89|8.14|9.9|8.15|9.85|8.1|0
1725968100000|2024-09-10 11:35:00|9.9|8.15|9.95|8.2|9.98|8.23|9.87|8.12|0
1725968400000|2024-09-10 11:40:00|9.96|8.21|9.9|8.15|9.96|8.21|9.87|8.12|0
1725968700000|2024-09-10 11:45:00|9.88|8.13|9.8|8.05|9.88|8.13|9.8|8.05|0
1725969000000|2024-09-10 11:50:00|9.81|8.06|9.79|8.04|9.81|8.06|9.78|8.03|0
1725969300000|2024-09-10 11:55:00|9.8|8.05|9.81|8.06|9.81|8.06|9.78|8.03|0
1725969600000|2024-09-10 12:00:00|9.82|8.07|9.79|8.04|9.83|8.08|9.79|8.04|0
1725969900000|2024-09-10 12:05:00|9.8|8.05|9.73|7.98|9.81|8.06|9.73|7.98|0
1725970200000|2024-09-10 12:10:00|9.74|7.99|9.67|7.92|9.74|7.99|9.66|7.91|0
1725970500000|2024-09-10 12:15:00|9.66|7.91|9.62|7.87|9.67|7.92|9.61|7.86|0
1725970800000|2024-09-10 12:20:00|9.61|7.86|9.68|7.93|10.19|8.44|9.61|7.86|0
1725971100000|2024-09-10 12:25:00|9.67|7.92|9.67|7.92|9.68|7.93|9.66|7.91|0
1725971400000|2024-09-10 12:30:00|9.66|7.91|9.69|7.94|9.7|7.95|9.66|7.91|0
1725971700000|2024-09-10 12:35:00|9.68|7.93|9.59|7.84|9.69|7.94|9.59|7.84|0
1725972000000|2024-09-10 12:40:00|9.6|7.85|9.53|7.78|9.6|7.85|9.51|7.76|0
1725972300000|2024-09-10 12:45:00|9.52|7.77|9.55|7.8|9.55|7.8|9.51|7.76|0
1725972600000|2024-09-10 12:50:00|9.54|7.79|9.53|7.78|9.56|7.81|9.52|7.77|0
1725972900000|2024-09-10 12:55:00|9.54|7.79|9.52|7.77|9.67|7.92|9.51|7.76|0
1725973200000|2024-09-10 13:00:00|9.51|7.76|9.51|7.76|9.54|7.79|9.51|7.76|0
1725973500000|2024-09-10 13:05:00|9.5|7.75|9.52|7.77|9.53|7.78|9.5|7.75|0
1725973800000|2024-09-10 13:10:00|9.51|7.76|9.53|7.78|9.54|7.79|9.51|7.76|0
1725974100000|2024-09-10 13:15:00|9.54|7.79|9.49|7.74|9.54|7.79|9.49|7.74|0
1725974400000|2024-09-10 13:20:00|9.5|7.75|9.46|7.71|9.5|7.75|9.45|7.7|0
1725974700000|2024-09-10 13:25:00|9.47|7.72|9.48|7.73|9.49|7.74|9.45|7.7|0
1725975000000|2024-09-10 13:30:00|9.46|7.71|9.52|7.77|9.54|7.79|9.42|7.67|0
1725975300000|2024-09-10 13:35:00|9.51|7.76|9.57|7.82|9.58|7.83|9.49|7.74|0
1725975600000|2024-09-10 13:40:00|9.56|7.81|9.46|7.71|9.58|7.83|9.46|7.71|0
1725975900000|2024-09-10 13:45:00|9.45|7.7|9.54|7.79|9.55|7.8|9.43|7.68|0
1725976200000|2024-09-10 13:50:00|9.57|7.82|9.5|7.75|9.61|7.86|9.48|7.73|0
1725976500000|2024-09-10 13:55:00|9.49|7.74|9.56|7.81|9.59|7.84|9.44|7.69|0
1725976800000|2024-09-10 14:00:00|9.58|7.83|9.59|7.84|9.62|7.87|9.54|7.79|0
1725977100000|2024-09-10 14:05:00|9.58|7.83|9.57|7.82|9.75|8|9.52|7.77|0
1725977400000|2024-09-10 14:10:00|9.58|7.83|10.04|8.29|10.06|8.31|9.55|7.8|0
1725977700000|2024-09-10 14:15:00|10.05|8.3|9.97|8.22|10.12|8.37|9.93|8.18|0
1725978000000|2024-09-10 14:20:00|9.96|8.21|10.11|8.36|10.12|8.37|9.93|8.18|0
1725978300000|2024-09-10 14:25:00|10.09|8.34|9.84|8.09|10.09|8.34|9.81|8.06|0
1725978600000|2024-09-10 14:30:00|9.85|8.1|9.99|8.24|10.14|8.39|9.81|8.06|0
1725978900000|2024-09-10 14:35:00|9.97|8.22|9.88|8.13|9.99|8.24|9.84|8.09|0
1725979200000|2024-09-10 14:40:00|9.87|8.12|10.01|8.26|10.01|8.26|9.83|8.08|0
1725979500000|2024-09-10 14:45:00|10.02|8.27|9.88|8.13|10.05|8.3|9.74|7.99|0
1725979800000|2024-09-10 14:50:00|9.89|8.14|9.97|8.22|10.08|8.33|9.88|8.13|0
1725980100000|2024-09-10 14:55:00|9.98|8.23|9.91|8.16|10.01|8.26|9.91|8.16|0
1725980400000|2024-09-10 15:00:00|9.92|8.17|9.91|8.16|9.96|8.21|9.88|8.13|0
1725980700000|2024-09-10 15:05:00|9.92|8.17|9.82|8.07|9.98|8.23|9.82|8.07|0
1725981000000|2024-09-10 15:10:00|9.81|8.06|9.81|8.06|9.86|8.11|9.75|8|0
1725981300000|2024-09-10 15:15:00|9.8|8.05|9.79|8.04|9.98|8.23|9.77|8.02|0
1725981600000|2024-09-10 15:20:00|9.8|8.05|9.79|8.04|9.86|8.11|9.78|8.03|0
1725981900000|2024-09-10 15:25:00|9.78|8.03|9.78|8.03|9.85|8.1|9.72|7.97|0
1725982200000|2024-09-10 15:30:00|9.77|8.02|9.84|8.09|9.85|8.1|9.73|7.98|0
1725982500000|2024-09-10 15:35:00|9.83|8.08|9.98|8.23|9.99|8.24|9.81|8.06|0
1725982800000|2024-09-10 15:40:00|9.97|8.22|9.97|8.22|9.99|8.24|9.89|8.14|0
1725983100000|2024-09-10 15:45:00|9.98|8.23|10.01|8.26|10.07|8.32|9.73|7.98|0
1725983400000|2024-09-10 15:50:00|10.02|8.27|10.3|8.55|10.31|8.56|10|8.25|0
1725983700000|2024-09-10 15:55:00|10.31|8.56|10.5|8.75|10.51|8.76|10.27|8.52|0
1725984000000|2024-09-10 16:00:00|10.53|8.78|10.77|9.02|10.84|9.09|10.29|8.54|0
1725984300000|2024-09-10 16:05:00|10.75|9|10.88|9.13|10.91|9.16|10.74|8.99|0
1725984600000|2024-09-10 16:10:00|10.87|9.12|10.88|9.13|10.93|9.18|10.81|9.06|0
1725984900000|2024-09-10 16:15:00|10.87|9.12|10.74|8.99|10.89|9.14|10.73|8.98|0
1725985200000|2024-09-10 16:20:00|10.73|8.98|10.61|8.86|10.74|8.99|10.6|8.85|0
1725985500000|2024-09-10 16:25:00|10.59|8.84|10.65|8.9|10.68|8.93|10.57|8.82|0
1725985800000|2024-09-10 16:30:00|10.66|8.91|10.58|8.83|10.68|8.93|10.58|8.83|0
1725986100000|2024-09-10 16:35:00|10.59|8.84|10.5|8.75|10.69|8.94|10.47|8.72|0
1725986400000|2024-09-10 16:40:00|10.51|8.76|10.31|8.56|10.51|8.76|10.3|8.55|0
1725986700000|2024-09-10 16:45:00|10.3|8.55|10.27|8.52|10.36|8.61|10.27|8.52|0
1725987000000|2024-09-10 16:50:00|10.28|8.53|10.12|8.37|10.29|8.54|10.12|8.37|0
1725987300000|2024-09-10 16:55:00|10.13|8.38|10.25|8.5|10.25|8.5|10.12|8.37|0
1725987600000|2024-09-10 17:00:00|10.26|8.51|10.27|8.52|10.36|8.61|10.23|8.48|0
1725987900000|2024-09-10 17:05:00|10.26|8.51|10.21|8.46|10.27|8.52|10.19|8.44|0
1725988200000|2024-09-10 17:10:00|10.2|8.45|10|8.25|10.26|8.51|9.99|8.24|0
1725988500000|2024-09-10 17:15:00|9.99|8.24|10|8.25|10.01|8.26|9.95|8.2|0
1725988800000|2024-09-10 17:20:00|9.99|8.24|9.97|8.22|10.07|8.32|9.96|8.21|0
1725989100000|2024-09-10 17:25:00|9.98|8.23|10.07|8.32|10.08|8.33|9.97|8.22|0
1725989400000|2024-09-10 17:30:00|10.06|8.31|9.97|8.22|10.07|8.32|9.97|8.22|0
1725989700000|2024-09-10 17:35:00|9.98|8.23|10.03|8.28|10.06|8.31|9.94|8.19|0
1725990000000|2024-09-10 17:40:00|10.02|8.27|10.01|8.26|10.02|8.27|9.98|8.23|0
1725990300000|2024-09-10 17:45:00|10|8.25|10.03|8.28|10.05|8.3|9.97|8.22|0
1725990600000|2024-09-10 17:50:00|10.04|8.29|10.01|8.26|10.04|8.29|9.97|8.22|0
1725990900000|2024-09-10 17:55:00|10|8.25|10|8.25|10.03|8.28|9.96|8.21|0
1725991200000|2024-09-10 18:00:00|9.99|8.24|9.89|8.14|10.18|8.43|9.85|8.1|0
1725991500000|2024-09-10 18:05:00|9.9|8.15|9.86|8.11|9.91|8.16|9.86|8.11|0
1725991800000|2024-09-10 18:10:00|9.85|8.1|9.88|8.13|9.91|8.16|9.84|8.09|0
1725992100000|2024-09-10 18:15:00|9.87|8.12|9.85|8.1|9.89|8.14|9.81|8.06|0
1725992400000|2024-09-10 18:20:00|9.86|8.11|9.86|8.11|9.94|8.19|9.83|8.08|0
1725992700000|2024-09-10 18:25:00|9.85|8.1|9.74|7.99|9.88|8.13|9.73|7.98|0
1725993000000|2024-09-10 18:30:00|9.73|7.98|9.6|7.85|9.8|8.05|9.59|7.84|0
1725993300000|2024-09-10 18:35:00|9.59|7.84|9.59|7.84|9.64|7.89|9.58|7.83|0
1725993600000|2024-09-10 18:40:00|9.58|7.83|9.59|7.84|9.62|7.87|9.57|7.82|0
1725993900000|2024-09-10 18:45:00|9.58|7.83|9.6|7.85|9.61|7.86|9.57|7.82|0
1725994200000|2024-09-10 18:50:00|9.59|7.84|9.58|7.83|9.64|7.89|9.57|7.82|0
1725994500000|2024-09-10 18:55:00|9.59|7.84|9.59|7.84|9.62|7.87|9.57|7.82|0
1725994800000|2024-09-10 19:00:00|9.6|7.85|9.6|7.85|9.62|7.87|9.57|7.82|0
1725995100000|2024-09-10 19:05:00|9.59|7.84|9.38|7.63|9.6|7.85|9.36|7.61|0
1725995400000|2024-09-10 19:10:00|9.37|7.62|9.34|7.59|9.38|7.63|9.34|7.59|0
1725995700000|2024-09-10 19:15:00|9.35|7.6|9.35|7.6|9.37|7.62|9.34|7.59|0
1725996000000|2024-09-10 19:20:00|9.34|7.59|9.31|7.56|9.35|7.6|9.3|7.55|0
1725996300000|2024-09-10 19:25:00|9.32|7.57|9.27|7.52|9.33|7.58|9.27|7.52|0
1725996600000|2024-09-10 19:30:00|9.29|7.54|9.26|7.51|9.43|7.68|9.25|7.5|0
1725996900000|2024-09-10 19:35:00|9.27|7.52|9.37|7.62|9.38|7.63|9.27|7.52|0
1725997200000|2024-09-10 19:40:00|9.36|7.61|9.32|7.57|9.36|7.61|9.3|7.55|0
1725997500000|2024-09-10 19:45:00|9.31|7.56|9.29|7.54|9.33|7.58|9.26|7.51|0
1725997800000|2024-09-10 19:50:00|9.32|7.57|9.25|7.5|9.35|7.6|9.24|7.49|0
1725998100000|2024-09-10 19:55:00|9.23|7.48|9.23|7.48|9.27|7.52|9.18|7.43|0
1725998400000|2024-09-10 20:00:00|9.25|7.5|9.27|7.52|9.31|7.56|9.22|7.47|0
1725998700000|2024-09-10 20:05:00|9.28|7.53|9.27|7.52|9.29|7.54|9.26|7.51|0
1725999000000|2024-09-10 20:10:00|9.26|7.51|9.26|7.51|9.27|7.52|9.25|7.5|0
1725999300000|2024-09-10 20:15:00|9.38|7.38|9.42|7.42|9.42|7.42|9.38|7.38|0
1725999600000|2024-09-10 20:20:00|9.41|7.41|9.46|7.46|9.47|7.47|9.41|7.41|0
1725999900000|2024-09-10 20:25:00|9.47|7.47|9.48|7.48|9.48|7.48|9.46|7.46|0
1726000200000|2024-09-10 20:30:00|9.49|7.49|9.49|7.49|9.49|7.49|9.48|7.48|0
1726000500000|2024-09-10 20:35:00|9.48|7.48|9.48|7.48|9.49|7.49|9.47|7.47|0
1726000800000|2024-09-10 20:40:00|9.49|7.49|9.48|7.48|9.49|7.49|9.48|7.48|0
1726001100000|2024-09-10 20:45:00|9.49|7.49|9.48|7.48|9.49|7.49|9.48|7.48|0
1726001400000|2024-09-10 20:50:00|9.47|7.47|9.46|7.46|9.48|7.48|9.46|7.46|0
1726001700000|2024-09-10 20:55:00|9.47|7.47|9.42|7.42|9.47|7.47|9.41|7.41|0
1726002000000|2024-09-10 21:00:00|9.41|7.41|9.41|7.41|9.43|7.43|9.41|7.41|0
1726002300000|2024-09-10 21:05:00|9.4|7.4|9.4|7.4|9.41|7.41|9.4|7.4|0
1726002900000|2024-09-10 21:15:00|9.39|7.39|9.41|7.41|9.41|7.41|9.39|7.39|0
1726003200000|2024-09-10 21:20:00|9.4|7.4|9.4|7.4|9.41|7.41|9.4|7.4|0
1726003800000|2024-09-10 21:30:00|9.41|7.41|9.4|7.4|9.41|7.41|9.4|7.4|0
1726004100000|2024-09-10 21:35:00|9.39|7.39|9.39|7.39|9.39|7.39|9.39|7.39|0
1726005000000|2024-09-10 21:50:00|9.38|7.38|9.38|7.38|9.38|7.38|9.38|7.38|0
1726005300000|2024-09-10 21:55:00|9.39|7.39|9.39|7.39|9.39|7.39|9.39|7.39|0
1726005600000|2024-09-10 22:00:00|9.4|7.4|9.44|7.44|9.45|7.45|9.4|7.4|0
1726005900000|2024-09-10 22:05:00|9.45|7.45|9.44|7.44|9.45|7.45|9.44|7.44|0
1726006200000|2024-09-10 22:10:00|9.43|7.43|9.43|7.43|9.46|7.46|9.42|7.42|0
1726006500000|2024-09-10 22:15:00|9.42|7.42|9.44|7.44|9.44|7.44|9.41|7.41|0
1726006800000|2024-09-10 22:20:00|9.45|7.45|9.44|7.44|9.45|7.45|9.42|7.42|0
1726007100000|2024-09-10 22:25:00|9.45|7.45|9.44|7.44|9.45|7.45|9.44|7.44|0
1726007400000|2024-09-10 22:30:00|9.45|7.45|9.44|7.44|9.45|7.45|9.43|7.43|0
1726007700000|2024-09-10 22:35:00|9.45|7.45|9.43|7.43|9.45|7.45|9.43|7.43|0
1726008000000|2024-09-10 22:40:00|9.44|7.44|9.42|7.42|9.44|7.44|9.4|7.4|0
1726008300000|2024-09-10 22:45:00|9.41|7.41|9.4|7.4|9.42|7.42|9.4|7.4|0
1726008600000|2024-09-10 22:50:00|9.41|7.41|9.4|7.4|9.41|7.41|9.39|7.39|0
1726008900000|2024-09-10 22:55:00|9.41|7.41|9.4|7.4|9.41|7.41|9.4|7.4|0
1726009200000|2024-09-10 23:00:00|9.41|7.41|9.38|7.38|9.41|7.41|9.37|7.37|0
1726009500000|2024-09-10 23:05:00|9.39|7.39|9.38|7.38|9.39|7.39|9.38|7.38|0
1726009800000|2024-09-10 23:10:00|9.39|7.39|9.36|7.36|9.39|7.39|9.36|7.36|0
1726010100000|2024-09-10 23:15:00|9.37|7.37|9.37|7.37|9.37|7.37|9.37|7.37|0
1726010400000|2024-09-10 23:20:00|9.36|7.36|9.35|7.35|9.36|7.36|9.35|7.35|0
1726010700000|2024-09-10 23:25:00|9.36|7.36|9.36|7.36|9.36|7.36|9.35|7.35|0
1726011000000|2024-09-10 23:30:00|9.37|7.37|9.37|7.37|9.37|7.37|9.36|7.36|0
1726011300000|2024-09-10 23:35:00|9.36|7.36|9.36|7.36|9.36|7.36|9.36|7.36|0
1726011600000|2024-09-10 23:40:00|9.35|7.35|9.39|7.39|9.39|7.39|9.35|7.35|0
1726011900000|2024-09-10 23:45:00|9.38|7.38|9.41|7.41|9.41|7.41|9.38|7.38|0
1726012200000|2024-09-10 23:50:00|9.42|7.42|9.44|7.44|9.44|7.44|9.41|7.41|0
1726012500000|2024-09-10 23:55:00|9.45|7.45|9.43|7.43|9.48|7.48|9.43|7.43|0
1726012800000|2024-09-11 00:00:00|9.42|7.42|9.46|7.46|9.46|7.46|9.41|7.41|0
1726013100000|2024-09-11 00:05:00|9.47|7.47|9.48|7.48|9.5|7.5|9.46|7.46|0
1726013400000|2024-09-11 00:10:00|9.49|7.49|9.46|7.46|9.49|7.49|9.46|7.46|0
1726013700000|2024-09-11 00:15:00|9.33|7.58|9.4|7.65|9.4|7.65|9.33|7.58|0
1726014000000|2024-09-11 00:20:00|9.39|7.64|9.39|7.64|9.39|7.64|9.37|7.62|0
1726014300000|2024-09-11 00:25:00|9.4|7.65|9.14|7.39|9.43|7.68|9.14|7.39|0
1726014600000|2024-09-11 00:30:00|9.21|7.46|9.28|7.53|9.29|7.54|9.21|7.46|0
1726014900000|2024-09-11 00:35:00|9.27|7.52|9.25|7.5|9.27|7.52|9.24|7.49|0
1726015200000|2024-09-11 00:40:00|9.26|7.51|9.24|7.49|9.28|7.53|9.23|7.48|0
1726015500000|2024-09-11 00:45:00|9.23|7.48|9.24|7.49|9.26|7.51|9.22|7.47|0
1726015800000|2024-09-11 00:50:00|9.25|7.5|9.26|7.51|9.26|7.51|9.23|7.48|0
1726016100000|2024-09-11 00:55:00|9.25|7.5|9.27|7.52|9.28|7.53|9.25|7.5|0
1726016400000|2024-09-11 01:00:00|9.28|7.53|9.29|7.54|9.32|7.57|9.28|7.53|0
1726016700000|2024-09-11 01:05:00|9.28|7.53|9.29|7.54|9.29|7.54|9.26|7.51|0
1726017000000|2024-09-11 01:10:00|9.28|7.53|9.29|7.54|9.31|7.56|9.28|7.53|0
1726017300000|2024-09-11 01:15:00|9.28|7.53|9.26|7.51|9.29|7.54|9.26|7.51|0
1726017600000|2024-09-11 01:20:00|9.27|7.52|9.25|7.5|9.28|7.53|9.25|7.5|0
1726017900000|2024-09-11 01:25:00|9.26|7.51|9.23|7.48|9.26|7.51|9.23|7.48|0
1726018200000|2024-09-11 01:30:00|9.22|7.47|9.45|7.7|9.48|7.73|9.22|7.47|0
1726018500000|2024-09-11 01:35:00|9.44|7.69|9.44|7.69|9.52|7.77|9.41|7.66|0
1726018800000|2024-09-11 01:40:00|9.42|7.67|9.28|7.53|9.45|7.7|9.27|7.52|0
1726019100000|2024-09-11 01:45:00|9.26|7.51|9.33|7.58|9.34|7.59|9.26|7.51|0
1726019400000|2024-09-11 01:50:00|9.32|7.57|9.35|7.6|9.39|7.64|9.32|7.57|0
1726019700000|2024-09-11 01:55:00|9.36|7.61|9.42|7.67|9.42|7.67|9.35|7.6|0
1726020000000|2024-09-11 02:00:00|9.41|7.66|9.41|7.66|9.43|7.68|9.4|7.65|0
1726020300000|2024-09-11 02:05:00|9.4|7.65|9.41|7.66|9.43|7.68|9.4|7.65|0
1726020600000|2024-09-11 02:10:00|9.4|7.65|9.45|7.7|9.47|7.72|9.4|7.65|0
1726020900000|2024-09-11 02:15:00|9.44|7.69|9.41|7.66|9.47|7.72|9.41|7.66|0
1726021200000|2024-09-11 02:20:00|9.42|7.67|9.4|7.65|9.45|7.7|9.38|7.63|0
1726021500000|2024-09-11 02:25:00|9.41|7.66|9.5|7.75|9.51|7.76|9.4|7.65|0
1726021800000|2024-09-11 02:30:00|9.49|7.74|9.51|7.76|9.53|7.78|9.49|7.74|0
1726022100000|2024-09-11 02:35:00|9.52|7.77|9.46|7.71|9.52|7.77|9.46|7.71|0
1726022400000|2024-09-11 02:40:00|9.45|7.7|9.43|7.68|9.46|7.71|9.43|7.68|0
1726022700000|2024-09-11 02:45:00|9.44|7.69|9.44|7.69|9.44|7.69|9.42|7.67|0
1726023000000|2024-09-11 02:50:00|9.43|7.68|9.46|7.71|9.47|7.72|9.43|7.68|0
1726023300000|2024-09-11 02:55:00|9.47|7.72|9.46|7.71|9.47|7.72|9.44|7.69|0
1726023600000|2024-09-11 03:00:00|9.45|7.7|9.48|7.73|9.51|7.76|9.43|7.68|0
1726023900000|2024-09-11 03:05:00|9.49|7.74|9.5|7.75|9.52|7.77|9.49|7.74|0
1726024200000|2024-09-11 03:10:00|9.51|7.76|9.55|7.8|9.56|7.81|9.51|7.76|0
1726024500000|2024-09-11 03:15:00|9.54|7.79|9.58|7.83|9.63|7.88|9.54|7.79|0
1726024800000|2024-09-11 03:20:00|9.59|7.84|9.6|7.85|9.62|7.87|9.59|7.84|0
1726025100000|2024-09-11 03:25:00|9.61|7.86|9.59|7.84|9.62|7.87|9.58|7.83|0
1726025400000|2024-09-11 03:30:00|9.58|7.83|9.64|7.89|9.65|7.9|9.58|7.83|0
1726025700000|2024-09-11 03:35:00|9.65|7.9|9.62|7.87|9.65|7.9|9.61|7.86|0
1726026000000|2024-09-11 03:40:00|9.63|7.88|9.62|7.87|9.63|7.88|9.61|7.86|0
1726026300000|2024-09-11 03:45:00|9.61|7.86|9.59|7.84|9.63|7.88|9.58|7.83|0
1726026600000|2024-09-11 03:50:00|9.6|7.85|9.6|7.85|9.61|7.86|9.58|7.83|0
1726026900000|2024-09-11 03:55:00|9.59|7.84|9.59|7.84|9.59|7.84|9.56|7.81|0
1726027200000|2024-09-11 04:00:00|9.6|7.85|9.61|7.86|9.61|7.86|9.57|7.82|0
1726027500000|2024-09-11 04:05:00|9.62|7.87|9.63|7.88|9.64|7.89|9.61|7.86|0
1726027800000|2024-09-11 04:10:00|9.64|7.89|9.61|7.86|9.65|7.9|9.61|7.86|0
1726028100000|2024-09-11 04:15:00|9.6|7.85|9.77|8.02|9.77|8.02|9.6|7.85|0
1726028400000|2024-09-11 04:20:00|9.78|8.03|9.77|8.02|9.8|8.05|9.77|8.02|0
1726028700000|2024-09-11 04:25:00|9.78|8.03|9.73|7.98|9.78|8.03|9.73|7.98|0
1726029000000|2024-09-11 04:30:00|9.74|7.99|9.75|8|9.76|8.01|9.74|7.99|0
1726029300000|2024-09-11 04:35:00|9.76|8.01|9.77|8.02|9.78|8.03|9.75|8|0
1726029600000|2024-09-11 04:40:00|9.78|8.03|9.77|8.02|9.78|8.03|9.77|8.02|0
1726029900000|2024-09-11 04:45:00|9.78|8.03|9.79|8.04|9.8|8.05|9.78|8.03|0
1726030200000|2024-09-11 04:50:00|9.8|8.05|9.78|8.03|9.8|8.05|9.78|8.03|0
1726030500000|2024-09-11 04:55:00|9.8|8.05|10.15|8.4|10.65|8.9|9.43|7.68|0
1726030800000|2024-09-11 05:00:00|10.14|8.39|10.14|8.39|10.16|8.41|10.14|8.39|0
1726031100000|2024-09-11 05:05:00|10.15|8.4|10.15|8.4|10.16|8.41|10.14|8.39|0
1726031400000|2024-09-11 05:10:00|10.16|8.41|10.17|8.42|10.17|8.42|10.14|8.39|0
1726031700000|2024-09-11 05:15:00|10.16|8.41|10.19|8.44|10.2|8.45|10.14|8.39|0
1726032000000|2024-09-11 05:20:00|10.2|8.45|10.2|8.45|10.21|8.46|10.18|8.43|0
1726032300000|2024-09-11 05:25:00|10.19|8.44|10.23|8.48|10.24|8.49|10.19|8.44|0
1726032600000|2024-09-11 05:30:00|10.24|8.49|10.14|8.39|10.24|8.49|10.13|8.38|0
1726032900000|2024-09-11 05:35:00|10.13|8.38|10.21|8.46|10.21|8.46|10.13|8.38|0
1726033200000|2024-09-11 05:40:00|10.2|8.45|10.16|8.41|10.21|8.46|10.14|8.39|0
1726033500000|2024-09-11 05:45:00|10.17|8.42|10.13|8.38|10.17|8.42|10.12|8.37|0
1726033800000|2024-09-11 05:50:00|10.12|8.37|10.12|8.37|10.13|8.38|10.1|8.35|0
1726034100000|2024-09-11 05:55:00|10.13|8.38|10.07|8.32|10.13|8.38|10.07|8.32|0
1726034400000|2024-09-11 06:00:00|10.08|8.33|10.08|8.33|10.1|8.35|10.06|8.31|0
1726034700000|2024-09-11 06:05:00|10.09|8.34|10.05|8.3|10.1|8.35|10.05|8.3|0
1726035000000|2024-09-11 06:10:00|10.06|8.31|10.01|8.26|10.06|8.31|10.01|8.26|0
1726035300000|2024-09-11 06:15:00|10|8.25|9.97|8.22|10|8.25|9.95|8.2|0
1726035600000|2024-09-11 06:20:00|9.98|8.23|9.96|8.21|9.98|8.23|9.95|8.2|0
1726035900000|2024-09-11 06:25:00|9.95|8.2|9.92|8.17|9.96|8.21|9.91|8.16|0
1726036200000|2024-09-11 06:30:00|9.93|8.18|9.85|8.1|9.93|8.18|9.85|8.1|0
1726036500000|2024-09-11 06:35:00|9.86|8.11|9.04|7.29|9.87|8.12|9|7.25|0
1726036800000|2024-09-11 06:40:00|9.03|7.28|9.03|7.28|9.04|7.29|9.01|7.26|0
1726037100000|2024-09-11 06:45:00|9.02|7.27|9.03|7.28|9.05|7.3|9.02|7.27|0
1726037400000|2024-09-11 06:50:00|9.02|7.27|9|7.25|9.03|7.28|8.99|7.24|0
1726037700000|2024-09-11 06:55:00|9.01|7.26|9.04|7.29|9.04|7.29|9.01|7.26|0
1726038000000|2024-09-11 07:00:00|9.03|7.28|9|7.25|9.05|7.3|8.99|7.24|0
1726038300000|2024-09-11 07:05:00|8.99|7.24|8.99|7.24|9.01|7.26|8.97|7.22|0
1726038600000|2024-09-11 07:10:00|8.98|7.23|8.98|7.23|9.01|7.26|8.95|7.2|0
1726038900000|2024-09-11 07:15:00|8.97|7.22|8.94|7.19|8.98|7.23|8.88|7.13|0
1726039200000|2024-09-11 07:20:00|8.95|7.2|8.97|7.22|8.99|7.24|8.92|7.17|0
1726039500000|2024-09-11 07:25:00|8.96|7.21|8.95|7.2|8.98|7.23|8.94|7.19|0
1726039800000|2024-09-11 07:30:00|8.94|7.19|8.94|7.19|8.94|7.19|8.9|7.15|0
1726040100000|2024-09-11 07:35:00|8.95|7.2|8.94|7.19|8.96|7.21|8.93|7.18|0
1726040400000|2024-09-11 07:40:00|8.95|7.2|8.96|7.21|8.97|7.22|8.92|7.17|0
1726040700000|2024-09-11 07:45:00|8.95|7.2|8.94|7.19|9.24|7.49|8.65|6.9|0
1726041000000|2024-09-11 07:50:00|8.93|7.18|8.89|7.14|8.95|7.2|8.89|7.14|0
1726041300000|2024-09-11 07:55:00|8.9|7.15|8.89|7.14|8.92|7.17|8.88|7.13|0
1726041600000|2024-09-11 08:00:00|8.9|7.15|8.93|7.18|8.93|7.18|8.88|7.13|0
1726041900000|2024-09-11 08:05:00|8.94|7.19|8.89|7.14|8.94|7.19|8.88|7.13|0
1726042200000|2024-09-11 08:10:00|8.88|7.13|8.95|7.2|8.97|7.22|8.88|7.13|0
1726042500000|2024-09-11 08:15:00|8.96|7.21|8.92|7.17|8.97|7.22|8.9|7.15|0
1726042800000|2024-09-11 08:20:00|8.91|7.16|8.92|7.17|8.93|7.18|8.89|7.14|0
1726043100000|2024-09-11 08:25:00|8.91|7.16|8.9|7.15|8.91|7.16|8.89|7.14|0
1726043400000|2024-09-11 08:30:00|8.89|7.14|8.99|7.24|9|7.25|8.89|7.14|0
1726043700000|2024-09-11 08:35:00|9|7.25|9.01|7.26|9.02|7.27|8.98|7.23|0
1726044000000|2024-09-11 08:40:00|9.02|7.27|9.04|7.29|9.12|7.37|8.98|7.23|0
1726044300000|2024-09-11 08:45:00|9.05|7.3|9|7.25|9.09|7.34|9|7.25|0
1726044600000|2024-09-11 08:50:00|8.99|7.24|9.07|7.32|9.08|7.33|8.99|7.24|0
1726044900000|2024-09-11 08:55:00|9.06|7.31|9.05|7.3|9.08|7.33|9.03|7.28|0
1726045200000|2024-09-11 09:00:00|9.06|7.31|9.04|7.29|9.07|7.32|9.02|7.27|0
1726045500000|2024-09-11 09:05:00|9.03|7.28|8.98|7.23|9.04|7.29|8.98|7.23|0
1726045800000|2024-09-11 09:10:00|8.97|7.22|8.96|7.21|8.99|7.24|8.95|7.2|0
1726046100000|2024-09-11 09:15:00|8.97|7.22|8.99|7.24|8.99|7.24|8.97|7.22|0
1726046400000|2024-09-11 09:20:00|9|7.25|9.05|7.3|9.06|7.31|8.99|7.24|0
1726046700000|2024-09-11 09:25:00|9.06|7.31|9.04|7.29|9.1|7.35|9.03|7.28|0
1726047000000|2024-09-11 09:30:00|9.03|7.28|8.98|7.23|9.03|7.28|8.96|7.21|0
1726047300000|2024-09-11 09:35:00|8.97|7.22|8.97|7.22|8.97|7.22|8.95|7.2|0
1726047600000|2024-09-11 09:40:00|8.96|7.21|8.99|7.24|9|7.25|8.96|7.21|0
1726047900000|2024-09-11 09:45:00|9|7.25|8.97|7.22|9.03|7.28|8.96|7.21|0
1726048200000|2024-09-11 09:50:00|8.96|7.21|8.92|7.17|8.97|7.22|8.92|7.17|0
1726048500000|2024-09-11 09:55:00|8.93|7.18|8.9|7.15|8.93|7.18|8.89|7.14|0
1726048800000|2024-09-11 10:00:00|8.89|7.14|8.88|7.13|8.91|7.16|8.87|7.12|0
1726049100000|2024-09-11 10:05:00|8.87|7.12|8.93|7.18|8.93|7.18|8.86|7.11|0
1726049400000|2024-09-11 10:10:00|8.92|7.17|8.9|7.15|8.94|7.19|8.9|7.15|0
1726049700000|2024-09-11 10:15:00|8.91|7.16|8.87|7.12|8.92|7.17|8.87|7.12|0
1726050000000|2024-09-11 10:20:00|8.88|7.13|8.9|7.15|8.91|7.16|8.87|7.12|0
1726050300000|2024-09-11 10:25:00|8.91|7.16|8.96|7.21|8.98|7.23|8.91|7.16|0
1726050600000|2024-09-11 10:30:00|8.95|7.2|8.94|7.19|8.95|7.2|8.91|7.16|0
1726050900000|2024-09-11 10:35:00|8.93|7.18|8.89|7.14|8.93|7.18|8.88|7.13|0
1726051200000|2024-09-11 10:40:00|8.88|7.13|8.88|7.13|8.89|7.14|8.88|7.13|0
1726051500000|2024-09-11 10:45:00|8.89|7.14|8.87|7.12|8.89|7.14|8.87|7.12|0
1726051800000|2024-09-11 10:50:00|8.86|7.11|8.85|7.1|9.04|7.29|8.84|7.09|0
1726052100000|2024-09-11 10:55:00|8.84|7.09|8.86|7.11|8.88|7.13|8.83|7.08|0
1726052400000|2024-09-11 11:00:00|8.84|7.09|8.85|7.1|8.89|7.14|8.83|7.08|0
1726052700000|2024-09-11 11:05:00|8.86|7.11|8.88|7.13|8.89|7.14|8.85|7.1|0
1726053000000|2024-09-11 11:10:00|8.87|7.12|8.84|7.09|8.87|7.12|8.83|7.08|0
1726053300000|2024-09-11 11:15:00|8.83|7.08|8.83|7.08|8.84|7.09|8.83|7.08|0
1726053600000|2024-09-11 11:20:00|8.84|7.09|8.83|7.08|8.84|7.09|8.82|7.07|0
1726053900000|2024-09-11 11:25:00|8.84|7.09|8.83|7.08|8.85|7.1|8.83|7.08|0
1726054200000|2024-09-11 11:30:00|8.82|7.07|8.81|7.06|8.83|7.08|8.81|7.06|0
1726054500000|2024-09-11 11:35:00|8.82|7.07|8.72|6.97|8.82|7.07|8.72|6.97|0
1726054800000|2024-09-11 11:40:00|8.71|6.96|8.74|6.99|8.75|7|8.71|6.96|0
1726055100000|2024-09-11 11:45:00|8.73|6.98|8.72|6.97|8.74|6.99|8.72|6.97|0
1726055400000|2024-09-11 11:50:00|8.71|6.96|8.71|6.96|8.73|6.98|8.71|6.96|0
1726055700000|2024-09-11 11:55:00|8.72|6.97|8.73|6.98|8.76|7.01|8.72|6.97|0
1726056000000|2024-09-11 12:00:00|8.72|6.97|8.76|7.01|8.77|7.02|8.72|6.97|0
1726056300000|2024-09-11 12:05:00|8.75|7|8.73|6.98|8.76|7.01|8.72|6.97|0
1726056600000|2024-09-11 12:10:00|8.72|6.97|8.7|6.95|8.84|7.09|8.7|6.95|0
1726056900000|2024-09-11 12:15:00|8.71|6.96|8.68|6.93|8.73|6.98|8.68|6.93|0
1726057200000|2024-09-11 12:20:00|8.69|6.94|8.71|6.96|8.72|6.97|8.68|6.93|0
1726057500000|2024-09-11 12:25:00|8.69|6.94|8.69|6.94|8.71|6.96|8.67|6.92|0
1726057800000|2024-09-11 12:30:00|8.68|6.93|8.76|7.01|9.22|7.47|8.6|6.85|0
1726058100000|2024-09-11 12:35:00|8.79|7.04|8.69|6.94|8.83|7.08|8.61|6.86|0
1726058400000|2024-09-11 12:40:00|8.7|6.95|8.73|6.98|8.86|7.11|8.68|6.93|0
1726058700000|2024-09-11 12:45:00|8.71|6.96|8.57|6.82|8.71|6.96|8.55|6.8|0
1726059000000|2024-09-11 12:50:00|8.56|6.81|8.54|6.79|8.61|6.86|8.53|6.78|0
1726059300000|2024-09-11 12:55:00|8.53|6.78|8.45|6.7|8.55|6.8|8.4|6.65|0
1726059600000|2024-09-11 13:00:00|8.44|6.69|8.31|6.56|8.44|6.69|8.28|6.53|0
1726059900000|2024-09-11 13:05:00|8.3|6.55|8.35|6.6|8.75|7|8.3|6.55|0
1726060200000|2024-09-11 13:10:00|8.34|6.59|8.33|6.58|8.37|6.62|8.28|6.53|0
1726060500000|2024-09-11 13:15:00|8.32|6.57|8.25|6.5|8.33|6.58|8.25|6.5|0
1726060800000|2024-09-11 13:20:00|8.26|6.51|8.1|6.35|8.36|6.61|8.09|6.34|0
1726061100000|2024-09-11 13:25:00|8.11|6.36|8.2|6.45|8.24|6.49|8.11|6.36|0
1726061400000|2024-09-11 13:30:00|8.22|6.47|8.54|6.79|8.54|6.79|8.22|6.47|0
1726061700000|2024-09-11 13:35:00|8.58|6.83|8.66|6.91|8.66|6.91|8.01|6.26|0
1726062000000|2024-09-11 13:40:00|8.7|6.95|8.65|6.9|8.73|6.98|8.58|6.83|0
1726062300000|2024-09-11 13:45:00|8.66|6.91|8.76|7.01|8.83|7.08|8.59|6.84|0
1726062600000|2024-09-11 13:50:00|8.77|7.02|8.84|7.09|8.88|7.13|8.76|7.01|0
1726062900000|2024-09-11 13:55:00|8.79|7.04|8.93|7.18|8.96|7.21|8.64|6.89|0
1726063200000|2024-09-11 14:00:00|8.95|7.2|9.03|7.28|9.14|7.39|8.92|7.17|0
1726063500000|2024-09-11 14:05:00|9.04|7.29|9.08|7.33|9.1|7.35|9.03|7.28|0
1726063800000|2024-09-11 14:10:00|9.09|7.34|9.4|7.65|9.4|7.65|9.07|7.32|0
1726064100000|2024-09-11 14:15:00|9.44|7.69|9.78|8.03|10.12|8.37|9.2|7.45|0
1726064400000|2024-09-11 14:20:00|9.77|8.02|10.34|7.94|10.34|8.09|9.6|7.64|0
1726064700000|2024-09-11 14:25:00|10.36|7.96|10.69|8.29|10.69|8.54|10.27|7.96|0
1726065000000|2024-09-11 14:30:00|10.7|8.3|10.83|8.43|10.86|8.46|10.7|8.3|0
1726065300000|2024-09-11 14:35:00|10.82|8.42|10.77|8.37|10.82|8.42|10.67|8.27|0
1726065600000|2024-09-11 14:40:00|10.8|8.4|10.89|8.49|10.94|8.54|10.78|8.38|0
1726065900000|2024-09-11 14:45:00|10.9|8.5|10.56|8.81|10.9|8.9|10.32|8.5|0
1726066200000|2024-09-11 14:50:00|10.58|8.83|10.5|8.75|10.58|8.83|10.49|8.74|0
1726066500000|2024-09-11 14:55:00|10.49|8.74|10.32|8.57|10.58|8.83|10.31|8.56|0
1726066800000|2024-09-11 15:00:00|10.34|8.59|10.18|8.43|10.54|8.79|10.17|8.42|0
1726067100000|2024-09-11 15:05:00|10.2|8.45|10.29|8.54|10.29|8.54|9.9|8.15|0
1726067400000|2024-09-11 15:10:00|10.3|8.55|9.72|7.97|10.35|8.6|9.69|7.94|0
1726067700000|2024-09-11 15:15:00|9.73|7.98|9.75|8|9.78|8.03|9.69|7.94|0
1726068000000|2024-09-11 15:20:00|9.76|8.01|9.85|8.1|9.9|8.15|9.76|8.01|0
1726068300000|2024-09-11 15:25:00|9.76|8.01|9.88|8.13|10.01|8.26|9.76|8.01|0
1726068600000|2024-09-11 15:30:00|9.87|8.12|9.72|7.97|10.02|8.27|9.66|7.91|0
1726068900000|2024-09-11 15:35:00|9.71|7.96|9.3|7.55|9.72|7.97|9.28|7.53|0
1726069200000|2024-09-11 15:40:00|9.32|7.57|9.16|7.41|9.5|7.75|9.14|7.39|0
1726069500000|2024-09-11 15:45:00|9.15|7.4|9.14|7.39|9.16|7.41|9.08|7.33|0
1726069800000|2024-09-11 15:50:00|9.13|7.38|9.24|7.49|9.24|7.49|9.11|7.36|0
1726070100000|2024-09-11 15:55:00|9.29|7.54|9.35|7.6|9.63|7.88|9.26|7.51|0
1726070400000|2024-09-11 16:00:00|9.33|7.58|9.08|7.33|9.38|7.63|9.08|7.33|0
1726070700000|2024-09-11 16:05:00|9.06|7.31|8.97|7.22|9.27|7.52|8.79|7.04|0
1726071000000|2024-09-11 16:10:00|8.95|7.2|8.88|7.13|9.01|7.26|8.87|7.12|0
1726071300000|2024-09-11 16:15:00|8.86|7.11|8.85|7.1|8.95|7.2|8.85|7.1|0
1726071600000|2024-09-11 16:20:00|8.84|7.09|8.83|7.08|8.95|7.2|8.77|7.02|0
1726071900000|2024-09-11 16:25:00|8.84|7.09|8.75|7|8.86|7.11|8.75|7|0
1726072200000|2024-09-11 16:30:00|8.73|6.98|8.66|6.91|8.87|7.12|8.66|6.91|0
1726072500000|2024-09-11 16:35:00|8.65|6.9|8.56|6.81|8.68|6.93|8.54|6.79|0
1726072800000|2024-09-11 16:40:00|8.54|6.79|8.62|6.87|8.68|6.93|8.51|6.76|0
1726073100000|2024-09-11 16:45:00|8.61|6.86|8.62|6.87|8.64|6.89|8.57|6.82|0
1726073400000|2024-09-11 16:50:00|8.61|6.86|8.5|6.75|8.62|6.87|8.5|6.75|0
1726073700000|2024-09-11 16:55:00|8.51|6.76|8.54|6.79|8.61|6.86|8.5|6.75|0
1726074000000|2024-09-11 17:00:00|8.52|6.77|8.4|6.65|8.53|6.78|8.36|6.61|0
1726074300000|2024-09-11 17:05:00|8.39|6.64|8.32|6.57|8.67|6.92|8.15|6.4|0
1726074600000|2024-09-11 17:10:00|8.3|6.55|8.24|6.49|8.3|6.55|8.18|6.43|0
1726074900000|2024-09-11 17:15:00|8.23|6.48|8.28|6.53|8.29|6.54|8.23|6.48|0
1726075200000|2024-09-11 17:20:00|8.27|6.52|8.34|6.59|8.36|6.61|8.27|6.52|0
1726075500000|2024-09-11 17:25:00|8.33|6.58|8.23|6.48|8.34|6.59|8.19|6.44|0
1726075800000|2024-09-11 17:30:00|8.22|6.47|8.18|6.43|8.24|6.49|8.17|6.42|0
1726076100000|2024-09-11 17:35:00|8.19|6.44|8.17|6.42|8.22|6.47|8.16|6.41|0
1726076400000|2024-09-11 17:40:00|8.16|6.41|8.11|6.36|8.16|6.41|8.1|6.35|0
1726076700000|2024-09-11 17:45:00|8.1|6.35|7.93|6.18|8.11|6.36|7.93|6.18|0
1726077000000|2024-09-11 17:50:00|7.94|6.19|8.04|6.29|8.06|6.31|7.9|6.15|0
1726077300000|2024-09-11 17:55:00|8.03|6.28|8.03|6.28|8.13|6.38|8.01|6.26|0
1726077600000|2024-09-11 18:00:00|8.04|6.29|8|6.25|8.06|6.31|7.98|6.23|0
1726077900000|2024-09-11 18:05:00|8.02|6.27|8.26|6.51|8.48|6.73|7.98|6.23|0
1726078200000|2024-09-11 18:10:00|8.25|6.5|8.29|6.54|8.3|6.55|8.21|6.46|0
1726078500000|2024-09-11 18:15:00|8.3|6.55|8.11|6.36|8.33|6.58|8.1|6.35|0
1726078800000|2024-09-11 18:20:00|8.1|6.35|8.01|6.26|8.12|6.37|8.01|6.26|0
1726079100000|2024-09-11 18:25:00|8.02|6.27|7.94|6.19|8.04|6.29|7.92|6.17|0
1726079400000|2024-09-11 18:30:00|7.93|6.18|7.85|6.1|7.94|6.19|7.84|6.09|0
1726079700000|2024-09-11 18:35:00|7.84|6.09|7.81|6.06|7.93|6.18|7.81|6.06|0
1726080000000|2024-09-11 18:40:00|7.8|6.05|7.72|5.97|7.8|6.05|7.66|5.91|0
1726080300000|2024-09-11 18:45:00|7.73|5.98|7.76|6.01|7.83|6.08|7.72|5.97|0
1726080600000|2024-09-11 18:50:00|7.75|6|7.88|6.13|7.89|6.14|7.74|5.99|0
1726080900000|2024-09-11 18:55:00|7.89|6.14|7.82|6.07|7.9|6.15|7.77|6.02|0
1726081200000|2024-09-11 19:00:00|7.84|6.09|7.95|6.2|8.19|6.44|7.82|6.07|0
1726081500000|2024-09-11 19:05:00|7.94|6.19|7.85|6.1|7.94|6.19|7.83|6.08|0
1726081800000|2024-09-11 19:10:00|7.84|6.09|7.82|6.07|7.88|6.13|7.78|6.03|0
1726082100000|2024-09-11 19:15:00|7.81|6.06|7.76|6.01|7.84|6.09|7.71|5.96|0
1726082400000|2024-09-11 19:20:00|7.77|6.02|7.69|5.94|7.77|6.02|7.68|5.93|0
1726082700000|2024-09-11 19:25:00|7.68|5.93|7.64|5.89|7.69|5.94|7.63|5.88|0
1726083000000|2024-09-11 19:30:00|7.63|5.88|7.63|5.88|7.71|5.96|7.63|5.88|0
1726083300000|2024-09-11 19:35:00|7.64|5.89|7.71|5.96|7.71|5.96|7.64|5.89|0
1726083600000|2024-09-11 19:40:00|7.7|5.95|7.95|6.2|8.06|6.31|7.67|5.92|0
1726083900000|2024-09-11 19:45:00|7.96|6.21|7.86|6.11|7.99|6.24|7.86|6.11|0
1726084200000|2024-09-11 19:50:00|7.89|6.14|7.75|6|7.96|6.21|7.74|5.99|0
1726084500000|2024-09-11 19:55:00|7.73|5.98|7.68|5.93|7.73|5.98|7.53|5.78|0
1726084800000|2024-09-11 20:00:00|7.69|5.94|7.73|5.98|7.74|5.99|7.66|5.91|0
1726085100000|2024-09-11 20:05:00|7.74|5.99|7.67|5.92|7.74|5.99|7.67|5.92|0
1726085400000|2024-09-11 20:10:00|7.66|5.91|7.69|5.94|7.69|5.94|7.61|5.86|0
1726085700000|2024-09-11 20:15:00|7.81|5.81|7.97|5.97|8.23|6.23|7.77|5.77|0
1726086000000|2024-09-11 20:20:00|7.85|5.85|7.88|5.88|7.9|5.9|7.84|5.84|0
1726086300000|2024-09-11 20:25:00|7.87|5.87|7.88|5.88|7.89|5.89|7.87|5.87|0
1726086600000|2024-09-11 20:30:00|7.87|5.87|7.88|5.88|7.89|5.89|7.86|5.86|0
1726086900000|2024-09-11 20:35:00|7.87|5.87|7.86|5.86|7.88|5.88|7.86|5.86|0
1726087200000|2024-09-11 20:40:00|7.87|5.87|7.88|5.88|7.89|5.89|7.86|5.86|0
1726087500000|2024-09-11 20:45:00|7.89|5.89|7.89|5.89|7.89|5.89|7.87|5.87|0
1726087800000|2024-09-11 20:50:00|7.88|5.88|7.87|5.87|7.89|5.89|7.87|5.87|0
1726088100000|2024-09-11 20:55:00|7.88|5.88|7.88|5.88|7.89|5.89|7.87|5.87|0
1726088400000|2024-09-11 21:00:00|7.87|5.87|7.87|5.87|7.88|5.88|7.87|5.87|0
1726089000000|2024-09-11 21:10:00|7.88|5.88|7.88|5.88|7.88|5.88|7.88|5.88|0
1726089300000|2024-09-11 21:15:00|7.89|5.89|7.89|5.89|7.89|5.89|7.88|5.88|0
1726089600000|2024-09-11 21:20:00|7.88|5.88|7.88|5.88|7.89|5.89|7.88|5.88|0
1726089900000|2024-09-11 21:25:00|7.89|5.89|7.89|5.89|7.89|5.89|7.89|5.89|0
1726091100000|2024-09-11 21:45:00|7.88|5.88|7.88|5.88|7.88|5.88|7.88|5.88|0
1726091400000|2024-09-11 21:50:00|7.87|5.87|7.88|5.88|7.88|5.88|7.87|5.87|0
1726091700000|2024-09-11 21:55:00|7.87|5.87|7.88|5.88|7.88|5.88|7.87|5.87|0
1726092000000|2024-09-11 22:00:00|7.87|5.87|7.9|5.9|7.91|5.91|7.86|5.86|0
1726092300000|2024-09-11 22:05:00|7.89|5.89|7.9|5.9|7.91|5.91|7.88|5.88|0
1726092600000|2024-09-11 22:10:00|7.89|5.89|7.9|5.9|7.9|5.9|7.89|5.89|0
1726092900000|2024-09-11 22:15:00|7.91|5.91|7.88|5.88|7.91|5.91|7.88|5.88|0
1726093200000|2024-09-11 22:20:00|7.89|5.89|7.89|5.89|7.89|5.89|7.87|5.87|0
1726093500000|2024-09-11 22:25:00|7.9|5.9|7.89|5.89|7.9|5.9|7.88|5.88|0
1726093800000|2024-09-11 22:30:00|7.88|5.88|7.88|5.88|7.89|5.89|7.86|5.86|0
1726094100000|2024-09-11 22:35:00|7.87|5.87|7.87|5.87|7.88|5.88|7.87|5.87|0
1726094400000|2024-09-11 22:40:00|7.88|5.88|7.87|5.87|7.88|5.88|7.87|5.87|0
1726094700000|2024-09-11 22:45:00|7.88|5.88|7.86|5.86|7.88|5.88|7.86|5.86|0
1726095000000|2024-09-11 22:50:00|7.87|5.87|7.87|5.87|7.87|5.87|7.87|5.87|0
1726095300000|2024-09-11 22:55:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1726095600000|2024-09-11 23:00:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1726095900000|2024-09-11 23:05:00|7.86|5.86|7.89|5.89|7.89|5.89|7.86|5.86|0
1726096200000|2024-09-11 23:10:00|7.88|5.88|7.88|5.88|7.88|5.88|7.87|5.87|0
1726096500000|2024-09-11 23:15:00|7.87|5.87|7.87|5.87|7.87|5.87|7.86|5.86|0
1726096800000|2024-09-11 23:20:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1726097100000|2024-09-11 23:25:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1726097400000|2024-09-11 23:30:00|7.88|5.88|7.87|5.87|7.88|5.88|7.87|5.87|0
1726097700000|2024-09-11 23:35:00|7.88|5.88|7.89|5.89|7.89|5.89|7.87|5.87|0
1726098000000|2024-09-11 23:40:00|7.88|5.88|7.88|5.88|7.89|5.89|7.88|5.88|0
1726098300000|2024-09-11 23:45:00|7.89|5.89|7.88|5.88|7.89|5.89|7.88|5.88|0
1726098600000|2024-09-11 23:50:00|7.89|5.89|7.88|5.88|7.89|5.89|7.88|5.88|0
1726098900000|2024-09-11 23:55:00|7.89|5.89|7.87|5.87|7.89|5.89|7.87|5.87|0
1726099200000|2024-09-12 00:00:00|7.88|5.88|7.85|5.85|7.89|5.89|7.84|5.84|0
1726099500000|2024-09-12 00:05:00|7.84|5.84|7.86|5.86|7.86|5.86|7.84|5.84|0
1726099800000|2024-09-12 00:10:00|7.85|5.85|7.83|5.83|7.86|5.86|7.82|5.82|0
1726100100000|2024-09-12 00:15:00|7.71|5.96|7.71|5.96|7.72|5.97|7.69|5.94|0
1726100400000|2024-09-12 00:20:00|7.72|5.97|7.7|5.95|7.73|5.98|7.7|5.95|0
1726100700000|2024-09-12 00:25:00|7.71|5.96|7.67|5.92|7.71|5.96|7.67|5.92|0
1726101000000|2024-09-12 00:30:00|7.66|5.91|7.64|5.89|7.67|5.92|7.64|5.89|0
1726101300000|2024-09-12 00:35:00|7.65|5.9|7.66|5.91|7.67|5.92|7.64|5.89|0
1726101600000|2024-09-12 00:40:00|7.67|5.92|7.68|5.93|7.68|5.93|7.66|5.91|0
1726101900000|2024-09-12 00:45:00|7.69|5.94|7.69|5.94|7.71|5.96|7.68|5.93|0
1726102200000|2024-09-12 00:50:00|7.68|5.93|7.73|5.98|7.73|5.98|7.68|5.93|0
1726102500000|2024-09-12 00:55:00|7.74|5.99|7.73|5.98|7.75|6|7.72|5.97|0
1726102800000|2024-09-12 01:00:00|7.72|5.97|7.75|6|7.77|6.02|7.72|5.97|0
1726103100000|2024-09-12 01:05:00|7.74|5.99|7.71|5.96|7.75|6|7.71|5.96|0
1726103400000|2024-09-12 01:10:00|7.72|5.97|7.75|6|7.75|6|7.72|5.97|0
1726103700000|2024-09-12 01:15:00|7.74|5.99|7.7|5.95|7.74|5.99|7.68|5.93|0
1726104000000|2024-09-12 01:20:00|7.69|5.94|7.7|5.95|7.7|5.95|7.68|5.93|0
1726104300000|2024-09-12 01:25:00|7.69|5.94|7.7|5.95|7.71|5.96|7.68|5.93|0
1726104600000|2024-09-12 01:30:00|7.69|5.94|7.66|5.91|7.7|5.95|7.66|5.91|0
1726104900000|2024-09-12 01:35:00|7.65|5.9|7.63|5.88|7.67|5.92|7.62|5.87|0
1726105200000|2024-09-12 01:40:00|7.64|5.89|7.64|5.89|7.66|5.91|7.64|5.89|0
1726105500000|2024-09-12 01:45:00|7.65|5.9|7.64|5.89|7.66|5.91|7.64|5.89|0
1726105800000|2024-09-12 01:50:00|7.65|5.9|7.66|5.91|7.66|5.91|7.64|5.89|0
1726106100000|2024-09-12 01:55:00|7.67|5.92|7.65|5.9|7.67|5.92|7.64|5.89|0
1726106400000|2024-09-12 02:00:00|7.64|5.89|7.66|5.91|7.66|5.91|7.64|5.89|0
1726106700000|2024-09-12 02:05:00|7.65|5.9|7.65|5.9|7.67|5.92|7.64|5.89|0
1726107000000|2024-09-12 02:10:00|7.66|5.91|7.67|5.92|7.67|5.92|7.66|5.91|0
1726107300000|2024-09-12 02:15:00|7.68|5.93|7.66|5.91|7.68|5.93|7.65|5.9|0
1726107600000|2024-09-12 02:20:00|7.65|5.9|7.62|5.87|7.65|5.9|7.62|5.87|0
1726107900000|2024-09-12 02:25:00|7.61|5.86|7.6|5.85|7.62|5.87|7.59|5.84|0
1726108200000|2024-09-12 02:30:00|7.59|5.84|7.6|5.85|7.6|5.85|7.58|5.83|0
1726108500000|2024-09-12 02:35:00|7.59|5.84|7.61|5.86|7.61|5.86|7.59|5.84|0
1726108800000|2024-09-12 02:40:00|7.6|5.85|7.6|5.85|7.6|5.85|7.6|5.85|0
1726109100000|2024-09-12 02:45:00|7.61|5.86|7.59|5.84|7.61|5.86|7.59|5.84|0
1726109400000|2024-09-12 02:50:00|7.6|5.85|7.63|5.88|7.64|5.89|7.6|5.85|0
1726109700000|2024-09-12 02:55:00|7.64|5.89|7.63|5.88|7.65|5.9|7.62|5.87|0
1726110000000|2024-09-12 03:00:00|7.64|5.89|7.64|5.89|7.65|5.9|7.63|5.88|0
1726110300000|2024-09-12 03:05:00|7.65|5.9|7.64|5.89|7.65|5.9|7.64|5.89|0
1726110600000|2024-09-12 03:10:00|7.63|5.88|7.62|5.87|7.63|5.88|7.61|5.86|0
1726110900000|2024-09-12 03:15:00|7.63|5.88|7.63|5.88|7.65|5.9|7.62|5.87|0
1726111200000|2024-09-12 03:20:00|7.62|5.87|7.61|5.86|7.63|5.88|7.61|5.86|0
1726111500000|2024-09-12 03:25:00|7.6|5.85|7.62|5.87|7.62|5.87|7.6|5.85|0
1726111800000|2024-09-12 03:30:00|7.61|5.86|7.61|5.86|7.62|5.87|7.61|5.86|0
1726112100000|2024-09-12 03:35:00|7.6|5.85|7.57|5.82|7.6|5.85|7.57|5.82|0
1726112400000|2024-09-12 03:40:00|7.56|5.81|7.57|5.82|7.58|5.83|7.56|5.81|0
1726112700000|2024-09-12 03:45:00|7.56|5.81|7.56|5.81|7.57|5.82|7.55|5.8|0
1726113000000|2024-09-12 03:50:00|7.55|5.8|7.54|5.79|7.56|5.81|7.53|5.78|0
1726113300000|2024-09-12 03:55:00|7.55|5.8|7.54|5.79|7.55|5.8|7.53|5.78|0
1726113600000|2024-09-12 04:00:00|7.55|5.8|7.53|5.78|7.55|5.8|7.53|5.78|0
1726113900000|2024-09-12 04:05:00|7.54|5.79|7.54|5.79|7.54|5.79|7.53|5.78|0
1726114200000|2024-09-12 04:10:00|7.53|5.78|7.51|5.76|7.54|5.79|7.51|5.76|0
1726114500000|2024-09-12 04:15:00|7.52|5.77|7.54|5.79|7.54|5.79|7.52|5.77|0
1726114800000|2024-09-12 04:20:00|7.53|5.78|7.52|5.77|7.55|5.8|7.52|5.77|0
1726115100000|2024-09-12 04:25:00|7.53|5.78|7.52|5.77|7.53|5.78|7.52|5.77|0
1726115400000|2024-09-12 04:30:00|7.51|5.76|7.5|5.75|7.52|5.77|7.5|5.75|0
1726115700000|2024-09-12 04:35:00|7.49|5.74|7.5|5.75|7.5|5.75|7.49|5.74|0
1726116000000|2024-09-12 04:40:00|7.49|5.74|7.49|5.74|7.5|5.75|7.48|5.73|0
1726116300000|2024-09-12 04:45:00|7.5|5.75|7.49|5.74|7.5|5.75|7.49|5.74|0
1726116600000|2024-09-12 04:50:00|7.48|5.73|7.5|5.75|7.51|5.76|7.48|5.73|0
1726116900000|2024-09-12 04:55:00|7.51|5.76|7.49|5.74|7.51|5.76|7.49|5.74|0
1726117200000|2024-09-12 05:00:00|7.5|5.75|7.5|5.75|7.5|5.75|7.49|5.74|0
1726117500000|2024-09-12 05:05:00|7.49|5.74|7.49|5.74|7.5|5.75|7.49|5.74|0
1726117800000|2024-09-12 05:10:00|7.5|5.75|7.49|5.74|7.5|5.75|7.49|5.74|0
1726118100000|2024-09-12 05:15:00|7.48|5.73|7.48|5.73|7.49|5.74|7.48|5.73|0
1726118400000|2024-09-12 05:20:00|7.47|5.72|7.47|5.72|7.47|5.72|7.46|5.71|0
1726118700000|2024-09-12 05:25:00|7.46|5.71|7.45|5.7|7.46|5.71|7.45|5.7|0
1726119000000|2024-09-12 05:30:00|7.46|5.71|7.47|5.72|7.47|5.72|7.45|5.7|0
1726119300000|2024-09-12 05:35:00|7.48|5.73|7.49|5.74|7.51|5.76|7.47|5.72|0
1726119600000|2024-09-12 05:40:00|7.48|5.73|7.47|5.72|7.49|5.74|7.47|5.72|0
1726119900000|2024-09-12 05:45:00|7.48|5.73|7.47|5.72|7.49|5.74|7.47|5.72|0
1726120200000|2024-09-12 05:50:00|7.46|5.71|7.57|5.82|7.87|6.12|7.45|5.7|0
1726120500000|2024-09-12 05:55:00|7.58|5.83|7.56|5.81|7.58|5.83|7.55|5.8|0
1726120800000|2024-09-12 06:00:00|7.55|5.8|7.54|5.79|7.56|5.81|7.53|5.78|0
1726121100000|2024-09-12 06:05:00|7.53|5.78|7.52|5.77|7.54|5.79|7.52|5.77|0
1726121400000|2024-09-12 06:10:00|7.51|5.76|7.51|5.76|7.53|5.78|7.51|5.76|0
1726121700000|2024-09-12 06:15:00|7.52|5.77|7.55|5.8|7.55|5.8|7.51|5.76|0
1726122000000|2024-09-12 06:20:00|7.56|5.81|7.66|5.91|7.78|6.03|7.55|5.8|0
1726122300000|2024-09-12 06:25:00|7.67|5.92|7.66|5.91|7.67|5.92|7.65|5.9|0
1726122600000|2024-09-12 06:30:00|7.65|5.9|7.65|5.9|7.66|5.91|7.64|5.89|0
1726122900000|2024-09-12 06:35:00|7.64|5.89|7.64|5.89|7.66|5.91|7.63|5.88|0
1726123200000|2024-09-12 06:40:00|7.65|5.9|7.65|5.9|7.66|5.91|7.64|5.89|0
1726123500000|2024-09-12 06:45:00|7.66|5.91|7.67|5.92|7.68|5.93|7.65|5.9|0
1726123800000|2024-09-12 06:50:00|7.66|5.91|7.67|5.92|7.67|5.92|7.64|5.89|0
1726124100000|2024-09-12 06:55:00|7.68|5.93|7.7|5.95|7.71|5.96|7.68|5.93|0
1726124400000|2024-09-12 07:00:00|7.69|5.94|7.66|5.91|7.7|5.95|7.64|5.89|0
1726124700000|2024-09-12 07:05:00|7.65|5.9|7.67|5.92|7.68|5.93|7.64|5.89|0
1726125000000|2024-09-12 07:10:00|7.68|5.93|7.66|5.91|7.68|5.93|7.63|5.88|0
1726125300000|2024-09-12 07:15:00|7.65|5.9|7.71|5.96|7.71|5.96|7.65|5.9|0
1726125600000|2024-09-12 07:20:00|7.7|5.95|7.67|5.92|7.71|5.96|7.63|5.88|0
1726125900000|2024-09-12 07:25:00|7.65|5.9|7.55|5.8|7.66|5.91|7.54|5.79|0
1726126200000|2024-09-12 07:30:00|7.56|5.81|7.6|5.85|7.64|5.89|7.55|5.8|0
1726126500000|2024-09-12 07:35:00|7.61|5.86|7.62|5.87|7.65|5.9|7.59|5.84|0
1726126800000|2024-09-12 07:40:00|7.61|5.86|7.62|5.87|7.64|5.89|7.6|5.85|0
1726127100000|2024-09-12 07:45:00|7.64|5.89|7.65|5.9|7.67|5.92|7.61|5.86|0
1726127400000|2024-09-12 07:50:00|7.66|5.91|7.67|5.92|7.68|5.93|7.63|5.88|0
1726127700000|2024-09-12 07:55:00|7.68|5.93|7.7|5.95|7.72|5.97|7.66|5.91|0
1726128000000|2024-09-12 08:00:00|7.71|5.96|7.74|5.99|7.77|6.02|7.71|5.96|0
1726128300000|2024-09-12 08:05:00|7.73|5.98|7.71|5.96|7.76|6.01|7.71|5.96|0
1726128600000|2024-09-12 08:10:00|7.72|5.97|7.69|5.94|7.72|5.97|7.67|5.92|0
1726128900000|2024-09-12 08:15:00|7.68|5.93|7.71|5.96|7.71|5.96|7.68|5.93|0
1726129200000|2024-09-12 08:20:00|7.72|5.97|7.69|5.94|7.73|5.98|7.69|5.94|0
1726129500000|2024-09-12 08:25:00|7.68|5.93|7.72|5.97|7.73|5.98|7.68|5.93|0
1726129800000|2024-09-12 08:30:00|7.73|5.98|7.67|5.92|7.74|5.99|7.66|5.91|0
1726130100000|2024-09-12 08:35:00|7.66|5.91|7.66|5.91|7.68|5.93|7.65|5.9|0
1726130400000|2024-09-12 08:40:00|7.67|5.92|7.61|5.86|7.67|5.92|7.59|5.84|0
1726130700000|2024-09-12 08:45:00|7.62|5.87|7.64|5.89|7.65|5.9|7.62|5.87|0
1726131000000|2024-09-12 08:50:00|7.63|5.88|7.64|5.89|7.67|5.92|7.63|5.88|0
1726131300000|2024-09-12 08:55:00|7.65|5.9|7.65|5.9|7.67|5.92|7.64|5.89|0
1726131600000|2024-09-12 09:00:00|7.66|5.91|7.65|5.9|7.67|5.92|7.64|5.89|0
1726131900000|2024-09-12 09:05:00|7.66|5.91|7.58|5.83|7.66|5.91|7.58|5.83|0
1726132200000|2024-09-12 09:10:00|7.57|5.82|7.56|5.81|7.58|5.83|7.56|5.81|0
1726132500000|2024-09-12 09:15:00|7.57|5.82|7.57|5.82|7.57|5.82|7.56|5.81|0
1726132800000|2024-09-12 09:20:00|7.56|5.81|7.56|5.81|7.58|5.83|7.54|5.79|0
1726133100000|2024-09-12 09:25:00|7.57|5.82|7.56|5.81|7.59|5.84|7.55|5.8|0
1726133400000|2024-09-12 09:30:00|7.55|5.8|7.56|5.81|7.58|5.83|7.55|5.8|0
1726133700000|2024-09-12 09:35:00|7.55|5.8|7.61|5.86|7.61|5.86|7.55|5.8|0
1726134000000|2024-09-12 09:40:00|7.6|5.85|7.61|5.86|7.61|5.86|7.57|5.82|0
1726134300000|2024-09-12 09:45:00|7.6|5.85|7.64|5.89|7.66|5.91|7.6|5.85|0
1726134600000|2024-09-12 09:50:00|7.65|5.9|7.64|5.89|7.66|5.91|7.64|5.89|0
1726134900000|2024-09-12 09:55:00|7.65|5.9|7.64|5.89|7.65|5.9|7.63|5.88|0
1726135200000|2024-09-12 10:00:00|7.65|5.9|7.65|5.9|7.65|5.9|7.63|5.88|0
1726135500000|2024-09-12 10:05:00|7.64|5.89|7.63|5.88|7.65|5.9|7.63|5.88|0
1726135800000|2024-09-12 10:10:00|7.61|5.86|7.61|5.86|7.62|5.87|7.59|5.84|0
1726136100000|2024-09-12 10:15:00|7.6|5.85|7.64|5.89|7.65|5.9|7.6|5.85|0
1726136400000|2024-09-12 10:20:00|7.63|5.88|7.64|5.89|7.65|5.9|7.63|5.88|0
1726136700000|2024-09-12 10:25:00|7.65|5.9|7.65|5.9|7.66|5.91|7.64|5.89|0
1726137000000|2024-09-12 10:30:00|7.66|5.91|7.63|5.88|7.67|5.92|7.63|5.88|0
1726137300000|2024-09-12 10:35:00|7.62|5.87|7.61|5.86|7.63|5.88|7.6|5.85|0
1726137600000|2024-09-12 10:40:00|7.6|5.85|7.58|5.83|7.6|5.85|7.57|5.82|0
1726137900000|2024-09-12 10:45:00|7.57|5.82|7.59|5.84|7.59|5.84|7.57|5.82|0
1726138200000|2024-09-12 10:50:00|7.61|5.86|7.59|5.84|7.63|5.88|7.59|5.84|0
1726138500000|2024-09-12 10:55:00|7.6|5.85|7.63|5.88|7.64|5.89|7.58|5.83|0
1726138800000|2024-09-12 11:00:00|7.62|5.87|7.78|6.03|7.79|6.04|7.61|5.86|0
1726139100000|2024-09-12 11:05:00|7.79|6.04|7.78|6.03|7.79|6.04|7.75|6|0
1726139400000|2024-09-12 11:10:00|7.77|6.02|7.76|6.01|7.77|6.02|7.75|6|0
1726139700000|2024-09-12 11:15:00|7.77|6.02|7.75|6|7.78|6.03|7.75|6|0
1726140000000|2024-09-12 11:20:00|7.76|6.01|7.76|6.01|7.77|6.02|7.75|6|0
1726140300000|2024-09-12 11:25:00|7.77|6.02|7.74|5.99|7.77|6.02|7.73|5.98|0
1726140600000|2024-09-12 11:30:00|7.75|6|7.76|6.01|7.77|6.02|7.75|6|0
1726140900000|2024-09-12 11:35:00|7.77|6.02|7.75|6|7.77|6.02|7.72|5.97|0
1726141200000|2024-09-12 11:40:00|7.73|5.98|7.75|6|7.75|6|7.73|5.98|0
1726141500000|2024-09-12 11:45:00|7.74|5.99|7.71|5.96|7.75|6|7.71|5.96|0
1726141800000|2024-09-12 11:50:00|7.72|5.97|7.69|5.94|7.73|5.98|7.69|5.94|0
1726142100000|2024-09-12 11:55:00|7.7|5.95|7.68|5.93|7.71|5.96|7.68|5.93|0
1726142400000|2024-09-12 12:00:00|7.67|5.92|7.67|5.92|7.68|5.93|7.65|5.9|0
1726142700000|2024-09-12 12:05:00|7.68|5.93|7.67|5.92|7.69|5.94|7.67|5.92|0
1726143000000|2024-09-12 12:10:00|7.68|5.93|7.67|5.92|7.69|5.94|7.67|5.92|0
1726143300000|2024-09-12 12:15:00|7.68|5.93|7.65|5.9|7.7|5.95|7.64|5.89|0
1726143600000|2024-09-12 12:20:00|7.66|5.91|7.7|5.95|7.78|6.03|7.63|5.88|0
1726143900000|2024-09-12 12:25:00|7.69|5.94|7.69|5.94|7.71|5.96|7.68|5.93|0
1726144200000|2024-09-12 12:30:00|7.62|5.87|7.83|6.08|7.84|6.09|7.62|5.87|0
1726144500000|2024-09-12 12:35:00|7.82|6.07|7.87|6.12|7.89|6.14|7.81|6.06|0
1726144800000|2024-09-12 12:40:00|7.88|6.13|7.6|5.85|7.89|6.14|7.59|5.84|0
1726145100000|2024-09-12 12:45:00|7.59|5.84|7.63|5.88|7.64|5.89|7.54|5.79|0
1726145400000|2024-09-12 12:50:00|7.64|5.89|7.66|5.91|7.69|5.94|7.64|5.89|0
1726145700000|2024-09-12 12:55:00|7.65|5.9|7.68|5.93|7.69|5.94|7.65|5.9|0
1726146000000|2024-09-12 13:00:00|7.69|5.94|7.65|5.9|7.7|5.95|7.64|5.89|0
1726146300000|2024-09-12 13:05:00|7.64|5.89|7.62|5.87|7.65|5.9|7.6|5.85|0
1726146600000|2024-09-12 13:10:00|7.61|5.86|7.64|5.89|7.64|5.89|7.59|5.84|0
1726146900000|2024-09-12 13:15:00|7.63|5.88|7.66|5.91|7.66|5.91|7.6|5.85|0
1726147200000|2024-09-12 13:20:00|7.65|5.9|7.67|5.92|7.67|5.92|7.63|5.88|0
1726147500000|2024-09-12 13:25:00|7.66|5.91|7.7|5.95|7.74|5.99|7.65|5.9|0
1726147800000|2024-09-12 13:30:00|7.71|5.96|7.74|5.99|7.79|6.04|7.69|5.94|0
1726148100000|2024-09-12 13:35:00|7.75|6|7.73|5.98|7.79|6.04|7.66|5.91|0
1726148400000|2024-09-12 13:40:00|7.74|5.99|7.75|6|7.79|6.04|7.65|5.9|0
1726148700000|2024-09-12 13:45:00|7.74|5.99|7.96|6.21|7.99|6.24|7.64|5.89|0
1726149000000|2024-09-12 13:50:00|7.6|5.85|7.68|5.93|8.02|6.27|7.6|5.85|0
1726149300000|2024-09-12 13:55:00|7.7|5.95|7.71|5.96|7.77|6.02|7.69|5.94|0
1726149600000|2024-09-12 14:00:00|7.7|5.95|7.75|6|7.78|6.03|7.66|5.91|0
1726149900000|2024-09-12 14:05:00|7.74|5.99|7.69|5.94|7.75|6|7.66|5.91|0
1726150200000|2024-09-12 14:10:00|7.68|5.93|7.53|5.78|7.85|6.1|7.5|5.75|0
1726150500000|2024-09-12 14:15:00|7.52|5.77|7.46|5.71|7.58|5.83|7.44|5.69|0
1726150800000|2024-09-12 14:20:00|7.47|5.72|7.5|5.75|7.53|5.78|7.44|5.69|0
1726151100000|2024-09-12 14:25:00|7.49|5.74|7.47|5.72|7.5|5.75|7.46|5.71|0
1726151400000|2024-09-12 14:30:00|7.46|5.71|7.42|5.67|7.49|5.74|7.4|5.65|0
1726151700000|2024-09-12 14:35:00|7.47|5.72|7.56|5.81|7.68|5.93|7.47|5.72|0
1726152000000|2024-09-12 14:40:00|7.55|5.8|7.5|5.75|7.58|5.83|7.48|5.73|0
1726152300000|2024-09-12 14:45:00|7.51|5.76|7.49|5.74|7.56|5.81|7.49|5.74|0
1726152600000|2024-09-12 14:50:00|7.51|5.76|7.52|5.77|7.54|5.79|7.49|5.74|0
1726152900000|2024-09-12 14:55:00|7.51|5.76|7.68|5.93|7.69|5.94|7.46|5.71|0
1726153200000|2024-09-12 15:00:00|7.62|5.87|7.49|5.74|7.67|5.92|7.49|5.74|0
1726153500000|2024-09-12 15:05:00|7.48|5.73|7.45|5.7|7.49|5.74|7.43|5.68|0
1726153800000|2024-09-12 15:10:00|7.46|5.71|7.31|5.56|7.48|5.73|7.28|5.53|0
1726154100000|2024-09-12 15:15:00|7.33|5.58|7.43|5.68|7.47|5.72|7.31|5.56|0
1726154400000|2024-09-12 15:20:00|7.44|5.69|7.45|5.7|7.49|5.74|7.41|5.66|0
1726154700000|2024-09-12 15:25:00|7.44|5.69|7.65|5.9|7.65|5.9|7.44|5.69|0
1726155000000|2024-09-12 15:30:00|7.64|5.89|7.62|5.87|7.67|5.92|7.58|5.83|0
1726155300000|2024-09-12 15:35:00|7.63|5.88|7.63|5.88|7.64|5.89|7.55|5.8|0
1726155600000|2024-09-12 15:40:00|7.62|5.87|7.67|5.92|7.68|5.93|7.56|5.81|0
1726155900000|2024-09-12 15:45:00|7.68|5.93|7.58|5.83|7.74|5.99|7.57|5.82|0
1726156200000|2024-09-12 15:50:00|7.57|5.82|7.56|5.81|7.61|5.86|7.52|5.77|0
1726156500000|2024-09-12 15:55:00|7.57|5.82|7.6|5.85|7.64|5.89|7.55|5.8|0
1726156800000|2024-09-12 16:00:00|7.61|5.86|7.51|5.76|7.61|5.86|7.5|5.75|0
1726157100000|2024-09-12 16:05:00|7.5|5.75|7.51|5.76|7.58|5.83|7.5|5.75|0
1726157400000|2024-09-12 16:10:00|7.52|5.77|7.5|5.75|7.54|5.79|7.49|5.74|0
1726157700000|2024-09-12 16:15:00|7.49|5.74|7.48|5.73|7.52|5.77|7.48|5.73|0
1726158000000|2024-09-12 16:20:00|7.47|5.72|7.49|5.74|7.5|5.75|7.43|5.68|0
1726158300000|2024-09-12 16:25:00|7.48|5.73|7.46|5.71|7.48|5.73|7.44|5.69|0
1726158600000|2024-09-12 16:30:00|7.45|5.7|7.44|5.69|7.48|5.73|7.44|5.69|0
1726158900000|2024-09-12 16:35:00|7.45|5.7|7.48|5.73|7.48|5.73|7.42|5.67|0
1726159200000|2024-09-12 16:40:00|7.49|5.74|7.42|5.67|7.51|5.76|7.41|5.66|0
1726159500000|2024-09-12 16:45:00|7.43|5.68|7.38|5.63|7.44|5.69|7.38|5.63|0
1726159800000|2024-09-12 16:50:00|7.39|5.64|7.26|5.51|7.39|5.64|7.25|5.5|0
1726160100000|2024-09-12 16:55:00|7.27|5.52|7.38|5.63|7.63|5.88|7.21|5.46|0
1726160400000|2024-09-12 17:00:00|7.37|5.62|7.37|5.62|7.39|5.64|7.35|5.6|0
1726160700000|2024-09-12 17:05:00|7.36|5.61|7.35|5.6|7.39|5.64|7.33|5.58|0
1726161000000|2024-09-12 17:10:00|7.34|5.59|7.33|5.58|7.37|5.62|7.32|5.57|0
1726161300000|2024-09-12 17:15:00|7.32|5.57|7.31|5.56|7.33|5.58|7.3|5.55|0
1726161600000|2024-09-12 17:20:00|7.32|5.57|7.45|5.7|7.51|5.76|7.3|5.55|0
1726161900000|2024-09-12 17:25:00|7.46|5.71|7.47|5.72|7.49|5.74|7.44|5.69|0
1726162200000|2024-09-12 17:30:00|7.46|5.71|7.45|5.7|7.49|5.74|7.44|5.69|0
1726162500000|2024-09-12 17:35:00|7.44|5.69|7.38|5.63|7.45|5.7|7.38|5.63|0
1726162800000|2024-09-12 17:40:00|7.37|5.62|7.38|5.63|7.4|5.65|7.37|5.62|0
1726163100000|2024-09-12 17:45:00|7.37|5.62|7.33|5.58|7.37|5.62|7.32|5.57|0
1726163400000|2024-09-12 17:50:00|7.32|5.57|7.28|5.53|7.33|5.58|7.27|5.52|0
1726163700000|2024-09-12 17:55:00|7.27|5.52|7.37|5.62|7.51|5.76|7.24|5.49|0
1726164000000|2024-09-12 18:00:00|7.36|5.61|7.37|5.62|7.39|5.64|7.34|5.59|0
1726164300000|2024-09-12 18:05:00|7.38|5.63|7.46|5.71|7.48|5.73|7.38|5.63|0
1726164600000|2024-09-12 18:10:00|7.45|5.7|7.44|5.69|7.46|5.71|7.42|5.67|0
1726164900000|2024-09-12 18:15:00|7.45|5.7|7.46|5.71|7.46|5.71|7.43|5.68|0
1726165200000|2024-09-12 18:20:00|7.45|5.7|7.37|5.62|7.46|5.71|7.37|5.62|0
1726165500000|2024-09-12 18:25:00|7.38|5.63|7.37|5.62|7.39|5.64|7.34|5.59|0
1726165800000|2024-09-12 18:30:00|7.38|5.63|7.37|5.62|7.44|5.69|7.34|5.59|0
1726166100000|2024-09-12 18:35:00|7.36|5.61|7.34|5.59|7.36|5.61|7.33|5.58|0
1726166400000|2024-09-12 18:40:00|7.35|5.6|7.36|5.61|7.37|5.62|7.33|5.58|0
1726166700000|2024-09-12 18:45:00|7.35|5.6|7.42|5.67|7.42|5.67|7.35|5.6|0
1726167000000|2024-09-12 18:50:00|7.41|5.66|7.89|5.49|8.22|6.01|7.4|5.31|0
1726167300000|2024-09-12 18:55:00|7.88|5.48|7.75|5.35|7.88|5.48|7.74|5.34|0
1726167600000|2024-09-12 19:00:00|7.76|5.36|7.83|5.43|7.83|5.43|7.76|5.36|0
1726167900000|2024-09-12 19:05:00|7.82|5.42|7.76|5.36|7.82|5.42|7.74|5.34|0
1726168200000|2024-09-12 19:10:00|7.77|5.37|7.76|5.36|7.79|5.39|7.73|5.33|0
1726168500000|2024-09-12 19:15:00|7.77|5.37|7.71|5.31|7.77|5.37|7.71|5.31|0
1726168800000|2024-09-12 19:20:00|7.72|5.32|7.74|5.34|7.78|5.38|7.72|5.32|0
1726169100000|2024-09-12 19:25:00|7.73|5.33|7.51|5.11|7.74|5.34|7.51|5.11|0
1726169400000|2024-09-12 19:30:00|7.53|5.13|7.52|5.12|7.55|5.15|7.5|5.1|0
1726169700000|2024-09-12 19:35:00|7.51|5.11|7.48|5.08|7.51|5.11|7.47|5.07|0
1726170000000|2024-09-12 19:40:00|7.49|5.09|7.47|5.07|7.51|5.11|7.45|5.05|0
1726170300000|2024-09-12 19:45:00|7.46|5.06|7.57|5.17|7.59|5.19|7.45|5.05|0
1726170600000|2024-09-12 19:50:00|7.6|5.2|7.58|5.18|7.6|5.2|7.51|5.11|0
1726170900000|2024-09-12 19:55:00|7.55|5.15|7.47|5.07|7.56|5.16|7.47|5.07|0
1726171200000|2024-09-12 20:00:00|7.46|5.06|7.19|5.44|7.51|5.45|7.15|5.06|0
1726171500000|2024-09-12 20:05:00|7.25|5.5|7.26|5.51|7.27|5.52|7.22|5.47|0
1726171800000|2024-09-12 20:10:00|7.25|5.5|7.25|5.5|7.28|5.53|7.24|5.49|0
1726172100000|2024-09-12 20:15:00|7.37|5.37|7.35|5.35|7.38|5.38|7.35|5.35|0
1726172400000|2024-09-12 20:20:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1726172700000|2024-09-12 20:25:00|7.34|5.34|7.32|5.32|7.34|5.34|7.31|5.31|0
1726173000000|2024-09-12 20:30:00|7.33|5.33|7.33|5.33|7.34|5.34|7.31|5.31|0
1726173300000|2024-09-12 20:35:00|7.34|5.34|7.33|5.33|7.34|5.34|7.32|5.32|0
1726173600000|2024-09-12 20:40:00|7.32|5.32|7.31|5.31|7.33|5.33|7.31|5.31|0
1726173900000|2024-09-12 20:45:00|7.32|5.32|7.35|5.35|7.35|5.35|7.32|5.32|0
1726174200000|2024-09-12 20:50:00|7.34|5.34|7.34|5.34|7.34|5.34|7.32|5.32|0
1726174500000|2024-09-12 20:55:00|7.33|5.33|7.37|5.37|7.37|5.37|7.33|5.33|0
1726175100000|2024-09-12 21:05:00|7.36|5.36|7.35|5.35|7.37|5.37|7.35|5.35|0
1726175400000|2024-09-12 21:10:00|7.36|5.36|7.37|5.37|7.37|5.37|7.36|5.36|0
1726175700000|2024-09-12 21:15:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1726176000000|2024-09-12 21:20:00|7.34|5.34|7.35|5.35|7.35|5.35|7.34|5.34|0
1726176300000|2024-09-12 21:25:00|7.34|5.34|7.35|5.35|7.35|5.35|7.34|5.34|0
1726177200000|2024-09-12 21:40:00|7.34|5.34|7.35|5.35|7.35|5.35|7.34|5.34|0
1726177800000|2024-09-12 21:50:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1726178100000|2024-09-12 21:55:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1726178400000|2024-09-12 22:00:00|7.32|5.32|7.31|5.31|7.34|5.34|7.31|5.31|0
1726178700000|2024-09-12 22:05:00|7.3|5.3|7.32|5.32|7.32|5.32|7.3|5.3|0
1726179000000|2024-09-12 22:10:00|7.3|5.3|7.29|5.29|7.31|5.31|7.29|5.29|0
1726179300000|2024-09-12 22:15:00|7.3|5.3|7.29|5.29|7.3|5.3|7.28|5.28|0
1726179600000|2024-09-12 22:20:00|7.28|5.28|7.3|5.3|7.3|5.3|7.28|5.28|0
1726179900000|2024-09-12 22:25:00|7.29|5.29|7.27|5.27|7.29|5.29|7.27|5.27|0
1726180200000|2024-09-12 22:30:00|7.28|5.28|7.28|5.28|7.28|5.28|7.26|5.26|0
1726180500000|2024-09-12 22:35:00|7.29|5.29|7.28|5.28|7.29|5.29|7.28|5.28|0
1726180800000|2024-09-12 22:40:00|7.27|5.27|7.27|5.27|7.27|5.27|7.26|5.26|0
1726181100000|2024-09-12 22:45:00|7.26|5.26|7.25|5.25|7.27|5.27|7.24|5.24|0
1726181400000|2024-09-12 22:50:00|7.24|5.24|7.25|5.25|7.25|5.25|7.24|5.24|0
1726181700000|2024-09-12 22:55:00|7.24|5.24|7.25|5.25|7.25|5.25|7.24|5.24|0
1726182000000|2024-09-12 23:00:00|7.24|5.24|7.22|5.22|7.25|5.25|7.22|5.22|0
1726182300000|2024-09-12 23:05:00|7.21|5.21|7.19|5.19|7.22|5.22|7.19|5.19|0
1726182600000|2024-09-12 23:10:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1726182900000|2024-09-12 23:15:00|7.22|5.22|7.22|5.22|7.22|5.22|7.21|5.21|0
1726183200000|2024-09-12 23:20:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1726183500000|2024-09-12 23:25:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1726183800000|2024-09-12 23:30:00|7.22|5.22|7.2|5.2|7.22|5.22|7.2|5.2|0
1726184100000|2024-09-12 23:35:00|7.21|5.21|7.21|5.21|7.21|5.21|7.21|5.21|0
1726184400000|2024-09-12 23:40:00|7.2|5.2|7.19|5.19|7.2|5.2|7.18|5.18|0
1726184700000|2024-09-12 23:45:00|7.2|5.2|7.17|5.17|7.2|5.2|7.17|5.17|0
1726185000000|2024-09-12 23:50:00|7.16|5.16|7.2|5.2|7.21|5.21|7.16|5.16|0
1726185300000|2024-09-12 23:55:00|7.19|5.19|7.2|5.2|7.21|5.21|7.19|5.19|0
1726185600000|2024-09-13 00:00:00|7.19|5.19|7.21|5.21|7.21|5.21|7.18|5.18|0
1726185900000|2024-09-13 00:05:00|7.2|5.2|7.19|5.19|7.2|5.2|7.18|5.18|0
1726186200000|2024-09-13 00:10:00|7.18|5.18|7.18|5.18|7.18|5.18|7.16|5.16|0
1726186500000|2024-09-13 00:15:00|7.06|5.31|7.08|5.33|7.08|5.33|7.04|5.29|0
1726186800000|2024-09-13 00:20:00|7.07|5.32|7.05|5.3|7.09|5.34|7.05|5.3|0
1726187100000|2024-09-13 00:25:00|7.04|5.29|7.06|5.31|7.06|5.31|7.04|5.29|0
1726187400000|2024-09-13 00:30:00|7.05|5.3|7.03|5.28|7.05|5.3|7.02|5.27|0
1726187700000|2024-09-13 00:35:00|7.02|5.27|7.03|5.28|7.04|5.29|7.02|5.27|0
1726188000000|2024-09-13 00:40:00|7.04|5.29|7.03|5.28|7.04|5.29|7.02|5.27|0
1726188300000|2024-09-13 00:45:00|7.04|5.29|7.03|5.28|7.05|5.3|7.02|5.27|0
1726188600000|2024-09-13 00:50:00|7.02|5.27|7.04|5.29|7.04|5.29|7.02|5.27|0
1726188900000|2024-09-13 00:55:00|7.05|5.3|7.06|5.31|7.06|5.31|7.04|5.29|0
1726189200000|2024-09-13 01:00:00|7.05|5.3|7.08|5.33|7.08|5.33|7.04|5.29|0
1726189500000|2024-09-13 01:05:00|7.07|5.32|7.08|5.33|7.08|5.33|7.07|5.32|0
1726189800000|2024-09-13 01:10:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1726190100000|2024-09-13 01:15:00|7.08|5.33|7.1|5.35|7.11|5.36|7.08|5.33|0
1726190400000|2024-09-13 01:20:00|7.09|5.34|7.08|5.33|7.11|5.36|7.08|5.33|0
1726190700000|2024-09-13 01:25:00|7.09|5.34|7.07|5.32|7.09|5.34|7.07|5.32|0
1726191000000|2024-09-13 01:30:00|7.08|5.33|7.07|5.32|7.09|5.34|7.07|5.32|0
1726191300000|2024-09-13 01:35:00|7.08|5.33|7.08|5.33|7.09|5.34|7.07|5.32|0
1726191600000|2024-09-13 01:40:00|7.07|5.32|7.09|5.34|7.1|5.35|7.07|5.32|0
1726191900000|2024-09-13 01:45:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1726192200000|2024-09-13 01:50:00|7.08|5.33|7.07|5.32|7.09|5.34|7.07|5.32|0
1726192500000|2024-09-13 01:55:00|7.08|5.33|7.09|5.34|7.09|5.34|7.07|5.32|0
1726192800000|2024-09-13 02:00:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1726193100000|2024-09-13 02:05:00|7.1|5.35|7.08|5.33|7.1|5.35|7.08|5.33|0
1726193400000|2024-09-13 02:10:00|7.09|5.34|7.09|5.34|7.09|5.34|7.08|5.33|0
1726193700000|2024-09-13 02:15:00|7.1|5.35|7.11|5.36|7.11|5.36|7.1|5.35|0
1726194000000|2024-09-13 02:20:00|7.1|5.35|7.09|5.34|7.11|5.36|7.09|5.34|0
1726194300000|2024-09-13 02:25:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1726194600000|2024-09-13 02:30:00|7.1|5.35|7.1|5.35|7.1|5.35|7.09|5.34|0
1726194900000|2024-09-13 02:35:00|7.09|5.34|7.11|5.36|7.11|5.36|7.09|5.34|0
1726195200000|2024-09-13 02:40:00|7.12|5.37|7.12|5.37|7.14|5.39|7.11|5.36|0
1726195500000|2024-09-13 02:45:00|7.11|5.36|7.11|5.36|7.13|5.38|7.11|5.36|0
1726195800000|2024-09-13 02:50:00|7.12|5.37|7.12|5.37|7.12|5.37|7.11|5.36|0
1726196100000|2024-09-13 02:55:00|7.11|5.36|7.13|5.38|7.13|5.38|7.11|5.36|0
1726196400000|2024-09-13 03:00:00|7.12|5.37|7.11|5.36|7.12|5.37|7.11|5.36|0
1726196700000|2024-09-13 03:05:00|7.1|5.35|7.08|5.33|7.1|5.35|7.08|5.33|0
1726197000000|2024-09-13 03:10:00|7.09|5.34|7.08|5.33|7.09|5.34|7.07|5.32|0
1726197300000|2024-09-13 03:15:00|7.07|5.32|7.07|5.32|7.08|5.33|7.07|5.32|0
1726197600000|2024-09-13 03:20:00|7.06|5.31|7.06|5.31|7.07|5.32|7.06|5.31|0
1726197900000|2024-09-13 03:25:00|7.05|5.3|7.17|5.42|7.17|5.42|7.05|5.3|0
1726198200000|2024-09-13 03:30:00|7.18|5.43|7.18|5.43|7.19|5.44|7.17|5.42|0
1726198500000|2024-09-13 03:35:00|7.17|5.42|7.17|5.42|7.17|5.42|7.17|5.42|0
1726198800000|2024-09-13 03:40:00|7.16|5.41|7.17|5.42|7.17|5.42|7.16|5.41|0
1726199100000|2024-09-13 03:45:00|7.16|5.41|7.16|5.41|7.17|5.42|7.16|5.41|0
1726199400000|2024-09-13 03:50:00|7.17|5.42|7.16|5.41|7.17|5.42|7.16|5.41|0
1726199700000|2024-09-13 03:55:00|7.17|5.42|7.16|5.41|7.17|5.42|7.16|5.41|0
1726200000000|2024-09-13 04:00:00|7.17|5.42|7.16|5.41|7.17|5.42|7.16|5.41|0
1726200300000|2024-09-13 04:05:00|7.17|5.42|7.17|5.42|7.17|5.42|7.17|5.42|0
1726200600000|2024-09-13 04:10:00|7.16|5.41|7.16|5.41|7.17|5.42|7.15|5.4|0
1726200900000|2024-09-13 04:15:00|7.15|5.4|7.16|5.41|7.16|5.41|7.15|5.4|0
1726201200000|2024-09-13 04:20:00|7.15|5.4|7.16|5.41|7.16|5.41|7.15|5.4|0
1726201500000|2024-09-13 04:25:00|7.17|5.42|7.16|5.41|7.17|5.42|7.16|5.41|0
1726201800000|2024-09-13 04:30:00|7.17|5.42|7.16|5.41|7.17|5.42|7.16|5.41|0
1726202100000|2024-09-13 04:35:00|7.17|5.42|7.16|5.41|7.17|5.42|7.15|5.4|0
1726202400000|2024-09-13 04:40:00|7.17|5.42|7.15|5.4|7.17|5.42|7.15|5.4|0
1726203000000|2024-09-13 04:50:00|7.14|5.39|7.15|5.4|7.15|5.4|7.14|5.39|0
1726203300000|2024-09-13 04:55:00|7.14|5.39|7.15|5.4|7.16|5.41|7.14|5.39|0
1726203900000|2024-09-13 05:05:00|7.14|5.39|7.11|5.36|7.15|5.4|7.11|5.36|0
1726204200000|2024-09-13 05:10:00|7.12|5.37|7.1|5.35|7.12|5.37|7.1|5.35|0
1726204500000|2024-09-13 05:15:00|7.11|5.36|7.1|5.35|7.12|5.37|7.1|5.35|0
1726204800000|2024-09-13 05:20:00|7.11|5.36|7.1|5.35|7.11|5.36|7.1|5.35|0
1726205100000|2024-09-13 05:25:00|7.11|5.36|7.09|5.34|7.11|5.36|7.09|5.34|0
1726205400000|2024-09-13 05:30:00|7.1|5.35|7.09|5.34|7.1|5.35|7.08|5.33|0
1726205700000|2024-09-13 05:35:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1726206000000|2024-09-13 05:40:00|7.08|5.33|7.06|5.31|7.08|5.33|7.03|5.28|0
1726206300000|2024-09-13 05:45:00|7.07|5.32|7.09|5.34|7.09|5.34|7.07|5.32|0
1726206600000|2024-09-13 05:50:00|7.1|5.35|7.1|5.35|7.11|5.36|7.1|5.35|0
1726206900000|2024-09-13 05:55:00|7.11|5.36|7.15|5.4|7.15|5.4|7.1|5.35|0
1726207200000|2024-09-13 06:00:00|7.14|5.39|7.15|5.4|7.17|5.42|7.13|5.38|0
1726207500000|2024-09-13 06:05:00|7.14|5.39|7.22|5.47|7.23|5.48|7.14|5.39|0
1726207800000|2024-09-13 06:10:00|7.23|5.48|7.22|5.47|7.24|5.49|7.22|5.47|0
1726208100000|2024-09-13 06:15:00|7.23|5.48|7.22|5.47|7.24|5.49|7.22|5.47|0
1726208400000|2024-09-13 06:20:00|7.23|5.48|7.2|5.45|7.23|5.48|7.2|5.45|0
1726208700000|2024-09-13 06:25:00|7.21|5.46|7.22|5.47|7.22|5.47|7.2|5.45|0
1726209000000|2024-09-13 06:30:00|7.21|5.46|7.22|5.47|7.22|5.47|7.21|5.46|0
1726209300000|2024-09-13 06:35:00|7.21|5.46|7.22|5.47|7.22|5.47|7.21|5.46|0
1726209600000|2024-09-13 06:40:00|7.21|5.46|7.2|5.45|7.22|5.47|7.2|5.45|0
1726209900000|2024-09-13 06:45:00|7.19|5.44|7.2|5.45|7.21|5.46|7.19|5.44|0
1726210200000|2024-09-13 06:50:00|7.21|5.46|7.2|5.45|7.21|5.46|7.2|5.45|0
1726210500000|2024-09-13 06:55:00|7.21|5.46|7.2|5.45|7.21|5.46|7.19|5.44|0
1726210800000|2024-09-13 07:00:00|7.19|5.44|7.15|5.4|7.2|5.45|7.15|5.4|0
1726211100000|2024-09-13 07:05:00|7.16|5.41|7.13|5.38|7.16|5.41|7.11|5.36|0
1726211400000|2024-09-13 07:10:00|7.14|5.39|7.12|5.37|7.14|5.39|7.11|5.36|0
1726211700000|2024-09-13 07:15:00|7.13|5.38|7.12|5.37|7.13|5.38|7.12|5.37|0
1726212000000|2024-09-13 07:20:00|7.13|5.38|7.09|5.34|7.13|5.38|7.08|5.33|0
1726212300000|2024-09-13 07:25:00|7.1|5.35|7.06|5.31|7.1|5.35|7.04|5.29|0
1726212600000|2024-09-13 07:30:00|7.07|5.32|7.1|5.35|7.11|5.36|7.06|5.31|0
1726212900000|2024-09-13 07:35:00|7.09|5.34|7.09|5.34|7.1|5.35|7.08|5.33|0
1726213200000|2024-09-13 07:40:00|7.08|5.33|7.09|5.34|7.09|5.34|7.07|5.32|0
1726213500000|2024-09-13 07:45:00|7.08|5.33|7.12|5.37|7.13|5.38|7.08|5.33|0
1726213800000|2024-09-13 07:50:00|7.13|5.38|7.16|5.41|7.16|5.41|7.12|5.37|0
1726214100000|2024-09-13 07:55:00|7.15|5.4|7.37|5.62|7.37|5.62|7.14|5.39|0
1726214400000|2024-09-13 08:00:00|7.36|5.61|7.42|5.67|7.42|5.67|7.36|5.61|0
1726214700000|2024-09-13 08:05:00|7.41|5.66|7.36|5.61|7.42|5.67|7.36|5.61|0
1726215000000|2024-09-13 08:10:00|7.35|5.6|7.33|5.58|7.38|5.63|7.32|5.57|0
1726215300000|2024-09-13 08:15:00|7.32|5.57|7.33|5.58|7.37|5.62|7.32|5.57|0
1726215600000|2024-09-13 08:20:00|7.32|5.57|7.33|5.58|7.33|5.58|7.31|5.56|0
1726215900000|2024-09-13 08:25:00|7.32|5.57|7.34|5.59|7.35|5.6|7.32|5.57|0
1726216200000|2024-09-13 08:30:00|7.33|5.58|7.36|5.61|7.37|5.62|7.33|5.58|0
1726216500000|2024-09-13 08:35:00|7.37|5.62|7.34|5.59|7.37|5.62|7.34|5.59|0
1726216800000|2024-09-13 08:40:00|7.33|5.58|7.33|5.58|7.36|5.61|7.33|5.58|0
1726217100000|2024-09-13 08:45:00|7.34|5.59|7.29|5.54|7.34|5.59|7.29|5.54|0
1726217400000|2024-09-13 08:50:00|7.28|5.53|7.32|5.57|7.33|5.58|7.28|5.53|0
1726217700000|2024-09-13 08:55:00|7.33|5.58|7.33|5.58|7.36|5.61|7.32|5.57|0
1726218000000|2024-09-13 09:00:00|7.32|5.57|7.33|5.58|7.33|5.58|7.3|5.55|0
1726218300000|2024-09-13 09:05:00|7.32|5.57|7.29|5.54|7.32|5.57|7.28|5.53|0
1726218600000|2024-09-13 09:10:00|7.28|5.53|7.25|5.5|7.29|5.54|7.25|5.5|0
1726218900000|2024-09-13 09:15:00|7.26|5.51|7.28|5.53|7.28|5.53|7.25|5.5|0
1726219200000|2024-09-13 09:20:00|7.26|5.51|7.27|5.52|7.27|5.52|7.25|5.5|0
1726219500000|2024-09-13 09:25:00|7.26|5.51|7.26|5.51|7.28|5.53|7.26|5.51|0
1726219800000|2024-09-13 09:30:00|7.27|5.52|7.24|5.49|7.27|5.52|7.24|5.49|0
1726220100000|2024-09-13 09:35:00|7.25|5.5|7.22|5.47|7.25|5.5|7.22|5.47|0
1726220400000|2024-09-13 09:40:00|7.21|5.46|7.23|5.48|7.23|5.48|7.2|5.45|0
1726220700000|2024-09-13 09:45:00|7.22|5.47|7.22|5.47|7.23|5.48|7.19|5.44|0
1726221000000|2024-09-13 09:50:00|7.23|5.48|7.24|5.49|7.25|5.5|7.23|5.48|0
1726221300000|2024-09-13 09:55:00|7.25|5.5|7.24|5.49|7.26|5.51|7.23|5.48|0
1726221600000|2024-09-13 10:00:00|7.25|5.5|7.22|5.47|7.26|5.51|7.22|5.47|0
1726221900000|2024-09-13 10:05:00|7.23|5.48|7.21|5.46|7.23|5.48|7.21|5.46|0
1726222200000|2024-09-13 10:10:00|7.22|5.47|7.21|5.46|7.22|5.47|7.2|5.45|0
1726222500000|2024-09-13 10:15:00|7.22|5.47|7.23|5.48|7.23|5.48|7.21|5.46|0
1726222800000|2024-09-13 10:20:00|7.24|5.49|7.32|5.57|7.45|5.7|7.23|5.48|0
1726223100000|2024-09-13 10:25:00|7.31|5.56|7.31|5.56|7.33|5.58|7.31|5.56|0
1726223400000|2024-09-13 10:30:00|7.3|5.55|7.3|5.55|7.32|5.57|7.3|5.55|0
1726223700000|2024-09-13 10:35:00|7.32|5.57|7.34|5.59|7.34|5.59|7.3|5.55|0
1726224000000|2024-09-13 10:40:00|7.33|5.58|7.34|5.59|7.35|5.6|7.33|5.58|0
1726224300000|2024-09-13 10:45:00|7.33|5.58|7.33|5.58|7.34|5.59|7.32|5.57|0
1726224600000|2024-09-13 10:50:00|7.32|5.57|7.3|5.55|7.33|5.58|7.3|5.55|0
1726224900000|2024-09-13 10:55:00|7.31|5.56|7.3|5.55|7.32|5.57|7.3|5.55|0
1726225200000|2024-09-13 11:00:00|7.29|5.54|7.34|5.59|7.35|5.6|7.29|5.54|0
1726225500000|2024-09-13 11:05:00|7.35|5.6|7.35|5.6|7.36|5.61|7.34|5.59|0
1726225800000|2024-09-13 11:10:00|7.36|5.61|7.35|5.6|7.37|5.62|7.35|5.6|0
1726226100000|2024-09-13 11:15:00|7.36|5.61|7.33|5.58|7.37|5.62|7.33|5.58|0
1726226400000|2024-09-13 11:20:00|7.34|5.59|7.33|5.58|7.35|5.6|7.33|5.58|0
1726226700000|2024-09-13 11:25:00|7.34|5.59|7.32|5.57|7.34|5.59|7.32|5.57|0
1726227000000|2024-09-13 11:30:00|7.33|5.58|7.32|5.57|7.34|5.59|7.31|5.56|0
1726227300000|2024-09-13 11:35:00|7.33|5.58|7.38|5.63|7.4|5.65|7.33|5.58|0
1726227600000|2024-09-13 11:40:00|7.39|5.64|7.34|5.59|7.4|5.65|7.34|5.59|0
1726227900000|2024-09-13 11:45:00|7.35|5.6|7.35|5.6|7.36|5.61|7.34|5.59|0
1726228200000|2024-09-13 11:50:00|7.34|5.59|7.34|5.59|7.35|5.6|7.32|5.57|0
1726228500000|2024-09-13 11:55:00|7.35|5.6|7.29|5.54|7.36|5.61|7.25|5.5|0
1726228800000|2024-09-13 12:00:00|7.3|5.55|7.27|5.52|7.3|5.55|7.26|5.51|0
1726229100000|2024-09-13 12:05:00|7.28|5.53|7.29|5.54|7.3|5.55|7.28|5.53|0
1726229400000|2024-09-13 12:10:00|7.28|5.53|7.28|5.53|7.29|5.54|7.27|5.52|0
1726229700000|2024-09-13 12:15:00|7.27|5.52|7.27|5.52|7.27|5.52|7.26|5.51|0
1726230000000|2024-09-13 12:20:00|7.26|5.51|7.27|5.52|7.28|5.53|7.25|5.5|0
1726230300000|2024-09-13 12:25:00|7.28|5.53|7.28|5.53|7.29|5.54|7.27|5.52|0
1726230600000|2024-09-13 12:30:00|7.29|5.54|7.29|5.54|7.3|5.55|7.26|5.51|0
1726230900000|2024-09-13 12:35:00|7.3|5.55|7.34|5.59|7.34|5.59|7.28|5.53|0
1726231200000|2024-09-13 12:40:00|7.35|5.6|7.33|5.58|7.39|5.64|7.32|5.57|0
1726231500000|2024-09-13 12:45:00|7.32|5.57|7.3|5.55|7.33|5.58|7.28|5.53|0
1726231800000|2024-09-13 12:50:00|7.29|5.54|7.27|5.52|7.3|5.55|7.26|5.51|0
1726232100000|2024-09-13 12:55:00|7.26|5.51|7.28|5.53|7.28|5.53|7.24|5.49|0
1726232400000|2024-09-13 13:00:00|7.27|5.52|7.27|5.52|7.29|5.54|7.26|5.51|0
1726232700000|2024-09-13 13:05:00|7.28|5.53|7.25|5.5|7.29|5.54|7.24|5.49|0
1726233000000|2024-09-13 13:10:00|7.26|5.51|7.27|5.52|7.28|5.53|7.25|5.5|0
1726233300000|2024-09-13 13:15:00|7.26|5.51|7.27|5.52|7.29|5.54|7.26|5.51|0
1726233600000|2024-09-13 13:20:00|7.28|5.53|7.29|5.54|7.31|5.56|7.28|5.53|0
1726233900000|2024-09-13 13:25:00|7.3|5.55|7.35|5.6|7.36|5.61|7.26|5.51|0
1726234200000|2024-09-13 13:30:00|7.34|5.59|7.26|5.51|7.38|5.63|7.26|5.51|0
1726234500000|2024-09-13 13:35:00|7.24|5.49|7.35|5.6|7.38|5.63|7.23|5.48|0
1726234800000|2024-09-13 13:40:00|7.36|5.61|7.28|5.53|7.38|5.63|7.28|5.53|0
1726235100000|2024-09-13 13:45:00|7.29|5.54|7.23|5.48|7.31|5.56|7.22|5.47|0
1726235400000|2024-09-13 13:50:00|7.24|5.49|7.25|5.5|7.26|5.51|7.23|5.48|0
1726235700000|2024-09-13 13:55:00|7.26|5.51|7.26|5.51|7.28|5.53|7.23|5.48|0
1726236000000|2024-09-13 14:00:00|7.16|5.41|7.25|5.5|7.4|5.65|7.16|5.41|0
1726236300000|2024-09-13 14:05:00|7.23|5.48|7.22|5.47|7.34|5.59|7.16|5.41|0
1726236600000|2024-09-13 14:10:00|7.21|5.46|7.21|5.46|7.25|5.5|7.15|5.4|0
1726236900000|2024-09-13 14:15:00|7.2|5.45|7.16|5.41|7.2|5.45|7.12|5.37|0
1726237200000|2024-09-13 14:20:00|7.15|5.4|7.06|5.31|7.17|5.42|7.06|5.31|0
1726237500000|2024-09-13 14:25:00|7.05|5.3|7.27|5.52|7.29|5.54|7.04|5.29|0
1726237800000|2024-09-13 14:30:00|7.29|5.54|7.3|5.55|7.4|5.65|7.29|5.54|0
1726238100000|2024-09-13 14:35:00|7.33|5.58|7.19|5.44|7.34|5.59|7.19|5.44|0
1726238400000|2024-09-13 14:40:00|7.18|5.43|7.09|5.34|7.18|5.43|7.06|5.31|0
1726238700000|2024-09-13 14:45:00|7.08|5.33|7.1|5.35|7.13|5.38|7.07|5.32|0
1726239000000|2024-09-13 14:50:00|7.11|5.36|7.19|5.44|7.22|5.47|7.11|5.36|0
1726239300000|2024-09-13 14:55:00|7.18|5.43|7.16|5.41|7.23|5.48|7.14|5.39|0
1726239600000|2024-09-13 15:00:00|7.17|5.42|6.88|5.13|7.38|5.63|6.87|5.12|0
1726239900000|2024-09-13 15:05:00|6.87|5.12|6.91|5.16|6.91|5.16|6.85|5.1|0
1726240200000|2024-09-13 15:10:00|6.92|5.17|6.9|5.15|6.92|5.17|6.87|5.12|0
1726240500000|2024-09-13 15:15:00|6.89|5.14|6.9|5.15|6.91|5.16|6.87|5.12|0
1726240800000|2024-09-13 15:20:00|6.91|5.16|6.85|5.1|6.91|5.16|6.84|5.09|0
1726241100000|2024-09-13 15:25:00|6.86|5.11|6.88|5.13|6.88|5.13|6.84|5.09|0
1726241400000|2024-09-13 15:30:00|6.87|5.12|6.85|5.1|6.88|5.13|6.83|5.08|0
1726241700000|2024-09-13 15:35:00|6.84|5.09|6.86|5.11|6.89|5.14|6.83|5.08|0
1726242000000|2024-09-13 15:40:00|6.85|5.1|6.8|5.05|6.85|5.1|6.79|5.04|0
1726242300000|2024-09-13 15:45:00|6.79|5.04|6.77|5.02|6.79|5.04|6.74|4.99|0
1726242600000|2024-09-13 15:50:00|6.76|5.01|6.76|5.01|6.79|5.04|6.75|5|0
1726242900000|2024-09-13 15:55:00|6.75|5|6.76|5.01|6.77|5.02|6.74|4.99|0
1726243200000|2024-09-13 16:00:00|6.77|5.02|6.76|5.01|6.77|5.02|6.72|4.97|0
1726243500000|2024-09-13 16:05:00|6.77|5.02|6.8|5.05|6.82|5.07|6.75|5|0
1726243800000|2024-09-13 16:10:00|6.81|5.06|6.86|5.11|6.89|5.14|6.79|5.04|0
1726244100000|2024-09-13 16:15:00|6.87|5.12|6.87|5.12|6.9|5.15|6.86|5.11|0
1726244400000|2024-09-13 16:20:00|6.88|5.13|6.9|5.15|6.9|5.15|6.86|5.11|0
1726244700000|2024-09-13 16:25:00|6.89|5.14|6.91|5.16|6.91|5.16|6.88|5.13|0
1726245000000|2024-09-13 16:30:00|6.9|5.15|6.9|5.15|6.91|5.16|6.89|5.14|0
1726245300000|2024-09-13 16:35:00|6.91|5.16|6.91|5.16|6.93|5.18|6.9|5.15|0
1726245600000|2024-09-13 16:40:00|6.9|5.15|6.91|5.16|6.92|5.17|6.88|5.13|0
1726245900000|2024-09-13 16:45:00|6.92|5.17|6.93|5.18|6.94|5.19|6.91|5.16|0
1726246200000|2024-09-13 16:50:00|6.92|5.17|6.82|5.07|6.92|5.17|6.82|5.07|0
1726246500000|2024-09-13 16:55:00|6.83|5.08|6.82|5.07|6.84|5.09|6.81|5.06|0
1726246800000|2024-09-13 17:00:00|6.81|5.06|6.79|5.04|6.82|5.07|6.79|5.04|0
1726247100000|2024-09-13 17:05:00|6.8|5.05|6.78|5.03|6.8|5.05|6.75|5|0
1726247400000|2024-09-13 17:10:00|6.77|5.02|6.77|5.02|6.79|5.04|6.76|5.01|0
1726247700000|2024-09-13 17:15:00|6.76|5.01|6.74|4.99|6.77|5.02|6.74|4.99|0
1726248000000|2024-09-13 17:20:00|6.75|5|6.78|5.03|6.8|5.05|6.74|4.99|0
1726248300000|2024-09-13 17:25:00|6.77|5.02|6.74|4.99|6.78|5.03|6.73|4.98|0
1726248600000|2024-09-13 17:30:00|6.73|4.98|6.76|5.01|6.77|5.02|6.72|4.97|0
1726248900000|2024-09-13 17:35:00|6.75|5|6.7|4.95|6.78|5.03|6.69|4.94|0
1726249200000|2024-09-13 17:40:00|6.71|4.96|6.71|4.96|6.74|4.99|6.7|4.95|0
1726249500000|2024-09-13 17:45:00|6.72|4.97|6.71|4.96|6.72|4.97|6.7|4.95|0
1726249800000|2024-09-13 17:50:00|6.7|4.95|6.71|4.96|6.72|4.97|6.69|4.94|0
1726250100000|2024-09-13 17:55:00|6.72|4.97|6.75|5|6.77|5.02|6.71|4.96|0
1726250400000|2024-09-13 18:00:00|6.76|5.01|6.86|5.11|6.92|5.17|6.75|5|0
1726250700000|2024-09-13 18:05:00|6.87|5.12|6.77|5.02|6.87|5.12|6.75|5|0
1726251000000|2024-09-13 18:10:00|6.78|5.03|6.83|5.08|6.85|5.1|6.77|5.02|0
1726251300000|2024-09-13 18:15:00|6.82|5.07|6.83|5.08|6.86|5.11|6.82|5.07|0
1726251600000|2024-09-13 18:20:00|6.84|5.09|7|5.25|7|5.25|6.83|5.08|0
1726251900000|2024-09-13 18:25:00|6.99|5.24|7.02|5.27|7.04|5.29|6.99|5.24|0
1726252200000|2024-09-13 18:30:00|7.03|5.28|7.03|5.28|7.05|5.3|7.02|5.27|0
1726252500000|2024-09-13 18:35:00|7.02|5.27|7.03|5.28|7.05|5.3|7.01|5.26|0
1726252800000|2024-09-13 18:40:00|7.04|5.29|7.01|5.26|7.04|5.29|6.95|5.2|0
1726253100000|2024-09-13 18:45:00|7|5.25|7.02|5.27|7.02|5.27|6.97|5.22|0
1726253400000|2024-09-13 18:50:00|7.03|5.28|7.03|5.28|7.06|5.31|7.01|5.26|0
1726253700000|2024-09-13 18:55:00|7.04|5.29|7.01|5.26|7.05|5.3|7.01|5.26|0
1726254000000|2024-09-13 19:00:00|7.03|5.28|7.05|5.3|7.07|5.32|7.02|5.27|0
1726254300000|2024-09-13 19:05:00|7.04|5.29|7.03|5.28|7.04|5.29|7.01|5.26|0
1726254600000|2024-09-13 19:10:00|7.02|5.27|7.02|5.27|7.05|5.3|7.01|5.26|0
1726254900000|2024-09-13 19:15:00|7.03|5.28|6.98|5.23|7.03|5.28|6.96|5.21|0
1726255200000|2024-09-13 19:20:00|6.99|5.24|6.96|5.21|7|5.25|6.96|5.21|0
1726255500000|2024-09-13 19:25:00|6.97|5.22|6.96|5.21|7|5.25|6.93|5.18|0
1726255800000|2024-09-13 19:30:00|6.97|5.22|6.95|5.2|6.97|5.22|6.94|5.19|0
1726256100000|2024-09-13 19:35:00|6.96|5.21|6.98|5.23|7.02|5.27|6.95|5.2|0
1726256400000|2024-09-13 19:40:00|6.97|5.22|6.95|5.2|6.98|5.23|6.95|5.2|0
1726256700000|2024-09-13 19:45:00|6.94|5.19|7.22|5.47|7.27|5.52|6.93|5.18|0
1726257000000|2024-09-13 19:50:00|7.23|5.48|7.17|5.42|7.23|5.48|7.17|5.42|0
1726257300000|2024-09-13 19:55:00|7.16|5.41|7.21|5.46|7.22|5.47|7.14|5.39|0
1726257600000|2024-09-13 20:00:00|7.22|5.47|7.65|5.9|7.67|5.92|7.22|5.47|0
1726257900000|2024-09-13 20:05:00|7.64|5.89|7.62|5.87|7.64|5.89|7.61|5.86|0
1726258200000|2024-09-13 20:10:00|7.61|5.86|7.63|5.88|7.66|5.91|7.61|5.86|0
1726446000000|2024-09-16 00:20:00|7.88|6.13|7.89|6.14|7.9|6.15|7.88|6.13|0
1726446300000|2024-09-16 00:25:00|7.9|6.15|7.89|6.14|7.9|6.15|7.89|6.14|0
1726446600000|2024-09-16 00:30:00|7.9|6.15|7.9|6.15|7.91|6.16|7.89|6.14|0
1726446900000|2024-09-16 00:35:00|7.91|6.16|7.9|6.15|7.92|6.17|7.89|6.14|0
1726447200000|2024-09-16 00:40:00|7.89|6.14|7.86|6.11|7.91|6.16|7.86|6.11|0
1726447500000|2024-09-16 00:45:00|7.87|6.12|7.88|6.13|7.91|6.16|7.86|6.11|0
1726447800000|2024-09-16 00:50:00|7.89|6.14|7.91|6.16|7.91|6.16|7.88|6.13|0
1726448100000|2024-09-16 00:55:00|7.9|6.15|7.9|6.15|7.91|6.16|7.89|6.14|0
1726448400000|2024-09-16 01:00:00|7.91|6.16|7.9|6.15|7.91|6.16|7.89|6.14|0
1726448700000|2024-09-16 01:05:00|7.91|6.16|7.91|6.16|7.91|6.16|7.89|6.14|0
1726449000000|2024-09-16 01:10:00|7.9|6.15|7.92|6.17|7.93|6.18|7.9|6.15|0
1726449300000|2024-09-16 01:15:00|7.93|6.18|7.94|6.19|7.96|6.21|7.92|6.17|0
1726449600000|2024-09-16 01:20:00|7.95|6.2|7.93|6.18|7.95|6.2|7.92|6.17|0
1726449900000|2024-09-16 01:25:00|7.92|6.17|7.92|6.17|7.93|6.18|7.91|6.16|0
1726450200000|2024-09-16 01:30:00|7.93|6.18|7.9|6.15|7.93|6.18|7.9|6.15|0
1726450500000|2024-09-16 01:35:00|7.91|6.16|7.9|6.15|7.93|6.18|7.9|6.15|0
1726450800000|2024-09-16 01:40:00|7.91|6.16|7.91|6.16|7.92|6.17|7.89|6.14|0
1726451100000|2024-09-16 01:45:00|7.9|6.15|7.88|6.13|7.91|6.16|7.88|6.13|0
1726451400000|2024-09-16 01:50:00|7.89|6.14|7.87|6.12|7.89|6.14|7.87|6.12|0
1726451700000|2024-09-16 01:55:00|7.88|6.13|7.86|6.11|7.88|6.13|7.86|6.11|0
1726452000000|2024-09-16 02:00:00|7.85|6.1|7.87|6.12|7.87|6.12|7.85|6.1|0
1726452300000|2024-09-16 02:05:00|7.86|6.11|7.87|6.12|7.87|6.12|7.86|6.11|0
1726452600000|2024-09-16 02:10:00|7.88|6.13|7.86|6.11|7.88|6.13|7.86|6.11|0
1726452900000|2024-09-16 02:15:00|7.87|6.12|7.85|6.1|7.87|6.12|7.85|6.1|0
1726453200000|2024-09-16 02:20:00|7.86|6.11|7.84|6.09|7.86|6.11|7.84|6.09|0
1726453500000|2024-09-16 02:25:00|7.85|6.1|7.86|6.11|7.87|6.12|7.85|6.1|0
1726453800000|2024-09-16 02:30:00|7.87|6.12|7.88|6.13|7.88|6.13|7.86|6.11|0
1726454100000|2024-09-16 02:35:00|7.89|6.14|7.87|6.12|7.89|6.14|7.87|6.12|0
1726454400000|2024-09-16 02:40:00|7.86|6.11|7.88|6.13|7.88|6.13|7.86|6.11|0
1726454700000|2024-09-16 02:45:00|7.87|6.12|7.87|6.12|7.87|6.12|7.87|6.12|0
1726455000000|2024-09-16 02:50:00|7.86|6.11|7.86|6.11|7.87|6.12|7.86|6.11|0
1726455300000|2024-09-16 02:55:00|7.87|6.12|7.86|6.11|7.87|6.12|7.86|6.11|0
1726455600000|2024-09-16 03:00:00|7.85|6.1|7.87|6.12|7.87|6.12|7.85|6.1|0
1726455900000|2024-09-16 03:05:00|7.88|6.13|7.87|6.12|7.88|6.13|7.87|6.12|0
1726456200000|2024-09-16 03:10:00|7.86|6.11|7.84|6.09|7.86|6.11|7.83|6.08|0
1726456500000|2024-09-16 03:15:00|7.83|6.08|7.83|6.08|7.85|6.1|7.83|6.08|0
1726456800000|2024-09-16 03:20:00|7.84|6.09|7.85|6.1|7.85|6.1|7.83|6.08|0
1726457100000|2024-09-16 03:25:00|7.84|6.09|7.84|6.09|7.85|6.1|7.83|6.08|0
1726457400000|2024-09-16 03:30:00|7.83|6.08|7.82|6.07|7.84|6.09|7.82|6.07|0
1726457700000|2024-09-16 03:35:00|7.83|6.08|7.84|6.09|7.84|6.09|7.83|6.08|0
1726458000000|2024-09-16 03:40:00|7.83|6.08|7.84|6.09|7.84|6.09|7.83|6.08|0
1726458300000|2024-09-16 03:45:00|7.83|6.08|7.82|6.07|7.84|6.09|7.82|6.07|0
1726458600000|2024-09-16 03:50:00|7.83|6.08|7.83|6.08|7.85|6.1|7.82|6.07|0
1726458900000|2024-09-16 03:55:00|7.82|6.07|7.82|6.07|7.82|6.07|7.82|6.07|0
1726459200000|2024-09-16 04:00:00|7.81|6.06|7.83|6.08|7.83|6.08|7.81|6.06|0
1726459500000|2024-09-16 04:05:00|7.84|6.09|7.83|6.08|7.84|6.09|7.83|6.08|0
1726459800000|2024-09-16 04:10:00|7.82|6.07|7.82|6.07|7.83|6.08|7.82|6.07|0
1726460100000|2024-09-16 04:15:00|7.81|6.06|7.81|6.06|7.82|6.07|7.81|6.06|0
1726460400000|2024-09-16 04:20:00|7.82|6.07|7.81|6.06|7.82|6.07|7.81|6.06|0
1726460700000|2024-09-16 04:25:00|7.82|6.07|7.81|6.06|7.82|6.07|7.81|6.06|0
1726461000000|2024-09-16 04:30:00|7.82|6.07|7.82|6.07|7.82|6.07|7.81|6.06|0
1726461300000|2024-09-16 04:35:00|7.81|6.06|7.82|6.07|7.82|6.07|7.81|6.06|0
1726461600000|2024-09-16 04:40:00|7.81|6.06|7.82|6.07|7.82|6.07|7.81|6.06|0
1726461900000|2024-09-16 04:45:00|7.81|6.06|7.81|6.06|7.82|6.07|7.81|6.06|0
1726462500000|2024-09-16 04:55:00|7.82|6.07|7.82|6.07|7.82|6.07|7.82|6.07|0
1726462800000|2024-09-16 05:00:00|7.81|6.06|7.81|6.06|7.82|6.07|7.81|6.06|0
1726463100000|2024-09-16 05:05:00|7.82|6.07|7.82|6.07|7.82|6.07|7.81|6.06|0
1726463400000|2024-09-16 05:10:00|7.83|6.08|7.83|6.08|7.83|6.08|7.82|6.07|0
1726463700000|2024-09-16 05:15:00|7.82|6.07|7.84|6.09|7.85|6.1|7.82|6.07|0
1726464000000|2024-09-16 05:20:00|7.83|6.08|7.84|6.09|7.84|6.09|7.83|6.08|0
1726464300000|2024-09-16 05:25:00|7.85|6.1|7.84|6.09|7.85|6.1|7.84|6.09|0
1726464600000|2024-09-16 05:30:00|7.85|6.1|7.84|6.09|7.85|6.1|7.84|6.09|0
1726464900000|2024-09-16 05:35:00|7.85|6.1|7.86|6.11|7.86|6.11|7.84|6.09|0
1726465200000|2024-09-16 05:40:00|7.85|6.1|7.85|6.1|7.86|6.11|7.84|6.09|0
1726465500000|2024-09-16 05:45:00|7.84|6.09|7.83|6.08|7.85|6.1|7.83|6.08|0
1726465800000|2024-09-16 05:50:00|7.84|6.09|7.84|6.09|7.84|6.09|7.83|6.08|0
1726466100000|2024-09-16 05:55:00|7.83|6.08|7.83|6.08|7.84|6.09|7.82|6.07|0
1726466400000|2024-09-16 06:00:00|7.84|6.09|7.86|6.11|7.86|6.11|7.84|6.09|0
1726466700000|2024-09-16 06:05:00|7.85|6.1|7.86|6.11|7.88|6.13|7.85|6.1|0
1726467000000|2024-09-16 06:10:00|7.87|6.12|7.89|6.14|7.9|6.15|7.87|6.12|0
1726467300000|2024-09-16 06:15:00|7.9|6.15|7.91|6.16|7.91|6.16|7.9|6.15|0
1726467600000|2024-09-16 06:20:00|7.9|6.15|7.91|6.16|7.92|6.17|7.9|6.15|0
1726467900000|2024-09-16 06:25:00|7.9|6.15|7.91|6.16|7.91|6.16|7.9|6.15|0
1726468200000|2024-09-16 06:30:00|7.9|6.15|7.9|6.15|7.91|6.16|7.9|6.15|0
1726468500000|2024-09-16 06:35:00|7.92|6.17|7.9|6.15|7.92|6.17|7.9|6.15|0
1726468800000|2024-09-16 06:40:00|7.89|6.14|7.91|6.16|7.91|6.16|7.89|6.14|0
1726469100000|2024-09-16 06:45:00|7.9|6.15|7.89|6.14|7.91|6.16|7.89|6.14|0
1726469400000|2024-09-16 06:50:00|7.9|6.15|7.9|6.15|7.9|6.15|7.88|6.13|0
1726470000000|2024-09-16 07:00:00|7.91|6.16|7.91|6.16|7.91|6.16|7.9|6.15|0
1726470300000|2024-09-16 07:05:00|7.9|6.15|7.89|6.14|7.91|6.16|7.87|6.12|0
1726470600000|2024-09-16 07:10:00|7.88|6.13|7.88|6.13|7.9|6.15|7.87|6.12|0
1726470900000|2024-09-16 07:15:00|7.89|6.14|7.9|6.15|7.9|6.15|7.89|6.14|0
1726471200000|2024-09-16 07:20:00|7.89|6.14|7.88|6.13|7.9|6.15|7.87|6.12|0
1726471500000|2024-09-16 07:25:00|7.89|6.14|7.9|6.15|7.9|6.15|7.88|6.13|0
1726471800000|2024-09-16 07:30:00|7.89|6.14|7.88|6.13|7.9|6.15|7.88|6.13|0
1726472100000|2024-09-16 07:35:00|7.89|6.14|7.88|6.13|7.9|6.15|7.87|6.12|0
1726472400000|2024-09-16 07:40:00|7.87|6.12|7.86|6.11|7.88|6.13|7.86|6.11|0
1726472700000|2024-09-16 07:45:00|7.85|6.1|7.84|6.09|7.86|6.11|7.84|6.09|0
1726473000000|2024-09-16 07:50:00|7.85|6.1|7.81|6.06|7.85|6.1|7.81|6.06|0
1726473300000|2024-09-16 07:55:00|7.82|6.07|7.79|6.04|7.82|6.07|7.79|6.04|0
1726473600000|2024-09-16 08:00:00|7.8|6.05|7.74|5.99|7.82|6.07|7.74|5.99|0
1726473900000|2024-09-16 08:05:00|7.75|6|7.76|6.01|7.77|6.02|7.74|5.99|0
1726474200000|2024-09-16 08:10:00|7.75|6|7.76|6.01|7.77|6.02|7.75|6|0
1726474500000|2024-09-16 08:15:00|7.77|6.02|7.76|6.01|7.77|6.02|7.75|6|0
1726474800000|2024-09-16 08:20:00|7.75|6|7.73|5.98|7.76|6.01|7.73|5.98|0
1726475100000|2024-09-16 08:25:00|7.74|5.99|7.74|5.99|7.75|6|7.72|5.97|0
1726475400000|2024-09-16 08:30:00|7.73|5.98|7.76|6.01|7.76|6.01|7.73|5.98|0
1726475700000|2024-09-16 08:35:00|7.77|6.02|7.77|6.02|7.78|6.03|7.76|6.01|0
1726476000000|2024-09-16 08:40:00|7.76|6.01|7.75|6|7.76|6.01|7.75|6|0
1726476300000|2024-09-16 08:45:00|7.76|6.01|7.77|6.02|7.77|6.02|7.75|6|0
1726476600000|2024-09-16 08:50:00|7.76|6.01|7.75|6|7.77|6.02|7.74|5.99|0
1726476900000|2024-09-16 08:55:00|7.74|5.99|7.74|5.99|7.75|6|7.73|5.98|0
1726477200000|2024-09-16 09:00:00|7.75|6|7.73|5.98|7.75|6|7.73|5.98|0
1726477500000|2024-09-16 09:05:00|7.74|5.99|7.73|5.98|7.75|6|7.73|5.98|0
1726477800000|2024-09-16 09:10:00|7.72|5.97|7.7|5.95|7.73|5.98|7.7|5.95|0
1726478100000|2024-09-16 09:15:00|7.71|5.96|7.71|5.96|7.72|5.97|7.7|5.95|0
1726478400000|2024-09-16 09:20:00|7.72|5.97|7.73|5.98|7.73|5.98|7.71|5.96|0
1726478700000|2024-09-16 09:25:00|7.72|5.97|7.72|5.97|7.73|5.98|7.71|5.96|0
1726479000000|2024-09-16 09:30:00|7.71|5.96|7.71|5.96|7.72|5.97|7.71|5.96|0
1726479300000|2024-09-16 09:35:00|7.72|5.97|7.72|5.97|7.72|5.97|7.71|5.96|0
1726479600000|2024-09-16 09:40:00|7.73|5.98|7.74|5.99|7.74|5.99|7.73|5.98|0
1726479900000|2024-09-16 09:45:00|7.75|6|7.75|6|7.76|6.01|7.73|5.98|0
1726480200000|2024-09-16 09:50:00|7.76|6.01|7.76|6.01|7.76|6.01|7.74|5.99|0
1726480500000|2024-09-16 09:55:00|7.75|6|7.76|6.01|7.77|6.02|7.74|5.99|0
1726480800000|2024-09-16 10:00:00|7.77|6.02|7.79|6.04|7.8|6.05|7.76|6.01|0
1726481100000|2024-09-16 10:05:00|7.8|6.05|7.81|6.06|7.82|6.07|7.78|6.03|0
1726481400000|2024-09-16 10:10:00|7.8|6.05|7.8|6.05|7.85|6.1|7.79|6.04|0
1726481700000|2024-09-16 10:15:00|7.79|6.04|7.78|6.03|7.79|6.04|7.77|6.02|0
1726482000000|2024-09-16 10:20:00|7.79|6.04|7.81|6.06|7.81|6.06|7.78|6.03|0
1726482300000|2024-09-16 10:25:00|7.82|6.07|7.84|6.09|7.85|6.1|7.81|6.06|0
1726482600000|2024-09-16 10:30:00|7.83|6.08|7.84|6.09|7.84|6.09|7.82|6.07|0
1726482900000|2024-09-16 10:35:00|7.83|6.08|7.85|6.1|7.85|6.1|7.83|6.08|0
1726483200000|2024-09-16 10:40:00|7.84|6.09|7.81|6.06|7.85|6.1|7.81|6.06|0
1726483500000|2024-09-16 10:45:00|7.8|6.05|7.78|6.03|7.8|6.05|7.78|6.03|0
1726483800000|2024-09-16 10:50:00|7.79|6.04|7.77|6.02|7.79|6.04|7.77|6.02|0
1726484100000|2024-09-16 10:55:00|7.78|6.03|7.77|6.02|7.79|6.04|7.77|6.02|0
1726484400000|2024-09-16 11:00:00|7.78|6.03|7.79|6.04|7.8|6.05|7.77|6.02|0
1726484700000|2024-09-16 11:05:00|7.78|6.03|7.8|6.05|7.82|6.07|7.78|6.03|0
1726485000000|2024-09-16 11:10:00|7.81|6.06|7.8|6.05|7.81|6.06|7.79|6.04|0
1726485300000|2024-09-16 11:15:00|7.81|6.06|7.83|6.08|7.83|6.08|7.81|6.06|0
1726485600000|2024-09-16 11:20:00|7.82|6.07|7.86|6.11|7.86|6.11|7.81|6.06|0
1726485900000|2024-09-16 11:25:00|7.85|6.1|7.84|6.09|7.87|6.12|7.84|6.09|0
1726486200000|2024-09-16 11:30:00|7.85|6.1|7.84|6.09|7.86|6.11|7.83|6.08|0
1726486500000|2024-09-16 11:35:00|7.85|6.1|7.84|6.09|7.85|6.1|7.83|6.08|0
1726486800000|2024-09-16 11:40:00|7.83|6.08|7.84|6.09|7.85|6.1|7.82|6.07|0
1726487100000|2024-09-16 11:45:00|7.85|6.1|7.82|6.07|7.85|6.1|7.8|6.05|0
1726487400000|2024-09-16 11:50:00|7.81|6.06|7.83|6.08|7.84|6.09|7.81|6.06|0
1726487700000|2024-09-16 11:55:00|7.84|6.09|7.83|6.08|7.86|6.11|7.82|6.07|0
1726488000000|2024-09-16 12:00:00|7.84|6.09|7.86|6.11|7.86|6.11|7.82|6.07|0
1726488300000|2024-09-16 12:05:00|7.87|6.12|7.82|6.07|7.88|6.13|7.81|6.06|0
1726488600000|2024-09-16 12:10:00|7.81|6.06|7.84|6.09|7.84|6.09|7.8|6.05|0
1726488900000|2024-09-16 12:15:00|7.83|6.08|7.87|6.12|7.87|6.12|7.83|6.08|0
1726489200000|2024-09-16 12:20:00|7.86|6.11|7.87|6.12|7.87|6.12|7.86|6.11|0
1726489500000|2024-09-16 12:25:00|7.86|6.11|7.85|6.1|7.87|6.12|7.85|6.1|0
1726489800000|2024-09-16 12:30:00|7.86|6.11|7.86|6.11|7.87|6.12|7.83|6.08|0
1726490100000|2024-09-16 12:35:00|7.87|6.12|7.82|6.07|7.87|6.12|7.81|6.06|0
1726490400000|2024-09-16 12:40:00|7.83|6.08|7.86|6.11|7.87|6.12|7.82|6.07|0
1726490700000|2024-09-16 12:45:00|7.85|6.1|7.87|6.12|7.88|6.13|7.85|6.1|0
1726491000000|2024-09-16 12:50:00|7.86|6.11|7.88|6.13|7.88|6.13|7.86|6.11|0
1726491300000|2024-09-16 12:55:00|7.87|6.12|7.85|6.1|7.87|6.12|7.84|6.09|0
1726491600000|2024-09-16 13:00:00|7.86|6.11|7.85|6.1|7.86|6.11|7.83|6.08|0
1726491900000|2024-09-16 13:05:00|7.86|6.11|7.85|6.1|7.86|6.11|7.83|6.08|0
1726492200000|2024-09-16 13:10:00|7.84|6.09|7.84|6.09|7.87|6.12|7.83|6.08|0
1726492500000|2024-09-16 13:15:00|7.85|6.1|7.85|6.1|7.86|6.11|7.84|6.09|0
1726492800000|2024-09-16 13:20:00|7.86|6.11|7.86|6.11|7.86|6.11|7.85|6.1|0
1726493100000|2024-09-16 13:25:00|7.85|6.1|7.82|6.07|7.85|6.1|7.8|6.05|0
1726493400000|2024-09-16 13:30:00|7.81|6.06|7.9|6.15|7.9|6.15|7.75|6|0
1726493700000|2024-09-16 13:35:00|7.92|6.17|7.93|6.18|7.95|6.2|7.9|6.15|0
1726494000000|2024-09-16 13:40:00|7.94|6.19|7.82|6.07|7.94|6.19|7.72|5.97|0
1726494300000|2024-09-16 13:45:00|7.81|6.06|7.7|5.95|7.84|6.09|7.7|5.95|0
1726494600000|2024-09-16 13:50:00|7.69|5.94|7.83|6.08|7.89|6.14|7.59|5.84|0
1726494900000|2024-09-16 13:55:00|7.82|6.07|7.87|6.12|7.89|6.14|7.81|6.06|0
1726495200000|2024-09-16 14:00:00|7.86|6.11|7.9|6.15|7.98|6.23|7.82|6.07|0
1726495500000|2024-09-16 14:05:00|7.88|6.13|7.88|6.13|7.9|6.15|7.84|6.09|0
1726495800000|2024-09-16 14:10:00|7.89|6.14|7.86|6.11|7.91|6.16|7.85|6.1|0
1726496100000|2024-09-16 14:15:00|7.85|6.1|7.86|6.11|7.87|6.12|7.83|6.08|0
1726496400000|2024-09-16 14:20:00|7.87|6.12|7.95|6.2|7.97|6.22|7.86|6.11|0
1726496700000|2024-09-16 14:25:00|7.96|6.21|8.03|6.28|8.08|6.33|7.95|6.2|0
1726497000000|2024-09-16 14:30:00|8.02|6.27|8.07|6.32|8.13|6.38|7.84|6.09|0
1726497300000|2024-09-16 14:35:00|8.08|6.33|7.97|6.22|8.08|6.33|7.93|6.18|0
1726497600000|2024-09-16 14:40:00|7.96|6.21|7.91|6.16|7.97|6.22|7.9|6.15|0
1726497900000|2024-09-16 14:45:00|7.9|6.15|7.92|6.17|8.03|6.28|7.9|6.15|0
1726498200000|2024-09-16 14:50:00|7.93|6.18|7.96|6.21|8|6.25|7.88|6.13|0
1726498500000|2024-09-16 14:55:00|7.97|6.22|7.98|6.23|8|6.25|7.94|6.19|0
1726498800000|2024-09-16 15:00:00|7.99|6.24|8.32|6.57|8.36|6.61|7.9|6.15|0
1726499100000|2024-09-16 15:05:00|8.31|6.56|8.23|6.48|8.32|6.57|8.21|6.46|0
1726499400000|2024-09-16 15:10:00|8.24|6.49|8.21|6.46|8.24|6.49|8.18|6.43|0
1726499700000|2024-09-16 15:15:00|8.22|6.47|8.19|6.44|8.23|6.48|8.18|6.43|0
1726500000000|2024-09-16 15:20:00|8.2|6.45|8.16|6.41|8.23|6.48|8.16|6.41|0
1726500300000|2024-09-16 15:25:00|8.15|6.4|8.25|6.5|8.25|6.5|8.14|6.39|0
1726500600000|2024-09-16 15:30:00|8.24|6.49|8.19|6.44|8.24|6.49|8.18|6.43|0
1726500900000|2024-09-16 15:35:00|8.18|6.43|8.24|6.49|8.27|6.52|8.18|6.43|0
1726501200000|2024-09-16 15:40:00|8.25|6.5|8.27|6.52|8.27|6.52|8.24|6.49|0
1726501500000|2024-09-16 15:45:00|8.28|6.53|8.24|6.49|8.3|6.55|8.24|6.49|0
1726501800000|2024-09-16 15:50:00|8.25|6.5|8.16|6.41|8.28|6.53|8.16|6.41|0
1726502100000|2024-09-16 15:55:00|8.15|6.4|8.18|6.43|8.2|6.45|8.15|6.4|0
1726502400000|2024-09-16 16:00:00|8.17|6.42|8.39|6.64|8.39|6.64|8.16|6.41|0
1726502700000|2024-09-16 16:05:00|8.4|6.65|8.34|6.59|8.41|6.66|8.33|6.58|0
1726503000000|2024-09-16 16:10:00|8.33|6.58|8.22|6.47|8.43|6.68|8.2|6.45|0
1726503300000|2024-09-16 16:15:00|8.23|6.48|8.26|6.51|8.27|6.52|8.2|6.45|0
1726503600000|2024-09-16 16:20:00|8.27|6.52|8.26|6.51|8.3|6.55|8.24|6.49|0
1726503900000|2024-09-16 16:25:00|8.25|6.5|8.13|6.38|8.25|6.5|8.12|6.37|0
1726504200000|2024-09-16 16:30:00|8.12|6.37|8.16|6.41|8.22|6.47|8.12|6.37|0
1726504500000|2024-09-16 16:35:00|8.17|6.42|8.16|6.41|8.18|6.43|8.13|6.38|0
1726504800000|2024-09-16 16:40:00|8.15|6.4|8.16|6.41|8.18|6.43|8.14|6.39|0
1726505100000|2024-09-16 16:45:00|8.17|6.42|8.14|6.39|8.19|6.44|8.14|6.39|0
1726505400000|2024-09-16 16:50:00|8.13|6.38|8.12|6.37|8.15|6.4|8.11|6.36|0
1726505700000|2024-09-16 16:55:00|8.13|6.38|8.1|6.35|8.13|6.38|8.09|6.34|0
1726506000000|2024-09-16 17:00:00|8.11|6.36|8.11|6.36|8.12|6.37|8.09|6.34|0
1726506300000|2024-09-16 17:05:00|8.1|6.35|8.1|6.35|8.12|6.37|8.09|6.34|0
1726506600000|2024-09-16 17:10:00|8.09|6.34|8.1|6.35|8.11|6.36|8.08|6.33|0
1726506900000|2024-09-16 17:15:00|8.09|6.34|8.09|6.34|8.11|6.36|8.07|6.32|0
1726507200000|2024-09-16 17:20:00|8.1|6.35|8.08|6.33|8.12|6.37|8.07|6.32|0
1726507500000|2024-09-16 17:25:00|8.07|6.32|8.06|6.31|8.15|6.4|8.04|6.29|0
1726507800000|2024-09-16 17:30:00|8.05|6.3|8.06|6.31|8.08|6.33|8.05|6.3|0
1726508100000|2024-09-16 17:35:00|8.05|6.3|7.97|6.22|8.06|6.31|7.96|6.21|0
1726508400000|2024-09-16 17:40:00|7.98|6.23|7.98|6.23|8.02|6.27|7.96|6.21|0
1726508700000|2024-09-16 17:45:00|7.97|6.22|7.98|6.23|7.98|6.23|7.96|6.21|0
1726509000000|2024-09-16 17:50:00|7.97|6.22|7.96|6.21|7.98|6.23|7.94|6.19|0
1726509300000|2024-09-16 17:55:00|7.97|6.22|7.93|6.18|7.97|6.22|7.93|6.18|0
1726509600000|2024-09-16 18:00:00|7.94|6.19|7.98|6.23|7.98|6.23|7.93|6.18|0
1726509900000|2024-09-16 18:05:00|7.99|6.24|7.96|6.21|8|6.25|7.96|6.21|0
1726510200000|2024-09-16 18:10:00|7.95|6.2|7.94|6.19|7.96|6.21|7.92|6.17|0
1726510500000|2024-09-16 18:15:00|7.95|6.2|7.97|6.22|7.98|6.23|7.93|6.18|0
1726510800000|2024-09-16 18:20:00|7.96|6.21|7.95|6.2|7.98|6.23|7.92|6.17|0
1726511100000|2024-09-16 18:25:00|7.94|6.19|7.92|6.17|7.95|6.2|7.92|6.17|0
1726511400000|2024-09-16 18:30:00|7.91|6.16|7.92|6.17|7.94|6.19|7.91|6.16|0
1726511700000|2024-09-16 18:35:00|7.91|6.16|8.12|6.37|8.22|6.47|7.9|6.15|0
1726512000000|2024-09-16 18:40:00|8.13|6.38|8.17|6.42|8.2|6.45|8.13|6.38|0
1726512300000|2024-09-16 18:45:00|8.18|6.43|8.15|6.4|8.22|6.47|8.14|6.39|0
1726512600000|2024-09-16 18:50:00|8.14|6.39|8.18|6.43|8.19|6.44|8.14|6.39|0
1726512900000|2024-09-16 18:55:00|8.17|6.42|8.08|6.33|8.19|6.44|8.08|6.33|0
1726513200000|2024-09-16 19:00:00|8.09|6.34|8.13|6.38|8.13|6.38|8.08|6.33|0
1726513500000|2024-09-16 19:05:00|8.12|6.37|8.11|6.36|8.14|6.39|8.09|6.34|0
1726513800000|2024-09-16 19:10:00|8.1|6.35|8.17|6.42|8.18|6.43|8.1|6.35|0
1726514100000|2024-09-16 19:15:00|8.18|6.43|8.15|6.4|8.19|6.44|8.14|6.39|0
1726514400000|2024-09-16 19:20:00|8.16|6.41|8.18|6.43|8.19|6.44|8.16|6.41|0
1726514700000|2024-09-16 19:25:00|8.17|6.42|8.14|6.39|8.18|6.43|8.14|6.39|0
1726515000000|2024-09-16 19:30:00|8.15|6.4|8.1|6.35|8.15|6.4|8.08|6.33|0
1726515300000|2024-09-16 19:35:00|8.11|6.36|8.09|6.34|8.16|6.41|8.08|6.33|0
1726515600000|2024-09-16 19:40:00|8.08|6.33|8.08|6.33|8.1|6.35|8.06|6.31|0
1726515900000|2024-09-16 19:45:00|8.07|6.32|8.08|6.33|8.09|6.34|8.06|6.31|0
1726516200000|2024-09-16 19:50:00|8.09|6.34|8.03|6.28|8.1|6.35|8.03|6.28|0
1726516500000|2024-09-16 19:55:00|8.04|6.29|8.05|6.3|8.09|6.34|8|6.25|0
1726516800000|2024-09-16 20:00:00|8.04|6.29|8.09|6.34|8.1|6.35|8.04|6.29|0
1726517100000|2024-09-16 20:05:00|8.1|6.35|8.08|6.33|8.1|6.35|8.07|6.32|0
1726517400000|2024-09-16 20:10:00|8.09|6.34|8.1|6.35|8.11|6.36|8.09|6.34|0
1726517700000|2024-09-16 20:15:00|8.23|6.23|8.22|6.22|8.23|6.23|8.21|6.21|0
1726518000000|2024-09-16 20:20:00|8.21|6.21|8.19|6.19|8.21|6.21|8.19|6.19|0
1726518300000|2024-09-16 20:25:00|8.2|6.2|8.2|6.2|8.21|6.21|8.19|6.19|0
1726518600000|2024-09-16 20:30:00|8.21|6.21|8.22|6.22|8.23|6.23|8.2|6.2|0
1726518900000|2024-09-16 20:35:00|8.21|6.21|8.21|6.21|8.22|6.22|8.21|6.21|0
1726519200000|2024-09-16 20:40:00|8.22|6.22|8.22|6.22|8.23|6.23|8.22|6.22|0
1726519500000|2024-09-16 20:45:00|8.23|6.23|8.23|6.23|8.23|6.23|8.21|6.21|0
1726519800000|2024-09-16 20:50:00|8.24|6.24|8.24|6.24|8.24|6.24|8.23|6.23|0
1726520100000|2024-09-16 20:55:00|8.25|6.25|8.24|6.24|8.25|6.25|8.23|6.23|0
1726520400000|2024-09-16 21:00:00|8.23|6.23|8.25|6.25|8.26|6.26|8.23|6.23|0
1726520700000|2024-09-16 21:05:00|8.26|6.26|8.25|6.25|8.26|6.26|8.25|6.25|0
1726521300000|2024-09-16 21:15:00|8.24|6.24|8.25|6.25|8.25|6.25|8.24|6.24|0
1726521900000|2024-09-16 21:25:00|8.26|6.26|8.26|6.26|8.26|6.26|8.26|6.26|0
1726522200000|2024-09-16 21:30:00|8.25|6.25|8.25|6.25|8.26|6.26|8.25|6.25|0
1726522500000|2024-09-16 21:35:00|8.26|6.26|8.25|6.25|8.26|6.26|8.25|6.25|0
1726522800000|2024-09-16 21:40:00|8.26|6.26|8.25|6.25|8.26|6.26|8.25|6.25|0
1726523100000|2024-09-16 21:45:00|8.24|6.24|8.24|6.24|8.25|6.25|8.24|6.24|0
1726523400000|2024-09-16 21:50:00|8.26|6.26|8.26|6.26|8.26|6.26|8.25|6.25|0
1726523700000|2024-09-16 21:55:00|8.25|6.25|8.25|6.25|8.25|6.25|8.23|6.23|0
1726524000000|2024-09-16 22:00:00|8.22|6.22|8.22|6.22|8.22|6.22|8.2|6.2|0
1726524300000|2024-09-16 22:05:00|8.21|6.21|8.19|6.19|8.22|6.22|8.18|6.18|0
1726524600000|2024-09-16 22:10:00|8.18|6.18|8.18|6.18|8.19|6.19|8.18|6.18|0
1726524900000|2024-09-16 22:15:00|8.19|6.19|8.15|6.15|8.19|6.19|8.14|6.14|0
1726525200000|2024-09-16 22:20:00|8.16|6.16|8.14|6.14|8.16|6.16|8.14|6.14|0
1726525500000|2024-09-16 22:25:00|8.13|6.13|8.16|6.16|8.17|6.17|8.13|6.13|0
1726525800000|2024-09-16 22:30:00|8.15|6.15|8.15|6.15|8.15|6.15|8.14|6.14|0
1726526100000|2024-09-16 22:35:00|8.14|6.14|8.13|6.13|8.15|6.15|8.13|6.13|0
1726526400000|2024-09-16 22:40:00|8.14|6.14|8.14|6.14|8.15|6.15|8.14|6.14|0
1726526700000|2024-09-16 22:45:00|8.15|6.15|8.15|6.15|8.16|6.16|8.15|6.15|0
1726527000000|2024-09-16 22:50:00|8.16|6.16|8.14|6.14|8.16|6.16|8.13|6.13|0
1726527300000|2024-09-16 22:55:00|8.15|6.15|8.16|6.16|8.17|6.17|8.15|6.15|0
1726527600000|2024-09-16 23:00:00|8.15|6.15|8.15|6.15|8.16|6.16|8.13|6.13|0
1726527900000|2024-09-16 23:05:00|8.16|6.16|8.17|6.17|8.17|6.17|8.16|6.16|0
1726528200000|2024-09-16 23:10:00|8.18|6.18|8.2|6.2|8.21|6.21|8.18|6.18|0
1726528500000|2024-09-16 23:15:00|8.19|6.19|8.18|6.18|8.2|6.2|8.17|6.17|0
1726528800000|2024-09-16 23:20:00|8.19|6.19|8.17|6.17|8.19|6.19|8.17|6.17|0
1726529100000|2024-09-16 23:25:00|8.18|6.18|8.16|6.16|8.18|6.18|8.14|6.14|0
1726529400000|2024-09-16 23:30:00|8.15|6.15|8.18|6.18|8.18|6.18|8.15|6.15|0
1726529700000|2024-09-16 23:35:00|8.19|6.19|8.18|6.18|8.19|6.19|8.18|6.18|0
1726530000000|2024-09-16 23:40:00|8.17|6.17|8.18|6.18|8.18|6.18|8.17|6.17|0
1726530300000|2024-09-16 23:45:00|8.17|6.17|8.18|6.18|8.18|6.18|8.17|6.17|0
1726530600000|2024-09-16 23:50:00|8.17|6.17|8.18|6.18|8.18|6.18|8.17|6.17|0
1726530900000|2024-09-16 23:55:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1726531200000|2024-09-17 00:00:00|8.2|6.2|8.18|6.18|8.2|6.2|8.15|6.15|0
1726531500000|2024-09-17 00:05:00|8.19|6.19|8.19|6.19|8.2|6.2|8.18|6.18|0
1726531800000|2024-09-17 00:10:00|8.18|6.18|8.2|6.2|8.2|6.2|8.18|6.18|0
1726532100000|2024-09-17 00:15:00|8.08|6.33|8.06|6.31|8.08|6.33|8.06|6.31|0
1726532400000|2024-09-17 00:20:00|8.07|6.32|8.07|6.32|8.07|6.32|8.05|6.3|0
1726532700000|2024-09-17 00:25:00|8.06|6.31|8.09|6.34|8.09|6.34|8.06|6.31|0
1726533000000|2024-09-17 00:30:00|8.08|6.33|8.09|6.34|8.11|6.36|8.08|6.33|0
1726533300000|2024-09-17 00:35:00|8.1|6.35|8.1|6.35|8.11|6.36|8.09|6.34|0
1726533600000|2024-09-17 00:40:00|8.11|6.36|8.11|6.36|8.12|6.37|8.09|6.34|0
1726533900000|2024-09-17 00:45:00|8.12|6.37|8.11|6.36|8.12|6.37|8.1|6.35|0
1726534200000|2024-09-17 00:50:00|8.1|6.35|8.11|6.36|8.11|6.36|8.09|6.34|0
1726534500000|2024-09-17 00:55:00|8.1|6.35|8.11|6.36|8.11|6.36|8.1|6.35|0
1726534800000|2024-09-17 01:00:00|8.12|6.37|8.09|6.34|8.12|6.37|8.09|6.34|0
1726535100000|2024-09-17 01:05:00|8.1|6.35|8.1|6.35|8.11|6.36|8.1|6.35|0
1726535400000|2024-09-17 01:10:00|8.09|6.34|8.1|6.35|8.11|6.36|8.09|6.34|0
1726535700000|2024-09-17 01:15:00|8.11|6.36|8.12|6.37|8.12|6.37|8.09|6.34|0
1726536000000|2024-09-17 01:20:00|8.13|6.38|8.13|6.38|8.14|6.39|8.12|6.37|0
1726536300000|2024-09-17 01:25:00|8.14|6.39|8.14|6.39|8.14|6.39|8.13|6.38|0
1726536600000|2024-09-17 01:30:00|8.13|6.38|8.1|6.35|8.13|6.38|8.1|6.35|0
1726536900000|2024-09-17 01:35:00|8.11|6.36|8.1|6.35|8.12|6.37|8.1|6.35|0
1726537200000|2024-09-17 01:40:00|8.11|6.36|8.07|6.32|8.11|6.36|8.07|6.32|0
1726537500000|2024-09-17 01:45:00|8.08|6.33|8.09|6.34|8.1|6.35|8.08|6.33|0
1726537800000|2024-09-17 01:50:00|8.08|6.33|8.1|6.35|8.11|6.36|8.08|6.33|0
1726538100000|2024-09-17 01:55:00|8.09|6.34|8.07|6.32|8.09|6.34|8.07|6.32|0
1726538400000|2024-09-17 02:00:00|8.08|6.33|8.08|6.33|8.08|6.33|8.07|6.32|0
1726538700000|2024-09-17 02:05:00|8.07|6.32|8.09|6.34|8.09|6.34|8.07|6.32|0
1726539000000|2024-09-17 02:10:00|8.1|6.35|8.09|6.34|8.1|6.35|8.08|6.33|0
1726539300000|2024-09-17 02:15:00|8.08|6.33|8.08|6.33|8.1|6.35|8.08|6.33|0
1726539600000|2024-09-17 02:20:00|8.09|6.34|8.1|6.35|8.1|6.35|8.08|6.33|0
1726539900000|2024-09-17 02:25:00|8.09|6.34|8.09|6.34|8.09|6.34|8.08|6.33|0
1726540200000|2024-09-17 02:30:00|8.1|6.35|8.1|6.35|8.1|6.35|8.09|6.34|0
1726540500000|2024-09-17 02:35:00|8.11|6.36|8.1|6.35|8.11|6.36|8.09|6.34|0
1726540800000|2024-09-17 02:40:00|8.09|6.34|8.08|6.33|8.1|6.35|8.08|6.33|0
1726541100000|2024-09-17 02:45:00|8.09|6.34|8.08|6.33|8.09|6.34|8.08|6.33|0
1726541400000|2024-09-17 02:50:00|8.07|6.32|8.06|6.31|8.07|6.32|8.06|6.31|0
1726541700000|2024-09-17 02:55:00|8.07|6.32|8.06|6.31|8.07|6.32|8.05|6.3|0
1726542000000|2024-09-17 03:00:00|8.05|6.3|8.06|6.31|8.07|6.32|8.05|6.3|0
1726542300000|2024-09-17 03:05:00|8.07|6.32|8.05|6.3|8.07|6.32|8.05|6.3|0
1726542600000|2024-09-17 03:10:00|8.06|6.31|8.08|6.33|8.08|6.33|8.06|6.31|0
1726542900000|2024-09-17 03:15:00|8.07|6.32|8.13|6.38|8.13|6.38|7.95|6.2|0
1726543500000|2024-09-17 03:25:00|8.12|6.37|8.12|6.37|8.13|6.38|8.12|6.37|0
1726543800000|2024-09-17 03:30:00|8.11|6.36|8.08|6.33|8.11|6.36|8.08|6.33|0
1726544100000|2024-09-17 03:35:00|8.09|6.34|8.11|6.36|8.11|6.36|8.09|6.34|0
1726544400000|2024-09-17 03:40:00|8.1|6.35|8.1|6.35|8.13|6.38|8.09|6.34|0
1726544700000|2024-09-17 03:45:00|8.09|6.34|8.1|6.35|8.11|6.36|8.09|6.34|0
1726545000000|2024-09-17 03:50:00|8.09|6.34|8.1|6.35|8.1|6.35|8.09|6.34|0
1726545300000|2024-09-17 03:55:00|8.11|6.36|8.09|6.34|8.11|6.36|8.09|6.34|0
1726545600000|2024-09-17 04:00:00|8.1|6.35|8.1|6.35|8.11|6.36|8.09|6.34|0
1726545900000|2024-09-17 04:05:00|8.09|6.34|8.09|6.34|8.1|6.35|8.08|6.33|0
1726546200000|2024-09-17 04:10:00|8.08|6.33|8.07|6.32|8.08|6.33|8.07|6.32|0
1726546500000|2024-09-17 04:15:00|8.08|6.33|8.08|6.33|8.08|6.33|8.07|6.32|0
1726546800000|2024-09-17 04:20:00|8.09|6.34|8.08|6.33|8.09|6.34|8.07|6.32|0
1726547100000|2024-09-17 04:25:00|8.07|6.32|8.07|6.32|8.08|6.33|8.07|6.32|0
1726547700000|2024-09-17 04:35:00|8.06|6.31|8.06|6.31|8.07|6.32|8.05|6.3|0
1726548000000|2024-09-17 04:40:00|8.07|6.32|8.05|6.3|8.07|6.32|8.05|6.3|0
1726548300000|2024-09-17 04:45:00|8.04|6.29|8.03|6.28|8.04|6.29|8.03|6.28|0
1726548600000|2024-09-17 04:50:00|8.04|6.29|8.04|6.29|8.04|6.29|8.03|6.28|0
1726548900000|2024-09-17 04:55:00|8.03|6.28|8.02|6.27|8.03|6.28|8.02|6.27|0
1726549200000|2024-09-17 05:00:00|8.01|6.26|8.01|6.26|8.01|6.26|8|6.25|0
1726549500000|2024-09-17 05:05:00|8|6.25|8|6.25|8.01|6.26|8|6.25|0
1726549800000|2024-09-17 05:10:00|8.01|6.26|8|6.25|8.01|6.26|8|6.25|0
1726550100000|2024-09-17 05:15:00|7.99|6.24|8|6.25|8|6.25|7.99|6.24|0
1726550400000|2024-09-17 05:20:00|7.99|6.24|7.99|6.24|8|6.25|7.99|6.24|0
1726550700000|2024-09-17 05:25:00|7.98|6.23|8|6.25|8|6.25|7.98|6.23|0
1726551000000|2024-09-17 05:30:00|7.99|6.24|9.33|7.58|9.33|7.58|7.98|6.23|0
1726551300000|2024-09-17 05:35:00|8.35|6.6|8.1|6.35|8.35|6.6|8.09|6.34|0
1726551600000|2024-09-17 05:40:00|8.11|6.36|8.1|6.35|8.11|6.36|8.09|6.34|0
1726551900000|2024-09-17 05:45:00|8.11|6.36|8.1|6.35|8.11|6.36|8.09|6.34|0
1726552200000|2024-09-17 05:50:00|8.11|6.36|8.09|6.34|8.11|6.36|8.09|6.34|0
1726552500000|2024-09-17 05:55:00|8.1|6.35|8.09|6.34|8.1|6.35|8.09|6.34|0
1726552800000|2024-09-17 06:00:00|8.08|6.33|8.09|6.34|8.09|6.34|8.08|6.33|0
1726553100000|2024-09-17 06:05:00|8.08|6.33|8.09|6.34|8.11|6.36|8.08|6.33|0
1726553400000|2024-09-17 06:10:00|8.08|6.33|8.08|6.33|8.09|6.34|8.08|6.33|0
1726553700000|2024-09-17 06:15:00|8.09|6.34|8.07|6.32|8.1|6.35|8.07|6.32|0
1726554000000|2024-09-17 06:20:00|8.08|6.33|8.08|6.33|8.08|6.33|8.07|6.32|0
1726554300000|2024-09-17 06:25:00|8.07|6.32|8.07|6.32|8.08|6.33|8.07|6.32|0
1726554600000|2024-09-17 06:30:00|8.06|6.31|8.06|6.31|8.07|6.32|8.05|6.3|0
1726554900000|2024-09-17 06:35:00|8.07|6.32|8.06|6.31|8.07|6.32|8.06|6.31|0
1726555200000|2024-09-17 06:40:00|8.07|6.32|8.07|6.32|8.08|6.33|8.06|6.31|0
1726555500000|2024-09-17 06:45:00|8.06|6.31|8.05|6.3|8.07|6.32|8.04|6.29|0
1726555800000|2024-09-17 06:50:00|8.06|6.31|8.04|6.29|8.06|6.31|8.04|6.29|0
1726556100000|2024-09-17 06:55:00|8.05|6.3|8.04|6.29|8.05|6.3|8.04|6.29|0
1726556400000|2024-09-17 07:00:00|8.03|6.28|8.04|6.29|8.05|6.3|8.02|6.27|0
1726556700000|2024-09-17 07:05:00|8.05|6.3|8.03|6.28|8.05|6.3|8.03|6.28|0
1726557000000|2024-09-17 07:10:00|8.04|6.29|8.02|6.27|8.04|6.29|8.01|6.26|0
1726557300000|2024-09-17 07:15:00|8.03|6.28|7.96|6.21|8.03|6.28|7.94|6.19|0
1726557600000|2024-09-17 07:20:00|7.95|6.2|7.97|6.22|7.99|6.24|7.95|6.2|0
1726557900000|2024-09-17 07:25:00|7.98|6.23|7.94|6.19|7.98|6.23|7.94|6.19|0
1726558200000|2024-09-17 07:30:00|7.95|6.2|7.93|6.18|7.95|6.2|7.92|6.17|0
1726558500000|2024-09-17 07:35:00|7.92|6.17|7.89|6.14|7.93|6.18|7.89|6.14|0
1726558800000|2024-09-17 07:40:00|7.9|6.15|7.87|6.12|7.9|6.15|7.86|6.11|0
1726559100000|2024-09-17 07:45:00|7.88|6.13|7.88|6.13|7.89|6.14|7.87|6.12|0
1726559400000|2024-09-17 07:50:00|7.89|6.14|8.07|6.32|8.17|6.42|7.88|6.13|0
1726559700000|2024-09-17 07:55:00|8.08|6.33|8.06|6.31|8.08|6.33|8.05|6.3|0
1726560000000|2024-09-17 08:00:00|8.05|6.3|8.04|6.29|8.06|6.31|8.03|6.28|0
1726560300000|2024-09-17 08:05:00|8.03|6.28|8.02|6.27|8.04|6.29|8.01|6.26|0
1726560600000|2024-09-17 08:10:00|8.01|6.26|8.01|6.26|8.01|6.26|7.99|6.24|0
1726560900000|2024-09-17 08:15:00|8|6.25|8|6.25|8.03|6.28|8|6.25|0
1726561200000|2024-09-17 08:20:00|8.01|6.26|8.01|6.26|8.02|6.27|8|6.25|0
1726561500000|2024-09-17 08:25:00|8.02|6.27|8.03|6.28|8.04|6.29|8.01|6.26|0
1726561800000|2024-09-17 08:30:00|8.02|6.27|8.01|6.26|8.03|6.28|8|6.25|0
1726562100000|2024-09-17 08:35:00|8.02|6.27|8|6.25|8.03|6.28|8|6.25|0
1726562400000|2024-09-17 08:40:00|7.99|6.24|8|6.25|8.02|6.27|7.99|6.24|0
1726562700000|2024-09-17 08:45:00|8.01|6.26|8.02|6.27|8.03|6.28|8.01|6.26|0
1726563000000|2024-09-17 08:50:00|8.01|6.26|7.99|6.24|8.02|6.27|7.99|6.24|0
1726563300000|2024-09-17 08:55:00|7.98|6.23|7.99|6.24|8|6.25|7.97|6.22|0
1726563600000|2024-09-17 09:00:00|7.98|6.23|7.97|6.22|8|6.25|7.97|6.22|0
1726563900000|2024-09-17 09:05:00|7.98|6.23|7.94|6.19|7.98|6.23|7.94|6.19|0
1726564200000|2024-09-17 09:10:00|7.95|6.2|7.93|6.18|7.95|6.2|7.92|6.17|0
1726564500000|2024-09-17 09:15:00|7.94|6.19|7.93|6.18|7.94|6.19|7.92|6.17|0
1726564800000|2024-09-17 09:20:00|7.94|6.19|7.94|6.19|7.95|6.2|7.93|6.18|0
1726565100000|2024-09-17 09:25:00|7.95|6.2|7.94|6.19|7.95|6.2|7.93|6.18|0
1726565400000|2024-09-17 09:30:00|7.93|6.18|7.93|6.18|7.94|6.19|7.92|6.17|0
1726565700000|2024-09-17 09:35:00|7.92|6.17|7.91|6.16|7.93|6.18|7.91|6.16|0
1726566000000|2024-09-17 09:40:00|7.9|6.15|7.91|6.16|7.91|6.16|7.9|6.15|0
1726566300000|2024-09-17 09:45:00|7.9|6.15|7.88|6.13|7.91|6.16|7.88|6.13|0
1726566600000|2024-09-17 09:50:00|7.87|6.12|7.87|6.12|7.87|6.12|7.86|6.11|0
1726566900000|2024-09-17 09:55:00|7.86|6.11|7.89|6.14|7.9|6.15|7.86|6.11|0
1726567200000|2024-09-17 10:00:00|7.88|6.13|7.86|6.11|7.89|6.14|7.86|6.11|0
1726567500000|2024-09-17 10:05:00|7.87|6.12|7.86|6.11|7.88|6.13|7.85|6.1|0
1726567800000|2024-09-17 10:10:00|7.87|6.12|7.86|6.11|7.87|6.12|7.85|6.1|0
1726568100000|2024-09-17 10:15:00|7.87|6.12|7.87|6.12|7.88|6.13|7.87|6.12|0
1726568400000|2024-09-17 10:20:00|7.86|6.11|7.87|6.12|7.88|6.13|7.86|6.11|0
1726568700000|2024-09-17 10:25:00|7.86|6.11|7.87|6.12|7.87|6.12|7.86|6.11|0
1726569000000|2024-09-17 10:30:00|7.86|6.11|7.86|6.11|7.87|6.12|7.86|6.11|0
1726569300000|2024-09-17 10:35:00|7.87|6.12|7.88|6.13|8.09|6.34|7.86|6.11|0
1726569600000|2024-09-17 10:40:00|7.87|6.12|7.9|6.15|7.9|6.15|7.87|6.12|0
1726569900000|2024-09-17 10:45:00|7.89|6.14|7.9|6.15|7.9|6.15|7.89|6.14|0
1726570200000|2024-09-17 10:50:00|7.91|6.16|7.91|6.16|7.91|6.16|7.9|6.15|0
1726570500000|2024-09-17 10:55:00|7.92|6.17|7.81|6.06|7.93|6.18|7.81|6.06|0
1726570800000|2024-09-17 11:00:00|7.82|6.07|7.81|6.06|7.83|6.08|7.8|6.05|0
1726571100000|2024-09-17 11:05:00|7.8|6.05|7.81|6.06|7.82|6.07|7.8|6.05|0
1726571400000|2024-09-17 11:10:00|7.8|6.05|7.82|6.07|7.82|6.07|7.8|6.05|0
1726571700000|2024-09-17 11:15:00|7.81|6.06|7.84|6.09|7.85|6.1|7.81|6.06|0
1726572000000|2024-09-17 11:20:00|7.85|6.1|7.84|6.09|7.85|6.1|7.83|6.08|0
1726572300000|2024-09-17 11:25:00|7.85|6.1|7.84|6.09|7.85|6.1|7.84|6.09|0
1726572600000|2024-09-17 11:30:00|7.83|6.08|7.84|6.09|7.84|6.09|7.81|6.06|0
1726572900000|2024-09-17 11:35:00|7.85|6.1|7.83|6.08|7.86|6.11|7.83|6.08|0
1726573200000|2024-09-17 11:40:00|7.82|6.07|7.77|6.02|7.82|6.07|7.77|6.02|0
1726573500000|2024-09-17 11:45:00|7.78|6.03|7.74|5.99|7.78|6.03|7.74|5.99|0
1726573800000|2024-09-17 11:50:00|7.73|5.98|7.69|5.94|7.74|5.99|7.66|5.91|0
1726574100000|2024-09-17 11:55:00|7.68|5.93|7.68|5.93|7.69|5.94|7.64|5.89|0
1726574400000|2024-09-17 12:00:00|7.69|5.94|7.68|5.93|7.69|5.94|7.67|5.92|0
1726574700000|2024-09-17 12:05:00|7.69|5.94|7.68|5.93|7.7|5.95|7.66|5.91|0
1726575000000|2024-09-17 12:10:00|7.69|5.94|7.72|5.97|7.72|5.97|7.68|5.93|0
1726575300000|2024-09-17 12:15:00|7.73|5.98|7.73|5.98|7.75|6|7.72|5.97|0
1726575600000|2024-09-17 12:20:00|7.74|5.99|7.74|5.99|7.75|6|7.72|5.97|0
1726575900000|2024-09-17 12:25:00|7.73|5.98|7.72|5.97|7.73|5.98|7.7|5.95|0
1726576200000|2024-09-17 12:30:00|7.69|5.94|7.85|6.1|7.85|6.1|7.63|5.88|0
1726576500000|2024-09-17 12:35:00|7.84|6.09|7.83|6.08|7.84|6.09|7.75|6|0
1726576800000|2024-09-17 12:40:00|7.84|6.09|7.83|6.08|7.85|6.1|7.8|6.05|0
1726577100000|2024-09-17 12:45:00|7.82|6.07|7.81|6.06|7.84|6.09|7.8|6.05|0
1726577400000|2024-09-17 12:50:00|7.82|6.07|7.8|6.05|7.85|6.1|7.79|6.04|0
1726577700000|2024-09-17 12:55:00|7.79|6.04|7.76|6.01|7.8|6.05|7.76|6.01|0
1726578000000|2024-09-17 13:00:00|7.75|6|7.75|6|7.78|6.03|7.75|6|0
1726578300000|2024-09-17 13:05:00|7.76|6.01|7.74|5.99|7.77|6.02|7.73|5.98|0
1726578600000|2024-09-17 13:10:00|7.73|5.98|7.76|6.01|7.77|6.02|7.73|5.98|0
1726578900000|2024-09-17 13:15:00|7.75|6|7.77|6.02|7.77|6.02|7.75|6|0
1726579200000|2024-09-17 13:20:00|7.78|6.03|7.78|6.03|7.82|6.07|7.76|6.01|0
1726579500000|2024-09-17 13:25:00|7.79|6.04|7.79|6.04|7.81|6.06|7.77|6.02|0
1726579800000|2024-09-17 13:30:00|7.82|6.07|7.84|6.09|7.84|6.09|7.71|5.96|0
1726580100000|2024-09-17 13:35:00|7.82|6.07|7.82|6.07|7.87|6.12|7.78|6.03|0
1726580400000|2024-09-17 13:40:00|7.83|6.08|7.78|6.03|7.86|6.11|7.75|6|0
1726580700000|2024-09-17 13:45:00|7.75|6|7.87|6.12|7.87|6.12|7.74|5.99|0
1726581000000|2024-09-17 13:50:00|7.86|6.11|7.92|6.17|7.93|6.18|7.84|6.09|0
1726581300000|2024-09-17 13:55:00|7.91|6.16|7.88|6.13|7.91|6.16|7.85|6.1|0
1726581600000|2024-09-17 14:00:00|7.89|6.14|7.77|6.02|7.92|6.17|7.76|6.01|0
1726581900000|2024-09-17 14:05:00|7.8|6.05|7.67|5.92|7.8|6.05|7.64|5.89|0
1726582200000|2024-09-17 14:10:00|7.68|5.93|7.73|5.98|7.74|5.99|7.61|5.86|0
1726582500000|2024-09-17 14:15:00|7.72|5.97|7.68|5.93|7.72|5.97|7.67|5.92|0
1726582800000|2024-09-17 14:20:00|7.69|5.94|7.68|5.93|7.75|6|7.68|5.93|0
1726583100000|2024-09-17 14:25:00|7.69|5.94|7.71|5.96|7.72|5.97|7.66|5.91|0
1726583400000|2024-09-17 14:30:00|7.69|5.94|7.78|6.03|7.79|6.04|7.68|5.93|0
1726583700000|2024-09-17 14:35:00|7.79|6.04|7.72|5.97|7.84|6.09|7.71|5.96|0
1726584000000|2024-09-17 14:40:00|7.73|5.98|7.7|5.95|7.73|5.98|7.69|5.94|0
1726584300000|2024-09-17 14:45:00|7.66|5.91|7.67|5.92|7.86|6.11|7.64|5.89|0
1726584600000|2024-09-17 14:50:00|7.68|5.93|7.74|5.99|7.74|5.99|7.67|5.92|0
1726584900000|2024-09-17 14:55:00|7.73|5.98|7.88|6.13|7.94|6.19|7.73|5.98|0
1726585200000|2024-09-17 15:00:00|7.85|6.1|7.86|6.11|7.89|6.14|7.75|6|0
1726585500000|2024-09-17 15:05:00|7.85|6.1|7.8|6.05|7.85|6.1|7.79|6.04|0
1726585800000|2024-09-17 15:10:00|7.81|6.06|7.8|6.05|7.83|6.08|7.8|6.05|0
1726586100000|2024-09-17 15:15:00|7.81|6.06|7.77|6.02|7.81|6.06|7.74|5.99|0
1726586400000|2024-09-17 15:20:00|7.76|6.01|7.79|6.04|7.86|6.11|7.76|6.01|0
1726586700000|2024-09-17 15:25:00|7.78|6.03|7.76|6.01|7.86|6.11|7.73|5.98|0
1726587000000|2024-09-17 15:30:00|7.75|6|7.76|6.01|7.77|6.02|7.73|5.98|0
1726587300000|2024-09-17 15:35:00|7.77|6.02|7.76|6.01|7.78|6.03|7.74|5.99|0
1726587600000|2024-09-17 15:40:00|7.77|6.02|7.79|6.04|7.8|6.05|7.76|6.01|0
1726587900000|2024-09-17 15:45:00|7.8|6.05|7.81|6.06|7.81|6.06|7.75|6|0
1726588200000|2024-09-17 15:50:00|7.8|6.05|7.8|6.05|7.81|6.06|7.76|6.01|0
1726588500000|2024-09-17 15:55:00|7.81|6.06|7.78|6.03|7.81|6.06|7.76|6.01|0
1726588800000|2024-09-17 16:00:00|7.79|6.04|7.8|6.05|7.8|6.05|7.75|6|0
1726589100000|2024-09-17 16:05:00|7.79|6.04|7.83|6.08|7.84|6.09|7.77|6.02|0
1726589400000|2024-09-17 16:10:00|7.84|6.09|7.84|6.09|7.86|6.11|7.83|6.08|0
1726589700000|2024-09-17 16:15:00|7.85|6.1|7.94|6.19|7.96|6.21|7.85|6.1|0
1726590000000|2024-09-17 16:20:00|7.93|6.18|8.03|6.28|8.1|6.35|7.93|6.18|0
1726590300000|2024-09-17 16:25:00|8.02|6.27|7.84|6.09|8.05|6.3|7.62|5.87|0
1726590600000|2024-09-17 16:30:00|7.89|6.14|7.88|6.13|7.9|6.15|7.84|6.09|0
1726590900000|2024-09-17 16:35:00|7.87|6.12|7.9|6.15|7.94|6.19|7.83|6.08|0
1726591200000|2024-09-17 16:40:00|7.89|6.14|7.79|6.04|8.03|6.28|7.78|6.03|0
1726591500000|2024-09-17 16:45:00|7.8|6.05|8.16|6.41|8.19|6.44|7.78|6.03|0
1726591800000|2024-09-17 16:50:00|8.17|6.42|8.03|6.28|8.21|6.46|7.97|6.22|0
1726592100000|2024-09-17 16:55:00|8.02|6.27|8.03|6.28|8.17|6.42|7.92|6.17|0
1726592400000|2024-09-17 17:00:00|8.04|6.29|8.04|6.29|8.04|6.29|7.96|6.21|0
1726592700000|2024-09-17 17:05:00|8.03|6.28|8.01|6.26|8.04|6.29|7.99|6.24|0
1726593000000|2024-09-17 17:10:00|7.99|6.24|7.99|6.24|8.08|6.33|7.97|6.22|0
1726593300000|2024-09-17 17:15:00|8|6.25|8.13|6.38|8.19|6.44|7.97|6.22|0
1726593600000|2024-09-17 17:20:00|8.12|6.37|8.03|6.28|8.12|6.37|8.02|6.27|0
1726593900000|2024-09-17 17:25:00|8.04|6.29|8.05|6.3|8.07|6.32|8|6.25|0
1726594200000|2024-09-17 17:30:00|8.06|6.31|8.18|6.43|8.19|6.44|8.01|6.26|0
1726594500000|2024-09-17 17:35:00|8.16|6.41|8.16|6.41|8.17|6.42|8.12|6.37|0
1726594800000|2024-09-17 17:40:00|8.17|6.42|8.31|6.56|8.33|6.58|8.17|6.42|0
1726595100000|2024-09-17 17:45:00|8.32|6.57|8.17|6.42|8.42|6.67|8.17|6.42|0
1726595400000|2024-09-17 17:50:00|8.19|6.44|8.08|6.33|8.19|6.44|8.07|6.32|0
1726595700000|2024-09-17 17:55:00|8.09|6.34|8.12|6.37|8.13|6.38|8.08|6.33|0
1726596000000|2024-09-17 18:00:00|8.11|6.36|8.01|6.26|8.13|6.38|8|6.25|0
1726596300000|2024-09-17 18:05:00|8.02|6.27|7.99|6.24|8.04|6.29|7.98|6.23|0
1726596600000|2024-09-17 18:10:00|7.98|6.23|8.07|6.32|8.08|6.33|7.97|6.22|0
1726596900000|2024-09-17 18:15:00|8.08|6.33|8.05|6.3|8.08|6.33|8.01|6.26|0
1726597200000|2024-09-17 18:20:00|8.06|6.31|7.99|6.24|8.08|6.33|7.98|6.23|0
1726597500000|2024-09-17 18:25:00|8|6.25|7.94|6.19|8.11|6.36|7.94|6.19|0
1726597800000|2024-09-17 18:30:00|7.95|6.2|7.94|6.19|8|6.25|7.92|6.17|0
1726598100000|2024-09-17 18:35:00|7.95|6.2|7.93|6.18|7.96|6.21|7.92|6.17|0
1726598400000|2024-09-17 18:40:00|7.94|6.19|7.92|6.17|7.95|6.2|7.9|6.15|0
1726598700000|2024-09-17 18:45:00|7.93|6.18|8.07|6.32|8.14|6.39|7.92|6.17|0
1726599000000|2024-09-17 18:50:00|8.12|6.37|8.06|6.31|8.14|6.39|8.06|6.31|0
1726599300000|2024-09-17 18:55:00|8.05|6.3|8.04|6.29|8.09|6.34|8.01|6.26|0
1726599600000|2024-09-17 19:00:00|8.03|6.28|8.05|6.3|8.05|6.3|7.98|6.23|0
1726599900000|2024-09-17 19:05:00|8.06|6.31|8.02|6.27|8.08|6.33|8.02|6.27|0
1726600200000|2024-09-17 19:10:00|8.03|6.28|7.97|6.22|8.03|6.28|7.97|6.22|0
1726600500000|2024-09-17 19:15:00|7.98|6.23|8.01|6.26|8.03|6.28|7.96|6.21|0
1726600800000|2024-09-17 19:20:00|8|6.25|8.11|6.36|8.13|6.38|8|6.25|0
1726601100000|2024-09-17 19:25:00|8.1|6.35|8.01|6.26|8.11|6.36|8.01|6.26|0
1726601400000|2024-09-17 19:30:00|8|6.25|8.02|6.27|8.05|6.3|7.98|6.23|0
1726601700000|2024-09-17 19:35:00|8.04|6.29|8|6.25|8.07|6.32|7.99|6.24|0
1726602000000|2024-09-17 19:40:00|7.99|6.24|8.04|6.29|8.04|6.29|7.97|6.22|0
1726602300000|2024-09-17 19:45:00|8.02|6.27|7.96|6.21|8.04|6.29|7.96|6.21|0
1726602600000|2024-09-17 19:50:00|7.95|6.2|7.92|6.17|8.01|6.26|7.91|6.16|0
1726602900000|2024-09-17 19:55:00|7.94|6.19|7.87|6.12|7.94|6.19|7.86|6.11|0
1726603200000|2024-09-17 20:00:00|7.83|6.08|7.83|6.08|7.87|6.12|7.82|6.07|0
1726603500000|2024-09-17 20:05:00|7.82|6.07|7.84|6.09|7.85|6.1|7.82|6.07|0
1726603800000|2024-09-17 20:10:00|7.83|6.08|7.83|6.08|7.85|6.1|7.83|6.08|0
1726604100000|2024-09-17 20:15:00|7.95|5.95|7.91|5.91|7.95|5.95|7.91|5.91|0
1726604400000|2024-09-17 20:20:00|7.9|5.9|7.92|5.92|7.92|5.92|7.9|5.9|0
1726604700000|2024-09-17 20:25:00|7.91|5.91|7.91|5.91|7.91|5.91|7.89|5.89|0
1726605000000|2024-09-17 20:30:00|7.9|5.9|7.92|5.92|7.92|5.92|7.89|5.89|0
1726605300000|2024-09-17 20:35:00|7.91|5.91|7.93|5.93|7.93|5.93|7.91|5.91|0
1726605600000|2024-09-17 20:40:00|7.92|5.92|7.92|5.92|7.93|5.93|7.92|5.92|0
1726605900000|2024-09-17 20:45:00|7.93|5.93|7.94|5.94|7.94|5.94|7.92|5.92|0
1726606200000|2024-09-17 20:50:00|7.95|5.95|7.94|5.94|7.96|5.96|7.94|5.94|0
1726606500000|2024-09-17 20:55:00|7.95|5.95|7.96|5.96|7.96|5.96|7.94|5.94|0
1726606800000|2024-09-17 21:00:00|7.95|5.95|7.96|5.96|7.96|5.96|7.95|5.95|0
1726607100000|2024-09-17 21:05:00|7.97|5.97|7.97|5.97|7.97|5.97|7.97|5.97|0
1726607700000|2024-09-17 21:15:00|7.96|5.96|7.96|5.96|7.96|5.96|7.96|5.96|0
1726608300000|2024-09-17 21:25:00|7.97|5.97|7.97|5.97|7.97|5.97|7.96|5.96|0
1726608600000|2024-09-17 21:30:00|7.96|5.96|7.96|5.96|7.96|5.96|7.96|5.96|0
1726608900000|2024-09-17 21:35:00|7.95|5.95|7.96|5.96|7.96|5.96|7.95|5.95|0
1726610400000|2024-09-17 22:00:00|7.95|5.95|7.96|5.96|7.97|5.97|7.94|5.94|0
1726610700000|2024-09-17 22:05:00|7.95|5.95|7.97|5.97|7.97|5.97|7.95|5.95|0
1726611000000|2024-09-17 22:10:00|7.96|5.96|7.93|5.93|7.97|5.97|7.93|5.93|0
1726611300000|2024-09-17 22:15:00|7.94|5.94|7.93|5.93|7.94|5.94|7.93|5.93|0
1726611600000|2024-09-17 22:20:00|7.94|5.94|7.92|5.92|7.94|5.94|7.91|5.91|0
1726611900000|2024-09-17 22:25:00|7.93|5.93|7.92|5.92|7.93|5.93|7.92|5.92|0
1726612200000|2024-09-17 22:30:00|7.91|5.91|7.92|5.92|7.92|5.92|7.91|5.91|0
1726612500000|2024-09-17 22:35:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1726612800000|2024-09-17 22:40:00|7.95|5.95|7.94|5.94|7.95|5.95|7.93|5.93|0
1726613100000|2024-09-17 22:45:00|7.93|5.93|7.93|5.93|7.93|5.93|7.93|5.93|0
1726613400000|2024-09-17 22:50:00|7.92|5.92|7.92|5.92|7.93|5.93|7.91|5.91|0
1726613700000|2024-09-17 22:55:00|7.93|5.93|7.93|5.93|7.95|5.95|7.93|5.93|0
1726614000000|2024-09-17 23:00:00|7.94|5.94|7.93|5.93|7.94|5.94|7.93|5.93|0
1726614300000|2024-09-17 23:05:00|7.94|5.94|7.95|5.95|7.95|5.95|7.94|5.94|0
1726614600000|2024-09-17 23:10:00|7.96|5.96|7.94|5.94|7.96|5.96|7.94|5.94|0
1726614900000|2024-09-17 23:15:00|7.93|5.93|7.92|5.92|7.93|5.93|7.92|5.92|0
1726615200000|2024-09-17 23:20:00|7.93|5.93|7.93|5.93|7.93|5.93|7.92|5.92|0
1726615500000|2024-09-17 23:25:00|7.92|5.92|7.93|5.93|7.93|5.93|7.91|5.91|0
1726615800000|2024-09-17 23:30:00|7.92|5.92|7.92|5.92|7.92|5.92|7.92|5.92|0
1726616100000|2024-09-17 23:35:00|7.91|5.91|7.88|5.88|7.91|5.91|7.88|5.88|0
1726616400000|2024-09-17 23:40:00|7.87|5.87|7.88|5.88|7.88|5.88|7.87|5.87|0
1726616700000|2024-09-17 23:45:00|7.87|5.87|7.87|5.87|7.88|5.88|7.87|5.87|0
1726617000000|2024-09-17 23:50:00|7.88|5.88|7.87|5.87|7.88|5.88|7.86|5.86|0
1726617300000|2024-09-17 23:55:00|7.86|5.86|7.87|5.87|7.87|5.87|7.86|5.86|0
1726617600000|2024-09-18 00:00:00|7.86|5.86|7.88|5.88|7.88|5.88|7.86|5.86|0
1726617900000|2024-09-18 00:05:00|7.87|5.87|7.89|5.89|7.9|5.9|7.87|5.87|0
1726618200000|2024-09-18 00:10:00|7.9|5.9|7.88|5.88|7.9|5.9|7.88|5.88|0
1726618500000|2024-09-18 00:15:00|7.89|5.89|7.87|5.87|7.89|5.89|7.87|5.87|0
1726618800000|2024-09-18 00:20:00|7.88|5.88|8.51|6.51|8.52|6.52|7.88|5.88|0
1726619100000|2024-09-18 00:25:00|8.5|6.5|8.66|6.66|8.67|6.67|7.99|5.99|0
1726619400000|2024-09-18 00:30:00|8.53|6.78|8.53|6.78|8.53|6.78|8.52|6.77|0
1726619700000|2024-09-18 00:35:00|8.52|6.77|8.54|6.79|8.55|6.8|8.52|6.77|0
1726620000000|2024-09-18 00:40:00|8.55|6.8|8.53|6.78|8.55|6.8|8.53|6.78|0
1726620300000|2024-09-18 00:45:00|8.52|6.77|8.52|6.77|8.53|6.78|8.52|6.77|0
1726620600000|2024-09-18 00:50:00|8.53|6.78|8.54|6.79|8.54|6.79|8.52|6.77|0
1726620900000|2024-09-18 00:55:00|8.53|6.78|8.53|6.78|8.53|6.78|8.51|6.76|0
1726621200000|2024-09-18 01:00:00|8.54|6.79|8.54|6.79|8.55|6.8|8.53|6.78|0
1726621500000|2024-09-18 01:05:00|8.55|6.8|8.51|6.76|8.55|6.8|8.51|6.76|0
1726621800000|2024-09-18 01:10:00|8.52|6.77|8.54|6.79|8.54|6.79|8.52|6.77|0
1726622100000|2024-09-18 01:15:00|8.53|6.78|8.52|6.77|8.54|6.79|8.52|6.77|0
1726622400000|2024-09-18 01:20:00|8.53|6.78|8.51|6.76|8.53|6.78|8.51|6.76|0
1726622700000|2024-09-18 01:25:00|8.5|6.75|8.51|6.76|8.51|6.76|8.5|6.75|0
1726623000000|2024-09-18 01:30:00|8.52|6.77|8.51|6.76|8.52|6.77|8.51|6.76|0
1726623300000|2024-09-18 01:35:00|8.52|6.77|8.5|6.75|8.52|6.77|8.5|6.75|0
1726623600000|2024-09-18 01:40:00|8.51|6.76|8.52|6.77|8.52|6.77|8.5|6.75|0
1726623900000|2024-09-18 01:45:00|8.51|6.76|8.5|6.75|8.51|6.76|8.5|6.75|0
1726624200000|2024-09-18 01:50:00|8.49|6.74|8.5|6.75|8.5|6.75|8.48|6.73|0
1726624500000|2024-09-18 01:55:00|8.51|6.76|8.49|6.74|8.51|6.76|8.48|6.73|0
1726624800000|2024-09-18 02:00:00|8.48|6.73|8.47|6.72|8.49|6.74|8.47|6.72|0
1726625100000|2024-09-18 02:05:00|8.48|6.73|8.48|6.73|8.48|6.73|8.47|6.72|0
1726625400000|2024-09-18 02:10:00|8.47|6.72|8.48|6.73|8.48|6.73|8.47|6.72|0
1726625700000|2024-09-18 02:15:00|8.47|6.72|8.48|6.73|8.48|6.73|8.47|6.72|0
1726626000000|2024-09-18 02:20:00|8.49|6.74|8.48|6.73|8.49|6.74|8.48|6.73|0
1726626300000|2024-09-18 02:25:00|8.47|6.72|8.47|6.72|8.48|6.73|8.47|6.72|0
1726626600000|2024-09-18 02:30:00|8.46|6.71|8.48|6.73|8.48|6.73|8.46|6.71|0
1726626900000|2024-09-18 02:35:00|8.47|6.72|8.48|6.73|8.48|6.73|8.47|6.72|0
1726627200000|2024-09-18 02:40:00|8.49|6.74|8.48|6.73|8.49|6.74|8.47|6.72|0
1726627500000|2024-09-18 02:45:00|8.49|6.74|8.48|6.73|8.49|6.74|8.48|6.73|0
1726627800000|2024-09-18 02:50:00|8.47|6.72|8.48|6.73|8.49|6.74|8.47|6.72|0
1726628100000|2024-09-18 02:55:00|8.47|6.72|8.47|6.72|8.48|6.73|8.47|6.72|0
1726628400000|2024-09-18 03:00:00|8.48|6.73|8.48|6.73|8.48|6.73|8.48|6.73|0
1726628700000|2024-09-18 03:05:00|8.47|6.72|8.48|6.73|8.48|6.73|8.47|6.72|0
1726629000000|2024-09-18 03:10:00|8.49|6.74|8.5|6.75|8.5|6.75|8.49|6.74|0
1726629300000|2024-09-18 03:15:00|8.49|6.74|8.49|6.74|8.5|6.75|8.49|6.74|0
1726629600000|2024-09-18 03:20:00|8.5|6.75|8.5|6.75|8.5|6.75|8.49|6.74|0
1726629900000|2024-09-18 03:25:00|8.49|6.74|8.48|6.73|8.49|6.74|8.48|6.73|0
1726630200000|2024-09-18 03:30:00|8.49|6.74|8.52|6.77|8.53|6.78|8.48|6.73|0
1726630500000|2024-09-18 03:35:00|8.51|6.76|8.51|6.76|8.52|6.77|8.51|6.76|0
1726630800000|2024-09-18 03:40:00|8.5|6.75|8.49|6.74|8.51|6.76|8.49|6.74|0
1726631100000|2024-09-18 03:45:00|8.5|6.75|8.52|6.77|8.52|6.77|8.49|6.74|0
1726631400000|2024-09-18 03:50:00|8.51|6.76|8.52|6.77|8.52|6.77|8.51|6.76|0
1726631700000|2024-09-18 03:55:00|8.51|6.76|8.53|6.78|8.54|6.79|8.51|6.76|0
1726632000000|2024-09-18 04:00:00|8.54|6.79|8.54|6.79|8.54|6.79|8.53|6.78|0
1726632300000|2024-09-18 04:05:00|8.53|6.78|8.51|6.76|8.53|6.78|8.5|6.75|0
1726632600000|2024-09-18 04:10:00|8.5|6.75|8.5|6.75|8.51|6.76|8.5|6.75|0
1726632900000|2024-09-18 04:15:00|8.51|6.76|8.5|6.75|8.52|6.77|8.5|6.75|0
1726633200000|2024-09-18 04:20:00|8.49|6.74|8.48|6.73|8.5|6.75|8.47|6.72|0
1726633500000|2024-09-18 04:25:00|8.49|6.74|8.49|6.74|8.49|6.74|8.48|6.73|0
1726633800000|2024-09-18 04:30:00|8.5|6.75|8.52|6.77|8.53|6.78|8.5|6.75|0
1726634100000|2024-09-18 04:35:00|8.53|6.78|8.52|6.77|8.53|6.78|8.52|6.77|0
1726634400000|2024-09-18 04:40:00|8.51|6.76|8.51|6.76|8.52|6.77|8.51|6.76|0
1726634700000|2024-09-18 04:45:00|8.52|6.77|8.51|6.76|8.52|6.77|8.51|6.76|0
1726635000000|2024-09-18 04:50:00|8.52|6.77|8.52|6.77|8.53|6.78|8.51|6.76|0
1726635300000|2024-09-18 04:55:00|8.53|6.78|8.52|6.77|8.54|6.79|8.52|6.77|0
1726635600000|2024-09-18 05:00:00|8.53|6.78|8.53|6.78|8.54|6.79|8.52|6.77|0
1726635900000|2024-09-18 05:05:00|8.52|6.77|8.52|6.77|8.53|6.78|8.51|6.76|0
1726636200000|2024-09-18 05:10:00|8.51|6.76|8.51|6.76|8.52|6.77|8.51|6.76|0
1726636500000|2024-09-18 05:15:00|8.52|6.77|8.52|6.77|8.53|6.78|8.51|6.76|0
1726636800000|2024-09-18 05:20:00|8.53|6.78|8.49|6.74|8.53|6.78|8.49|6.74|0
1726637100000|2024-09-18 05:25:00|8.5|6.75|8.5|6.75|8.5|6.75|8.49|6.74|0
1726637400000|2024-09-18 05:30:00|8.49|6.74|8.52|6.77|8.54|6.79|8.49|6.74|0
1726637700000|2024-09-18 05:35:00|8.53|6.78|8.51|6.76|8.53|6.78|8.5|6.75|0
1726638000000|2024-09-18 05:40:00|8.52|6.77|8.5|6.75|8.52|6.77|8.5|6.75|0
1726638300000|2024-09-18 05:45:00|8.49|6.74|8.48|6.73|8.49|6.74|8.48|6.73|0
1726638600000|2024-09-18 05:50:00|8.49|6.74|8.47|6.72|8.49|6.74|8.47|6.72|0
1726638900000|2024-09-18 05:55:00|8.46|6.71|8.47|6.72|8.47|6.72|8.46|6.71|0
1726639200000|2024-09-18 06:00:00|8.46|6.71|8.43|6.68|8.47|6.72|8.43|6.68|0
1726639500000|2024-09-18 06:05:00|8.42|6.67|8.4|6.65|8.43|6.68|8.4|6.65|0
1726639800000|2024-09-18 06:10:00|8.41|6.66|8.4|6.65|8.41|6.66|8.4|6.65|0
1726640100000|2024-09-18 06:15:00|8.39|6.64|8.39|6.64|8.4|6.65|8.38|6.63|0
1726640400000|2024-09-18 06:20:00|8.4|6.65|8.39|6.64|8.4|6.65|8.39|6.64|0
1726640700000|2024-09-18 06:25:00|8.38|6.63|8.39|6.64|8.4|6.65|8.38|6.63|0
1726641000000|2024-09-18 06:30:00|8.4|6.65|8.41|6.66|8.41|6.66|8.39|6.64|0
1726641300000|2024-09-18 06:35:00|8.4|6.65|8.41|6.66|8.42|6.67|8.4|6.65|0
1726641600000|2024-09-18 06:40:00|8.42|6.67|8.42|6.67|8.42|6.67|8.42|6.67|0
1726641900000|2024-09-18 06:45:00|8.43|6.68|8.43|6.68|8.45|6.7|8.43|6.68|0
1726642200000|2024-09-18 06:50:00|8.42|6.67|8.4|6.65|8.42|6.67|8.4|6.65|0
1726642500000|2024-09-18 06:55:00|8.41|6.66|8.41|6.66|8.42|6.67|8.4|6.65|0
1726642800000|2024-09-18 07:00:00|8.4|6.65|8.39|6.64|8.4|6.65|8.38|6.63|0
1726643100000|2024-09-18 07:05:00|8.38|6.63|8.5|6.75|8.5|6.75|8.38|6.63|0
1726643400000|2024-09-18 07:10:00|8.49|6.74|8.5|6.75|8.51|6.76|8.49|6.74|0
1726643700000|2024-09-18 07:15:00|8.51|6.76|8.52|6.77|8.53|6.78|8.5|6.75|0
1726644000000|2024-09-18 07:20:00|8.53|6.78|8.54|6.79|8.55|6.8|8.52|6.77|0
1726644300000|2024-09-18 07:25:00|8.55|6.8|8.58|6.83|8.59|6.84|8.54|6.79|0
1726644600000|2024-09-18 07:30:00|8.57|6.82|8.6|6.85|8.6|6.85|8.56|6.81|0
1726644900000|2024-09-18 07:35:00|8.61|6.86|8.6|6.85|8.61|6.86|8.58|6.83|0
1726645200000|2024-09-18 07:40:00|8.59|6.84|8.6|6.85|8.62|6.87|8.59|6.84|0
1726645500000|2024-09-18 07:45:00|8.61|6.86|8.59|6.84|8.61|6.86|8.59|6.84|0
1726645800000|2024-09-18 07:50:00|8.6|6.85|8.6|6.85|8.6|6.85|8.55|6.8|0
1726646100000|2024-09-18 07:55:00|8.59|6.84|8.6|6.85|8.6|6.85|8.58|6.83|0
1726646400000|2024-09-18 08:00:00|8.59|6.84|8.62|6.87|8.63|6.88|8.59|6.84|0
1726646700000|2024-09-18 08:05:00|8.63|6.88|8.65|6.9|8.66|6.91|8.62|6.87|0
1726647000000|2024-09-18 08:10:00|8.64|6.89|8.66|6.91|8.66|6.91|8.64|6.89|0
1726647300000|2024-09-18 08:15:00|8.67|6.92|8.62|6.87|8.67|6.92|8.61|6.86|0
1726647600000|2024-09-18 08:20:00|8.61|6.86|8.64|6.89|8.64|6.89|8.6|6.85|0
1726647900000|2024-09-18 08:25:00|8.63|6.88|8.65|6.9|8.66|6.91|8.63|6.88|0
1726648200000|2024-09-18 08:30:00|8.66|6.91|8.63|6.88|8.67|6.92|8.63|6.88|0
1726648500000|2024-09-18 08:35:00|8.64|6.89|8.64|6.89|8.64|6.89|8.61|6.86|0
1726648800000|2024-09-18 08:40:00|8.65|6.9|8.63|6.88|8.65|6.9|8.61|6.86|0
1726649100000|2024-09-18 08:45:00|8.62|6.87|8.62|6.87|8.65|6.9|8.61|6.86|0
1726649400000|2024-09-18 08:50:00|8.61|6.86|8.58|6.83|8.63|6.88|8.58|6.83|0
1726649700000|2024-09-18 08:55:00|8.57|6.82|8.58|6.83|8.58|6.83|8.57|6.82|0
1726650000000|2024-09-18 09:00:00|8.57|6.82|8.58|6.83|8.58|6.83|8.57|6.82|0
1726650300000|2024-09-18 09:05:00|8.59|6.84|8.57|6.82|8.59|6.84|8.57|6.82|0
1726650600000|2024-09-18 09:10:00|8.56|6.81|8.58|6.83|8.58|6.83|8.56|6.81|0
1726650900000|2024-09-18 09:15:00|8.57|6.82|8.57|6.82|8.59|6.84|8.57|6.82|0
1726651200000|2024-09-18 09:20:00|8.58|6.83|8.56|6.81|8.58|6.83|8.55|6.8|0
1726651500000|2024-09-18 09:25:00|8.55|6.8|8.53|6.78|8.55|6.8|8.52|6.77|0
1726651800000|2024-09-18 09:30:00|8.52|6.77|8.52|6.77|8.53|6.78|8.51|6.76|0
1726652100000|2024-09-18 09:35:00|8.51|6.76|8.52|6.77|8.52|6.77|8.51|6.76|0
1726652400000|2024-09-18 09:40:00|8.51|6.76|8.52|6.77|8.52|6.77|8.51|6.76|0
1726652700000|2024-09-18 09:45:00|8.51|6.76|8.51|6.76|8.52|6.77|8.51|6.76|0
1726653000000|2024-09-18 09:50:00|8.52|6.77|8.49|6.74|8.52|6.77|8.49|6.74|0
1726653300000|2024-09-18 09:55:00|8.48|6.73|8.48|6.73|8.49|6.74|8.48|6.73|0
1726653600000|2024-09-18 10:00:00|8.49|6.74|8.48|6.73|8.49|6.74|8.48|6.73|0
1726653900000|2024-09-18 10:05:00|8.49|6.74|8.48|6.73|8.49|6.74|8.48|6.73|0
1726654200000|2024-09-18 10:10:00|8.49|6.74|8.51|6.76|8.51|6.76|8.49|6.74|0
1726654500000|2024-09-18 10:15:00|8.5|6.75|8.51|6.76|8.52|6.77|8.5|6.75|0
1726654800000|2024-09-18 10:20:00|8.5|6.75|8.49|6.74|8.5|6.75|8.49|6.74|0
1726655100000|2024-09-18 10:25:00|8.48|6.73|8.49|6.74|8.49|6.74|8.48|6.73|0
1726655400000|2024-09-18 10:30:00|8.48|6.73|8.47|6.72|8.49|6.74|8.47|6.72|0
1726656000000|2024-09-18 10:40:00|8.48|6.73|8.48|6.73|8.48|6.73|8.46|6.71|0
1726656300000|2024-09-18 10:45:00|8.47|6.72|8.48|6.73|8.49|6.74|8.47|6.72|0
1726656600000|2024-09-18 10:50:00|8.49|6.74|8.47|6.72|8.49|6.74|8.47|6.72|0
1726656900000|2024-09-18 10:55:00|8.48|6.73|8.48|6.73|8.48|6.73|8.47|6.72|0
1726657200000|2024-09-18 11:00:00|8.47|6.72|8.48|6.73|8.5|6.75|8.47|6.72|0
1726657500000|2024-09-18 11:05:00|8.49|6.74|8.47|6.72|8.49|6.74|8.46|6.71|0
1726657800000|2024-09-18 11:10:00|8.48|6.73|8.47|6.72|8.48|6.73|8.47|6.72|0
1726658100000|2024-09-18 11:15:00|8.46|6.71|8.46|6.71|8.47|6.72|8.46|6.71|0
1726658400000|2024-09-18 11:20:00|8.45|6.7|8.47|6.72|8.47|6.72|8.45|6.7|0
1726658700000|2024-09-18 11:25:00|8.46|6.71|8.47|6.72|8.5|6.75|8.46|6.71|0
1726659000000|2024-09-18 11:30:00|8.46|6.71|8.48|6.73|8.48|6.73|8.46|6.71|0
1726659300000|2024-09-18 11:35:00|8.47|6.72|8.47|6.72|8.48|6.73|8.47|6.72|0
1726659600000|2024-09-18 11:40:00|8.48|6.73|8.52|6.77|8.52|6.77|8.47|6.72|0
1726659900000|2024-09-18 11:45:00|8.51|6.76|8.51|6.76|8.53|6.78|8.5|6.75|0
1726660200000|2024-09-18 11:50:00|8.52|6.77|8.53|6.78|8.53|6.78|8.51|6.76|0
1726660500000|2024-09-18 11:55:00|8.52|6.77|8.53|6.78|8.54|6.79|8.52|6.77|0
1726660800000|2024-09-18 12:00:00|8.54|6.79|8.56|6.81|8.57|6.82|8.54|6.79|0
1726661100000|2024-09-18 12:05:00|8.57|6.82|8.54|6.79|8.59|6.84|8.54|6.79|0
1726661400000|2024-09-18 12:10:00|8.55|6.8|8.61|6.86|8.62|6.87|8.55|6.8|0
1726661700000|2024-09-18 12:15:00|8.6|6.85|8.56|6.81|8.61|6.86|8.56|6.81|0
1726662000000|2024-09-18 12:20:00|8.57|6.82|8.52|6.77|8.57|6.82|8.52|6.77|0
1726662300000|2024-09-18 12:25:00|8.53|6.78|8.51|6.76|8.53|6.78|8.51|6.76|0
1726662600000|2024-09-18 12:30:00|8.5|6.75|8.48|6.73|8.5|6.75|8.47|6.72|0
1726662900000|2024-09-18 12:35:00|8.47|6.72|8.42|6.67|8.47|6.72|8.42|6.67|0
1726663200000|2024-09-18 12:40:00|8.41|6.66|8.42|6.67|8.43|6.68|8.41|6.66|0
1726663500000|2024-09-18 12:45:00|8.43|6.68|8.46|6.71|8.47|6.72|8.43|6.68|0
1726663800000|2024-09-18 12:50:00|8.45|6.7|8.47|6.72|8.47|6.72|8.44|6.69|0
1726664100000|2024-09-18 12:55:00|8.46|6.71|8.44|6.69|8.47|6.72|8.44|6.69|0
1726664400000|2024-09-18 13:00:00|8.43|6.68|8.43|6.68|8.44|6.69|8.43|6.68|0
1726664700000|2024-09-18 13:05:00|8.44|6.69|8.51|6.76|8.53|6.78|8.43|6.68|0
1726665000000|2024-09-18 13:10:00|8.5|6.75|8.49|6.74|8.51|6.76|8.48|6.73|0
1726665300000|2024-09-18 13:15:00|8.5|6.75|8.51|6.76|8.51|6.76|8.49|6.74|0
1726665600000|2024-09-18 13:20:00|8.5|6.75|8.5|6.75|8.51|6.76|8.49|6.74|0
1726665900000|2024-09-18 13:25:00|8.51|6.76|8.53|6.78|8.55|6.8|8.49|6.74|0
1726666200000|2024-09-18 13:30:00|8.49|6.74|8.36|6.61|8.69|6.94|8.36|6.61|0
1726666500000|2024-09-18 13:35:00|8.35|6.6|8.72|6.97|8.78|7.03|8.35|6.6|0
1726666800000|2024-09-18 13:40:00|8.73|6.98|8.54|6.79|8.92|7.17|8.52|6.77|0
1726667100000|2024-09-18 13:45:00|8.55|6.8|8.59|6.84|8.61|6.86|8.54|6.79|0
1726667400000|2024-09-18 13:50:00|8.58|6.83|8.63|6.88|8.67|6.92|8.47|6.72|0
1726667700000|2024-09-18 13:55:00|8.64|6.89|8.62|6.87|8.66|6.91|8.61|6.86|0
1726668000000|2024-09-18 14:00:00|8.61|6.86|8.58|6.83|8.63|6.88|8.57|6.82|0
1726668300000|2024-09-18 14:05:00|8.57|6.82|8.68|6.93|8.72|6.97|8.57|6.82|0
1726668600000|2024-09-18 14:10:00|8.69|6.94|8.71|6.96|8.8|7.05|8.67|6.92|0
1726668900000|2024-09-18 14:15:00|8.7|6.95|8.75|7|8.76|7.01|8.64|6.89|0
1726669200000|2024-09-18 14:20:00|8.74|6.99|8.74|6.99|8.78|7.03|8.72|6.97|0
1726669500000|2024-09-18 14:25:00|8.75|7|8.65|6.9|8.76|7.01|8.64|6.89|0
1726669800000|2024-09-18 14:30:00|8.64|6.89|8.75|7|8.76|7.01|8.63|6.88|0
1726670100000|2024-09-18 14:35:00|8.74|6.99|8.69|6.94|8.76|7.01|8.68|6.93|0
1726670400000|2024-09-18 14:40:00|8.7|6.95|8.63|6.88|8.7|6.95|8.61|6.86|0
1726670700000|2024-09-18 14:45:00|8.64|6.89|8.53|6.78|8.64|6.89|8.49|6.74|0
1726671000000|2024-09-18 14:50:00|8.52|6.77|8.53|6.78|8.59|6.84|8.52|6.77|0
1726671300000|2024-09-18 14:55:00|8.54|6.79|8.58|6.83|8.59|6.84|8.53|6.78|0
1726671600000|2024-09-18 15:00:00|8.57|6.82|8.54|6.79|8.58|6.83|8.52|6.77|0
1726671900000|2024-09-18 15:05:00|8.53|6.78|8.57|6.82|8.59|6.84|8.51|6.76|0
1726672200000|2024-09-18 15:10:00|8.58|6.83|8.48|6.73|8.61|6.86|8.47|6.72|0
1726672500000|2024-09-18 15:15:00|8.47|6.72|8.48|6.73|8.51|6.76|8.47|6.72|0
1726672800000|2024-09-18 15:20:00|8.49|6.74|8.53|6.78|8.54|6.79|8.49|6.74|0
1726673100000|2024-09-18 15:25:00|8.54|6.79|8.46|6.71|8.55|6.8|8.45|6.7|0
1726673400000|2024-09-18 15:30:00|8.47|6.72|8.53|6.78|8.55|6.8|8.47|6.72|0
1726673700000|2024-09-18 15:35:00|8.54|6.79|8.48|6.73|8.54|6.79|8.47|6.72|0
1726674000000|2024-09-18 15:40:00|8.49|6.74|8.51|6.76|8.52|6.77|8.48|6.73|0
1726674300000|2024-09-18 15:45:00|8.52|6.77|8.58|6.83|8.61|6.86|8.51|6.76|0
1726674600000|2024-09-18 15:50:00|8.57|6.82|8.47|6.72|8.57|6.82|8.32|6.57|0
1726674900000|2024-09-18 15:55:00|8.46|6.71|8.49|6.74|8.49|6.74|8.43|6.68|0
1726675200000|2024-09-18 16:00:00|8.5|6.75|8.52|6.77|8.54|6.79|8.46|6.71|0
1726675500000|2024-09-18 16:05:00|8.53|6.78|8.46|6.71|8.53|6.78|8.46|6.71|0
1726675800000|2024-09-18 16:10:00|8.44|6.69|8.48|6.73|8.53|6.78|8.41|6.66|0
1726676100000|2024-09-18 16:15:00|8.49|6.74|8.5|6.75|8.55|6.8|8.42|6.67|0
1726676400000|2024-09-18 16:20:00|8.49|6.74|8.48|6.73|8.5|6.75|8.46|6.71|0
1726676700000|2024-09-18 16:25:00|8.49|6.74|8.41|6.66|8.49|6.74|8.41|6.66|0
1726677000000|2024-09-18 16:30:00|8.42|6.67|8.41|6.66|8.43|6.68|8.4|6.65|0
1726677300000|2024-09-18 16:35:00|8.42|6.67|8.4|6.65|8.42|6.67|8.39|6.64|0
1726677600000|2024-09-18 16:40:00|8.41|6.66|8.41|6.66|8.44|6.69|8.39|6.64|0
1726677900000|2024-09-18 16:45:00|8.42|6.67|8.38|6.63|8.42|6.67|8.37|6.62|0
1726678200000|2024-09-18 16:50:00|8.37|6.62|8.34|6.59|8.38|6.63|8.33|6.58|0
1726678500000|2024-09-18 16:55:00|8.33|6.58|8.36|6.61|8.55|6.8|8.3|6.55|0
1726678800000|2024-09-18 17:00:00|8.35|6.6|8.36|6.61|8.37|6.62|8.34|6.59|0
1726679100000|2024-09-18 17:05:00|8.35|6.6|8.36|6.61|8.38|6.63|8.35|6.6|0
1726679400000|2024-09-18 17:10:00|8.37|6.62|8.36|6.61|8.37|6.62|8.34|6.59|0
1726679700000|2024-09-18 17:15:00|8.35|6.6|8.38|6.63|8.4|6.65|8.35|6.6|0
1726680000000|2024-09-18 17:20:00|8.37|6.62|8.43|6.68|8.45|6.7|8.36|6.61|0
1726680300000|2024-09-18 17:25:00|8.42|6.67|8.33|6.58|8.43|6.68|8.33|6.58|0
1726680600000|2024-09-18 17:30:00|8.32|6.57|8.26|6.51|8.33|6.58|8.26|6.51|0
1726680900000|2024-09-18 17:35:00|8.25|6.5|8.2|6.45|8.4|6.65|8.18|6.43|0
1726681200000|2024-09-18 17:40:00|8.19|6.44|8.17|6.42|8.22|6.47|8.17|6.42|0
1726681500000|2024-09-18 17:45:00|8.16|6.41|8.23|6.48|8.23|6.48|8.15|6.4|0
1726681800000|2024-09-18 17:50:00|8.22|6.47|8.15|6.4|8.29|6.54|8.14|6.39|0
1726682100000|2024-09-18 17:55:00|8.16|6.41|8.12|6.37|8.19|6.44|8.09|6.34|0
1726682400000|2024-09-18 18:00:00|7.96|6.21|8.19|5.79|8.73|6.33|7.3|5.38|0
1726682700000|2024-09-18 18:05:00|8.18|5.78|8.32|5.82|8.43|5.93|8.06|5.63|0
1726683000000|2024-09-18 18:10:00|8.33|5.83|8.44|5.94|8.69|6.19|7.95|5.45|0
1726683300000|2024-09-18 18:15:00|8.43|5.93|7.78|6.03|8.44|6.28|7.7|5.86|0
1726683600000|2024-09-18 18:20:00|7.76|6.01|7.8|6.05|7.88|6.13|7.67|5.92|0
1726683900000|2024-09-18 18:25:00|7.78|6.03|7.74|5.99|7.9|6.15|7.72|5.97|0
1726684200000|2024-09-18 18:30:00|7.72|5.97|7.77|6.02|7.95|6.2|7.7|5.95|0
1726684500000|2024-09-18 18:35:00|7.78|6.03|7.96|6.21|8.17|6.42|7.78|6.03|0
1726684800000|2024-09-18 18:40:00|7.98|6.23|7.98|6.23|8.3|6.55|7.67|5.92|0
1726685100000|2024-09-18 18:45:00|8|6.25|7.78|6.03|8.01|6.26|7.69|5.94|0
1726685400000|2024-09-18 18:50:00|7.82|6.07|7.82|6.07|8|6.25|7.72|5.97|0
1726685700000|2024-09-18 18:55:00|7.88|6.13|7.96|6.21|8.02|6.27|7.64|5.89|0
1726686000000|2024-09-18 19:00:00|7.98|6.23|8.04|6.29|8.18|6.43|7.77|6.02|0
1726686300000|2024-09-18 19:05:00|8.02|6.27|8|6.25|8.23|6.48|7.95|6.2|0
1726686600000|2024-09-18 19:10:00|8.04|6.29|7.95|6.2|8.19|6.44|7.83|6.08|0
1726686900000|2024-09-18 19:15:00|7.97|6.22|7.98|6.23|8.06|6.31|7.94|6.19|0
1726687200000|2024-09-18 19:20:00|7.97|6.22|7.98|6.23|8.39|6.64|7.78|6.03|0
1726687500000|2024-09-18 19:25:00|7.96|6.21|8|6.25|8.26|6.51|7.78|6.03|0
1726687800000|2024-09-18 19:30:00|7.98|6.23|8.21|6.46|8.28|6.53|7.91|6.16|0
1726688100000|2024-09-18 19:35:00|8.22|6.47|8.22|6.47|8.35|6.6|8.08|6.33|0
1726688400000|2024-09-18 19:40:00|8.2|6.45|8.43|6.68|8.43|6.68|8.17|6.42|0
1726688700000|2024-09-18 19:45:00|8.5|6.75|8.29|6.54|8.56|6.81|8.06|6.31|0
1726689000000|2024-09-18 19:50:00|8.32|6.57|8.3|6.55|8.35|6.6|8.17|6.42|0
1726689300000|2024-09-18 19:55:00|8.29|6.54|8.51|6.76|8.55|6.8|8.21|6.46|0
1726689600000|2024-09-18 20:00:00|8.48|6.73|8.2|6.45|8.48|6.73|8.2|6.45|0
1726689900000|2024-09-18 20:05:00|8.19|6.44|8.1|6.35|8.2|6.45|8.08|6.33|0
1726690200000|2024-09-18 20:10:00|8.11|6.36|8.13|6.38|8.15|6.4|8.1|6.35|0
1726690500000|2024-09-18 20:15:00|8.25|6.25|8.44|6.44|8.55|6.55|8.22|6.22|0
1726690800000|2024-09-18 20:20:00|8.45|6.45|8.47|6.47|8.49|6.49|8.44|6.44|0
1726691100000|2024-09-18 20:25:00|8.48|6.48|8.48|6.48|8.5|6.5|8.46|6.46|0
1726691400000|2024-09-18 20:30:00|8.47|6.47|8.46|6.46|8.48|6.48|8.45|6.45|0
1726691700000|2024-09-18 20:35:00|8.47|6.47|8.49|6.49|8.49|6.49|8.44|6.44|0
1726692000000|2024-09-18 20:40:00|8.5|6.5|8.54|6.54|8.56|6.56|8.5|6.5|0
1726692300000|2024-09-18 20:45:00|8.53|6.53|8.51|6.51|8.57|6.57|8.51|6.51|0
1726692600000|2024-09-18 20:50:00|8.5|6.5|8.53|6.53|8.56|6.56|8.49|6.49|0
1726692900000|2024-09-18 20:55:00|8.54|6.54|8.52|6.52|8.55|6.55|8.51|6.51|0
1726693200000|2024-09-18 21:00:00|8.51|6.51|8.52|6.52|8.52|6.52|8.51|6.51|0
1726693500000|2024-09-18 21:05:00|8.53|6.53|8.51|6.51|8.53|6.53|8.5|6.5|0
1726693800000|2024-09-18 21:10:00|8.5|6.5|8.5|6.5|8.5|6.5|8.5|6.5|0
1726694400000|2024-09-18 21:20:00|8.49|6.49|8.49|6.49|8.5|6.5|8.49|6.49|0
1726694700000|2024-09-18 21:25:00|8.5|6.5|8.49|6.49|8.5|6.5|8.49|6.49|0
1726695300000|2024-09-18 21:35:00|8.5|6.5|8.49|6.49|8.5|6.5|8.49|6.49|0
1726695900000|2024-09-18 21:45:00|8.48|6.48|8.49|6.49|8.49|6.49|8.47|6.47|0
1726696200000|2024-09-18 21:50:00|8.48|6.48|8.49|6.49|8.49|6.49|8.48|6.48|0
1726696500000|2024-09-18 21:55:00|8.48|6.48|8.48|6.48|8.49|6.49|8.47|6.47|0
1726696800000|2024-09-18 22:00:00|8.46|6.46|8.42|6.42|8.5|6.5|8.39|6.39|0
1726697100000|2024-09-18 22:05:00|8.41|6.41|8.45|6.45|8.46|6.46|8.41|6.41|0
1726697400000|2024-09-18 22:10:00|8.44|6.44|8.4|6.4|8.45|6.45|8.4|6.4|0
1726697700000|2024-09-18 22:15:00|8.39|6.39|8.35|6.35|8.4|6.4|8.35|6.35|0
1726698000000|2024-09-18 22:20:00|8.36|6.36|8.35|6.35|8.36|6.36|8.34|6.34|0
1726698300000|2024-09-18 22:25:00|8.36|6.36|8.33|6.33|8.36|6.36|8.31|6.31|0
1726698600000|2024-09-18 22:30:00|8.34|6.34|8.32|6.32|8.34|6.34|8.3|6.3|0
1726698900000|2024-09-18 22:35:00|8.31|6.31|8.31|6.31|8.32|6.32|8.31|6.31|0
1726699200000|2024-09-18 22:40:00|8.32|6.32|8.31|6.31|8.32|6.32|8.31|6.31|0
1726699500000|2024-09-18 22:45:00|8.32|6.32|8.34|6.34|8.35|6.35|8.31|6.31|0
1726699800000|2024-09-18 22:50:00|8.35|6.35|8.36|6.36|8.37|6.37|8.34|6.34|0
1726700100000|2024-09-18 22:55:00|8.35|6.35|8.37|6.37|8.38|6.38|8.35|6.35|0
1726700400000|2024-09-18 23:00:00|8.36|6.36|8.35|6.35|8.36|6.36|8.3|6.3|0
1726700700000|2024-09-18 23:05:00|8.34|6.34|8.33|6.33|8.36|6.36|8.33|6.33|0
1726701000000|2024-09-18 23:10:00|8.34|6.34|8.35|6.35|8.36|6.36|8.33|6.33|0
1726701300000|2024-09-18 23:15:00|8.36|6.36|8.39|6.39|8.39|6.39|8.35|6.35|0
1726701600000|2024-09-18 23:20:00|8.4|6.4|8.38|6.38|8.44|6.44|8.38|6.38|0
1726701900000|2024-09-18 23:25:00|8.39|6.39|8.42|6.42|8.43|6.43|8.39|6.39|0
1726702200000|2024-09-18 23:30:00|8.43|6.43|8.42|6.42|8.44|6.44|8.41|6.41|0
1726702500000|2024-09-18 23:35:00|8.43|6.43|8.37|6.37|8.43|6.43|8.37|6.37|0
1726702800000|2024-09-18 23:40:00|8.38|6.38|8.39|6.39|8.4|6.4|8.36|6.36|0
1726703100000|2024-09-18 23:45:00|8.4|6.4|8.36|6.36|8.4|6.4|8.36|6.36|0
1726703400000|2024-09-18 23:50:00|8.35|6.35|8.23|6.23|8.36|6.36|8.22|6.22|0
1726703700000|2024-09-18 23:55:00|8.22|6.22|8.04|6.04|8.22|6.22|8.02|6.02|0
1726704000000|2024-09-19 00:00:00|8|6|7.99|5.99|8|6|7.86|5.86|0
1726704300000|2024-09-19 00:05:00|7.98|5.98|8.06|6.06|8.08|6.08|7.96|5.96|0
1726704600000|2024-09-19 00:10:00|8.05|6.05|8.04|6.04|8.08|6.08|8|6|0
1726704900000|2024-09-19 00:15:00|8.05|6.05|8.07|6.07|8.1|6.1|8.03|6.03|0
1726705200000|2024-09-19 00:20:00|8.06|6.06|8.07|6.07|8.09|6.09|8.03|6.03|0
1726705500000|2024-09-19 00:25:00|8.08|6.08|7.85|5.85|8.57|6.57|7.83|5.83|0
1726705800000|2024-09-19 00:30:00|7.72|5.97|7.77|6.02|7.78|6.03|7.72|5.97|0
1726706100000|2024-09-19 00:35:00|7.76|6.01|7.85|6.1|7.86|6.11|7.76|6.01|0
1726706400000|2024-09-19 00:40:00|7.86|6.11|7.85|6.1|7.87|6.12|7.84|6.09|0
1726706700000|2024-09-19 00:45:00|7.86|6.11|7.86|6.11|7.87|6.12|7.83|6.08|0
1726707000000|2024-09-19 00:50:00|7.87|6.12|7.84|6.09|7.9|6.15|7.84|6.09|0
1726707300000|2024-09-19 00:55:00|7.85|6.1|7.88|6.13|7.91|6.16|7.83|6.08|0
1726707600000|2024-09-19 01:00:00|7.87|6.12|7.89|6.14|7.89|6.14|7.86|6.11|0
1726707900000|2024-09-19 01:05:00|7.88|6.13|7.89|6.14|7.9|6.15|7.87|6.12|0
1726708200000|2024-09-19 01:10:00|7.88|6.13|7.91|6.16|7.99|6.24|7.88|6.13|0
1726708500000|2024-09-19 01:15:00|7.9|6.15|7.9|6.15|7.92|6.17|7.87|6.12|0
1726708800000|2024-09-19 01:20:00|7.89|6.14|7.86|6.11|7.89|6.14|7.84|6.09|0
1726709100000|2024-09-19 01:25:00|7.87|6.12|7.92|6.17|7.93|6.18|7.85|6.1|0
1726709400000|2024-09-19 01:30:00|7.93|6.18|7.96|6.21|7.98|6.23|7.92|6.17|0
1726709700000|2024-09-19 01:35:00|7.97|6.22|7.88|6.13|7.97|6.22|7.85|6.1|0
1726710000000|2024-09-19 01:40:00|7.87|6.12|7.86|6.11|7.89|6.14|7.86|6.11|0
1726710300000|2024-09-19 01:45:00|7.87|6.12|7.84|6.09|7.87|6.12|7.84|6.09|0
1726710600000|2024-09-19 01:50:00|7.85|6.1|7.83|6.08|7.86|6.11|7.82|6.07|0
1726710900000|2024-09-19 01:55:00|7.82|6.07|7.78|6.03|7.83|6.08|7.78|6.03|0
1726711200000|2024-09-19 02:00:00|7.77|6.02|7.74|5.99|7.77|6.02|7.73|5.98|0
1726711500000|2024-09-19 02:05:00|7.73|5.98|7.72|5.97|7.77|6.02|7.72|5.97|0
1726711800000|2024-09-19 02:10:00|7.71|5.96|7.67|5.92|7.73|5.98|7.66|5.91|0
1726712100000|2024-09-19 02:15:00|7.66|5.91|7.65|5.9|7.67|5.92|7.64|5.89|0
1726712400000|2024-09-19 02:20:00|7.64|5.89|7.64|5.89|7.65|5.9|7.63|5.88|0
1726712700000|2024-09-19 02:25:00|7.63|5.88|7.61|5.86|7.64|5.89|7.61|5.86|0
1726713000000|2024-09-19 02:30:00|7.6|5.85|7.61|5.86|7.63|5.88|7.59|5.84|0
1726713300000|2024-09-19 02:35:00|7.6|5.85|7.56|5.81|7.6|5.85|7.52|5.77|0
1726713600000|2024-09-19 02:40:00|7.55|5.8|7.47|5.72|7.56|5.81|7.44|5.69|0
1726713900000|2024-09-19 02:45:00|7.46|5.71|7.49|5.74|7.5|5.75|7.46|5.71|0
1726714200000|2024-09-19 02:50:00|7.48|5.73|7.48|5.73|7.49|5.74|7.47|5.72|0
1726714500000|2024-09-19 02:55:00|7.47|5.72|7.48|5.73|7.48|5.73|7.45|5.7|0
1726714800000|2024-09-19 03:00:00|7.46|5.71|7.5|5.75|7.51|5.76|7.44|5.69|0
1726715100000|2024-09-19 03:05:00|7.49|5.74|7.49|5.74|7.51|5.76|7.48|5.73|0
1726715400000|2024-09-19 03:10:00|7.5|5.75|7.51|5.76|7.52|5.77|7.49|5.74|0
1726715700000|2024-09-19 03:15:00|7.52|5.77|7.51|5.76|7.55|5.8|7.49|5.74|0
1726716000000|2024-09-19 03:20:00|7.52|5.77|7.49|5.74|7.52|5.77|7.49|5.74|0
1726716300000|2024-09-19 03:25:00|7.5|5.75|7.47|5.72|7.5|5.75|7.46|5.71|0
1726716600000|2024-09-19 03:30:00|7.46|5.71|7.41|5.66|7.48|5.73|7.41|5.66|0
1726716900000|2024-09-19 03:35:00|7.4|5.65|7.42|5.67|7.44|5.69|7.38|5.63|0
1726717200000|2024-09-19 03:40:00|7.41|5.66|7.41|5.66|7.44|5.69|7.4|5.65|0
1726717500000|2024-09-19 03:45:00|7.4|5.65|7.39|5.64|7.41|5.66|7.39|5.64|0
1726717800000|2024-09-19 03:50:00|7.38|5.63|7.4|5.65|7.4|5.65|7.37|5.62|0
1726718100000|2024-09-19 03:55:00|7.39|5.64|7.37|5.62|7.41|5.66|7.36|5.61|0
1726718400000|2024-09-19 04:00:00|7.36|5.61|7.41|5.66|7.41|5.66|7.36|5.61|0
1726718700000|2024-09-19 04:05:00|7.42|5.67|7.4|5.65|7.42|5.67|7.38|5.63|0
1726719000000|2024-09-19 04:10:00|7.39|5.64|7.4|5.65|7.4|5.65|7.38|5.63|0
1726719300000|2024-09-19 04:15:00|7.41|5.66|7.39|5.64|7.41|5.66|7.39|5.64|0
1726719600000|2024-09-19 04:20:00|7.4|5.65|7.4|5.65|7.41|5.66|7.39|5.64|0
1726719900000|2024-09-19 04:25:00|7.39|5.64|7.41|5.66|7.42|5.67|7.39|5.64|0
1726720200000|2024-09-19 04:30:00|7.42|5.67|7.38|5.63|7.42|5.67|7.38|5.63|0
1726720500000|2024-09-19 04:35:00|7.37|5.62|7.4|5.65|7.4|5.65|7.37|5.62|0
1726720800000|2024-09-19 04:40:00|7.39|5.64|7.41|5.66|7.42|5.67|7.39|5.64|0
1726721100000|2024-09-19 04:45:00|7.4|5.65|7.4|5.65|7.41|5.66|7.39|5.64|0
1726721400000|2024-09-19 04:50:00|7.39|5.64|7.38|5.63|7.4|5.65|7.37|5.62|0
1726721700000|2024-09-19 04:55:00|7.39|5.64|7.38|5.63|7.39|5.64|7.37|5.62|0
1726722000000|2024-09-19 05:00:00|7.37|5.62|7.38|5.63|7.39|5.64|7.37|5.62|0
1726722300000|2024-09-19 05:05:00|7.37|5.62|7.39|5.64|7.41|5.66|7.37|5.62|0
1726722600000|2024-09-19 05:10:00|7.4|5.65|7.38|5.63|7.41|5.66|7.38|5.63|0
1726722900000|2024-09-19 05:15:00|7.39|5.64|7.4|5.65|7.4|5.65|7.38|5.63|0
1726723200000|2024-09-19 05:20:00|7.39|5.64|7.41|5.66|7.41|5.66|7.39|5.64|0
1726723500000|2024-09-19 05:25:00|7.42|5.67|7.4|5.65|7.43|5.68|7.4|5.65|0
1726723800000|2024-09-19 05:30:00|7.41|5.66|7.4|5.65|7.42|5.67|7.39|5.64|0
1726724100000|2024-09-19 05:35:00|7.41|5.66|7.6|5.85|7.7|5.95|7.39|5.64|0
1726724400000|2024-09-19 05:40:00|7.61|5.86|7.58|5.83|7.61|5.86|7.58|5.83|0
1726724700000|2024-09-19 05:45:00|7.59|5.84|7.58|5.83|7.63|5.88|7.58|5.83|0
1726725000000|2024-09-19 05:50:00|7.57|5.82|7.57|5.82|7.58|5.83|7.54|5.79|0
1726725300000|2024-09-19 05:55:00|7.56|5.81|7.54|5.79|7.58|5.83|7.52|5.77|0
1726725600000|2024-09-19 06:00:00|7.55|5.8|7.56|5.81|7.56|5.81|7.53|5.78|0
1726725900000|2024-09-19 06:05:00|7.55|5.8|7.55|5.8|7.57|5.82|7.55|5.8|0
1726726200000|2024-09-19 06:10:00|7.56|5.81|7.55|5.8|7.56|5.81|7.54|5.79|0
1726726500000|2024-09-19 06:15:00|7.56|5.81|7.56|5.81|7.6|5.85|7.55|5.8|0
1726726800000|2024-09-19 06:20:00|7.57|5.82|7.5|5.75|7.57|5.82|7.5|5.75|0
1726727100000|2024-09-19 06:25:00|7.49|5.74|7.47|5.72|7.49|5.74|7.45|5.7|0
1726727400000|2024-09-19 06:30:00|7.48|5.73|7.47|5.72|7.49|5.74|7.46|5.71|0
1726727700000|2024-09-19 06:35:00|7.48|5.73|7.47|5.72|7.48|5.73|7.46|5.71|0
1726728000000|2024-09-19 06:40:00|7.48|5.73|7.48|5.73|7.48|5.73|7.46|5.71|0
1726728300000|2024-09-19 06:45:00|7.49|5.74|7.45|5.7|7.49|5.74|7.45|5.7|0
1726728600000|2024-09-19 06:50:00|7.46|5.71|7.54|5.79|7.65|5.9|7.45|5.7|0
1726728900000|2024-09-19 06:55:00|7.53|5.78|7.53|5.78|7.53|5.78|7.51|5.76|0
1726729200000|2024-09-19 07:00:00|7.52|5.77|7.51|5.76|7.53|5.78|7.49|5.74|0
1726729500000|2024-09-19 07:05:00|7.52|5.77|7.54|5.79|7.55|5.8|7.5|5.75|0
1726729800000|2024-09-19 07:10:00|7.55|5.8|7.58|5.83|7.58|5.83|7.53|5.78|0
1726730100000|2024-09-19 07:15:00|7.57|5.82|7.56|5.81|7.6|5.85|7.56|5.81|0
1726730400000|2024-09-19 07:20:00|7.55|5.8|7.54|5.79|7.57|5.82|7.54|5.79|0
1726730700000|2024-09-19 07:25:00|7.55|5.8|7.59|5.84|7.59|5.84|7.54|5.79|0
1726731000000|2024-09-19 07:30:00|7.6|5.85|7.56|5.81|7.64|5.89|7.56|5.81|0
1726731300000|2024-09-19 07:35:00|7.55|5.8|7.57|5.82|7.57|5.82|7.53|5.78|0
1726731600000|2024-09-19 07:40:00|7.56|5.81|7.5|5.75|7.56|5.81|7.47|5.72|0
1726731900000|2024-09-19 07:45:00|7.51|5.76|7.5|5.75|7.53|5.78|7.5|5.75|0
1726732200000|2024-09-19 07:50:00|7.49|5.74|7.46|5.71|7.51|5.76|7.46|5.71|0
1726732500000|2024-09-19 07:55:00|7.47|5.72|7.35|5.6|7.47|5.72|7.35|5.6|0
1726732800000|2024-09-19 08:00:00|7.36|5.61|7.37|5.62|7.41|5.66|7.36|5.61|0
1726733100000|2024-09-19 08:05:00|7.38|5.63|7.37|5.62|7.39|5.64|7.34|5.59|0
1726733400000|2024-09-19 08:10:00|7.36|5.61|7.31|5.56|7.36|5.61|7.31|5.56|0
1726733700000|2024-09-19 08:15:00|7.32|5.57|7.35|5.6|7.37|5.62|7.32|5.57|0
1726734000000|2024-09-19 08:20:00|7.34|5.59|7.38|5.63|7.38|5.63|7.34|5.59|0
1726734300000|2024-09-19 08:25:00|7.37|5.62|7.35|5.6|7.4|5.65|7.35|5.6|0
1726734600000|2024-09-19 08:30:00|7.34|5.59|7.31|5.56|7.36|5.61|7.3|5.55|0
1726734900000|2024-09-19 08:35:00|7.32|5.57|7.3|5.55|7.33|5.58|7.3|5.55|0
1726735200000|2024-09-19 08:40:00|7.29|5.54|7.28|5.53|7.3|5.55|7.26|5.51|0
1726735500000|2024-09-19 08:45:00|7.29|5.54|7.27|5.52|7.3|5.55|7.27|5.52|0
1726735800000|2024-09-19 08:50:00|7.26|5.51|7.27|5.52|7.28|5.53|7.26|5.51|0
1726736100000|2024-09-19 08:55:00|7.28|5.53|7.28|5.53|7.28|5.53|7.25|5.5|0
1726736400000|2024-09-19 09:00:00|7.27|5.52|7.21|5.46|7.28|5.53|7.21|5.46|0
1726736700000|2024-09-19 09:05:00|7.22|5.47|7.2|5.45|7.22|5.47|7.18|5.43|0
1726737000000|2024-09-19 09:10:00|7.19|5.44|7.17|5.42|7.19|5.44|7.15|5.4|0
1726737300000|2024-09-19 09:15:00|7.16|5.41|7.16|5.41|7.18|5.43|7.15|5.4|0
1726737600000|2024-09-19 09:20:00|7.17|5.42|7.13|5.38|7.17|5.42|7.12|5.37|0
1726737900000|2024-09-19 09:25:00|7.14|5.39|7.15|5.4|7.15|5.4|7.14|5.39|0
1726738200000|2024-09-19 09:30:00|7.14|5.39|7.14|5.39|7.17|5.42|7.14|5.39|0
1726738500000|2024-09-19 09:35:00|7.13|5.38|7.12|5.37|7.13|5.38|7.1|5.35|0
1726738800000|2024-09-19 09:40:00|7.11|5.36|7.12|5.37|7.13|5.38|7.11|5.36|0
1726739100000|2024-09-19 09:45:00|7.11|5.36|7.11|5.36|7.12|5.37|7.11|5.36|0
1726739400000|2024-09-19 09:50:00|7.12|5.37|7.12|5.37|7.13|5.38|7.11|5.36|0
1726739700000|2024-09-19 09:55:00|7.11|5.36|7.12|5.37|7.13|5.38|7.11|5.36|0
1726740000000|2024-09-19 10:00:00|7.11|5.36|7.13|5.38|7.14|5.39|7.11|5.36|0
1726740300000|2024-09-19 10:05:00|7.14|5.39|7.09|5.34|7.14|5.39|7.08|5.33|0
1726740600000|2024-09-19 10:10:00|7.1|5.35|7.1|5.35|7.1|5.35|7.08|5.33|0
1726740900000|2024-09-19 10:15:00|7.11|5.36|7.07|5.32|7.11|5.36|7.07|5.32|0
1726741200000|2024-09-19 10:20:00|7.08|5.33|7.07|5.32|7.08|5.33|7.06|5.31|0
1726741500000|2024-09-19 10:25:00|7.06|5.31|7.04|5.29|7.07|5.32|7.03|5.28|0
1726741800000|2024-09-19 10:30:00|7.03|5.28|7.01|5.26|7.03|5.28|7.01|5.26|0
1726742100000|2024-09-19 10:35:00|7.02|5.27|7.01|5.26|7.03|5.28|7|5.25|0
1726742400000|2024-09-19 10:40:00|7.02|5.27|7.02|5.27|7.04|5.29|7|5.25|0
1726742700000|2024-09-19 10:45:00|7.03|5.28|7.03|5.28|7.04|5.29|7.02|5.27|0
1726743000000|2024-09-19 10:50:00|7.04|5.29|7.01|5.26|7.04|5.29|7.01|5.26|0
1726743300000|2024-09-19 10:55:00|7|5.25|7.02|5.27|7.03|5.28|7|5.25|0
1726743600000|2024-09-19 11:00:00|7.03|5.28|7.05|5.3|7.05|5.3|7.01|5.26|0
1726743900000|2024-09-19 11:05:00|7.04|5.29|7.61|5.86|7.61|5.86|7.03|5.28|0
1726744200000|2024-09-19 11:10:00|7.5|5.75|7.16|5.41|7.5|5.75|7.12|5.37|0
1726744500000|2024-09-19 11:15:00|7.17|5.42|7.15|5.4|7.17|5.42|7.15|5.4|0
1726744800000|2024-09-19 11:20:00|7.14|5.39|7.15|5.4|7.15|5.4|7.14|5.39|0
1726745100000|2024-09-19 11:25:00|7.14|5.39|7.14|5.39|7.16|5.41|7.14|5.39|0
1726745400000|2024-09-19 11:30:00|7.15|5.4|7.11|5.36|7.16|5.41|7.11|5.36|0
1726745700000|2024-09-19 11:35:00|7.1|5.35|7.11|5.36|7.12|5.37|7.1|5.35|0
1726746000000|2024-09-19 11:40:00|7.1|5.35|7.13|5.38|7.13|5.38|7.07|5.32|0
1726746300000|2024-09-19 11:45:00|7.14|5.39|7.16|5.41|7.17|5.42|7.14|5.39|0
1726746600000|2024-09-19 11:50:00|7.15|5.4|7.18|5.43|7.18|5.43|7.15|5.4|0
1726746900000|2024-09-19 11:55:00|7.17|5.42|7.17|5.42|7.19|5.44|7.16|5.41|0
1726747200000|2024-09-19 12:00:00|7.16|5.41|7.17|5.42|7.18|5.43|7.15|5.4|0
1726747500000|2024-09-19 12:05:00|7.18|5.43|7.19|5.44|7.19|5.44|7.17|5.42|0
1726747800000|2024-09-19 12:10:00|7.18|5.43|7.16|5.41|7.19|5.44|7.15|5.4|0
1726748100000|2024-09-19 12:15:00|7.17|5.42|7.15|5.4|7.17|5.42|7.15|5.4|0
1726748400000|2024-09-19 12:20:00|7.16|5.41|7.18|5.43|7.19|5.44|7.16|5.41|0
1726748700000|2024-09-19 12:25:00|7.17|5.42|7.2|5.45|7.2|5.45|7.17|5.42|0
1726749000000|2024-09-19 12:30:00|7.19|5.44|7.18|5.43|7.19|5.44|7.15|5.4|0
1726749300000|2024-09-19 12:35:00|7.19|5.44|7.22|5.47|7.22|5.47|7.18|5.43|0
1726749600000|2024-09-19 12:40:00|7.21|5.46|7.23|5.48|7.24|5.49|7.2|5.45|0
1726749900000|2024-09-19 12:45:00|7.22|5.47|7.24|5.49|7.25|5.5|7.22|5.47|0
1726750200000|2024-09-19 12:50:00|7.23|5.48|7.24|5.49|7.24|5.49|7.22|5.47|0
1726750500000|2024-09-19 12:55:00|7.23|5.48|7.23|5.48|7.24|5.49|7.22|5.47|0
1726750800000|2024-09-19 13:00:00|7.24|5.49|7.26|5.51|7.26|5.51|7.24|5.49|0
1726751100000|2024-09-19 13:05:00|7.27|5.52|7.2|5.45|7.29|5.54|7.2|5.45|0
1726751400000|2024-09-19 13:10:00|7.21|5.46|7.12|5.37|7.21|5.46|7.11|5.36|0
1726751700000|2024-09-19 13:15:00|7.13|5.38|7.12|5.37|7.15|5.4|7.11|5.36|0
1726752000000|2024-09-19 13:20:00|7.13|5.38|7.13|5.38|7.15|5.4|7.11|5.36|0
1726752300000|2024-09-19 13:25:00|7.14|5.39|7.09|5.34|7.14|5.39|7.08|5.33|0
1726752600000|2024-09-19 13:30:00|7.08|5.33|7.23|5.48|7.23|5.48|7.08|5.33|0
1726752900000|2024-09-19 13:35:00|7.13|5.38|7.26|5.51|7.31|5.56|7.06|5.31|0
1726753200000|2024-09-19 13:40:00|7.27|5.52|7.35|5.6|7.36|5.61|7.25|5.5|0
1726753500000|2024-09-19 13:45:00|7.34|5.59|7.27|5.52|7.37|5.62|7.16|5.41|0
1726753800000|2024-09-19 13:50:00|7.29|5.54|7.34|5.59|7.42|5.67|7.28|5.53|0
1726754100000|2024-09-19 13:55:00|7.32|5.57|7.21|5.46|7.32|5.57|7.19|5.44|0
1726754400000|2024-09-19 14:00:00|7.2|5.45|7.33|5.58|7.33|5.58|7.1|5.35|0
1726754700000|2024-09-19 14:05:00|7.32|5.57|7.23|5.48|7.39|5.64|7.2|5.45|0
1726755000000|2024-09-19 14:10:00|7.22|5.47|7.14|5.39|7.26|5.51|7.14|5.39|0
1726755300000|2024-09-19 14:15:00|7.13|5.38|7.09|5.34|7.17|5.42|7.09|5.34|0
1726755600000|2024-09-19 14:20:00|7.1|5.35|6.93|5.18|7.16|5.41|6.92|5.17|0
1726755900000|2024-09-19 14:25:00|6.94|5.19|6.79|5.04|6.96|5.21|6.79|5.04|0
1726756200000|2024-09-19 14:30:00|6.78|5.03|6.76|5.01|6.78|5.03|6.72|4.97|0
1726756500000|2024-09-19 14:35:00|6.75|5|6.76|5.01|6.83|5.08|6.73|4.98|0
1726756800000|2024-09-19 14:40:00|6.77|5.02|6.95|5.2|6.97|5.22|6.76|5.01|0
1726757100000|2024-09-19 14:45:00|7.06|5.31|7.12|5.37|7.2|5.45|7.06|5.31|0
1726757400000|2024-09-19 14:50:00|7.11|5.36|7.18|5.43|7.19|5.44|7.09|5.34|0
1726757700000|2024-09-19 14:55:00|7.2|5.45|7.17|5.42|7.2|5.45|7.14|5.39|0
1726758000000|2024-09-19 15:00:00|7.18|5.43|7.09|5.34|7.22|5.47|7.08|5.33|0
1726758300000|2024-09-19 15:05:00|7.1|5.35|7.18|5.43|7.24|5.49|7.1|5.35|0
1726758600000|2024-09-19 15:10:00|7.17|5.42|7.16|5.41|7.19|5.44|7.09|5.34|0
1726758900000|2024-09-19 15:15:00|7.15|5.4|7.06|5.31|7.15|5.4|7.05|5.3|0
1726759200000|2024-09-19 15:20:00|7.05|5.3|7|5.25|7.06|5.31|7|5.25|0
1726759500000|2024-09-19 15:25:00|7.01|5.26|7.04|5.29|7.06|5.31|7|5.25|0
1726759800000|2024-09-19 15:30:00|7.03|5.28|7.07|5.32|7.09|5.34|7.02|5.27|0
1726760100000|2024-09-19 15:35:00|7.06|5.31|7.05|5.3|7.07|5.32|7.03|5.28|0
1726760400000|2024-09-19 15:40:00|7.06|5.31|7.06|5.31|7.06|5.31|7.02|5.27|0
1726760700000|2024-09-19 15:45:00|7.05|5.3|7.01|5.26|7.06|5.31|7|5.25|0
1726761000000|2024-09-19 15:50:00|7.02|5.27|7.09|5.34|7.15|5.4|7.02|5.27|0
1726761300000|2024-09-19 15:55:00|7.1|5.35|7.11|5.36|7.13|5.38|7.08|5.33|0
1726761600000|2024-09-19 16:00:00|7.1|5.35|6.99|5.24|7.11|5.36|6.98|5.23|0
1726761900000|2024-09-19 16:05:00|7|5.25|6.97|5.22|7|5.25|6.97|5.22|0
1726762200000|2024-09-19 16:10:00|6.96|5.21|7.01|5.26|7.03|5.28|6.96|5.21|0
1726762500000|2024-09-19 16:15:00|7.02|5.27|6.94|5.19|7.03|5.28|6.93|5.18|0
1726762800000|2024-09-19 16:20:00|6.95|5.2|6.95|5.2|6.98|5.23|6.92|5.17|0
1726763100000|2024-09-19 16:25:00|6.96|5.21|6.96|5.21|7.05|5.3|6.95|5.2|0
1726763400000|2024-09-19 16:30:00|6.95|5.2|6.96|5.21|6.98|5.23|6.91|5.16|0
1726763700000|2024-09-19 16:35:00|6.97|5.22|6.95|5.2|6.98|5.23|6.95|5.2|0
1726764000000|2024-09-19 16:40:00|6.96|5.21|6.94|5.19|6.97|5.22|6.94|5.19|0
1726764300000|2024-09-19 16:45:00|6.95|5.2|6.94|5.19|6.96|5.21|6.91|5.16|0
1726764600000|2024-09-19 16:50:00|6.95|5.2|6.94|5.19|6.96|5.21|6.93|5.18|0
1726764900000|2024-09-19 16:55:00|6.95|5.2|6.98|5.23|7.02|5.27|6.94|5.19|0
1726765200000|2024-09-19 17:00:00|6.97|5.22|6.95|5.2|6.99|5.24|6.94|5.19|0
1726765500000|2024-09-19 17:05:00|6.96|5.21|6.95|5.2|6.98|5.23|6.93|5.18|0
1726765800000|2024-09-19 17:10:00|6.96|5.21|6.96|5.21|7|5.25|6.95|5.2|0
1726766100000|2024-09-19 17:15:00|6.97|5.22|6.91|5.16|6.97|5.22|6.9|5.15|0
1726766400000|2024-09-19 17:20:00|6.9|5.15|6.95|5.2|6.97|5.22|6.9|5.15|0
1726766700000|2024-09-19 17:25:00|6.96|5.21|6.93|5.18|6.96|5.21|6.91|5.16|0
1726767000000|2024-09-19 17:30:00|6.92|5.17|6.9|5.15|6.93|5.18|6.89|5.14|0
1726767300000|2024-09-19 17:35:00|6.91|5.16|6.87|5.12|6.91|5.16|6.87|5.12|0
1726767600000|2024-09-19 17:40:00|6.86|5.11|7.13|5.38|7.18|5.43|6.86|5.11|0
1726767900000|2024-09-19 17:45:00|7.14|5.39|7.12|5.37|7.14|5.39|7.09|5.34|0
1726768200000|2024-09-19 17:50:00|7.14|5.39|7.1|5.35|7.14|5.39|7.09|5.34|0
1726768500000|2024-09-19 17:55:00|7.09|5.34|7.14|5.39|7.14|5.39|7.09|5.34|0
1726768800000|2024-09-19 18:00:00|7.13|5.38|7.11|5.36|7.14|5.39|7.11|5.36|0
1726769100000|2024-09-19 18:05:00|7.12|5.37|7.17|5.42|7.18|5.43|7.12|5.37|0
1726769400000|2024-09-19 18:10:00|7.18|5.43|7.22|5.47|7.23|5.48|7.18|5.43|0
1726769700000|2024-09-19 18:15:00|7.23|5.48|7.3|5.55|7.36|5.61|7.23|5.48|0
1726770000000|2024-09-19 18:20:00|7.28|5.53|7.25|5.5|7.31|5.56|7.25|5.5|0
1726770300000|2024-09-19 18:25:00|7.26|5.51|7.2|5.45|7.3|5.55|7.2|5.45|0
1726770600000|2024-09-19 18:30:00|7.21|5.46|7.23|5.48|7.25|5.5|7.2|5.45|0
1726770900000|2024-09-19 18:35:00|7.24|5.49|7.18|5.43|7.24|5.49|7.18|5.43|0
1726771200000|2024-09-19 18:40:00|7.19|5.44|7.19|5.44|7.2|5.45|7.17|5.42|0
1726771500000|2024-09-19 18:45:00|7.2|5.45|7.27|5.52|7.27|5.52|7.18|5.43|0
1726771800000|2024-09-19 18:50:00|7.28|5.53|7.21|5.46|7.28|5.53|7.2|5.45|0
1726772100000|2024-09-19 18:55:00|7.22|5.47|7.16|5.41|7.24|5.49|7.16|5.41|0
1726772400000|2024-09-19 19:00:00|7.17|5.42|7.14|5.39|7.21|5.46|7.14|5.39|0
1726772700000|2024-09-19 19:05:00|7.15|5.4|7.19|5.44|7.21|5.46|7.15|5.4|0
1726773000000|2024-09-19 19:10:00|7.18|5.43|7.23|5.48|7.23|5.48|7.17|5.42|0
1726773300000|2024-09-19 19:15:00|7.24|5.49|7.25|5.5|7.27|5.52|7.19|5.44|0
1726773600000|2024-09-19 19:20:00|7.26|5.51|7.09|5.34|7.33|5.58|7.09|5.34|0
1726773900000|2024-09-19 19:25:00|7.1|5.35|7.16|5.41|7.19|5.44|7.1|5.35|0
1726774200000|2024-09-19 19:30:00|7.17|5.42|7.18|5.43|7.23|5.48|7.17|5.42|0
1726774500000|2024-09-19 19:35:00|7.17|5.42|7.03|5.28|7.17|5.42|7.03|5.28|0
1726774800000|2024-09-19 19:40:00|7.02|5.27|7.07|5.32|7.08|5.33|6.99|5.24|0
1726775100000|2024-09-19 19:45:00|7.08|5.33|7|5.25|7.08|5.33|6.98|5.23|0
1726775400000|2024-09-19 19:50:00|7.04|5.29|7.08|5.33|7.16|5.41|7.04|5.29|0
1726775700000|2024-09-19 19:55:00|7.1|5.35|7.08|5.33|7.14|5.39|7.03|5.28|0
1726776000000|2024-09-19 20:00:00|7.09|5.34|7.12|5.37|7.12|5.37|7.08|5.33|0
1726776300000|2024-09-19 20:05:00|7.11|5.36|7.11|5.36|7.12|5.37|7.1|5.35|0
1726776600000|2024-09-19 20:10:00|7.12|5.37|7.15|5.4|7.15|5.4|7.11|5.36|0
1726776900000|2024-09-19 20:15:00|7.27|5.27|7.24|5.24|7.27|5.27|7.23|5.23|0
1726777200000|2024-09-19 20:20:00|7.23|5.23|7.23|5.23|7.25|5.25|7.22|5.22|0
1726777500000|2024-09-19 20:25:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1726777800000|2024-09-19 20:30:00|7.23|5.23|7.22|5.22|7.23|5.23|7.22|5.22|0
1726778100000|2024-09-19 20:35:00|7.23|5.23|7.22|5.22|7.23|5.23|7.21|5.21|0
1726778400000|2024-09-19 20:40:00|7.21|5.21|7.21|5.21|7.22|5.22|7.21|5.21|0
1726778700000|2024-09-19 20:45:00|7.22|5.22|7.22|5.22|7.23|5.23|7.22|5.22|0
1726779000000|2024-09-19 20:50:00|7.23|5.23|7.23|5.23|7.25|5.25|7.23|5.23|0
1726779300000|2024-09-19 20:55:00|7.24|5.24|7.25|5.25|7.26|5.26|7.24|5.24|0
1726779600000|2024-09-19 21:00:00|7.24|5.24|7.24|5.24|7.25|5.25|7.24|5.24|0
1726779900000|2024-09-19 21:05:00|7.23|5.23|7.23|5.23|7.24|5.24|7.22|5.22|0
1726781700000|2024-09-19 21:35:00|7.24|5.24|7.24|5.24|7.24|5.24|7.23|5.23|0
1726782000000|2024-09-19 21:40:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1726782300000|2024-09-19 21:45:00|7.24|5.24|7.24|5.24|7.24|5.24|7.24|5.24|0
1726782600000|2024-09-19 21:50:00|7.23|5.23|7.23|5.23|7.23|5.23|7.23|5.23|0
1726783200000|2024-09-19 22:00:00|7.22|5.22|7.21|5.21|7.23|5.23|7.21|5.21|0
1726783500000|2024-09-19 22:05:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1726783800000|2024-09-19 22:10:00|7.2|5.2|7.21|5.21|7.21|5.21|7.2|5.2|0
1726784100000|2024-09-19 22:15:00|7.22|5.22|7.24|5.24|7.25|5.25|7.22|5.22|0
1726784400000|2024-09-19 22:20:00|7.25|5.25|7.23|5.23|7.25|5.25|7.23|5.23|0
1726784700000|2024-09-19 22:25:00|7.22|5.22|7.22|5.22|7.22|5.22|7.21|5.21|0
1726785000000|2024-09-19 22:30:00|7.21|5.21|7.23|5.23|7.24|5.24|7.21|5.21|0
1726785300000|2024-09-19 22:35:00|7.24|5.24|7.28|5.28|7.29|5.29|7.23|5.23|0
1726785600000|2024-09-19 22:40:00|7.27|5.27|7.28|5.28|7.29|5.29|7.26|5.26|0
1726785900000|2024-09-19 22:45:00|7.27|5.27|7.3|5.3|7.3|5.3|7.27|5.27|0
1726786200000|2024-09-19 22:50:00|7.29|5.29|7.27|5.27|7.3|5.3|7.27|5.27|0
1726786500000|2024-09-19 22:55:00|7.28|5.28|7.25|5.25|7.28|5.28|7.25|5.25|0
1726786800000|2024-09-19 23:00:00|7.26|5.26|7.27|5.27|7.27|5.27|7.25|5.25|0
1726787100000|2024-09-19 23:05:00|7.26|5.26|7.26|5.26|7.27|5.27|7.25|5.25|0
1726787400000|2024-09-19 23:10:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1726787700000|2024-09-19 23:15:00|7.25|5.25|7.25|5.25|7.26|5.26|7.24|5.24|0
1726788000000|2024-09-19 23:20:00|7.26|5.26|7.26|5.26|7.26|5.26|7.25|5.25|0
1726788300000|2024-09-19 23:25:00|7.25|5.25|7.24|5.24|7.26|5.26|7.24|5.24|0
1726788600000|2024-09-19 23:30:00|7.23|5.23|7.23|5.23|7.24|5.24|7.23|5.23|0
1726788900000|2024-09-19 23:35:00|7.22|5.22|7.23|5.23|7.24|5.24|7.22|5.22|0
1726789200000|2024-09-19 23:40:00|7.22|5.22|7.22|5.22|7.22|5.22|7.22|5.22|0
1726789500000|2024-09-19 23:45:00|7.21|5.21|7.23|5.23|7.23|5.23|7.21|5.21|0
1726789800000|2024-09-19 23:50:00|7.24|5.24|7.26|5.26|7.26|5.26|7.23|5.23|0
1726790100000|2024-09-19 23:55:00|7.27|5.27|7.27|5.27|7.29|5.29|7.26|5.26|0
1726790400000|2024-09-20 00:00:00|7.28|5.28|7.27|5.27|7.28|5.28|7.26|5.26|0
1726790700000|2024-09-20 00:05:00|7.26|5.26|7.29|5.29|7.32|5.32|7.26|5.26|0
1726791000000|2024-09-20 00:10:00|7.3|5.3|7.33|5.33|7.35|5.35|7.3|5.3|0
1726791300000|2024-09-20 00:15:00|7.32|5.32|7.31|5.31|7.33|5.33|7.3|5.3|0
1726791600000|2024-09-20 00:20:00|7.32|5.32|7.32|5.32|7.33|5.33|7.31|5.31|0
1726791900000|2024-09-20 00:25:00|7.31|5.31|7.3|5.3|7.32|5.32|7.29|5.29|0
1726792200000|2024-09-20 00:30:00|7.18|5.43|7.2|5.45|7.2|5.45|7.18|5.43|0
1726792500000|2024-09-20 00:35:00|7.19|5.44|7.18|5.43|7.2|5.45|7.17|5.42|0
1726792800000|2024-09-20 00:40:00|7.17|5.42|7.19|5.44|7.19|5.44|7.17|5.42|0
1726793100000|2024-09-20 00:45:00|7.2|5.45|7.19|5.44|7.2|5.45|7.18|5.43|0
1726793400000|2024-09-20 00:50:00|7.2|5.45|7.19|5.44|7.2|5.45|7.19|5.44|0
1726793700000|2024-09-20 00:55:00|7.18|5.43|7.2|5.45|7.2|5.45|7.18|5.43|0
1726794000000|2024-09-20 01:00:00|7.19|5.44|7.18|5.43|7.19|5.44|7.17|5.42|0
1726794300000|2024-09-20 01:05:00|7.19|5.44|7.18|5.43|7.19|5.44|7.17|5.42|0
1726794600000|2024-09-20 01:10:00|7.19|5.44|7.17|5.42|7.19|5.44|7.17|5.42|0
1726794900000|2024-09-20 01:15:00|7.18|5.43|7.18|5.43|7.19|5.44|7.17|5.42|0
1726795200000|2024-09-20 01:20:00|7.17|5.42|7.18|5.43|7.19|5.44|7.17|5.42|0
1726795500000|2024-09-20 01:25:00|7.17|5.42|7.19|5.44|7.19|5.44|7.17|5.42|0
1726795800000|2024-09-20 01:30:00|7.18|5.43|7.18|5.43|7.18|5.43|7.17|5.42|0
1726796100000|2024-09-20 01:35:00|7.17|5.42|7.18|5.43|7.18|5.43|7.17|5.42|0
1726796400000|2024-09-20 01:40:00|7.19|5.44|7.16|5.41|7.19|5.44|7.16|5.41|0
1726796700000|2024-09-20 01:45:00|7.17|5.42|7.15|5.4|7.17|5.42|7.15|5.4|0
1726797000000|2024-09-20 01:50:00|7.16|5.41|7.13|5.38|7.16|5.41|7.13|5.38|0
1726797300000|2024-09-20 01:55:00|7.12|5.37|7.12|5.37|7.16|5.41|7.11|5.36|0
1726797600000|2024-09-20 02:00:00|7.13|5.38|7.11|5.36|7.13|5.38|7.09|5.34|0
1726797900000|2024-09-20 02:05:00|7.12|5.37|7.14|5.39|7.14|5.39|7.11|5.36|0
1726798200000|2024-09-20 02:10:00|7.13|5.38|7.12|5.37|7.15|5.4|7.12|5.37|0
1726798500000|2024-09-20 02:15:00|7.13|5.38|7.16|5.41|7.16|5.41|7.12|5.37|0
1726798800000|2024-09-20 02:20:00|7.15|5.4|7.16|5.41|7.17|5.42|7.15|5.4|0
1726799100000|2024-09-20 02:25:00|7.15|5.4|7.16|5.41|7.16|5.41|7.15|5.4|0
1726799400000|2024-09-20 02:30:00|7.15|5.4|7.14|5.39|7.16|5.41|7.14|5.39|0
1726799700000|2024-09-20 02:35:00|7.15|5.4|7.16|5.41|7.16|5.41|7.14|5.39|0
1726800000000|2024-09-20 02:40:00|7.15|5.4|7.16|5.41|7.17|5.42|7.15|5.4|0
1726800300000|2024-09-20 02:45:00|7.15|5.4|7.17|5.42|7.17|5.42|7.15|5.4|0
1726800600000|2024-09-20 02:50:00|7.18|5.43|7.17|5.42|7.19|5.44|7.17|5.42|0
1726800900000|2024-09-20 02:55:00|7.18|5.43|7.17|5.42|7.19|5.44|7.17|5.42|0
1726801200000|2024-09-20 03:00:00|7.16|5.41|7.17|5.42|7.17|5.42|7.15|5.4|0
1726801500000|2024-09-20 03:05:00|7.16|5.41|7.16|5.41|7.19|5.44|7.16|5.41|0
1726801800000|2024-09-20 03:10:00|7.17|5.42|7.16|5.41|7.17|5.42|7.16|5.41|0
1726802100000|2024-09-20 03:15:00|7.15|5.4|7.14|5.39|7.16|5.41|7.14|5.39|0
1726802400000|2024-09-20 03:20:00|7.15|5.4|7.15|5.4|7.17|5.42|7.14|5.39|0
1726802700000|2024-09-20 03:25:00|7.16|5.41|7.14|5.39|7.16|5.41|7.14|5.39|0
1726803000000|2024-09-20 03:30:00|7.13|5.38|7.12|5.37|7.14|5.39|7.12|5.37|0
1726803300000|2024-09-20 03:35:00|7.13|5.38|7.1|5.35|7.13|5.38|7.1|5.35|0
1726803600000|2024-09-20 03:40:00|7.11|5.36|7.1|5.35|7.11|5.36|7.1|5.35|0
1726803900000|2024-09-20 03:45:00|7.09|5.34|7.1|5.35|7.1|5.35|7.09|5.34|0
1726804200000|2024-09-20 03:50:00|7.11|5.36|7.1|5.35|7.11|5.36|7.1|5.35|0
1726804500000|2024-09-20 03:55:00|7.09|5.34|7.1|5.35|7.1|5.35|7.09|5.34|0
1726804800000|2024-09-20 04:00:00|7.09|5.34|7.1|5.35|7.11|5.36|7.09|5.34|0
1726805100000|2024-09-20 04:05:00|7.11|5.36|7.09|5.34|7.11|5.36|7.09|5.34|0
1726805400000|2024-09-20 04:10:00|7.1|5.35|7.09|5.34|7.1|5.35|7.08|5.33|0
1726805700000|2024-09-20 04:15:00|7.1|5.35|7.1|5.35|7.12|5.37|7.1|5.35|0
1726806000000|2024-09-20 04:20:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1726806300000|2024-09-20 04:25:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1726806600000|2024-09-20 04:30:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1726806900000|2024-09-20 04:35:00|7.08|5.33|7.07|5.32|7.08|5.33|7.06|5.31|0
1726807200000|2024-09-20 04:40:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1726807500000|2024-09-20 04:45:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1726807800000|2024-09-20 04:50:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1726808100000|2024-09-20 04:55:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1726808400000|2024-09-20 05:00:00|7.08|5.33|7.09|5.34|7.1|5.35|7.07|5.32|0
1726808700000|2024-09-20 05:05:00|7.1|5.35|7.12|5.37|7.12|5.37|7.1|5.35|0
1726809000000|2024-09-20 05:10:00|7.13|5.38|6.97|5.22|7.13|5.38|6.92|5.17|0
1726809300000|2024-09-20 05:15:00|6.98|5.23|6.98|5.23|6.98|5.23|6.97|5.22|0
1726809600000|2024-09-20 05:20:00|6.99|5.24|7|5.25|7|5.25|6.98|5.23|0
1726809900000|2024-09-20 05:25:00|6.99|5.24|6.99|5.24|7|5.25|6.98|5.23|0
1726810200000|2024-09-20 05:30:00|7|5.25|7|5.25|7.01|5.26|7|5.25|0
1726810500000|2024-09-20 05:35:00|6.99|5.24|6.99|5.24|7|5.25|6.99|5.24|0
1726810800000|2024-09-20 05:40:00|7|5.25|6.99|5.24|7|5.25|6.98|5.23|0
1726811100000|2024-09-20 05:45:00|7|5.25|6.98|5.23|7|5.25|6.98|5.23|0
1726811400000|2024-09-20 05:50:00|6.99|5.24|6.95|5.2|6.99|5.24|6.95|5.2|0
1726811700000|2024-09-20 05:55:00|6.96|5.21|6.96|5.21|6.96|5.21|6.95|5.2|0
1726812000000|2024-09-20 06:00:00|6.95|5.2|6.95|5.2|6.95|5.2|6.94|5.19|0
1726812300000|2024-09-20 06:05:00|6.96|5.21|6.94|5.19|6.97|5.22|6.94|5.19|0
1726812600000|2024-09-20 06:10:00|6.95|5.2|6.95|5.2|6.97|5.22|6.94|5.19|0
1726812900000|2024-09-20 06:15:00|6.94|5.19|6.93|5.18|6.96|5.21|6.93|5.18|0
1726813200000|2024-09-20 06:20:00|6.94|5.19|6.95|5.2|6.96|5.21|6.93|5.18|0
1726813500000|2024-09-20 06:25:00|6.94|5.19|6.95|5.2|6.95|5.2|6.94|5.19|0
1726813800000|2024-09-20 06:30:00|6.96|5.21|6.96|5.21|6.97|5.22|6.96|5.21|0
1726814100000|2024-09-20 06:35:00|6.95|5.2|6.95|5.2|6.96|5.21|6.95|5.2|0
1726814400000|2024-09-20 06:40:00|6.96|5.21|6.95|5.2|6.96|5.21|6.95|5.2|0
1726814700000|2024-09-20 06:45:00|6.96|5.21|6.96|5.21|6.97|5.22|6.95|5.2|0
1726815000000|2024-09-20 06:50:00|6.97|5.22|6.96|5.21|6.98|5.23|6.96|5.21|0
1726815300000|2024-09-20 06:55:00|6.97|5.22|6.98|5.23|6.99|5.24|6.95|5.2|0
1726815600000|2024-09-20 07:00:00|6.99|5.24|6.97|5.22|7|5.25|6.95|5.2|0
1726815900000|2024-09-20 07:05:00|6.98|5.23|6.99|5.24|6.99|5.24|6.95|5.2|0
1726816200000|2024-09-20 07:10:00|7|5.25|6.94|5.19|7|5.25|6.94|5.19|0
1726816500000|2024-09-20 07:15:00|6.93|5.18|6.93|5.18|6.95|5.2|6.92|5.17|0
1726816800000|2024-09-20 07:20:00|6.92|5.17|6.97|5.22|6.97|5.22|6.91|5.16|0
1726817100000|2024-09-20 07:25:00|6.96|5.21|6.96|5.21|6.97|5.22|6.96|5.21|0
1726817400000|2024-09-20 07:30:00|6.95|5.2|6.94|5.19|6.95|5.2|6.93|5.18|0
1726817700000|2024-09-20 07:35:00|6.95|5.2|6.95|5.2|6.96|5.21|6.94|5.19|0
1726818000000|2024-09-20 07:40:00|6.94|5.19|6.92|5.17|6.94|5.19|6.92|5.17|0
1726818300000|2024-09-20 07:45:00|6.93|5.18|6.92|5.17|6.94|5.19|6.92|5.17|0
1726818600000|2024-09-20 07:50:00|6.91|5.16|6.91|5.16|6.92|5.17|6.9|5.15|0
1726818900000|2024-09-20 07:55:00|6.92|5.17|6.92|5.17|6.93|5.18|6.91|5.16|0
1726819200000|2024-09-20 08:00:00|6.91|5.16|6.95|5.2|6.95|5.2|6.91|5.16|0
1726819500000|2024-09-20 08:05:00|6.94|5.19|6.92|5.17|6.94|5.19|6.91|5.16|0
1726819800000|2024-09-20 08:10:00|6.93|5.18|6.95|5.2|6.95|5.2|6.92|5.17|0
1726820100000|2024-09-20 08:15:00|6.94|5.19|6.95|5.2|6.96|5.21|6.94|5.19|0
1726820400000|2024-09-20 08:20:00|6.96|5.21|6.99|5.24|6.99|5.24|6.96|5.21|0
1726820700000|2024-09-20 08:25:00|6.98|5.23|7.01|5.26|7.01|5.26|6.98|5.23|0
1726821000000|2024-09-20 08:30:00|7.02|5.27|7.02|5.27|7.02|5.27|7|5.25|0
1726821300000|2024-09-20 08:35:00|7.01|5.26|6.99|5.24|7.01|5.26|6.99|5.24|0
1726821600000|2024-09-20 08:40:00|7|5.25|6.99|5.24|7|5.25|6.98|5.23|0
1726821900000|2024-09-20 08:45:00|6.98|5.23|6.98|5.23|6.99|5.24|6.97|5.22|0
1726822200000|2024-09-20 08:50:00|6.99|5.24|7|5.25|7|5.25|6.96|5.21|0
1726822500000|2024-09-20 08:55:00|6.99|5.24|6.99|5.24|7|5.25|6.98|5.23|0
1726822800000|2024-09-20 09:00:00|6.98|5.23|6.97|5.22|6.99|5.24|6.96|5.21|0
1726823100000|2024-09-20 09:05:00|6.96|5.21|6.96|5.21|6.97|5.22|6.95|5.2|0
1726823400000|2024-09-20 09:10:00|6.97|5.22|6.95|5.2|6.98|5.23|6.94|5.19|0
1726823700000|2024-09-20 09:15:00|6.96|5.21|6.93|5.18|6.96|5.21|6.93|5.18|0
1726824000000|2024-09-20 09:20:00|6.94|5.19|6.96|5.21|6.97|5.22|6.94|5.19|0
1726824300000|2024-09-20 09:25:00|6.95|5.2|6.97|5.22|6.97|5.22|6.95|5.2|0
1726824600000|2024-09-20 09:30:00|6.98|5.23|6.99|5.24|6.99|5.24|6.98|5.23|0
1726824900000|2024-09-20 09:35:00|7|5.25|7|5.25|7|5.25|6.99|5.24|0
1726825200000|2024-09-20 09:40:00|7.01|5.26|7|5.25|7.01|5.26|6.99|5.24|0
1726825500000|2024-09-20 09:45:00|6.99|5.24|6.99|5.24|7.01|5.26|6.98|5.23|0
1726825800000|2024-09-20 09:50:00|6.98|5.23|6.98|5.23|6.99|5.24|6.98|5.23|0
1726826100000|2024-09-20 09:55:00|6.99|5.24|6.99|5.24|7|5.25|6.98|5.23|0
1726826400000|2024-09-20 10:00:00|7|5.25|7|5.25|7|5.25|6.98|5.23|0
1726826700000|2024-09-20 10:05:00|7.01|5.26|6.99|5.24|7.01|5.26|6.99|5.24|0
1726827000000|2024-09-20 10:10:00|7|5.25|6.98|5.23|7|5.25|6.96|5.21|0
1726827300000|2024-09-20 10:15:00|6.97|5.22|6.97|5.22|6.98|5.23|6.96|5.21|0
1726827600000|2024-09-20 10:20:00|6.96|5.21|6.95|5.2|6.97|5.22|6.95|5.2|0
1726827900000|2024-09-20 10:25:00|6.94|5.19|6.95|5.2|6.95|5.2|6.94|5.19|0
1726828200000|2024-09-20 10:30:00|6.96|5.21|6.97|5.22|6.98|5.23|6.95|5.2|0
1726828500000|2024-09-20 10:35:00|6.98|5.23|6.97|5.22|6.98|5.23|6.96|5.21|0
1726828800000|2024-09-20 10:40:00|6.96|5.21|6.97|5.22|6.97|5.22|6.95|5.2|0
1726829100000|2024-09-20 10:45:00|6.98|5.23|7|5.25|7|5.25|6.97|5.22|0
1726829400000|2024-09-20 10:50:00|7.01|5.26|7.02|5.27|7.02|5.27|7|5.25|0
1726829700000|2024-09-20 10:55:00|7.03|5.28|7.02|5.27|7.03|5.28|7.01|5.26|0
1726830000000|2024-09-20 11:00:00|7.01|5.26|7|5.25|7.01|5.26|6.99|5.24|0
1726830300000|2024-09-20 11:05:00|7.01|5.26|7.03|5.28|7.03|5.28|7.01|5.26|0
1726830600000|2024-09-20 11:10:00|7.04|5.29|7.03|5.28|7.05|5.3|7.02|5.27|0
1726830900000|2024-09-20 11:15:00|7.04|5.29|7.01|5.26|7.04|5.29|7.01|5.26|0
1726831200000|2024-09-20 11:20:00|7.02|5.27|7.03|5.28|7.03|5.28|7.02|5.27|0
1726831500000|2024-09-20 11:25:00|7.02|5.27|7.04|5.29|7.04|5.29|7.02|5.27|0
1726831800000|2024-09-20 11:30:00|7.05|5.3|7.04|5.29|7.05|5.3|7.03|5.28|0
1726832100000|2024-09-20 11:35:00|7.05|5.3|7.03|5.28|7.05|5.3|7.03|5.28|0
1726832400000|2024-09-20 11:40:00|7.02|5.27|7.01|5.26|7.03|5.28|7|5.25|0
1726832700000|2024-09-20 11:45:00|7.02|5.27|7.01|5.26|7.03|5.28|7|5.25|0
1726833000000|2024-09-20 11:50:00|7|5.25|7.02|5.27|7.02|5.27|6.99|5.24|0
1726833300000|2024-09-20 11:55:00|7.01|5.26|6.98|5.23|7.01|5.26|6.98|5.23|0
1726833600000|2024-09-20 12:00:00|6.97|5.22|6.94|5.19|6.98|5.23|6.94|5.19|0
1726833900000|2024-09-20 12:05:00|6.93|5.18|6.92|5.17|6.96|5.21|6.91|5.16|0
1726834200000|2024-09-20 12:10:00|6.91|5.16|6.91|5.16|6.93|5.18|6.91|5.16|0
1726834500000|2024-09-20 12:15:00|6.9|5.15|6.92|5.17|6.93|5.18|6.89|5.14|0
1726834800000|2024-09-20 12:20:00|6.93|5.18|6.9|5.15|6.93|5.18|6.88|5.13|0
1726835100000|2024-09-20 12:25:00|6.89|5.14|6.89|5.14|6.91|5.16|6.88|5.13|0
1726835400000|2024-09-20 12:30:00|6.9|5.15|6.88|5.13|6.91|5.16|6.87|5.12|0
1726835700000|2024-09-20 12:35:00|6.89|5.14|6.87|5.12|6.9|5.15|6.87|5.12|0
1726836000000|2024-09-20 12:40:00|6.86|5.11|6.85|5.1|6.87|5.12|6.85|5.1|0
1726836300000|2024-09-20 12:45:00|6.86|5.11|6.85|5.1|6.87|5.12|6.84|5.09|0
1726836600000|2024-09-20 12:50:00|6.86|5.11|6.88|5.13|6.89|5.14|6.86|5.11|0
1726836900000|2024-09-20 12:55:00|6.87|5.12|6.86|5.11|6.88|5.13|6.85|5.1|0
1726837200000|2024-09-20 13:00:00|6.87|5.12|6.93|5.18|6.93|5.18|6.86|5.11|0
1726837500000|2024-09-20 13:05:00|6.95|5.2|6.98|5.23|7.02|5.27|6.94|5.19|0
1726837800000|2024-09-20 13:10:00|6.97|5.22|6.96|5.21|7.02|5.27|6.95|5.2|0
1726838100000|2024-09-20 13:15:00|6.97|5.22|7|5.25|7.01|5.26|6.96|5.21|0
1726838400000|2024-09-20 13:20:00|6.99|5.24|7.02|5.27|7.03|5.28|6.98|5.23|0
1726838700000|2024-09-20 13:25:00|7|5.25|7.01|5.26|7.03|5.28|6.99|5.24|0
1726839000000|2024-09-20 13:30:00|7.02|5.27|6.99|5.24|7.04|5.29|6.96|5.21|0
1726839300000|2024-09-20 13:35:00|6.98|5.23|6.89|5.14|7|5.25|6.87|5.12|0
1726839600000|2024-09-20 13:40:00|6.9|5.15|6.95|5.2|6.97|5.22|6.89|5.14|0
1726839900000|2024-09-20 13:45:00|6.96|5.21|6.99|5.24|7|5.25|6.94|5.19|0
1726840200000|2024-09-20 13:50:00|6.98|5.23|6.99|5.24|6.99|5.24|6.93|5.18|0
1726840500000|2024-09-20 13:55:00|7|5.25|7.06|5.31|7.08|5.33|6.97|5.22|0
1726840800000|2024-09-20 14:00:00|6.79|5.04|6.87|5.12|7.01|5.26|6.77|5.02|0
1726841100000|2024-09-20 14:05:00|6.86|5.11|6.88|5.13|6.89|5.14|6.85|5.1|0
1726841400000|2024-09-20 14:10:00|6.87|5.12|6.95|5.2|6.97|5.22|6.86|5.11|0
1726841700000|2024-09-20 14:15:00|6.94|5.19|6.86|5.11|6.95|5.2|6.85|5.1|0
1726842000000|2024-09-20 14:20:00|6.87|5.12|6.84|5.09|6.87|5.12|6.83|5.08|0
1726842300000|2024-09-20 14:25:00|6.83|5.08|6.75|5|6.86|5.11|6.75|5|0
1726842600000|2024-09-20 14:30:00|6.76|5.01|7.04|5.29|7.12|5.37|6.75|5|0
1726842900000|2024-09-20 14:35:00|7.05|5.3|7.01|5.26|7.1|5.35|6.98|5.23|0
1726843200000|2024-09-20 14:40:00|7.02|5.27|7.03|5.28|7.06|5.31|7|5.25|0
1726843500000|2024-09-20 14:45:00|7.02|5.27|7.07|5.32|7.09|5.34|7.02|5.27|0
1726843800000|2024-09-20 14:50:00|7.08|5.33|7.04|5.29|7.08|5.33|6.95|5.2|0
1726844100000|2024-09-20 14:55:00|7.05|5.3|7.07|5.32|7.09|5.34|7.03|5.28|0
1726844400000|2024-09-20 15:00:00|7.08|5.33|7.1|5.35|7.12|5.37|7.07|5.32|0
1726844700000|2024-09-20 15:05:00|7.09|5.34|7.08|5.33|7.1|5.35|7.07|5.32|0
1726845000000|2024-09-20 15:10:00|7.07|5.32|7.16|5.41|7.17|5.42|7.07|5.32|0
1726845300000|2024-09-20 15:15:00|7.11|5.36|6.91|5.16|7.14|5.39|6.76|5.01|0
1726845600000|2024-09-20 15:20:00|6.9|5.15|6.89|5.14|6.91|5.16|6.87|5.12|0
1726845900000|2024-09-20 15:25:00|6.88|5.13|6.89|5.14|6.9|5.15|6.87|5.12|0
1726846200000|2024-09-20 15:30:00|6.9|5.15|7.13|5.38|7.14|5.39|6.83|5.08|0
1726846500000|2024-09-20 15:35:00|7.12|5.37|6.95|5.2|7.34|5.59|6.92|5.17|0
1726846800000|2024-09-20 15:40:00|6.97|5.22|6.86|5.11|6.98|5.23|6.84|5.09|0
1726847100000|2024-09-20 15:45:00|6.85|5.1|6.88|5.13|6.91|5.16|6.85|5.1|0
1726847400000|2024-09-20 15:50:00|6.87|5.12|6.94|5.19|6.96|5.21|6.87|5.12|0
1726847700000|2024-09-20 15:55:00|6.93|5.18|6.9|5.15|6.93|5.18|6.85|5.1|0
1726848000000|2024-09-20 16:00:00|6.89|5.14|6.87|5.12|6.92|5.17|6.86|5.11|0
1726848300000|2024-09-20 16:05:00|6.88|5.13|6.93|5.18|7.05|5.3|6.86|5.11|0
1726848600000|2024-09-20 16:10:00|6.94|5.19|6.95|5.2|6.96|5.21|6.92|5.17|0
1726848900000|2024-09-20 16:15:00|6.96|5.21|6.93|5.18|6.97|5.22|6.92|5.17|0
1726849200000|2024-09-20 16:20:00|6.92|5.17|6.86|5.11|6.95|5.2|6.85|5.1|0
1726849500000|2024-09-20 16:25:00|6.85|5.1|6.84|5.09|6.87|5.12|6.83|5.08|0
1726849800000|2024-09-20 16:30:00|6.85|5.1|6.86|5.11|6.87|5.12|6.84|5.09|0
1726850100000|2024-09-20 16:35:00|6.85|5.1|6.82|5.07|6.86|5.11|6.81|5.06|0
1726850400000|2024-09-20 16:40:00|6.81|5.06|6.85|5.1|7|5.25|6.81|5.06|0
1726850700000|2024-09-20 16:45:00|6.84|5.09|6.82|5.07|6.85|5.1|6.82|5.07|0
1726851000000|2024-09-20 16:50:00|6.81|5.06|6.82|5.07|6.82|5.07|6.8|5.05|0
1726851300000|2024-09-20 16:55:00|6.83|5.08|6.84|5.09|6.85|5.1|6.81|5.06|0
1726851600000|2024-09-20 17:00:00|6.85|5.1|6.86|5.11|6.88|5.13|6.81|5.06|0
1726851900000|2024-09-20 17:05:00|6.87|5.12|6.85|5.1|6.87|5.12|6.82|5.07|0
1726852200000|2024-09-20 17:10:00|6.84|5.09|6.81|5.06|6.86|5.11|6.8|5.05|0
1726852500000|2024-09-20 17:15:00|6.86|5.11|6.85|5.1|6.87|5.12|6.84|5.09|0
1726852800000|2024-09-20 17:20:00|6.86|5.11|6.9|5.15|6.91|5.16|6.85|5.1|0
1726853100000|2024-09-20 17:25:00|6.89|5.14|6.88|5.13|6.92|5.17|6.86|5.11|0
1726853400000|2024-09-20 17:30:00|6.87|5.12|6.83|5.08|6.88|5.13|6.83|5.08|0
1726853700000|2024-09-20 17:35:00|6.82|5.07|6.84|5.09|6.86|5.11|6.82|5.07|0
1726854000000|2024-09-20 17:40:00|6.85|5.1|6.95|5.2|6.95|5.2|6.82|5.07|0
1726854300000|2024-09-20 17:45:00|6.96|5.21|6.95|5.2|6.97|5.22|6.93|5.18|0
1726854600000|2024-09-20 17:50:00|6.96|5.21|6.84|5.09|7|5.25|6.82|5.07|0
1726854900000|2024-09-20 17:55:00|6.85|5.1|6.84|5.09|6.86|5.11|6.83|5.08|0
1726855200000|2024-09-20 18:00:00|6.85|5.1|6.96|5.21|6.99|5.24|6.84|5.09|0
1726855500000|2024-09-20 18:05:00|6.95|5.2|7.01|5.26|7.03|5.28|6.95|5.2|0
1726855800000|2024-09-20 18:10:00|7.02|5.27|6.96|5.21|7.07|5.32|6.78|5.03|0
1726856100000|2024-09-20 18:15:00|6.95|5.2|6.96|5.21|6.96|5.21|6.94|5.19|0
1726856400000|2024-09-20 18:20:00|6.97|5.22|6.99|5.24|7.01|5.26|6.95|5.2|0
1726856700000|2024-09-20 18:25:00|7|5.25|7|5.25|7.02|5.27|6.98|5.23|0
1726857000000|2024-09-20 18:30:00|7.12|5.37|7.15|5.4|7.15|5.4|7.11|5.36|0
1726857300000|2024-09-20 18:35:00|7.14|5.39|7.05|5.3|7.14|5.39|6.95|5.2|0
1726857600000|2024-09-20 18:40:00|7.06|5.31|7.08|5.33|7.13|5.38|7.06|5.31|0
1726857900000|2024-09-20 18:45:00|7.09|5.34|7.06|5.31|7.09|5.34|7.04|5.29|0
1726858200000|2024-09-20 18:50:00|7.05|5.3|6.96|5.21|7.11|5.36|6.96|5.21|0
1726858500000|2024-09-20 18:55:00|6.97|5.22|6.94|5.19|6.98|5.23|6.91|5.16|0
1726858800000|2024-09-20 19:00:00|6.95|5.2|6.92|5.17|6.96|5.21|6.91|5.16|0
1726859100000|2024-09-20 19:05:00|6.93|5.18|6.95|5.2|7.03|5.28|6.92|5.17|0
1726859400000|2024-09-20 19:10:00|6.94|5.19|6.94|5.19|6.98|5.23|6.93|5.18|0
1726859700000|2024-09-20 19:15:00|6.95|5.2|6.89|5.14|6.95|5.2|6.87|5.12|0
1726860000000|2024-09-20 19:20:00|6.88|5.13|6.85|5.1|6.89|5.14|6.77|5.02|0
1726860300000|2024-09-20 19:25:00|6.84|5.09|6.83|5.08|6.85|5.1|6.81|5.06|0
1726860600000|2024-09-20 19:30:00|6.82|5.07|6.81|5.06|6.85|5.1|6.81|5.06|0
1726860900000|2024-09-20 19:35:00|6.82|5.07|6.74|4.99|6.84|5.09|6.69|4.94|0
1726861200000|2024-09-20 19:40:00|6.76|5.01|6.7|4.95|6.76|5.01|6.69|4.94|0
1726861500000|2024-09-20 19:45:00|6.73|4.98|6.78|5.03|6.8|5.05|6.7|4.95|0
1726861800000|2024-09-20 19:50:00|6.76|5.01|6.81|5.06|6.85|5.1|6.76|5.01|0
1726862100000|2024-09-20 19:55:00|6.79|5.04|6.86|5.11|6.88|5.13|6.79|5.04|0
1726862400000|2024-09-20 20:00:00|6.84|5.09|6.86|5.11|6.87|5.12|6.83|5.08|0
1726862700000|2024-09-20 20:05:00|6.87|5.12|6.89|5.14|6.91|5.16|6.87|5.12|0
1726863000000|2024-09-20 20:10:00|6.9|5.15|6.94|5.19|6.94|5.19|6.9|5.15|0
1727051400000|2024-09-23 00:30:00|6.48|4.73|6.47|4.72|6.48|4.73|6.45|4.7|0
1727051700000|2024-09-23 00:35:00|6.46|4.71|6.46|4.71|6.47|4.72|6.46|4.71|0
1727052000000|2024-09-23 00:40:00|6.45|4.7|6.46|4.71|6.46|4.71|6.45|4.7|0
1727052300000|2024-09-23 00:45:00|6.45|4.7|6.43|4.68|6.46|4.71|6.41|4.66|0
1727052600000|2024-09-23 00:50:00|6.42|4.67|6.41|4.66|6.43|4.68|6.4|4.65|0
1727052900000|2024-09-23 00:55:00|6.4|4.65|6.4|4.65|6.42|4.67|6.39|4.64|0
1727053200000|2024-09-23 01:00:00|6.41|4.66|6.41|4.66|6.42|4.67|6.38|4.63|0
1727053500000|2024-09-23 01:05:00|6.4|4.65|6.39|4.64|6.41|4.66|6.39|4.64|0
1727053800000|2024-09-23 01:10:00|6.4|4.65|6.4|4.65|6.4|4.65|6.39|4.64|0
1727054100000|2024-09-23 01:15:00|6.41|4.66|6.39|4.64|6.41|4.66|6.39|4.64|0
1727054400000|2024-09-23 01:20:00|6.38|4.63|6.39|4.64|6.39|4.64|6.38|4.63|0
1727054700000|2024-09-23 01:25:00|6.4|4.65|6.39|4.64|6.4|4.65|6.39|4.64|0
1727055000000|2024-09-23 01:30:00|6.4|4.65|6.37|4.62|6.4|4.65|6.37|4.62|0
1727055300000|2024-09-23 01:35:00|6.38|4.63|6.37|4.62|6.38|4.63|6.36|4.61|0
1727055600000|2024-09-23 01:40:00|6.36|4.61|6.37|4.62|6.38|4.63|6.36|4.61|0
1727055900000|2024-09-23 01:45:00|6.38|4.63|6.39|4.64|6.39|4.64|6.37|4.62|0
1727056200000|2024-09-23 01:50:00|6.38|4.63|6.39|4.64|6.39|4.64|6.38|4.63|0
1727056500000|2024-09-23 01:55:00|6.4|4.65|6.39|4.64|6.4|4.65|6.38|4.63|0
1727057100000|2024-09-23 02:05:00|6.4|4.65|6.39|4.64|6.41|4.66|6.39|4.64|0
1727057400000|2024-09-23 02:10:00|6.4|4.65|6.39|4.64|6.4|4.65|6.39|4.64|0
1727057700000|2024-09-23 02:15:00|6.38|4.63|6.38|4.63|6.39|4.64|6.38|4.63|0
1727058000000|2024-09-23 02:20:00|6.37|4.62|6.36|4.61|6.38|4.63|6.36|4.61|0
1727058300000|2024-09-23 02:25:00|6.35|4.6|6.36|4.61|6.36|4.61|6.35|4.6|0
1727058600000|2024-09-23 02:30:00|6.37|4.62|6.38|4.63|6.38|4.63|6.37|4.62|0
1727058900000|2024-09-23 02:35:00|6.39|4.64|6.36|4.61|6.39|4.64|6.36|4.61|0
1727059200000|2024-09-23 02:40:00|6.37|4.62|6.35|4.6|6.37|4.62|6.35|4.6|0
1727059500000|2024-09-23 02:45:00|6.36|4.61|6.35|4.6|6.36|4.61|6.35|4.6|0
1727059800000|2024-09-23 02:50:00|6.34|4.59|6.35|4.6|6.35|4.6|6.34|4.59|0
1727060100000|2024-09-23 02:55:00|6.36|4.61|6.36|4.61|6.36|4.61|6.35|4.6|0
1727060400000|2024-09-23 03:00:00|6.35|4.6|6.35|4.6|6.36|4.61|6.35|4.6|0
1727060700000|2024-09-23 03:05:00|6.36|4.61|6.35|4.6|6.36|4.61|6.35|4.6|0
1727061000000|2024-09-23 03:10:00|6.34|4.59|6.34|4.59|6.35|4.6|6.34|4.59|0
1727061300000|2024-09-23 03:15:00|6.33|4.58|6.34|4.59|6.34|4.59|6.33|4.58|0
1727061600000|2024-09-23 03:20:00|6.35|4.6|6.34|4.59|6.35|4.6|6.33|4.58|0
1727061900000|2024-09-23 03:25:00|6.35|4.6|6.34|4.59|6.35|4.6|6.34|4.59|0
1727062200000|2024-09-23 03:30:00|6.35|4.6|6.35|4.6|6.35|4.6|6.34|4.59|0
1727062500000|2024-09-23 03:35:00|6.34|4.59|6.34|4.59|6.35|4.6|6.34|4.59|0
1727062800000|2024-09-23 03:40:00|6.33|4.58|6.33|4.58|6.34|4.59|6.33|4.58|0
1727063100000|2024-09-23 03:45:00|6.34|4.59|6.34|4.59|6.34|4.59|6.33|4.58|0
1727063400000|2024-09-23 03:50:00|6.35|4.6|6.35|4.6|6.35|4.6|6.34|4.59|0
1727063700000|2024-09-23 03:55:00|6.34|4.59|6.36|4.61|6.36|4.61|6.34|4.59|0
1727064000000|2024-09-23 04:00:00|6.35|4.6|6.35|4.6|6.36|4.61|6.35|4.6|0
1727064300000|2024-09-23 04:05:00|6.34|4.59|6.34|4.59|6.34|4.59|6.34|4.59|0
1727064600000|2024-09-23 04:10:00|6.35|4.6|6.33|4.58|6.35|4.6|6.33|4.58|0
1727064900000|2024-09-23 04:15:00|6.34|4.59|6.33|4.58|6.34|4.59|6.33|4.58|0
1727065200000|2024-09-23 04:20:00|6.34|4.59|6.34|4.59|6.34|4.59|6.34|4.59|0
1727065800000|2024-09-23 04:30:00|6.33|4.58|6.34|4.59|6.34|4.59|6.33|4.58|0
1727066100000|2024-09-23 04:35:00|6.33|4.58|6.33|4.58|6.33|4.58|6.33|4.58|0
1727066400000|2024-09-23 04:40:00|6.34|4.59|6.33|4.58|6.34|4.59|6.33|4.58|0
1727066700000|2024-09-23 04:45:00|6.34|4.59|6.34|4.59|6.35|4.6|6.33|4.58|0
1727067000000|2024-09-23 04:50:00|6.35|4.6|6.34|4.59|6.35|4.6|6.34|4.59|0
1727067600000|2024-09-23 05:00:00|6.35|4.6|6.36|4.61|6.37|4.62|6.34|4.59|0
1727067900000|2024-09-23 05:05:00|6.37|4.62|6.37|4.62|6.37|4.62|6.36|4.61|0
1727068200000|2024-09-23 05:10:00|6.36|4.61|6.38|4.63|6.39|4.64|6.36|4.61|0
1727068500000|2024-09-23 05:15:00|6.37|4.62|6.37|4.62|6.39|4.64|6.37|4.62|0
1727068800000|2024-09-23 05:20:00|6.38|4.63|6.37|4.62|6.38|4.63|6.37|4.62|0
1727069100000|2024-09-23 05:25:00|6.36|4.61|6.36|4.61|6.36|4.61|6.36|4.61|0
1727069400000|2024-09-23 05:30:00|6.37|4.62|6.36|4.61|6.37|4.62|6.36|4.61|0
1727069700000|2024-09-23 05:35:00|6.37|4.62|6.36|4.61|6.37|4.62|6.36|4.61|0
1727070000000|2024-09-23 05:40:00|6.37|4.62|6.38|4.63|6.38|4.63|6.37|4.62|0
1727070300000|2024-09-23 05:45:00|6.37|4.62|6.36|4.61|6.38|4.63|6.36|4.61|0
1727070600000|2024-09-23 05:50:00|6.37|4.62|6.38|4.63|6.38|4.63|6.36|4.61|0
1727070900000|2024-09-23 05:55:00|6.39|4.64|6.39|4.64|6.4|4.65|6.39|4.64|0
1727071200000|2024-09-23 06:00:00|6.4|4.65|6.42|4.67|6.43|4.68|6.39|4.64|0
1727071500000|2024-09-23 06:05:00|6.43|4.68|6.43|4.68|6.44|4.69|6.42|4.67|0
1727071800000|2024-09-23 06:10:00|6.44|4.69|6.42|4.67|6.44|4.69|6.42|4.67|0
1727072100000|2024-09-23 06:15:00|6.43|4.68|6.43|4.68|6.43|4.68|6.42|4.67|0
1727072400000|2024-09-23 06:20:00|6.42|4.67|6.43|4.68|6.43|4.68|6.41|4.66|0
1727072700000|2024-09-23 06:25:00|6.42|4.67|6.41|4.66|6.42|4.67|6.41|4.66|0
1727073000000|2024-09-23 06:30:00|6.42|4.67|6.41|4.66|6.42|4.67|6.41|4.66|0
1727073300000|2024-09-23 06:35:00|6.42|4.67|6.42|4.67|6.43|4.68|6.42|4.67|0
1727073600000|2024-09-23 06:40:00|6.41|4.66|6.41|4.66|6.42|4.67|6.41|4.66|0
1727073900000|2024-09-23 06:45:00|6.4|4.65|6.41|4.66|6.41|4.66|6.4|4.65|0
1727074200000|2024-09-23 06:50:00|6.42|4.67|6.42|4.67|6.43|4.68|6.41|4.66|0
1727074500000|2024-09-23 06:55:00|6.43|4.68|6.44|4.69|6.44|4.69|6.42|4.67|0
1727074800000|2024-09-23 07:00:00|6.45|4.7|6.51|4.76|6.53|4.78|6.45|4.7|0
1727075100000|2024-09-23 07:05:00|6.52|4.77|6.55|4.8|6.56|4.81|6.52|4.77|0
1727075400000|2024-09-23 07:10:00|6.56|4.81|6.59|4.84|6.61|4.86|6.56|4.81|0
1727075700000|2024-09-23 07:15:00|6.63|4.88|6.74|4.99|6.77|5.02|6.63|4.88|0
1727076000000|2024-09-23 07:20:00|6.73|4.98|6.7|4.95|6.75|5|6.68|4.93|0
1727076300000|2024-09-23 07:25:00|6.69|4.94|6.63|4.88|6.69|4.94|6.62|4.87|0
1727076600000|2024-09-23 07:30:00|6.64|4.89|6.63|4.88|6.67|4.92|6.59|4.84|0
1727076900000|2024-09-23 07:35:00|6.62|4.87|6.56|4.81|6.64|4.89|6.56|4.81|0
1727077200000|2024-09-23 07:40:00|6.55|4.8|6.56|4.81|6.57|4.82|6.55|4.8|0
1727077500000|2024-09-23 07:45:00|6.55|4.8|6.56|4.81|6.58|4.83|6.55|4.8|0
1727077800000|2024-09-23 07:50:00|6.55|4.8|6.53|4.78|6.55|4.8|6.53|4.78|0
1727078100000|2024-09-23 07:55:00|6.52|4.77|6.51|4.76|6.53|4.78|6.5|4.75|0
1727078400000|2024-09-23 08:00:00|6.5|4.75|6.51|4.76|6.51|4.76|6.47|4.72|0
1727078700000|2024-09-23 08:05:00|6.5|4.75|6.51|4.76|6.52|4.77|6.49|4.74|0
1727079000000|2024-09-23 08:10:00|6.52|4.77|6.53|4.78|6.55|4.8|6.48|4.73|0
1727079300000|2024-09-23 08:15:00|6.54|4.79|6.51|4.76|6.56|4.81|6.51|4.76|0
1727079600000|2024-09-23 08:20:00|6.5|4.75|6.49|4.74|6.52|4.77|6.49|4.74|0
1727079900000|2024-09-23 08:25:00|6.48|4.73|6.48|4.73|6.49|4.74|6.46|4.71|0
1727080200000|2024-09-23 08:30:00|6.47|4.72|6.52|4.77|6.53|4.78|6.47|4.72|0
1727080500000|2024-09-23 08:35:00|6.51|4.76|6.54|4.79|6.55|4.8|6.51|4.76|0
1727080800000|2024-09-23 08:40:00|6.55|4.8|6.54|4.79|6.57|4.82|6.53|4.78|0
1727081100000|2024-09-23 08:45:00|6.53|4.78|6.52|4.77|6.57|4.82|6.52|4.77|0
1727081400000|2024-09-23 08:50:00|6.51|4.76|6.49|4.74|6.51|4.76|6.47|4.72|0
1727081700000|2024-09-23 08:55:00|6.48|4.73|6.49|4.74|6.49|4.74|6.48|4.73|0
1727082000000|2024-09-23 09:00:00|6.5|4.75|6.49|4.74|6.5|4.75|6.48|4.73|0
1727082300000|2024-09-23 09:05:00|6.5|4.75|6.48|4.73|6.51|4.76|6.47|4.72|0
1727082600000|2024-09-23 09:10:00|6.47|4.72|6.49|4.74|6.5|4.75|6.46|4.71|0
1727082900000|2024-09-23 09:15:00|6.5|4.75|6.53|4.78|6.53|4.78|6.49|4.74|0
1727083200000|2024-09-23 09:20:00|6.54|4.79|6.47|4.72|6.55|4.8|6.46|4.71|0
1727083500000|2024-09-23 09:25:00|6.48|4.73|6.46|4.71|6.48|4.73|6.46|4.71|0
1727083800000|2024-09-23 09:30:00|6.45|4.7|6.46|4.71|6.47|4.72|6.45|4.7|0
1727084100000|2024-09-23 09:35:00|6.47|4.72|6.46|4.71|6.47|4.72|6.46|4.71|0
1727084400000|2024-09-23 09:40:00|6.47|4.72|6.44|4.69|6.47|4.72|6.44|4.69|0
1727084700000|2024-09-23 09:45:00|6.43|4.68|6.41|4.66|6.44|4.69|6.4|4.65|0
1727085000000|2024-09-23 09:50:00|6.42|4.67|6.41|4.66|6.42|4.67|6.4|4.65|0
1727085300000|2024-09-23 09:55:00|6.4|4.65|6.4|4.65|6.41|4.66|6.4|4.65|0
1727085600000|2024-09-23 10:00:00|6.39|4.64|6.39|4.64|6.4|4.65|6.38|4.63|0
1727085900000|2024-09-23 10:05:00|6.38|4.63|6.4|4.65|6.41|4.66|6.38|4.63|0
1727086200000|2024-09-23 10:10:00|6.41|4.66|6.42|4.67|6.42|4.67|6.39|4.64|0
1727086500000|2024-09-23 10:15:00|6.41|4.66|6.4|4.65|6.42|4.67|6.4|4.65|0
1727086800000|2024-09-23 10:20:00|6.39|4.64|6.4|4.65|6.41|4.66|6.39|4.64|0
1727087100000|2024-09-23 10:25:00|6.41|4.66|6.39|4.64|6.41|4.66|6.39|4.64|0
1727087400000|2024-09-23 10:30:00|6.38|4.63|6.39|4.64|6.4|4.65|6.38|4.63|0
1727087700000|2024-09-23 10:35:00|6.4|4.65|6.38|4.63|6.4|4.65|6.38|4.63|0
1727088000000|2024-09-23 10:40:00|6.37|4.62|6.39|4.64|6.4|4.65|6.37|4.62|0
1727088300000|2024-09-23 10:45:00|6.4|4.65|6.39|4.64|6.4|4.65|6.38|4.63|0
1727088600000|2024-09-23 10:50:00|6.38|4.63|6.4|4.65|6.41|4.66|6.38|4.63|0
1727088900000|2024-09-23 10:55:00|6.41|4.66|6.42|4.67|6.42|4.67|6.4|4.65|0
1727089200000|2024-09-23 11:00:00|6.41|4.66|6.57|4.82|6.67|4.92|6.4|4.65|0
1727089500000|2024-09-23 11:05:00|6.56|4.81|6.56|4.81|6.58|4.83|6.55|4.8|0
1727089800000|2024-09-23 11:10:00|6.55|4.8|6.57|4.82|6.57|4.82|6.54|4.79|0
1727090100000|2024-09-23 11:15:00|6.56|4.81|6.55|4.8|6.57|4.82|6.55|4.8|0
1727090400000|2024-09-23 11:20:00|6.54|4.79|6.55|4.8|6.55|4.8|6.53|4.78|0
1727090700000|2024-09-23 11:25:00|6.56|4.81|6.56|4.81|6.61|4.86|6.56|4.81|0
1727091000000|2024-09-23 11:30:00|6.55|4.8|6.56|4.81|6.57|4.82|6.55|4.8|0
1727091300000|2024-09-23 11:35:00|6.57|4.82|6.54|4.79|6.58|4.83|6.54|4.79|0
1727091600000|2024-09-23 11:40:00|6.55|4.8|6.52|4.77|6.55|4.8|6.52|4.77|0
1727091900000|2024-09-23 11:45:00|6.93|5.18|6.92|5.17|6.93|5.18|6.92|5.17|0
1727092200000|2024-09-23 11:50:00|6.91|5.16|6.91|5.16|6.93|5.18|6.91|5.16|0
1727092500000|2024-09-23 11:55:00|6.92|5.17|6.9|5.15|6.92|5.17|6.89|5.14|0
1727092800000|2024-09-23 12:00:00|6.91|5.16|6.92|5.17|6.94|5.19|6.91|5.16|0
1727093100000|2024-09-23 12:05:00|6.93|5.18|6.91|5.16|6.93|5.18|6.89|5.14|0
1727093400000|2024-09-23 12:10:00|6.9|5.15|6.94|5.19|6.95|5.2|6.9|5.15|0
1727093700000|2024-09-23 12:15:00|6.93|5.18|6.95|5.2|6.95|5.2|6.92|5.17|0
1727094000000|2024-09-23 12:20:00|6.96|5.21|6.91|5.16|6.96|5.21|6.9|5.15|0
1727094300000|2024-09-23 12:25:00|6.9|5.15|6.9|5.15|6.91|5.16|6.89|5.14|0
1727094600000|2024-09-23 12:30:00|6.89|5.14|6.9|5.15|6.9|5.15|6.89|5.14|0
1727094900000|2024-09-23 12:35:00|6.89|5.14|6.91|5.16|6.91|5.16|6.88|5.13|0
1727095200000|2024-09-23 12:40:00|6.9|5.15|6.9|5.15|6.9|5.15|6.87|5.12|0
1727095500000|2024-09-23 12:45:00|6.91|5.16|6.91|5.16|6.91|5.16|6.89|5.14|0
1727095800000|2024-09-23 12:50:00|6.92|5.17|6.9|5.15|6.92|5.17|6.88|5.13|0
1727096100000|2024-09-23 12:55:00|6.91|5.16|6.86|5.11|6.96|5.21|6.85|5.1|0
1727096400000|2024-09-23 13:00:00|6.85|5.1|6.83|5.08|6.85|5.1|6.81|5.06|0
1727096700000|2024-09-23 13:05:00|6.82|5.07|6.85|5.1|6.85|5.1|6.81|5.06|0
1727097000000|2024-09-23 13:10:00|6.84|5.09|6.89|5.14|6.89|5.14|6.84|5.09|0
1727097300000|2024-09-23 13:15:00|6.9|5.15|6.9|5.15|6.9|5.15|6.88|5.13|0
1727097600000|2024-09-23 13:20:00|6.89|5.14|6.88|5.13|6.89|5.14|6.87|5.12|0
1727097900000|2024-09-23 13:25:00|6.87|5.12|6.85|5.1|6.89|5.14|6.83|5.08|0
1727098200000|2024-09-23 13:30:00|6.87|5.12|6.9|5.15|6.95|5.2|6.84|5.09|0
1727098500000|2024-09-23 13:35:00|6.93|5.18|6.84|5.09|6.95|5.2|6.8|5.05|0
1727098800000|2024-09-23 13:40:00|6.83|5.08|6.8|5.05|6.83|5.08|6.79|5.04|0
1727099100000|2024-09-23 13:45:00|6.81|5.06|6.74|4.99|6.89|5.14|6.74|4.99|0
1727099400000|2024-09-23 13:50:00|6.72|4.97|6.76|5.01|6.78|5.03|6.7|4.95|0
1727099700000|2024-09-23 13:55:00|6.75|5|6.77|5.02|6.79|5.04|6.72|4.97|0
1727100000000|2024-09-23 14:00:00|6.78|5.03|6.7|4.95|6.82|5.07|6.68|4.93|0
1727100300000|2024-09-23 14:05:00|6.71|4.96|6.7|4.95|6.73|4.98|6.65|4.9|0
1727100600000|2024-09-23 14:10:00|6.71|4.96|6.74|4.99|6.74|4.99|6.66|4.91|0
1727100900000|2024-09-23 14:15:00|6.73|4.98|6.66|4.91|6.77|5.02|6.64|4.89|0
1727101200000|2024-09-23 14:20:00|6.65|4.9|6.62|4.87|6.66|4.91|6.57|4.82|0
1727101500000|2024-09-23 14:25:00|6.63|4.88|6.64|4.89|6.67|4.92|6.62|4.87|0
1727101800000|2024-09-23 14:30:00|6.63|4.88|6.76|5.01|6.84|5.09|6.63|4.88|0
1727102100000|2024-09-23 14:35:00|6.77|5.02|6.83|5.08|6.84|5.09|6.73|4.98|0
1727102400000|2024-09-23 14:40:00|6.82|5.07|6.72|4.97|6.82|5.07|6.71|4.96|0
1727102700000|2024-09-23 14:45:00|6.73|4.98|6.72|4.97|6.74|4.99|6.69|4.94|0
1727103000000|2024-09-23 14:50:00|6.73|4.98|6.71|4.96|6.74|4.99|6.69|4.94|0
1727103300000|2024-09-23 14:55:00|6.72|4.97|6.76|5.01|6.8|5.05|6.71|4.96|0
1727103600000|2024-09-23 15:00:00|6.77|5.02|6.79|5.04|6.82|5.07|6.71|4.96|0
1727103900000|2024-09-23 15:05:00|6.81|5.06|6.82|5.07|6.86|5.11|6.81|5.06|0
1727104200000|2024-09-23 15:10:00|6.81|5.06|6.79|5.04|6.83|5.08|6.78|5.03|0
1727104500000|2024-09-23 15:15:00|6.8|5.05|6.82|5.07|6.84|5.09|6.78|5.03|0
1727104800000|2024-09-23 15:20:00|6.83|5.08|6.75|5|6.83|5.08|6.74|4.99|0
1727105100000|2024-09-23 15:25:00|6.74|4.99|6.68|4.93|6.78|5.03|6.67|4.92|0
1727105400000|2024-09-23 15:30:00|6.67|4.92|6.66|4.91|6.68|4.93|6.65|4.9|0
1727105700000|2024-09-23 15:35:00|6.65|4.9|7.05|5.3|7.07|5.32|6.64|4.89|0
1727106000000|2024-09-23 15:40:00|7.04|5.29|7.07|5.32|7.09|5.34|7.04|5.29|0
1727106300000|2024-09-23 15:45:00|7.06|5.31|7.07|5.32|7.07|5.32|7.04|5.29|0
1727106600000|2024-09-23 15:50:00|7.08|5.33|7.05|5.3|7.08|5.33|7.03|5.28|0
1727106900000|2024-09-23 15:55:00|7.04|5.29|7.15|5.4|7.16|5.41|7.04|5.29|0
1727107200000|2024-09-23 16:00:00|7.16|5.41|7.16|5.41|7.19|5.44|7.15|5.4|0
1727107500000|2024-09-23 16:05:00|7.18|5.43|7.18|5.43|7.18|5.43|7.15|5.4|0
1727107800000|2024-09-23 16:10:00|7.19|5.44|7.25|5.5|7.28|5.53|7.18|5.43|0
1727108100000|2024-09-23 16:15:00|7.26|5.51|7.25|5.5|7.32|5.57|7.21|5.46|0
1727108400000|2024-09-23 16:20:00|7.26|5.51|7.22|5.47|7.28|5.53|7.21|5.46|0
1727108700000|2024-09-23 16:25:00|7.23|5.48|7.25|5.5|7.25|5.5|7.21|5.46|0
1727109000000|2024-09-23 16:30:00|7.24|5.49|7.23|5.48|7.29|5.54|7.23|5.48|0
1727109300000|2024-09-23 16:35:00|7.22|5.47|7.19|5.44|7.31|5.56|7.17|5.42|0
1727109600000|2024-09-23 16:40:00|7.18|5.43|7.19|5.44|7.2|5.45|7.17|5.42|0
1727109900000|2024-09-23 16:45:00|7.2|5.45|7.17|5.42|7.24|5.49|7.17|5.42|0
1727110200000|2024-09-23 16:50:00|7.16|5.41|7.17|5.42|7.22|5.47|7.16|5.41|0
1727110500000|2024-09-23 16:55:00|7.18|5.43|7.2|5.45|7.22|5.47|7.18|5.43|0
1727110800000|2024-09-23 17:00:00|7.21|5.46|7.23|5.48|7.27|5.52|7.2|5.45|0
1727111100000|2024-09-23 17:05:00|7.24|5.49|7.2|5.45|7.25|5.5|7.2|5.45|0
1727111400000|2024-09-23 17:10:00|7.21|5.46|7.2|5.45|7.22|5.47|7.17|5.42|0
1727111700000|2024-09-23 17:15:00|7.21|5.46|7.17|5.42|7.22|5.47|7.17|5.42|0
1727112000000|2024-09-23 17:20:00|7.16|5.41|7.21|5.46|7.21|5.46|7.15|5.4|0
1727112300000|2024-09-23 17:25:00|7.2|5.45|7.18|5.43|7.21|5.46|7.17|5.42|0
1727112600000|2024-09-23 17:30:00|7.17|5.42|7.12|5.37|7.18|5.43|7.12|5.37|0
1727112900000|2024-09-23 17:35:00|7.11|5.36|7.15|5.4|7.2|5.45|7.11|5.36|0
1727113200000|2024-09-23 17:40:00|7.14|5.39|7.16|5.41|7.16|5.41|7.12|5.37|0
1727113500000|2024-09-23 17:45:00|7.15|5.4|7.13|5.38|7.15|5.4|7.11|5.36|0
1727113800000|2024-09-23 17:50:00|7.12|5.37|7.1|5.35|7.13|5.38|7.1|5.35|0
1727114100000|2024-09-23 17:55:00|7.11|5.36|7.1|5.35|7.11|5.36|7.09|5.34|0
1727114400000|2024-09-23 18:00:00|7.09|5.34|7.13|5.38|7.13|5.38|7.08|5.33|0
1727114700000|2024-09-23 18:05:00|7.15|5.4|7.09|5.34|7.15|5.4|7.09|5.34|0
1727115000000|2024-09-23 18:10:00|7.08|5.33|7.11|5.36|7.12|5.37|7.08|5.33|0
1727115300000|2024-09-23 18:15:00|7.12|5.37|7.09|5.34|7.12|5.37|7.09|5.34|0
1727115600000|2024-09-23 18:20:00|7.08|5.33|7.07|5.32|7.09|5.34|7.07|5.32|0
1727115900000|2024-09-23 18:25:00|7.08|5.33|7.1|5.35|7.13|5.38|7.08|5.33|0
1727116200000|2024-09-23 18:30:00|7.11|5.36|7.08|5.33|7.11|5.36|7.06|5.31|0
1727116500000|2024-09-23 18:35:00|7.09|5.34|7.09|5.34|7.1|5.35|7.08|5.33|0
1727116800000|2024-09-23 18:40:00|7.1|5.35|7.09|5.34|7.1|5.35|7.07|5.32|0
1727117100000|2024-09-23 18:45:00|7.1|5.35|7.09|5.34|7.11|5.36|7.08|5.33|0
1727117400000|2024-09-23 18:50:00|7.08|5.33|7.1|5.35|7.1|5.35|7.08|5.33|0
1727117700000|2024-09-23 18:55:00|7.09|5.34|7.06|5.31|7.1|5.35|7.06|5.31|0
1727118000000|2024-09-23 19:00:00|7.07|5.32|7.07|5.32|7.09|5.34|7.06|5.31|0
1727118300000|2024-09-23 19:05:00|7.06|5.31|7.1|5.35|7.1|5.35|7.06|5.31|0
1727118600000|2024-09-23 19:10:00|7.11|5.36|7.11|5.36|7.12|5.37|7.09|5.34|0
1727118900000|2024-09-23 19:15:00|7.1|5.35|7.06|5.31|7.1|5.35|7.06|5.31|0
1727119200000|2024-09-23 19:20:00|7.05|5.3|7.07|5.32|7.08|5.33|7.05|5.3|0
1727119500000|2024-09-23 19:25:00|7.06|5.31|7.05|5.3|7.07|5.32|7.05|5.3|0
1727119800000|2024-09-23 19:30:00|7.06|5.31|7.03|5.28|7.08|5.33|7.02|5.27|0
1727120100000|2024-09-23 19:35:00|7.02|5.27|6.98|5.23|7.1|5.35|6.9|5.15|0
1727120400000|2024-09-23 19:40:00|6.99|5.24|7.03|5.28|7.04|5.29|6.97|5.22|0
1727120700000|2024-09-23 19:45:00|7.04|5.29|6.96|5.21|7.04|5.29|6.96|5.21|0
1727121000000|2024-09-23 19:50:00|6.98|5.23|6.98|5.23|7|5.25|6.97|5.22|0
1727121300000|2024-09-23 19:55:00|6.99|5.24|6.98|5.23|6.99|5.24|6.94|5.19|0
1727121600000|2024-09-23 20:00:00|6.99|5.24|6.98|5.23|6.99|5.24|6.95|5.2|0
1727121900000|2024-09-23 20:05:00|6.97|5.22|7|5.25|7|5.25|6.97|5.22|0
1727122200000|2024-09-23 20:10:00|6.99|5.24|6.98|5.23|7|5.25|6.98|5.23|0
1727122500000|2024-09-23 20:15:00|7.11|5.11|7.12|5.12|7.12|5.12|7.1|5.1|0
1727122800000|2024-09-23 20:20:00|7.13|5.13|7.13|5.13|7.14|5.14|7.12|5.12|0
1727123400000|2024-09-23 20:30:00|7.14|5.14|7.13|5.13|7.14|5.14|7.13|5.13|0
1727124000000|2024-09-23 20:40:00|7.12|5.12|7.12|5.12|7.13|5.13|7.12|5.12|0
1727124300000|2024-09-23 20:45:00|7.13|5.13|7.12|5.12|7.13|5.13|7.12|5.12|0
1727124600000|2024-09-23 20:50:00|7.13|5.13|7.13|5.13|7.13|5.13|7.12|5.12|0
1727124900000|2024-09-23 20:55:00|7.12|5.12|7.11|5.11|7.13|5.13|7.11|5.11|0
1727128800000|2024-09-23 22:00:00|7.1|5.1|7.11|5.11|7.12|5.12|7.1|5.1|0
1727129100000|2024-09-23 22:05:00|7.12|5.12|7.16|5.16|7.16|5.16|7.11|5.11|0
1727129400000|2024-09-23 22:10:00|7.15|5.15|7.14|5.14|7.15|5.15|7.14|5.14|0
1727129700000|2024-09-23 22:15:00|7.15|5.15|7.14|5.14|7.15|5.15|7.13|5.13|0
1727130000000|2024-09-23 22:20:00|7.13|5.13|7.14|5.14|7.14|5.14|7.13|5.13|0
1727130300000|2024-09-23 22:25:00|7.13|5.13|7.13|5.13|7.14|5.14|7.13|5.13|0
1727130600000|2024-09-23 22:30:00|7.14|5.14|7.13|5.13|7.14|5.14|7.13|5.13|0
1727130900000|2024-09-23 22:35:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1727131200000|2024-09-23 22:40:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1727131500000|2024-09-23 22:45:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1727131800000|2024-09-23 22:50:00|7.14|5.14|7.14|5.14|7.15|5.15|7.14|5.14|0
1727132100000|2024-09-23 22:55:00|7.15|5.15|7.15|5.15|7.15|5.15|7.14|5.14|0
1727132400000|2024-09-23 23:00:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1727132700000|2024-09-23 23:05:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1727133000000|2024-09-23 23:10:00|7.14|5.14|7.14|5.14|7.14|5.14|7.14|5.14|0
1727133300000|2024-09-23 23:15:00|7.15|5.15|7.14|5.14|7.15|5.15|7.14|5.14|0
1727133600000|2024-09-23 23:20:00|7.15|5.15|7.14|5.14|7.15|5.15|7.14|5.14|0
1727133900000|2024-09-23 23:25:00|7.15|5.15|7.15|5.15|7.16|5.16|7.14|5.14|0
1727134200000|2024-09-23 23:30:00|7.14|5.14|7.13|5.13|7.14|5.14|7.12|5.12|0
1727134500000|2024-09-23 23:35:00|7.12|5.12|7.12|5.12|7.12|5.12|7.11|5.11|0
1727134800000|2024-09-23 23:40:00|7.13|5.13|7.12|5.12|7.14|5.14|7.12|5.12|0
1727135100000|2024-09-23 23:45:00|7.11|5.11|7.1|5.1|7.11|5.11|7.09|5.09|0
1727135400000|2024-09-23 23:50:00|7.11|5.11|7.11|5.11|7.11|5.11|7.1|5.1|0
1727135700000|2024-09-23 23:55:00|7.1|5.1|7.11|5.11|7.11|5.11|7.1|5.1|0
1727136000000|2024-09-24 00:00:00|7.12|5.12|7.12|5.12|7.13|5.13|7.11|5.11|0
1727136300000|2024-09-24 00:05:00|7.13|5.13|7.13|5.13|7.13|5.13|7.12|5.12|0
1727136600000|2024-09-24 00:10:00|7.12|5.12|7.11|5.11|7.12|5.12|7.1|5.1|0
1727136900000|2024-09-24 00:15:00|7.1|5.1|7.1|5.1|7.11|5.11|7.08|5.08|0
1727137200000|2024-09-24 00:20:00|7.11|5.11|7.11|5.11|7.12|5.12|7.1|5.1|0
1727137500000|2024-09-24 00:25:00|7.1|5.1|7.1|5.1|7.11|5.11|7.08|5.08|0
1727137800000|2024-09-24 00:30:00|6.98|5.23|7.24|5.49|7.55|5.8|6.98|5.23|0
1727138100000|2024-09-24 00:35:00|7.25|5.5|7.27|5.52|7.3|5.55|7.25|5.5|0
1727138400000|2024-09-24 00:40:00|7.28|5.53|7.27|5.52|7.29|5.54|7.27|5.52|0
1727138700000|2024-09-24 00:45:00|7.28|5.53|7.28|5.53|7.28|5.53|7.26|5.51|0
1727139000000|2024-09-24 00:50:00|7.27|5.52|7.26|5.51|7.28|5.53|7.26|5.51|0
1727139600000|2024-09-24 01:00:00|7.25|5.5|7.21|5.46|7.25|5.5|7.21|5.46|0
1727139900000|2024-09-24 01:05:00|7.22|5.47|7.21|5.46|7.23|5.48|7.17|5.42|0
1727140200000|2024-09-24 01:10:00|7.2|5.45|7.18|5.43|7.2|5.45|7.16|5.41|0
1727140500000|2024-09-24 01:15:00|7.17|5.42|7.17|5.42|7.17|5.42|7.16|5.41|0
1727140800000|2024-09-24 01:20:00|7.18|5.43|7.19|5.44|7.19|5.44|7.17|5.42|0
1727141100000|2024-09-24 01:25:00|7.2|5.45|7.2|5.45|7.21|5.46|7.19|5.44|0
1727141400000|2024-09-24 01:30:00|7.21|5.46|7.19|5.44|7.22|5.47|7.19|5.44|0
1727141700000|2024-09-24 01:35:00|7.2|5.45|7.21|5.46|7.21|5.46|7.19|5.44|0
1727142000000|2024-09-24 01:40:00|7.22|5.47|7.21|5.46|7.22|5.47|7.2|5.45|0
1727142300000|2024-09-24 01:45:00|7.2|5.45|7.27|5.52|7.27|5.52|7.2|5.45|0
1727142600000|2024-09-24 01:50:00|7.28|5.53|7.26|5.51|7.29|5.54|7.25|5.5|0
1727142900000|2024-09-24 01:55:00|7.27|5.52|7.27|5.52|7.27|5.52|7.26|5.51|0
1727143200000|2024-09-24 02:00:00|7.28|5.53|7.28|5.53|7.29|5.54|7.26|5.51|0
1727143500000|2024-09-24 02:05:00|7.27|5.52|7.33|5.58|7.33|5.58|7.27|5.52|0
1727143800000|2024-09-24 02:10:00|7.32|5.57|7.3|5.55|7.33|5.58|7.3|5.55|0
1727144100000|2024-09-24 02:15:00|7.31|5.56|7.32|5.57|7.32|5.57|7.3|5.55|0
1727144400000|2024-09-24 02:20:00|7.31|5.56|7.32|5.57|7.33|5.58|7.31|5.56|0
1727144700000|2024-09-24 02:25:00|7.33|5.58|7.32|5.57|7.33|5.58|7.31|5.56|0
1727145000000|2024-09-24 02:30:00|7.31|5.56|7.31|5.56|7.31|5.56|7.3|5.55|0
1727145300000|2024-09-24 02:35:00|7.32|5.57|7.31|5.56|7.32|5.57|7.31|5.56|0
1727145600000|2024-09-24 02:40:00|7.3|5.55|7.31|5.56|7.31|5.56|7.3|5.55|0
1727145900000|2024-09-24 02:45:00|7.3|5.55|7.31|5.56|7.31|5.56|7.3|5.55|0
1727146200000|2024-09-24 02:50:00|7.3|5.55|7.3|5.55|7.32|5.57|7.3|5.55|0
1727146500000|2024-09-24 02:55:00|7.29|5.54|7.28|5.53|7.3|5.55|7.28|5.53|0
1727146800000|2024-09-24 03:00:00|7.27|5.52|7.28|5.53|7.28|5.53|7.27|5.52|0
1727147100000|2024-09-24 03:05:00|7.27|5.52|7.27|5.52|7.28|5.53|7.27|5.52|0
1727147400000|2024-09-24 03:10:00|7.28|5.53|7.28|5.53|7.28|5.53|7.28|5.53|0
1727147700000|2024-09-24 03:15:00|7.27|5.52|7.27|5.52|7.28|5.53|7.27|5.52|0
1727148000000|2024-09-24 03:20:00|7.28|5.53|7.27|5.52|7.28|5.53|7.27|5.52|0
1727148300000|2024-09-24 03:25:00|7.28|5.53|7.28|5.53|7.29|5.54|7.27|5.52|0
1727148600000|2024-09-24 03:30:00|7.29|5.54|7.29|5.54|7.29|5.54|7.28|5.53|0
1727148900000|2024-09-24 03:35:00|7.3|5.55|7.28|5.53|7.3|5.55|7.28|5.53|0
1727149200000|2024-09-24 03:40:00|7.27|5.52|7.27|5.52|7.28|5.53|7.27|5.52|0
1727149500000|2024-09-24 03:45:00|7.26|5.51|7.25|5.5|7.26|5.51|7.25|5.5|0
1727149800000|2024-09-24 03:50:00|7.26|5.51|7.26|5.51|7.26|5.51|7.25|5.5|0
1727150100000|2024-09-24 03:55:00|7.27|5.52|7.26|5.51|7.27|5.52|7.26|5.51|0
1727150400000|2024-09-24 04:00:00|7.25|5.5|7.26|5.51|7.26|5.51|7.24|5.49|0
1727150700000|2024-09-24 04:05:00|7.25|5.5|7.26|5.51|7.26|5.51|7.25|5.5|0
1727151000000|2024-09-24 04:10:00|7.25|5.5|7.25|5.5|7.26|5.51|7.25|5.5|0
1727151300000|2024-09-24 04:15:00|7.26|5.51|7.25|5.5|7.26|5.51|7.24|5.49|0
1727151600000|2024-09-24 04:20:00|7.24|5.49|7.23|5.48|7.25|5.5|7.23|5.48|0
1727151900000|2024-09-24 04:25:00|7.24|5.49|7.2|5.45|7.24|5.49|7.2|5.45|0
1727152200000|2024-09-24 04:30:00|7.19|5.44|7.19|5.44|7.2|5.45|7.18|5.43|0
1727152500000|2024-09-24 04:35:00|7.18|5.43|7.18|5.43|7.19|5.44|7.18|5.43|0
1727152800000|2024-09-24 04:40:00|7.19|5.44|7.19|5.44|7.19|5.44|7.19|5.44|0
1727153100000|2024-09-24 04:45:00|7.18|5.43|7.18|5.43|7.18|5.43|7.18|5.43|0
1727153400000|2024-09-24 04:50:00|7.17|5.42|7.17|5.42|7.18|5.43|7.17|5.42|0
1727153700000|2024-09-24 04:55:00|7.18|5.43|7.17|5.42|7.18|5.43|7.17|5.42|0
1727154000000|2024-09-24 05:00:00|7.16|5.41|7.14|5.39|7.16|5.41|7.14|5.39|0
1727154300000|2024-09-24 05:05:00|7.15|5.4|7.12|5.37|7.15|5.4|7.12|5.37|0
1727154600000|2024-09-24 05:10:00|7.13|5.38|7.11|5.36|7.13|5.38|7.09|5.34|0
1727154900000|2024-09-24 05:15:00|7.12|5.37|7.12|5.37|7.12|5.37|7.11|5.36|0
1727155500000|2024-09-24 05:25:00|7.11|5.36|7.12|5.37|7.12|5.37|7.11|5.36|0
1727155800000|2024-09-24 05:30:00|7.11|5.36|7.12|5.37|7.12|5.37|7.11|5.36|0
1727156100000|2024-09-24 05:35:00|7.11|5.36|7.12|5.37|7.13|5.38|7.11|5.36|0
1727156400000|2024-09-24 05:40:00|7.11|5.36|7.11|5.36|7.13|5.38|7.11|5.36|0
1727156700000|2024-09-24 05:45:00|7.1|5.35|7.1|5.35|7.11|5.36|7.1|5.35|0
1727157000000|2024-09-24 05:50:00|7.09|5.34|7.08|5.33|7.1|5.35|7.08|5.33|0
1727157300000|2024-09-24 05:55:00|7.09|5.34|7.1|5.35|7.1|5.35|7.08|5.33|0
1727157600000|2024-09-24 06:00:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1727157900000|2024-09-24 06:05:00|7.1|5.35|7.11|5.36|7.11|5.36|7.09|5.34|0
1727158200000|2024-09-24 06:10:00|7.1|5.35|7.09|5.34|7.11|5.36|7.09|5.34|0
1727158500000|2024-09-24 06:15:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1727158800000|2024-09-24 06:20:00|7.1|5.35|7.09|5.34|7.1|5.35|7.08|5.33|0
1727159100000|2024-09-24 06:25:00|7.08|5.33|7.09|5.34|7.09|5.34|7.08|5.33|0
1727159400000|2024-09-24 06:30:00|7.08|5.33|7.06|5.31|7.09|5.34|7.06|5.31|0
1727159700000|2024-09-24 06:35:00|7.07|5.32|7.05|5.3|7.07|5.32|7.05|5.3|0
1727160000000|2024-09-24 06:40:00|7.06|5.31|7.04|5.29|7.06|5.31|7.04|5.29|0
1727160300000|2024-09-24 06:45:00|7.03|5.28|7.02|5.27|7.03|5.28|7.02|5.27|0
1727160600000|2024-09-24 06:50:00|7.01|5.26|7|5.25|7.02|5.27|7|5.25|0
1727160900000|2024-09-24 06:55:00|6.99|5.24|7|5.25|7|5.25|6.97|5.22|0
1727161200000|2024-09-24 07:00:00|6.99|5.24|6.99|5.24|7|5.25|6.97|5.22|0
1727161500000|2024-09-24 07:05:00|6.98|5.23|6.98|5.23|6.99|5.24|6.96|5.21|0
1727161800000|2024-09-24 07:10:00|6.97|5.22|6.99|5.24|7|5.25|6.97|5.22|0
1727162100000|2024-09-24 07:15:00|7|5.25|6.98|5.23|7|5.25|6.97|5.22|0
1727162400000|2024-09-24 07:20:00|6.97|5.22|7.01|5.26|7.01|5.26|6.97|5.22|0
1727162700000|2024-09-24 07:25:00|7|5.25|7.05|5.3|7.06|5.31|7|5.25|0
1727163000000|2024-09-24 07:30:00|7.06|5.31|7.07|5.32|7.08|5.33|7.05|5.3|0
1727163300000|2024-09-24 07:35:00|7.06|5.31|7.05|5.3|7.06|5.31|7.04|5.29|0
1727163600000|2024-09-24 07:40:00|7.04|5.29|7.03|5.28|7.06|5.31|7.02|5.27|0
1727163900000|2024-09-24 07:45:00|7.02|5.27|6.99|5.24|7.02|5.27|6.98|5.23|0
1727164200000|2024-09-24 07:50:00|6.98|5.23|6.96|5.21|6.98|5.23|6.95|5.2|0
1727164500000|2024-09-24 07:55:00|6.95|5.2|6.93|5.18|6.96|5.21|6.93|5.18|0
1727164800000|2024-09-24 08:00:00|6.94|5.19|6.93|5.18|6.97|5.22|6.93|5.18|0
1727165100000|2024-09-24 08:05:00|6.92|5.17|6.92|5.17|6.95|5.2|6.92|5.17|0
1727165400000|2024-09-24 08:10:00|6.91|5.16|6.91|5.16|6.92|5.17|6.9|5.15|0
1727165700000|2024-09-24 08:15:00|6.9|5.15|6.89|5.14|6.91|5.16|6.88|5.13|0
1727166000000|2024-09-24 08:20:00|6.88|5.13|6.87|5.12|6.89|5.14|6.86|5.11|0
1727166300000|2024-09-24 08:25:00|6.88|5.13|6.8|5.05|7.15|5.4|6.8|5.05|0
1727166600000|2024-09-24 08:30:00|6.79|5.04|6.82|5.07|6.83|5.08|6.79|5.04|0
1727166900000|2024-09-24 08:35:00|6.81|5.06|5.86|4.11|7.7|5.95|5.85|4.1|0
1727167200000|2024-09-24 08:40:00|5.87|4.12|5.88|4.13|5.88|4.13|5.86|4.11|0
1727167500000|2024-09-24 08:45:00|5.87|4.12|5.85|4.1|5.88|4.13|5.85|4.1|0
1727167800000|2024-09-24 08:50:00|5.84|4.09|5.85|4.1|5.86|4.11|5.84|4.09|0
1727168100000|2024-09-24 08:55:00|5.86|4.11|5.84|4.09|5.86|4.11|5.84|4.09|0
1727168400000|2024-09-24 09:00:00|5.85|4.1|5.85|4.1|5.86|4.11|5.84|4.09|0
1727168700000|2024-09-24 09:05:00|5.86|4.11|5.85|4.1|5.86|4.11|5.85|4.1|0
1727169000000|2024-09-24 09:10:00|5.86|4.11|5.87|4.12|5.87|4.12|5.85|4.1|0
1727169300000|2024-09-24 09:15:00|5.88|4.13|5.88|4.13|5.88|4.13|5.87|4.12|0
1727169600000|2024-09-24 09:20:00|5.89|4.14|5.9|4.15|5.91|4.16|5.89|4.14|0
1727169900000|2024-09-24 09:25:00|5.91|4.16|5.9|4.15|5.91|4.16|5.89|4.14|0
1727170200000|2024-09-24 09:30:00|5.91|4.16|5.89|4.14|5.91|4.16|5.88|4.13|0
1727170500000|2024-09-24 09:35:00|5.9|4.15|5.9|4.15|5.91|4.16|5.89|4.14|0
1727170800000|2024-09-24 09:40:00|5.91|4.16|5.89|4.14|5.92|4.17|5.89|4.14|0
1727171100000|2024-09-24 09:45:00|5.9|4.15|5.9|4.15|5.92|4.17|5.9|4.15|0
1727171400000|2024-09-24 09:50:00|5.89|4.14|5.9|4.15|5.9|4.15|5.89|4.14|0
1727171700000|2024-09-24 09:55:00|5.91|4.16|5.9|4.15|5.92|4.17|5.9|4.15|0
1727172000000|2024-09-24 10:00:00|5.91|4.16|5.9|4.15|5.92|4.17|5.9|4.15|0
1727172300000|2024-09-24 10:05:00|5.91|4.16|5.9|4.15|5.91|4.16|5.9|4.15|0
1727172600000|2024-09-24 10:10:00|5.89|4.14|5.89|4.14|5.89|4.14|5.89|4.14|0
1727172900000|2024-09-24 10:15:00|5.88|4.13|5.88|4.13|5.89|4.14|5.87|4.12|0
1727173200000|2024-09-24 10:20:00|5.87|4.12|5.87|4.12|5.88|4.13|5.87|4.12|0
1727173500000|2024-09-24 10:25:00|5.88|4.13|5.88|4.13|5.89|4.14|5.88|4.13|0
1727173800000|2024-09-24 10:30:00|5.87|4.12|5.87|4.12|5.88|4.13|5.87|4.12|0
1727174100000|2024-09-24 10:35:00|5.86|4.11|5.86|4.11|5.87|4.12|5.86|4.11|0
1727174700000|2024-09-24 10:45:00|5.87|4.12|5.9|4.15|5.92|4.17|5.87|4.12|0
1727175000000|2024-09-24 10:50:00|5.91|4.16|5.92|4.17|5.93|4.18|5.91|4.16|0
1727175300000|2024-09-24 10:55:00|5.91|4.16|5.96|4.21|5.96|4.21|5.91|4.16|0
1727175600000|2024-09-24 11:00:00|5.95|4.2|6.05|4.3|6.05|4.3|5.94|4.19|0
1727175900000|2024-09-24 11:05:00|6.06|4.31|6.08|4.33|6.09|4.34|6.03|4.28|0
1727176200000|2024-09-24 11:10:00|6.07|4.32|6.06|4.31|6.09|4.34|6.05|4.3|0
1727176500000|2024-09-24 11:15:00|6.07|4.32|6.03|4.28|6.07|4.32|6.03|4.28|0
1727176800000|2024-09-24 11:20:00|6.02|4.27|6|4.25|6.03|4.28|6|4.25|0
1727177100000|2024-09-24 11:25:00|6.01|4.26|5.87|4.12|6.01|4.26|5.77|4.02|0
1727177400000|2024-09-24 11:30:00|5.86|4.11|5.83|4.08|5.87|4.12|5.83|4.08|0
1727177700000|2024-09-24 11:35:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1727178000000|2024-09-24 11:40:00|5.81|4.06|5.81|4.06|5.82|4.07|5.79|4.04|0
1727178300000|2024-09-24 11:45:00|5.82|4.07|5.81|4.06|5.82|4.07|5.81|4.06|0
1727178600000|2024-09-24 11:50:00|5.82|4.07|5.83|4.08|5.84|4.09|5.81|4.06|0
1727178900000|2024-09-24 11:55:00|5.84|4.09|5.85|4.1|5.86|4.11|5.83|4.08|0
1727179200000|2024-09-24 12:00:00|5.84|4.09|5.83|4.08|5.85|4.1|5.82|4.07|0
1727179500000|2024-09-24 12:05:00|5.84|4.09|5.84|4.09|5.85|4.1|5.82|4.07|0
1727179800000|2024-09-24 12:10:00|5.83|4.08|5.83|4.08|5.86|4.11|5.83|4.08|0
1727180100000|2024-09-24 12:15:00|5.84|4.09|5.81|4.06|5.85|4.1|5.81|4.06|0
1727180400000|2024-09-24 12:20:00|5.8|4.05|5.85|4.1|5.89|4.14|5.8|4.05|0
1727180700000|2024-09-24 12:25:00|5.86|4.11|5.87|4.12|5.88|4.13|5.85|4.1|0
1727181000000|2024-09-24 12:30:00|5.88|4.13|5.9|4.15|5.91|4.16|5.87|4.12|0
1727181300000|2024-09-24 12:35:00|5.91|4.16|5.91|4.16|5.92|4.17|5.9|4.15|0
1727181600000|2024-09-24 12:40:00|5.9|4.15|5.89|4.14|5.91|4.16|5.89|4.14|0
1727181900000|2024-09-24 12:45:00|5.88|4.13|5.87|4.12|5.89|4.14|5.86|4.11|0
1727182200000|2024-09-24 12:50:00|5.86|4.11|5.87|4.12|5.87|4.12|5.85|4.1|0
1727182500000|2024-09-24 12:55:00|5.86|4.11|5.86|4.11|5.86|4.11|5.85|4.1|0
1727182800000|2024-09-24 13:00:00|5.85|4.1|5.83|4.08|5.85|4.1|5.83|4.08|0
1727183100000|2024-09-24 13:05:00|5.84|4.09|5.81|4.06|5.84|4.09|5.81|4.06|0
1727183400000|2024-09-24 13:10:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1727183700000|2024-09-24 13:15:00|5.81|4.06|5.8|4.05|5.81|4.06|5.8|4.05|0
1727184000000|2024-09-24 13:20:00|5.79|4.04|5.79|4.04|5.8|4.05|5.79|4.04|0
1727184300000|2024-09-24 13:25:00|5.8|4.05|5.82|4.07|5.82|4.07|5.79|4.04|0
1727184600000|2024-09-24 13:30:00|5.83|4.08|5.87|4.12|5.9|4.15|5.83|4.08|0
1727184900000|2024-09-24 13:35:00|5.88|4.13|5.9|4.15|5.9|4.15|5.87|4.12|0
1727185200000|2024-09-24 13:40:00|5.89|4.14|5.9|4.15|5.92|4.17|5.89|4.14|0
1727185500000|2024-09-24 13:45:00|5.91|4.16|5.91|4.16|5.92|4.17|5.87|4.12|0
1727185800000|2024-09-24 13:50:00|5.92|4.17|5.76|4.01|5.95|4.2|5.76|4.01|0
1727186100000|2024-09-24 13:55:00|5.77|4.02|5.79|4.04|5.8|4.05|5.75|4|0
1727186400000|2024-09-24 14:00:00|5.8|4.05|5.93|4.18|5.95|4.2|5.73|3.98|0
1727186700000|2024-09-24 14:05:00|5.94|4.19|5.87|4.12|5.96|4.21|5.86|4.11|0
1727187000000|2024-09-24 14:10:00|5.88|4.13|5.9|4.15|5.9|4.15|5.84|4.09|0
1727187300000|2024-09-24 14:15:00|5.89|4.14|5.9|4.15|5.91|4.16|5.87|4.12|0
1727187600000|2024-09-24 14:20:00|5.89|4.14|5.94|4.19|5.98|4.23|5.87|4.12|0
1727187900000|2024-09-24 14:25:00|5.93|4.18|5.97|4.22|5.98|4.23|5.92|4.17|0
1727188200000|2024-09-24 14:30:00|5.96|4.21|5.98|4.23|5.99|4.24|5.92|4.17|0
1727188500000|2024-09-24 14:35:00|5.99|4.24|6.03|4.28|6.04|4.29|5.97|4.22|0
1727188800000|2024-09-24 14:40:00|6.02|4.27|6.13|4.38|6.2|4.45|5.93|4.18|0
1727189100000|2024-09-24 14:45:00|6.12|4.37|6.07|4.32|6.12|4.37|6.05|4.3|0
1727189400000|2024-09-24 14:50:00|6.06|4.31|6.03|4.28|6.29|4.54|6.02|4.27|0
1727189700000|2024-09-24 14:55:00|6.02|4.27|5.99|4.24|6.03|4.28|5.98|4.23|0
1727190000000|2024-09-24 15:00:00|6|4.25|5.99|4.24|6.01|4.26|5.98|4.23|0
1727190300000|2024-09-24 15:05:00|6|4.25|5.98|4.23|6.09|4.34|5.98|4.23|0
1727190600000|2024-09-24 15:10:00|5.99|4.24|5.95|4.2|6.02|4.27|5.92|4.17|0
1727190900000|2024-09-24 15:15:00|5.96|4.21|5.94|4.19|5.97|4.22|5.92|4.17|0
1727191200000|2024-09-24 15:20:00|5.93|4.18|5.93|4.18|5.96|4.21|5.93|4.18|0
1727191500000|2024-09-24 15:25:00|5.94|4.19|5.93|4.18|5.95|4.2|5.91|4.16|0
1727191800000|2024-09-24 15:30:00|5.92|4.17|5.91|4.16|5.93|4.18|5.89|4.14|0
1727192100000|2024-09-24 15:35:00|5.9|4.15|5.91|4.16|5.94|4.19|5.9|4.15|0
1727192400000|2024-09-24 15:40:00|5.95|4.2|5.88|4.13|5.95|4.2|5.88|4.13|0
1727192700000|2024-09-24 15:45:00|5.89|4.14|5.88|4.13|5.9|4.15|5.87|4.12|0
1727193000000|2024-09-24 15:50:00|5.87|4.12|5.79|4.04|5.88|4.13|5.77|4.02|0
1727193300000|2024-09-24 15:55:00|5.78|4.03|5.82|4.07|5.84|4.09|5.78|4.03|0
1727193600000|2024-09-24 16:00:00|5.81|4.06|5.8|4.05|5.82|4.07|5.79|4.04|0
1727193900000|2024-09-24 16:05:00|5.81|4.06|5.82|4.07|5.83|4.08|5.79|4.04|0
1727194200000|2024-09-24 16:10:00|5.83|4.08|5.79|4.04|5.84|4.09|5.79|4.04|0
1727194500000|2024-09-24 16:15:00|5.8|4.05|5.81|4.06|5.81|4.06|5.79|4.04|0
1727194800000|2024-09-24 16:20:00|5.8|4.05|5.82|4.07|5.83|4.08|5.79|4.04|0
1727195100000|2024-09-24 16:25:00|5.81|4.06|5.83|4.08|5.86|4.11|5.81|4.06|0
1727195400000|2024-09-24 16:30:00|5.84|4.09|5.81|4.06|5.85|4.1|5.8|4.05|0
1727195700000|2024-09-24 16:35:00|5.8|4.05|5.87|4.12|5.87|4.12|5.79|4.04|0
1727196000000|2024-09-24 16:40:00|5.86|4.11|5.85|4.1|5.87|4.12|5.84|4.09|0
1727196300000|2024-09-24 16:45:00|5.84|4.09|5.86|4.11|5.87|4.12|5.83|4.08|0
1727196600000|2024-09-24 16:50:00|5.87|4.12|5.88|4.13|5.89|4.14|5.85|4.1|0
1727196900000|2024-09-24 16:55:00|5.89|4.14|5.92|4.17|5.92|4.17|5.88|4.13|0
1727197200000|2024-09-24 17:00:00|5.91|4.16|5.91|4.16|5.93|4.18|5.89|4.14|0
1727197500000|2024-09-24 17:05:00|5.89|4.14|5.9|4.15|5.9|4.15|5.87|4.12|0
1727197800000|2024-09-24 17:10:00|5.89|4.14|5.86|4.11|5.89|4.14|5.86|4.11|0
1727198100000|2024-09-24 17:15:00|5.85|4.1|5.94|4.19|5.94|4.19|5.85|4.1|0
1727198400000|2024-09-24 17:20:00|5.95|4.2|5.96|4.21|5.96|4.21|5.94|4.19|0
1727198700000|2024-09-24 17:25:00|5.95|4.2|5.98|4.23|5.98|4.23|5.95|4.2|0
1727199000000|2024-09-24 17:30:00|5.97|4.22|5.94|4.19|5.97|4.22|5.94|4.19|0
1727199300000|2024-09-24 17:35:00|5.93|4.18|5.95|4.2|5.97|4.22|5.92|4.17|0
1727199600000|2024-09-24 17:40:00|5.96|4.21|5.64|3.89|5.97|4.22|5.63|3.88|0
1727199900000|2024-09-24 17:45:00|5.65|3.9|5.59|3.84|5.67|3.92|5.58|3.83|0
1727200200000|2024-09-24 17:50:00|5.6|3.85|5.57|3.82|5.6|3.85|5.57|3.82|0
1727200500000|2024-09-24 17:55:00|5.58|3.83|5.6|3.85|5.6|3.85|5.58|3.83|0
1727200800000|2024-09-24 18:00:00|5.59|3.84|5.59|3.84|5.61|3.86|5.57|3.82|0
1727201100000|2024-09-24 18:05:00|5.58|3.83|5.55|3.8|5.59|3.84|5.54|3.79|0
1727201400000|2024-09-24 18:10:00|5.56|3.81|5.56|3.81|5.58|3.83|5.55|3.8|0
1727201700000|2024-09-24 18:15:00|5.57|3.82|5.55|3.8|5.59|3.84|5.55|3.8|0
1727202000000|2024-09-24 18:20:00|5.56|3.81|5.56|3.81|5.57|3.82|5.55|3.8|0
1727202300000|2024-09-24 18:25:00|5.57|3.82|5.58|3.83|5.59|3.84|5.56|3.81|0
1727202600000|2024-09-24 18:30:00|5.59|3.84|5.58|3.83|5.66|3.91|5.58|3.83|0
1727202900000|2024-09-24 18:35:00|5.57|3.82|5.54|3.79|5.58|3.83|5.54|3.79|0
1727203200000|2024-09-24 18:40:00|5.53|3.78|5.54|3.79|5.56|3.81|5.53|3.78|0
1727203500000|2024-09-24 18:45:00|5.55|3.8|5.57|3.82|5.57|3.82|5.54|3.79|0
1727203800000|2024-09-24 18:50:00|5.56|3.81|5.54|3.79|5.56|3.81|5.54|3.79|0
1727204100000|2024-09-24 18:55:00|5.53|3.78|5.55|3.8|5.56|3.81|5.53|3.78|0
1727204400000|2024-09-24 19:00:00|5.56|3.81|5.54|3.79|5.56|3.81|5.53|3.78|0
1727204700000|2024-09-24 19:05:00|5.53|3.78|5.53|3.78|5.54|3.79|5.52|3.77|0
1727205000000|2024-09-24 19:10:00|5.52|3.77|5.53|3.78|5.55|3.8|5.52|3.77|0
1727205300000|2024-09-24 19:15:00|5.54|3.79|5.53|3.78|5.55|3.8|5.52|3.77|0
1727205600000|2024-09-24 19:20:00|5.54|3.79|5.52|3.77|5.54|3.79|5.51|3.76|0
1727205900000|2024-09-24 19:25:00|5.53|3.78|5.52|3.77|5.53|3.78|5.51|3.76|0
1727206200000|2024-09-24 19:30:00|5.53|3.78|5.54|3.79|5.54|3.79|5.52|3.77|0
1727206500000|2024-09-24 19:35:00|5.55|3.8|5.54|3.79|5.55|3.8|5.53|3.78|0
1727206800000|2024-09-24 19:40:00|5.55|3.8|5.53|3.78|5.55|3.8|5.51|3.76|0
1727207100000|2024-09-24 19:45:00|5.52|3.77|5.52|3.77|5.53|3.78|5.51|3.76|0
1727207400000|2024-09-24 19:50:00|5.51|3.76|5.53|3.78|5.53|3.78|5.5|3.75|0
1727207700000|2024-09-24 19:55:00|5.54|3.79|5.44|3.69|5.55|3.8|5.44|3.69|0
1727208000000|2024-09-24 20:00:00|5.45|3.7|5.48|3.73|5.48|3.73|5.45|3.7|0
1727208300000|2024-09-24 20:05:00|5.49|3.74|5.48|3.73|5.49|3.74|5.47|3.72|0
1727208600000|2024-09-24 20:10:00|5.49|3.74|5.47|3.72|5.49|3.74|5.47|3.72|0
1727208900000|2024-09-24 20:15:00|5.59|3.59|5.58|3.58|5.59|3.59|5.58|3.58|0
1727209500000|2024-09-24 20:25:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1727210100000|2024-09-24 20:35:00|5.56|3.56|5.56|3.56|5.57|3.57|5.56|3.56|0
1727210700000|2024-09-24 20:45:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1727214000000|2024-09-24 21:40:00|5.55|3.55|5.55|3.55|5.56|3.56|5.55|3.55|0
1727214300000|2024-09-24 21:45:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1727214600000|2024-09-24 21:50:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1727215200000|2024-09-24 22:00:00|5.54|3.54|5.56|3.56|5.56|3.56|5.54|3.54|0
1727215800000|2024-09-24 22:10:00|5.55|3.55|5.55|3.55|5.55|3.55|5.55|3.55|0
1727216100000|2024-09-24 22:15:00|5.56|3.56|5.56|3.56|5.56|3.56|5.56|3.56|0
1727216400000|2024-09-24 22:20:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1727216700000|2024-09-24 22:25:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1727217000000|2024-09-24 22:30:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1727217300000|2024-09-24 22:35:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1727217600000|2024-09-24 22:40:00|5.57|3.57|5.55|3.55|5.57|3.57|5.55|3.55|0
1727218800000|2024-09-24 23:00:00|5.54|3.54|5.54|3.54|5.55|3.55|5.54|3.54|0
1727219100000|2024-09-24 23:05:00|5.55|3.55|5.53|3.53|5.55|3.55|5.53|3.53|0
1727219400000|2024-09-24 23:10:00|5.54|3.54|5.53|3.53|5.54|3.54|5.53|3.53|0
1727220000000|2024-09-24 23:20:00|5.54|3.54|5.54|3.54|5.54|3.54|5.54|3.54|0
1727220300000|2024-09-24 23:25:00|5.53|3.53|5.54|3.54|5.54|3.54|5.53|3.53|0
1727220600000|2024-09-24 23:30:00|5.55|3.55|5.54|3.54|5.55|3.55|5.54|3.54|0
1727220900000|2024-09-24 23:35:00|5.53|3.53|5.54|3.54|5.54|3.54|5.53|3.53|0
1727221200000|2024-09-24 23:40:00|5.53|3.53|5.54|3.54|5.54|3.54|5.53|3.53|0
1727221500000|2024-09-24 23:45:00|5.55|3.55|5.54|3.54|5.55|3.55|5.54|3.54|0
1727221800000|2024-09-24 23:50:00|5.55|3.55|5.55|3.55|5.55|3.55|5.55|3.55|0
1727222100000|2024-09-24 23:55:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1727222400000|2024-09-25 00:00:00|5.54|3.54|5.55|3.55|5.56|3.56|5.54|3.54|0
1727222700000|2024-09-25 00:05:00|5.56|3.56|5.56|3.56|5.57|3.57|5.55|3.55|0
1727223000000|2024-09-25 00:10:00|5.57|3.57|5.59|3.59|5.59|3.59|5.57|3.57|0
1727223300000|2024-09-25 00:15:00|5.6|3.6|5.6|3.6|5.6|3.6|5.58|3.58|0
1727223600000|2024-09-25 00:20:00|5.59|3.59|5.6|3.6|5.62|3.62|5.59|3.59|0
1727223900000|2024-09-25 00:25:00|5.61|3.61|5.6|3.6|5.61|3.61|5.6|3.6|0
1727224200000|2024-09-25 00:30:00|5.48|3.73|5.48|3.73|5.48|3.73|5.47|3.72|0
1727224500000|2024-09-25 00:35:00|5.49|3.74|5.48|3.73|5.49|3.74|5.47|3.72|0
1727224800000|2024-09-25 00:40:00|5.47|3.72|5.48|3.73|5.5|3.75|5.47|3.72|0
1727225100000|2024-09-25 00:45:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1727225400000|2024-09-25 00:50:00|5.49|3.74|5.49|3.74|5.49|3.74|5.49|3.74|0
1727225700000|2024-09-25 00:55:00|5.48|3.73|5.49|3.74|5.49|3.74|5.48|3.73|0
1727226000000|2024-09-25 01:00:00|5.48|3.73|5.48|3.73|5.49|3.74|5.48|3.73|0
1727226300000|2024-09-25 01:05:00|5.47|3.72|5.48|3.73|5.48|3.73|5.47|3.72|0
1727226600000|2024-09-25 01:10:00|5.47|3.72|5.47|3.72|5.47|3.72|5.47|3.72|0
1727226900000|2024-09-25 01:15:00|5.48|3.73|5.52|3.77|5.53|3.78|5.48|3.73|0
1727227200000|2024-09-25 01:20:00|5.51|3.76|5.5|3.75|5.51|3.76|5.5|3.75|0
1727227500000|2024-09-25 01:25:00|5.51|3.76|5.51|3.76|5.51|3.76|5.5|3.75|0
1727227800000|2024-09-25 01:30:00|5.52|3.77|5.52|3.77|5.53|3.78|5.51|3.76|0
1727228100000|2024-09-25 01:35:00|5.51|3.76|5.51|3.76|5.52|3.77|5.51|3.76|0
1727228400000|2024-09-25 01:40:00|5.5|3.75|5.5|3.75|5.51|3.76|5.49|3.74|0
1727228700000|2024-09-25 01:45:00|5.51|3.76|5.52|3.77|5.52|3.77|5.5|3.75|0
1727229000000|2024-09-25 01:50:00|5.53|3.78|5.52|3.77|5.53|3.78|5.51|3.76|0
1727229300000|2024-09-25 01:55:00|5.53|3.78|5.52|3.77|5.53|3.78|5.51|3.76|0
1727229600000|2024-09-25 02:00:00|5.51|3.76|5.5|3.75|5.52|3.77|5.49|3.74|0
1727229900000|2024-09-25 02:05:00|5.49|3.74|5.5|3.75|5.5|3.75|5.49|3.74|0
1727230200000|2024-09-25 02:10:00|5.51|3.76|5.51|3.76|5.52|3.77|5.51|3.76|0
1727230500000|2024-09-25 02:15:00|5.5|3.75|5.51|3.76|5.51|3.76|5.5|3.75|0
1727230800000|2024-09-25 02:20:00|5.5|3.75|5.51|3.76|5.51|3.76|5.5|3.75|0
1727231100000|2024-09-25 02:25:00|5.52|3.77|5.51|3.76|5.52|3.77|5.51|3.76|0
1727231400000|2024-09-25 02:30:00|5.52|3.77|5.52|3.77|5.52|3.77|5.51|3.76|0
1727231700000|2024-09-25 02:35:00|5.51|3.76|5.51|3.76|5.51|3.76|5.5|3.75|0
1727232000000|2024-09-25 02:40:00|5.5|3.75|5.51|3.76|5.51|3.76|5.5|3.75|0
1727232300000|2024-09-25 02:45:00|5.5|3.75|5.52|3.77|5.52|3.77|5.5|3.75|0
1727232600000|2024-09-25 02:50:00|5.51|3.76|5.51|3.76|5.52|3.77|5.51|3.76|0
1727232900000|2024-09-25 02:55:00|5.52|3.77|5.52|3.77|5.52|3.77|5.52|3.77|0
1727233200000|2024-09-25 03:00:00|5.53|3.78|5.52|3.77|5.53|3.78|5.51|3.76|0
1727233500000|2024-09-25 03:05:00|5.53|3.78|5.52|3.77|5.54|3.79|5.52|3.77|0
1727233800000|2024-09-25 03:10:00|5.53|3.78|5.5|3.75|5.53|3.78|5.49|3.74|0
1727234100000|2024-09-25 03:15:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1727234400000|2024-09-25 03:20:00|5.48|3.73|5.48|3.73|5.49|3.74|5.48|3.73|0
1727234700000|2024-09-25 03:25:00|5.49|3.74|5.47|3.72|5.49|3.74|5.47|3.72|0
1727235000000|2024-09-25 03:30:00|5.46|3.71|5.48|3.73|5.48|3.73|5.46|3.71|0
1727235300000|2024-09-25 03:35:00|5.49|3.74|5.49|3.74|5.49|3.74|5.48|3.73|0
1727235600000|2024-09-25 03:40:00|5.5|3.75|5.5|3.75|5.5|3.75|5.49|3.74|0
1727235900000|2024-09-25 03:45:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1727236500000|2024-09-25 03:55:00|5.48|3.73|5.48|3.73|5.49|3.74|5.48|3.73|0
1727237700000|2024-09-25 04:15:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1727238000000|2024-09-25 04:20:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1727238300000|2024-09-25 04:25:00|5.47|3.72|5.48|3.73|5.48|3.73|5.47|3.72|0
1727238600000|2024-09-25 04:30:00|5.47|3.72|5.48|3.73|5.48|3.73|5.47|3.72|0
1727238900000|2024-09-25 04:35:00|5.47|3.72|5.47|3.72|5.47|3.72|5.47|3.72|0
1727239200000|2024-09-25 04:40:00|5.48|3.73|5.48|3.73|5.48|3.73|5.48|3.73|0
1727239500000|2024-09-25 04:45:00|5.47|3.72|5.46|3.71|5.47|3.72|5.46|3.71|0
1727239800000|2024-09-25 04:50:00|5.47|3.72|5.47|3.72|5.47|3.72|5.47|3.72|0
1727240100000|2024-09-25 04:55:00|5.48|3.73|5.48|3.73|5.48|3.73|5.48|3.73|0
1727240400000|2024-09-25 05:00:00|5.47|3.72|5.47|3.72|5.47|3.72|5.47|3.72|0
1727240700000|2024-09-25 05:05:00|5.46|3.71|5.47|3.72|5.47|3.72|5.45|3.7|0
1727241000000|2024-09-25 05:10:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1727241300000|2024-09-25 05:15:00|5.48|3.73|5.48|3.73|5.48|3.73|5.48|3.73|0
1727241600000|2024-09-25 05:20:00|5.47|3.72|5.48|3.73|5.49|3.74|5.47|3.72|0
1727241900000|2024-09-25 05:25:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1727242200000|2024-09-25 05:30:00|5.47|3.72|5.51|3.76|5.51|3.76|5.47|3.72|0
1727242500000|2024-09-25 05:35:00|5.52|3.77|5.53|3.78|5.53|3.78|5.52|3.77|0
1727242800000|2024-09-25 05:40:00|5.54|3.79|5.56|3.81|5.57|3.82|5.53|3.78|0
1727243100000|2024-09-25 05:45:00|5.57|3.82|5.59|3.84|5.59|3.84|5.56|3.81|0
1727243400000|2024-09-25 05:50:00|5.58|3.83|5.55|3.8|5.58|3.83|5.55|3.8|0
1727243700000|2024-09-25 05:55:00|5.56|3.81|5.57|3.82|5.57|3.82|5.55|3.8|0
1727244000000|2024-09-25 06:00:00|5.58|3.83|5.56|3.81|5.58|3.83|5.55|3.8|0
1727244300000|2024-09-25 06:05:00|5.57|3.82|5.55|3.8|5.57|3.82|5.55|3.8|0
1727244600000|2024-09-25 06:10:00|5.56|3.81|5.58|3.83|5.58|3.83|5.55|3.8|0
1727244900000|2024-09-25 06:15:00|5.61|3.86|5.57|3.82|5.61|3.86|5.57|3.82|0
1727245200000|2024-09-25 06:20:00|5.58|3.83|5.58|3.83|5.59|3.84|5.57|3.82|0
1727245500000|2024-09-25 06:25:00|5.59|3.84|5.6|3.85|5.6|3.85|5.58|3.83|0
1727245800000|2024-09-25 06:30:00|5.61|3.86|5.59|3.84|5.61|3.86|5.59|3.84|0
1727246100000|2024-09-25 06:35:00|5.6|3.85|5.6|3.85|5.6|3.85|5.59|3.84|0
1727246400000|2024-09-25 06:40:00|5.59|3.84|5.58|3.83|5.59|3.84|5.58|3.83|0
1727246700000|2024-09-25 06:45:00|5.59|3.84|5.59|3.84|5.6|3.85|5.58|3.83|0
1727247000000|2024-09-25 06:50:00|5.6|3.85|5.59|3.84|5.6|3.85|5.59|3.84|0
1727247300000|2024-09-25 06:55:00|5.6|3.85|5.6|3.85|5.6|3.85|5.59|3.84|0
1727247600000|2024-09-25 07:00:00|5.59|3.84|5.59|3.84|5.6|3.85|5.58|3.83|0
1727247900000|2024-09-25 07:05:00|5.58|3.83|5.56|3.81|5.59|3.84|5.55|3.8|0
1727248200000|2024-09-25 07:10:00|5.57|3.82|5.57|3.82|5.59|3.84|5.56|3.81|0
1727248500000|2024-09-25 07:15:00|5.56|3.81|5.55|3.8|5.57|3.82|5.53|3.78|0
1727248800000|2024-09-25 07:20:00|5.56|3.81|5.52|3.77|5.56|3.81|5.52|3.77|0
1727249100000|2024-09-25 07:25:00|5.51|3.76|5.5|3.75|5.52|3.77|5.5|3.75|0
1727249400000|2024-09-25 07:30:00|5.51|3.76|5.54|3.79|5.55|3.8|5.49|3.74|0
1727249700000|2024-09-25 07:35:00|5.53|3.78|5.54|3.79|5.55|3.8|5.53|3.78|0
1727250000000|2024-09-25 07:40:00|5.55|3.8|5.54|3.79|5.55|3.8|5.54|3.79|0
1727250300000|2024-09-25 07:45:00|5.55|3.8|5.54|3.79|5.56|3.81|5.54|3.79|0
1727250600000|2024-09-25 07:50:00|5.55|3.8|5.55|3.8|5.56|3.81|5.54|3.79|0
1727250900000|2024-09-25 07:55:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1727251200000|2024-09-25 08:00:00|5.54|3.79|5.53|3.78|5.55|3.8|5.53|3.78|0
1727251500000|2024-09-25 08:05:00|5.54|3.79|5.54|3.79|5.55|3.8|5.53|3.78|0
1727251800000|2024-09-25 08:10:00|5.53|3.78|5.52|3.77|5.54|3.79|5.52|3.77|0
1727252100000|2024-09-25 08:15:00|5.58|3.83|5.59|3.84|5.59|3.84|5.57|3.82|0
1727252400000|2024-09-25 08:20:00|5.6|3.85|5.6|3.85|5.61|3.86|5.59|3.84|0
1727253000000|2024-09-25 08:30:00|5.61|3.86|5.6|3.85|5.61|3.86|5.6|3.85|0
1727253300000|2024-09-25 08:35:00|5.61|3.86|5.61|3.86|5.61|3.86|5.59|3.84|0
1727253600000|2024-09-25 08:40:00|5.6|3.85|5.6|3.85|5.62|3.87|5.6|3.85|0
1727253900000|2024-09-25 08:45:00|5.61|3.86|5.6|3.85|5.61|3.86|5.59|3.84|0
1727254200000|2024-09-25 08:50:00|5.59|3.84|5.59|3.84|5.6|3.85|5.58|3.83|0
1727254500000|2024-09-25 08:55:00|5.6|3.85|5.59|3.84|5.61|3.86|5.59|3.84|0
1727254800000|2024-09-25 09:00:00|5.6|3.85|5.59|3.84|5.6|3.85|5.58|3.83|0
1727255100000|2024-09-25 09:05:00|5.6|3.85|5.58|3.83|5.6|3.85|5.58|3.83|0
1727255700000|2024-09-25 09:15:00|5.59|3.84|5.6|3.85|5.61|3.86|5.59|3.84|0
1727256000000|2024-09-25 09:20:00|5.61|3.86|5.62|3.87|5.62|3.87|5.6|3.85|0
1727256300000|2024-09-25 09:25:00|5.61|3.86|5.6|3.85|5.62|3.87|5.59|3.84|0
1727256600000|2024-09-25 09:30:00|5.61|3.86|5.56|3.81|5.61|3.86|5.56|3.81|0
1727256900000|2024-09-25 09:35:00|5.57|3.82|5.57|3.82|5.57|3.82|5.56|3.81|0
1727257200000|2024-09-25 09:40:00|5.58|3.83|5.57|3.82|5.58|3.83|5.56|3.81|0
1727257500000|2024-09-25 09:45:00|5.58|3.83|5.58|3.83|5.58|3.83|5.57|3.82|0
1727257800000|2024-09-25 09:50:00|5.59|3.84|5.58|3.83|5.59|3.84|5.58|3.83|0
1727258100000|2024-09-25 09:55:00|5.59|3.84|5.56|3.81|5.59|3.84|5.56|3.81|0
1727258400000|2024-09-25 10:00:00|5.55|3.8|5.57|3.82|5.57|3.82|5.52|3.77|0
1727258700000|2024-09-25 10:05:00|5.63|3.88|5.63|3.88|5.63|3.88|5.63|3.88|0
1727259000000|2024-09-25 10:10:00|5.62|3.87|5.61|3.86|5.63|3.88|5.61|3.86|0
1727259300000|2024-09-25 10:15:00|5.62|3.87|5.62|3.87|5.62|3.87|5.61|3.86|0
1727259600000|2024-09-25 10:20:00|5.61|3.86|5.61|3.86|5.62|3.87|5.61|3.86|0
1727259900000|2024-09-25 10:25:00|5.62|3.87|5.62|3.87|5.62|3.87|5.61|3.86|0
1727260200000|2024-09-25 10:30:00|5.61|3.86|5.61|3.86|5.62|3.87|5.6|3.85|0
1727260500000|2024-09-25 10:35:00|5.62|3.87|5.61|3.86|5.62|3.87|5.61|3.86|0
1727260800000|2024-09-25 10:40:00|5.62|3.87|5.63|3.88|5.63|3.88|5.61|3.86|0
1727261100000|2024-09-25 10:45:00|5.64|3.89|5.63|3.88|5.65|3.9|5.63|3.88|0
1727261400000|2024-09-25 10:50:00|5.62|3.87|5.61|3.86|5.63|3.88|5.61|3.86|0
1727261700000|2024-09-25 10:55:00|5.6|3.85|5.58|3.83|5.6|3.85|5.58|3.83|0
1727262000000|2024-09-25 11:00:00|5.57|3.82|5.58|3.83|5.59|3.84|5.57|3.82|0
1727262300000|2024-09-25 11:05:00|5.57|3.82|5.58|3.83|5.58|3.83|5.57|3.82|0
1727262600000|2024-09-25 11:10:00|5.57|3.82|5.59|3.84|5.59|3.84|5.57|3.82|0
1727262900000|2024-09-25 11:15:00|5.58|3.83|5.59|3.84|5.59|3.84|5.57|3.82|0
1727263200000|2024-09-25 11:20:00|5.58|3.83|5.59|3.84|5.59|3.84|5.58|3.83|0
1727263500000|2024-09-25 11:25:00|5.58|3.83|5.59|3.84|5.6|3.85|5.58|3.83|0
1727263800000|2024-09-25 11:30:00|5.6|3.85|5.59|3.84|5.6|3.85|5.59|3.84|0
1727264100000|2024-09-25 11:35:00|5.6|3.85|5.61|3.86|5.61|3.86|5.6|3.85|0
1727264400000|2024-09-25 11:40:00|5.6|3.85|5.6|3.85|5.6|3.85|5.6|3.85|0
1727264700000|2024-09-25 11:45:00|5.61|3.86|5.62|3.87|5.62|3.87|5.6|3.85|0
1727265000000|2024-09-25 11:50:00|5.61|3.86|5.59|3.84|5.61|3.86|5.59|3.84|0
1727265300000|2024-09-25 11:55:00|5.66|3.91|5.56|3.81|5.67|3.92|5.56|3.81|0
1727265600000|2024-09-25 12:00:00|5.57|3.82|5.57|3.82|5.57|3.82|5.56|3.81|0
1727265900000|2024-09-25 12:05:00|5.58|3.83|5.58|3.83|5.58|3.83|5.57|3.82|0
1727266200000|2024-09-25 12:10:00|5.59|3.84|5.58|3.83|5.59|3.84|5.58|3.83|0
1727266500000|2024-09-25 12:15:00|5.57|3.82|5.56|3.81|5.57|3.82|5.55|3.8|0
1727266800000|2024-09-25 12:20:00|5.55|3.8|5.56|3.81|5.56|3.81|5.55|3.8|0
1727267100000|2024-09-25 12:25:00|5.55|3.8|5.56|3.81|5.57|3.82|5.55|3.8|0
1727267400000|2024-09-25 12:30:00|5.55|3.8|5.56|3.81|5.56|3.81|5.55|3.8|0
1727267700000|2024-09-25 12:35:00|5.55|3.8|5.55|3.8|5.56|3.81|5.55|3.8|0
1727268000000|2024-09-25 12:40:00|5.54|3.79|5.56|3.81|5.56|3.81|5.54|3.79|0
1727268300000|2024-09-25 12:45:00|5.57|3.82|5.56|3.81|5.58|3.83|5.56|3.81|0
1727268600000|2024-09-25 12:50:00|5.57|3.82|5.55|3.8|5.57|3.82|5.55|3.8|0
1727268900000|2024-09-25 12:55:00|5.54|3.79|5.55|3.8|5.57|3.82|5.54|3.79|0
1727269200000|2024-09-25 13:00:00|5.56|3.81|5.56|3.81|5.57|3.82|5.55|3.8|0
1727269500000|2024-09-25 13:05:00|5.57|3.82|5.54|3.79|5.57|3.82|5.54|3.79|0
1727269800000|2024-09-25 13:10:00|5.55|3.8|5.55|3.8|5.56|3.81|5.54|3.79|0
1727270100000|2024-09-25 13:15:00|5.54|3.79|5.54|3.79|5.56|3.81|5.54|3.79|0
1727270400000|2024-09-25 13:20:00|5.55|3.8|5.55|3.8|5.55|3.8|5.54|3.79|0
1727270700000|2024-09-25 13:25:00|5.54|3.79|5.54|3.79|5.55|3.8|5.53|3.78|0
1727271000000|2024-09-25 13:30:00|5.52|3.77|5.48|3.73|5.56|3.81|5.46|3.71|0
1727271300000|2024-09-25 13:35:00|5.49|3.74|5.5|3.75|5.51|3.76|5.46|3.71|0
1727271600000|2024-09-25 13:40:00|5.51|3.76|5.51|3.76|5.56|3.81|5.49|3.74|0
1727271900000|2024-09-25 13:45:00|5.5|3.75|5.52|3.77|5.53|3.78|5.49|3.74|0
1727272200000|2024-09-25 13:50:00|5.51|3.76|5.51|3.76|5.55|3.8|5.5|3.75|0
1727272500000|2024-09-25 13:55:00|5.5|3.75|5.49|3.74|5.53|3.78|5.49|3.74|0
1727272800000|2024-09-25 14:00:00|5.48|3.73|5.48|3.73|5.5|3.75|5.47|3.72|0
1727273100000|2024-09-25 14:05:00|5.49|3.74|5.47|3.72|5.49|3.74|5.45|3.7|0
1727273400000|2024-09-25 14:10:00|5.46|3.71|5.48|3.73|5.5|3.75|5.46|3.71|0
1727273700000|2024-09-25 14:15:00|5.47|3.72|5.48|3.73|5.49|3.74|5.46|3.71|0
1727274000000|2024-09-25 14:20:00|5.49|3.74|5.5|3.75|5.53|3.78|5.49|3.74|0
1727274300000|2024-09-25 14:25:00|5.51|3.76|5.54|3.79|5.55|3.8|5.49|3.74|0
1727274600000|2024-09-25 14:30:00|5.53|3.78|5.52|3.77|5.55|3.8|5.52|3.77|0
1727274900000|2024-09-25 14:35:00|5.53|3.78|5.21|3.46|5.54|3.79|5.21|3.46|0
1727275200000|2024-09-25 14:40:00|5.2|3.45|5.22|3.47|5.23|3.48|5.19|3.44|0
1727275500000|2024-09-25 14:45:00|5.21|3.46|5.25|3.5|5.27|3.52|5.21|3.46|0
1727275800000|2024-09-25 14:50:00|5.26|3.51|5.22|3.47|5.27|3.52|5.2|3.45|0
1727276100000|2024-09-25 14:55:00|5.21|3.46|5.21|3.46|5.23|3.48|5.2|3.45|0
1727276400000|2024-09-25 15:00:00|5.22|3.47|5.21|3.46|5.22|3.47|5.19|3.44|0
1727276700000|2024-09-25 15:05:00|5.2|3.45|5.2|3.45|5.22|3.47|5.19|3.44|0
1727277000000|2024-09-25 15:10:00|5.21|3.46|5.24|3.49|5.25|3.5|5.2|3.45|0
1727277300000|2024-09-25 15:15:00|5.23|3.48|5.22|3.47|5.26|3.51|5.21|3.46|0
1727277600000|2024-09-25 15:20:00|5.23|3.48|5.24|3.49|5.24|3.49|5.22|3.47|0
1727277900000|2024-09-25 15:25:00|5.25|3.5|5.25|3.5|5.26|3.51|5.23|3.48|0
1727278200000|2024-09-25 15:30:00|5.26|3.51|4.98|3.23|5.27|3.52|4.55|2.8|0
1727278500000|2024-09-25 15:35:00|4.97|3.22|4.94|3.19|4.97|3.22|4.93|3.18|0
1727278800000|2024-09-25 15:40:00|4.93|3.18|4.97|3.22|4.98|3.23|4.93|3.18|0
1727279100000|2024-09-25 15:45:00|4.96|3.21|4.97|3.22|4.99|3.24|4.96|3.21|0
1727279400000|2024-09-25 15:50:00|4.98|3.23|5|3.25|5.01|3.26|4.97|3.22|0
1727279700000|2024-09-25 15:55:00|4.99|3.24|4.98|3.23|5.02|3.27|4.97|3.22|0
1727280000000|2024-09-25 16:00:00|4.99|3.24|4.98|3.23|5|3.25|4.98|3.23|0
1727280300000|2024-09-25 16:05:00|4.99|3.24|4.98|3.23|5.02|3.27|4.98|3.23|0
1727280600000|2024-09-25 16:10:00|4.97|3.22|4.99|3.24|4.99|3.24|4.97|3.22|0
1727280900000|2024-09-25 16:15:00|4.98|3.23|5.01|3.26|5.01|3.26|4.98|3.23|0
1727281200000|2024-09-25 16:20:00|5|3.25|4.99|3.24|5.01|3.26|4.98|3.23|0
1727281500000|2024-09-25 16:25:00|4.98|3.23|4.98|3.23|4.99|3.24|4.97|3.22|0
1727281800000|2024-09-25 16:30:00|4.99|3.24|4.99|3.24|5.02|3.27|4.98|3.23|0
1727282100000|2024-09-25 16:35:00|5|3.25|5|3.25|5.01|3.26|4.99|3.24|0
1727282400000|2024-09-25 16:40:00|4.99|3.24|5.02|3.27|5.03|3.28|4.99|3.24|0
1727282700000|2024-09-25 16:45:00|5.03|3.28|5.04|3.29|5.05|3.3|5.01|3.26|0
1727283000000|2024-09-25 16:50:00|5.03|3.28|5.01|3.26|5.04|3.29|4.99|3.24|0
1727283300000|2024-09-25 16:55:00|5.02|3.27|5.05|3.3|5.05|3.3|5.01|3.26|0
1727283600000|2024-09-25 17:00:00|5.04|3.29|5.06|3.31|5.14|3.39|5.04|3.29|0
1727283900000|2024-09-25 17:05:00|5.07|3.32|5.06|3.31|5.07|3.32|5.02|3.27|0
1727284200000|2024-09-25 17:10:00|5.07|3.32|5.07|3.32|5.09|3.34|5.06|3.31|0
1727284500000|2024-09-25 17:15:00|5.08|3.33|5.06|3.31|5.08|3.33|5.04|3.29|0
1727284800000|2024-09-25 17:20:00|5.05|3.3|5.07|3.32|5.07|3.32|5.05|3.3|0
1727285100000|2024-09-25 17:25:00|5.06|3.31|5.07|3.32|5.07|3.32|5.05|3.3|0
1727285400000|2024-09-25 17:30:00|5.08|3.33|5.1|3.35|5.11|3.36|5.06|3.31|0
1727285700000|2024-09-25 17:35:00|5.11|3.36|5.08|3.33|5.15|3.4|5.07|3.32|0
1727286000000|2024-09-25 17:40:00|5.09|3.34|5.11|3.36|5.12|3.37|5.09|3.34|0
1727286300000|2024-09-25 17:45:00|5.12|3.37|5.12|3.37|5.14|3.39|5.11|3.36|0
1727286600000|2024-09-25 17:50:00|5.11|3.36|5.04|3.29|5.12|3.37|5.04|3.29|0
1727286900000|2024-09-25 17:55:00|5.05|3.3|5.01|3.26|5.05|3.3|5.01|3.26|0
1727287200000|2024-09-25 18:00:00|5|3.25|5.03|3.28|5.04|3.29|5|3.25|0
1727287500000|2024-09-25 18:05:00|5.04|3.29|5.06|3.31|5.07|3.32|5.02|3.27|0
1727287800000|2024-09-25 18:10:00|5.07|3.32|5.1|3.35|5.1|3.35|5.06|3.31|0
1727288100000|2024-09-25 18:15:00|5.12|3.37|5.11|3.36|5.13|3.38|5.07|3.32|0
1727288400000|2024-09-25 18:20:00|5.12|3.37|5.1|3.35|5.12|3.37|5.1|3.35|0
1727288700000|2024-09-25 18:25:00|5.09|3.34|5.06|3.31|5.09|3.34|5.06|3.31|0
1727289000000|2024-09-25 18:30:00|5.05|3.3|5.07|3.32|5.09|3.34|5.05|3.3|0
1727289300000|2024-09-25 18:35:00|5.06|3.31|5.06|3.31|5.07|3.32|5.04|3.29|0
1727289600000|2024-09-25 18:40:00|5.07|3.32|5.06|3.31|5.07|3.32|5.05|3.3|0
1727289900000|2024-09-25 18:45:00|5.05|3.3|5.05|3.3|5.06|3.31|5.05|3.3|0
1727290200000|2024-09-25 18:50:00|5.06|3.31|5.05|3.3|5.07|3.32|5.04|3.29|0
1727290500000|2024-09-25 18:55:00|5.06|3.31|5.06|3.31|5.09|3.34|5.06|3.31|0
1727290800000|2024-09-25 19:00:00|5.07|3.32|5.05|3.3|5.08|3.33|5.04|3.29|0
1727291100000|2024-09-25 19:05:00|5.04|3.29|5.07|3.32|5.07|3.32|5.04|3.29|0
1727291400000|2024-09-25 19:10:00|5.06|3.31|5.08|3.33|5.08|3.33|5.05|3.3|0
1727291700000|2024-09-25 19:15:00|5.09|3.34|5.09|3.34|5.09|3.34|5.07|3.32|0
1727292000000|2024-09-25 19:20:00|5.1|3.35|5.08|3.33|5.1|3.35|5.08|3.33|0
1727292300000|2024-09-25 19:25:00|5.09|3.34|5.08|3.33|5.09|3.34|5.08|3.33|0
1727292600000|2024-09-25 19:30:00|5.09|3.34|5.09|3.34|5.11|3.36|5.08|3.33|0
1727292900000|2024-09-25 19:35:00|5.1|3.35|5.12|3.37|5.13|3.38|5.09|3.34|0
1727293200000|2024-09-25 19:40:00|5.11|3.36|5.11|3.36|5.13|3.38|5.11|3.36|0
1727293500000|2024-09-25 19:45:00|5.1|3.35|5.09|3.34|5.11|3.36|5.08|3.33|0
1727293800000|2024-09-25 19:50:00|4.87|3.12|5.18|3.43|5.21|3.46|4.87|3.12|0
1727294100000|2024-09-25 19:55:00|5.19|3.44|5.14|3.39|5.2|3.45|5.14|3.39|0
1727294400000|2024-09-25 20:00:00|5.15|3.4|5.12|3.37|5.17|3.42|5.12|3.37|0
1727294700000|2024-09-25 20:05:00|5.13|3.38|5.13|3.38|5.13|3.38|5.12|3.37|0
1727295000000|2024-09-25 20:10:00|5.12|3.37|5.11|3.36|5.13|3.38|5.11|3.36|0
1727295300000|2024-09-25 20:15:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1727295600000|2024-09-25 20:20:00|5.26|3.26|5.26|3.26|5.27|3.27|5.26|3.26|0
1727295900000|2024-09-25 20:25:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1727296200000|2024-09-25 20:30:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1727296800000|2024-09-25 20:40:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1727297100000|2024-09-25 20:45:00|5.24|3.24|5.24|3.24|5.24|3.24|5.23|3.23|0
1727297400000|2024-09-25 20:50:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1727297700000|2024-09-25 20:55:00|5.24|3.24|5.24|3.24|5.24|3.24|5.23|3.23|0
1727298000000|2024-09-25 21:00:00|5.23|3.23|5.25|3.25|5.25|3.25|5.23|3.23|0
1727298300000|2024-09-25 21:05:00|5.24|3.24|5.24|3.24|5.24|3.24|5.24|3.24|0
1727298900000|2024-09-25 21:15:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1727299200000|2024-09-25 21:20:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1727299500000|2024-09-25 21:25:00|5.22|3.22|5.23|3.23|5.24|3.24|5.22|3.22|0
1727300100000|2024-09-25 21:35:00|5.24|3.24|5.24|3.24|5.24|3.24|5.24|3.24|0
1727300400000|2024-09-25 21:40:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1727300700000|2024-09-25 21:45:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1727301300000|2024-09-25 21:55:00|5.22|3.22|5.22|3.22|5.23|3.23|5.22|3.22|0
1727301600000|2024-09-25 22:00:00|5.23|3.23|5.25|3.25|5.25|3.25|5.23|3.23|0
1727301900000|2024-09-25 22:05:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1727302200000|2024-09-25 22:10:00|5.24|3.24|5.24|3.24|5.24|3.24|5.24|3.24|0
1727302500000|2024-09-25 22:15:00|5.25|3.25|5.25|3.25|5.25|3.25|5.25|3.25|0
1727303100000|2024-09-25 22:25:00|5.24|3.24|5.24|3.24|5.24|3.24|5.24|3.24|0
1727303400000|2024-09-25 22:30:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1727303700000|2024-09-25 22:35:00|5.21|3.21|5.22|3.22|5.22|3.22|5.21|3.21|0
1727304000000|2024-09-25 22:40:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1727304300000|2024-09-25 22:45:00|5.21|3.21|5.21|3.21|5.21|3.21|5.21|3.21|0
1727304600000|2024-09-25 22:50:00|5.22|3.22|5.21|3.21|5.22|3.22|5.21|3.21|0
1727304900000|2024-09-25 22:55:00|5.22|3.22|5.22|3.22|5.22|3.22|5.21|3.21|0
1727305200000|2024-09-25 23:00:00|5.21|3.21|5.22|3.22|5.22|3.22|5.21|3.21|0
1727305500000|2024-09-25 23:05:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1727305800000|2024-09-25 23:10:00|5.21|3.21|5.21|3.21|5.22|3.22|5.21|3.21|0
1727306100000|2024-09-25 23:15:00|5.22|3.22|5.22|3.22|5.22|3.22|5.21|3.21|0
1727306400000|2024-09-25 23:20:00|5.21|3.21|5.21|3.21|5.21|3.21|5.21|3.21|0
1727306700000|2024-09-25 23:25:00|5.2|3.2|5.2|3.2|5.2|3.2|5.2|3.2|0
1727307300000|2024-09-25 23:35:00|5.19|3.19|5.19|3.19|5.2|3.2|5.19|3.19|0
1727307600000|2024-09-25 23:40:00|5.2|3.2|5.19|3.19|5.2|3.2|5.18|3.18|0
1727307900000|2024-09-25 23:45:00|5.18|3.18|5.15|3.15|5.18|3.18|5.15|3.15|0
1727308200000|2024-09-25 23:50:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1727308500000|2024-09-25 23:55:00|5.15|3.15|5.15|3.15|5.15|3.15|5.15|3.15|0
1727308800000|2024-09-26 00:00:00|5.16|3.16|5.14|3.14|5.16|3.16|5.13|3.13|0
1727309100000|2024-09-26 00:05:00|5.13|3.13|5.12|3.12|5.13|3.13|5.12|3.12|0
1727309400000|2024-09-26 00:10:00|5.13|3.13|5.11|3.11|5.13|3.13|5.11|3.11|0
1727309700000|2024-09-26 00:15:00|5.12|3.12|5.11|3.11|5.12|3.12|5.1|3.1|0
1727310000000|2024-09-26 00:20:00|5.1|3.1|5.11|3.11|5.11|3.11|5.1|3.1|0
1727310300000|2024-09-26 00:25:00|5.1|3.1|5.1|3.1|5.11|3.11|5.1|3.1|0
1727310600000|2024-09-26 00:30:00|4.98|3.23|4.96|3.21|4.98|3.23|4.96|3.21|0
1727310900000|2024-09-26 00:35:00|4.95|3.2|4.96|3.21|4.96|3.21|4.95|3.2|0
1727311200000|2024-09-26 00:40:00|4.97|3.22|4.97|3.22|4.97|3.22|4.96|3.21|0
1727311800000|2024-09-26 00:50:00|4.98|3.23|4.98|3.23|4.98|3.23|4.97|3.22|0
1727312100000|2024-09-26 00:55:00|4.97|3.22|4.97|3.22|4.98|3.23|4.97|3.22|0
1727312400000|2024-09-26 01:00:00|4.98|3.23|4.97|3.22|4.98|3.23|4.97|3.22|0
1727313000000|2024-09-26 01:10:00|4.96|3.21|4.96|3.21|4.97|3.22|4.96|3.21|0
1727313300000|2024-09-26 01:15:00|4.97|3.22|4.97|3.22|4.97|3.22|4.97|3.22|0
1727313600000|2024-09-26 01:20:00|4.96|3.21|4.96|3.21|4.97|3.22|4.96|3.21|0
1727313900000|2024-09-26 01:25:00|4.97|3.22|4.97|3.22|4.98|3.23|4.96|3.21|0
1727314200000|2024-09-26 01:30:00|4.98|3.23|4.97|3.22|4.98|3.23|4.97|3.22|0
1727314800000|2024-09-26 01:40:00|4.96|3.21|4.96|3.21|4.97|3.22|4.96|3.21|0
1727315100000|2024-09-26 01:45:00|4.95|3.2|4.95|3.2|4.96|3.21|4.95|3.2|0
1727315400000|2024-09-26 01:50:00|4.96|3.21|4.93|3.18|4.96|3.21|4.93|3.18|0
1727315700000|2024-09-26 01:55:00|4.94|3.19|4.93|3.18|4.94|3.19|4.92|3.17|0
1727316000000|2024-09-26 02:00:00|4.92|3.17|4.92|3.17|4.93|3.18|4.92|3.17|0
1727316600000|2024-09-26 02:10:00|4.93|3.18|4.93|3.18|4.93|3.18|4.93|3.18|0
1727316900000|2024-09-26 02:15:00|4.94|3.19|4.93|3.18|4.94|3.19|4.93|3.18|0
1727317200000|2024-09-26 02:20:00|4.92|3.17|4.92|3.17|4.92|3.17|4.92|3.17|0
1727317500000|2024-09-26 02:25:00|4.91|3.16|4.91|3.16|4.92|3.17|4.91|3.16|0
1727317800000|2024-09-26 02:30:00|4.92|3.17|4.92|3.17|4.92|3.17|4.91|3.16|0
1727318100000|2024-09-26 02:35:00|4.91|3.16|4.91|3.16|4.92|3.17|4.91|3.16|0
1727318400000|2024-09-26 02:40:00|4.92|3.17|4.91|3.16|4.92|3.17|4.91|3.16|0
1727319000000|2024-09-26 02:50:00|4.9|3.15|4.9|3.15|4.9|3.15|4.9|3.15|0
1727319300000|2024-09-26 02:55:00|4.91|3.16|4.91|3.16|4.91|3.16|4.91|3.16|0
1727319600000|2024-09-26 03:00:00|4.9|3.15|4.9|3.15|4.9|3.15|4.89|3.14|0
1727319900000|2024-09-26 03:05:00|4.89|3.14|4.9|3.15|4.9|3.15|4.89|3.14|0
1727320200000|2024-09-26 03:10:00|4.89|3.14|4.9|3.15|4.9|3.15|4.89|3.14|0
1727320500000|2024-09-26 03:15:00|4.89|3.14|4.9|3.15|4.9|3.15|4.89|3.14|0
1727320800000|2024-09-26 03:20:00|4.89|3.14|4.9|3.15|4.9|3.15|4.89|3.14|0
1727321100000|2024-09-26 03:25:00|4.89|3.14|4.89|3.14|4.9|3.15|4.89|3.14|0
1727321400000|2024-09-26 03:30:00|4.88|3.13|4.88|3.13|4.88|3.13|4.88|3.13|0
1727321700000|2024-09-26 03:35:00|4.87|3.12|4.85|3.1|4.87|3.12|4.85|3.1|0
1727322000000|2024-09-26 03:40:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1727322300000|2024-09-26 03:45:00|4.84|3.09|4.84|3.09|4.85|3.1|4.83|3.08|0
1727323200000|2024-09-26 04:00:00|4.85|3.1|4.85|3.1|4.85|3.1|4.84|3.09|0
1727323500000|2024-09-26 04:05:00|4.84|3.09|4.84|3.09|4.84|3.09|4.84|3.09|0
1727323800000|2024-09-26 04:10:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1727324100000|2024-09-26 04:15:00|4.83|3.08|4.83|3.08|4.84|3.09|4.83|3.08|0
1727324400000|2024-09-26 04:20:00|4.84|3.09|4.83|3.08|4.84|3.09|4.83|3.08|0
1727324700000|2024-09-26 04:25:00|4.84|3.09|4.91|3.16|4.91|3.16|4.83|3.08|0
1727325000000|2024-09-26 04:30:00|4.9|3.15|4.9|3.15|4.9|3.15|4.9|3.15|0
1727325300000|2024-09-26 04:35:00|4.89|3.14|4.9|3.15|4.9|3.15|4.89|3.14|0
1727325600000|2024-09-26 04:40:00|4.89|3.14|4.89|3.14|4.89|3.14|4.89|3.14|0
1727325900000|2024-09-26 04:45:00|4.9|3.15|4.89|3.14|4.9|3.15|4.89|3.14|0
1727326200000|2024-09-26 04:50:00|4.88|3.13|4.89|3.14|4.9|3.15|4.88|3.13|0
1727326500000|2024-09-26 04:55:00|4.9|3.15|4.89|3.14|4.9|3.15|4.89|3.14|0
1727326800000|2024-09-26 05:00:00|4.9|3.15|4.89|3.14|4.9|3.15|4.89|3.14|0
1727327100000|2024-09-26 05:05:00|4.9|3.15|4.89|3.14|4.91|3.16|4.89|3.14|0
1727327700000|2024-09-26 05:15:00|4.88|3.13|4.88|3.13|4.89|3.14|4.88|3.13|0
1727328000000|2024-09-26 05:20:00|4.87|3.12|4.86|3.11|4.87|3.12|4.86|3.11|0
1727328300000|2024-09-26 05:25:00|4.87|3.12|4.86|3.11|4.87|3.12|4.85|3.1|0
1727328600000|2024-09-26 05:30:00|4.85|3.1|4.85|3.1|4.86|3.11|4.84|3.09|0
1727328900000|2024-09-26 05:35:00|4.84|3.09|4.84|3.09|4.84|3.09|4.84|3.09|0
1727329200000|2024-09-26 05:40:00|4.83|3.08|4.83|3.08|4.84|3.09|4.83|3.08|0
1727329500000|2024-09-26 05:45:00|4.82|3.07|4.82|3.07|4.83|3.08|4.82|3.07|0
1727329800000|2024-09-26 05:50:00|4.83|3.08|4.8|3.05|4.83|3.08|4.79|3.04|0
1727330100000|2024-09-26 05:55:00|4.81|3.06|4.8|3.05|4.81|3.06|4.8|3.05|0
1727330400000|2024-09-26 06:00:00|4.79|3.04|4.78|3.03|4.8|3.05|4.78|3.03|0
1727330700000|2024-09-26 06:05:00|4.77|3.02|4.77|3.02|4.77|3.02|4.76|3.01|0
1727331000000|2024-09-26 06:10:00|4.76|3.01|4.73|2.98|4.77|3.02|4.73|2.98|0
1727331300000|2024-09-26 06:15:00|4.74|2.99|4.75|3|4.76|3.01|4.74|2.99|0
1727331600000|2024-09-26 06:20:00|4.76|3.01|4.76|3.01|4.76|3.01|4.75|3|0
1727331900000|2024-09-26 06:25:00|4.77|3.02|4.77|3.02|4.77|3.02|4.76|3.01|0
1727332200000|2024-09-26 06:30:00|4.78|3.03|4.94|3.19|5.4|3.65|4.76|3.01|0
1727332500000|2024-09-26 06:35:00|4.93|3.18|4.93|3.18|4.94|3.19|4.92|3.17|0
1727332800000|2024-09-26 06:40:00|4.92|3.17|4.93|3.18|4.94|3.19|4.92|3.17|0
1727333100000|2024-09-26 06:45:00|4.94|3.19|4.9|3.15|4.94|3.19|4.9|3.15|0
1727333400000|2024-09-26 06:50:00|4.91|3.16|4.91|3.16|4.92|3.17|4.9|3.15|0
1727333700000|2024-09-26 06:55:00|4.9|3.15|4.91|3.16|4.91|3.16|4.9|3.15|0
1727334000000|2024-09-26 07:00:00|4.9|3.15|4.89|3.14|4.91|3.16|4.88|3.13|0
1727334300000|2024-09-26 07:05:00|4.9|3.15|4.9|3.15|4.9|3.15|4.88|3.13|0
1727334600000|2024-09-26 07:10:00|4.89|3.14|4.9|3.15|4.91|3.16|4.89|3.14|0
1727334900000|2024-09-26 07:15:00|4.89|3.14|4.89|3.14|4.9|3.15|4.88|3.13|0
1727335200000|2024-09-26 07:20:00|4.9|3.15|4.89|3.14|4.9|3.15|4.89|3.14|0
1727335500000|2024-09-26 07:25:00|4.88|3.13|4.9|3.15|4.9|3.15|4.88|3.13|0
1727335800000|2024-09-26 07:30:00|4.89|3.14|4.9|3.15|4.92|3.17|4.88|3.13|0
1727336100000|2024-09-26 07:35:00|4.91|3.16|4.97|3.22|4.97|3.22|4.89|3.14|0
1727336400000|2024-09-26 07:40:00|4.96|3.21|4.94|3.19|4.96|3.21|4.94|3.19|0
1727336700000|2024-09-26 07:45:00|4.95|3.2|4.94|3.19|4.95|3.2|4.94|3.19|0
1727337000000|2024-09-26 07:50:00|4.93|3.18|4.92|3.17|4.93|3.18|4.92|3.17|0
1727337300000|2024-09-26 07:55:00|4.93|3.18|4.93|3.18|4.93|3.18|4.92|3.17|0
1727337600000|2024-09-26 08:00:00|4.92|3.17|4.94|3.19|4.95|3.2|4.92|3.17|0
1727337900000|2024-09-26 08:05:00|4.95|3.2|4.95|3.2|4.95|3.2|4.93|3.18|0
1727338200000|2024-09-26 08:10:00|4.96|3.21|4.92|3.17|4.96|3.21|4.91|3.16|0
1727338500000|2024-09-26 08:15:00|4.91|3.16|4.93|3.18|4.94|3.19|4.91|3.16|0
1727338800000|2024-09-26 08:20:00|4.92|3.17|4.92|3.17|4.93|3.18|4.92|3.17|0
1727339100000|2024-09-26 08:25:00|4.93|3.18|4.92|3.17|4.93|3.18|4.91|3.16|0
1727339400000|2024-09-26 08:30:00|4.91|3.16|4.92|3.17|4.92|3.17|4.91|3.16|0
1727339700000|2024-09-26 08:35:00|4.91|3.16|4.93|3.18|4.94|3.19|4.9|3.15|0
1727340000000|2024-09-26 08:40:00|4.94|3.19|4.97|3.22|5.01|3.26|4.93|3.18|0
1727340300000|2024-09-26 08:45:00|4.96|3.21|4.97|3.22|4.97|3.22|4.95|3.2|0
1727340600000|2024-09-26 08:50:00|4.98|3.23|4.97|3.22|4.98|3.23|4.96|3.21|0
1727340900000|2024-09-26 08:55:00|4.96|3.21|4.96|3.21|4.97|3.22|4.96|3.21|0
1727341200000|2024-09-26 09:00:00|4.97|3.22|4.97|3.22|4.98|3.23|4.97|3.22|0
1727341500000|2024-09-26 09:05:00|4.98|3.23|4.98|3.23|4.98|3.23|4.98|3.23|0
1727341800000|2024-09-26 09:10:00|4.99|3.24|4.97|3.22|4.99|3.24|4.97|3.22|0
1727342100000|2024-09-26 09:15:00|4.98|3.23|4.97|3.22|4.98|3.23|4.97|3.22|0
1727342400000|2024-09-26 09:20:00|4.98|3.23|4.98|3.23|4.98|3.23|4.97|3.22|0
1727342700000|2024-09-26 09:25:00|4.97|3.22|4.96|3.21|4.98|3.23|4.95|3.2|0
1727343000000|2024-09-26 09:30:00|4.97|3.22|4.96|3.21|4.97|3.22|4.96|3.21|0
1727343300000|2024-09-26 09:35:00|4.95|3.2|4.94|3.19|4.95|3.2|4.94|3.19|0
1727343600000|2024-09-26 09:40:00|4.95|3.2|4.95|3.2|4.95|3.2|4.94|3.19|0
1727343900000|2024-09-26 09:45:00|4.96|3.21|4.96|3.21|4.96|3.21|4.95|3.2|0
1727344500000|2024-09-26 09:55:00|4.97|3.22|4.96|3.21|4.97|3.22|4.96|3.21|0
1727345100000|2024-09-26 10:05:00|4.97|3.22|4.96|3.21|4.97|3.22|4.96|3.21|0
1727345400000|2024-09-26 10:10:00|4.97|3.22|4.96|3.21|4.97|3.22|4.96|3.21|0
1727345700000|2024-09-26 10:15:00|4.97|3.22|4.95|3.2|4.97|3.22|4.95|3.2|0
1727346000000|2024-09-26 10:20:00|4.96|3.21|4.95|3.2|4.96|3.21|4.95|3.2|0
1727346300000|2024-09-26 10:25:00|4.96|3.21|4.95|3.2|4.96|3.21|4.94|3.19|0
1727346600000|2024-09-26 10:30:00|4.94|3.19|4.95|3.2|4.95|3.2|4.94|3.19|0
1727346900000|2024-09-26 10:35:00|4.96|3.21|4.95|3.2|4.96|3.21|4.95|3.2|0
1727347200000|2024-09-26 10:40:00|4.94|3.19|4.93|3.18|4.94|3.19|4.93|3.18|0
1727347500000|2024-09-26 10:45:00|4.92|3.17|4.92|3.17|4.92|3.17|4.92|3.17|0
1727347800000|2024-09-26 10:50:00|4.91|3.16|4.92|3.17|4.92|3.17|4.91|3.16|0
1727348100000|2024-09-26 10:55:00|4.93|3.18|4.91|3.16|4.94|3.19|4.91|3.16|0
1727348400000|2024-09-26 11:00:00|4.92|3.17|4.94|3.19|4.95|3.2|4.92|3.17|0
1727348700000|2024-09-26 11:05:00|4.93|3.18|4.94|3.19|4.94|3.19|4.93|3.18|0
1727349000000|2024-09-26 11:10:00|4.95|3.2|4.95|3.2|4.95|3.2|4.95|3.2|0
1727349300000|2024-09-26 11:15:00|4.94|3.19|4.98|3.23|4.99|3.24|4.94|3.19|0
1727349600000|2024-09-26 11:20:00|4.99|3.24|4.98|3.23|5|3.25|4.98|3.23|0
1727349900000|2024-09-26 11:25:00|4.97|3.22|4.96|3.21|4.98|3.23|4.96|3.21|0
1727350200000|2024-09-26 11:30:00|4.97|3.22|4.97|3.22|4.97|3.22|4.95|3.2|0
1727350500000|2024-09-26 11:35:00|4.96|3.21|4.96|3.21|4.98|3.23|4.96|3.21|0
1727350800000|2024-09-26 11:40:00|4.95|3.2|4.98|3.23|4.98|3.23|4.95|3.2|0
1727351100000|2024-09-26 11:45:00|4.97|3.22|4.98|3.23|4.99|3.24|4.97|3.22|0
1727351400000|2024-09-26 11:50:00|4.99|3.24|4.99|3.24|4.99|3.24|4.98|3.23|0
1727351700000|2024-09-26 11:55:00|4.98|3.23|4.99|3.24|4.99|3.24|4.97|3.22|0
1727352000000|2024-09-26 12:00:00|4.98|3.23|5.01|3.26|5.01|3.26|4.98|3.23|0
1727352300000|2024-09-26 12:05:00|5.02|3.27|5.02|3.27|5.03|3.28|5|3.25|0
1727352600000|2024-09-26 12:10:00|5.01|3.26|5|3.25|5.01|3.26|5|3.25|0
1727352900000|2024-09-26 12:15:00|4.99|3.24|4.98|3.23|5|3.25|4.98|3.23|0
1727353200000|2024-09-26 12:20:00|4.99|3.24|4.96|3.21|4.99|3.24|4.96|3.21|0
1727353500000|2024-09-26 12:25:00|4.95|3.2|4.96|3.21|4.97|3.22|4.95|3.2|0
1727353800000|2024-09-26 12:30:00|4.95|3.2|4.96|3.21|4.99|3.24|4.94|3.19|0
1727354100000|2024-09-26 12:35:00|4.95|3.2|4.97|3.22|4.97|3.22|4.94|3.19|0
1727354400000|2024-09-26 12:40:00|4.98|3.23|4.95|3.2|4.98|3.23|4.94|3.19|0
1727354700000|2024-09-26 12:45:00|4.94|3.19|4.97|3.22|4.97|3.22|4.94|3.19|0
1727355000000|2024-09-26 12:50:00|4.96|3.21|4.94|3.19|4.97|3.22|4.94|3.19|0
1727355300000|2024-09-26 12:55:00|4.95|3.2|4.95|3.2|4.96|3.21|4.94|3.19|0
1727355600000|2024-09-26 13:00:00|4.94|3.19|4.94|3.19|4.95|3.2|4.94|3.19|0
1727355900000|2024-09-26 13:05:00|4.93|3.18|4.92|3.17|4.93|3.18|4.92|3.17|0
1727356200000|2024-09-26 13:10:00|4.93|3.18|4.93|3.18|4.93|3.18|4.92|3.17|0
1727356500000|2024-09-26 13:15:00|4.92|3.17|4.92|3.17|4.93|3.18|4.92|3.17|0
1727356800000|2024-09-26 13:20:00|4.93|3.18|4.94|3.19|4.94|3.19|4.92|3.17|0
1727357100000|2024-09-26 13:25:00|4.95|3.2|4.96|3.21|4.97|3.22|4.94|3.19|0
1727357400000|2024-09-26 13:30:00|4.97|3.22|5.06|3.31|5.06|3.31|4.95|3.2|0
1727357700000|2024-09-26 13:35:00|5.05|3.3|5.05|3.3|5.07|3.32|5|3.25|0
1727358000000|2024-09-26 13:40:00|5.06|3.31|5.05|3.3|5.08|3.33|5.05|3.3|0
1727358300000|2024-09-26 13:45:00|5.06|3.31|5.05|3.3|5.08|3.33|5.03|3.28|0
1727358600000|2024-09-26 13:50:00|5.06|3.31|5.06|3.31|5.07|3.32|5.04|3.29|0
1727358900000|2024-09-26 13:55:00|5.05|3.3|5.13|3.38|5.15|3.4|5.05|3.3|0
1727359200000|2024-09-26 14:00:00|5.12|3.37|5.15|3.4|5.16|3.41|5.07|3.32|0
1727359500000|2024-09-26 14:05:00|5.16|3.41|5.19|3.44|5.2|3.45|5.16|3.41|0
1727359800000|2024-09-26 14:10:00|5.18|3.43|5.17|3.42|5.19|3.44|5.15|3.4|0
1727360100000|2024-09-26 14:15:00|5.16|3.41|5.17|3.42|5.18|3.43|5.15|3.4|0
1727360400000|2024-09-26 14:20:00|5.18|3.43|5.21|3.46|5.22|3.47|5.17|3.42|0
1727360700000|2024-09-26 14:25:00|5.22|3.47|5.09|3.34|5.23|3.48|4.94|3.19|0
1727361000000|2024-09-26 14:30:00|5.08|3.33|5.07|3.32|5.11|3.36|5.07|3.32|0
1727361300000|2024-09-26 14:35:00|5.08|3.33|5.02|3.27|5.09|3.34|5.01|3.26|0
1727361600000|2024-09-26 14:40:00|5.01|3.26|5.08|3.33|5.09|3.34|5.01|3.26|0
1727361900000|2024-09-26 14:45:00|5.07|3.32|5.1|3.35|5.12|3.37|5.03|3.28|0
1727362200000|2024-09-26 14:50:00|5.09|3.34|5.15|3.4|5.17|3.42|5.09|3.34|0
1727362500000|2024-09-26 14:55:00|5.16|3.41|5.23|3.48|5.24|3.49|5.16|3.41|0
1727362800000|2024-09-26 15:00:00|5.24|3.49|5.04|3.29|5.26|3.51|5.04|3.29|0
1727363100000|2024-09-26 15:05:00|5.05|3.3|5.02|3.27|5.05|3.3|5|3.25|0
1727363400000|2024-09-26 15:10:00|5.03|3.28|5.04|3.29|5.07|3.32|5.02|3.27|0
1727363700000|2024-09-26 15:15:00|5.03|3.28|5.05|3.3|5.05|3.3|5.02|3.27|0
1727364000000|2024-09-26 15:20:00|5.07|3.32|5.01|3.26|5.08|3.33|5.01|3.26|0
1727364300000|2024-09-26 15:25:00|5.02|3.27|5|3.25|5.04|3.29|5|3.25|0
1727364600000|2024-09-26 15:30:00|5.01|3.26|5.03|3.28|5.04|3.29|5|3.25|0
1727364900000|2024-09-26 15:35:00|5.02|3.27|4.98|3.23|5.03|3.28|4.98|3.23|0
1727365200000|2024-09-26 15:40:00|4.97|3.22|4.96|3.21|4.99|3.24|4.96|3.21|0
1727365500000|2024-09-26 15:45:00|4.95|3.2|4.97|3.22|4.97|3.22|4.93|3.18|0
1727365800000|2024-09-26 15:50:00|4.96|3.21|4.92|3.17|4.97|3.22|4.92|3.17|0
1727366100000|2024-09-26 15:55:00|4.91|3.16|4.89|3.14|4.92|3.17|4.88|3.13|0
1727366400000|2024-09-26 16:00:00|4.9|3.15|4.97|3.22|4.98|3.23|4.89|3.14|0
1727366700000|2024-09-26 16:05:00|4.96|3.21|4.96|3.21|4.98|3.23|4.93|3.18|0
1727367000000|2024-09-26 16:10:00|4.95|3.2|4.98|3.23|4.99|3.24|4.94|3.19|0
1727367300000|2024-09-26 16:15:00|4.97|3.22|4.98|3.23|4.98|3.23|4.96|3.21|0
1727367600000|2024-09-26 16:20:00|4.99|3.24|5|3.25|5.01|3.26|4.98|3.23|0
1727367900000|2024-09-26 16:25:00|4.99|3.24|5.01|3.26|5.01|3.26|4.96|3.21|0
1727368200000|2024-09-26 16:30:00|5.02|3.27|5.03|3.28|5.03|3.28|5|3.25|0
1727368500000|2024-09-26 16:35:00|5.02|3.27|5|3.25|5.03|3.28|5|3.25|0
1727368800000|2024-09-26 16:40:00|5.01|3.26|5|3.25|5.04|3.29|5|3.25|0
1727369100000|2024-09-26 16:45:00|4.99|3.24|5.01|3.26|5.02|3.27|4.99|3.24|0
1727369400000|2024-09-26 16:50:00|5.02|3.27|5.02|3.27|5.03|3.28|5|3.25|0
1727369700000|2024-09-26 16:55:00|5.01|3.26|5.02|3.27|5.04|3.29|5.01|3.26|0
1727370000000|2024-09-26 17:00:00|5.03|3.28|4.99|3.24|5.03|3.28|4.99|3.24|0
1727370300000|2024-09-26 17:05:00|4.98|3.23|5.03|3.28|5.04|3.29|4.98|3.23|0
1727370600000|2024-09-26 17:10:00|5.02|3.27|5.03|3.28|5.04|3.29|5|3.25|0
1727370900000|2024-09-26 17:15:00|5.04|3.29|5.13|3.38|5.14|3.39|5.03|3.28|0
1727371200000|2024-09-26 17:20:00|5.11|3.36|5.09|3.34|5.12|3.37|5.07|3.32|0
1727371500000|2024-09-26 17:25:00|5.08|3.33|5.02|3.27|5.09|3.34|5.02|3.27|0
1727371800000|2024-09-26 17:30:00|5.01|3.26|4.99|3.24|5.02|3.27|4.98|3.23|0
1727372100000|2024-09-26 17:35:00|5|3.25|4.99|3.24|5|3.25|4.98|3.23|0
1727372400000|2024-09-26 17:40:00|4.98|3.23|4.96|3.21|4.99|3.24|4.96|3.21|0
1727372700000|2024-09-26 17:45:00|4.95|3.2|4.95|3.2|4.97|3.22|4.95|3.2|0
1727373000000|2024-09-26 17:50:00|4.96|3.21|4.96|3.21|4.97|3.22|4.95|3.2|0
1727373300000|2024-09-26 17:55:00|4.95|3.2|4.97|3.22|4.97|3.22|4.95|3.2|0
1727373600000|2024-09-26 18:00:00|4.96|3.21|4.95|3.2|4.96|3.21|4.94|3.19|0
1727373900000|2024-09-26 18:05:00|4.94|3.19|4.94|3.19|4.95|3.2|4.93|3.18|0
1727374200000|2024-09-26 18:10:00|4.93|3.18|4.89|3.14|4.94|3.19|4.88|3.13|0
1727374500000|2024-09-26 18:15:00|4.88|3.13|4.88|3.13|4.89|3.14|4.85|3.1|0
1727374800000|2024-09-26 18:20:00|4.89|3.14|4.87|3.12|4.89|3.14|4.87|3.12|0
1727375100000|2024-09-26 18:25:00|4.88|3.13|4.87|3.12|4.89|3.14|4.87|3.12|0
1727375400000|2024-09-26 18:30:00|4.88|3.13|4.89|3.14|4.9|3.15|4.87|3.12|0
1727375700000|2024-09-26 18:35:00|4.9|3.15|4.88|3.13|4.91|3.16|4.88|3.13|0
1727376000000|2024-09-26 18:40:00|4.89|3.14|4.91|3.16|4.91|3.16|4.88|3.13|0
1727376300000|2024-09-26 18:45:00|4.92|3.17|4.91|3.16|4.92|3.17|4.9|3.15|0
1727376600000|2024-09-26 18:50:00|4.9|3.15|4.89|3.14|4.9|3.15|4.88|3.13|0
1727376900000|2024-09-26 18:55:00|4.88|3.13|4.89|3.14|4.89|3.14|4.87|3.12|0
1727377200000|2024-09-26 19:00:00|4.9|3.15|4.89|3.14|4.91|3.16|4.88|3.13|0
1727377500000|2024-09-26 19:05:00|4.9|3.15|4.9|3.15|4.9|3.15|4.88|3.13|0
1727377800000|2024-09-26 19:10:00|4.89|3.14|4.87|3.12|4.9|3.15|4.86|3.11|0
1727378100000|2024-09-26 19:15:00|4.88|3.13|4.88|3.13|4.89|3.14|4.87|3.12|0
1727378400000|2024-09-26 19:20:00|4.87|3.12|4.88|3.13|4.89|3.14|4.87|3.12|0
1727378700000|2024-09-26 19:25:00|4.89|3.14|4.89|3.14|4.91|3.16|4.88|3.13|0
1727379000000|2024-09-26 19:30:00|4.9|3.15|4.9|3.15|4.92|3.17|4.89|3.14|0
1727379300000|2024-09-26 19:35:00|4.91|3.16|4.9|3.15|4.91|3.16|4.9|3.15|0
1727379600000|2024-09-26 19:40:00|4.89|3.14|4.9|3.15|4.91|3.16|4.89|3.14|0
1727379900000|2024-09-26 19:45:00|4.89|3.14|4.88|3.13|4.9|3.15|4.88|3.13|0
1727380200000|2024-09-26 19:50:00|4.87|3.12|4.88|3.13|4.91|3.16|4.87|3.12|0
1727380500000|2024-09-26 19:55:00|4.9|3.15|4.87|3.12|4.9|3.15|4.83|3.08|0
1727380800000|2024-09-26 20:00:00|4.88|3.13|4.87|3.12|4.88|3.13|4.85|3.1|0
1727381100000|2024-09-26 20:05:00|4.86|3.11|4.84|3.09|4.87|3.12|4.84|3.09|0
1727381400000|2024-09-26 20:10:00|4.85|3.1|4.86|3.11|4.86|3.11|4.85|3.1|0
1727381700000|2024-09-26 20:15:00|4.99|2.99|4.98|2.98|4.99|2.99|4.98|2.98|0
1727382600000|2024-09-26 20:30:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1727382900000|2024-09-26 20:35:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1727383200000|2024-09-26 20:40:00|4.98|2.98|4.98|2.98|4.98|2.98|4.98|2.98|0
1727383800000|2024-09-26 20:50:00|4.99|2.99|4.98|2.98|4.99|2.99|4.98|2.98|0
1727385600000|2024-09-26 21:20:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1727385900000|2024-09-26 21:25:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1727386200000|2024-09-26 21:30:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1727386500000|2024-09-26 21:35:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1727387700000|2024-09-26 21:55:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1727388000000|2024-09-26 22:00:00|4.97|2.97|4.96|2.96|4.97|2.97|4.96|2.96|0
1727388300000|2024-09-26 22:05:00|4.95|2.95|4.94|2.94|4.96|2.96|4.93|2.93|0
1727388600000|2024-09-26 22:10:00|4.93|2.93|4.92|2.92|4.94|2.94|4.92|2.92|0
1727388900000|2024-09-26 22:15:00|4.91|2.91|4.9|2.9|4.92|2.92|4.89|2.89|0
1727389200000|2024-09-26 22:20:00|4.89|2.89|4.91|2.91|4.91|2.91|4.89|2.89|0
1727389500000|2024-09-26 22:25:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1727389800000|2024-09-26 22:30:00|4.92|2.92|4.92|2.92|4.92|2.92|4.91|2.91|0
1727390100000|2024-09-26 22:35:00|4.91|2.91|4.92|2.92|4.92|2.92|4.9|2.9|0
1727390400000|2024-09-26 22:40:00|4.91|2.91|4.91|2.91|4.91|2.91|4.9|2.9|0
1727390700000|2024-09-26 22:45:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1727391000000|2024-09-26 22:50:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1727391300000|2024-09-26 22:55:00|4.92|2.92|4.92|2.92|4.92|2.92|4.91|2.91|0
1727391600000|2024-09-26 23:00:00|4.93|2.93|4.94|2.94|4.94|2.94|4.93|2.93|0
1727391900000|2024-09-26 23:05:00|4.93|2.93|4.92|2.92|4.93|2.93|4.92|2.92|0
1727392200000|2024-09-26 23:10:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1727392500000|2024-09-26 23:15:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1727392800000|2024-09-26 23:20:00|4.93|2.93|4.93|2.93|4.93|2.93|4.92|2.92|0
1727393100000|2024-09-26 23:25:00|4.94|2.94|4.93|2.93|4.94|2.94|4.93|2.93|0
1727393400000|2024-09-26 23:30:00|4.94|2.94|4.93|2.93|4.94|2.94|4.93|2.93|0
1727393700000|2024-09-26 23:35:00|4.94|2.94|4.94|2.94|4.94|2.94|4.93|2.93|0
1727394000000|2024-09-26 23:40:00|4.95|2.95|4.94|2.94|4.95|2.95|4.94|2.94|0
1727394300000|2024-09-26 23:45:00|4.95|2.95|4.96|2.96|4.97|2.97|4.95|2.95|0
1727394600000|2024-09-26 23:50:00|4.97|2.97|4.96|2.96|4.97|2.97|4.96|2.96|0
1727394900000|2024-09-26 23:55:00|4.95|2.95|4.95|2.95|4.96|2.96|4.95|2.95|0
1727395200000|2024-09-27 00:00:00|4.96|2.96|4.97|2.97|5|3|4.95|2.95|0
1727395500000|2024-09-27 00:05:00|4.98|2.98|4.97|2.97|4.99|2.99|4.97|2.97|0
1727395800000|2024-09-27 00:10:00|4.98|2.98|5.11|3.11|5.11|3.11|4.97|2.97|0
1727396100000|2024-09-27 00:15:00|5.1|3.1|5.01|3.01|5.1|3.1|5|3|0
1727396400000|2024-09-27 00:20:00|5.02|3.02|5.01|3.01|5.02|3.02|5.01|3.01|0
1727396700000|2024-09-27 00:25:00|5.02|3.02|5|3|5.02|3.02|5|3|0
1727397000000|2024-09-27 00:30:00|4.88|3.13|4.87|3.12|4.88|3.13|4.87|3.12|0
1727397300000|2024-09-27 00:35:00|4.88|3.13|4.9|3.15|4.92|3.17|4.87|3.12|0
1727397600000|2024-09-27 00:40:00|4.89|3.14|4.89|3.14|4.9|3.15|4.88|3.13|0
1727397900000|2024-09-27 00:45:00|4.88|3.13|4.88|3.13|4.89|3.14|4.88|3.13|0
1727398200000|2024-09-27 00:50:00|4.89|3.14|4.89|3.14|4.9|3.15|4.88|3.13|0
1727398500000|2024-09-27 00:55:00|4.9|3.15|4.88|3.13|4.9|3.15|4.88|3.13|0
1727398800000|2024-09-27 01:00:00|4.89|3.14|4.88|3.13|4.9|3.15|4.87|3.12|0
1727399400000|2024-09-27 01:10:00|4.89|3.14|4.88|3.13|4.89|3.14|4.88|3.13|0
1727399700000|2024-09-27 01:15:00|4.89|3.14|4.89|3.14|4.89|3.14|4.88|3.13|0
1727400000000|2024-09-27 01:20:00|4.9|3.15|4.9|3.15|4.9|3.15|4.89|3.14|0
1727400300000|2024-09-27 01:25:00|4.91|3.16|4.89|3.14|4.91|3.16|4.89|3.14|0
1727400600000|2024-09-27 01:30:00|4.9|3.15|4.91|3.16|4.91|3.16|4.9|3.15|0
1727400900000|2024-09-27 01:35:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1727401200000|2024-09-27 01:40:00|4.94|3.19|4.95|3.2|4.95|3.2|4.94|3.19|0
1727401500000|2024-09-27 01:45:00|4.94|3.19|4.93|3.18|4.95|3.2|4.92|3.17|0
1727401800000|2024-09-27 01:50:00|4.94|3.19|4.93|3.18|4.94|3.19|4.93|3.18|0
1727402100000|2024-09-27 01:55:00|4.92|3.17|4.94|3.19|4.94|3.19|4.92|3.17|0
1727402400000|2024-09-27 02:00:00|4.95|3.2|4.95|3.2|4.95|3.2|4.94|3.19|0
1727402700000|2024-09-27 02:05:00|4.94|3.19|4.94|3.19|4.94|3.19|4.93|3.18|0
1727403000000|2024-09-27 02:10:00|4.93|3.18|4.93|3.18|4.94|3.19|4.93|3.18|0
1727403300000|2024-09-27 02:15:00|4.94|3.19|4.93|3.18|4.94|3.19|4.92|3.17|0
1727403600000|2024-09-27 02:20:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1727403900000|2024-09-27 02:25:00|4.92|3.17|4.94|3.19|4.95|3.2|4.92|3.17|0
1727404200000|2024-09-27 02:30:00|4.93|3.18|4.94|3.19|4.94|3.19|4.93|3.18|0
1727404500000|2024-09-27 02:35:00|4.93|3.18|4.93|3.18|4.94|3.19|4.93|3.18|0
1727404800000|2024-09-27 02:40:00|4.94|3.19|4.93|3.18|4.94|3.19|4.92|3.17|0
1727405100000|2024-09-27 02:45:00|4.92|3.17|4.92|3.17|4.93|3.18|4.92|3.17|0
1727405400000|2024-09-27 02:50:00|4.93|3.18|4.93|3.18|4.93|3.18|4.92|3.17|0
1727406000000|2024-09-27 03:00:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1727406300000|2024-09-27 03:05:00|4.94|3.19|4.93|3.18|4.94|3.19|4.93|3.18|0
1727406600000|2024-09-27 03:10:00|4.94|3.19|4.94|3.19|4.94|3.19|4.93|3.18|0
1727406900000|2024-09-27 03:15:00|5.15|3.4|5.23|3.48|5.25|3.5|5.15|3.4|0
1727407200000|2024-09-27 03:20:00|5.24|3.49|5.22|3.47|5.24|3.49|5.21|3.46|0
1727407500000|2024-09-27 03:25:00|5.23|3.48|5.22|3.47|5.23|3.48|5.21|3.46|0
1727407800000|2024-09-27 03:30:00|5.21|3.46|5.2|3.45|5.21|3.46|5.2|3.45|0
1727408100000|2024-09-27 03:35:00|5.21|3.46|5.2|3.45|5.21|3.46|5.2|3.45|0
1727408700000|2024-09-27 03:45:00|5.21|3.46|5.21|3.46|5.21|3.46|5.2|3.45|0
1727409000000|2024-09-27 03:50:00|5.2|3.45|5.2|3.45|5.2|3.45|5.19|3.44|0
1727409300000|2024-09-27 03:55:00|5.19|3.44|5.19|3.44|5.2|3.45|5.19|3.44|0
1727409600000|2024-09-27 04:00:00|5.18|3.43|5.18|3.43|5.19|3.44|5.18|3.43|0
1727409900000|2024-09-27 04:05:00|5.17|3.42|5.17|3.42|5.17|3.42|5.16|3.41|0
1727410200000|2024-09-27 04:10:00|5.18|3.43|5.17|3.42|5.18|3.43|5.17|3.42|0
1727410800000|2024-09-27 04:20:00|5.18|3.43|5.17|3.42|5.18|3.43|5.17|3.42|0
1727411100000|2024-09-27 04:25:00|5.18|3.43|5.17|3.42|5.18|3.43|5.17|3.42|0
1727411400000|2024-09-27 04:30:00|5.16|3.41|5.17|3.42|5.17|3.42|5.16|3.41|0
1727411700000|2024-09-27 04:35:00|5.16|3.41|5.16|3.41|5.17|3.42|5.16|3.41|0
1727412000000|2024-09-27 04:40:00|5.15|3.4|5.15|3.4|5.15|3.4|5.14|3.39|0
1727412300000|2024-09-27 04:45:00|5.14|3.39|5.15|3.4|5.15|3.4|5.13|3.38|0
1727412600000|2024-09-27 04:50:00|5.14|3.39|5.13|3.38|5.15|3.4|5.13|3.38|0
1727413200000|2024-09-27 05:00:00|5.12|3.37|5.13|3.38|5.14|3.39|5.12|3.37|0
1727413500000|2024-09-27 05:05:00|5.12|3.37|5.12|3.37|5.13|3.38|5.12|3.37|0
1727413800000|2024-09-27 05:10:00|5.13|3.38|5.12|3.37|5.14|3.39|5.11|3.36|0
1727414100000|2024-09-27 05:15:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1727414400000|2024-09-27 05:20:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1727414700000|2024-09-27 05:25:00|5.13|3.38|5.17|3.42|5.18|3.43|5.13|3.38|0
1727415000000|2024-09-27 05:30:00|5.18|3.43|5.21|3.46|5.21|3.46|5.17|3.42|0
1727415300000|2024-09-27 05:35:00|5.2|3.45|5.19|3.44|5.2|3.45|5.17|3.42|0
1727415600000|2024-09-27 05:40:00|5.18|3.43|5.19|3.44|5.19|3.44|5.17|3.42|0
1727415900000|2024-09-27 05:45:00|5.18|3.43|5.18|3.43|5.19|3.44|5.18|3.43|0
1727416200000|2024-09-27 05:50:00|5.17|3.42|5.18|3.43|5.2|3.45|5.17|3.42|0
1727416500000|2024-09-27 05:55:00|5.17|3.42|5.15|3.4|5.17|3.42|5.14|3.39|0
1727416800000|2024-09-27 06:00:00|5.16|3.41|5.13|3.38|5.16|3.41|5.12|3.37|0
1727417100000|2024-09-27 06:05:00|5.12|3.37|5.14|3.39|5.15|3.4|5.12|3.37|0
1727417400000|2024-09-27 06:10:00|5.15|3.4|5.16|3.41|5.17|3.42|5.14|3.39|0
1727417700000|2024-09-27 06:15:00|5.17|3.42|5.16|3.41|5.17|3.42|5.15|3.4|0
1727418000000|2024-09-27 06:20:00|5.15|3.4|5.19|3.44|5.22|3.47|5.15|3.4|0
1727418300000|2024-09-27 06:25:00|5.2|3.45|5.23|3.48|5.23|3.48|5.2|3.45|0
1727418600000|2024-09-27 06:30:00|5.22|3.47|5.22|3.47|5.23|3.48|5.21|3.46|0
1727418900000|2024-09-27 06:35:00|5.23|3.48|5.23|3.48|5.23|3.48|5.22|3.47|0
1727419200000|2024-09-27 06:40:00|5.22|3.47|5.23|3.48|5.23|3.48|5.22|3.47|0
1727419500000|2024-09-27 06:45:00|5.22|3.47|5.24|3.49|5.24|3.49|5.22|3.47|0
1727419800000|2024-09-27 06:50:00|5.23|3.48|5.22|3.47|5.24|3.49|5.22|3.47|0
1727420100000|2024-09-27 06:55:00|5.23|3.48|5.23|3.48|5.24|3.49|5.22|3.47|0
1727420400000|2024-09-27 07:00:00|5.22|3.47|5.19|3.44|5.23|3.48|5.18|3.43|0
1727420700000|2024-09-27 07:05:00|5.2|3.45|5.21|3.46|5.21|3.46|5.16|3.41|0
1727421000000|2024-09-27 07:10:00|5.2|3.45|5.2|3.45|5.22|3.47|5.19|3.44|0
1727421300000|2024-09-27 07:15:00|5.21|3.46|5.2|3.45|5.21|3.46|5.19|3.44|0
1727421600000|2024-09-27 07:20:00|5.21|3.46|5.22|3.47|5.23|3.48|5.21|3.46|0
1727421900000|2024-09-27 07:25:00|5.23|3.48|5.22|3.47|5.23|3.48|5.19|3.44|0
1727422200000|2024-09-27 07:30:00|5.23|3.48|5.24|3.49|5.24|3.49|5.21|3.46|0
1727422500000|2024-09-27 07:35:00|5.25|3.5|5.26|3.51|5.27|3.52|5.22|3.47|0
1727422800000|2024-09-27 07:40:00|5.25|3.5|5.25|3.5|5.26|3.51|5.23|3.48|0
1727423100000|2024-09-27 07:45:00|5.26|3.51|5.26|3.51|5.27|3.52|5.25|3.5|0
1727423400000|2024-09-27 07:50:00|5.27|3.52|5.26|3.51|5.27|3.52|5.25|3.5|0
1727423700000|2024-09-27 07:55:00|5.27|3.52|5.27|3.52|5.28|3.53|5.25|3.5|0
1727424000000|2024-09-27 08:00:00|5.28|3.53|5.26|3.51|5.28|3.53|5.24|3.49|0
1727424300000|2024-09-27 08:05:00|5.25|3.5|5.25|3.5|5.26|3.51|5.24|3.49|0
1727424600000|2024-09-27 08:10:00|5.24|3.49|5.23|3.48|5.25|3.5|5.23|3.48|0
1727424900000|2024-09-27 08:15:00|5.24|3.49|5.23|3.48|5.24|3.49|5.22|3.47|0
1727425200000|2024-09-27 08:20:00|5.22|3.47|5.18|3.43|5.22|3.47|5.17|3.42|0
1727425500000|2024-09-27 08:25:00|5.19|3.44|5.18|3.43|5.2|3.45|5.17|3.42|0
1727425800000|2024-09-27 08:30:00|5.17|3.42|5.16|3.41|5.18|3.43|5.15|3.4|0
1727426100000|2024-09-27 08:35:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1727426400000|2024-09-27 08:40:00|5.18|3.43|5.2|3.45|5.21|3.46|5.17|3.42|0
1727426700000|2024-09-27 08:45:00|5.21|3.46|5.21|3.46|5.22|3.47|5.19|3.44|0
1727427000000|2024-09-27 08:50:00|5.2|3.45|5.19|3.44|5.21|3.46|5.19|3.44|0
1727427300000|2024-09-27 08:55:00|5.2|3.45|5.2|3.45|5.21|3.46|5.2|3.45|0
1727427600000|2024-09-27 09:00:00|5.19|3.44|5.19|3.44|5.19|3.44|5.17|3.42|0
1727427900000|2024-09-27 09:05:00|5.2|3.45|5.18|3.43|5.2|3.45|5.17|3.42|0
1727428200000|2024-09-27 09:10:00|5.17|3.42|5.17|3.42|5.19|3.44|5.17|3.42|0
1727428500000|2024-09-27 09:15:00|5.16|3.41|5.14|3.39|5.16|3.41|5.13|3.38|0
1727428800000|2024-09-27 09:20:00|5.15|3.4|5.18|3.43|5.18|3.43|5.14|3.39|0
1727429100000|2024-09-27 09:25:00|5.19|3.44|5.19|3.44|5.19|3.44|5.17|3.42|0
1727429400000|2024-09-27 09:30:00|5.18|3.43|5.18|3.43|5.22|3.47|5.18|3.43|0
1727429700000|2024-09-27 09:35:00|5.17|3.42|5.18|3.43|5.19|3.44|5.17|3.42|0
1727430000000|2024-09-27 09:40:00|5.19|3.44|5.17|3.42|5.2|3.45|5.17|3.42|0
1727430300000|2024-09-27 09:45:00|5.18|3.43|5.16|3.41|5.18|3.43|5.15|3.4|0
1727430600000|2024-09-27 09:50:00|5.17|3.42|5.16|3.41|5.17|3.42|5.15|3.4|0
1727430900000|2024-09-27 09:55:00|5.15|3.4|5.16|3.41|5.17|3.42|5.15|3.4|0
1727431200000|2024-09-27 10:00:00|5.17|3.42|5.16|3.41|5.18|3.43|5.15|3.4|0
1727431500000|2024-09-27 10:05:00|5.15|3.4|5.14|3.39|5.16|3.41|5.14|3.39|0
1727431800000|2024-09-27 10:10:00|5.13|3.38|5.15|3.4|5.16|3.41|5.13|3.38|0
1727432100000|2024-09-27 10:15:00|5.16|3.41|5.17|3.42|5.17|3.42|5.15|3.4|0
1727432400000|2024-09-27 10:20:00|5.16|3.41|5.16|3.41|5.17|3.42|5.16|3.41|0
1727432700000|2024-09-27 10:25:00|5.17|3.42|5.17|3.42|5.18|3.43|5.16|3.41|0
1727433000000|2024-09-27 10:30:00|5.18|3.43|5.17|3.42|5.18|3.43|5.17|3.42|0
1727433300000|2024-09-27 10:35:00|5.18|3.43|5.18|3.43|5.18|3.43|5.17|3.42|0
1727433600000|2024-09-27 10:40:00|5.19|3.44|5.18|3.43|5.19|3.44|5.17|3.42|0
1727433900000|2024-09-27 10:45:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1727434200000|2024-09-27 10:50:00|5.16|3.41|5.18|3.43|5.18|3.43|5.16|3.41|0
1727434500000|2024-09-27 10:55:00|5.19|3.44|5.19|3.44|5.19|3.44|5.18|3.43|0
1727434800000|2024-09-27 11:00:00|5.18|3.43|5.17|3.42|5.19|3.44|5.16|3.41|0
1727435400000|2024-09-27 11:10:00|5.16|3.41|5.18|3.43|5.19|3.44|5.16|3.41|0
1727435700000|2024-09-27 11:15:00|5.17|3.42|5.16|3.41|5.18|3.43|5.15|3.4|0
1727436000000|2024-09-27 11:20:00|5.15|3.4|5.17|3.42|5.17|3.42|5.15|3.4|0
1727436300000|2024-09-27 11:25:00|5.16|3.41|5.15|3.4|5.16|3.41|5.15|3.4|0
1727436600000|2024-09-27 11:30:00|5.14|3.39|5.13|3.38|5.14|3.39|5.13|3.38|0
1727436900000|2024-09-27 11:35:00|5.14|3.39|5.15|3.4|5.15|3.4|5.14|3.39|0
1727437200000|2024-09-27 11:40:00|5.14|3.39|5.13|3.38|5.15|3.4|5.13|3.38|0
1727437500000|2024-09-27 11:45:00|5.12|3.37|5.12|3.37|5.13|3.38|5.12|3.37|0
1727437800000|2024-09-27 11:50:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1727438100000|2024-09-27 11:55:00|5.11|3.36|5.1|3.35|5.11|3.36|5.1|3.35|0
1727438400000|2024-09-27 12:00:00|5.11|3.36|5.08|3.33|5.11|3.36|5.08|3.33|0
1727438700000|2024-09-27 12:05:00|5.09|3.34|5.07|3.32|5.09|3.34|5.07|3.32|0
1727439000000|2024-09-27 12:10:00|5.08|3.33|5.08|3.33|5.09|3.34|5.07|3.32|0
1727439300000|2024-09-27 12:15:00|5.07|3.32|5.08|3.33|5.08|3.33|5.07|3.32|0
1727439600000|2024-09-27 12:20:00|5.07|3.32|5.08|3.33|5.08|3.33|5.07|3.32|0
1727439900000|2024-09-27 12:25:00|5.07|3.32|5.08|3.33|5.08|3.33|5.06|3.31|0
1727440200000|2024-09-27 12:30:00|5.07|3.32|5.05|3.3|5.08|3.33|5.01|3.26|0
1727440500000|2024-09-27 12:35:00|5.04|3.29|4.99|3.24|5.05|3.3|4.99|3.24|0
1727440800000|2024-09-27 12:40:00|5|3.25|5|3.25|5.01|3.26|4.98|3.23|0
1727441100000|2024-09-27 12:45:00|4.99|3.24|4.99|3.24|4.99|3.24|4.97|3.22|0
1727441400000|2024-09-27 12:50:00|4.98|3.23|5.04|3.29|5.05|3.3|4.98|3.23|0
1727441700000|2024-09-27 12:55:00|5.03|3.28|5.01|3.26|5.05|3.3|5.01|3.26|0
1727442000000|2024-09-27 13:00:00|5.02|3.27|5.01|3.26|5.03|3.28|5.01|3.26|0
1727442300000|2024-09-27 13:05:00|5|3.25|5|3.25|5.01|3.26|5|3.25|0
1727442600000|2024-09-27 13:10:00|4.99|3.24|5|3.25|5.01|3.26|4.99|3.24|0
1727442900000|2024-09-27 13:15:00|5.01|3.26|5.02|3.27|5.03|3.28|5|3.25|0
1727443200000|2024-09-27 13:20:00|5.03|3.28|5.03|3.28|5.03|3.28|5.01|3.26|0
1727443500000|2024-09-27 13:25:00|5.04|3.29|5.01|3.26|5.04|3.29|5.01|3.26|0
1727443800000|2024-09-27 13:30:00|5.02|3.27|5.01|3.26|5.04|3.29|5|3.25|0
1727444100000|2024-09-27 13:35:00|5.02|3.27|5.05|3.3|5.05|3.3|5.01|3.26|0
1727444400000|2024-09-27 13:40:00|5.06|3.31|5.05|3.3|5.07|3.32|5.03|3.28|0
1727444700000|2024-09-27 13:45:00|5.06|3.31|5.05|3.3|5.06|3.31|5.04|3.29|0
1727445000000|2024-09-27 13:50:00|5.06|3.31|5.06|3.31|5.07|3.32|5.04|3.29|0
1727445300000|2024-09-27 13:55:00|5.05|3.3|5.05|3.3|5.07|3.32|5.04|3.29|0
1727445600000|2024-09-27 14:00:00|5.04|3.29|5.01|3.26|5.08|3.33|4.98|3.23|0
1727445900000|2024-09-27 14:05:00|5.02|3.27|5.02|3.27|5.04|3.29|5|3.25|0
1727446200000|2024-09-27 14:10:00|5.03|3.28|5|3.25|5.06|3.31|5|3.25|0
1727446500000|2024-09-27 14:15:00|5.01|3.26|5.02|3.27|5.03|3.28|5|3.25|0
1727446800000|2024-09-27 14:20:00|5.03|3.28|4.97|3.22|5.03|3.28|4.97|3.22|0
1727447100000|2024-09-27 14:25:00|4.96|3.21|4.95|3.2|4.96|3.21|4.92|3.17|0
1727447400000|2024-09-27 14:30:00|4.96|3.21|5.13|3.38|5.18|3.43|4.95|3.2|0
1727447700000|2024-09-27 14:35:00|5.14|3.39|5.09|3.34|5.14|3.39|5.08|3.33|0
1727448000000|2024-09-27 14:40:00|5.1|3.35|5.11|3.36|5.12|3.37|5.08|3.33|0
1727448300000|2024-09-27 14:45:00|5.12|3.37|5.15|3.4|5.16|3.41|5.08|3.33|0
1727448600000|2024-09-27 14:50:00|5.14|3.39|5.13|3.38|5.16|3.41|5.13|3.38|0
1727448900000|2024-09-27 14:55:00|5.14|3.39|5.13|3.38|5.15|3.4|5.12|3.37|0
1727449200000|2024-09-27 15:00:00|5.14|3.39|5.15|3.4|5.16|3.41|5.13|3.38|0
1727449500000|2024-09-27 15:05:00|5.14|3.39|5.17|3.42|5.18|3.43|5.14|3.39|0
1727449800000|2024-09-27 15:10:00|5.16|3.41|5.18|3.43|5.19|3.44|5.15|3.4|0
1727450100000|2024-09-27 15:15:00|5.19|3.44|5.21|3.46|5.21|3.46|5.18|3.43|0
1727450400000|2024-09-27 15:20:00|5.2|3.45|5.2|3.45|5.21|3.46|5.18|3.43|0
1727450700000|2024-09-27 15:25:00|5.21|3.46|5.18|3.43|5.21|3.46|5.17|3.42|0
1727451000000|2024-09-27 15:30:00|5.19|3.44|5.18|3.43|5.22|3.47|5.14|3.39|0
1727451300000|2024-09-27 15:35:00|5.19|3.44|5.19|3.44|5.2|3.45|5.17|3.42|0
1727451600000|2024-09-27 15:40:00|5.2|3.45|5.16|3.41|5.2|3.45|5.16|3.41|0
1727451900000|2024-09-27 15:45:00|5.17|3.42|5.14|3.39|5.18|3.43|5.13|3.38|0
1727452200000|2024-09-27 15:50:00|5.17|3.42|5.16|3.41|5.18|3.43|5.15|3.4|0
1727452500000|2024-09-27 15:55:00|5.15|3.4|5.18|3.43|5.19|3.44|5.15|3.4|0
1727452800000|2024-09-27 16:00:00|5.19|3.44|5.19|3.44|5.2|3.45|5.18|3.43|0
1727453100000|2024-09-27 16:05:00|5.18|3.43|5.21|3.46|5.21|3.46|5.16|3.41|0
1727453400000|2024-09-27 16:10:00|5.22|3.47|5.23|3.48|5.24|3.49|5.21|3.46|0
1727453700000|2024-09-27 16:15:00|5.24|3.49|5.22|3.47|5.24|3.49|5.18|3.43|0
1727454000000|2024-09-27 16:20:00|5.21|3.46|5.22|3.47|5.24|3.49|5.21|3.46|0
1727454300000|2024-09-27 16:25:00|5.23|3.48|5.2|3.45|5.24|3.49|5.19|3.44|0
1727454600000|2024-09-27 16:30:00|5.21|3.46|5.21|3.46|5.22|3.47|5.18|3.43|0
1727454900000|2024-09-27 16:35:00|5.2|3.45|5.2|3.45|5.2|3.45|5.18|3.43|0
1727455200000|2024-09-27 16:40:00|5.19|3.44|5.21|3.46|5.21|3.46|5.05|3.3|0
1727455500000|2024-09-27 16:45:00|5.22|3.47|5.23|3.48|5.23|3.48|5.21|3.46|0
1727455800000|2024-09-27 16:50:00|5.22|3.47|5.23|3.48|5.23|3.48|5.22|3.47|0
1727456100000|2024-09-27 16:55:00|5.22|3.47|5.22|3.47|5.22|3.47|5.21|3.46|0
1727456400000|2024-09-27 17:00:00|5.21|3.46|5.17|3.42|5.21|3.46|5.16|3.41|0
1727456700000|2024-09-27 17:05:00|5.18|3.43|5.25|3.5|5.25|3.5|5.17|3.42|0
1727457000000|2024-09-27 17:10:00|5.24|3.49|5.24|3.49|5.25|3.5|5.22|3.47|0
1727457300000|2024-09-27 17:15:00|5.23|3.48|5.26|3.51|5.26|3.51|5.17|3.42|0
1727457600000|2024-09-27 17:20:00|5.25|3.5|5.24|3.49|5.26|3.51|5.23|3.48|0
1727457900000|2024-09-27 17:25:00|5.25|3.5|5.26|3.51|5.26|3.51|5.25|3.5|0
1727458200000|2024-09-27 17:30:00|5.25|3.5|5.26|3.51|5.27|3.52|5.25|3.5|0
1727458500000|2024-09-27 17:35:00|5.27|3.52|5.28|3.53|5.28|3.53|5.27|3.52|0
1727458800000|2024-09-27 17:40:00|5.27|3.52|5.24|3.49|5.28|3.53|5.24|3.49|0
1727459100000|2024-09-27 17:45:00|5.23|3.48|5.23|3.48|5.25|3.5|5.22|3.47|0
1727459400000|2024-09-27 17:50:00|5.22|3.47|5.2|3.45|5.22|3.47|5.2|3.45|0
1727459700000|2024-09-27 17:55:00|5.21|3.46|5.19|3.44|5.22|3.47|5.19|3.44|0
1727460000000|2024-09-27 18:00:00|5.18|3.43|5.22|3.47|5.22|3.47|5.17|3.42|0
1727460300000|2024-09-27 18:05:00|5.21|3.46|5.22|3.47|5.24|3.49|5.21|3.46|0
1727460600000|2024-09-27 18:10:00|5.23|3.48|5.23|3.48|5.23|3.48|5.22|3.47|0
1727460900000|2024-09-27 18:15:00|5.22|3.47|5.24|3.49|5.25|3.5|5.21|3.46|0
1727461200000|2024-09-27 18:20:00|5.23|3.48|5.24|3.49|5.24|3.49|5.22|3.47|0
1727461500000|2024-09-27 18:25:00|5.23|3.48|5.39|3.64|5.39|3.64|5.23|3.48|0
1727461800000|2024-09-27 18:30:00|5.38|3.63|5.45|3.7|5.49|3.74|5.33|3.58|0
1727462100000|2024-09-27 18:35:00|5.46|3.71|5.47|3.72|5.51|3.76|5.45|3.7|0
1727462400000|2024-09-27 18:40:00|5.46|3.71|5.42|3.67|5.48|3.73|5.41|3.66|0
1727462700000|2024-09-27 18:45:00|5.41|3.66|5.36|3.61|5.41|3.66|5.35|3.6|0
1727463000000|2024-09-27 18:50:00|5.37|3.62|5.32|3.57|5.45|3.7|5.31|3.56|0
1727463300000|2024-09-27 18:55:00|5.31|3.56|5.27|3.52|5.31|3.56|5.26|3.51|0
1727463600000|2024-09-27 19:00:00|5.28|3.53|5.27|3.52|5.29|3.54|5.27|3.52|0
1727463900000|2024-09-27 19:05:00|5.28|3.53|5.29|3.54|5.3|3.55|5.27|3.52|0
1727464200000|2024-09-27 19:10:00|5.3|3.55|5.3|3.55|5.31|3.56|5.28|3.53|0
1727464500000|2024-09-27 19:15:00|5.29|3.54|5.28|3.53|5.3|3.55|5.26|3.51|0
1727464800000|2024-09-27 19:20:00|5.27|3.52|5.31|3.56|5.32|3.57|5.27|3.52|0
1727465100000|2024-09-27 19:25:00|5.3|3.55|5.36|3.61|5.39|3.64|5.3|3.55|0
1727465400000|2024-09-27 19:30:00|5.35|3.6|5.4|3.65|5.42|3.67|5.35|3.6|0
1727465700000|2024-09-27 19:35:00|5.41|3.66|5.43|3.68|5.43|3.68|5.4|3.65|0
1727466000000|2024-09-27 19:40:00|5.44|3.69|5.52|3.77|5.53|3.78|5.43|3.68|0
1727466300000|2024-09-27 19:45:00|5.51|3.76|5.55|3.8|5.55|3.8|5.51|3.76|0
1727466600000|2024-09-27 19:50:00|5.53|3.78|5.58|3.83|5.6|3.85|5.48|3.73|0
1727466900000|2024-09-27 19:55:00|5.57|3.82|5.64|3.89|5.64|3.89|5.57|3.82|0
1727467200000|2024-09-27 20:00:00|5.65|3.9|5.65|3.9|5.67|3.92|5.63|3.88|0
1727467500000|2024-09-27 20:05:00|5.64|3.89|5.66|3.91|5.66|3.91|5.64|3.89|0
1727467800000|2024-09-27 20:10:00|5.65|3.9|5.65|3.9|5.66|3.91|5.65|3.9|0
1727655300000|2024-09-30 00:15:00|5.35|3.35|5.33|3.33|5.36|3.36|5.32|3.32|0
1727655600000|2024-09-30 00:20:00|5.34|3.34|5.36|3.36|5.36|3.36|5.33|3.33|0
1727655900000|2024-09-30 00:25:00|5.35|3.35|5.37|3.37|5.37|3.37|5.35|3.35|0
1727656200000|2024-09-30 00:30:00|5.25|3.5|5.24|3.49|5.25|3.5|5.23|3.48|0
1727656500000|2024-09-30 00:35:00|5.23|3.48|5.23|3.48|5.24|3.49|5.23|3.48|0
1727656800000|2024-09-30 00:40:00|5.22|3.47|5.23|3.48|5.23|3.48|5.22|3.47|0
1727657100000|2024-09-30 00:45:00|5.24|3.49|5.23|3.48|5.24|3.49|5.22|3.47|0
1727657400000|2024-09-30 00:50:00|5.22|3.47|5.24|3.49|5.24|3.49|5.22|3.47|0
1727657700000|2024-09-30 00:55:00|5.25|3.5|5.24|3.49|5.25|3.5|5.24|3.49|0
1727658000000|2024-09-30 01:00:00|5.25|3.5|5.27|3.52|5.28|3.53|5.25|3.5|0
1727658300000|2024-09-30 01:05:00|5.26|3.51|5.27|3.52|5.27|3.52|5.25|3.5|0
1727658600000|2024-09-30 01:10:00|5.28|3.53|5.3|3.55|5.31|3.56|5.27|3.52|0
1727658900000|2024-09-30 01:15:00|5.29|3.54|5.29|3.54|5.3|3.55|5.29|3.54|0
1727659200000|2024-09-30 01:20:00|5.3|3.55|5.29|3.54|5.3|3.55|5.28|3.53|0
1727659500000|2024-09-30 01:25:00|5.3|3.55|5.27|3.52|5.3|3.55|5.27|3.52|0
1727659800000|2024-09-30 01:30:00|5.28|3.53|5.26|3.51|5.28|3.53|5.26|3.51|0
1727660100000|2024-09-30 01:35:00|5.27|3.52|5.28|3.53|5.29|3.54|5.26|3.51|0
1727660400000|2024-09-30 01:40:00|5.27|3.52|5.3|3.55|5.31|3.56|5.27|3.52|0
1727660700000|2024-09-30 01:45:00|5.31|3.56|5.33|3.58|5.35|3.6|5.3|3.55|0
1727661000000|2024-09-30 01:50:00|5.34|3.59|5.32|3.57|5.35|3.6|5.32|3.57|0
1727661300000|2024-09-30 01:55:00|5.33|3.58|5.32|3.57|5.33|3.58|5.32|3.57|0
1727661600000|2024-09-30 02:00:00|5.33|3.58|5.33|3.58|5.34|3.59|5.32|3.57|0
1727661900000|2024-09-30 02:05:00|5.34|3.59|5.33|3.58|5.34|3.59|5.32|3.57|0
1727662200000|2024-09-30 02:10:00|5.34|3.59|5.35|3.6|5.36|3.61|5.34|3.59|0
1727662500000|2024-09-30 02:15:00|5.36|3.61|5.33|3.58|5.36|3.61|5.33|3.58|0
1727662800000|2024-09-30 02:20:00|5.34|3.59|5.34|3.59|5.34|3.59|5.33|3.58|0
1727663100000|2024-09-30 02:25:00|5.33|3.58|5.33|3.58|5.33|3.58|5.32|3.57|0
1727663400000|2024-09-30 02:30:00|5.34|3.59|5.34|3.59|5.36|3.61|5.34|3.59|0
1727663700000|2024-09-30 02:35:00|5.33|3.58|5.33|3.58|5.35|3.6|5.33|3.58|0
1727664000000|2024-09-30 02:40:00|5.32|3.57|5.32|3.57|5.33|3.58|5.31|3.56|0
1727664300000|2024-09-30 02:45:00|5.31|3.56|5.31|3.56|5.31|3.56|5.31|3.56|0
1727664600000|2024-09-30 02:50:00|5.3|3.55|5.3|3.55|5.3|3.55|5.3|3.55|0
1727664900000|2024-09-30 02:55:00|5.29|3.54|5.29|3.54|5.3|3.55|5.29|3.54|0
1727665200000|2024-09-30 03:00:00|5.28|3.53|5.28|3.53|5.29|3.54|5.28|3.53|0
1727665500000|2024-09-30 03:05:00|5.29|3.54|5.29|3.54|5.29|3.54|5.28|3.53|0
1727665800000|2024-09-30 03:10:00|5.28|3.53|5.28|3.53|5.29|3.54|5.28|3.53|0
1727666100000|2024-09-30 03:15:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1727666400000|2024-09-30 03:20:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1727666700000|2024-09-30 03:25:00|5.27|3.52|5.26|3.51|5.28|3.53|5.26|3.51|0
1727667000000|2024-09-30 03:30:00|5.25|3.5|5.26|3.51|5.27|3.52|5.25|3.5|0
1727667300000|2024-09-30 03:35:00|5.25|3.5|5.26|3.51|5.26|3.51|5.25|3.5|0
1727667600000|2024-09-30 03:40:00|5.25|3.5|5.26|3.51|5.26|3.51|5.25|3.5|0
1727667900000|2024-09-30 03:45:00|5.27|3.52|5.26|3.51|5.27|3.52|5.26|3.51|0
1727668200000|2024-09-30 03:50:00|5.27|3.52|5.26|3.51|5.27|3.52|5.26|3.51|0
1727668500000|2024-09-30 03:55:00|5.25|3.5|5.25|3.5|5.26|3.51|5.24|3.49|0
1727668800000|2024-09-30 04:00:00|5.24|3.49|5.24|3.49|5.25|3.5|5.24|3.49|0
1727669400000|2024-09-30 04:10:00|5.25|3.5|5.25|3.5|5.25|3.5|5.24|3.49|0
1727669700000|2024-09-30 04:15:00|5.26|3.51|5.25|3.5|5.26|3.51|5.25|3.5|0
1727670000000|2024-09-30 04:20:00|5.26|3.51|5.25|3.5|5.26|3.51|5.25|3.5|0
1727670300000|2024-09-30 04:25:00|5.26|3.51|5.26|3.51|5.26|3.51|5.26|3.51|0
1727670600000|2024-09-30 04:30:00|5.27|3.52|5.27|3.52|5.28|3.53|5.26|3.51|0
1727670900000|2024-09-30 04:35:00|5.26|3.51|5.27|3.52|5.27|3.52|5.26|3.51|0
1727671200000|2024-09-30 04:40:00|5.26|3.51|5.26|3.51|5.27|3.52|5.26|3.51|0
1727671500000|2024-09-30 04:45:00|5.27|3.52|5.28|3.53|5.28|3.53|5.27|3.52|0
1727671800000|2024-09-30 04:50:00|5.27|3.52|5.27|3.52|5.28|3.53|5.27|3.52|0
1727672100000|2024-09-30 04:55:00|5.26|3.51|5.27|3.52|5.27|3.52|5.26|3.51|0
1727672400000|2024-09-30 05:00:00|5.28|3.53|5.28|3.53|5.28|3.53|5.27|3.52|0
1727672700000|2024-09-30 05:05:00|5.27|3.52|5.27|3.52|5.28|3.53|5.26|3.51|0
1727673000000|2024-09-30 05:10:00|5.28|3.53|5.29|3.54|5.29|3.54|5.28|3.53|0
1727673300000|2024-09-30 05:15:00|5.28|3.53|5.27|3.52|5.29|3.54|5.27|3.52|0
1727673600000|2024-09-30 05:20:00|5.28|3.53|5.27|3.52|5.28|3.53|5.27|3.52|0
1727673900000|2024-09-30 05:25:00|5.26|3.51|5.27|3.52|5.27|3.52|5.26|3.51|0
1727674200000|2024-09-30 05:30:00|5.26|3.51|5.27|3.52|5.27|3.52|5.26|3.51|0
1727674500000|2024-09-30 05:35:00|5.28|3.53|5.28|3.53|5.29|3.54|5.27|3.52|0
1727674800000|2024-09-30 05:40:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1727675100000|2024-09-30 05:45:00|5.27|3.52|5.29|3.54|5.3|3.55|5.27|3.52|0
1727675400000|2024-09-30 05:50:00|5.3|3.55|5.31|3.56|5.31|3.56|5.29|3.54|0
1727675700000|2024-09-30 05:55:00|5.32|3.57|5.31|3.56|5.32|3.57|5.3|3.55|0
1727676000000|2024-09-30 06:00:00|5.3|3.55|5.3|3.55|5.32|3.57|5.29|3.54|0
1727676300000|2024-09-30 06:05:00|5.29|3.54|5.31|3.56|5.32|3.57|5.28|3.53|0
1727676600000|2024-09-30 06:10:00|5.32|3.57|5.32|3.57|5.33|3.58|5.31|3.56|0
1727676900000|2024-09-30 06:15:00|5.33|3.58|5.32|3.57|5.33|3.58|5.31|3.56|0
1727677200000|2024-09-30 06:20:00|5.33|3.58|5.34|3.59|5.35|3.6|5.32|3.57|0
1727677500000|2024-09-30 06:25:00|5.35|3.6|5.35|3.6|5.36|3.61|5.34|3.59|0
1727677800000|2024-09-30 06:30:00|5.36|3.61|5.34|3.59|5.36|3.61|5.34|3.59|0
1727678100000|2024-09-30 06:35:00|5.33|3.58|5.34|3.59|5.35|3.6|5.33|3.58|0
1727678400000|2024-09-30 06:40:00|5.33|3.58|5.33|3.58|5.33|3.58|5.32|3.57|0
1727678700000|2024-09-30 06:45:00|5.32|3.57|5.33|3.58|5.34|3.59|5.32|3.57|0
1727679000000|2024-09-30 06:50:00|5.32|3.57|5.3|3.55|5.32|3.57|5.29|3.54|0
1727679300000|2024-09-30 06:55:00|5.31|3.56|5.32|3.57|5.32|3.57|5.3|3.55|0
1727679600000|2024-09-30 07:00:00|5.31|3.56|5.3|3.55|5.33|3.58|5.3|3.55|0
1727679900000|2024-09-30 07:05:00|5.29|3.54|5.25|3.5|5.29|3.54|5.25|3.5|0
1727680200000|2024-09-30 07:10:00|5.24|3.49|5.24|3.49|5.25|3.5|5.23|3.48|0
1727680500000|2024-09-30 07:15:00|5.23|3.48|5.26|3.51|5.26|3.51|5.23|3.48|0
1727680800000|2024-09-30 07:20:00|5.27|3.52|5.26|3.51|5.28|3.53|5.26|3.51|0
1727681100000|2024-09-30 07:25:00|5.25|3.5|5.26|3.51|5.27|3.52|5.25|3.5|0
1727681400000|2024-09-30 07:30:00|5.27|3.52|5.18|3.43|5.27|3.52|5.16|3.41|0
1727681700000|2024-09-30 07:35:00|5.17|3.42|5.18|3.43|5.18|3.43|5.16|3.41|0
1727682000000|2024-09-30 07:40:00|5.17|3.42|5.16|3.41|5.17|3.42|5.15|3.4|0
1727682300000|2024-09-30 07:45:00|5.15|3.4|5.14|3.39|5.16|3.41|5.14|3.39|0
1727682600000|2024-09-30 07:50:00|5.15|3.4|5.15|3.4|5.17|3.42|5.14|3.39|0
1727682900000|2024-09-30 07:55:00|5.16|3.41|5.17|3.42|5.17|3.42|5.15|3.4|0
1727683200000|2024-09-30 08:00:00|5.18|3.43|5.19|3.44|5.2|3.45|5.17|3.42|0
1727683500000|2024-09-30 08:05:00|5.2|3.45|5.21|3.46|5.23|3.48|5.19|3.44|0
1727683800000|2024-09-30 08:10:00|5.2|3.45|5.22|3.47|5.22|3.47|5.2|3.45|0
1727684100000|2024-09-30 08:15:00|5.23|3.48|5.24|3.49|5.25|3.5|5.23|3.48|0
1727684400000|2024-09-30 08:20:00|5.23|3.48|5.21|3.46|5.24|3.49|5.21|3.46|0
1727684700000|2024-09-30 08:25:00|5.2|3.45|5.19|3.44|5.2|3.45|5.18|3.43|0
1727685000000|2024-09-30 08:30:00|5.2|3.45|5.24|3.49|5.24|3.49|5.19|3.44|0
1727685300000|2024-09-30 08:35:00|5.23|3.48|5.2|3.45|5.23|3.48|5.18|3.43|0
1727685600000|2024-09-30 08:40:00|5.21|3.46|5.2|3.45|5.21|3.46|5.19|3.44|0
1727685900000|2024-09-30 08:45:00|5.21|3.46|5.22|3.47|5.22|3.47|5.2|3.45|0
1727686200000|2024-09-30 08:50:00|5.23|3.48|5.22|3.47|5.23|3.48|5.21|3.46|0
1727686500000|2024-09-30 08:55:00|5.21|3.46|5.2|3.45|5.22|3.47|5.2|3.45|0
1727686800000|2024-09-30 09:00:00|5.21|3.46|5.23|3.48|5.24|3.49|5.21|3.46|0
1727687100000|2024-09-30 09:05:00|5.22|3.47|5.22|3.47|5.22|3.47|5.21|3.46|0
1727687400000|2024-09-30 09:10:00|5.21|3.46|5.23|3.48|5.24|3.49|5.21|3.46|0
1727687700000|2024-09-30 09:15:00|5.24|3.49|5.25|3.5|5.26|3.51|5.24|3.49|0
1727688000000|2024-09-30 09:20:00|5.24|3.49|5.2|3.45|5.25|3.5|5.2|3.45|0
1727688300000|2024-09-30 09:25:00|5.19|3.44|5.19|3.44|5.21|3.46|5.18|3.43|0
1727688600000|2024-09-30 09:30:00|5.18|3.43|5.18|3.43|5.19|3.44|5.18|3.43|0
1727688900000|2024-09-30 09:35:00|5.19|3.44|5.21|3.46|5.21|3.46|5.18|3.43|0
1727689200000|2024-09-30 09:40:00|5.2|3.45|5.21|3.46|5.22|3.47|5.2|3.45|0
1727689500000|2024-09-30 09:45:00|5.2|3.45|5.19|3.44|5.21|3.46|5.18|3.43|0
1727689800000|2024-09-30 09:50:00|5.18|3.43|5.19|3.44|5.2|3.45|5.18|3.43|0
1727690100000|2024-09-30 09:55:00|5.2|3.45|5.19|3.44|5.2|3.45|5.19|3.44|0
1727690400000|2024-09-30 10:00:00|5.2|3.45|5.18|3.43|5.2|3.45|5.18|3.43|0
1727690700000|2024-09-30 10:05:00|5.19|3.44|5.19|3.44|5.2|3.45|5.18|3.43|0
1727691000000|2024-09-30 10:10:00|5.2|3.45|5.19|3.44|5.2|3.45|5.18|3.43|0
1727691300000|2024-09-30 10:15:00|5.18|3.43|5.19|3.44|5.19|3.44|5.18|3.43|0
1727691600000|2024-09-30 10:20:00|5.18|3.43|5.18|3.43|5.2|3.45|5.18|3.43|0
1727691900000|2024-09-30 10:25:00|5.17|3.42|5.2|3.45|5.2|3.45|5.17|3.42|0
1727692200000|2024-09-30 10:30:00|5.19|3.44|5.22|3.47|5.23|3.48|5.19|3.44|0
1727692500000|2024-09-30 10:35:00|5.23|3.48|5.17|3.42|5.24|3.49|5.11|3.36|0
1727692800000|2024-09-30 10:40:00|5.18|3.43|5.18|3.43|5.18|3.43|5.17|3.42|0
1727693100000|2024-09-30 10:45:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1727693400000|2024-09-30 10:50:00|5.18|3.43|5.17|3.42|5.18|3.43|5.16|3.41|0
1727693700000|2024-09-30 10:55:00|5.16|3.41|5.17|3.42|5.17|3.42|5.16|3.41|0
1727694000000|2024-09-30 11:00:00|5.18|3.43|5.17|3.42|5.18|3.43|5.17|3.42|0
1727694300000|2024-09-30 11:05:00|5.18|3.43|5.22|3.47|5.23|3.48|5.18|3.43|0
1727694600000|2024-09-30 11:10:00|5.23|3.48|5.26|3.51|5.26|3.51|5.22|3.47|0
1727694900000|2024-09-30 11:15:00|5.25|3.5|5.23|3.48|5.26|3.51|5.23|3.48|0
1727695200000|2024-09-30 11:20:00|5.24|3.49|5.24|3.49|5.24|3.49|5.23|3.48|0
1727695500000|2024-09-30 11:25:00|5.23|3.48|5.24|3.49|5.24|3.49|5.22|3.47|0
1727695800000|2024-09-30 11:30:00|5.23|3.48|5.23|3.48|5.24|3.49|5.22|3.47|0
1727696100000|2024-09-30 11:35:00|5.22|3.47|5.12|3.37|5.27|3.52|5.12|3.37|0
1727696400000|2024-09-30 11:40:00|5.16|3.41|5.21|3.46|5.22|3.47|5.16|3.41|0
1727696700000|2024-09-30 11:45:00|5.22|3.47|5.22|3.47|5.22|3.47|5.21|3.46|0
1727697000000|2024-09-30 11:50:00|5.23|3.48|5.22|3.47|5.23|3.48|5.21|3.46|0
1727697300000|2024-09-30 11:55:00|5.21|3.46|5.21|3.46|5.22|3.47|5.21|3.46|0
1727697600000|2024-09-30 12:00:00|5.22|3.47|5.19|3.44|5.22|3.47|5.19|3.44|0
1727697900000|2024-09-30 12:05:00|5.18|3.43|5.17|3.42|5.19|3.44|5.16|3.41|0
1727698200000|2024-09-30 12:10:00|5.16|3.41|5.23|3.48|5.23|3.48|5.16|3.41|0
1727698500000|2024-09-30 12:15:00|5.24|3.49|5.22|3.47|5.24|3.49|5.22|3.47|0
1727698800000|2024-09-30 12:20:00|5.23|3.48|5.23|3.48|5.23|3.48|5.22|3.47|0
1727699100000|2024-09-30 12:25:00|5.22|3.47|5.22|3.47|5.23|3.48|5.21|3.46|0
1727699400000|2024-09-30 12:30:00|5.23|3.48|5.23|3.48|5.24|3.49|5.22|3.47|0
1727699700000|2024-09-30 12:35:00|5.22|3.47|5.23|3.48|5.23|3.48|5.21|3.46|0
1727700000000|2024-09-30 12:40:00|5.22|3.47|5.24|3.49|5.24|3.49|5.22|3.47|0
1727700300000|2024-09-30 12:45:00|5.23|3.48|5.26|3.51|5.26|3.51|5.22|3.47|0
1727700600000|2024-09-30 12:50:00|5.25|3.5|5.24|3.49|5.25|3.5|5.24|3.49|0
1727700900000|2024-09-30 12:55:00|5.25|3.5|5.25|3.5|5.25|3.5|5.24|3.49|0
1727701200000|2024-09-30 13:00:00|5.26|3.51|5.25|3.5|5.27|3.52|5.24|3.49|0
1727701500000|2024-09-30 13:05:00|5.24|3.49|5.23|3.48|5.25|3.5|5.23|3.48|0
1727701800000|2024-09-30 13:10:00|5.22|3.47|5.21|3.46|5.22|3.47|5.21|3.46|0
1727702100000|2024-09-30 13:15:00|5.29|3.54|5.27|3.52|5.29|3.54|5.25|3.5|0
1727702400000|2024-09-30 13:20:00|5.26|3.51|5.28|3.53|5.28|3.53|5.26|3.51|0
1727702700000|2024-09-30 13:25:00|5.27|3.52|5.27|3.52|5.28|3.53|5.26|3.51|0
1727703000000|2024-09-30 13:30:00|5.26|3.51|5.18|3.43|5.26|3.51|5.17|3.42|0
1727703300000|2024-09-30 13:35:00|5.19|3.44|5.18|3.43|5.2|3.45|5.15|3.4|0
1727703600000|2024-09-30 13:40:00|5.17|3.42|5.2|3.45|5.22|3.47|5.17|3.42|0
1727703900000|2024-09-30 13:45:00|5.19|3.44|5.17|3.42|5.2|3.45|5.17|3.42|0
1727704200000|2024-09-30 13:50:00|5.18|3.43|5.27|3.52|5.27|3.52|5.17|3.42|0
1727704500000|2024-09-30 13:55:00|5.28|3.53|5.3|3.55|5.3|3.55|5.26|3.51|0
1727704800000|2024-09-30 14:00:00|5.31|3.56|5.3|3.55|5.32|3.57|5.26|3.51|0
1727705100000|2024-09-30 14:05:00|5.29|3.54|5.31|3.56|5.33|3.58|5.26|3.51|0
1727705400000|2024-09-30 14:10:00|5.32|3.57|5.34|3.59|5.34|3.59|5.3|3.55|0
1727705700000|2024-09-30 14:15:00|5.33|3.58|5.39|3.64|5.4|3.65|5.33|3.58|0
1727706000000|2024-09-30 14:20:00|5.38|3.63|5.4|3.65|5.4|3.65|5.37|3.62|0
1727706300000|2024-09-30 14:25:00|5.39|3.64|5.35|3.6|5.42|3.67|5.35|3.6|0
1727706600000|2024-09-30 14:30:00|5.33|3.58|5.3|3.55|5.35|3.6|5.29|3.54|0
1727706900000|2024-09-30 14:35:00|5.31|3.56|5.3|3.55|5.37|3.62|5.28|3.53|0
1727707200000|2024-09-30 14:40:00|5.29|3.54|5.3|3.55|5.31|3.56|5.28|3.53|0
1727707500000|2024-09-30 14:45:00|5.29|3.54|5.28|3.53|5.3|3.55|5.27|3.52|0
1727707800000|2024-09-30 14:50:00|5.29|3.54|5.3|3.55|5.31|3.56|5.28|3.53|0
1727708100000|2024-09-30 14:55:00|5.29|3.54|5.3|3.55|5.31|3.56|5.28|3.53|0
1727708400000|2024-09-30 15:00:00|5.27|3.52|5.18|3.43|5.27|3.52|5.18|3.43|0
1727708700000|2024-09-30 15:05:00|5.19|3.44|5.23|3.48|5.23|3.48|5.18|3.43|0
1727709000000|2024-09-30 15:10:00|5.24|3.49|5.19|3.44|5.24|3.49|5.18|3.43|0
1727709300000|2024-09-30 15:15:00|5.18|3.43|5.19|3.44|5.2|3.45|5.18|3.43|0
1727709600000|2024-09-30 15:20:00|5.18|3.43|5.19|3.44|5.2|3.45|5.17|3.42|0
1727709900000|2024-09-30 15:25:00|5.18|3.43|5.18|3.43|5.21|3.46|5.18|3.43|0
1727710200000|2024-09-30 15:30:00|5.19|3.44|5.2|3.45|5.21|3.46|5.16|3.41|0
1727710500000|2024-09-30 15:35:00|5.21|3.46|5.24|3.49|5.24|3.49|5.2|3.45|0
1727710800000|2024-09-30 15:40:00|5.25|3.5|5.22|3.47|5.27|3.52|5.21|3.46|0
1727711100000|2024-09-30 15:45:00|5.23|3.48|5.19|3.44|5.23|3.48|5.18|3.43|0
1727711400000|2024-09-30 15:50:00|5.18|3.43|5.11|3.36|5.19|3.44|5.11|3.36|0
1727711700000|2024-09-30 15:55:00|5.1|3.35|5.11|3.36|5.12|3.37|5.1|3.35|0
1727712000000|2024-09-30 16:00:00|5.1|3.35|5.09|3.34|5.1|3.35|5.08|3.33|0
1727712300000|2024-09-30 16:05:00|5.08|3.33|5.07|3.32|5.09|3.34|5.04|3.29|0
1727712600000|2024-09-30 16:10:00|5.06|3.31|5.06|3.31|5.1|3.35|5.04|3.29|0
1727712900000|2024-09-30 16:15:00|5.05|3.3|5.06|3.31|5.06|3.31|5.04|3.29|0
1727713200000|2024-09-30 16:20:00|5.07|3.32|5.06|3.31|5.07|3.32|5.04|3.29|0
1727713500000|2024-09-30 16:25:00|5.07|3.32|5.07|3.32|5.07|3.32|5.05|3.3|0
1727713800000|2024-09-30 16:30:00|5.08|3.33|5.09|3.34|5.09|3.34|5.06|3.31|0
1727714100000|2024-09-30 16:35:00|5.08|3.33|5.08|3.33|5.09|3.34|5.06|3.31|0
1727714400000|2024-09-30 16:40:00|5.09|3.34|5.06|3.31|5.1|3.35|5.05|3.3|0
1727714700000|2024-09-30 16:45:00|5.07|3.32|5.05|3.3|5.07|3.32|5.05|3.3|0
1727715000000|2024-09-30 16:50:00|5.04|3.29|5.06|3.31|5.06|3.31|5.04|3.29|0
1727715300000|2024-09-30 16:55:00|5.05|3.3|5.06|3.31|5.06|3.31|5.05|3.3|0
1727715600000|2024-09-30 17:00:00|5.07|3.32|5.08|3.33|5.08|3.33|5.06|3.31|0
1727715900000|2024-09-30 17:05:00|5.07|3.32|5.08|3.33|5.09|3.34|5.06|3.31|0
1727716200000|2024-09-30 17:10:00|5.09|3.34|5.12|3.37|5.12|3.37|5.07|3.32|0
1727716500000|2024-09-30 17:15:00|5.11|3.36|5.13|3.38|5.13|3.38|5.09|3.34|0
1727716800000|2024-09-30 17:20:00|5.12|3.37|5.12|3.37|5.13|3.38|5.1|3.35|0
1727717100000|2024-09-30 17:25:00|5.11|3.36|5.15|3.4|5.15|3.4|5.1|3.35|0
1727717400000|2024-09-30 17:30:00|5.14|3.39|5.14|3.39|5.15|3.4|5.13|3.38|0
1727717700000|2024-09-30 17:35:00|5.13|3.38|5.14|3.39|5.14|3.39|5.12|3.37|0
1727718000000|2024-09-30 17:40:00|5.13|3.38|5.13|3.38|5.13|3.38|5.12|3.37|0
1727718300000|2024-09-30 17:45:00|5.14|3.39|5.12|3.37|5.14|3.39|5.11|3.36|0
1727718600000|2024-09-30 17:50:00|5.11|3.36|5.12|3.37|5.12|3.37|5.11|3.36|0
1727718900000|2024-09-30 17:55:00|5.1|3.35|5.09|3.34|5.14|3.39|5.08|3.33|0
1727719200000|2024-09-30 18:00:00|5.1|3.35|5.03|3.28|5.12|3.37|5.03|3.28|0
1727719500000|2024-09-30 18:05:00|5.04|3.29|5.05|3.3|5.08|3.33|5.03|3.28|0
1727719800000|2024-09-30 18:10:00|5.06|3.31|5.13|3.38|5.14|3.39|5.06|3.31|0
1727720100000|2024-09-30 18:15:00|5.16|3.41|5.21|3.46|5.21|3.46|5.01|3.26|0
1727720400000|2024-09-30 18:20:00|5.22|3.47|5.32|3.57|5.36|3.61|5.03|3.28|0
1727720700000|2024-09-30 18:25:00|5.33|3.58|5.24|3.49|5.35|3.6|5.23|3.48|0
1727721000000|2024-09-30 18:30:00|5.26|3.51|5.2|3.45|5.3|3.55|5.17|3.42|0
1727721300000|2024-09-30 18:35:00|5.19|3.44|5.1|3.35|5.32|3.57|5.09|3.34|0
1727721600000|2024-09-30 18:40:00|5.09|3.34|5.07|3.32|5.1|3.35|5.06|3.31|0
1727721900000|2024-09-30 18:45:00|5.06|3.31|5.06|3.31|5.07|3.32|5.03|3.28|0
1727722200000|2024-09-30 18:50:00|5.05|3.3|5.03|3.28|5.08|3.33|5.02|3.27|0
1727722500000|2024-09-30 18:55:00|5.04|3.29|5.08|3.33|5.08|3.33|5.03|3.28|0
1727722800000|2024-09-30 19:00:00|5.09|3.34|5.09|3.34|5.14|3.39|5.08|3.33|0
1727723100000|2024-09-30 19:05:00|5.1|3.35|5.09|3.34|5.1|3.35|5.07|3.32|0
1727723400000|2024-09-30 19:10:00|5.1|3.35|5.1|3.35|5.13|3.38|5.08|3.33|0
1727723700000|2024-09-30 19:15:00|5.09|3.34|5.04|3.29|5.1|3.35|5.03|3.28|0
1727724000000|2024-09-30 19:20:00|5.05|3.3|5.05|3.3|5.07|3.32|5.03|3.28|0
1727724300000|2024-09-30 19:25:00|5.06|3.31|5.04|3.29|5.07|3.32|5.04|3.29|0
1727724600000|2024-09-30 19:30:00|5.05|3.3|5.04|3.29|5.05|3.3|5.01|3.26|0
1727724900000|2024-09-30 19:35:00|5.03|3.28|4.97|3.22|5.04|3.29|4.96|3.21|0
1727725200000|2024-09-30 19:40:00|4.98|3.23|4.94|3.19|4.99|3.24|4.93|3.18|0
1727725500000|2024-09-30 19:45:00|4.93|3.18|5.16|3.41|5.16|3.41|4.85|3.1|0
1727725800000|2024-09-30 19:50:00|5.15|3.4|4.94|3.19|5.15|3.4|4.93|3.18|0
1727726100000|2024-09-30 19:55:00|4.93|3.18|4.92|3.17|4.94|3.19|4.85|3.1|0
1727726400000|2024-09-30 20:00:00|4.89|3.14|4.95|3.2|4.97|3.22|4.89|3.14|0
1727726700000|2024-09-30 20:05:00|4.96|3.21|4.97|3.22|4.97|3.22|4.94|3.19|0
1727727000000|2024-09-30 20:10:00|4.96|3.21|4.97|3.22|4.97|3.22|4.95|3.2|0
1727727300000|2024-09-30 20:15:00|5.09|3.09|5.08|3.08|5.09|3.09|5.07|3.07|0
1727727600000|2024-09-30 20:20:00|5.07|3.07|5.05|3.05|5.08|3.08|5.05|3.05|0
1727727900000|2024-09-30 20:25:00|5.06|3.06|5.04|3.04|5.06|3.06|5.03|3.03|0
1727728200000|2024-09-30 20:30:00|5.05|3.05|5.06|3.06|5.06|3.06|5.04|3.04|0
1727728500000|2024-09-30 20:35:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1727728800000|2024-09-30 20:40:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1727729100000|2024-09-30 20:45:00|5.07|3.07|5.07|3.07|5.07|3.07|5.06|3.06|0
1727729700000|2024-09-30 20:55:00|5.08|3.08|5.1|3.1|5.11|3.11|5.07|3.07|0
1727730000000|2024-09-30 21:00:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1727730300000|2024-09-30 21:05:00|5.11|3.11|5.11|3.11|5.11|3.11|5.11|3.11|0
1727730600000|2024-09-30 21:10:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1727730900000|2024-09-30 21:15:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1727731800000|2024-09-30 21:30:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1727732100000|2024-09-30 21:35:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1727732400000|2024-09-30 21:40:00|5.09|3.09|5.09|3.09|5.09|3.09|5.09|3.09|0
1727732700000|2024-09-30 21:45:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1727733000000|2024-09-30 21:50:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1727733300000|2024-09-30 21:55:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1727733600000|2024-09-30 22:00:00|5.09|3.09|5.08|3.08|5.09|3.09|5.07|3.07|0
1727733900000|2024-09-30 22:05:00|5.09|3.09|5.12|3.12|5.12|3.12|5.09|3.09|0
1727734200000|2024-09-30 22:10:00|5.11|3.11|5.12|3.12|5.13|3.13|5.11|3.11|0
1727734500000|2024-09-30 22:15:00|5.13|3.13|5.12|3.12|5.14|3.14|5.12|3.12|0
1727734800000|2024-09-30 22:20:00|5.11|3.11|5.11|3.11|5.11|3.11|5.11|3.11|0
1727735100000|2024-09-30 22:25:00|5.1|3.1|5.1|3.1|5.1|3.1|5.08|3.08|0
1727735400000|2024-09-30 22:30:00|5.11|3.11|5.08|3.08|5.11|3.11|5.08|3.08|0
1727735700000|2024-09-30 22:35:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1727736000000|2024-09-30 22:40:00|5.08|3.08|5.08|3.08|5.09|3.09|5.07|3.07|0
1727736300000|2024-09-30 22:45:00|5.09|3.09|5.08|3.08|5.09|3.09|5.07|3.07|0
1727736600000|2024-09-30 22:50:00|5.07|3.07|5.08|3.08|5.08|3.08|5.07|3.07|0
1727736900000|2024-09-30 22:55:00|5.07|3.07|5.08|3.08|5.09|3.09|5.07|3.07|0
1727737200000|2024-09-30 23:00:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1727737500000|2024-09-30 23:05:00|5.11|3.11|5.09|3.09|5.11|3.11|5.08|3.08|0
1727737800000|2024-09-30 23:10:00|5.1|3.1|5.08|3.08|5.1|3.1|5.08|3.08|0
1727738100000|2024-09-30 23:15:00|5.09|3.09|5.09|3.09|5.09|3.09|5.08|3.08|0
1727738400000|2024-09-30 23:20:00|5.08|3.08|5.09|3.09|5.1|3.1|5.08|3.08|0
1727738700000|2024-09-30 23:25:00|5.1|3.1|5.1|3.1|5.11|3.11|5.1|3.1|0
1727739000000|2024-09-30 23:30:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1727739300000|2024-09-30 23:35:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1727739600000|2024-09-30 23:40:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1727739900000|2024-09-30 23:45:00|5.1|3.1|5.1|3.1|5.1|3.1|5.09|3.09|0
1727740200000|2024-09-30 23:50:00|5.09|3.09|5.08|3.08|5.1|3.1|5.08|3.08|0
1727740500000|2024-09-30 23:55:00|5.07|3.07|5.06|3.06|5.07|3.07|5.06|3.06|0
1727740800000|2024-10-01 00:00:00|5.05|3.05|5.06|3.06|5.08|3.08|5.04|3.04|0
1727741100000|2024-10-01 00:05:00|5.05|3.05|5.04|3.04|5.06|3.06|5.04|3.04|0
1727741400000|2024-10-01 00:10:00|5.05|3.05|5.06|3.06|5.06|3.06|5.04|3.04|0
1727741700000|2024-10-01 00:15:00|5.05|3.05|5.19|3.19|5.2|3.2|5.05|3.05|0
1727742000000|2024-10-01 00:20:00|5.2|3.2|5.18|3.18|5.2|3.2|5.18|3.18|0
1727742300000|2024-10-01 00:25:00|5.17|3.17|5.15|3.15|5.17|3.17|5.15|3.15|0
1727742600000|2024-10-01 00:30:00|5.03|3.28|5.02|3.27|5.03|3.28|5.02|3.27|0
1727742900000|2024-10-01 00:35:00|5.01|3.26|5.02|3.27|5.02|3.27|5.01|3.26|0
1727743200000|2024-10-01 00:40:00|5.01|3.26|5.02|3.27|5.03|3.28|5.01|3.26|0
1727743500000|2024-10-01 00:45:00|5.01|3.26|4.98|3.23|5.01|3.26|4.97|3.22|0
1727743800000|2024-10-01 00:50:00|4.99|3.24|4.99|3.24|4.99|3.24|4.98|3.23|0
1727744100000|2024-10-01 00:55:00|4.98|3.23|4.99|3.24|4.99|3.24|4.98|3.23|0
1727744400000|2024-10-01 01:00:00|4.98|3.23|4.99|3.24|4.99|3.24|4.98|3.23|0
1727744700000|2024-10-01 01:05:00|4.98|3.23|4.98|3.23|4.99|3.24|4.97|3.22|0
1727745000000|2024-10-01 01:10:00|4.97|3.22|4.98|3.23|4.98|3.23|4.97|3.22|0
1727745300000|2024-10-01 01:15:00|4.97|3.22|4.98|3.23|4.99|3.24|4.97|3.22|0
1727745600000|2024-10-01 01:20:00|4.97|3.22|4.97|3.22|4.98|3.23|4.97|3.22|0
1727745900000|2024-10-01 01:25:00|4.95|3.2|4.95|3.2|4.96|3.21|4.95|3.2|0
1727746200000|2024-10-01 01:30:00|4.94|3.19|4.94|3.19|4.95|3.2|4.93|3.18|0
1727746500000|2024-10-01 01:35:00|4.93|3.18|4.93|3.18|4.94|3.19|4.92|3.17|0
1727746800000|2024-10-01 01:40:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1727747100000|2024-10-01 01:45:00|4.94|3.19|4.93|3.18|4.94|3.19|4.91|3.16|0
1727747400000|2024-10-01 01:50:00|4.92|3.17|4.91|3.16|4.92|3.17|4.9|3.15|0
1727747700000|2024-10-01 01:55:00|4.9|3.15|4.9|3.15|4.92|3.17|4.9|3.15|0
1727748000000|2024-10-01 02:00:00|4.89|3.14|4.92|3.17|4.92|3.17|4.89|3.14|0
1727748300000|2024-10-01 02:05:00|4.91|3.16|4.92|3.17|4.92|3.17|4.91|3.16|0
1727748600000|2024-10-01 02:10:00|4.91|3.16|4.92|3.17|4.92|3.17|4.91|3.16|0
1727749200000|2024-10-01 02:20:00|4.93|3.18|4.92|3.17|4.93|3.18|4.92|3.17|0
1727749500000|2024-10-01 02:25:00|4.91|3.16|4.92|3.17|4.92|3.17|4.91|3.16|0
1727749800000|2024-10-01 02:30:00|4.93|3.18|4.93|3.18|4.93|3.18|4.92|3.17|0
1727750100000|2024-10-01 02:35:00|4.94|3.19|4.92|3.17|4.94|3.19|4.92|3.17|0
1727750400000|2024-10-01 02:40:00|4.93|3.18|4.92|3.17|4.93|3.18|4.92|3.17|0
1727751300000|2024-10-01 02:55:00|4.93|3.18|4.94|3.19|4.95|3.2|4.93|3.18|0
1727751600000|2024-10-01 03:00:00|4.93|3.18|4.94|3.19|4.95|3.2|4.93|3.18|0
1727751900000|2024-10-01 03:05:00|4.95|3.2|4.95|3.2|4.95|3.2|4.94|3.19|0
1727752200000|2024-10-01 03:10:00|4.94|3.19|4.95|3.2|4.95|3.2|4.94|3.19|0
1727752500000|2024-10-01 03:15:00|4.94|3.19|4.95|3.2|4.95|3.2|4.94|3.19|0
1727752800000|2024-10-01 03:20:00|4.96|3.21|4.96|3.21|4.96|3.21|4.95|3.2|0
1727753100000|2024-10-01 03:25:00|4.97|3.22|4.97|3.22|4.97|3.22|4.96|3.21|0
1727753400000|2024-10-01 03:30:00|4.96|3.21|4.95|3.2|4.96|3.21|4.95|3.2|0
1727753700000|2024-10-01 03:35:00|4.96|3.21|4.95|3.2|4.96|3.21|4.95|3.2|0
1727754000000|2024-10-01 03:40:00|4.96|3.21|4.94|3.19|4.96|3.21|4.94|3.19|0
1727754300000|2024-10-01 03:45:00|4.93|3.18|4.95|3.2|4.95|3.2|4.93|3.18|0
1727754600000|2024-10-01 03:50:00|4.94|3.19|4.95|3.2|4.96|3.21|4.94|3.19|0
1727754900000|2024-10-01 03:55:00|4.94|3.19|4.95|3.2|4.95|3.2|4.94|3.19|0
1727755200000|2024-10-01 04:00:00|4.96|3.21|4.95|3.2|4.96|3.21|4.95|3.2|0
1727755500000|2024-10-01 04:05:00|4.96|3.21|4.95|3.2|4.96|3.21|4.94|3.19|0
1727755800000|2024-10-01 04:10:00|4.96|3.21|4.97|3.22|4.97|3.22|4.95|3.2|0
1727756100000|2024-10-01 04:15:00|4.98|3.23|4.96|3.21|4.98|3.23|4.96|3.21|0
1727756400000|2024-10-01 04:20:00|4.97|3.22|4.97|3.22|4.97|3.22|4.96|3.21|0
1727756700000|2024-10-01 04:25:00|4.96|3.21|4.95|3.2|4.96|3.21|4.95|3.2|0
1727757000000|2024-10-01 04:30:00|4.96|3.21|4.97|3.22|4.98|3.23|4.95|3.2|0
1727757300000|2024-10-01 04:35:00|4.98|3.23|4.97|3.22|4.98|3.23|4.97|3.22|0
1727757600000|2024-10-01 04:40:00|4.98|3.23|4.98|3.23|4.98|3.23|4.97|3.22|0
1727757900000|2024-10-01 04:45:00|4.97|3.22|4.97|3.22|4.98|3.23|4.97|3.22|0
1727758200000|2024-10-01 04:50:00|4.98|3.23|4.97|3.22|4.98|3.23|4.97|3.22|0
1727758500000|2024-10-01 04:55:00|4.98|3.23|4.97|3.22|4.98|3.23|4.97|3.22|0
1727758800000|2024-10-01 05:00:00|4.98|3.23|4.98|3.23|4.98|3.23|4.98|3.23|0
1727759100000|2024-10-01 05:05:00|4.99|3.24|4.98|3.23|4.99|3.24|4.98|3.23|0
1727759400000|2024-10-01 05:10:00|4.97|3.22|4.97|3.22|4.98|3.23|4.97|3.22|0
1727759700000|2024-10-01 05:15:00|4.98|3.23|4.99|3.24|4.99|3.24|4.97|3.22|0
1727760000000|2024-10-01 05:20:00|4.98|3.23|4.97|3.22|4.99|3.24|4.97|3.22|0
1727760600000|2024-10-01 05:30:00|4.96|3.21|4.96|3.21|4.97|3.22|4.95|3.2|0
1727760900000|2024-10-01 05:35:00|4.97|3.22|4.99|3.24|4.99|3.24|4.97|3.22|0
1727761200000|2024-10-01 05:40:00|5|3.25|4.99|3.24|5.01|3.26|4.99|3.24|0
1727761500000|2024-10-01 05:45:00|4.98|3.23|4.97|3.22|4.99|3.24|4.97|3.22|0
1727761800000|2024-10-01 05:50:00|4.96|3.21|4.96|3.21|4.96|3.21|4.94|3.19|0
1727762100000|2024-10-01 05:55:00|4.97|3.22|4.98|3.23|4.99|3.24|4.97|3.22|0
1727762400000|2024-10-01 06:00:00|4.97|3.22|4.97|3.22|4.99|3.24|4.97|3.22|0
1727762700000|2024-10-01 06:05:00|4.98|3.23|4.98|3.23|4.98|3.23|4.97|3.22|0
1727763000000|2024-10-01 06:10:00|4.97|3.22|4.96|3.21|4.98|3.23|4.96|3.21|0
1727763300000|2024-10-01 06:15:00|4.95|3.2|4.95|3.2|4.96|3.21|4.95|3.2|0
1727763600000|2024-10-01 06:20:00|4.96|3.21|4.96|3.21|4.96|3.21|4.95|3.2|0
1727763900000|2024-10-01 06:25:00|4.95|3.2|4.95|3.2|4.96|3.21|4.95|3.2|0
1727764200000|2024-10-01 06:30:00|4.94|3.19|4.93|3.18|4.95|3.2|4.93|3.18|0
1727764500000|2024-10-01 06:35:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1727764800000|2024-10-01 06:40:00|4.92|3.17|4.94|3.19|4.94|3.19|4.92|3.17|0
1727765100000|2024-10-01 06:45:00|4.93|3.18|4.92|3.17|4.94|3.19|4.92|3.17|0
1727765400000|2024-10-01 06:50:00|4.93|3.18|4.94|3.19|4.94|3.19|4.92|3.17|0
1727765700000|2024-10-01 06:55:00|4.95|3.2|4.94|3.19|4.96|3.21|4.94|3.19|0
1727766000000|2024-10-01 07:00:00|4.95|3.2|4.94|3.19|4.98|3.23|4.94|3.19|0
1727766300000|2024-10-01 07:05:00|4.95|3.2|5.01|3.26|5.01|3.26|4.95|3.2|0
1727766600000|2024-10-01 07:10:00|5.02|3.27|5.04|3.29|5.05|3.3|5.01|3.26|0
1727766900000|2024-10-01 07:15:00|5.05|3.3|5.06|3.31|5.06|3.31|5.03|3.28|0
1727767200000|2024-10-01 07:20:00|5.05|3.3|5.09|3.34|5.13|3.38|5.05|3.3|0
1727767500000|2024-10-01 07:25:00|5.08|3.33|5.07|3.32|5.08|3.33|5.05|3.3|0
1727767800000|2024-10-01 07:30:00|5.06|3.31|5.06|3.31|5.08|3.33|5.04|3.29|0
1727768100000|2024-10-01 07:35:00|5.05|3.3|5.03|3.28|5.06|3.31|5.03|3.28|0
1727768400000|2024-10-01 07:40:00|5.04|3.29|5.02|3.27|5.04|3.29|5.02|3.27|0
1727768700000|2024-10-01 07:45:00|5.03|3.28|5.03|3.28|5.03|3.28|5.01|3.26|0
1727769000000|2024-10-01 07:50:00|5.02|3.27|5.01|3.26|5.02|3.27|5.01|3.26|0
1727769300000|2024-10-01 07:55:00|5.02|3.27|5.01|3.26|5.02|3.27|5.01|3.26|0
1727769600000|2024-10-01 08:00:00|5|3.25|5.03|3.28|5.04|3.29|5|3.25|0
1727769900000|2024-10-01 08:05:00|5.04|3.29|5.04|3.29|5.05|3.3|5.03|3.28|0
1727770200000|2024-10-01 08:10:00|5.05|3.3|5.06|3.31|5.07|3.32|5.04|3.29|0
1727770500000|2024-10-01 08:15:00|5.07|3.32|5.05|3.3|5.07|3.32|5.04|3.29|0
1727770800000|2024-10-01 08:20:00|5.04|3.29|5.07|3.32|5.07|3.32|5.04|3.29|0
1727771100000|2024-10-01 08:25:00|5.06|3.31|5.05|3.3|5.06|3.31|5.04|3.29|0
1727771400000|2024-10-01 08:30:00|5.04|3.29|5.03|3.28|5.04|3.29|5.02|3.27|0
1727771700000|2024-10-01 08:35:00|5.02|3.27|5.05|3.3|5.05|3.3|5.01|3.26|0
1727772000000|2024-10-01 08:40:00|5.04|3.29|5.02|3.27|5.04|3.29|5.02|3.27|0
1727772300000|2024-10-01 08:45:00|5.03|3.28|5.03|3.28|5.04|3.29|5.02|3.27|0
1727772600000|2024-10-01 08:50:00|5.04|3.29|5.05|3.3|5.06|3.31|5.03|3.28|0
1727772900000|2024-10-01 08:55:00|5.06|3.31|5.05|3.3|5.06|3.31|5.04|3.29|0
1727773200000|2024-10-01 09:00:00|5.04|3.29|5.04|3.29|5.06|3.31|5.04|3.29|0
1727773500000|2024-10-01 09:05:00|5.05|3.3|5.06|3.31|5.06|3.31|5.04|3.29|0
1727773800000|2024-10-01 09:10:00|5.07|3.32|5.07|3.32|5.07|3.32|5.05|3.3|0
1727774100000|2024-10-01 09:15:00|5.06|3.31|5.07|3.32|5.07|3.32|5.05|3.3|0
1727774400000|2024-10-01 09:20:00|5.06|3.31|5.07|3.32|5.08|3.33|5.06|3.31|0
1727774700000|2024-10-01 09:25:00|5.06|3.31|5.04|3.29|5.07|3.32|5.03|3.28|0
1727775000000|2024-10-01 09:30:00|5.03|3.28|5.03|3.28|5.04|3.29|5.03|3.28|0
1727775300000|2024-10-01 09:35:00|5.04|3.29|5.04|3.29|5.04|3.29|5.03|3.28|0
1727775600000|2024-10-01 09:40:00|5.05|3.3|5.04|3.29|5.05|3.3|5.04|3.29|0
1727775900000|2024-10-01 09:45:00|5.03|3.28|5.04|3.29|5.05|3.3|5.03|3.28|0
1727776200000|2024-10-01 09:50:00|5.03|3.28|5.03|3.28|5.04|3.29|5.02|3.27|0
1727776500000|2024-10-01 09:55:00|5.02|3.27|5.03|3.28|5.03|3.28|5.02|3.27|0
1727776800000|2024-10-01 10:00:00|5.02|3.27|5.03|3.28|5.04|3.29|5.02|3.27|0
1727777100000|2024-10-01 10:05:00|5.02|3.27|5.03|3.28|5.03|3.28|5.02|3.27|0
1727777400000|2024-10-01 10:10:00|5.02|3.27|5.01|3.26|5.02|3.27|5.01|3.26|0
1727777700000|2024-10-01 10:15:00|5|3.25|5.01|3.26|5.01|3.26|5|3.25|0
1727778000000|2024-10-01 10:20:00|5|3.25|5|3.25|5|3.25|4.99|3.24|0
1727778300000|2024-10-01 10:25:00|4.99|3.24|4.58|2.83|5|3.25|4.58|2.83|0
1727778600000|2024-10-01 10:30:00|4.59|2.84|4.59|2.84|4.59|2.84|4.58|2.83|0
1727778900000|2024-10-01 10:35:00|4.58|2.83|4.57|2.82|4.59|2.84|4.57|2.82|0
1727779200000|2024-10-01 10:40:00|4.58|2.83|4.57|2.82|4.58|2.83|4.57|2.82|0
1727779500000|2024-10-01 10:45:00|4.58|2.83|4.57|2.82|4.58|2.83|4.57|2.82|0
1727779800000|2024-10-01 10:50:00|4.58|2.83|4.56|2.81|4.58|2.83|4.56|2.81|0
1727780100000|2024-10-01 10:55:00|4.57|2.82|4.55|2.8|4.57|2.82|4.54|2.79|0
1727780400000|2024-10-01 11:00:00|4.54|2.79|4.53|2.78|4.54|2.79|4.53|2.78|0
1727780700000|2024-10-01 11:05:00|4.52|2.77|4.53|2.78|4.54|2.79|4.52|2.77|0
1727781000000|2024-10-01 11:10:00|4.54|2.79|4.54|2.79|4.54|2.79|4.53|2.78|0
1727781300000|2024-10-01 11:15:00|4.53|2.78|4.55|2.8|4.56|2.81|4.53|2.78|0
1727781600000|2024-10-01 11:20:00|4.56|2.81|4.58|2.83|4.58|2.83|4.55|2.8|0
1727781900000|2024-10-01 11:25:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1727782200000|2024-10-01 11:30:00|4.58|2.83|4.6|2.85|4.6|2.85|4.58|2.83|0
1727782500000|2024-10-01 11:35:00|4.59|2.84|4.61|2.86|4.61|2.86|4.59|2.84|0
1727782800000|2024-10-01 11:40:00|4.6|2.85|4.61|2.86|4.61|2.86|4.6|2.85|0
1727783100000|2024-10-01 11:45:00|4.6|2.85|4.6|2.85|4.61|2.86|4.6|2.85|0
1727783400000|2024-10-01 11:50:00|4.59|2.84|4.59|2.84|4.6|2.85|4.58|2.83|0
1727783700000|2024-10-01 11:55:00|4.6|2.85|4.59|2.84|4.6|2.85|4.58|2.83|0
1727784000000|2024-10-01 12:00:00|4.58|2.83|4.57|2.82|4.58|2.83|4.57|2.82|0
1727784300000|2024-10-01 12:05:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1727784600000|2024-10-01 12:10:00|4.57|2.82|4.58|2.83|4.59|2.84|4.57|2.82|0
1727784900000|2024-10-01 12:15:00|4.59|2.84|4.59|2.84|4.61|2.86|4.59|2.84|0
1727785200000|2024-10-01 12:20:00|4.58|2.83|4.58|2.83|4.58|2.83|4.58|2.83|0
1727785500000|2024-10-01 12:25:00|4.57|2.82|4.77|3.02|4.77|3.02|4.57|2.82|0
1727785800000|2024-10-01 12:30:00|4.78|3.03|4.79|3.04|4.79|3.04|4.77|3.02|0
1727786100000|2024-10-01 12:35:00|4.78|3.03|4.78|3.03|4.79|3.04|4.77|3.02|0
1727786400000|2024-10-01 12:40:00|4.79|3.04|4.77|3.02|4.79|3.04|4.76|3.01|0
1727786700000|2024-10-01 12:45:00|4.78|3.03|4.77|3.02|4.78|3.03|4.77|3.02|0
1727787000000|2024-10-01 12:50:00|4.76|3.01|4.76|3.01|4.77|3.02|4.76|3.01|0
1727787300000|2024-10-01 12:55:00|4.77|3.02|4.76|3.01|4.77|3.02|4.76|3.01|0
1727787600000|2024-10-01 13:00:00|4.77|3.02|4.75|3|4.77|3.02|4.75|3|0
1727787900000|2024-10-01 13:05:00|4.76|3.01|4.75|3|4.76|3.01|4.74|2.99|0
1727788200000|2024-10-01 13:10:00|4.74|2.99|4.75|3|4.76|3.01|4.74|2.99|0
1727788500000|2024-10-01 13:15:00|4.76|3.01|4.79|3.04|4.79|3.04|4.76|3.01|0
1727788800000|2024-10-01 13:20:00|4.8|3.05|4.78|3.03|4.8|3.05|4.78|3.03|0
1727789100000|2024-10-01 13:25:00|4.79|3.04|4.78|3.03|4.79|3.04|4.77|3.02|0
1727789400000|2024-10-01 13:30:00|4.77|3.02|4.95|3.2|5.01|3.26|4.77|3.02|0
1727789700000|2024-10-01 13:35:00|4.97|3.22|5.38|3.59|5.46|3.64|4.95|3.2|0
1727790000000|2024-10-01 13:40:00|5.4|3.6|5.55|3.7|5.57|3.71|5.39|3.59|0
1727790300000|2024-10-01 13:45:00|5.56|3.71|5.67|3.78|5.7|3.8|5.56|3.71|0
1727790600000|2024-10-01 13:50:00|5.69|3.79|5.6|3.74|5.72|3.81|5.33|3.56|0
1727790900000|2024-10-01 13:55:00|5.62|3.75|5.44|3.63|5.68|3.79|5.3|3.54|0
1727791200000|2024-10-01 14:00:00|5.52|3.68|5.66|3.77|5.71|3.81|5.35|3.57|0
1727791500000|2024-10-01 14:05:00|5.68|3.79|5.96|3.97|5.96|3.97|5.56|3.7|0
1727791800000|2024-10-01 14:10:00|5.97|3.98|7.01|4.21|7.02|4.55|5.94|3.96|0
1727792100000|2024-10-01 14:15:00|7.03|4.22|6.86|4.12|7.03|4.22|6.75|4.05|0
1727792400000|2024-10-01 14:20:00|6.87|4.11|6.51|3.91|6.87|4.11|6.49|3.89|0
1727792700000|2024-10-01 14:25:00|6.5|3.9|6.57|3.94|6.71|4.03|6.39|3.83|0
1727793000000|2024-10-01 14:30:00|6.56|3.93|6.63|3.98|6.74|4.04|6.56|3.93|0
1727793300000|2024-10-01 14:35:00|6.65|3.99|6.31|3.78|6.66|4|6.28|3.77|0
1727793600000|2024-10-01 14:40:00|6.32|3.79|6.25|3.75|6.33|3.8|6.08|3.65|0
1727793900000|2024-10-01 14:45:00|6.26|3.76|6.35|3.81|6.38|3.83|6.15|3.69|0
1727794200000|2024-10-01 14:50:00|6.34|3.82|6.48|3.89|6.49|3.89|6.27|3.76|0
1727794500000|2024-10-01 14:55:00|6.47|3.88|6.46|3.88|6.53|3.92|6.4|3.84|0
1727794800000|2024-10-01 15:00:00|6.47|3.89|6.45|3.87|6.49|3.9|6.41|3.85|0
1727795100000|2024-10-01 15:05:00|6.47|3.88|6.75|4.05|6.75|4.05|6.43|3.86|0
1727795400000|2024-10-01 15:10:00|6.74|4.04|6.71|4.02|6.76|4.06|6.52|3.91|0
1727795700000|2024-10-01 15:15:00|6.7|4.01|6.65|3.99|6.73|4.04|6.65|3.99|0
1727796000000|2024-10-01 15:20:00|6.66|4|6.63|3.98|6.67|4|6.56|3.94|0
1727796300000|2024-10-01 15:25:00|6.62|3.97|6.33|3.8|6.62|3.97|6.31|3.79|0
1727796600000|2024-10-01 15:30:00|6.34|3.81|6.41|3.84|6.74|4.05|6.3|3.78|0
1727796900000|2024-10-01 15:35:00|6.4|3.85|6.34|3.81|6.48|3.89|6.34|3.81|0
1727797200000|2024-10-01 15:40:00|6.33|3.8|6.31|3.79|6.35|3.81|6.24|3.75|0
1727797500000|2024-10-01 15:45:00|6.32|3.78|6.35|3.81|6.4|3.84|6.32|3.78|0
1727797800000|2024-10-01 15:50:00|6.34|3.8|6.33|3.8|6.34|3.81|6.3|3.78|0
1727798100000|2024-10-01 15:55:00|6.32|3.79|6.4|3.84|6.44|3.86|6.3|3.78|0
1727798400000|2024-10-01 16:00:00|6.41|3.85|6.3|3.78|6.44|3.86|6.28|3.77|0
1727798700000|2024-10-01 16:05:00|6.29|3.77|6.11|3.67|6.3|3.78|6.1|3.66|0
1727799000000|2024-10-01 16:10:00|6.1|3.66|6.16|3.69|6.19|3.71|6.04|3.62|0
1727799300000|2024-10-01 16:15:00|6.15|3.7|6.15|3.69|6.16|3.7|6.1|3.66|0
1727799600000|2024-10-01 16:20:00|6.14|3.68|6.16|3.7|6.29|3.77|6.11|3.66|0
1727799900000|2024-10-01 16:25:00|6.17|3.72|6.16|3.7|6.3|3.78|6.14|3.68|0
1727800200000|2024-10-01 16:30:00|6.17|3.69|6.3|3.78|6.46|3.88|6.14|3.69|0
1727800500000|2024-10-01 16:35:00|6.33|3.8|6.39|3.84|6.41|3.84|6.26|3.75|0
1727800800000|2024-10-01 16:40:00|6.4|3.83|6.64|3.99|6.64|3.99|6.35|3.81|0
1727801100000|2024-10-01 16:45:00|6.65|3.98|6.72|4.03|6.82|4.09|6.62|3.97|0
1727801400000|2024-10-01 16:50:00|6.71|4.02|6.53|3.92|6.71|4.02|6.47|3.88|0
1727801700000|2024-10-01 16:55:00|6.51|3.91|6.53|3.92|6.72|4.03|6.45|3.87|0
1727802000000|2024-10-01 17:00:00|6.42|3.85|6.46|3.88|6.56|3.93|6.42|3.85|0
1727802300000|2024-10-01 17:05:00|6.44|3.87|6.8|4.08|6.84|4.1|6.44|3.87|0
1727802600000|2024-10-01 17:10:00|6.78|4.07|6.85|4.11|6.85|4.11|6.75|4.05|0
1727802900000|2024-10-01 17:15:00|6.86|4.12|6.82|4.09|6.88|4.13|6.76|4.06|0
1727803200000|2024-10-01 17:20:00|6.81|4.08|6.81|4.09|6.83|4.1|6.74|4.05|0
1727803500000|2024-10-01 17:25:00|6.82|4.08|6.73|4.04|6.85|4.11|6.62|3.97|0
1727803800000|2024-10-01 17:30:00|6.74|4.05|6.34|3.8|6.81|4.09|6.32|3.79|0
1727804100000|2024-10-01 17:35:00|6.36|3.82|6.41|3.84|6.45|3.87|6.36|3.82|0
1727804400000|2024-10-01 17:40:00|6.42|3.85|6.23|3.74|6.52|3.91|6.22|3.73|0
1727804700000|2024-10-01 17:45:00|6.22|3.73|6.25|3.75|6.26|3.76|6.19|3.72|0
1727805000000|2024-10-01 17:50:00|6.26|3.74|6.18|3.71|6.26|3.75|6.18|3.71|0
1727805300000|2024-10-01 17:55:00|6.16|3.7|6.08|3.65|6.33|3.8|6.08|3.65|0
1727805600000|2024-10-01 18:00:00|6.09|3.64|6.07|3.64|6.24|3.75|5.99|3.6|0
1727805900000|2024-10-01 18:05:00|6.06|3.63|6.05|3.63|6.09|3.65|6.03|3.62|0
1727806200000|2024-10-01 18:10:00|6.06|3.64|5.96|3.58|6.07|3.64|5.96|3.57|0
1727806500000|2024-10-01 18:15:00|5.95|3.57|6.39|3.83|6.4|3.84|5.79|3.48|0
1727806800000|2024-10-01 18:20:00|6.38|3.82|6.39|3.83|6.42|3.85|6.34|3.81|0
1727807100000|2024-10-01 18:25:00|6.38|3.84|6.45|3.87|6.51|3.9|6.35|3.81|0
1727807400000|2024-10-01 18:30:00|6.46|3.88|6.44|3.86|6.47|3.88|6.39|3.83|0
1727807700000|2024-10-01 18:35:00|6.43|3.85|6.04|4.29|6.48|4.34|5.99|3.85|0
1727808000000|2024-10-01 18:40:00|6.1|4.35|6.11|4.36|6.13|4.38|6.08|4.33|0
1727808300000|2024-10-01 18:45:00|6.1|4.35|6.12|4.37|6.14|4.39|6.09|4.34|0
1727808600000|2024-10-01 18:50:00|6.11|4.36|6.14|4.39|6.17|4.42|6.08|4.33|0
1727808900000|2024-10-01 18:55:00|6.13|4.38|6.06|4.31|6.14|4.39|6.06|4.31|0
1727809200000|2024-10-01 19:00:00|6.07|4.32|6.09|4.34|6.1|4.35|6.06|4.31|0
1727809500000|2024-10-01 19:05:00|6.1|4.35|6.07|4.32|6.12|4.37|6.05|4.3|0
1727809800000|2024-10-01 19:10:00|6.08|4.33|6.12|4.37|6.14|4.39|6.07|4.32|0
1727810100000|2024-10-01 19:15:00|6.13|4.38|6.12|4.37|6.16|4.41|6.11|4.36|0
1727810400000|2024-10-01 19:20:00|6.13|4.38|6.09|4.34|6.13|4.38|6.06|4.31|0
1727810700000|2024-10-01 19:25:00|6.08|4.33|6.08|4.33|6.09|4.34|6.05|4.3|0
1727811000000|2024-10-01 19:30:00|6.09|4.34|6.19|4.44|6.19|4.44|6.08|4.33|0
1727811300000|2024-10-01 19:35:00|6.18|4.43|6.21|4.46|6.27|4.52|6.03|4.28|0
1727811600000|2024-10-01 19:40:00|6.19|4.44|6.22|4.47|6.23|4.48|6.16|4.41|0
1727811900000|2024-10-01 19:45:00|6.23|4.48|6.26|4.51|6.26|4.51|6.22|4.47|0
1727812200000|2024-10-01 19:50:00|6.24|4.49|6.35|4.6|6.36|4.61|6.24|4.49|0
1727812500000|2024-10-01 19:55:00|6.36|4.61|6.45|4.7|6.47|4.72|6.29|4.54|0
1727812800000|2024-10-01 20:00:00|6.43|4.68|6.4|4.65|6.44|4.69|6.36|4.61|0
1727813100000|2024-10-01 20:05:00|6.39|4.64|6.42|4.67|6.44|4.69|6.39|4.64|0
1727813400000|2024-10-01 20:10:00|6.41|4.66|6.43|4.68|6.44|4.69|6.41|4.66|0
1727813700000|2024-10-01 20:15:00|6.56|4.56|6.55|4.55|6.56|4.56|6.55|4.55|0
1727814000000|2024-10-01 20:20:00|6.56|4.56|6.57|4.57|6.58|4.58|6.56|4.56|0
1727814300000|2024-10-01 20:25:00|6.58|4.58|6.56|4.56|6.58|4.58|6.56|4.56|0
1727814600000|2024-10-01 20:30:00|6.57|4.57|6.57|4.57|6.57|4.57|6.56|4.56|0
1727814900000|2024-10-01 20:35:00|6.58|4.58|6.57|4.57|6.58|4.58|6.56|4.56|0
1727815200000|2024-10-01 20:40:00|6.59|4.59|6.59|4.59|6.6|4.6|6.58|4.58|0
1727815500000|2024-10-01 20:45:00|6.6|4.6|6.59|4.59|6.6|4.6|6.59|4.59|0
1727815800000|2024-10-01 20:50:00|6.6|4.6|6.59|4.59|6.6|4.6|6.58|4.58|0
1727816100000|2024-10-01 20:55:00|6.58|4.58|6.59|4.59|6.59|4.59|6.57|4.57|0
1727816400000|2024-10-01 21:00:00|6.58|4.58|6.59|4.59|6.59|4.59|6.58|4.58|0
1727816700000|2024-10-01 21:05:00|6.58|4.58|6.58|4.58|6.59|4.59|6.57|4.57|0
1727817000000|2024-10-01 21:10:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1727817300000|2024-10-01 21:15:00|6.58|4.58|6.58|4.58|6.58|4.58|6.57|4.57|0
1727817600000|2024-10-01 21:20:00|6.57|4.57|6.57|4.57|6.57|4.57|6.57|4.57|0
1727819400000|2024-10-01 21:50:00|6.58|4.58|6.57|4.57|6.58|4.58|6.57|4.57|0
1727819700000|2024-10-01 21:55:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1727820000000|2024-10-01 22:00:00|6.55|4.55|6.65|4.65|6.66|4.66|6.51|4.51|0
1727820300000|2024-10-01 22:05:00|6.66|4.66|6.65|4.65|6.68|4.68|6.65|4.65|0
1727820600000|2024-10-01 22:10:00|6.66|4.66|6.68|4.68|6.71|4.71|6.64|4.64|0
1727820900000|2024-10-01 22:15:00|6.69|4.69|6.64|4.64|6.69|4.69|6.64|4.64|0
1727821200000|2024-10-01 22:20:00|6.65|4.65|6.66|4.66|6.67|4.67|6.64|4.64|0
1727821500000|2024-10-01 22:25:00|6.65|4.65|6.68|4.68|6.68|4.68|6.64|4.64|0
1727821800000|2024-10-01 22:30:00|6.69|4.69|6.65|4.65|6.7|4.7|6.65|4.65|0
1727822100000|2024-10-01 22:35:00|6.64|4.64|6.62|4.62|6.64|4.64|6.62|4.62|0
1727822400000|2024-10-01 22:40:00|6.63|4.63|6.72|4.72|6.74|4.74|6.63|4.63|0
1727822700000|2024-10-01 22:45:00|6.71|4.71|6.71|4.71|6.72|4.72|6.68|4.68|0
1727823000000|2024-10-01 22:50:00|6.73|4.73|6.7|4.7|6.73|4.73|6.69|4.69|0
1727823300000|2024-10-01 22:55:00|6.69|4.69|6.7|4.7|6.71|4.71|6.67|4.67|0
1727823600000|2024-10-01 23:00:00|6.69|4.69|6.68|4.68|6.7|4.7|6.67|4.67|0
1727823900000|2024-10-01 23:05:00|6.69|4.69|6.68|4.68|6.7|4.7|6.66|4.66|0
1727824200000|2024-10-01 23:10:00|6.67|4.67|6.65|4.65|6.67|4.67|6.65|4.65|0
1727824500000|2024-10-01 23:15:00|6.64|4.64|6.68|4.68|6.68|4.68|6.64|4.64|0
1727824800000|2024-10-01 23:20:00|6.69|4.69|6.72|4.72|6.72|4.72|6.69|4.69|0
1727825100000|2024-10-01 23:25:00|6.71|4.71|6.73|4.73|6.77|4.77|6.71|4.71|0
1727825400000|2024-10-01 23:30:00|6.74|4.74|6.7|4.7|6.74|4.74|6.69|4.69|0
1727825700000|2024-10-01 23:35:00|6.71|4.71|6.68|4.68|6.72|4.72|6.67|4.67|0
1727826000000|2024-10-01 23:40:00|6.69|4.69|6.67|4.67|6.69|4.69|6.66|4.66|0
1727826300000|2024-10-01 23:45:00|6.68|4.68|6.62|4.62|6.68|4.68|6.61|4.61|0
1727826600000|2024-10-01 23:50:00|6.63|4.63|6.66|4.66|6.67|4.67|6.62|4.62|0
1727826900000|2024-10-01 23:55:00|6.65|4.65|6.65|4.65|6.66|4.66|6.65|4.65|0
1727827200000|2024-10-02 00:00:00|6.64|4.64|6.6|4.6|6.66|4.66|6.59|4.59|0
1727827500000|2024-10-02 00:05:00|6.59|4.59|6.6|4.6|6.63|4.63|6.59|4.59|0
1727827800000|2024-10-02 00:10:00|6.61|4.61|6.57|4.57|6.61|4.61|6.57|4.57|0
1727828100000|2024-10-02 00:15:00|6.58|4.58|6.62|4.62|6.63|4.63|6.57|4.57|0
1727828400000|2024-10-02 00:20:00|6.63|4.63|6.63|4.63|6.65|4.65|6.61|4.61|0
1727828700000|2024-10-02 00:25:00|6.62|4.62|6.64|4.64|6.66|4.66|6.62|4.62|0
1727829000000|2024-10-02 00:30:00|6.52|4.77|6.45|4.7|6.52|4.77|6.26|4.51|0
1727829300000|2024-10-02 00:35:00|6.46|4.71|6.43|4.68|6.46|4.71|6.42|4.67|0
1727829600000|2024-10-02 00:40:00|6.42|4.67|6.38|4.63|6.43|4.68|6.37|4.62|0
1727829900000|2024-10-02 00:45:00|6.39|4.64|6.39|4.64|6.4|4.65|6.38|4.63|0
1727830200000|2024-10-02 00:50:00|6.4|4.65|6.44|4.69|6.46|4.71|6.39|4.64|0
1727830500000|2024-10-02 00:55:00|6.45|4.7|6.42|4.67|6.45|4.7|6.41|4.66|0
1727830800000|2024-10-02 01:00:00|6.41|4.66|6.4|4.65|6.43|4.68|6.4|4.65|0
1727831100000|2024-10-02 01:05:00|6.41|4.66|6.41|4.66|6.42|4.67|6.41|4.66|0
1727831400000|2024-10-02 01:10:00|6.42|4.67|6.41|4.66|6.42|4.67|6.41|4.66|0
1727831700000|2024-10-02 01:15:00|6.42|4.67|6.41|4.66|6.43|4.68|6.39|4.64|0
1727832000000|2024-10-02 01:20:00|6.4|4.65|6.4|4.65|6.41|4.66|6.38|4.63|0
1727832300000|2024-10-02 01:25:00|6.39|4.64|6.38|4.63|6.4|4.65|6.37|4.62|0
1727832600000|2024-10-02 01:30:00|6.37|4.62|6.32|4.57|6.38|4.63|6.32|4.57|0
1727832900000|2024-10-02 01:35:00|6.33|4.58|6.34|4.59|6.35|4.6|6.32|4.57|0
1727833200000|2024-10-02 01:40:00|6.35|4.6|6.37|4.62|6.37|4.62|6.34|4.59|0
1727833500000|2024-10-02 01:45:00|6.36|4.61|6.34|4.59|6.37|4.62|6.34|4.59|0
1727833800000|2024-10-02 01:50:00|6.35|4.6|6.33|4.58|6.35|4.6|6.32|4.57|0
1727834100000|2024-10-02 01:55:00|6.34|4.59|6.34|4.59|6.36|4.61|6.34|4.59|0
1727834400000|2024-10-02 02:00:00|6.33|4.58|6.32|4.57|6.34|4.59|6.31|4.56|0
1727834700000|2024-10-02 02:05:00|6.31|4.56|6.35|4.6|6.5|4.75|6.31|4.56|0
1727835000000|2024-10-02 02:10:00|6.36|4.61|6.36|4.61|6.37|4.62|6.35|4.6|0
1727835300000|2024-10-02 02:15:00|6.37|4.62|6.38|4.63|6.38|4.63|6.36|4.61|0
1727835600000|2024-10-02 02:20:00|6.39|4.64|6.39|4.64|6.41|4.66|6.39|4.64|0
1727835900000|2024-10-02 02:25:00|6.4|4.65|6.38|4.63|6.4|4.65|6.38|4.63|0
1727836200000|2024-10-02 02:30:00|6.39|4.64|6.4|4.65|6.41|4.66|6.38|4.63|0
1727836500000|2024-10-02 02:35:00|6.41|4.66|6.43|4.68|6.43|4.68|6.4|4.65|0
1727836800000|2024-10-02 02:40:00|6.44|4.69|6.43|4.68|6.44|4.69|6.42|4.67|0
1727837100000|2024-10-02 02:45:00|6.42|4.67|6.41|4.66|6.42|4.67|6.41|4.66|0
1727837400000|2024-10-02 02:50:00|6.4|4.65|6.41|4.66|6.42|4.67|6.39|4.64|0
1727837700000|2024-10-02 02:55:00|6.4|4.65|6.41|4.66|6.42|4.67|6.39|4.64|0
1727838000000|2024-10-02 03:00:00|6.42|4.67|6.42|4.67|6.42|4.67|6.41|4.66|0
1727838300000|2024-10-02 03:05:00|6.41|4.66|6.44|4.69|6.46|4.71|6.41|4.66|0
1727838600000|2024-10-02 03:10:00|6.45|4.7|6.44|4.69|6.47|4.72|6.44|4.69|0
1727838900000|2024-10-02 03:15:00|6.45|4.7|6.44|4.69|6.46|4.71|6.44|4.69|0
1727839200000|2024-10-02 03:20:00|6.45|4.7|6.47|4.72|6.47|4.72|6.44|4.69|0
1727839500000|2024-10-02 03:25:00|6.46|4.71|6.42|4.67|6.47|4.72|6.41|4.66|0
1727839800000|2024-10-02 03:30:00|6.43|4.68|6.39|4.64|6.43|4.68|6.39|4.64|0
1727840100000|2024-10-02 03:35:00|6.4|4.65|6.36|4.61|6.4|4.65|6.36|4.61|0
1727840400000|2024-10-02 03:40:00|6.37|4.62|6.37|4.62|6.38|4.63|6.36|4.61|0
1727840700000|2024-10-02 03:45:00|6.38|4.63|6.39|4.64|6.39|4.64|6.38|4.63|0
1727841000000|2024-10-02 03:50:00|6.38|4.63|6.37|4.62|6.39|4.64|6.36|4.61|0
1727841300000|2024-10-02 03:55:00|6.36|4.61|6.37|4.62|6.37|4.62|6.36|4.61|0
1727841600000|2024-10-02 04:00:00|6.36|4.61|6.38|4.63|6.38|4.63|6.36|4.61|0
1727841900000|2024-10-02 04:05:00|6.37|4.62|6.38|4.63|6.38|4.63|6.37|4.62|0
1727842200000|2024-10-02 04:10:00|6.39|4.64|6.38|4.63|6.39|4.64|6.38|4.63|0
1727842500000|2024-10-02 04:15:00|6.39|4.64|6.38|4.63|6.39|4.64|6.38|4.63|0
1727842800000|2024-10-02 04:20:00|6.37|4.62|6.4|4.65|6.4|4.65|6.37|4.62|0
1727843100000|2024-10-02 04:25:00|6.39|4.64|6.42|4.67|6.42|4.67|6.39|4.64|0
1727843400000|2024-10-02 04:30:00|6.43|4.68|6.47|4.72|6.49|4.74|6.43|4.68|0
1727843700000|2024-10-02 04:35:00|6.48|4.73|6.48|4.73|6.51|4.76|6.48|4.73|0
1727844000000|2024-10-02 04:40:00|6.49|4.74|6.46|4.71|6.49|4.74|6.46|4.71|0
1727844300000|2024-10-02 04:45:00|6.47|4.72|5.9|4.15|6.51|4.76|5.9|4.15|0
1727844600000|2024-10-02 04:50:00|5.91|4.16|5.92|4.17|5.92|4.17|5.89|4.14|0
1727844900000|2024-10-02 04:55:00|5.93|4.18|5.93|4.18|5.96|4.21|5.92|4.17|0
1727845200000|2024-10-02 05:00:00|5.94|4.19|5.91|4.16|5.94|4.19|5.9|4.15|0
1727845500000|2024-10-02 05:05:00|5.9|4.15|5.92|4.17|5.93|4.18|5.9|4.15|0
1727845800000|2024-10-02 05:10:00|5.91|4.16|5.94|4.19|5.94|4.19|5.91|4.16|0
1727846100000|2024-10-02 05:15:00|5.93|4.18|5.93|4.18|5.95|4.2|5.92|4.17|0
1727846400000|2024-10-02 05:20:00|5.94|4.19|5.97|4.22|5.98|4.23|5.93|4.18|0
1727846700000|2024-10-02 05:25:00|5.98|4.23|5.98|4.23|6.02|4.27|5.97|4.22|0
1727847000000|2024-10-02 05:30:00|5.99|4.24|6.01|4.26|6.02|4.27|5.98|4.23|0
1727847300000|2024-10-02 05:35:00|6|4.25|5.99|4.24|6.02|4.27|5.98|4.23|0
1727847600000|2024-10-02 05:40:00|5.98|4.23|5.98|4.23|6|4.25|5.98|4.23|0
1727847900000|2024-10-02 05:45:00|5.97|4.22|6.01|4.26|6.02|4.27|5.97|4.22|0
1727848200000|2024-10-02 05:50:00|6|4.25|6.05|4.3|6.05|4.3|6|4.25|0
1727848500000|2024-10-02 05:55:00|6.04|4.29|5.95|4.2|6.04|4.29|5.94|4.19|0
1727848800000|2024-10-02 06:00:00|5.94|4.19|5.97|4.22|5.98|4.23|5.93|4.18|0
1727849100000|2024-10-02 06:05:00|5.96|4.21|6|4.25|6.02|4.27|5.96|4.21|0
1727849400000|2024-10-02 06:10:00|6.01|4.26|5.97|4.22|6.02|4.27|5.97|4.22|0
1727849700000|2024-10-02 06:15:00|5.98|4.23|6|4.25|6|4.25|5.97|4.22|0
1727850000000|2024-10-02 06:20:00|6.01|4.26|6.02|4.27|6.02|4.27|6|4.25|0
1727850300000|2024-10-02 06:25:00|6.01|4.26|5.97|4.22|6.01|4.26|5.97|4.22|0
1727850600000|2024-10-02 06:30:00|5.98|4.23|6.06|4.31|6.12|4.37|5.98|4.23|0
1727850900000|2024-10-02 06:35:00|6.05|4.3|6|4.25|6.05|4.3|6|4.25|0
1727851200000|2024-10-02 06:40:00|6.01|4.26|6.02|4.27|6.02|4.27|6|4.25|0
1727851500000|2024-10-02 06:45:00|6.01|4.26|6.09|4.34|6.09|4.34|6.01|4.26|0
1727851800000|2024-10-02 06:50:00|6.08|4.33|6.04|4.29|6.08|4.33|6.03|4.28|0
1727852100000|2024-10-02 06:55:00|6.03|4.28|6.04|4.29|6.04|4.29|6.01|4.26|0
1727852400000|2024-10-02 07:00:00|6.03|4.28|5.99|4.24|6.03|4.28|5.98|4.23|0
1727852700000|2024-10-02 07:05:00|6|4.25|6|4.25|6.04|4.29|5.99|4.24|0
1727853000000|2024-10-02 07:10:00|6.01|4.26|6.02|4.27|6.08|4.33|6|4.25|0
1727853300000|2024-10-02 07:15:00|6.03|4.28|6.01|4.26|6.05|4.3|5.99|4.24|0
1727853600000|2024-10-02 07:20:00|6.02|4.27|6.05|4.3|6.08|4.33|6.02|4.27|0
1727853900000|2024-10-02 07:25:00|6.06|4.31|6|4.25|6.06|4.31|5.98|4.23|0
1727854200000|2024-10-02 07:30:00|5.99|4.24|5.99|4.24|5.99|4.24|5.95|4.2|0
1727854500000|2024-10-02 07:35:00|5.98|4.23|5.88|4.13|5.98|4.23|5.87|4.12|0
1727854800000|2024-10-02 07:40:00|5.87|4.12|5.85|4.1|5.89|4.14|5.84|4.09|0
1727855100000|2024-10-02 07:45:00|5.84|4.09|5.84|4.09|5.85|4.1|5.82|4.07|0
1727855400000|2024-10-02 07:50:00|5.85|4.1|5.85|4.1|5.86|4.11|5.84|4.09|0
1727855700000|2024-10-02 07:55:00|5.84|4.09|5.87|4.12|5.87|4.12|5.84|4.09|0
1727856000000|2024-10-02 08:00:00|5.88|4.13|5.86|4.11|5.92|4.17|5.86|4.11|0
1727856300000|2024-10-02 08:05:00|5.87|4.12|5.87|4.12|5.87|4.12|5.85|4.1|0
1727856600000|2024-10-02 08:10:00|5.86|4.11|5.88|4.13|5.88|4.13|5.85|4.1|0
1727856900000|2024-10-02 08:15:00|5.87|4.12|5.88|4.13|5.89|4.14|5.86|4.11|0
1727857200000|2024-10-02 08:20:00|5.87|4.12|5.85|4.1|5.88|4.13|5.84|4.09|0
1727857500000|2024-10-02 08:25:00|5.86|4.11|5.85|4.1|5.87|4.12|5.85|4.1|0
1727857800000|2024-10-02 08:30:00|5.84|4.09|5.83|4.08|5.84|4.09|5.82|4.07|0
1727858100000|2024-10-02 08:35:00|5.84|4.09|5.83|4.08|5.84|4.09|5.82|4.07|0
1727858400000|2024-10-02 08:40:00|5.84|4.09|5.86|4.11|5.88|4.13|5.84|4.09|0
1727858700000|2024-10-02 08:45:00|5.87|4.12|5.89|4.14|5.89|4.14|5.85|4.1|0
1727859000000|2024-10-02 08:50:00|5.88|4.13|5.85|4.1|5.88|4.13|5.85|4.1|0
1727859300000|2024-10-02 08:55:00|5.86|4.11|5.89|4.14|5.89|4.14|5.86|4.11|0
1727859600000|2024-10-02 09:00:00|5.88|4.13|5.92|4.17|5.93|4.18|5.88|4.13|0
1727859900000|2024-10-02 09:05:00|5.93|4.18|5.95|4.2|5.95|4.2|5.92|4.17|0
1727860200000|2024-10-02 09:10:00|5.94|4.19|5.94|4.19|5.95|4.2|5.93|4.18|0
1727860500000|2024-10-02 09:15:00|5.95|4.2|5.96|4.21|5.97|4.22|5.94|4.19|0
1727860800000|2024-10-02 09:20:00|5.95|4.2|5.98|4.23|5.99|4.24|5.95|4.2|0
1727861100000|2024-10-02 09:25:00|5.97|4.22|5.95|4.2|6|4.25|5.95|4.2|0
1727861400000|2024-10-02 09:30:00|5.94|4.19|5.94|4.19|5.94|4.19|5.92|4.17|0
1727861700000|2024-10-02 09:35:00|5.93|4.18|5.94|4.19|5.96|4.21|5.93|4.18|0
1727862000000|2024-10-02 09:40:00|5.95|4.2|5.96|4.21|5.96|4.21|5.94|4.19|0
1727862300000|2024-10-02 09:45:00|5.95|4.2|5.97|4.22|5.98|4.23|5.95|4.2|0
1727862600000|2024-10-02 09:50:00|5.98|4.23|5.99|4.24|6.02|4.27|5.98|4.23|0
1727862900000|2024-10-02 09:55:00|5.98|4.23|5.98|4.23|5.99|4.24|5.97|4.22|0
1727863200000|2024-10-02 10:00:00|5.99|4.24|6.03|4.28|6.03|4.28|5.99|4.24|0
1727863500000|2024-10-02 10:05:00|6.02|4.27|6.02|4.27|6.04|4.29|6.02|4.27|0
1727863800000|2024-10-02 10:10:00|6.01|4.26|5.97|4.22|6.05|4.3|5.8|4.05|0
1727864100000|2024-10-02 10:15:00|5.96|4.21|5.89|4.14|5.97|4.22|5.88|4.13|0
1727864400000|2024-10-02 10:20:00|5.87|4.12|5.89|4.14|5.9|4.15|5.87|4.12|0
1727864700000|2024-10-02 10:25:00|5.9|4.15|5.86|4.11|5.91|4.16|5.86|4.11|0
1727865000000|2024-10-02 10:30:00|5.85|4.1|6.03|4.28|6.04|4.29|5.79|4.04|0
1727865300000|2024-10-02 10:35:00|6.02|4.27|5.84|4.09|6.03|4.28|5.81|4.06|0
1727865600000|2024-10-02 10:40:00|5.85|4.1|5.85|4.1|5.86|4.11|5.84|4.09|0
1727865900000|2024-10-02 10:45:00|5.84|4.09|5.82|4.07|5.86|4.11|5.82|4.07|0
1727866200000|2024-10-02 10:50:00|5.81|4.06|5.82|4.07|5.82|4.07|5.79|4.04|0
1727866500000|2024-10-02 10:55:00|5.83|4.08|5.82|4.07|5.84|4.09|5.82|4.07|0
1727866800000|2024-10-02 11:00:00|5.81|4.06|5.84|4.09|5.85|4.1|5.81|4.06|0
1727867100000|2024-10-02 11:05:00|5.83|4.08|5.91|4.16|5.91|4.16|5.83|4.08|0
1727867400000|2024-10-02 11:10:00|5.9|4.15|5.84|4.09|5.9|4.15|5.84|4.09|0
1727867700000|2024-10-02 11:15:00|5.85|4.1|5.89|4.14|5.9|4.15|5.85|4.1|0
1727868000000|2024-10-02 11:20:00|5.9|4.15|5.87|4.12|5.91|4.16|5.81|4.06|0
1727868300000|2024-10-02 11:25:00|5.86|4.11|5.82|4.07|5.86|4.11|5.82|4.07|0
1727868600000|2024-10-02 11:30:00|5.83|4.08|5.83|4.08|5.86|4.11|5.82|4.07|0
1727868900000|2024-10-02 11:35:00|5.82|4.07|5.81|4.06|5.83|4.08|5.8|4.05|0
1727869200000|2024-10-02 11:40:00|5.8|4.05|5.83|4.08|5.83|4.08|5.8|4.05|0
1727869500000|2024-10-02 11:45:00|5.82|4.07|5.83|4.08|5.84|4.09|5.81|4.06|0
1727869800000|2024-10-02 11:50:00|5.84|4.09|5.9|4.15|5.9|4.15|5.84|4.09|0
1727870100000|2024-10-02 11:55:00|5.89|4.14|5.9|4.15|5.91|4.16|5.89|4.14|0
1727870400000|2024-10-02 12:00:00|5.91|4.16|5.89|4.14|5.91|4.16|5.88|4.13|0
1727870700000|2024-10-02 12:05:00|5.88|4.13|5.91|4.16|5.91|4.16|5.88|4.13|0
1727871000000|2024-10-02 12:10:00|5.9|4.15|5.88|4.13|5.91|4.16|5.85|4.1|0
1727871300000|2024-10-02 12:15:00|5.87|4.12|5.88|4.13|5.92|4.17|5.81|4.06|0
1727871600000|2024-10-02 12:20:00|5.89|4.14|5.9|4.15|5.9|4.15|5.83|4.08|0
1727871900000|2024-10-02 12:25:00|5.89|4.14|5.96|4.21|5.96|4.21|5.89|4.14|0
1727872200000|2024-10-02 12:30:00|5.95|4.2|5.9|4.15|5.95|4.2|5.9|4.15|0
1727872500000|2024-10-02 12:35:00|5.91|4.16|5.82|4.07|5.92|4.17|5.82|4.07|0
1727872800000|2024-10-02 12:40:00|5.81|4.06|5.81|4.06|5.82|4.07|5.77|4.02|0
1727873100000|2024-10-02 12:45:00|5.8|4.05|5.82|4.07|5.83|4.08|5.79|4.04|0
1727873400000|2024-10-02 12:50:00|5.81|4.06|5.79|4.04|5.83|4.08|5.79|4.04|0
1727873700000|2024-10-02 12:55:00|5.8|4.05|5.83|4.08|5.84|4.09|5.79|4.04|0
1727874000000|2024-10-02 13:00:00|5.82|4.07|5.86|4.11|5.88|4.13|5.81|4.06|0
1727874300000|2024-10-02 13:05:00|5.85|4.1|5.87|4.12|5.87|4.12|5.83|4.08|0
1727874600000|2024-10-02 13:10:00|5.86|4.11|5.85|4.1|5.87|4.12|5.84|4.09|0
1727874900000|2024-10-02 13:15:00|5.86|4.11|5.87|4.12|5.89|4.14|5.85|4.1|0
1727875200000|2024-10-02 13:20:00|5.88|4.13|5.89|4.14|5.89|4.14|5.85|4.1|0
1727875500000|2024-10-02 13:25:00|5.9|4.15|5.86|4.11|5.9|4.15|5.86|4.11|0
1727875800000|2024-10-02 13:30:00|5.88|4.13|5.98|4.23|6|4.25|5.82|4.07|0
1727876100000|2024-10-02 13:35:00|5.97|4.22|6.07|4.32|6.09|4.34|5.95|4.2|0
1727876400000|2024-10-02 13:40:00|6.05|4.3|6.17|4.42|6.27|4.52|6.02|4.27|0
1727876700000|2024-10-02 13:45:00|6.18|4.43|5.77|4.02|6.18|4.43|5.75|4|0
1727877000000|2024-10-02 13:50:00|6.08|4.33|5.9|4.15|6.09|4.34|5.89|4.14|0
1727877300000|2024-10-02 13:55:00|5.91|4.16|5.94|4.19|5.94|4.19|5.88|4.13|0
1727877600000|2024-10-02 14:00:00|5.93|4.18|5.86|4.11|5.95|4.2|5.8|4.05|0
1727877900000|2024-10-02 14:05:00|5.85|4.1|5.95|4.2|5.95|4.2|5.85|4.1|0
1727878200000|2024-10-02 14:10:00|5.94|4.19|5.91|4.16|5.95|4.2|5.88|4.13|0
1727878500000|2024-10-02 14:15:00|5.92|4.17|5.84|4.09|5.94|4.19|5.83|4.08|0
1727878800000|2024-10-02 14:20:00|5.83|4.08|5.87|4.12|5.88|4.13|5.71|3.96|0
1727879100000|2024-10-02 14:25:00|5.88|4.13|5.76|4.01|5.89|4.14|5.76|4.01|0
1727879400000|2024-10-02 14:30:00|5.77|4.02|5.74|3.99|5.81|4.06|5.7|3.95|0
1727879700000|2024-10-02 14:35:00|5.75|4|5.69|3.94|5.79|4.04|5.68|3.93|0
1727880000000|2024-10-02 14:40:00|5.68|3.93|5.66|3.91|5.68|3.93|5.64|3.89|0
1727880300000|2024-10-02 14:45:00|5.68|3.93|5.56|3.81|5.72|3.97|5.55|3.8|0
1727880600000|2024-10-02 14:50:00|5.55|3.8|5.7|3.95|5.71|3.96|5.55|3.8|0
1727880900000|2024-10-02 14:55:00|5.72|3.97|5.7|3.95|5.72|3.97|5.65|3.9|0
1727881200000|2024-10-02 15:00:00|5.71|3.96|5.62|3.87|5.72|3.97|5.61|3.86|0
1727881500000|2024-10-02 15:05:00|5.61|3.86|5.65|3.9|5.67|3.92|5.61|3.86|0
1727881800000|2024-10-02 15:10:00|5.64|3.89|5.59|3.84|5.69|3.94|5.54|3.79|0
1727882100000|2024-10-02 15:15:00|5.58|3.83|5.5|3.75|5.58|3.83|5.49|3.74|0
1727882400000|2024-10-02 15:20:00|5.51|3.76|5.59|3.84|5.65|3.9|5.49|3.74|0
1727882700000|2024-10-02 15:25:00|5.6|3.85|5.56|3.81|5.61|3.86|5.55|3.8|0
1727883000000|2024-10-02 15:30:00|5.55|3.8|5.58|3.83|5.61|3.86|5.53|3.78|0
1727883300000|2024-10-02 15:35:00|5.59|3.84|5.57|3.82|5.61|3.86|5.56|3.81|0
1727883600000|2024-10-02 15:40:00|5.58|3.83|5.55|3.8|5.59|3.84|5.55|3.8|0
1727883900000|2024-10-02 15:45:00|5.56|3.81|5.56|3.81|5.59|3.84|5.55|3.8|0
1727884200000|2024-10-02 15:50:00|5.55|3.8|5.59|3.84|5.62|3.87|5.55|3.8|0
1727884500000|2024-10-02 15:55:00|5.6|3.85|5.59|3.84|5.62|3.87|5.58|3.83|0
1727884800000|2024-10-02 16:00:00|5.6|3.85|5.58|3.83|5.6|3.85|5.56|3.81|0
1727885100000|2024-10-02 16:05:00|5.59|3.84|5.59|3.84|5.6|3.85|5.56|3.81|0
1727885400000|2024-10-02 16:10:00|5.58|3.83|5.58|3.83|5.58|3.83|5.56|3.81|0
1727885700000|2024-10-02 16:15:00|5.57|3.82|5.64|3.89|5.64|3.89|5.57|3.82|0
1727886000000|2024-10-02 16:20:00|5.65|3.9|5.55|3.8|5.66|3.91|5.51|3.76|0
1727886300000|2024-10-02 16:25:00|5.54|3.79|5.55|3.8|5.55|3.8|5.52|3.77|0
1727886600000|2024-10-02 16:30:00|5.56|3.81|5.62|3.87|5.62|3.87|5.56|3.81|0
1727886900000|2024-10-02 16:35:00|5.61|3.86|5.6|3.85|5.62|3.87|5.59|3.84|0
1727887200000|2024-10-02 16:40:00|5.61|3.86|5.62|3.87|5.63|3.88|5.6|3.85|0
1727887500000|2024-10-02 16:45:00|5.63|3.88|5.65|3.9|5.66|3.91|5.61|3.86|0
1727887800000|2024-10-02 16:50:00|5.66|3.91|5.65|3.9|5.67|3.92|5.64|3.89|0
1727888100000|2024-10-02 16:55:00|5.66|3.91|5.74|3.99|5.74|3.99|5.66|3.91|0
1727888400000|2024-10-02 17:00:00|5.73|3.98|5.68|3.93|5.73|3.98|5.56|3.81|0
1727888700000|2024-10-02 17:05:00|5.69|3.94|5.69|3.94|5.7|3.95|5.67|3.92|0
1727889000000|2024-10-02 17:10:00|5.68|3.93|5.68|3.93|5.72|3.97|5.67|3.92|0
1727889300000|2024-10-02 17:15:00|5.69|3.94|5.68|3.93|5.69|3.94|5.67|3.92|0
1727889600000|2024-10-02 17:20:00|5.69|3.94|5.69|3.94|5.7|3.95|5.66|3.91|0
1727889900000|2024-10-02 17:25:00|5.7|3.95|5.63|3.88|5.7|3.95|5.61|3.86|0
1727890200000|2024-10-02 17:30:00|5.65|3.9|5.72|3.97|5.72|3.97|5.63|3.88|0
1727890500000|2024-10-02 17:35:00|5.71|3.96|5.65|3.9|5.73|3.98|5.64|3.89|0
1727890800000|2024-10-02 17:40:00|5.64|3.89|5.66|3.91|5.68|3.93|5.64|3.89|0
1727891100000|2024-10-02 17:45:00|5.67|3.92|5.59|3.84|5.67|3.92|5.59|3.84|0
1727891400000|2024-10-02 17:50:00|5.58|3.83|5.58|3.83|5.59|3.84|5.57|3.82|0
1727891700000|2024-10-02 17:55:00|5.57|3.82|5.55|3.8|5.58|3.83|5.55|3.8|0
1727892000000|2024-10-02 18:00:00|5.56|3.81|5.55|3.8|5.56|3.81|5.53|3.78|0
1727892300000|2024-10-02 18:05:00|5.56|3.81|5.54|3.79|5.56|3.81|5.54|3.79|0
1727892600000|2024-10-02 18:10:00|5.55|3.8|5.4|3.65|5.56|3.81|5.39|3.64|0
1727892900000|2024-10-02 18:15:00|5.39|3.64|5.39|3.64|5.4|3.65|5.38|3.63|0
1727893200000|2024-10-02 18:20:00|5.4|3.65|6.07|4.32|6.62|4.87|4.9|3.15|0
1727893500000|2024-10-02 18:25:00|6.06|4.31|6.11|4.36|6.2|4.45|6.04|4.29|0
1727893800000|2024-10-02 18:30:00|6.1|4.35|6.07|4.32|6.14|4.39|6.06|4.31|0
1727894100000|2024-10-02 18:35:00|6.08|4.33|6.09|4.34|6.11|4.36|6.08|4.33|0
1727894400000|2024-10-02 18:40:00|6.08|4.33|6.22|4.47|6.25|4.5|6.08|4.33|0
1727894700000|2024-10-02 18:45:00|6.23|4.48|6.21|4.46|6.23|4.48|6.21|4.46|0
1727895000000|2024-10-02 18:50:00|6.2|4.45|6.23|4.48|6.24|4.49|6.2|4.45|0
1727895300000|2024-10-02 18:55:00|6.24|4.49|6.21|4.46|6.24|4.49|6.21|4.46|0
1727895600000|2024-10-02 19:00:00|6.22|4.47|6.02|4.27|6.23|4.48|6.02|4.27|0
1727895900000|2024-10-02 19:05:00|6.03|4.28|6.01|4.26|6.04|4.29|6.01|4.26|0
1727896200000|2024-10-02 19:10:00|6|4.25|6.01|4.26|6.02|4.27|6|4.25|0
1727896500000|2024-10-02 19:15:00|6|4.25|6.01|4.26|6.02|4.27|6|4.25|0
1727896800000|2024-10-02 19:20:00|6|4.25|6.01|4.26|6.03|4.28|5.99|4.24|0
1727897100000|2024-10-02 19:25:00|6.02|4.27|6|4.25|6.03|4.28|6|4.25|0
1727897400000|2024-10-02 19:30:00|6.01|4.26|6.02|4.27|6.05|4.3|6.01|4.26|0
1727897700000|2024-10-02 19:35:00|6.03|4.28|6.03|4.28|6.03|4.28|6|4.25|0
1727898000000|2024-10-02 19:40:00|6.02|4.27|6.01|4.26|6.05|4.3|6|4.25|0
1727898300000|2024-10-02 19:45:00|6|4.25|5.98|4.23|6|4.25|5.97|4.22|0
1727898600000|2024-10-02 19:50:00|5.99|4.24|6.03|4.28|6.03|4.28|5.99|4.24|0
1727898900000|2024-10-02 19:55:00|6.02|4.27|6.06|4.31|6.06|4.31|6|4.25|0
1727899200000|2024-10-02 20:00:00|6.05|4.3|6.02|4.27|6.07|4.32|6.01|4.26|0
1727899500000|2024-10-02 20:05:00|6.01|4.26|5.99|4.24|6.02|4.27|5.99|4.24|0
1727899800000|2024-10-02 20:10:00|6|4.25|5.98|4.23|6|4.25|5.98|4.23|0
1727900100000|2024-10-02 20:15:00|6.11|4.11|6.1|4.1|6.11|4.11|6.09|4.09|0
1727900400000|2024-10-02 20:20:00|6.09|4.09|6.08|4.08|6.1|4.1|6.08|4.08|0
1727900700000|2024-10-02 20:25:00|6.09|4.09|6.08|4.08|6.09|4.09|6.08|4.08|0
1727901300000|2024-10-02 20:35:00|6.07|4.07|6.05|4.05|6.08|4.08|6.05|4.05|0
1727901600000|2024-10-02 20:40:00|6.04|4.04|6.03|4.03|6.04|4.04|6.02|4.02|0
1727901900000|2024-10-02 20:45:00|6.04|4.04|6.03|4.03|6.04|4.04|6.03|4.03|0
1727902200000|2024-10-02 20:50:00|6.02|4.02|6.03|4.03|6.04|4.04|6.02|4.02|0
1727902500000|2024-10-02 20:55:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1727903100000|2024-10-02 21:05:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1727903400000|2024-10-02 21:10:00|6.04|4.04|6.04|4.04|6.04|4.04|6.04|4.04|0
1727903700000|2024-10-02 21:15:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1727904300000|2024-10-02 21:25:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1727905500000|2024-10-02 21:45:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1727906400000|2024-10-02 22:00:00|6.04|4.04|6.04|4.04|6.07|4.07|6.04|4.04|0
1727906700000|2024-10-02 22:05:00|6.03|4.03|6.01|4.01|6.03|4.03|6.01|4.01|0
1727907000000|2024-10-02 22:10:00|6.02|4.02|6.03|4.03|6.04|4.04|6.02|4.02|0
1727907300000|2024-10-02 22:15:00|6.04|4.04|6.04|4.04|6.04|4.04|6.03|4.03|0
1727907600000|2024-10-02 22:20:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1727907900000|2024-10-02 22:25:00|6.04|4.04|6.03|4.03|6.05|4.05|6.03|4.03|0
1727908200000|2024-10-02 22:30:00|6.04|4.04|6.04|4.04|6.05|4.05|6.03|4.03|0
1727908500000|2024-10-02 22:35:00|6.05|4.05|6.04|4.04|6.05|4.05|6.03|4.03|0
1727908800000|2024-10-02 22:40:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1727909100000|2024-10-02 22:45:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1727909400000|2024-10-02 22:50:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1727909700000|2024-10-02 22:55:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1727910000000|2024-10-02 23:00:00|6.06|4.06|6.06|4.06|6.08|4.08|6.05|4.05|0
1727910300000|2024-10-02 23:05:00|6.05|4.05|6.05|4.05|6.06|4.06|6.04|4.04|0
1727910600000|2024-10-02 23:10:00|6.04|4.04|6.05|4.05|6.05|4.05|6.03|4.03|0
1727910900000|2024-10-02 23:15:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1727911200000|2024-10-02 23:20:00|6.06|4.06|6.07|4.07|6.08|4.08|6.06|4.06|0
1727911500000|2024-10-02 23:25:00|6.06|4.06|6.06|4.06|6.07|4.07|6.05|4.05|0
1727911800000|2024-10-02 23:30:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1727912100000|2024-10-02 23:35:00|6.04|4.04|6.04|4.04|6.05|4.05|6.04|4.04|0
1727912400000|2024-10-02 23:40:00|6.05|4.05|6.03|4.03|6.05|4.05|6.03|4.03|0
1727913000000|2024-10-02 23:50:00|6.04|4.04|6.02|4.02|6.04|4.04|6.02|4.02|0
1727913300000|2024-10-02 23:55:00|6.03|4.03|6.03|4.03|6.03|4.03|6.02|4.02|0
1727913600000|2024-10-03 00:00:00|6.04|4.04|6.08|4.08|6.08|4.08|6.03|4.03|0
1727913900000|2024-10-03 00:05:00|6.09|4.09|6.08|4.08|6.13|4.13|6.08|4.08|0
1727914200000|2024-10-03 00:10:00|6.09|4.09|6.12|4.12|6.12|4.12|6.09|4.09|0
1727914500000|2024-10-03 00:15:00|6.13|4.13|6.15|4.15|6.19|4.19|6.12|4.12|0
1727914800000|2024-10-03 00:20:00|6.16|4.16|6.13|4.13|6.16|4.16|6.13|4.13|0
1727915100000|2024-10-03 00:25:00|6.12|4.12|6.32|4.32|6.32|4.32|6.12|4.12|0
1727915400000|2024-10-03 00:30:00|6.21|4.46|6.19|4.44|6.21|4.46|6.17|4.42|0
1727915700000|2024-10-03 00:35:00|6.18|4.43|6.18|4.43|6.19|4.44|6.18|4.43|0
1727916000000|2024-10-03 00:40:00|6.19|4.44|6.19|4.44|6.2|4.45|6.18|4.43|0
1727916300000|2024-10-03 00:45:00|6.2|4.45|6.18|4.43|6.21|4.46|6.18|4.43|0
1727916600000|2024-10-03 00:50:00|6.19|4.44|6.2|4.45|6.2|4.45|6.18|4.43|0
1727916900000|2024-10-03 00:55:00|6.21|4.46|6.18|4.43|6.21|4.46|6.18|4.43|0
1727917200000|2024-10-03 01:00:00|6.17|4.42|6.15|4.4|6.18|4.43|6.15|4.4|0
1727917500000|2024-10-03 01:05:00|6.16|4.41|6.23|4.48|6.24|4.49|6.16|4.41|0
1727917800000|2024-10-03 01:10:00|6.24|4.49|6.22|4.47|6.24|4.49|6.2|4.45|0
1727918100000|2024-10-03 01:15:00|6.21|4.46|6.22|4.47|6.22|4.47|6.19|4.44|0
1727918400000|2024-10-03 01:20:00|6.21|4.46|6.21|4.46|6.22|4.47|6.2|4.45|0
1727918700000|2024-10-03 01:25:00|6.22|4.47|6.23|4.48|6.24|4.49|6.2|4.45|0
1727919000000|2024-10-03 01:30:00|6.22|4.47|6.26|4.51|6.26|4.51|6.22|4.47|0
1727919300000|2024-10-03 01:35:00|6.25|4.5|6.25|4.5|6.26|4.51|6.24|4.49|0
1727919600000|2024-10-03 01:40:00|6.24|4.49|6.26|4.51|6.27|4.52|6.24|4.49|0
1727919900000|2024-10-03 01:45:00|6.27|4.52|6.25|4.5|6.27|4.52|6.25|4.5|0
1727920200000|2024-10-03 01:50:00|6.26|4.51|6.23|4.48|6.26|4.51|6.23|4.48|0
1727920500000|2024-10-03 01:55:00|6.22|4.47|6.22|4.47|6.25|4.5|6.21|4.46|0
1727920800000|2024-10-03 02:00:00|6.21|4.46|6.24|4.49|6.24|4.49|6.21|4.46|0
1727921100000|2024-10-03 02:05:00|6.23|4.48|6.23|4.48|6.24|4.49|6.22|4.47|0
1727921400000|2024-10-03 02:10:00|6.24|4.49|6.25|4.5|6.25|4.5|6.23|4.48|0
1727921700000|2024-10-03 02:15:00|6.24|4.49|6.09|4.34|6.34|4.59|6.09|4.34|0
1727922000000|2024-10-03 02:20:00|6.08|4.33|6.07|4.32|6.08|4.33|6.06|4.31|0
1727922300000|2024-10-03 02:25:00|6.06|4.31|6.04|4.29|6.07|4.32|6.03|4.28|0
1727922600000|2024-10-03 02:30:00|6.03|4.28|6.05|4.3|6.05|4.3|6.03|4.28|0
1727922900000|2024-10-03 02:35:00|6.04|4.29|6.05|4.3|6.05|4.3|6.03|4.28|0
1727923200000|2024-10-03 02:40:00|6.04|4.29|6.05|4.3|6.06|4.31|6.04|4.29|0
1727923500000|2024-10-03 02:45:00|6.04|4.29|6.04|4.29|6.05|4.3|6.03|4.28|0
1727923800000|2024-10-03 02:50:00|6.05|4.3|6.07|4.32|6.08|4.33|6.05|4.3|0
1727924100000|2024-10-03 02:55:00|6.08|4.33|6.09|4.34|6.09|4.34|6.07|4.32|0
1727924400000|2024-10-03 03:00:00|6.08|4.33|6.09|4.34|6.09|4.34|6.07|4.32|0
1727924700000|2024-10-03 03:05:00|6.08|4.33|6.08|4.33|6.09|4.34|6.07|4.32|0
1727925000000|2024-10-03 03:10:00|6.07|4.32|6.04|4.29|6.08|4.33|6.04|4.29|0
1727925300000|2024-10-03 03:15:00|6.05|4.3|6.05|4.3|6.06|4.31|6.04|4.29|0
1727925600000|2024-10-03 03:20:00|6.04|4.29|6.05|4.3|6.05|4.3|6.04|4.29|0
1727925900000|2024-10-03 03:25:00|6.06|4.31|6.06|4.31|6.07|4.32|6.05|4.3|0
1727926200000|2024-10-03 03:30:00|6.05|4.3|6.08|4.33|6.08|4.33|6.05|4.3|0
1727926500000|2024-10-03 03:35:00|6.07|4.32|6.1|4.35|6.12|4.37|6.07|4.32|0
1727926800000|2024-10-03 03:40:00|6.09|4.34|6.11|4.36|6.12|4.37|6.09|4.34|0
1727927100000|2024-10-03 03:45:00|6.1|4.35|6.11|4.36|6.11|4.36|6.1|4.35|0
1727927400000|2024-10-03 03:50:00|6.12|4.37|6.12|4.37|6.12|4.37|6.11|4.36|0
1727927700000|2024-10-03 03:55:00|6.11|4.36|6.1|4.35|6.12|4.37|6.1|4.35|0
1727928000000|2024-10-03 04:00:00|6.09|4.34|6.09|4.34|6.09|4.34|6.09|4.34|0
1727928300000|2024-10-03 04:05:00|6.1|4.35|6.09|4.34|6.1|4.35|6.09|4.34|0
1727928600000|2024-10-03 04:10:00|6.08|4.33|6.09|4.34|6.09|4.34|6.08|4.33|0
1727928900000|2024-10-03 04:15:00|6.1|4.35|6.1|4.35|6.1|4.35|6.09|4.34|0
1727929200000|2024-10-03 04:20:00|6.09|4.34|6.09|4.34|6.1|4.35|6.09|4.34|0
1727929500000|2024-10-03 04:25:00|6.1|4.35|6.1|4.35|6.1|4.35|6.09|4.34|0
1727929800000|2024-10-03 04:30:00|6.09|4.34|6.09|4.34|6.1|4.35|6.09|4.34|0
1727930100000|2024-10-03 04:35:00|6.1|4.35|6.1|4.35|6.1|4.35|6.09|4.34|0
1727930400000|2024-10-03 04:40:00|6.09|4.34|6.11|4.36|6.11|4.36|6.09|4.34|0
1727930700000|2024-10-03 04:45:00|6.1|4.35|6.11|4.36|6.12|4.37|6.1|4.35|0
1727931000000|2024-10-03 04:50:00|6.12|4.37|6.11|4.36|6.12|4.37|6.11|4.36|0
1727931300000|2024-10-03 04:55:00|6.12|4.37|6.12|4.37|6.12|4.37|6.11|4.36|0
1727931600000|2024-10-03 05:00:00|6.11|4.36|6.1|4.35|6.12|4.37|6.1|4.35|0
1727931900000|2024-10-03 05:05:00|6.11|4.36|6.1|4.35|6.11|4.36|6.09|4.34|0
1727932200000|2024-10-03 05:10:00|6.09|4.34|6.1|4.35|6.11|4.36|6.09|4.34|0
1727932500000|2024-10-03 05:15:00|6.09|4.34|6.1|4.35|6.1|4.35|6.09|4.34|0
1727932800000|2024-10-03 05:20:00|6.09|4.34|6.1|4.35|6.1|4.35|6.09|4.34|0
1727933100000|2024-10-03 05:25:00|6.11|4.36|6.1|4.35|6.11|4.36|6.1|4.35|0
1727933400000|2024-10-03 05:30:00|6.09|4.34|6.09|4.34|6.1|4.35|6.08|4.33|0
1727933700000|2024-10-03 05:35:00|6.08|4.33|6.08|4.33|6.09|4.34|6.07|4.32|0
1727934000000|2024-10-03 05:40:00|6.07|4.32|6.11|4.36|6.11|4.36|6.07|4.32|0
1727934300000|2024-10-03 05:45:00|6.12|4.37|6.11|4.36|6.12|4.37|6.11|4.36|0
1727934600000|2024-10-03 05:50:00|6.1|4.35|6.12|4.37|6.12|4.37|6.09|4.34|0
1727934900000|2024-10-03 05:55:00|6.11|4.36|6.12|4.37|6.12|4.37|6.11|4.36|0
1727935200000|2024-10-03 06:00:00|6.13|4.38|6.1|4.35|6.13|4.38|6.1|4.35|0
1727935500000|2024-10-03 06:05:00|6.09|4.34|6.08|4.33|6.1|4.35|6.08|4.33|0
1727935800000|2024-10-03 06:10:00|6.07|4.32|6.09|4.34|6.1|4.35|6.07|4.32|0
1727936100000|2024-10-03 06:15:00|6.08|4.33|6.09|4.34|6.09|4.34|6.08|4.33|0
1727936400000|2024-10-03 06:20:00|6.1|4.35|6.09|4.34|6.1|4.35|6.09|4.34|0
1727936700000|2024-10-03 06:25:00|6.1|4.35|6.11|4.36|6.12|4.37|6.09|4.34|0
1727937000000|2024-10-03 06:30:00|6.1|4.35|6.1|4.35|6.12|4.37|6.1|4.35|0
1727937300000|2024-10-03 06:35:00|6.11|4.36|6.12|4.37|6.12|4.37|6.1|4.35|0
1727937600000|2024-10-03 06:40:00|6.11|4.36|6.07|4.32|6.11|4.36|6.07|4.32|0
1727937900000|2024-10-03 06:45:00|6.06|4.31|6.06|4.31|6.07|4.32|6.06|4.31|0
1727938200000|2024-10-03 06:50:00|6.05|4.3|6.04|4.29|6.06|4.31|6.03|4.28|0
1727938500000|2024-10-03 06:55:00|6.05|4.3|6.05|4.3|6.06|4.31|6.04|4.29|0
1727938800000|2024-10-03 07:00:00|6.06|4.31|6.06|4.31|6.09|4.34|6.06|4.31|0
1727939100000|2024-10-03 07:05:00|6.05|4.3|6.08|4.33|6.09|4.34|6.05|4.3|0
1727939400000|2024-10-03 07:10:00|6.07|4.32|6.13|4.38|6.14|4.39|6.07|4.32|0
1727939700000|2024-10-03 07:15:00|6.12|4.37|6.18|4.43|6.2|4.45|6.12|4.37|0
1727940000000|2024-10-03 07:20:00|6.19|4.44|6.17|4.42|6.2|4.45|6.14|4.39|0
1727940300000|2024-10-03 07:25:00|6.18|4.43|6.25|4.5|6.26|4.51|6.18|4.43|0
1727940600000|2024-10-03 07:30:00|6.26|4.51|6.28|4.53|6.3|4.55|6.26|4.51|0
1727940900000|2024-10-03 07:35:00|6.29|4.54|6.32|4.57|6.32|4.57|6.27|4.52|0
1727941200000|2024-10-03 07:40:00|6.31|4.56|6.31|4.56|6.34|4.59|6.28|4.53|0
1727941500000|2024-10-03 07:45:00|6.32|4.57|6.17|4.42|6.36|4.61|5.83|4.08|0
1727941800000|2024-10-03 07:50:00|6.18|4.43|6.13|4.38|6.19|4.44|6.11|4.36|0
1727942100000|2024-10-03 07:55:00|6.12|4.37|6.12|4.37|6.15|4.4|6.11|4.36|0
1727942400000|2024-10-03 08:00:00|6.1|4.35|6.07|4.32|6.13|4.38|6.04|4.29|0
1727942700000|2024-10-03 08:05:00|6.08|4.33|6.08|4.33|6.11|4.36|6.06|4.31|0
1727943000000|2024-10-03 08:10:00|6.09|4.34|6.07|4.32|6.11|4.36|6.07|4.32|0
1727943300000|2024-10-03 08:15:00|6.06|4.31|6.05|4.3|6.07|4.32|6.04|4.29|0
1727943600000|2024-10-03 08:20:00|6.06|4.31|6.05|4.3|6.07|4.32|6.05|4.3|0
1727943900000|2024-10-03 08:25:00|6.06|4.31|6.07|4.32|6.08|4.33|6.03|4.28|0
1727944200000|2024-10-03 08:30:00|6.08|4.33|6.07|4.32|6.08|4.33|6.06|4.31|0
1727944500000|2024-10-03 08:35:00|6.06|4.31|6.02|4.27|6.08|4.33|6.02|4.27|0
1727944800000|2024-10-03 08:40:00|6.03|4.28|6.01|4.26|6.03|4.28|6|4.25|0
1727945100000|2024-10-03 08:45:00|6|4.25|6.02|4.27|6.03|4.28|5.98|4.23|0
1727945400000|2024-10-03 08:50:00|6.03|4.28|6.02|4.27|6.04|4.29|6.01|4.26|0
1727945700000|2024-10-03 08:55:00|6.01|4.26|6.02|4.27|6.03|4.28|6.01|4.26|0
1727946000000|2024-10-03 09:00:00|6.03|4.28|6.05|4.3|6.05|4.3|6.01|4.26|0
1727946300000|2024-10-03 09:05:00|6.04|4.29|6.04|4.29|6.05|4.3|6.04|4.29|0
1727946600000|2024-10-03 09:10:00|6.03|4.28|5.99|4.24|6.03|4.28|5.99|4.24|0
1727946900000|2024-10-03 09:15:00|6|4.25|6.02|4.27|6.02|4.27|5.99|4.24|0
1727947200000|2024-10-03 09:20:00|6.01|4.26|5.99|4.24|6.02|4.27|5.99|4.24|0
1727947500000|2024-10-03 09:25:00|5.98|4.23|6|4.25|6|4.25|5.98|4.23|0
1727947800000|2024-10-03 09:30:00|5.99|4.24|5.98|4.23|6|4.25|5.98|4.23|0
1727948100000|2024-10-03 09:35:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1727948400000|2024-10-03 09:40:00|5.98|4.23|5.99|4.24|6|4.25|5.98|4.23|0
1727948700000|2024-10-03 09:45:00|6|4.25|5.99|4.24|6|4.25|5.97|4.22|0
1727949000000|2024-10-03 09:50:00|6|4.25|6.02|4.27|6.02|4.27|5.99|4.24|0
1727949300000|2024-10-03 09:55:00|6.01|4.26|5.99|4.24|6.01|4.26|5.98|4.23|0
1727949600000|2024-10-03 10:00:00|5.98|4.23|5.97|4.22|5.98|4.23|5.96|4.21|0
1727949900000|2024-10-03 10:05:00|5.98|4.23|5.98|4.23|6.01|4.26|5.97|4.22|0
1727950200000|2024-10-03 10:10:00|5.99|4.24|6.02|4.27|6.02|4.27|5.98|4.23|0
1727950500000|2024-10-03 10:15:00|6.01|4.26|6.01|4.26|6.02|4.27|6.01|4.26|0
1727950800000|2024-10-03 10:20:00|6.02|4.27|5.97|4.22|6.02|4.27|5.97|4.22|0
1727951100000|2024-10-03 10:25:00|5.98|4.23|5.97|4.22|5.99|4.24|5.97|4.22|0
1727951400000|2024-10-03 10:30:00|5.96|4.21|5.96|4.21|5.97|4.22|5.95|4.2|0
1727951700000|2024-10-03 10:35:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1727952000000|2024-10-03 10:40:00|5.99|4.24|5.99|4.24|5.99|4.24|5.98|4.23|0
1727952300000|2024-10-03 10:45:00|5.98|4.23|5.97|4.22|5.98|4.23|5.97|4.22|0
1727952600000|2024-10-03 10:50:00|5.96|4.21|5.93|4.18|5.96|4.21|5.93|4.18|0
1727952900000|2024-10-03 10:55:00|5.94|4.19|6.22|4.47|6.24|4.49|5.92|4.17|0
1727953200000|2024-10-03 11:00:00|6.21|4.46|8.06|6.31|8.38|6.63|6.18|4.43|0
1727953500000|2024-10-03 11:05:00|8.07|6.32|8.09|6.34|8.1|6.35|8.06|6.31|0
1727953800000|2024-10-03 11:10:00|8.1|6.35|8.11|6.36|8.11|6.36|8.09|6.34|0
1727954100000|2024-10-03 11:15:00|8.12|6.37|8.14|6.39|8.14|6.39|8.12|6.37|0
1727954400000|2024-10-03 11:20:00|8.13|6.38|8.09|6.34|8.14|6.39|8.09|6.34|0
1727954700000|2024-10-03 11:25:00|8.1|6.35|8.08|6.33|8.1|6.35|8.05|6.3|0
1727955000000|2024-10-03 11:30:00|8.07|6.32|8.07|6.32|8.09|6.34|8.06|6.31|0
1727955300000|2024-10-03 11:35:00|8.06|6.31|8.03|6.28|8.06|6.31|8.03|6.28|0
1727955600000|2024-10-03 11:40:00|8.05|6.3|8.01|6.26|8.06|6.31|8|6.25|0
1727955900000|2024-10-03 11:45:00|8|6.25|8.02|6.27|8.03|6.28|7.98|6.23|0
1727956200000|2024-10-03 11:50:00|8.03|6.28|8|6.25|8.03|6.28|8|6.25|0
1727956500000|2024-10-03 11:55:00|7.99|6.24|7.96|6.21|8|6.25|7.96|6.21|0
1727956800000|2024-10-03 12:00:00|7.97|6.22|7.99|6.24|8|6.25|7.95|6.2|0
1727957100000|2024-10-03 12:05:00|7.98|6.23|7.99|6.24|8.02|6.27|7.98|6.23|0
1727957400000|2024-10-03 12:10:00|7.98|6.23|7.99|6.24|8|6.25|7.95|6.2|0
1727957700000|2024-10-03 12:15:00|7.98|6.23|7.96|6.21|7.98|6.23|7.96|6.21|0
1727958000000|2024-10-03 12:20:00|7.97|6.22|8.01|6.26|8.02|6.27|7.96|6.21|0
1727958300000|2024-10-03 12:25:00|8|6.25|8|6.25|8.01|6.26|7.97|6.22|0
1727958600000|2024-10-03 12:30:00|7.98|6.23|8|6.25|8|6.25|7.89|6.14|0
1727958900000|2024-10-03 12:35:00|8.01|6.26|7.3|5.55|8.04|6.29|7.24|5.49|0
1727959200000|2024-10-03 12:40:00|7.31|5.56|7.27|5.52|7.32|5.57|7.25|5.5|0
1727959500000|2024-10-03 12:45:00|7.26|5.51|7.29|5.54|7.29|5.54|7.24|5.49|0
1727959800000|2024-10-03 12:50:00|7.3|5.55|7.31|5.56|7.33|5.58|7.29|5.54|0
1727960100000|2024-10-03 12:55:00|7.3|5.55|7.36|5.61|7.36|5.61|7.3|5.55|0
1727960400000|2024-10-03 13:00:00|7.35|5.6|7.33|5.58|7.38|5.63|7.33|5.58|0
1727960700000|2024-10-03 13:05:00|7.34|5.59|7.33|5.58|7.36|5.61|7.31|5.56|0
1727961000000|2024-10-03 13:10:00|7.34|5.59|7.35|5.6|7.37|5.62|7.25|5.5|0
1727961300000|2024-10-03 13:15:00|7.36|5.61|7.34|5.59|7.37|5.62|7.33|5.58|0
1727961600000|2024-10-03 13:20:00|7.35|5.6|7.34|5.59|7.37|5.62|7.32|5.57|0
1727961900000|2024-10-03 13:25:00|7.35|5.6|7.33|5.58|7.36|5.61|7.31|5.56|0
1727962200000|2024-10-03 13:30:00|7.32|5.57|7.23|5.48|7.36|5.61|7.23|5.48|0
1727962500000|2024-10-03 13:35:00|7.22|5.47|7.35|5.6|7.35|5.6|7.22|5.47|0
1727962800000|2024-10-03 13:40:00|7.36|5.61|7.35|5.6|7.38|5.63|7.27|5.52|0
1727963100000|2024-10-03 13:45:00|7.34|5.59|7.37|5.62|7.39|5.64|7.34|5.59|0
1727963400000|2024-10-03 13:50:00|7.36|5.61|7.32|5.57|7.4|5.65|7.28|5.53|0
1727963700000|2024-10-03 13:55:00|7.31|5.56|7.27|5.52|7.43|5.68|7.21|5.46|0
1727964000000|2024-10-03 14:00:00|7.3|5.55|7.09|5.34|7.35|5.6|7.06|5.31|0
1727964300000|2024-10-03 14:05:00|7.08|5.33|7.03|5.28|7.09|5.34|7.03|5.28|0
1727964600000|2024-10-03 14:10:00|7.04|5.29|7.31|5.56|7.43|5.68|7.02|5.27|0
1727964900000|2024-10-03 14:15:00|7.3|5.55|7.16|5.41|7.34|5.59|6.87|5.12|0
1727965200000|2024-10-03 14:20:00|7.17|5.42|8.08|4.88|8.14|5.63|7.15|4.8|0
1727965500000|2024-10-03 14:25:00|8.09|4.89|8.09|4.89|8.11|4.91|8.04|4.84|0
1727965800000|2024-10-03 14:30:00|8.08|4.88|8.02|4.82|8.25|5.05|7.91|4.74|0
1727966100000|2024-10-03 14:35:00|8.03|4.83|7.75|6|8.07|6.04|7.34|4.8|0
1727966400000|2024-10-03 14:40:00|7.74|5.99|7.86|6.11|8|6.25|7.59|5.84|0
1727966700000|2024-10-03 14:45:00|7.88|6.13|7.88|6.13|8.04|6.29|7.65|5.9|0
1727967000000|2024-10-03 14:50:00|7.86|6.11|7.81|6.06|7.87|6.12|7.73|5.98|0
1727967300000|2024-10-03 14:55:00|7.8|6.05|8|6.25|8.01|6.26|7.76|6.01|0
1727967600000|2024-10-03 15:00:00|8.01|6.26|7.92|6.17|8.21|6.46|7.69|5.94|0
1727967900000|2024-10-03 15:05:00|7.93|6.18|7.88|6.13|8.05|6.3|7.78|6.03|0
1727968200000|2024-10-03 15:10:00|7.89|6.14|7.89|6.14|7.97|6.22|7.88|6.13|0
1727968500000|2024-10-03 15:15:00|7.9|6.15|7.88|6.13|7.9|6.15|7.82|6.07|0
1727968800000|2024-10-03 15:20:00|7.87|6.12|7.79|6.04|7.89|6.14|7.76|6.01|0
1727969100000|2024-10-03 15:25:00|7.8|6.05|7.83|6.08|7.92|6.17|7.8|6.05|0
1727969400000|2024-10-03 15:30:00|7.84|6.09|7.65|5.9|7.84|6.09|7.62|5.87|0
1727969700000|2024-10-03 15:35:00|7.66|5.91|7.66|5.91|7.68|5.93|7.62|5.87|0
1727970000000|2024-10-03 15:40:00|7.65|5.9|7.57|5.82|7.65|5.9|7.54|5.79|0
1727970300000|2024-10-03 15:45:00|7.56|5.81|7.59|5.84|7.6|5.85|7.55|5.8|0
1727970600000|2024-10-03 15:50:00|7.58|5.83|7.54|5.79|7.58|5.83|7.5|5.75|0
1727970900000|2024-10-03 15:55:00|7.53|5.78|7.57|5.82|7.59|5.84|7.52|5.77|0
1727971200000|2024-10-03 16:00:00|7.56|5.81|7.59|5.84|7.59|5.84|7.56|5.81|0
1727971500000|2024-10-03 16:05:00|7.58|5.83|7.54|5.79|7.59|5.84|7.52|5.77|0
1727971800000|2024-10-03 16:10:00|7.55|5.8|7.61|5.86|7.87|6.12|7.52|5.77|0
1727972100000|2024-10-03 16:15:00|7.62|5.87|7.61|5.86|7.65|5.9|7.6|5.85|0
1727972400000|2024-10-03 16:20:00|7.62|5.87|7.58|5.83|7.62|5.87|7.56|5.81|0
1727972700000|2024-10-03 16:25:00|7.59|5.84|7.63|5.88|7.63|5.88|7.56|5.81|0
1727973000000|2024-10-03 16:30:00|7.64|5.89|7.72|5.97|7.73|5.98|7.57|5.82|0
1727973300000|2024-10-03 16:35:00|7.71|5.96|7.75|6|7.76|6.01|7.69|5.94|0
1727973600000|2024-10-03 16:40:00|7.77|6.02|7.92|6.17|7.96|6.21|7.75|6|0
1727973900000|2024-10-03 16:45:00|7.93|6.18|8.05|6.3|8.08|6.33|7.92|6.17|0
1727974200000|2024-10-03 16:50:00|8.04|6.29|7.53|5.78|8.15|6.4|7.53|5.78|0
1727974500000|2024-10-03 16:55:00|7.83|6.08|7.89|6.14|7.92|6.17|7.81|6.06|0
1727974800000|2024-10-03 17:00:00|7.9|6.15|8|6.25|8.03|6.28|7.83|6.08|0
1727975100000|2024-10-03 17:05:00|7.98|6.23|7.84|6.09|8|6.25|7.81|6.06|0
1727975400000|2024-10-03 17:10:00|7.85|6.1|7.85|6.1|7.87|6.12|7.8|6.05|0
1727975700000|2024-10-03 17:15:00|7.86|6.11|7.86|6.11|7.88|6.13|7.84|6.09|0
1727976000000|2024-10-03 17:20:00|7.85|6.1|7.76|6.01|7.87|6.12|7.72|5.97|0
1727976300000|2024-10-03 17:25:00|7.77|6.02|7.79|6.04|7.79|6.04|7.65|5.9|0
1727976600000|2024-10-03 17:30:00|7.78|6.03|7.68|5.93|7.78|6.03|7.67|5.92|0
1727976900000|2024-10-03 17:35:00|7.67|5.92|7.75|6|7.76|6.01|7.67|5.92|0
1727977200000|2024-10-03 17:40:00|7.76|6.01|7.74|5.99|7.84|6.09|7.73|5.98|0
1727977500000|2024-10-03 17:45:00|7.72|5.97|7.74|5.99|7.74|5.99|7.69|5.94|0
1727977800000|2024-10-03 17:50:00|7.75|6|7.73|5.98|7.76|6.01|7.71|5.96|0
1727978100000|2024-10-03 17:55:00|7.72|5.97|7.69|5.94|7.73|5.98|7.68|5.93|0
1727978400000|2024-10-03 18:00:00|7.68|5.93|7.69|5.94|7.73|5.98|7.67|5.92|0
1727978700000|2024-10-03 18:05:00|7.7|5.95|7.68|5.93|7.7|5.95|7.64|5.89|0
1727979000000|2024-10-03 18:10:00|7.69|5.94|7.68|5.93|7.69|5.94|7.65|5.9|0
1727979300000|2024-10-03 18:15:00|7.67|5.92|7.64|5.89|7.7|5.95|7.64|5.89|0
1727979600000|2024-10-03 18:20:00|7.65|5.9|7.69|5.94|7.76|6.01|7.63|5.88|0
1727979900000|2024-10-03 18:25:00|7.68|5.93|7.69|5.94|7.72|5.97|7.65|5.9|0
1727980200000|2024-10-03 18:30:00|7.7|5.95|7.75|6|7.75|6|7.7|5.95|0
1727980500000|2024-10-03 18:35:00|7.74|5.99|7.74|5.99|7.77|6.02|7.73|5.98|0
1727980800000|2024-10-03 18:40:00|7.73|5.98|7.73|5.98|7.74|5.99|7.71|5.96|0
1727981100000|2024-10-03 18:45:00|7.72|5.97|7.74|5.99|7.75|6|7.71|5.96|0
1727981400000|2024-10-03 18:50:00|7.73|5.98|7.73|5.98|7.75|6|7.7|5.95|0
1727981700000|2024-10-03 18:55:00|7.72|5.97|7.77|6.02|7.78|6.03|7.7|5.95|0
1727982000000|2024-10-03 19:00:00|7.79|6.04|7.78|6.03|7.82|6.07|7.77|6.02|0
1727982300000|2024-10-03 19:05:00|7.79|6.04|7.87|6.12|7.91|6.16|7.79|6.04|0
1727982600000|2024-10-03 19:10:00|7.88|6.13|8.02|6.27|8.05|6.3|7.88|6.13|0
1727982900000|2024-10-03 19:15:00|8.03|6.28|8.01|6.26|8.04|6.29|8|6.25|0
1727983200000|2024-10-03 19:20:00|8|6.25|7.93|6.18|8.09|6.34|7.92|6.17|0
1727983500000|2024-10-03 19:25:00|7.94|6.19|7.97|6.22|7.99|6.24|7.92|6.17|0
1727983800000|2024-10-03 19:30:00|7.96|6.21|7.91|6.16|7.98|6.23|7.9|6.15|0
1727984100000|2024-10-03 19:35:00|7.92|6.17|7.91|6.16|7.93|6.18|7.89|6.14|0
1727984400000|2024-10-03 19:40:00|7.9|6.15|8.01|6.26|8.01|6.26|7.9|6.15|0
1727984700000|2024-10-03 19:45:00|8|6.25|7.91|6.16|8.01|6.26|7.91|6.16|0
1727985000000|2024-10-03 19:50:00|7.89|6.14|7.88|6.13|7.96|6.21|7.86|6.11|0
1727985300000|2024-10-03 19:55:00|7.87|6.12|7.82|6.07|7.9|6.15|7.74|5.99|0
1727985600000|2024-10-03 20:00:00|7.8|6.05|7.78|6.03|7.81|6.06|7.78|6.03|0
1727985900000|2024-10-03 20:05:00|7.77|6.02|7.82|6.07|7.82|6.07|7.73|5.98|0
1727986200000|2024-10-03 20:10:00|7.81|6.06|7.78|6.03|7.81|6.06|7.77|6.02|0
1727986500000|2024-10-03 20:15:00|7.91|5.91|7.9|5.9|7.91|5.91|7.89|5.89|0
1727986800000|2024-10-03 20:20:00|7.89|5.89|7.91|5.91|7.91|5.91|7.89|5.89|0
1727987100000|2024-10-03 20:25:00|7.92|5.92|7.92|5.92|7.93|5.93|7.92|5.92|0
1727987400000|2024-10-03 20:30:00|7.94|5.94|7.95|5.95|7.96|5.96|7.94|5.94|0
1727987700000|2024-10-03 20:35:00|7.96|5.96|7.96|5.96|7.96|5.96|7.96|5.96|0
1727988000000|2024-10-03 20:40:00|7.97|5.97|7.98|5.98|7.98|5.98|7.96|5.96|0
1727988300000|2024-10-03 20:45:00|7.97|5.97|7.96|5.96|7.98|5.98|7.95|5.95|0
1727988600000|2024-10-03 20:50:00|7.97|5.97|7.95|5.95|7.97|5.97|7.95|5.95|0
1727988900000|2024-10-03 20:55:00|7.96|5.96|8|6|8.01|6.01|7.95|5.95|0
1727989200000|2024-10-03 21:00:00|7.99|5.99|7.99|5.99|7.99|5.99|7.98|5.98|0
1727989500000|2024-10-03 21:05:00|7.98|5.98|7.98|5.98|7.99|5.99|7.98|5.98|0
1727989800000|2024-10-03 21:10:00|7.97|5.97|7.97|5.97|7.98|5.98|7.97|5.97|0
1727990100000|2024-10-03 21:15:00|7.98|5.98|7.98|5.98|7.98|5.98|7.98|5.98|0
1727990700000|2024-10-03 21:25:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1727991000000|2024-10-03 21:30:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1727991300000|2024-10-03 21:35:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1727991600000|2024-10-03 21:40:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1727991900000|2024-10-03 21:45:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1727992200000|2024-10-03 21:50:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1727992500000|2024-10-03 21:55:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1727992800000|2024-10-03 22:00:00|7.97|5.97|8.01|6.01|8.01|6.01|7.97|5.97|0
1727993100000|2024-10-03 22:05:00|8.02|6.02|8.01|6.01|8.02|6.02|8|6|0
1727993400000|2024-10-03 22:10:00|8|6|8.01|6.01|8.01|6.01|8|6|0
1727993700000|2024-10-03 22:15:00|8.02|6.02|8.01|6.01|8.03|6.03|8|6|0
1727994000000|2024-10-03 22:20:00|8|6|7.99|5.99|8|6|7.99|5.99|0
1727994300000|2024-10-03 22:25:00|8|6|7.99|5.99|8|6|7.99|5.99|0
1727994600000|2024-10-03 22:30:00|7.98|5.98|7.94|5.94|7.98|5.98|7.94|5.94|0
1727994900000|2024-10-03 22:35:00|7.93|5.93|7.95|5.95|7.95|5.95|7.91|5.91|0
1727995200000|2024-10-03 22:40:00|7.94|5.94|7.92|5.92|7.94|5.94|7.92|5.92|0
1727995500000|2024-10-03 22:45:00|7.91|5.91|7.89|5.89|7.92|5.92|7.89|5.89|0
1727995800000|2024-10-03 22:50:00|7.88|5.88|7.87|5.87|7.88|5.88|7.86|5.86|0
1727996100000|2024-10-03 22:55:00|7.86|5.86|7.91|5.91|7.91|5.91|7.86|5.86|0
1727996400000|2024-10-03 23:00:00|7.9|5.9|7.9|5.9|7.91|5.91|7.89|5.89|0
1727996700000|2024-10-03 23:05:00|7.89|5.89|7.92|5.92|7.92|5.92|7.88|5.88|0
1727997000000|2024-10-03 23:10:00|7.91|5.91|7.89|5.89|7.92|5.92|7.89|5.89|0
1727997300000|2024-10-03 23:15:00|7.9|5.9|7.91|5.91|7.92|5.92|7.89|5.89|0
1727997600000|2024-10-03 23:20:00|7.92|5.92|7.95|5.95|7.95|5.95|7.91|5.91|0
1727997900000|2024-10-03 23:25:00|7.94|5.94|7.92|5.92|7.94|5.94|7.92|5.92|0
1727998200000|2024-10-03 23:30:00|7.91|5.91|7.92|5.92|7.93|5.93|7.89|5.89|0
1727998500000|2024-10-03 23:35:00|7.93|5.93|7.91|5.91|7.93|5.93|7.9|5.9|0
1727998800000|2024-10-03 23:40:00|7.9|5.9|7.91|5.91|7.92|5.92|7.9|5.9|0
1727999100000|2024-10-03 23:45:00|7.9|5.9|7.88|5.88|7.91|5.91|7.87|5.87|0
1727999400000|2024-10-03 23:50:00|7.89|5.89|7.89|5.89|7.91|5.91|7.88|5.88|0
1727999700000|2024-10-03 23:55:00|7.88|5.88|7.89|5.89|7.9|5.9|7.88|5.88|0
1728000000000|2024-10-04 00:00:00|7.9|5.9|7.91|5.91|7.91|5.91|7.88|5.88|0
1728000300000|2024-10-04 00:05:00|7.92|5.92|7.93|5.93|7.94|5.94|7.89|5.89|0
1728000600000|2024-10-04 00:10:00|7.92|5.92|7.91|5.91|7.93|5.93|7.89|5.89|0
1728000900000|2024-10-04 00:15:00|7.92|5.92|8.04|6.04|8.06|6.06|7.91|5.91|0
1728001200000|2024-10-04 00:20:00|8.05|6.05|8.04|6.04|8.06|6.06|8.03|6.03|0
1728001500000|2024-10-04 00:25:00|8.03|6.03|8.03|6.03|8.04|6.04|8.01|6.01|0
1728001800000|2024-10-04 00:30:00|7.9|6.15|7.91|6.16|7.93|6.18|7.9|6.15|0
1728002100000|2024-10-04 00:35:00|7.92|6.17|7.9|6.15|7.96|6.21|7.9|6.15|0
1728002400000|2024-10-04 00:40:00|7.91|6.16|7.94|6.19|7.94|6.19|7.9|6.15|0
1728002700000|2024-10-04 00:45:00|7.93|6.18|7.91|6.16|7.94|6.19|7.91|6.16|0
1728003000000|2024-10-04 00:50:00|7.92|6.17|7.89|6.14|7.92|6.17|7.89|6.14|0
1728003300000|2024-10-04 00:55:00|7.88|6.13|7.86|6.11|7.88|6.13|7.85|6.1|0
1728003600000|2024-10-04 01:00:00|7.87|6.12|7.87|6.12|7.87|6.12|7.85|6.1|0
1728003900000|2024-10-04 01:05:00|7.88|6.13|7.87|6.12|7.9|6.15|7.87|6.12|0
1728004200000|2024-10-04 01:10:00|7.88|6.13|7.89|6.14|7.89|6.14|7.86|6.11|0
1728004500000|2024-10-04 01:15:00|7.88|6.13|7.85|6.1|7.89|6.14|7.84|6.09|0
1728004800000|2024-10-04 01:20:00|7.84|6.09|7.8|6.05|7.87|6.12|7.8|6.05|0
1728005100000|2024-10-04 01:25:00|7.79|6.04|7.81|6.06|7.82|6.07|7.79|6.04|0
1728005400000|2024-10-04 01:30:00|7.82|6.07|7.84|6.09|7.85|6.1|7.81|6.06|0
1728005700000|2024-10-04 01:35:00|7.85|6.1|7.82|6.07|7.85|6.1|7.8|6.05|0
1728006000000|2024-10-04 01:40:00|7.81|6.06|7.74|5.99|7.81|6.06|7.74|5.99|0
1728006300000|2024-10-04 01:45:00|7.75|6|7.69|5.94|7.76|6.01|7.67|5.92|0
1728006600000|2024-10-04 01:50:00|7.68|5.93|7.67|5.92|7.68|5.93|7.66|5.91|0
1728006900000|2024-10-04 01:55:00|7.66|5.91|7.68|5.93|7.68|5.93|7.66|5.91|0
1728007200000|2024-10-04 02:00:00|7.69|5.94|7.69|5.94|7.69|5.94|7.67|5.92|0
1728007500000|2024-10-04 02:05:00|7.7|5.95|7.69|5.94|7.7|5.95|7.69|5.94|0
1728007800000|2024-10-04 02:10:00|7.68|5.93|7.68|5.93|7.69|5.94|7.67|5.92|0
1728008100000|2024-10-04 02:15:00|7.69|5.94|7.68|5.93|7.69|5.94|7.67|5.92|0
1728008400000|2024-10-04 02:20:00|7.69|5.94|7.66|5.91|7.69|5.94|7.62|5.87|0
1728008700000|2024-10-04 02:25:00|7.65|5.9|7.62|5.87|7.65|5.9|7.61|5.86|0
1728009000000|2024-10-04 02:30:00|7.63|5.88|7.63|5.88|7.65|5.9|7.63|5.88|0
1728009300000|2024-10-04 02:35:00|7.64|5.89|7.62|5.87|7.64|5.89|7.61|5.86|0
1728009600000|2024-10-04 02:40:00|7.63|5.88|7.64|5.89|7.65|5.9|7.62|5.87|0
1728009900000|2024-10-04 02:45:00|7.65|5.9|7.65|5.9|7.66|5.91|7.64|5.89|0
1728010200000|2024-10-04 02:50:00|7.64|5.89|7.7|5.95|7.71|5.96|7.64|5.89|0
1728010500000|2024-10-04 02:55:00|7.69|5.94|7.69|5.94|7.7|5.95|7.68|5.93|0
1728010800000|2024-10-04 03:00:00|7.7|5.95|7.7|5.95|7.71|5.96|7.69|5.94|0
1728011100000|2024-10-04 03:05:00|7.71|5.96|7.71|5.96|7.73|5.98|7.7|5.95|0
1728011400000|2024-10-04 03:10:00|7.7|5.95|7.7|5.95|7.71|5.96|7.68|5.93|0
1728011700000|2024-10-04 03:15:00|7.71|5.96|7.71|5.96|7.73|5.98|7.7|5.95|0
1728012000000|2024-10-04 03:20:00|7.72|5.97|7.72|5.97|7.73|5.98|7.7|5.95|0
1728012300000|2024-10-04 03:25:00|7.73|5.98|7.72|5.97|7.74|5.99|7.72|5.97|0
1728012600000|2024-10-04 03:30:00|7.71|5.96|7.75|6|7.75|6|7.71|5.96|0
1728012900000|2024-10-04 03:35:00|7.74|5.99|7.73|5.98|7.75|6|7.72|5.97|0
1728013200000|2024-10-04 03:40:00|7.74|5.99|7.76|6.01|7.76|6.01|7.74|5.99|0
1728013500000|2024-10-04 03:45:00|7.75|6|7.74|5.99|7.77|6.02|7.74|5.99|0
1728013800000|2024-10-04 03:50:00|7.73|5.98|7.75|6|7.75|6|7.73|5.98|0
1728014100000|2024-10-04 03:55:00|7.76|6.01|7.75|6|7.76|6.01|7.75|6|0
1728014400000|2024-10-04 04:00:00|7.76|6.01|7.73|5.98|7.76|6.01|7.73|5.98|0
1728014700000|2024-10-04 04:05:00|7.74|5.99|7.74|5.99|7.74|5.99|7.73|5.98|0
1728015000000|2024-10-04 04:10:00|7.73|5.98|7.74|5.99|7.74|5.99|7.73|5.98|0
1728015300000|2024-10-04 04:15:00|7.75|6|7.72|5.97|7.75|6|7.72|5.97|0
1728015600000|2024-10-04 04:20:00|7.73|5.98|7.73|5.98|7.75|6|7.72|5.97|0
1728015900000|2024-10-04 04:25:00|7.72|5.97|7.7|5.95|7.72|5.97|7.68|5.93|0
1728016200000|2024-10-04 04:30:00|7.71|5.96|7.69|5.94|7.71|5.96|7.69|5.94|0
1728016500000|2024-10-04 04:35:00|7.68|5.93|7.73|5.98|7.74|5.99|7.68|5.93|0
1728016800000|2024-10-04 04:40:00|7.74|5.99|7.77|6.02|7.78|6.03|7.74|5.99|0
1728017100000|2024-10-04 04:45:00|7.76|6.01|7.79|6.04|7.79|6.04|7.76|6.01|0
1728017400000|2024-10-04 04:50:00|7.78|6.03|7.77|6.02|7.78|6.03|7.76|6.01|0
1728017700000|2024-10-04 04:55:00|7.78|6.03|7.76|6.01|7.78|6.03|7.76|6.01|0
1728018000000|2024-10-04 05:00:00|7.77|6.02|7.75|6|7.77|6.02|7.75|6|0
1728018300000|2024-10-04 05:05:00|7.76|6.01|7.74|5.99|7.76|6.01|7.73|5.98|0
1728018600000|2024-10-04 05:10:00|7.73|5.98|7.73|5.98|7.74|5.99|7.73|5.98|0
1728018900000|2024-10-04 05:15:00|7.72|5.97|7.72|5.97|7.73|5.98|7.7|5.95|0
1728019200000|2024-10-04 05:20:00|7.71|5.96|7.71|5.96|7.72|5.97|7.7|5.95|0
1728019500000|2024-10-04 05:25:00|7.7|5.95|7.71|5.96|7.72|5.97|7.7|5.95|0
1728019800000|2024-10-04 05:30:00|7.7|5.95|7.74|5.99|7.74|5.99|7.7|5.95|0
1728020100000|2024-10-04 05:35:00|7.73|5.98|7.75|6|7.76|6.01|7.73|5.98|0
1728020400000|2024-10-04 05:40:00|7.76|6.01|7.71|5.96|7.76|6.01|7.71|5.96|0
1728020700000|2024-10-04 05:45:00|7.72|5.97|7.72|5.97|7.72|5.97|7.71|5.96|0
1728021000000|2024-10-04 05:50:00|7.74|5.99|7.72|5.97|7.76|6.01|7.71|5.96|0
1728021300000|2024-10-04 05:55:00|7.73|5.98|7.74|5.99|7.74|5.99|7.72|5.97|0
1728021600000|2024-10-04 06:00:00|7.73|5.98|7.74|5.99|7.75|6|7.73|5.98|0
1728021900000|2024-10-04 06:05:00|7.75|6|7.75|6|7.77|6.02|7.74|5.99|0
1728022200000|2024-10-04 06:10:00|7.74|5.99|7.75|6|7.76|6.01|7.74|5.99|0
1728022500000|2024-10-04 06:15:00|7.74|5.99|7.74|5.99|7.75|6|7.72|5.97|0
1728022800000|2024-10-04 06:20:00|7.73|5.98|7.73|5.98|7.74|5.99|7.73|5.98|0
1728023100000|2024-10-04 06:25:00|7.74|5.99|7.75|6|7.75|6|7.71|5.96|0
1728023400000|2024-10-04 06:30:00|7.76|6.01|7.74|5.99|7.76|6.01|7.74|5.99|0
1728023700000|2024-10-04 06:35:00|7.75|6|7.79|6.04|7.88|6.13|7.74|5.99|0
1728024000000|2024-10-04 06:40:00|7.78|6.03|7.79|6.04|7.79|6.04|7.78|6.03|0
1728024300000|2024-10-04 06:45:00|7.78|6.03|7.79|6.04|7.79|6.04|7.78|6.03|0
1728024600000|2024-10-04 06:50:00|7.8|6.05|7.81|6.06|7.83|6.08|7.79|6.04|0
1728024900000|2024-10-04 06:55:00|7.82|6.07|7.84|6.09|7.84|6.09|7.81|6.06|0
1728025200000|2024-10-04 07:00:00|7.85|6.1|7.85|6.1|7.89|6.14|7.83|6.08|0
1728025500000|2024-10-04 07:05:00|7.84|6.09|7.87|6.12|7.87|6.12|7.81|6.06|0
1728025800000|2024-10-04 07:10:00|7.86|6.11|7.77|6.02|7.87|6.12|7.76|6.01|0
1728026100000|2024-10-04 07:15:00|7.78|6.03|7.75|6|7.78|6.03|7.74|5.99|0
1728026400000|2024-10-04 07:20:00|7.76|6.01|7.72|5.97|7.77|6.02|7.71|5.96|0
1728026700000|2024-10-04 07:25:00|7.71|5.96|7.73|5.98|7.73|5.98|7.7|5.95|0
1728027000000|2024-10-04 07:30:00|7.72|5.97|7.72|5.97|7.74|5.99|7.71|5.96|0
1728027300000|2024-10-04 07:35:00|7.73|5.98|7.72|5.97|7.74|5.99|7.71|5.96|0
1728027600000|2024-10-04 07:40:00|7.74|5.99|7.71|5.96|7.75|6|7.7|5.95|0
1728027900000|2024-10-04 07:45:00|7.7|5.95|7.73|5.98|7.75|6|7.7|5.95|0
1728028200000|2024-10-04 07:50:00|7.72|5.97|7.66|5.91|7.72|5.97|7.66|5.91|0
1728028500000|2024-10-04 07:55:00|7.67|5.92|7.68|5.93|7.69|5.94|7.67|5.92|0
1728028800000|2024-10-04 08:00:00|7.67|5.92|7.68|5.93|7.69|5.94|7.66|5.91|0
1728029100000|2024-10-04 08:05:00|7.69|5.94|7.77|6.02|7.77|6.02|7.68|5.93|0
1728029400000|2024-10-04 08:10:00|7.76|6.01|7.75|6|7.78|6.03|7.75|6|0
1728029700000|2024-10-04 08:15:00|7.76|6.01|7.73|5.98|7.77|6.02|7.72|5.97|0
1728030000000|2024-10-04 08:20:00|7.74|5.99|7.71|5.96|7.74|5.99|7.69|5.94|0
1728030300000|2024-10-04 08:25:00|7.72|5.97|7.73|5.98|7.73|5.98|7.7|5.95|0
1728030600000|2024-10-04 08:30:00|7.72|5.97|7.74|5.99|7.75|6|7.71|5.96|0
1728030900000|2024-10-04 08:35:00|7.73|5.98|7.72|5.97|7.74|5.99|7.71|5.96|0
1728031200000|2024-10-04 08:40:00|7.71|5.96|7.69|5.94|7.71|5.96|7.67|5.92|0
1728031500000|2024-10-04 08:45:00|7.7|5.95|7.72|5.97|7.76|6.01|7.69|5.94|0
1728031800000|2024-10-04 08:50:00|7.71|5.96|7.73|5.98|7.74|5.99|7.7|5.95|0
1728032100000|2024-10-04 08:55:00|7.74|5.99|7.76|6.01|7.77|6.02|7.74|5.99|0
1728032400000|2024-10-04 09:00:00|7.77|6.02|7.74|5.99|7.77|6.02|7.73|5.98|0
1728032700000|2024-10-04 09:05:00|7.73|5.98|7.71|5.96|7.74|5.99|7.7|5.95|0
1728033000000|2024-10-04 09:10:00|7.7|5.95|7.74|5.99|7.74|5.99|7.7|5.95|0
1728033300000|2024-10-04 09:15:00|7.75|6|7.73|5.98|7.76|6.01|7.73|5.98|0
1728033600000|2024-10-04 09:20:00|7.74|5.99|7.74|5.99|7.75|6|7.73|5.98|0
1728033900000|2024-10-04 09:25:00|7.75|6|7.72|5.97|7.76|6.01|7.71|5.96|0
1728034200000|2024-10-04 09:30:00|7.73|5.98|7.71|5.96|7.73|5.98|7.69|5.94|0
1728034500000|2024-10-04 09:35:00|7.7|5.95|7.72|5.97|7.73|5.98|7.7|5.95|0
1728034800000|2024-10-04 09:40:00|7.71|5.96|7.7|5.95|7.72|5.97|7.69|5.94|0
1728035100000|2024-10-04 09:45:00|7.69|5.94|7.7|5.95|7.71|5.96|7.69|5.94|0
1728035400000|2024-10-04 09:50:00|7.69|5.94|7.67|5.92|7.71|5.96|7.66|5.91|0
1728035700000|2024-10-04 09:55:00|7.66|5.91|7.64|5.89|7.67|5.92|7.64|5.89|0
1728036000000|2024-10-04 10:00:00|7.63|5.88|7.62|5.87|7.65|5.9|7.59|5.84|0
1728036300000|2024-10-04 10:05:00|7.61|5.86|7.6|5.85|7.62|5.87|7.6|5.85|0
1728036600000|2024-10-04 10:10:00|7.59|5.84|7.61|5.86|7.81|6.06|7.57|5.82|0
1728036900000|2024-10-04 10:15:00|7.6|5.85|7.61|5.86|7.61|5.86|7.57|5.82|0
1728037200000|2024-10-04 10:20:00|7.6|5.85|7.61|5.86|7.61|5.86|7.59|5.84|0
1728037500000|2024-10-04 10:25:00|7.6|5.85|7.61|5.86|7.62|5.87|7.59|5.84|0
1728037800000|2024-10-04 10:30:00|7.6|5.85|7.59|5.84|7.6|5.85|7.59|5.84|0
1728038100000|2024-10-04 10:35:00|7.6|5.85|7.57|5.82|7.6|5.85|7.55|5.8|0
1728038400000|2024-10-04 10:40:00|7.56|5.81|7.57|5.82|7.58|5.83|7.56|5.81|0
1728038700000|2024-10-04 10:45:00|7.58|5.83|7.62|5.87|7.62|5.87|7.57|5.82|0
1728039000000|2024-10-04 10:50:00|7.63|5.88|7.61|5.86|7.63|5.88|7.61|5.86|0
1728039300000|2024-10-04 10:55:00|7.62|5.87|7.62|5.87|7.62|5.87|7.61|5.86|0
1728039600000|2024-10-04 11:00:00|7.63|5.88|7.58|5.83|7.64|5.89|7.56|5.81|0
1728039900000|2024-10-04 11:05:00|7.59|5.84|7.59|5.84|7.61|5.86|7.58|5.83|0
1728040200000|2024-10-04 11:10:00|7.58|5.83|7.58|5.83|7.6|5.85|7.57|5.82|0
1728040500000|2024-10-04 11:15:00|7.57|5.82|7.53|5.78|7.57|5.82|7.52|5.77|0
1728040800000|2024-10-04 11:20:00|7.52|5.77|7.53|5.78|7.55|5.8|7.52|5.77|0
1728041100000|2024-10-04 11:25:00|7.52|5.77|7.53|5.78|7.54|5.79|7.52|5.77|0
1728041400000|2024-10-04 11:30:00|7.52|5.77|7.53|5.78|7.54|5.79|7.5|5.75|0
1728041700000|2024-10-04 11:35:00|7.54|5.79|7.55|5.8|7.56|5.81|7.53|5.78|0
1728042000000|2024-10-04 11:40:00|7.54|5.79|7.55|5.8|7.55|5.8|7.53|5.78|0
1728042300000|2024-10-04 11:45:00|7.54|5.79|7.53|5.78|7.56|5.81|7.53|5.78|0
1728042600000|2024-10-04 11:50:00|7.54|5.79|7.55|5.8|7.55|5.8|7.52|5.77|0
1728042900000|2024-10-04 11:55:00|7.56|5.81|7.58|5.83|7.66|5.91|7.54|5.79|0
1728043200000|2024-10-04 12:00:00|7.59|5.84|7.59|5.84|7.6|5.85|7.57|5.82|0
1728043500000|2024-10-04 12:05:00|7.6|5.85|7.61|5.86|7.63|5.88|7.6|5.85|0
1728043800000|2024-10-04 12:10:00|7.62|5.87|7.59|5.84|7.63|5.88|7.58|5.83|0
1728044100000|2024-10-04 12:15:00|7.6|5.85|7.57|5.82|7.6|5.85|7.57|5.82|0
1728044400000|2024-10-04 12:20:00|7.58|5.83|7.57|5.82|7.62|5.87|7.55|5.8|0
1728044700000|2024-10-04 12:25:00|7.56|5.81|7.52|5.77|7.58|5.83|7.52|5.77|0
1728045000000|2024-10-04 12:30:00|7.31|5.56|7.33|5.58|7.47|5.72|7.12|5.37|0
1728045300000|2024-10-04 12:35:00|7.29|5.54|7.31|5.56|7.61|5.86|7.16|5.41|0
1728045600000|2024-10-04 12:40:00|7.3|5.55|7.29|5.54|7.35|5.6|7.25|5.5|0
1728045900000|2024-10-04 12:45:00|7.27|5.52|7.22|5.47|7.28|5.53|7.21|5.46|0
1728046200000|2024-10-04 12:50:00|7.24|5.49|7.17|5.42|7.24|5.49|7.15|5.4|0
1728046500000|2024-10-04 12:55:00|7.18|5.43|7.51|5.76|7.55|5.8|7.13|5.38|0
1728046800000|2024-10-04 13:00:00|7.5|5.75|7.53|5.78|7.53|5.78|7.47|5.72|0
1728047100000|2024-10-04 13:05:00|7.52|5.77|7.54|5.79|7.55|5.8|7.52|5.77|0
1728047400000|2024-10-04 13:10:00|7.53|5.78|7.54|5.79|7.56|5.81|7.53|5.78|0
1728047700000|2024-10-04 13:15:00|7.53|5.78|7.68|5.93|7.85|6.1|7.5|5.75|0
1728048000000|2024-10-04 13:20:00|7.67|5.92|7.74|5.99|7.75|6|7.67|5.92|0
1728048300000|2024-10-04 13:25:00|7.75|6|7.71|5.96|7.76|6.01|7.69|5.94|0
1728048600000|2024-10-04 13:30:00|7.72|5.97|7.76|6.01|7.83|6.08|7.7|5.95|0
1728048900000|2024-10-04 13:35:00|7.74|5.99|7.78|6.03|7.87|6.12|7.67|5.92|0
1728049200000|2024-10-04 13:40:00|7.77|6.02|7.79|6.04|7.8|6.05|7.71|5.96|0
1728049500000|2024-10-04 13:45:00|7.77|6.02|7.65|5.9|7.77|6.02|7.63|5.88|0
1728049800000|2024-10-04 13:50:00|7.67|5.92|7.8|6.05|7.8|6.05|7.64|5.89|0
1728050100000|2024-10-04 13:55:00|7.81|6.06|7.95|6.2|7.99|6.24|7.77|6.02|0
1728050400000|2024-10-04 14:00:00|7.97|6.22|7.49|5.74|7.98|6.23|7.24|5.49|0
1728050700000|2024-10-04 14:05:00|7.48|5.73|7.68|5.93|7.71|5.96|7.41|5.66|0
1728051000000|2024-10-04 14:10:00|7.7|5.95|7.63|5.88|7.77|6.02|7.5|5.75|0
1728051300000|2024-10-04 14:15:00|7.64|5.89|7.53|5.78|7.66|5.91|7.46|5.71|0
1728051600000|2024-10-04 14:20:00|7.55|5.8|7.71|5.96|7.74|5.99|7.54|5.79|0
1728051900000|2024-10-04 14:25:00|7.7|5.95|7.78|6.03|7.85|6.1|7.66|5.91|0
1728052200000|2024-10-04 14:30:00|7.81|6.06|7.8|6.05|7.86|6.11|7.77|6.02|0
1728052500000|2024-10-04 14:35:00|7.81|6.06|7.85|6.1|7.88|6.13|7.75|6|0
1728052800000|2024-10-04 14:40:00|7.84|6.09|7.71|5.96|7.86|6.11|7.7|5.95|0
1728053100000|2024-10-04 14:45:00|7.69|5.94|7.71|5.96|7.78|6.03|7.68|5.93|0
1728053400000|2024-10-04 14:50:00|7.7|5.95|7.6|5.85|7.71|5.96|7.55|5.8|0
1728053700000|2024-10-04 14:55:00|7.59|5.84|7.45|5.7|7.62|5.87|7.44|5.69|0
1728054000000|2024-10-04 15:00:00|7.44|5.69|7.41|5.66|7.44|5.69|7.37|5.62|0
1728054300000|2024-10-04 15:05:00|7.4|5.65|7.4|5.65|7.4|5.65|7.35|5.6|0
1728054600000|2024-10-04 15:10:00|7.39|5.64|7.58|5.83|7.69|5.94|7.37|5.62|0
1728054900000|2024-10-04 15:15:00|7.59|5.84|7.56|5.81|7.61|5.86|7.51|5.76|0
1728055200000|2024-10-04 15:20:00|7.57|5.82|7.68|5.93|7.74|5.99|7.57|5.82|0
1728055500000|2024-10-04 15:25:00|7.69|5.94|7.61|5.86|7.77|6.02|7.43|5.68|0
1728055800000|2024-10-04 15:30:00|7.63|5.88|7.6|5.85|7.68|5.93|7.59|5.84|0
1728056100000|2024-10-04 15:35:00|7.59|5.84|7.57|5.82|7.6|5.85|7.57|5.82|0
1728056400000|2024-10-04 15:40:00|7.56|5.81|7.52|5.77|7.57|5.82|7.47|5.72|0
1728056700000|2024-10-04 15:45:00|7.53|5.78|7.57|5.82|7.6|5.85|7.52|5.77|0
1728057000000|2024-10-04 15:50:00|7.56|5.81|7.43|5.68|7.57|5.82|7.42|5.67|0
1728057300000|2024-10-04 15:55:00|7.42|5.67|7.41|5.66|7.73|5.98|7.38|5.63|0
1728057600000|2024-10-04 16:00:00|7.4|5.65|7.38|5.63|7.4|5.65|7.35|5.6|0
1728057900000|2024-10-04 16:05:00|7.37|5.62|7.51|5.76|7.51|5.76|7.36|5.61|0
1728058200000|2024-10-04 16:10:00|7.5|5.75|7.48|5.73|7.51|5.76|7.44|5.69|0
1728058500000|2024-10-04 16:15:00|7.49|5.74|7.43|5.68|7.49|5.74|7.43|5.68|0
1728058800000|2024-10-04 16:20:00|7.44|5.69|7.49|5.74|7.5|5.75|7.42|5.67|0
1728059100000|2024-10-04 16:25:00|7.5|5.75|7.49|5.74|7.54|5.79|7.47|5.72|0
1728059400000|2024-10-04 16:30:00|7.5|5.75|7.46|5.71|7.52|5.77|7.44|5.69|0
1728059700000|2024-10-04 16:35:00|7.45|5.7|7.3|5.55|7.45|5.7|7.27|5.52|0
1728060000000|2024-10-04 16:40:00|7.29|5.54|7.26|5.51|7.34|5.59|7.24|5.49|0
1728060300000|2024-10-04 16:45:00|7.25|5.5|7.27|5.52|7.28|5.53|7.23|5.48|0
1728060600000|2024-10-04 16:50:00|7.26|5.51|7.31|5.56|7.34|5.59|7.26|5.51|0
1728060900000|2024-10-04 16:55:00|7.3|5.55|7.3|5.55|7.32|5.57|7.26|5.51|0
1728061200000|2024-10-04 17:00:00|7.29|5.54|7.3|5.55|7.33|5.58|7.29|5.54|0
1728061500000|2024-10-04 17:05:00|7.31|5.56|7.34|5.59|7.34|5.59|7.29|5.54|0
1728061800000|2024-10-04 17:10:00|7.33|5.58|7.27|5.52|7.34|5.59|7.27|5.52|0
1728062100000|2024-10-04 17:15:00|7.26|5.51|7.24|5.49|7.27|5.52|7.24|5.49|0
1728062400000|2024-10-04 17:20:00|7.23|5.48|7.25|5.5|7.25|5.5|7.22|5.47|0
1728062700000|2024-10-04 17:25:00|7.24|5.49|7.29|5.54|7.29|5.54|7.23|5.48|0
1728063000000|2024-10-04 17:30:00|7.3|5.55|7.3|5.55|7.31|5.56|7.24|5.49|0
1728063300000|2024-10-04 17:35:00|7.31|5.56|7.37|5.62|7.5|5.75|7.3|5.55|0
1728063600000|2024-10-04 17:40:00|7.36|5.61|7.22|5.47|7.37|5.62|7.22|5.47|0
1728063900000|2024-10-04 17:45:00|7.23|5.48|7.38|5.63|7.39|5.64|7.22|5.47|0
1728064200000|2024-10-04 17:50:00|7.39|5.64|7.44|5.69|7.46|5.71|7.37|5.62|0
1728064500000|2024-10-04 17:55:00|7.45|5.7|7.51|5.76|7.52|5.77|7.44|5.69|0
1728064800000|2024-10-04 18:00:00|7.49|5.74|7.5|5.75|7.52|5.77|7.46|5.71|0
1728065100000|2024-10-04 18:05:00|7.51|5.76|7.48|5.73|7.52|5.77|7.46|5.71|0
1728065400000|2024-10-04 18:10:00|7.49|5.74|7.52|5.77|7.54|5.79|7.47|5.72|0
1728065700000|2024-10-04 18:15:00|7.53|5.78|7.48|5.73|7.57|5.82|7.48|5.73|0
1728066000000|2024-10-04 18:20:00|7.47|5.72|7.43|5.68|7.47|5.72|7.42|5.67|0
1728066300000|2024-10-04 18:25:00|7.42|5.67|7.41|5.66|7.45|5.7|7.4|5.65|0
1728066600000|2024-10-04 18:30:00|7.42|5.67|7.39|5.64|7.44|5.69|7.39|5.64|0
1728066900000|2024-10-04 18:35:00|7.4|5.65|7.4|5.65|7.42|5.67|7.38|5.63|0
1728067200000|2024-10-04 18:40:00|7.41|5.66|7.4|5.65|7.41|5.66|7.37|5.62|0
1728067500000|2024-10-04 18:45:00|7.41|5.66|7.37|5.62|7.41|5.66|7.37|5.62|0
1728067800000|2024-10-04 18:50:00|7.36|5.61|7.35|5.6|7.36|5.61|7.3|5.55|0
1728068100000|2024-10-04 18:55:00|7.34|5.59|7.3|5.55|7.35|5.6|7.3|5.55|0
1728068400000|2024-10-04 19:00:00|7.32|5.57|7.33|5.58|7.35|5.6|7.31|5.56|0
1728068700000|2024-10-04 19:05:00|7.32|5.57|7.03|5.28|7.33|5.58|7.02|5.27|0
1728069000000|2024-10-04 19:10:00|7.02|5.27|7.03|5.28|7.04|5.29|7.01|5.26|0
1728069300000|2024-10-04 19:15:00|7.04|5.29|7.15|5.4|7.16|5.41|7.02|5.27|0
1728069600000|2024-10-04 19:20:00|7.16|5.41|7.08|5.33|7.16|5.41|7.07|5.32|0
1728069900000|2024-10-04 19:25:00|7.09|5.34|7.07|5.32|7.11|5.36|7.06|5.31|0
1728070200000|2024-10-04 19:30:00|7.08|5.33|7|5.25|7.09|5.34|6.98|5.23|0
1728070500000|2024-10-04 19:35:00|6.99|5.24|7.01|5.26|7.03|5.28|6.99|5.24|0
1728070800000|2024-10-04 19:40:00|7.02|5.27|7.38|5.63|7.65|5.9|6.98|5.23|0
1728071100000|2024-10-04 19:45:00|7.39|5.64|7.41|5.66|7.47|5.72|7.38|5.63|0
1728071400000|2024-10-04 19:50:00|7.42|5.67|7.36|5.61|7.44|5.69|7.36|5.61|0
1728071700000|2024-10-04 19:55:00|7.38|5.63|7.37|5.62|7.38|5.63|7.3|5.55|0
1728072000000|2024-10-04 20:00:00|7.36|5.61|7.38|5.63|7.39|5.64|7.36|5.61|0
1728072300000|2024-10-04 20:05:00|7.37|5.62|7.35|5.6|7.38|5.63|7.35|5.6|0
1728072600000|2024-10-04 20:10:00|7.36|5.61|7.35|5.6|7.36|5.61|7.34|5.59|0
1728260400000|2024-10-07 00:20:00|7.19|5.19|7.21|5.21|7.21|5.21|7.18|5.18|0
1728260700000|2024-10-07 00:25:00|7.2|5.2|7.2|5.2|7.21|5.21|7.19|5.19|0
1728261000000|2024-10-07 00:30:00|7.07|5.32|7.07|5.32|7.08|5.33|7.05|5.3|0
1728261300000|2024-10-07 00:35:00|7.08|5.33|7.06|5.31|7.08|5.33|7.05|5.3|0
1728261600000|2024-10-07 00:40:00|7.07|5.32|7.05|5.3|7.07|5.32|7.05|5.3|0
1728261900000|2024-10-07 00:45:00|7.06|5.31|7.86|6.11|7.86|6.11|7.05|5.3|0
1728262200000|2024-10-07 00:50:00|7.85|6.1|7.84|6.09|7.86|6.11|7.84|6.09|0
1728262500000|2024-10-07 00:55:00|7.83|6.08|7.83|6.08|7.83|6.08|7.82|6.07|0
1728262800000|2024-10-07 01:00:00|7.84|6.09|7.8|6.05|7.84|6.09|7.8|6.05|0
1728263100000|2024-10-07 01:05:00|7.79|6.04|7.81|6.06|7.81|6.06|7.78|6.03|0
1728263400000|2024-10-07 01:10:00|7.8|6.05|7.78|6.03|7.8|6.05|7.78|6.03|0
1728263700000|2024-10-07 01:15:00|7.79|6.04|7.76|6.01|7.79|6.04|7.76|6.01|0
1728264000000|2024-10-07 01:20:00|7.77|6.02|7.75|6|7.77|6.02|7.72|5.97|0
1728264300000|2024-10-07 01:25:00|7.76|6.01|7.77|6.02|7.78|6.03|7.76|6.01|0
1728264600000|2024-10-07 01:30:00|7.76|6.01|7.73|5.98|7.77|6.02|7.72|5.97|0
1728264900000|2024-10-07 01:35:00|7.72|5.97|7.72|5.97|7.73|5.98|7.7|5.95|0
1728265200000|2024-10-07 01:40:00|7.71|5.96|7.73|5.98|7.73|5.98|7.7|5.95|0
1728265500000|2024-10-07 01:45:00|7.72|5.97|7.81|6.06|7.81|6.06|7.72|5.97|0
1728265800000|2024-10-07 01:50:00|7.84|6.09|7.82|6.07|7.84|6.09|7.79|6.04|0
1728266100000|2024-10-07 01:55:00|7.83|6.08|7.81|6.06|7.83|6.08|7.79|6.04|0
1728266400000|2024-10-07 02:00:00|7.8|6.05|7.79|6.04|7.81|6.06|7.78|6.03|0
1728266700000|2024-10-07 02:05:00|7.78|6.03|7.77|6.02|7.78|6.03|7.76|6.01|0
1728267000000|2024-10-07 02:10:00|7.76|6.01|7.81|6.06|7.81|6.06|7.76|6.01|0
1728267300000|2024-10-07 02:15:00|7.8|6.05|7.8|6.05|7.82|6.07|7.79|6.04|0
1728267600000|2024-10-07 02:20:00|7.81|6.06|7.81|6.06|7.81|6.06|7.8|6.05|0
1728267900000|2024-10-07 02:25:00|7.82|6.07|7.82|6.07|7.83|6.08|7.81|6.06|0
1728268200000|2024-10-07 02:30:00|7.81|6.06|8|6.25|8.02|6.27|7.8|6.05|0
1728268500000|2024-10-07 02:35:00|8.01|6.26|8.02|6.27|8.03|6.28|8.01|6.26|0
1728268800000|2024-10-07 02:40:00|8.01|6.26|8.03|6.28|8.03|6.28|8.01|6.26|0
1728269100000|2024-10-07 02:45:00|8.04|6.29|8.01|6.26|8.04|6.29|8.01|6.26|0
1728269400000|2024-10-07 02:50:00|8.02|6.27|8.02|6.27|8.03|6.28|8.01|6.26|0
1728269700000|2024-10-07 02:55:00|8.01|6.26|8.03|6.28|8.04|6.29|8.01|6.26|0
1728270000000|2024-10-07 03:00:00|8.02|6.27|8.01|6.26|8.03|6.28|8|6.25|0
1728270300000|2024-10-07 03:05:00|8|6.25|8.02|6.27|8.03|6.28|8|6.25|0
1728270600000|2024-10-07 03:10:00|8.01|6.26|8.02|6.27|8.02|6.27|8|6.25|0
1728270900000|2024-10-07 03:15:00|8.03|6.28|8.03|6.28|8.03|6.28|8.01|6.26|0
1728271200000|2024-10-07 03:20:00|8.04|6.29|8.05|6.3|8.06|6.31|8.03|6.28|0
1728271500000|2024-10-07 03:25:00|8.04|6.29|8.04|6.29|8.05|6.3|8.04|6.29|0
1728271800000|2024-10-07 03:30:00|8.05|6.3|8.05|6.3|8.06|6.31|8.03|6.28|0
1728272100000|2024-10-07 03:35:00|8.06|6.31|8.04|6.29|8.06|6.31|8.04|6.29|0
1728272400000|2024-10-07 03:40:00|8.03|6.28|8.03|6.28|8.05|6.3|8.03|6.28|0
1728272700000|2024-10-07 03:45:00|8.04|6.29|8.04|6.29|8.04|6.29|8.03|6.28|0
1728273000000|2024-10-07 03:50:00|8.05|6.3|8.03|6.28|8.05|6.3|8.03|6.28|0
1728273300000|2024-10-07 03:55:00|8.02|6.27|8.02|6.27|8.03|6.28|8.01|6.26|0
1728273600000|2024-10-07 04:00:00|8.01|6.26|8.01|6.26|8.01|6.26|8.01|6.26|0
1728273900000|2024-10-07 04:05:00|8|6.25|8.01|6.26|8.02|6.27|8|6.25|0
1728274200000|2024-10-07 04:10:00|8.02|6.27|8.02|6.27|8.03|6.28|8.02|6.27|0
1728274500000|2024-10-07 04:15:00|8.03|6.28|8.01|6.26|8.03|6.28|8.01|6.26|0
1728274800000|2024-10-07 04:20:00|8.02|6.27|7.99|6.24|8.02|6.27|7.99|6.24|0
1728275100000|2024-10-07 04:25:00|8|6.25|7.99|6.24|8|6.25|7.99|6.24|0
1728275400000|2024-10-07 04:30:00|7.98|6.23|7.97|6.22|7.99|6.24|7.97|6.22|0
1728275700000|2024-10-07 04:35:00|7.98|6.23|7.99|6.24|7.99|6.24|7.97|6.22|0
1728276000000|2024-10-07 04:40:00|7.98|6.23|7.98|6.23|7.99|6.24|7.98|6.23|0
1728276300000|2024-10-07 04:45:00|7.99|6.24|7.99|6.24|8|6.25|7.98|6.23|0
1728276600000|2024-10-07 04:50:00|8|6.25|8.02|6.27|8.03|6.28|8|6.25|0
1728276900000|2024-10-07 04:55:00|8.01|6.26|8.01|6.26|8.02|6.27|8.01|6.26|0
1728277200000|2024-10-07 05:00:00|8.02|6.27|8|6.25|8.02|6.27|8|6.25|0
1728277500000|2024-10-07 05:05:00|8.01|6.26|8.03|6.28|8.03|6.28|8.01|6.26|0
1728277800000|2024-10-07 05:10:00|8.02|6.27|8.02|6.27|8.03|6.28|8.02|6.27|0
1728278100000|2024-10-07 05:15:00|8.03|6.28|8.01|6.26|8.03|6.28|8.01|6.26|0
1728278400000|2024-10-07 05:20:00|8.02|6.27|8.03|6.28|8.04|6.29|8.02|6.27|0
1728278700000|2024-10-07 05:25:00|8.04|6.29|8.04|6.29|8.05|6.3|8.02|6.27|0
1728279000000|2024-10-07 05:30:00|8.05|6.3|7.87|6.12|8.06|6.31|7.86|6.11|0
1728279300000|2024-10-07 05:35:00|7.86|6.11|7.84|6.09|7.87|6.12|7.84|6.09|0
1728279600000|2024-10-07 05:40:00|7.85|6.1|7.85|6.1|7.86|6.11|7.84|6.09|0
1728279900000|2024-10-07 05:45:00|7.86|6.11|7.86|6.11|7.86|6.11|7.84|6.09|0
1728280200000|2024-10-07 05:50:00|7.85|6.1|7.86|6.11|7.86|6.11|7.85|6.1|0
1728280500000|2024-10-07 05:55:00|7.87|6.12|7.86|6.11|7.87|6.12|7.85|6.1|0
1728280800000|2024-10-07 06:00:00|7.87|6.12|7.87|6.12|7.88|6.13|7.86|6.11|0
1728281100000|2024-10-07 06:05:00|7.86|6.11|7.85|6.1|7.87|6.12|7.84|6.09|0
1728281400000|2024-10-07 06:10:00|7.84|6.09|7.82|6.07|7.85|6.1|7.82|6.07|0
1728281700000|2024-10-07 06:15:00|7.83|6.08|7.85|6.1|7.86|6.11|7.82|6.07|0
1728282000000|2024-10-07 06:20:00|7.84|6.09|7.84|6.09|7.84|6.09|7.82|6.07|0
1728282300000|2024-10-07 06:25:00|7.85|6.1|7.81|6.06|7.86|6.11|7.81|6.06|0
1728282600000|2024-10-07 06:30:00|7.82|6.07|7.83|6.08|7.87|6.12|7.8|6.05|0
1728282900000|2024-10-07 06:35:00|7.84|6.09|7.83|6.08|7.84|6.09|7.81|6.06|0
1728283200000|2024-10-07 06:40:00|7.84|6.09|7.78|6.03|7.84|6.09|7.78|6.03|0
1728283500000|2024-10-07 06:45:00|7.79|6.04|7.78|6.03|7.8|6.05|7.78|6.03|0
1728283800000|2024-10-07 06:50:00|7.77|6.02|7.76|6.01|7.78|6.03|7.76|6.01|0
1728284100000|2024-10-07 06:55:00|7.77|6.02|7.75|6|7.77|6.02|7.75|6|0
1728284400000|2024-10-07 07:00:00|7.77|6.02|7.81|6.06|7.84|6.09|7.77|6.02|0
1728284700000|2024-10-07 07:05:00|7.8|6.05|7.77|6.02|7.82|6.07|7.76|6.01|0
1728285000000|2024-10-07 07:10:00|7.78|6.03|7.84|6.09|7.84|6.09|7.78|6.03|0
1728285300000|2024-10-07 07:15:00|7.83|6.08|7.88|6.13|7.89|6.14|7.83|6.08|0
1728285600000|2024-10-07 07:20:00|7.89|6.14|7.91|6.16|7.94|6.19|7.88|6.13|0
1728285900000|2024-10-07 07:25:00|7.92|6.17|7.95|6.2|7.97|6.22|7.91|6.16|0
1728286200000|2024-10-07 07:30:00|7.96|6.21|7.92|6.17|7.96|6.21|7.9|6.15|0
1728286500000|2024-10-07 07:35:00|7.93|6.18|8|6.25|8.01|6.26|7.92|6.17|0
1728286800000|2024-10-07 07:40:00|8.01|6.26|7.99|6.24|8.02|6.27|7.96|6.21|0
1728287100000|2024-10-07 07:45:00|7.98|6.23|7.96|6.21|7.99|6.24|7.93|6.18|0
1728287400000|2024-10-07 07:50:00|7.97|6.22|7.98|6.23|7.99|6.24|7.92|6.17|0
1728287700000|2024-10-07 07:55:00|7.99|6.24|7.99|6.24|8.01|6.26|7.96|6.21|0
1728288000000|2024-10-07 08:00:00|7.98|6.23|7.92|6.17|7.98|6.23|7.92|6.17|0
1728288300000|2024-10-07 08:05:00|7.93|6.18|7.92|6.17|7.95|6.2|7.91|6.16|0
1728288600000|2024-10-07 08:10:00|7.91|6.16|7.91|6.16|7.93|6.18|7.9|6.15|0
1728288900000|2024-10-07 08:15:00|7.92|6.17|7.95|6.2|7.97|6.22|7.92|6.17|0
1728289200000|2024-10-07 08:20:00|7.94|6.19|7.93|6.18|7.94|6.19|7.92|6.17|0
1728289500000|2024-10-07 08:25:00|7.94|6.19|7.94|6.19|7.95|6.2|7.9|6.15|0
1728289800000|2024-10-07 08:30:00|7.93|6.18|7.88|6.13|7.93|6.18|7.88|6.13|0
1728290100000|2024-10-07 08:35:00|7.89|6.14|7.95|6.2|7.95|6.2|7.88|6.13|0
1728290400000|2024-10-07 08:40:00|7.96|6.21|7.96|6.21|7.98|6.23|7.93|6.18|0
1728290700000|2024-10-07 08:45:00|7.97|6.22|7.97|6.22|7.99|6.24|7.96|6.21|0
1728291000000|2024-10-07 08:50:00|7.98|6.23|7.98|6.23|7.99|6.24|7.96|6.21|0
1728291300000|2024-10-07 08:55:00|7.99|6.24|8.04|6.29|8.04|6.29|7.97|6.22|0
1728291600000|2024-10-07 09:00:00|8.05|6.3|8.11|6.36|8.12|6.37|8.05|6.3|0
1728291900000|2024-10-07 09:05:00|8.13|6.38|7.99|6.24|8.14|6.39|7.43|5.68|0
1728292200000|2024-10-07 09:10:00|8|6.25|7.97|6.22|8.02|6.27|7.97|6.22|0
1728292500000|2024-10-07 09:15:00|7.98|6.23|7.97|6.22|7.99|6.24|7.96|6.21|0
1728292800000|2024-10-07 09:20:00|7.98|6.23|8.01|6.26|8.01|6.26|7.97|6.22|0
1728293100000|2024-10-07 09:25:00|8|6.25|8.03|6.28|8.04|6.29|8|6.25|0
1728293400000|2024-10-07 09:30:00|8.02|6.27|7.98|6.23|8.04|6.29|7.97|6.22|0
1728293700000|2024-10-07 09:35:00|7.97|6.22|7.94|6.19|7.99|6.24|7.94|6.19|0
1728294000000|2024-10-07 09:40:00|7.95|6.2|7.96|6.21|7.97|6.22|7.94|6.19|0
1728294300000|2024-10-07 09:45:00|7.95|6.2|7.97|6.22|7.98|6.23|7.93|6.18|0
1728294600000|2024-10-07 09:50:00|7.96|6.21|7.95|6.2|7.97|6.22|7.94|6.19|0
1728294900000|2024-10-07 09:55:00|7.94|6.19|7.93|6.18|7.94|6.19|7.91|6.16|0
1728295200000|2024-10-07 10:00:00|7.94|6.19|7.93|6.18|7.95|6.2|7.91|6.16|0
1728295500000|2024-10-07 10:05:00|7.94|6.19|7.97|6.22|7.98|6.23|7.93|6.18|0
1728295800000|2024-10-07 10:10:00|7.98|6.23|7.95|6.2|7.98|6.23|7.95|6.2|0
1728296100000|2024-10-07 10:15:00|7.96|6.21|7.9|6.15|7.96|6.21|7.9|6.15|0
1728296400000|2024-10-07 10:20:00|7.91|6.16|7.92|6.17|7.92|6.17|7.89|6.14|0
1728296700000|2024-10-07 10:25:00|7.91|6.16|7.91|6.16|7.91|6.16|7.9|6.15|0
1728297000000|2024-10-07 10:30:00|7.9|6.15|7.88|6.13|7.91|6.16|7.88|6.13|0
1728297300000|2024-10-07 10:35:00|7.87|6.12|7.88|6.13|7.89|6.14|7.87|6.12|0
1728297600000|2024-10-07 10:40:00|7.89|6.14|7.88|6.13|7.91|6.16|7.88|6.13|0
1728297900000|2024-10-07 10:45:00|7.89|6.14|7.89|6.14|7.91|6.16|7.88|6.13|0
1728298200000|2024-10-07 10:50:00|7.88|6.13|7.87|6.12|7.89|6.14|7.86|6.11|0
1728298500000|2024-10-07 10:55:00|7.88|6.13|7.87|6.12|7.88|6.13|7.86|6.11|0
1728298800000|2024-10-07 11:00:00|7.91|6.16|7.9|6.15|7.93|6.18|7.89|6.14|0
1728299100000|2024-10-07 11:05:00|7.91|6.16|7.89|6.14|7.93|6.18|7.87|6.12|0
1728299400000|2024-10-07 11:10:00|7.88|6.13|7.88|6.13|7.89|6.14|7.87|6.12|0
1728299700000|2024-10-07 11:15:00|7.89|6.14|7.9|6.15|7.92|6.17|7.89|6.14|0
1728300000000|2024-10-07 11:20:00|7.89|6.14|7.87|6.12|7.89|6.14|7.87|6.12|0
1728300300000|2024-10-07 11:25:00|7.86|6.11|7.88|6.13|7.88|6.13|7.86|6.11|0
1728300600000|2024-10-07 11:30:00|7.89|6.14|7.9|6.15|7.9|6.15|7.88|6.13|0
1728300900000|2024-10-07 11:35:00|7.89|6.14|7.86|6.11|7.9|6.15|7.86|6.11|0
1728301200000|2024-10-07 11:40:00|7.79|6.04|7.79|6.04|7.8|6.05|7.78|6.03|0
1728301500000|2024-10-07 11:45:00|7.8|6.05|7.78|6.03|7.8|6.05|7.77|6.02|0
1728301800000|2024-10-07 11:50:00|7.77|6.02|7.76|6.01|7.79|6.04|7.75|6|0
1728302100000|2024-10-07 11:55:00|7.75|6|7.75|6|7.76|6.01|7.74|5.99|0
1728302400000|2024-10-07 12:00:00|7.74|5.99|7.71|5.96|7.77|6.02|7.71|5.96|0
1728302700000|2024-10-07 12:05:00|7.72|5.97|7.69|5.94|7.73|5.98|7.68|5.93|0
1728303000000|2024-10-07 12:10:00|7.68|5.93|7.68|5.93|7.69|5.94|7.67|5.92|0
1728303300000|2024-10-07 12:15:00|7.67|5.92|7.67|5.92|7.68|5.93|7.66|5.91|0
1728303600000|2024-10-07 12:20:00|7.68|5.93|7.67|5.92|7.68|5.93|7.66|5.91|0
1728303900000|2024-10-07 12:25:00|7.66|5.91|7.66|5.91|7.67|5.92|7.65|5.9|0
1728304200000|2024-10-07 12:30:00|7.67|5.92|7.66|5.91|7.68|5.93|7.66|5.91|0
1728304500000|2024-10-07 12:35:00|7.65|5.9|7.64|5.89|7.65|5.9|7.64|5.89|0
1728304800000|2024-10-07 12:40:00|7.63|5.88|7.63|5.88|7.64|5.89|7.63|5.88|0
1728305100000|2024-10-07 12:45:00|7.62|5.87|7.62|5.87|7.64|5.89|7.61|5.86|0
1728305400000|2024-10-07 12:50:00|7.63|5.88|7.72|5.97|7.87|6.12|7.62|5.87|0
1728305700000|2024-10-07 12:55:00|7.73|5.98|7.73|5.98|7.74|5.99|7.72|5.97|0
1728306000000|2024-10-07 13:00:00|7.72|5.97|7.74|5.99|7.76|6.01|7.72|5.97|0
1728306300000|2024-10-07 13:05:00|7.73|5.98|7.68|5.93|7.74|5.99|7.67|5.92|0
1728306600000|2024-10-07 13:10:00|7.69|5.94|7.69|5.94|7.71|5.96|7.68|5.93|0
1728306900000|2024-10-07 13:15:00|7.68|5.93|7.7|5.95|7.71|5.96|7.68|5.93|0
1728307200000|2024-10-07 13:20:00|7.71|5.96|7.69|5.94|7.71|5.96|7.68|5.93|0
1728307500000|2024-10-07 13:25:00|7.68|5.93|7.67|5.92|7.69|5.94|7.67|5.92|0
1728307800000|2024-10-07 13:30:00|7.66|5.91|7.7|5.95|7.74|5.99|7.63|5.88|0
1728308100000|2024-10-07 13:35:00|7.69|5.94|7.71|5.96|7.75|6|7.67|5.92|0
1728308400000|2024-10-07 13:40:00|7.73|5.98|7.75|6|7.77|6.02|7.7|5.95|0
1728308700000|2024-10-07 13:45:00|7.74|5.99|7.73|5.98|7.79|6.04|7.68|5.93|0
1728309000000|2024-10-07 13:50:00|7.74|5.99|7.67|5.92|7.83|6.08|7.67|5.92|0
1728309300000|2024-10-07 13:55:00|7.66|5.91|7.79|6.04|7.79|6.04|7.65|5.9|0
1728309600000|2024-10-07 14:00:00|7.78|6.03|7.69|5.94|7.78|6.03|7.68|5.93|0
1728309900000|2024-10-07 14:05:00|7.7|5.95|7.75|6|7.81|6.06|7.64|5.89|0
1728310200000|2024-10-07 14:10:00|7.74|5.99|7.69|5.94|7.8|6.05|7.69|5.94|0
1728310500000|2024-10-07 14:15:00|7.7|5.95|7.67|5.92|7.78|6.03|7.64|5.89|0
1728310800000|2024-10-07 14:20:00|7.68|5.93|7.7|5.95|7.73|5.98|7.67|5.92|0
1728311100000|2024-10-07 14:25:00|7.71|5.96|7.71|5.96|7.75|6|7.7|5.95|0
1728311400000|2024-10-07 14:30:00|7.72|5.97|7.71|5.96|7.76|6.01|7.7|5.95|0
1728311700000|2024-10-07 14:35:00|7.72|5.97|7.7|5.95|7.75|6|7.68|5.93|0
1728312000000|2024-10-07 14:40:00|7.71|5.96|7.74|5.99|7.74|5.99|7.66|5.91|0
1728312300000|2024-10-07 14:45:00|7.73|5.98|7.71|5.96|7.75|6|7.7|5.95|0
1728312600000|2024-10-07 14:50:00|7.72|5.97|7.68|5.93|7.72|5.97|7.65|5.9|0
1728312900000|2024-10-07 14:55:00|7.67|5.92|7.68|5.93|7.69|5.94|7.66|5.91|0
1728313200000|2024-10-07 15:00:00|7.69|5.94|7.75|6|7.78|6.03|7.69|5.94|0
1728313500000|2024-10-07 15:05:00|7.74|5.99|7.72|5.97|7.79|6.04|7.71|5.96|0
1728313800000|2024-10-07 15:10:00|7.71|5.96|7.65|5.9|7.73|5.98|7.65|5.9|0
1728314100000|2024-10-07 15:15:00|7.66|5.91|7.63|5.88|7.68|5.93|7.63|5.88|0
1728314400000|2024-10-07 15:20:00|7.64|5.89|7.63|5.88|7.66|5.91|7.62|5.87|0
1728314700000|2024-10-07 15:25:00|7.64|5.89|7.63|5.88|7.67|5.92|7.62|5.87|0
1728315000000|2024-10-07 15:30:00|7.62|5.87|7.63|5.88|7.67|5.92|7.62|5.87|0
1728315300000|2024-10-07 15:35:00|7.62|5.87|7.67|5.92|7.68|5.93|7.62|5.87|0
1728315600000|2024-10-07 15:40:00|7.66|5.91|7.68|5.93|7.69|5.94|7.61|5.86|0
1728315900000|2024-10-07 15:45:00|7.69|5.94|7.61|5.86|7.69|5.94|7.57|5.82|0
1728316200000|2024-10-07 15:50:00|7.62|5.87|7.61|5.86|7.64|5.89|7.6|5.85|0
1728316500000|2024-10-07 15:55:00|7.62|5.87|7.64|5.89|7.65|5.9|7.62|5.87|0
1728316800000|2024-10-07 16:00:00|7.65|5.9|7.67|5.92|7.69|5.94|7.63|5.88|0
1728317100000|2024-10-07 16:05:00|7.66|5.91|7.71|5.96|7.71|5.96|7.66|5.91|0
1728317400000|2024-10-07 16:10:00|7.73|5.98|7.67|5.92|7.79|6.04|7.61|5.86|0
1728317700000|2024-10-07 16:15:00|7.68|5.93|7.64|5.89|7.68|5.93|7.63|5.88|0
1728318000000|2024-10-07 16:20:00|7.65|5.9|7.64|5.89|7.76|6.01|7.63|5.88|0
1728318300000|2024-10-07 16:25:00|7.65|5.9|7.66|5.91|7.66|5.91|7.64|5.89|0
1728318600000|2024-10-07 16:30:00|7.65|5.9|7.71|5.96|7.72|5.97|7.65|5.9|0
1728318900000|2024-10-07 16:35:00|7.7|5.95|7.7|5.95|7.71|5.96|7.67|5.92|0
1728319200000|2024-10-07 16:40:00|7.71|5.96|7.73|5.98|7.74|5.99|7.7|5.95|0
1728319500000|2024-10-07 16:45:00|7.74|5.99|7.7|5.95|7.75|6|7.52|5.77|0
1728319800000|2024-10-07 16:50:00|7.71|5.96|7.71|5.96|7.73|5.98|7.69|5.94|0
1728320100000|2024-10-07 16:55:00|7.7|5.95|7.7|5.95|7.72|5.97|7.69|5.94|0
1728320400000|2024-10-07 17:00:00|7.69|5.94|7.66|5.91|7.7|5.95|7.65|5.9|0
1728320700000|2024-10-07 17:05:00|7.67|5.92|7.67|5.92|7.7|5.95|7.65|5.9|0
1728321000000|2024-10-07 17:10:00|7.66|5.91|7.79|6.04|7.88|6.13|7.64|5.89|0
1728321300000|2024-10-07 17:15:00|7.78|6.03|7.73|5.98|7.78|6.03|7.72|5.97|0
1728321600000|2024-10-07 17:20:00|7.72|5.97|7.77|6.02|7.8|6.05|7.72|5.97|0
1728321900000|2024-10-07 17:25:00|7.78|6.03|7.8|6.05|7.8|6.05|7.74|5.99|0
1728322200000|2024-10-07 17:30:00|7.82|6.07|7.81|6.06|7.84|6.09|7.79|6.04|0
1728322500000|2024-10-07 17:35:00|7.8|6.05|7.81|6.06|7.81|6.06|7.78|6.03|0
1728322800000|2024-10-07 17:40:00|7.82|6.07|7.82|6.07|7.83|6.08|7.8|6.05|0
1728323100000|2024-10-07 17:45:00|7.83|6.08|7.84|6.09|7.84|6.09|7.81|6.06|0
1728323400000|2024-10-07 17:50:00|7.85|6.1|7.75|6|7.88|6.13|7.64|5.89|0
1728323700000|2024-10-07 17:55:00|7.74|5.99|7.71|5.96|7.76|6.01|7.71|5.96|0
1728324000000|2024-10-07 18:00:00|7.72|5.97|7.85|6.1|7.85|6.1|7.71|5.96|0
1728324300000|2024-10-07 18:05:00|7.84|6.09|8.26|6.51|8.26|6.51|7.82|6.07|0
1728324600000|2024-10-07 18:10:00|8.25|6.5|8.22|6.47|8.26|6.51|8.2|6.45|0
1728324900000|2024-10-07 18:15:00|8.23|6.48|8.25|6.5|8.26|6.51|8.21|6.46|0
1728325200000|2024-10-07 18:20:00|8.24|6.49|8.26|6.51|8.26|6.51|8.23|6.48|0
1728325500000|2024-10-07 18:25:00|8.25|6.5|8.27|6.52|8.27|6.52|8.23|6.48|0
1728325800000|2024-10-07 18:30:00|8.31|6.56|8.39|6.64|8.52|6.77|8.08|6.33|0
1728326100000|2024-10-07 18:35:00|8.41|6.66|8.42|6.67|8.48|6.73|8.18|6.43|0
1728326400000|2024-10-07 18:40:00|8.43|6.68|8.47|6.72|8.47|6.72|8.35|6.6|0
1728326700000|2024-10-07 18:45:00|8.49|6.74|9.37|6.17|9.42|6.91|8.47|5.94|0
1728327000000|2024-10-07 18:50:00|9.38|6.18|9.36|6.16|9.4|6.2|9.29|6.09|0
1728327300000|2024-10-07 18:55:00|9.35|6.15|9.43|6.23|9.43|6.23|9.31|6.11|0
1728327600000|2024-10-07 19:00:00|9.29|6.09|9.24|6.04|9.31|6.11|9.21|6.01|0
1728327900000|2024-10-07 19:05:00|9.23|6.03|9.12|5.92|9.33|6.13|9.09|5.89|0
1728328200000|2024-10-07 19:10:00|9.11|5.91|9.12|5.92|9.28|6.08|9.09|5.89|0
1728328500000|2024-10-07 19:15:00|9.11|5.91|9.08|5.88|9.13|5.93|9.07|5.87|0
1728328800000|2024-10-07 19:20:00|9.07|5.87|8.45|6.7|9.09|6.7|8.33|5.82|0
1728329100000|2024-10-07 19:25:00|8.44|6.69|8.43|6.68|8.45|6.7|8.38|6.63|0
1728329400000|2024-10-07 19:30:00|8.42|6.67|8.54|6.79|8.58|6.83|8.36|6.61|0
1728329700000|2024-10-07 19:35:00|8.53|6.78|8.58|6.83|8.63|6.88|8.46|6.71|0
1728330000000|2024-10-07 19:40:00|8.57|6.82|8.6|6.85|8.67|6.92|8.57|6.82|0
1728330300000|2024-10-07 19:45:00|8.59|6.84|8.63|6.88|8.7|6.95|8.59|6.84|0
1728330600000|2024-10-07 19:50:00|8.61|6.86|8.49|6.74|8.61|6.86|8.41|6.66|0
1728330900000|2024-10-07 19:55:00|8.47|6.72|8.57|6.82|8.65|6.9|8.47|6.72|0
1728331200000|2024-10-07 20:00:00|8.56|6.81|8.53|6.78|8.56|6.81|8.49|6.74|0
1728331500000|2024-10-07 20:05:00|8.54|6.79|8.53|6.78|8.54|6.79|8.51|6.76|0
1728331800000|2024-10-07 20:10:00|8.52|6.77|8.52|6.77|8.53|6.78|8.52|6.77|0
1728332100000|2024-10-07 20:15:00|8.65|6.65|8.64|6.64|8.65|6.65|8.63|6.63|0
1728332400000|2024-10-07 20:20:00|8.63|6.63|8.63|6.63|8.64|6.64|8.63|6.63|0
1728333000000|2024-10-07 20:30:00|8.62|6.62|8.62|6.62|8.63|6.63|8.62|6.62|0
1728333300000|2024-10-07 20:35:00|8.61|6.61|8.72|6.72|8.83|6.83|8.58|6.58|0
1728333600000|2024-10-07 20:40:00|8.62|6.62|8.62|6.62|8.62|6.62|8.59|6.59|0
1728333900000|2024-10-07 20:45:00|8.61|6.61|8.62|6.62|8.63|6.63|8.6|6.6|0
1728334200000|2024-10-07 20:50:00|8.61|6.61|8.61|6.61|8.62|6.62|8.61|6.61|0
1728334500000|2024-10-07 20:55:00|8.62|6.62|8.64|6.64|8.64|6.64|8.62|6.62|0
1728334800000|2024-10-07 21:00:00|8.65|6.65|8.67|6.67|8.68|6.68|8.65|6.65|0
1728335100000|2024-10-07 21:05:00|8.66|6.66|8.66|6.66|8.67|6.67|8.66|6.66|0
1728335700000|2024-10-07 21:15:00|8.65|6.65|8.65|6.65|8.65|6.65|8.65|6.65|0
1728336300000|2024-10-07 21:25:00|8.64|6.64|8.64|6.64|8.65|6.65|8.64|6.64|0
1728336600000|2024-10-07 21:30:00|8.65|6.65|8.65|6.65|8.65|6.65|8.65|6.65|0
1728337200000|2024-10-07 21:40:00|8.64|6.64|8.64|6.64|8.64|6.64|8.64|6.64|0
1728337500000|2024-10-07 21:45:00|8.65|6.65|8.65|6.65|8.66|6.66|8.65|6.65|0
1728337800000|2024-10-07 21:50:00|8.66|6.66|8.64|6.64|8.66|6.66|8.64|6.64|0
1728338100000|2024-10-07 21:55:00|8.63|6.63|8.62|6.62|8.64|6.64|8.62|6.62|0
1728338400000|2024-10-07 22:00:00|8.58|6.58|8.65|6.65|8.66|6.66|8.58|6.58|0
1728338700000|2024-10-07 22:05:00|8.66|6.66|8.65|6.65|8.66|6.66|8.64|6.64|0
1728339000000|2024-10-07 22:10:00|8.64|6.64|8.64|6.64|8.65|6.65|8.63|6.63|0
1728339300000|2024-10-07 22:15:00|8.65|6.65|8.64|6.64|8.65|6.65|8.64|6.64|0
1728339600000|2024-10-07 22:20:00|8.65|6.65|8.67|6.67|8.68|6.68|8.64|6.64|0
1728339900000|2024-10-07 22:25:00|8.68|6.68|8.67|6.67|8.7|6.7|8.67|6.67|0
1728340200000|2024-10-07 22:30:00|8.66|6.66|8.91|6.91|8.99|6.99|8.65|6.65|0
1728340500000|2024-10-07 22:35:00|8.9|6.9|8.77|6.77|8.93|6.93|8.67|6.67|0
1728340800000|2024-10-07 22:40:00|8.76|6.76|8.75|6.75|8.77|6.77|8.72|6.72|0
1728341100000|2024-10-07 22:45:00|8.76|6.76|8.75|6.75|8.81|6.81|8.75|6.75|0
1728341400000|2024-10-07 22:50:00|8.76|6.76|8.8|6.8|8.8|6.8|8.74|6.74|0
1728341700000|2024-10-07 22:55:00|8.79|6.79|8.77|6.77|8.86|6.86|8.76|6.76|0
1728342000000|2024-10-07 23:00:00|8.78|6.78|8.75|6.75|8.8|6.8|8.72|6.72|0
1728342300000|2024-10-07 23:05:00|8.76|6.76|8.66|6.66|8.76|6.76|8.64|6.64|0
1728342600000|2024-10-07 23:10:00|8.67|6.67|8.72|6.72|8.72|6.72|8.67|6.67|0
1728342900000|2024-10-07 23:15:00|8.71|6.71|8.67|6.67|8.71|6.71|8.66|6.66|0
1728343200000|2024-10-07 23:20:00|8.68|6.68|8.68|6.68|8.69|6.69|8.66|6.66|0
1728343500000|2024-10-07 23:25:00|8.69|6.69|8.7|6.7|8.7|6.7|8.67|6.67|0
1728343800000|2024-10-07 23:30:00|8.71|6.71|8.73|6.73|8.73|6.73|8.7|6.7|0
1728344100000|2024-10-07 23:35:00|8.72|6.72|8.72|6.72|8.75|6.75|8.72|6.72|0
1728344400000|2024-10-07 23:40:00|8.73|6.73|8.68|6.68|8.74|6.74|8.68|6.68|0
1728344700000|2024-10-07 23:45:00|8.69|6.69|8.68|6.68|8.7|6.7|8.68|6.68|0
1728345000000|2024-10-07 23:50:00|8.69|6.69|8.65|6.65|8.7|6.7|8.63|6.63|0
1728345300000|2024-10-07 23:55:00|8.66|6.66|8.69|6.69|8.69|6.69|8.66|6.66|0
1728345600000|2024-10-08 00:00:00|8.68|6.68|8.62|6.62|8.68|6.68|8.61|6.61|0
1728345900000|2024-10-08 00:05:00|8.61|6.61|8.6|6.6|8.61|6.61|8.58|6.58|0
1728346200000|2024-10-08 00:10:00|8.61|6.61|8.55|6.55|8.61|6.61|8.55|6.55|0
1728346500000|2024-10-08 00:15:00|8.54|6.54|8.56|6.56|8.57|6.57|8.54|6.54|0
1728346800000|2024-10-08 00:20:00|8.55|6.55|8.67|6.67|8.69|6.69|8.55|6.55|0
1728347100000|2024-10-08 00:25:00|8.66|6.66|8.66|6.66|8.67|6.67|8.65|6.65|0
1728347400000|2024-10-08 00:30:00|8.54|6.79|8.51|6.76|8.54|6.79|8.5|6.75|0
1728347700000|2024-10-08 00:35:00|8.52|6.77|8.53|6.78|8.55|6.8|8.52|6.77|0
1728348000000|2024-10-08 00:40:00|8.55|6.8|8.56|6.81|8.56|6.81|8.54|6.79|0
1728348300000|2024-10-08 00:45:00|8.55|6.8|8.53|6.78|8.56|6.81|8.53|6.78|0
1728348600000|2024-10-08 00:50:00|8.52|6.77|8.55|6.8|8.56|6.81|8.52|6.77|0
1728348900000|2024-10-08 00:55:00|8.56|6.81|8.55|6.8|8.56|6.81|8.54|6.79|0
1728349200000|2024-10-08 01:00:00|8.54|6.79|8.54|6.79|8.57|6.82|8.53|6.78|0
1728349500000|2024-10-08 01:05:00|8.55|6.8|8.58|6.83|8.6|6.85|8.55|6.8|0
1728349800000|2024-10-08 01:10:00|8.57|6.82|8.6|6.85|8.6|6.85|8.56|6.81|0
1728350100000|2024-10-08 01:15:00|8.61|6.86|8.67|6.92|8.7|6.95|8.61|6.86|0
1728350400000|2024-10-08 01:20:00|8.66|6.91|8.64|6.89|8.68|6.93|8.63|6.88|0
1728350700000|2024-10-08 01:25:00|8.65|6.9|8.64|6.89|8.66|6.91|8.63|6.88|0
1728351000000|2024-10-08 01:30:00|8.63|6.88|8.71|6.96|8.72|6.97|8.63|6.88|0
1728351300000|2024-10-08 01:35:00|8.72|6.97|8.68|6.93|8.72|6.97|8.65|6.9|0
1728351600000|2024-10-08 01:40:00|8.69|6.94|8.78|7.03|8.81|7.06|8.66|6.91|0
1728351900000|2024-10-08 01:45:00|8.79|7.04|8.7|6.95|8.8|7.05|8.7|6.95|0
1728352200000|2024-10-08 01:50:00|8.69|6.94|8.72|6.97|8.73|6.98|8.69|6.94|0
1728352500000|2024-10-08 01:55:00|8.73|6.98|8.74|6.99|8.76|7.01|8.72|6.97|0
1728352800000|2024-10-08 02:00:00|8.73|6.98|8.76|7.01|8.76|7.01|8.72|6.97|0
1728353100000|2024-10-08 02:05:00|8.75|7|8.75|7|8.79|7.04|8.74|6.99|0
1728353400000|2024-10-08 02:10:00|8.76|7.01|8.79|7.04|8.79|7.04|8.73|6.98|0
1728353700000|2024-10-08 02:15:00|8.8|7.05|8.74|6.99|8.8|7.05|8.74|6.99|0
1728354000000|2024-10-08 02:20:00|8.75|7|8.75|7|8.76|7.01|8.72|6.97|0
1728354300000|2024-10-08 02:25:00|8.74|6.99|8.76|7.01|8.77|7.02|8.73|6.98|0
1728354600000|2024-10-08 02:30:00|8.75|7|8.79|7.04|8.8|7.05|8.75|7|0
1728354900000|2024-10-08 02:35:00|8.8|7.05|8.76|7.01|8.82|7.07|8.73|6.98|0
1728355200000|2024-10-08 02:40:00|8.77|7.02|8.71|6.96|8.77|7.02|8.7|6.95|0
1728355500000|2024-10-08 02:45:00|8.7|6.95|8.72|6.97|8.72|6.97|8.69|6.94|0
1728355800000|2024-10-08 02:50:00|8.73|6.98|8.69|6.94|8.75|7|8.67|6.92|0
1728356100000|2024-10-08 02:55:00|8.68|6.93|8.69|6.94|8.7|6.95|8.67|6.92|0
1728356400000|2024-10-08 03:00:00|8.68|6.93|8.69|6.94|8.7|6.95|8.68|6.93|0
1728356700000|2024-10-08 03:05:00|8.7|6.95|8.68|6.93|8.7|6.95|8.66|6.91|0
1728357000000|2024-10-08 03:10:00|8.69|6.94|8.68|6.93|8.7|6.95|8.66|6.91|0
1728357300000|2024-10-08 03:15:00|8.69|6.94|8.71|6.96|8.71|6.96|8.68|6.93|0
1728357600000|2024-10-08 03:20:00|8.7|6.95|8.7|6.95|8.71|6.96|8.69|6.94|0
1728357900000|2024-10-08 03:25:00|8.71|6.96|8.72|6.97|8.73|6.98|8.71|6.96|0
1728358200000|2024-10-08 03:30:00|8.71|6.96|8.72|6.97|8.73|6.98|8.71|6.96|0
1728358500000|2024-10-08 03:35:00|8.73|6.98|8.71|6.96|8.73|6.98|8.71|6.96|0
1728358800000|2024-10-08 03:40:00|8.7|6.95|8.7|6.95|8.73|6.98|8.7|6.95|0
1728359100000|2024-10-08 03:45:00|8.69|6.94|8.72|6.97|8.72|6.97|8.68|6.93|0
1728359400000|2024-10-08 03:50:00|8.73|6.98|8.74|6.99|8.75|7|8.72|6.97|0
1728359700000|2024-10-08 03:55:00|8.73|6.98|8.73|6.98|8.78|7.03|8.73|6.98|0
1728360000000|2024-10-08 04:00:00|8.74|6.99|8.72|6.97|8.74|6.99|8.71|6.96|0
1728360300000|2024-10-08 04:05:00|8.71|6.96|8.72|6.97|8.72|6.97|8.71|6.96|0
1728360600000|2024-10-08 04:10:00|8.71|6.96|8.72|6.97|8.73|6.98|8.71|6.96|0
1728360900000|2024-10-08 04:15:00|8.71|6.96|8.71|6.96|8.71|6.96|8.7|6.95|0
1728361200000|2024-10-08 04:20:00|8.7|6.95|8.71|6.96|8.72|6.97|8.7|6.95|0
1728361500000|2024-10-08 04:25:00|8.7|6.95|8.71|6.96|8.71|6.96|8.69|6.94|0
1728361800000|2024-10-08 04:30:00|8.7|6.95|8.7|6.95|8.71|6.96|8.69|6.94|0
1728362100000|2024-10-08 04:35:00|8.71|6.96|8.71|6.96|8.71|6.96|8.7|6.95|0
1728362400000|2024-10-08 04:40:00|8.7|6.95|8.69|6.94|8.71|6.96|8.69|6.94|0
1728362700000|2024-10-08 04:45:00|8.7|6.95|8.67|6.92|8.7|6.95|8.66|6.91|0
1728363000000|2024-10-08 04:50:00|8.66|6.91|8.66|6.91|8.67|6.92|8.65|6.9|0
1728363300000|2024-10-08 04:55:00|8.65|6.9|8.67|6.92|8.67|6.92|8.65|6.9|0
1728363600000|2024-10-08 05:00:00|8.66|6.91|8.69|6.94|8.69|6.94|8.64|6.89|0
1728363900000|2024-10-08 05:05:00|8.7|6.95|8.76|7.01|8.76|7.01|8.69|6.94|0
1728364200000|2024-10-08 05:10:00|8.75|7|8.75|7|8.78|7.03|8.74|6.99|0
1728364500000|2024-10-08 05:15:00|8.74|6.99|8.72|6.97|8.74|6.99|8.7|6.95|0
1728364800000|2024-10-08 05:20:00|8.73|6.98|8.75|7|8.76|7.01|8.72|6.97|0
1728365100000|2024-10-08 05:25:00|8.74|6.99|8.75|7|8.75|7|8.71|6.96|0
1728365400000|2024-10-08 05:30:00|8.74|6.99|8.73|6.98|8.75|7|8.72|6.97|0
1728365700000|2024-10-08 05:35:00|8.74|6.99|8.7|6.95|8.74|6.99|8.69|6.94|0
1728366000000|2024-10-08 05:40:00|8.69|6.94|8.68|6.93|8.71|6.96|8.68|6.93|0
1728366300000|2024-10-08 05:45:00|8.67|6.92|8.73|6.98|8.73|6.98|8.67|6.92|0
1728366600000|2024-10-08 05:50:00|8.72|6.97|8.76|7.01|8.76|7.01|8.72|6.97|0
1728366900000|2024-10-08 05:55:00|8.75|7|8.71|6.96|8.76|7.01|8.71|6.96|0
1728367200000|2024-10-08 06:00:00|8.72|6.97|8.71|6.96|8.73|6.98|8.68|6.93|0
1728367500000|2024-10-08 06:05:00|8.7|6.95|8.71|6.96|8.72|6.97|8.69|6.94|0
1728367800000|2024-10-08 06:10:00|8.72|6.97|8.72|6.97|8.73|6.98|8.71|6.96|0
1728368100000|2024-10-08 06:15:00|8.71|6.96|8.74|6.99|8.74|6.99|8.68|6.93|0
1728368400000|2024-10-08 06:20:00|8.73|6.98|8.76|7.01|8.78|7.03|8.72|6.97|0
1728368700000|2024-10-08 06:25:00|8.77|7.02|8.51|6.76|8.78|7.03|8.51|6.76|0
1728369000000|2024-10-08 06:30:00|8.49|6.74|8.46|6.71|8.5|6.75|8.43|6.68|0
1728369300000|2024-10-08 06:35:00|8.47|6.72|8.45|6.7|8.48|6.73|8.45|6.7|0
1728369600000|2024-10-08 06:40:00|8.46|6.71|8.44|6.69|8.47|6.72|8.44|6.69|0
1728369900000|2024-10-08 06:45:00|8.45|6.7|8.45|6.7|8.45|6.7|8.44|6.69|0
1728370200000|2024-10-08 06:50:00|8.44|6.69|8.44|6.69|8.45|6.7|8.41|6.66|0
1728370500000|2024-10-08 06:55:00|8.45|6.7|8.43|6.68|8.46|6.71|8.42|6.67|0
1728370800000|2024-10-08 07:00:00|8.44|6.69|8.49|6.74|8.53|6.78|8.44|6.69|0
1728371100000|2024-10-08 07:05:00|8.48|6.73|8.42|6.67|8.52|6.77|8.41|6.66|0
1728371400000|2024-10-08 07:10:00|8.41|6.66|8.45|6.7|8.48|6.73|8.38|6.63|0
1728371700000|2024-10-08 07:15:00|8.46|6.71|8.54|6.79|8.54|6.79|8.46|6.71|0
1728372000000|2024-10-08 07:20:00|8.55|6.8|8.53|6.78|8.55|6.8|8.5|6.75|0
1728372300000|2024-10-08 07:25:00|8.54|6.79|8.46|6.71|8.56|6.81|8.44|6.69|0
1728372600000|2024-10-08 07:30:00|8.47|6.72|8.42|6.67|8.48|6.73|8.41|6.66|0
1728372900000|2024-10-08 07:35:00|8.41|6.66|8.37|6.62|8.42|6.67|8.36|6.61|0
1728373200000|2024-10-08 07:40:00|8.36|6.61|8.32|6.57|8.38|6.63|8.29|6.54|0
1728373500000|2024-10-08 07:45:00|8.31|6.56|8.34|6.59|8.37|6.62|8.31|6.56|0
1728373800000|2024-10-08 07:50:00|8.36|6.61|8.38|6.63|8.38|6.63|8.33|6.58|0
1728374100000|2024-10-08 07:55:00|8.39|6.64|8.37|6.62|8.4|6.65|8.34|6.59|0
1728374400000|2024-10-08 08:00:00|8.39|6.64|8.35|6.6|8.39|6.64|8.32|6.57|0
1728374700000|2024-10-08 08:05:00|8.36|6.61|8.36|6.61|8.4|6.65|8.35|6.6|0
1728375000000|2024-10-08 08:10:00|8.35|6.6|8.37|6.62|8.39|6.64|8.34|6.59|0
1728375300000|2024-10-08 08:15:00|8.36|6.61|8.31|6.56|8.38|6.63|8.3|6.55|0
1728375600000|2024-10-08 08:20:00|8.3|6.55|8.37|6.62|8.38|6.63|8.3|6.55|0
1728375900000|2024-10-08 08:25:00|8.36|6.61|8.37|6.62|8.37|6.62|8.33|6.58|0
1728376200000|2024-10-08 08:30:00|8.38|6.63|8.35|6.6|8.4|6.65|8.34|6.59|0
1728376500000|2024-10-08 08:35:00|8.34|6.59|8.32|6.57|8.35|6.6|8.31|6.56|0
1728376800000|2024-10-08 08:40:00|8.33|6.58|8.32|6.57|8.34|6.59|8.3|6.55|0
1728377100000|2024-10-08 08:45:00|8.31|6.56|8.54|6.79|8.54|6.79|8.27|6.52|0
1728377400000|2024-10-08 08:50:00|8.55|6.8|8.31|6.56|8.55|6.8|8.3|6.55|0
1728377700000|2024-10-08 08:55:00|8.3|6.55|8.3|6.55|8.32|6.57|8.29|6.54|0
1728378000000|2024-10-08 09:00:00|8.29|6.54|8.21|6.46|8.29|6.54|8.2|6.45|0
1728378300000|2024-10-08 09:05:00|8.2|6.45|8.21|6.46|8.22|6.47|8.18|6.43|0
1728378600000|2024-10-08 09:10:00|8.2|6.45|8.21|6.46|8.23|6.48|8.2|6.45|0
1728378900000|2024-10-08 09:15:00|8.2|6.45|8.15|6.4|8.2|6.45|8.11|6.36|0
1728379200000|2024-10-08 09:20:00|8.14|6.39|8.1|6.35|8.14|6.39|8.1|6.35|0
1728379500000|2024-10-08 09:25:00|8.08|6.33|8.09|6.34|8.11|6.36|8.08|6.33|0
1728379800000|2024-10-08 09:30:00|8.1|6.35|8.11|6.36|8.12|6.37|8.07|6.32|0
1728380100000|2024-10-08 09:35:00|8.12|6.37|8.12|6.37|8.12|6.37|8.1|6.35|0
1728380400000|2024-10-08 09:40:00|8.11|6.36|8.09|6.34|8.12|6.37|8.08|6.33|0
1728380700000|2024-10-08 09:45:00|8.08|6.33|8.1|6.35|8.11|6.36|8.07|6.32|0
1728381000000|2024-10-08 09:50:00|8.09|6.34|8.07|6.32|8.09|6.34|8.06|6.31|0
1728381300000|2024-10-08 09:55:00|8.08|6.33|8.1|6.35|8.1|6.35|8.07|6.32|0
1728381600000|2024-10-08 10:00:00|8.11|6.36|8.09|6.34|8.11|6.36|8.08|6.33|0
1728381900000|2024-10-08 10:05:00|8.08|6.33|8.07|6.32|8.09|6.34|8.06|6.31|0
1728382200000|2024-10-08 10:10:00|8.06|6.31|8.06|6.31|8.07|6.32|8.04|6.29|0
1728382500000|2024-10-08 10:15:00|8.07|6.32|8.06|6.31|8.08|6.33|8.06|6.31|0
1728382800000|2024-10-08 10:20:00|8.05|6.3|8.09|6.34|8.09|6.34|8.05|6.3|0
1728383100000|2024-10-08 10:25:00|8.1|6.35|8.07|6.32|8.1|6.35|8.06|6.31|0
1728383400000|2024-10-08 10:30:00|8.06|6.31|8.12|6.37|8.13|6.38|8.05|6.3|0
1728383700000|2024-10-08 10:35:00|8.13|6.38|8.13|6.38|8.13|6.38|8.09|6.34|0
1728384000000|2024-10-08 10:40:00|8.14|6.39|8.12|6.37|8.15|6.4|8.12|6.37|0
1728384300000|2024-10-08 10:45:00|8.13|6.38|8.07|6.32|8.13|6.38|8.07|6.32|0
1728384600000|2024-10-08 10:50:00|8.06|6.31|8.05|6.3|8.08|6.33|8.04|6.29|0
1728384900000|2024-10-08 10:55:00|8.04|6.29|8.03|6.28|8.06|6.31|8.03|6.28|0
1728385200000|2024-10-08 11:00:00|8.04|6.29|8.04|6.29|8.07|6.32|8.03|6.28|0
1728385500000|2024-10-08 11:05:00|8.03|6.28|8.05|6.3|8.05|6.3|8.03|6.28|0
1728385800000|2024-10-08 11:10:00|8.04|6.29|8.09|6.34|8.09|6.34|8.04|6.29|0
1728386100000|2024-10-08 11:15:00|8.08|6.33|7.96|6.21|8.43|6.68|7.96|6.21|0
1728386400000|2024-10-08 11:20:00|7.95|6.2|7.99|6.24|8|6.25|7.95|6.2|0
1728386700000|2024-10-08 11:25:00|7.98|6.23|7.96|6.21|8|6.25|7.95|6.2|0
1728387000000|2024-10-08 11:30:00|7.95|6.2|7.91|6.16|7.96|6.21|7.91|6.16|0
1728387300000|2024-10-08 11:35:00|7.9|6.15|7.94|6.19|7.94|6.19|7.9|6.15|0
1728387600000|2024-10-08 11:40:00|7.93|6.18|7.95|6.2|7.95|6.2|7.93|6.18|0
1728387900000|2024-10-08 11:45:00|7.94|6.19|7.92|6.17|7.96|6.21|7.92|6.17|0
1728388200000|2024-10-08 11:50:00|7.93|6.18|7.92|6.17|7.94|6.19|7.92|6.17|0
1728388500000|2024-10-08 11:55:00|7.93|6.18|7.92|6.17|7.94|6.19|7.92|6.17|0
1728388800000|2024-10-08 12:00:00|7.91|6.16|7.93|6.18|7.93|6.18|7.9|6.15|0
1728389100000|2024-10-08 12:05:00|7.94|6.19|7.96|6.21|7.96|6.21|7.93|6.18|0
1728389400000|2024-10-08 12:10:00|7.95|6.2|7.96|6.21|7.99|6.24|7.95|6.2|0
1728389700000|2024-10-08 12:15:00|7.97|6.22|7.97|6.22|7.98|6.23|7.95|6.2|0
1728390000000|2024-10-08 12:20:00|7.96|6.21|7.97|6.22|7.99|6.24|7.95|6.2|0
1728390300000|2024-10-08 12:25:00|7.96|6.21|7.97|6.22|7.97|6.22|7.95|6.2|0
1728390600000|2024-10-08 12:30:00|7.98|6.23|7.95|6.2|7.98|6.23|7.95|6.2|0
1728390900000|2024-10-08 12:35:00|7.9|6.15|7.89|6.14|7.92|6.17|7.89|6.14|0
1728391200000|2024-10-08 12:40:00|7.9|6.15|7.91|6.16|7.93|6.18|7.89|6.14|0
1728391500000|2024-10-08 12:45:00|7.92|6.17|7.91|6.16|7.92|6.17|7.89|6.14|0
1728391800000|2024-10-08 12:50:00|7.92|6.17|7.9|6.15|7.92|6.17|7.89|6.14|0
1728392100000|2024-10-08 12:55:00|7.91|6.16|7.9|6.15|7.92|6.17|7.9|6.15|0
1728392400000|2024-10-08 13:00:00|7.89|6.14|7.89|6.14|7.9|6.15|7.89|6.14|0
1728392700000|2024-10-08 13:05:00|7.9|6.15|7.89|6.14|7.93|6.18|7.89|6.14|0
1728393000000|2024-10-08 13:10:00|7.88|6.13|7.87|6.12|7.89|6.14|7.87|6.12|0
1728393300000|2024-10-08 13:15:00|7.86|6.11|7.85|6.1|7.87|6.12|7.85|6.1|0
1728393600000|2024-10-08 13:20:00|7.84|6.09|7.86|6.11|7.86|6.11|7.84|6.09|0
1728393900000|2024-10-08 13:25:00|7.87|6.12|7.8|6.05|7.87|6.12|7.77|6.02|0
1728394200000|2024-10-08 13:30:00|7.79|6.04|7.89|6.14|7.91|6.16|7.78|6.03|0
1728394500000|2024-10-08 13:35:00|7.91|6.16|7.89|6.14|7.91|6.16|7.84|6.09|0
1728394800000|2024-10-08 13:40:00|7.9|6.15|7.85|6.1|7.92|6.17|7.82|6.07|0
1728395100000|2024-10-08 13:45:00|7.84|6.09|7.84|6.09|7.92|6.17|7.84|6.09|0
1728395400000|2024-10-08 13:50:00|7.85|6.1|7.78|6.03|7.9|6.15|7.77|6.02|0
1728395700000|2024-10-08 13:55:00|7.79|6.04|7.73|5.98|7.81|6.06|7.73|5.98|0
1728396000000|2024-10-08 14:00:00|7.7|5.95|7.66|5.91|7.71|5.96|7.64|5.89|0
1728396300000|2024-10-08 14:05:00|7.64|5.89|7.68|5.93|7.71|5.96|7.64|5.89|0
1728396600000|2024-10-08 14:10:00|7.7|5.95|7.74|5.99|7.76|6.01|7.69|5.94|0
1728396900000|2024-10-08 14:15:00|7.75|6|7.73|5.98|7.78|6.03|7.71|5.96|0
1728397200000|2024-10-08 14:20:00|7.72|5.97|7.75|6|7.76|6.01|7.7|5.95|0
1728397500000|2024-10-08 14:25:00|7.76|6.01|7.61|5.86|7.76|6.01|7.59|5.84|0
1728397800000|2024-10-08 14:30:00|7.62|5.87|7.57|5.82|7.62|5.87|7.56|5.81|0
1728398100000|2024-10-08 14:35:00|7.58|5.83|7.58|5.83|7.6|5.85|7.56|5.81|0
1728398400000|2024-10-08 14:40:00|7.57|5.82|7.45|5.7|7.58|5.83|7.38|5.63|0
1728398700000|2024-10-08 14:45:00|7.44|5.69|7.64|5.89|7.97|6.22|7.36|5.61|0
1728399000000|2024-10-08 14:50:00|7.63|5.88|7.68|5.93|7.69|5.94|7.63|5.88|0
1728399300000|2024-10-08 14:55:00|7.69|5.94|7.68|5.93|7.7|5.95|7.64|5.89|0
1728399600000|2024-10-08 15:00:00|7.67|5.92|7.65|5.9|7.67|5.92|7.63|5.88|0
1728399900000|2024-10-08 15:05:00|7.66|5.91|7.67|5.92|7.67|5.92|7.64|5.89|0
1728400200000|2024-10-08 15:10:00|7.66|5.91|7.7|5.95|7.72|5.97|7.66|5.91|0
1728400500000|2024-10-08 15:15:00|7.71|5.96|7.71|5.96|7.75|6|7.69|5.94|0
1728400800000|2024-10-08 15:20:00|7.7|5.95|7.71|5.96|7.73|5.98|7.65|5.9|0
1728401100000|2024-10-08 15:25:00|7.7|5.95|7.66|5.91|7.72|5.97|7.65|5.9|0
1728401400000|2024-10-08 15:30:00|7.65|5.9|7.62|5.87|7.65|5.9|7.59|5.84|0
1728401700000|2024-10-08 15:35:00|7.61|5.86|7.61|5.86|7.63|5.88|7.6|5.85|0
1728402000000|2024-10-08 15:40:00|7.6|5.85|7.6|5.85|7.61|5.86|7.58|5.83|0
1728402300000|2024-10-08 15:45:00|7.59|5.84|7.6|5.85|7.61|5.86|7.57|5.82|0
1728402600000|2024-10-08 15:50:00|7.59|5.84|7.55|5.8|7.6|5.85|7.55|5.8|0
1728402900000|2024-10-08 15:55:00|7.54|5.79|7.54|5.79|7.59|5.84|7.54|5.79|0
1728403200000|2024-10-08 16:00:00|7.55|5.8|7.61|5.86|7.63|5.88|7.54|5.79|0
1728403500000|2024-10-08 16:05:00|7.62|5.87|7.63|5.88|7.67|5.92|7.6|5.85|0
1728403800000|2024-10-08 16:10:00|7.62|5.87|7.62|5.87|7.62|5.87|7.59|5.84|0
1728404100000|2024-10-08 16:15:00|7.63|5.88|7.66|5.91|7.67|5.92|7.61|5.86|0
1728404400000|2024-10-08 16:20:00|7.65|5.9|7.67|5.92|7.67|5.92|7.64|5.89|0
1728404700000|2024-10-08 16:25:00|7.66|5.91|7.62|5.87|7.67|5.92|7.61|5.86|0
1728405000000|2024-10-08 16:30:00|7.63|5.88|7.63|5.88|7.64|5.89|7.62|5.87|0
1728405300000|2024-10-08 16:35:00|7.62|5.87|7.62|5.87|7.62|5.87|7.59|5.84|0
1728405600000|2024-10-08 16:40:00|7.61|5.86|7.62|5.87|7.62|5.87|7.6|5.85|0
1728405900000|2024-10-08 16:45:00|7.61|5.86|7.66|5.91|7.68|5.93|7.6|5.85|0
1728406200000|2024-10-08 16:50:00|7.68|5.93|7.63|5.88|7.68|5.93|7.63|5.88|0
1728406500000|2024-10-08 16:55:00|7.64|5.89|7.64|5.89|7.65|5.9|7.63|5.88|0
1728406800000|2024-10-08 17:00:00|7.65|5.9|7.7|5.95|7.7|5.95|7.62|5.87|0
1728407100000|2024-10-08 17:05:00|7.69|5.94|7.8|6.05|7.84|6.09|7.69|5.94|0
1728407400000|2024-10-08 17:10:00|7.82|6.07|8.37|5.17|8.53|6.07|7.79|4.99|0
1728407700000|2024-10-08 17:15:00|8.36|5.16|8.41|5.21|8.44|5.24|8.36|5.16|0
1728408000000|2024-10-08 17:20:00|8.4|5.2|7.64|5.89|8.41|5.92|7.63|5.18|0
1728408300000|2024-10-08 17:25:00|7.65|5.9|7.71|5.96|7.75|6|7.62|5.87|0
1728408600000|2024-10-08 17:30:00|7.7|5.95|7.68|5.93|7.72|5.97|7.68|5.93|0
1728408900000|2024-10-08 17:35:00|7.69|5.94|7.69|5.94|7.71|5.96|7.66|5.91|0
1728409200000|2024-10-08 17:40:00|7.7|5.95|7.67|5.92|7.7|5.95|7.67|5.92|0
1728409500000|2024-10-08 17:45:00|7.66|5.91|7.68|5.93|7.7|5.95|7.66|5.91|0
1728409800000|2024-10-08 17:50:00|7.69|5.94|7.66|5.91|7.69|5.94|7.65|5.9|0
1728410100000|2024-10-08 17:55:00|7.67|5.92|7.62|5.87|7.67|5.92|7.62|5.87|0
1728410400000|2024-10-08 18:00:00|7.61|5.86|7.61|5.86|7.72|5.97|7.59|5.84|0
1728410700000|2024-10-08 18:05:00|7.62|5.87|7.63|5.88|7.63|5.88|7.6|5.85|0
1728411000000|2024-10-08 18:10:00|7.62|5.87|7.61|5.86|7.62|5.87|7.6|5.85|0
1728411300000|2024-10-08 18:15:00|7.6|5.85|7.55|5.8|7.61|5.86|7.55|5.8|0
1728411600000|2024-10-08 18:20:00|7.56|5.81|7.56|5.81|7.58|5.83|7.54|5.79|0
1728411900000|2024-10-08 18:25:00|7.55|5.8|7.55|5.8|7.56|5.81|7.54|5.79|0
1728412200000|2024-10-08 18:30:00|7.56|5.81|7.54|5.79|7.58|5.83|7.54|5.79|0
1728412500000|2024-10-08 18:35:00|7.53|5.78|7.46|5.71|7.54|5.79|7.43|5.68|0
1728412800000|2024-10-08 18:40:00|7.47|5.72|7.61|5.86|7.69|5.94|7.46|5.71|0
1728413100000|2024-10-08 18:45:00|7.62|5.87|7.59|5.84|7.62|5.87|7.59|5.84|0
1728413400000|2024-10-08 18:50:00|7.58|5.83|7.57|5.82|7.59|5.84|7.54|5.79|0
1728413700000|2024-10-08 18:55:00|7.56|5.81|7.55|5.8|7.57|5.82|7.53|5.78|0
1728414000000|2024-10-08 19:00:00|7.56|5.81|7.58|5.83|7.6|5.85|7.55|5.8|0
1728414300000|2024-10-08 19:05:00|7.57|5.82|7.58|5.83|7.6|5.85|7.56|5.81|0
1728414600000|2024-10-08 19:10:00|7.59|5.84|7.58|5.83|7.59|5.84|7.56|5.81|0
1728414900000|2024-10-08 19:15:00|7.57|5.82|7.53|5.78|7.57|5.82|7.52|5.77|0
1728415200000|2024-10-08 19:20:00|7.54|5.79|7.53|5.78|7.55|5.8|7.52|5.77|0
1728415500000|2024-10-08 19:25:00|7.54|5.79|7.53|5.78|7.54|5.79|7.51|5.76|0
1728415800000|2024-10-08 19:30:00|7.54|5.79|7.47|5.72|7.55|5.8|7.44|5.69|0
1728416100000|2024-10-08 19:35:00|7.46|5.71|7.42|5.67|7.47|5.72|7.41|5.66|0
1728416400000|2024-10-08 19:40:00|7.43|5.68|7.45|5.7|7.46|5.71|7.42|5.67|0
1728416700000|2024-10-08 19:45:00|7.44|5.69|7.74|5.99|7.76|6.01|7.44|5.69|0
1728417000000|2024-10-08 19:50:00|7.75|6|7.72|5.97|7.76|6.01|7.7|5.95|0
1728417300000|2024-10-08 19:55:00|7.74|5.99|7.8|6.05|7.8|6.05|7.71|5.96|0
1728417600000|2024-10-08 20:00:00|7.78|6.03|7.84|6.09|7.85|6.1|7.78|6.03|0
1728417900000|2024-10-08 20:05:00|7.83|6.08|7.8|6.05|7.83|6.08|7.79|6.04|0
1728418200000|2024-10-08 20:10:00|7.79|6.04|7.79|6.04|7.79|6.04|7.78|6.03|0
1728418500000|2024-10-08 20:15:00|7.92|5.92|7.93|5.93|7.94|5.94|7.91|5.91|0
1728418800000|2024-10-08 20:20:00|7.94|5.94|7.94|5.94|7.94|5.94|7.93|5.93|0
1728419100000|2024-10-08 20:25:00|7.93|5.93|7.92|5.92|7.93|5.93|7.92|5.92|0
1728419400000|2024-10-08 20:30:00|7.93|5.93|7.93|5.93|7.93|5.93|7.92|5.92|0
1728419700000|2024-10-08 20:35:00|7.92|5.92|7.96|5.96|7.96|5.96|7.9|5.9|0
1728420000000|2024-10-08 20:40:00|7.95|5.95|7.95|5.95|7.96|5.96|7.94|5.94|0
1728420300000|2024-10-08 20:45:00|7.96|5.96|7.95|5.95|7.97|5.97|7.94|5.94|0
1728420600000|2024-10-08 20:50:00|7.96|5.96|7.96|5.96|7.96|5.96|7.95|5.95|0
1728420900000|2024-10-08 20:55:00|7.97|5.97|7.98|5.98|7.99|5.99|7.97|5.97|0
1728421200000|2024-10-08 21:00:00|7.97|5.97|7.99|5.99|7.99|5.99|7.97|5.97|0
1728421500000|2024-10-08 21:05:00|7.98|5.98|7.98|5.98|7.99|5.99|7.98|5.98|0
1728421800000|2024-10-08 21:10:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1728422400000|2024-10-08 21:20:00|7.97|5.97|7.97|5.97|7.97|5.97|7.97|5.97|0
1728422700000|2024-10-08 21:25:00|7.98|5.98|7.97|5.97|7.98|5.98|7.97|5.97|0
1728423000000|2024-10-08 21:30:00|7.98|5.98|7.98|5.98|7.98|5.98|7.97|5.97|0
1728423300000|2024-10-08 21:35:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1728423600000|2024-10-08 21:40:00|7.97|5.97|7.97|5.97|7.98|5.98|7.97|5.97|0
1728424500000|2024-10-08 21:55:00|7.96|5.96|7.97|5.97|7.97|5.97|7.96|5.96|0
1728424800000|2024-10-08 22:00:00|7.95|5.95|7.98|5.98|7.98|5.98|7.95|5.95|0
1728425100000|2024-10-08 22:05:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1728425400000|2024-10-08 22:10:00|7.97|5.97|7.97|5.97|7.98|5.98|7.96|5.96|0
1728425700000|2024-10-08 22:15:00|7.96|5.96|7.97|5.97|7.97|5.97|7.96|5.96|0
1728426000000|2024-10-08 22:20:00|7.96|5.96|7.97|5.97|7.97|5.97|7.96|5.96|0
1728426300000|2024-10-08 22:25:00|7.96|5.96|7.98|5.98|7.98|5.98|7.96|5.96|0
1728426600000|2024-10-08 22:30:00|7.97|5.97|7.99|5.99|7.99|5.99|7.97|5.97|0
1728426900000|2024-10-08 22:35:00|8|6|7.99|5.99|8|6|7.99|5.99|0
1728427200000|2024-10-08 22:40:00|7.98|5.98|7.99|5.99|7.99|5.99|7.98|5.98|0
1728427500000|2024-10-08 22:45:00|8|6|7.98|5.98|8|6|7.97|5.97|0
1728427800000|2024-10-08 22:50:00|7.97|5.97|7.97|5.97|7.98|5.98|7.97|5.97|0
1728428100000|2024-10-08 22:55:00|7.96|5.96|7.95|5.95|7.96|5.96|7.94|5.94|0
1728428400000|2024-10-08 23:00:00|7.94|5.94|7.95|5.95|7.95|5.95|7.92|5.92|0
1728428700000|2024-10-08 23:05:00|7.96|5.96|7.95|5.95|7.97|5.97|7.95|5.95|0
1728429000000|2024-10-08 23:10:00|7.96|5.96|7.97|5.97|7.97|5.97|7.95|5.95|0
1728429300000|2024-10-08 23:15:00|7.96|5.96|7.97|5.97|7.98|5.98|7.96|5.96|0
1728429600000|2024-10-08 23:20:00|7.96|5.96|7.98|5.98|7.98|5.98|7.96|5.96|0
1728429900000|2024-10-08 23:25:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1728430200000|2024-10-08 23:30:00|7.99|5.99|7.97|5.97|7.99|5.99|7.97|5.97|0
1728430500000|2024-10-08 23:35:00|7.98|5.98|7.97|5.97|7.98|5.98|7.97|5.97|0
1728430800000|2024-10-08 23:40:00|7.98|5.98|7.97|5.97|7.98|5.98|7.97|5.97|0
1728431100000|2024-10-08 23:45:00|7.96|5.96|7.98|5.98|7.98|5.98|7.96|5.96|0
1728431400000|2024-10-08 23:50:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1728432000000|2024-10-09 00:00:00|7.99|5.99|7.98|5.98|8|6|7.97|5.97|0
1728432300000|2024-10-09 00:05:00|7.97|5.97|7.99|5.99|8|6|7.97|5.97|0
1728432600000|2024-10-09 00:10:00|8|6|7.99|5.99|8|6|7.99|5.99|0
1728432900000|2024-10-09 00:15:00|7.98|5.98|8.37|6.37|8.38|6.38|6.12|4.12|0
1728433200000|2024-10-09 00:20:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1728433500000|2024-10-09 00:25:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1728433800000|2024-10-09 00:30:00|8.24|6.49|8.24|6.49|8.26|6.51|8.24|6.49|0
1728434100000|2024-10-09 00:35:00|8.25|6.5|8.26|6.51|8.26|6.51|8.25|6.5|0
1728434400000|2024-10-09 00:40:00|8.25|6.5|8.24|6.49|8.26|6.51|8.23|6.48|0
1728434700000|2024-10-09 00:45:00|8.25|6.5|8.24|6.49|8.25|6.5|8.24|6.49|0
1728435000000|2024-10-09 00:50:00|8.25|6.5|8.25|6.5|8.25|6.5|8.24|6.49|0
1728435300000|2024-10-09 00:55:00|8.24|6.49|8.24|6.49|8.25|6.5|8.24|6.49|0
1728435600000|2024-10-09 01:00:00|8.23|6.48|8.23|6.48|8.24|6.49|8.22|6.47|0
1728435900000|2024-10-09 01:05:00|8.22|6.47|8.24|6.49|8.24|6.49|8.22|6.47|0
1728436200000|2024-10-09 01:10:00|8.25|6.5|8.24|6.49|8.25|6.5|8.23|6.48|0
1728436500000|2024-10-09 01:15:00|8.23|6.48|8.22|6.47|8.24|6.49|8.22|6.47|0
1728436800000|2024-10-09 01:20:00|8.21|6.46|8.23|6.48|8.23|6.48|8.21|6.46|0
1728437100000|2024-10-09 01:25:00|8.22|6.47|8.21|6.46|8.25|6.5|8.21|6.46|0
1728437400000|2024-10-09 01:30:00|8.22|6.47|8.23|6.48|8.25|6.5|8.21|6.46|0
1728437700000|2024-10-09 01:35:00|8.22|6.47|8.21|6.46|8.23|6.48|8.2|6.45|0
1728438000000|2024-10-09 01:40:00|8.2|6.45|8.21|6.46|8.23|6.48|8.2|6.45|0
1728438300000|2024-10-09 01:45:00|8.2|6.45|8.22|6.47|8.26|6.51|8.2|6.45|0
1728438600000|2024-10-09 01:50:00|8.21|6.46|8.22|6.47|8.23|6.48|8.21|6.46|0
1728438900000|2024-10-09 01:55:00|8.23|6.48|8.22|6.47|8.23|6.48|8.21|6.46|0
1728439200000|2024-10-09 02:00:00|8.23|6.48|8.27|6.52|8.27|6.52|8.23|6.48|0
1728439500000|2024-10-09 02:05:00|8.28|6.53|8.31|6.56|8.31|6.56|8.28|6.53|0
1728439800000|2024-10-09 02:10:00|8.3|6.55|8.28|6.53|8.31|6.56|8.28|6.53|0
1728440100000|2024-10-09 02:15:00|8.27|6.52|8.27|6.52|8.29|6.54|8.27|6.52|0
1728440400000|2024-10-09 02:20:00|8.26|6.51|8.26|6.51|8.27|6.52|8.25|6.5|0
1728440700000|2024-10-09 02:25:00|8.25|6.5|8.26|6.51|8.28|6.53|8.25|6.5|0
1728441000000|2024-10-09 02:30:00|8.27|6.52|8.29|6.54|8.29|6.54|8.26|6.51|0
1728441300000|2024-10-09 02:35:00|8.28|6.53|8.3|6.55|8.31|6.56|8.28|6.53|0
1728441600000|2024-10-09 02:40:00|8.29|6.54|8.28|6.53|8.3|6.55|8.28|6.53|0
1728441900000|2024-10-09 02:45:00|8.29|6.54|8.29|6.54|8.29|6.54|8.28|6.53|0
1728442200000|2024-10-09 02:50:00|8.28|6.53|8.29|6.54|8.3|6.55|8.27|6.52|0
1728442500000|2024-10-09 02:55:00|8.28|6.53|8.29|6.54|8.29|6.54|8.28|6.53|0
1728442800000|2024-10-09 03:00:00|8.3|6.55|8.3|6.55|8.31|6.56|8.29|6.54|0
1728443100000|2024-10-09 03:05:00|8.29|6.54|8.29|6.54|8.31|6.56|8.29|6.54|0
1728443400000|2024-10-09 03:10:00|8.3|6.55|8.29|6.54|8.31|6.56|8.28|6.53|0
1728443700000|2024-10-09 03:15:00|8.28|6.53|8.29|6.54|8.29|6.54|8.28|6.53|0
1728444000000|2024-10-09 03:20:00|8.28|6.53|8.27|6.52|8.29|6.54|8.27|6.52|0
1728444300000|2024-10-09 03:25:00|8.28|6.53|8.27|6.52|8.28|6.53|8.27|6.52|0
1728444600000|2024-10-09 03:30:00|8.28|6.53|8.27|6.52|8.28|6.53|8.27|6.52|0
1728444900000|2024-10-09 03:35:00|8.28|6.53|8.27|6.52|8.29|6.54|8.27|6.52|0
1728445200000|2024-10-09 03:40:00|8.28|6.53|8.27|6.52|8.28|6.53|8.27|6.52|0
1728445500000|2024-10-09 03:45:00|8.28|6.53|8.28|6.53|8.28|6.53|8.26|6.51|0
1728445800000|2024-10-09 03:50:00|8.27|6.52|8.27|6.52|8.28|6.53|8.27|6.52|0
1728446100000|2024-10-09 03:55:00|8.28|6.53|8.28|6.53|8.29|6.54|8.28|6.53|0
1728446400000|2024-10-09 04:00:00|8.29|6.54|8.28|6.53|8.29|6.54|8.27|6.52|0
1728446700000|2024-10-09 04:05:00|8.27|6.52|8.27|6.52|8.28|6.53|8.27|6.52|0
1728447300000|2024-10-09 04:15:00|8.28|6.53|8.27|6.52|8.28|6.53|8.27|6.52|0
1728447600000|2024-10-09 04:20:00|8.26|6.51|8.26|6.51|8.27|6.52|8.26|6.51|0
1728447900000|2024-10-09 04:25:00|8.27|6.52|8.27|6.52|8.27|6.52|8.26|6.51|0
1728448200000|2024-10-09 04:30:00|8.26|6.51|8.26|6.51|8.27|6.52|8.26|6.51|0
1728448500000|2024-10-09 04:35:00|8.27|6.52|8.27|6.52|8.27|6.52|8.27|6.52|0
1728448800000|2024-10-09 04:40:00|8.28|6.53|8.28|6.53|8.28|6.53|8.28|6.53|0
1728449100000|2024-10-09 04:45:00|8.29|6.54|8.29|6.54|8.29|6.54|8.28|6.53|0
1728449400000|2024-10-09 04:50:00|8.3|6.55|8.3|6.55|8.31|6.56|8.3|6.55|0
1728449700000|2024-10-09 04:55:00|8.29|6.54|8.29|6.54|8.3|6.55|8.28|6.53|0
1728450000000|2024-10-09 05:00:00|8.28|6.53|8.23|6.48|8.29|6.54|8.23|6.48|0
1728450300000|2024-10-09 05:05:00|8.22|6.47|8.26|6.51|8.28|6.53|8.22|6.47|0
1728450600000|2024-10-09 05:10:00|8.27|6.52|8.29|6.54|8.3|6.55|8.27|6.52|0
1728450900000|2024-10-09 05:15:00|8.3|6.55|8.28|6.53|8.3|6.55|8.26|6.51|0
1728451200000|2024-10-09 05:20:00|8.29|6.54|8.26|6.51|8.29|6.54|8.25|6.5|0
1728451500000|2024-10-09 05:25:00|8.27|6.52|8.29|6.54|8.29|6.54|8.25|6.5|0
1728451800000|2024-10-09 05:30:00|8.3|6.55|8.27|6.52|8.3|6.55|8.27|6.52|0
1728452100000|2024-10-09 05:35:00|8.28|6.53|8.26|6.51|8.28|6.53|8.25|6.5|0
1728452400000|2024-10-09 05:40:00|8.27|6.52|8.25|6.5|8.28|6.53|8.25|6.5|0
1728452700000|2024-10-09 05:45:00|8.26|6.51|8.27|6.52|8.27|6.52|8.24|6.49|0
1728453000000|2024-10-09 05:50:00|8.28|6.53|8.27|6.52|8.29|6.54|8.26|6.51|0
1728453300000|2024-10-09 05:55:00|8.28|6.53|8.29|6.54|8.29|6.54|8.26|6.51|0
1728453600000|2024-10-09 06:00:00|8.28|6.53|8.27|6.52|8.29|6.54|8.26|6.51|0
1728453900000|2024-10-09 06:05:00|8.26|6.51|8.29|6.54|8.3|6.55|8.25|6.5|0
1728454200000|2024-10-09 06:10:00|8.28|6.53|8.3|6.55|8.3|6.55|8.28|6.53|0
1728454500000|2024-10-09 06:15:00|8.31|6.56|8.32|6.57|8.32|6.57|8.29|6.54|0
1728454800000|2024-10-09 06:20:00|8.31|6.56|8.03|6.28|8.32|6.57|7.97|6.22|0
1728455100000|2024-10-09 06:25:00|8.04|6.29|8.03|6.28|8.05|6.3|8.03|6.28|0
1728455400000|2024-10-09 06:30:00|8.05|6.3|8.05|6.3|8.06|6.31|8.03|6.28|0
1728455700000|2024-10-09 06:35:00|8.06|6.31|8.06|6.31|8.07|6.32|8.04|6.29|0
1728456000000|2024-10-09 06:40:00|8.05|6.3|8.05|6.3|8.05|6.3|8.03|6.28|0
1728456300000|2024-10-09 06:45:00|8.04|6.29|8.02|6.27|8.04|6.29|8.01|6.26|0
1728456600000|2024-10-09 06:50:00|8.03|6.28|8.02|6.27|8.03|6.28|8.01|6.26|0
1728456900000|2024-10-09 06:55:00|8.03|6.28|8.02|6.27|8.03|6.28|8.01|6.26|0
1728457200000|2024-10-09 07:00:00|8.03|6.28|8.02|6.27|8.05|6.3|8.02|6.27|0
1728457500000|2024-10-09 07:05:00|8.03|6.28|8.06|6.31|8.06|6.31|8|6.25|0
1728457800000|2024-10-09 07:10:00|8.07|6.32|8.08|6.33|8.11|6.36|8.06|6.31|0
1728458100000|2024-10-09 07:15:00|8.09|6.34|8.07|6.32|8.1|6.35|8.05|6.3|0
1728458400000|2024-10-09 07:20:00|8.08|6.33|8.08|6.33|8.1|6.35|8.05|6.3|0
1728458700000|2024-10-09 07:25:00|8.07|6.32|8.07|6.32|8.07|6.32|8.07|6.32|0
1728459000000|2024-10-09 07:30:00|8.05|6.3|8.02|6.27|8.07|6.32|8.02|6.27|0
1728459300000|2024-10-09 07:35:00|8.03|6.28|8.04|6.29|8.06|6.31|8.01|6.26|0
1728459600000|2024-10-09 07:40:00|8.03|6.28|8.06|6.31|8.07|6.32|8.03|6.28|0
1728459900000|2024-10-09 07:45:00|8.07|6.32|8.05|6.3|8.07|6.32|8.03|6.28|0
1728460200000|2024-10-09 07:50:00|8.06|6.31|8.04|6.29|8.07|6.32|8.03|6.28|0
1728460500000|2024-10-09 07:55:00|8.05|6.3|8.01|6.26|8.05|6.3|8|6.25|0
1728460800000|2024-10-09 08:00:00|8.02|6.27|7.97|6.22|8.02|6.27|7.97|6.22|0
1728461100000|2024-10-09 08:05:00|7.98|6.23|8|6.25|8|6.25|7.97|6.22|0
1728461400000|2024-10-09 08:10:00|7.99|6.24|7.99|6.24|8.01|6.26|7.97|6.22|0
1728461700000|2024-10-09 08:15:00|7.98|6.23|8.04|6.29|8.04|6.29|7.98|6.23|0
1728462000000|2024-10-09 08:20:00|8.05|6.3|8.05|6.3|8.07|6.32|8.04|6.29|0
1728462300000|2024-10-09 08:25:00|8.04|6.29|8.05|6.3|8.07|6.32|8.04|6.29|0
1728462600000|2024-10-09 08:30:00|8.06|6.31|8.04|6.29|8.06|6.31|8.02|6.27|0
1728462900000|2024-10-09 08:35:00|8.03|6.28|7.99|6.24|8.04|6.29|7.98|6.23|0
1728463200000|2024-10-09 08:40:00|7.98|6.23|7.98|6.23|8|6.25|7.97|6.22|0
1728463500000|2024-10-09 08:45:00|7.97|6.22|7.98|6.23|7.98|6.23|7.96|6.21|0
1728463800000|2024-10-09 08:50:00|7.97|6.22|8|6.25|8.01|6.26|7.97|6.22|0
1728464100000|2024-10-09 08:55:00|7.99|6.24|7.97|6.22|8|6.25|7.97|6.22|0
1728464400000|2024-10-09 09:00:00|7.95|6.2|7.95|6.2|7.96|6.21|7.95|6.2|0
1728464700000|2024-10-09 09:05:00|7.96|6.21|7.94|6.19|7.96|6.21|7.94|6.19|0
1728465000000|2024-10-09 09:10:00|7.95|6.2|7.95|6.2|7.96|6.21|7.94|6.19|0
1728465300000|2024-10-09 09:15:00|7.94|6.19|7.9|6.15|7.95|6.2|7.89|6.14|0
1728465600000|2024-10-09 09:20:00|7.89|6.14|7.91|6.16|7.91|6.16|7.89|6.14|0
1728465900000|2024-10-09 09:25:00|7.9|6.15|7.9|6.15|7.91|6.16|7.9|6.15|0
1728466200000|2024-10-09 09:30:00|7.89|6.14|7.89|6.14|7.9|6.15|7.88|6.13|0
1728466500000|2024-10-09 09:35:00|7.9|6.15|7.9|6.15|7.91|6.16|7.89|6.14|0
1728466800000|2024-10-09 09:40:00|7.89|6.14|7.87|6.12|7.89|6.14|7.86|6.11|0
1728467100000|2024-10-09 09:45:00|7.88|6.13|7.86|6.11|7.88|6.13|7.85|6.1|0
1728467400000|2024-10-09 09:50:00|7.85|6.1|7.86|6.11|7.86|6.11|7.85|6.1|0
1728467700000|2024-10-09 09:55:00|7.87|6.12|7.87|6.12|7.87|6.12|7.86|6.11|0
1728468000000|2024-10-09 10:00:00|7.88|6.13|7.89|6.14|7.89|6.14|7.87|6.12|0
1728468300000|2024-10-09 10:05:00|7.88|6.13|7.86|6.11|7.89|6.14|7.85|6.1|0
1728468600000|2024-10-09 10:10:00|7.85|6.1|7.83|6.08|7.86|6.11|7.82|6.07|0
1728468900000|2024-10-09 10:15:00|7.82|6.07|7.82|6.07|7.83|6.08|7.8|6.05|0
1728469200000|2024-10-09 10:20:00|7.81|6.06|7.89|6.14|8.05|6.3|7.81|6.06|0
1728469500000|2024-10-09 10:25:00|7.9|6.15|7.89|6.14|7.9|6.15|7.89|6.14|0
1728469800000|2024-10-09 10:30:00|7.9|6.15|7.89|6.14|7.9|6.15|7.89|6.14|0
1728470100000|2024-10-09 10:35:00|7.88|6.13|7.87|6.12|7.89|6.14|7.87|6.12|0
1728470400000|2024-10-09 10:40:00|7.86|6.11|7.86|6.11|7.87|6.12|7.85|6.1|0
1728470700000|2024-10-09 10:45:00|7.87|6.12|7.85|6.1|7.88|6.13|7.85|6.1|0
1728471000000|2024-10-09 10:50:00|7.84|6.09|7.87|6.12|7.87|6.12|7.84|6.09|0
1728471300000|2024-10-09 10:55:00|7.88|6.13|7.87|6.12|7.89|6.14|7.87|6.12|0
1728471600000|2024-10-09 11:00:00|7.86|6.11|7.88|6.13|7.88|6.13|7.84|6.09|0
1728471900000|2024-10-09 11:05:00|7.89|6.14|7.89|6.14|7.9|6.15|7.87|6.12|0
1728472200000|2024-10-09 11:10:00|7.88|6.13|7.87|6.12|7.88|6.13|7.87|6.12|0
1728472500000|2024-10-09 11:15:00|7.88|6.13|7.88|6.13|7.88|6.13|7.86|6.11|0
1728472800000|2024-10-09 11:20:00|7.87|6.12|7.88|6.13|7.88|6.13|7.87|6.12|0
1728473100000|2024-10-09 11:25:00|7.87|6.12|7.89|6.14|7.9|6.15|7.86|6.11|0
1728473400000|2024-10-09 11:30:00|7.88|6.13|7.9|6.15|7.9|6.15|7.88|6.13|0
1728473700000|2024-10-09 11:35:00|7.91|6.16|7.89|6.14|7.91|6.16|7.89|6.14|0
1728474000000|2024-10-09 11:40:00|7.9|6.15|7.86|6.11|7.9|6.15|7.86|6.11|0
1728474300000|2024-10-09 11:45:00|7.85|6.1|7.87|6.12|7.88|6.13|7.85|6.1|0
1728474600000|2024-10-09 11:50:00|7.88|6.13|7.87|6.12|7.88|6.13|7.87|6.12|0
1728474900000|2024-10-09 11:55:00|7.88|6.13|7.89|6.14|7.9|6.15|7.88|6.13|0
1728475200000|2024-10-09 12:00:00|7.88|6.13|7.86|6.11|7.88|6.13|7.86|6.11|0
1728475500000|2024-10-09 12:05:00|7.85|6.1|7.85|6.1|7.86|6.11|7.83|6.08|0
1728475800000|2024-10-09 12:10:00|7.84|6.09|7.86|6.11|7.86|6.11|7.84|6.09|0
1728476100000|2024-10-09 12:15:00|7.85|6.1|7.85|6.1|7.86|6.11|7.84|6.09|0
1728476400000|2024-10-09 12:20:00|7.84|6.09|7.87|6.12|7.87|6.12|7.84|6.09|0
1728476700000|2024-10-09 12:25:00|7.86|6.11|7.85|6.1|7.87|6.12|7.84|6.09|0
1728477000000|2024-10-09 12:30:00|7.86|6.11|7.86|6.11|7.87|6.12|7.85|6.1|0
1728477300000|2024-10-09 12:35:00|7.85|6.1|7.84|6.09|7.85|6.1|7.84|6.09|0
1728477600000|2024-10-09 12:40:00|7.85|6.1|7.88|6.13|7.89|6.14|7.85|6.1|0
1728477900000|2024-10-09 12:45:00|7.89|6.14|7.89|6.14|7.93|6.18|7.89|6.14|0
1728478200000|2024-10-09 12:50:00|7.9|6.15|7.86|6.11|7.9|6.15|7.86|6.11|0
1728478500000|2024-10-09 12:55:00|7.85|6.1|7.85|6.1|7.86|6.11|7.85|6.1|0
1728478800000|2024-10-09 13:00:00|7.84|6.09|7.82|6.07|7.85|6.1|7.82|6.07|0
1728479100000|2024-10-09 13:05:00|7.81|6.06|7.79|6.04|7.82|6.07|7.79|6.04|0
1728479400000|2024-10-09 13:10:00|7.8|6.05|7.8|6.05|7.81|6.06|7.79|6.04|0
1728479700000|2024-10-09 13:15:00|7.81|6.06|7.76|6.01|7.82|6.07|7.75|6|0
1728480000000|2024-10-09 13:20:00|7.77|6.02|7.76|6.01|7.78|6.03|7.76|6.01|0
1728480300000|2024-10-09 13:25:00|7.77|6.02|7.81|6.06|7.82|6.07|7.73|5.98|0
1728480600000|2024-10-09 13:30:00|7.82|6.07|7.88|6.13|7.91|6.16|7.82|6.07|0
1728480900000|2024-10-09 13:35:00|7.9|6.15|7.79|6.04|7.94|6.19|7.78|6.03|0
1728481200000|2024-10-09 13:40:00|7.78|6.03|7.8|6.05|7.82|6.07|7.72|5.97|0
1728481500000|2024-10-09 13:45:00|7.79|6.04|7.7|5.95|7.89|6.14|7.67|5.92|0
1728481800000|2024-10-09 13:50:00|7.71|5.96|7.68|5.93|7.73|5.98|7.68|5.93|0
1728482100000|2024-10-09 13:55:00|7.69|5.94|7.58|5.83|7.72|5.97|7.57|5.82|0
1728482400000|2024-10-09 14:00:00|7.57|5.82|7.57|5.82|7.58|5.83|7.54|5.79|0
1728482700000|2024-10-09 14:05:00|7.58|5.83|7.57|5.82|7.68|5.93|7.53|5.78|0
1728483000000|2024-10-09 14:10:00|7.55|5.8|7.55|5.8|7.56|5.81|7.5|5.75|0
1728483300000|2024-10-09 14:15:00|7.56|5.81|7.55|5.8|7.59|5.84|7.54|5.79|0
1728483600000|2024-10-09 14:20:00|7.56|5.81|7.62|5.87|7.65|5.9|7.51|5.76|0
1728483900000|2024-10-09 14:25:00|7.63|5.88|7.59|5.84|7.63|5.88|7.55|5.8|0
1728484200000|2024-10-09 14:30:00|7.61|5.86|7.65|5.9|7.7|5.95|7.58|5.83|0
1728484500000|2024-10-09 14:35:00|7.66|5.91|7.62|5.87|7.66|5.91|7.62|5.87|0
1728484800000|2024-10-09 14:40:00|7.63|5.88|7.59|5.84|7.65|5.9|7.59|5.84|0
1728485100000|2024-10-09 14:45:00|7.58|5.83|7.56|5.81|7.6|5.85|7.56|5.81|0
1728485400000|2024-10-09 14:50:00|7.57|5.82|7.55|5.8|7.57|5.82|7.53|5.78|0
1728485700000|2024-10-09 14:55:00|7.54|5.79|7.53|5.78|7.55|5.8|7.48|5.73|0
1728486000000|2024-10-09 15:00:00|7.52|5.77|7.49|5.74|7.53|5.78|7.47|5.72|0
1728486300000|2024-10-09 15:05:00|7.48|5.73|7.48|5.73|7.49|5.74|7.46|5.71|0
1728486600000|2024-10-09 15:10:00|7.47|5.72|7.57|5.82|7.69|5.94|7.47|5.72|0
1728486900000|2024-10-09 15:15:00|7.58|5.83|7.55|5.8|7.6|5.85|7.55|5.8|0
1728487200000|2024-10-09 15:20:00|7.56|5.81|7.51|5.76|7.57|5.82|7.5|5.75|0
1728487500000|2024-10-09 15:25:00|7.5|5.75|7.64|5.89|7.64|5.89|7.5|5.75|0
1728487800000|2024-10-09 15:30:00|7.63|5.88|7.58|5.83|7.63|5.88|7.57|5.82|0
1728488100000|2024-10-09 15:35:00|7.59|5.84|7.63|5.88|7.64|5.89|7.55|5.8|0
1728488400000|2024-10-09 15:40:00|7.62|5.87|7.58|5.83|7.62|5.87|7.57|5.82|0
1728488700000|2024-10-09 15:45:00|7.59|5.84|7.54|5.79|7.59|5.84|7.54|5.79|0
1728489000000|2024-10-09 15:50:00|7.55|5.8|7.51|5.76|7.55|5.8|7.51|5.76|0
1728489300000|2024-10-09 15:55:00|7.5|5.75|7.52|5.77|7.53|5.78|7.5|5.75|0
1728489600000|2024-10-09 16:00:00|7.53|5.78|7.59|5.84|7.59|5.84|7.53|5.78|0
1728489900000|2024-10-09 16:05:00|7.58|5.83|7.55|5.8|7.61|5.86|7.55|5.8|0
1728490200000|2024-10-09 16:10:00|7.54|5.79|7.6|5.85|7.6|5.85|7.54|5.79|0
1728490500000|2024-10-09 16:15:00|7.61|5.86|7.65|5.9|7.66|5.91|7.59|5.84|0
1728490800000|2024-10-09 16:20:00|7.67|5.92|7.61|5.86|7.67|5.92|7.58|5.83|0
1728491100000|2024-10-09 16:25:00|7.6|5.85|7.61|5.86|7.62|5.87|7.6|5.85|0
1728491400000|2024-10-09 16:30:00|7.62|5.87|7.62|5.87|7.63|5.88|7.61|5.86|0
1728491700000|2024-10-09 16:35:00|7.63|5.88|7.61|5.86|7.63|5.88|7.6|5.85|0
1728492000000|2024-10-09 16:40:00|7.6|5.85|7.6|5.85|7.61|5.86|7.58|5.83|0
1728492300000|2024-10-09 16:45:00|7.59|5.84|7.61|5.86|7.62|5.87|7.58|5.83|0
1728492600000|2024-10-09 16:50:00|7.6|5.85|7.68|5.93|7.7|5.95|7.59|5.84|0
1728492900000|2024-10-09 16:55:00|7.69|5.94|7.66|5.91|7.69|5.94|7.64|5.89|0
1728493200000|2024-10-09 17:00:00|7.67|5.92|7.68|5.93|7.69|5.94|7.66|5.91|0
1728493500000|2024-10-09 17:05:00|7.69|5.94|7.67|5.92|7.69|5.94|7.66|5.91|0
1728493800000|2024-10-09 17:10:00|7.66|5.91|7.62|5.87|7.67|5.92|7.61|5.86|0
1728494100000|2024-10-09 17:15:00|7.61|5.86|7.58|5.83|7.61|5.86|7.55|5.8|0
1728494400000|2024-10-09 17:20:00|7.59|5.84|7.56|5.81|7.59|5.84|7.56|5.81|0
1728494700000|2024-10-09 17:25:00|7.57|5.82|7.57|5.82|7.57|5.82|7.55|5.8|0
1728495000000|2024-10-09 17:30:00|7.58|5.83|7.57|5.82|7.59|5.84|7.55|5.8|0
1728495300000|2024-10-09 17:35:00|7.58|5.83|7.58|5.83|7.59|5.84|7.57|5.82|0
1728495600000|2024-10-09 17:40:00|7.57|5.82|7.59|5.84|7.6|5.85|7.56|5.81|0
1728495900000|2024-10-09 17:45:00|7.6|5.85|7.6|5.85|7.6|5.85|7.58|5.83|0
1728496200000|2024-10-09 17:50:00|7.61|5.86|7.67|5.92|7.78|6.03|7.61|5.86|0
1728496500000|2024-10-09 17:55:00|7.68|5.93|7.67|5.92|7.69|5.94|7.63|5.88|0
1728496800000|2024-10-09 18:00:00|7.66|5.91|7.62|5.87|7.68|5.93|7.62|5.87|0
1728497100000|2024-10-09 18:05:00|7.63|5.88|7.63|5.88|7.63|5.88|7.6|5.85|0
1728497400000|2024-10-09 18:10:00|7.62|5.87|7.64|5.89|7.67|5.92|7.62|5.87|0
1728497700000|2024-10-09 18:15:00|7.65|5.9|7.66|5.91|7.68|5.93|7.65|5.9|0
1728498000000|2024-10-09 18:20:00|7.67|5.92|7.66|5.91|7.7|5.95|7.66|5.91|0
1728498300000|2024-10-09 18:25:00|7.65|5.9|7.57|5.82|7.65|5.9|7.55|5.8|0
1728498600000|2024-10-09 18:30:00|7.58|5.83|7.61|5.86|7.63|5.88|7.56|5.81|0
1728498900000|2024-10-09 18:35:00|7.62|5.87|7.6|5.85|7.62|5.87|7.59|5.84|0
1728499200000|2024-10-09 18:40:00|7.59|5.84|7.58|5.83|7.6|5.85|7.57|5.82|0
1728499500000|2024-10-09 18:45:00|7.57|5.82|7.56|5.81|7.58|5.83|7.56|5.81|0
1728499800000|2024-10-09 18:50:00|7.57|5.82|7.59|5.84|7.6|5.85|7.56|5.81|0
1728500100000|2024-10-09 18:55:00|7.6|5.85|7.54|5.79|7.6|5.85|7.54|5.79|0
1728500400000|2024-10-09 19:00:00|7.56|5.81|7.55|5.8|7.57|5.82|7.54|5.79|0
1728500700000|2024-10-09 19:05:00|7.54|5.79|7.56|5.81|7.59|5.84|7.53|5.78|0
1728501000000|2024-10-09 19:10:00|7.57|5.82|7.56|5.81|7.58|5.83|7.55|5.8|0
1728501300000|2024-10-09 19:15:00|7.55|5.8|7.5|5.75|7.55|5.8|7.5|5.75|0
1728501600000|2024-10-09 19:20:00|7.49|5.74|7.47|5.72|7.5|5.75|7.46|5.71|0
1728501900000|2024-10-09 19:25:00|7.48|5.73|7.47|5.72|7.48|5.73|7.45|5.7|0
1728502200000|2024-10-09 19:30:00|7.46|5.71|7.38|5.63|7.47|5.72|7.35|5.6|0
1728502500000|2024-10-09 19:35:00|7.39|5.64|7.4|5.65|7.4|5.65|7.36|5.61|0
1728502800000|2024-10-09 19:40:00|7.41|5.66|7.44|5.69|7.44|5.69|7.4|5.65|0
1728503100000|2024-10-09 19:45:00|7.43|5.68|7.41|5.66|7.44|5.69|7.4|5.65|0
1728503400000|2024-10-09 19:50:00|7.4|5.65|7.33|5.58|7.4|5.65|7.32|5.57|0
1728503700000|2024-10-09 19:55:00|7.35|5.6|7.63|5.88|7.76|6.01|7.33|5.58|0
1728504000000|2024-10-09 20:00:00|7.64|5.89|7.71|5.96|7.71|5.96|7.64|5.89|0
1728504300000|2024-10-09 20:05:00|7.7|5.95|7.71|5.96|7.71|5.96|7.7|5.95|0
1728504600000|2024-10-09 20:10:00|7.73|5.98|7.72|5.97|7.73|5.98|7.71|5.96|0
1728504900000|2024-10-09 20:15:00|7.85|5.85|7.88|5.88|7.88|5.88|7.84|5.84|0
1728505200000|2024-10-09 20:20:00|7.89|5.89|7.88|5.88|7.89|5.89|7.87|5.87|0
1728505500000|2024-10-09 20:25:00|7.87|5.87|7.87|5.87|7.87|5.87|7.86|5.86|0
1728505800000|2024-10-09 20:30:00|7.88|5.88|7.88|5.88|7.88|5.88|7.87|5.87|0
1728506100000|2024-10-09 20:35:00|7.87|5.87|7.85|5.85|7.87|5.87|7.85|5.85|0
1728506700000|2024-10-09 20:45:00|7.86|5.86|7.84|5.84|7.86|5.86|7.84|5.84|0
1728507000000|2024-10-09 20:50:00|7.83|5.83|7.81|5.81|7.83|5.83|7.81|5.81|0
1728507300000|2024-10-09 20:55:00|7.82|5.82|7.81|5.81|7.82|5.82|7.8|5.8|0
1728507600000|2024-10-09 21:00:00|7.8|5.8|7.8|5.8|7.81|5.81|7.8|5.8|0
1728509100000|2024-10-09 21:25:00|7.81|5.81|7.8|5.8|7.81|5.81|7.8|5.8|0
1728509400000|2024-10-09 21:30:00|7.81|5.81|7.81|5.81|7.81|5.81|7.8|5.8|0
1728510000000|2024-10-09 21:40:00|7.8|5.8|7.8|5.8|7.81|5.81|7.8|5.8|0
1728510300000|2024-10-09 21:45:00|7.81|5.81|7.8|5.8|7.81|5.81|7.8|5.8|0
1728510600000|2024-10-09 21:50:00|7.81|5.81|7.8|5.8|7.81|5.81|7.8|5.8|0
1728511200000|2024-10-09 22:00:00|7.79|5.79|7.82|5.82|7.82|5.82|7.79|5.79|0
1728511500000|2024-10-09 22:05:00|7.81|5.81|7.82|5.82|7.83|5.83|7.81|5.81|0
1728511800000|2024-10-09 22:10:00|7.81|5.81|7.81|5.81|7.82|5.82|7.8|5.8|0
1728512100000|2024-10-09 22:15:00|7.8|5.8|7.8|5.8|7.81|5.81|7.79|5.79|0
1728512400000|2024-10-09 22:20:00|7.79|5.79|7.78|5.78|7.79|5.79|7.77|5.77|0
1728512700000|2024-10-09 22:25:00|7.77|5.77|7.77|5.77|7.78|5.78|7.77|5.77|0
1728513300000|2024-10-09 22:35:00|7.76|5.76|7.76|5.76|7.76|5.76|7.76|5.76|0
1728513600000|2024-10-09 22:40:00|7.77|5.77|7.76|5.76|7.77|5.77|7.76|5.76|0
1728513900000|2024-10-09 22:45:00|7.77|5.77|7.77|5.77|7.77|5.77|7.76|5.76|0
1728514200000|2024-10-09 22:50:00|7.76|5.76|7.76|5.76|7.76|5.76|7.76|5.76|0
1728514500000|2024-10-09 22:55:00|7.75|5.75|7.76|5.76|7.76|5.76|7.75|5.75|0
1728514800000|2024-10-09 23:00:00|7.75|5.75|7.75|5.75|7.75|5.75|7.74|5.74|0
1728515100000|2024-10-09 23:05:00|7.74|5.74|7.74|5.74|7.75|5.75|7.74|5.74|0
1728515400000|2024-10-09 23:10:00|7.73|5.73|7.73|5.73|7.74|5.74|7.73|5.73|0
1728515700000|2024-10-09 23:15:00|7.72|5.72|7.73|5.73|7.73|5.73|7.72|5.72|0
1728516000000|2024-10-09 23:20:00|7.74|5.74|7.76|5.76|7.76|5.76|7.73|5.73|0
1728516300000|2024-10-09 23:25:00|7.75|5.75|7.76|5.76|7.76|5.76|7.75|5.75|0
1728516600000|2024-10-09 23:30:00|7.77|5.77|7.76|5.76|7.77|5.77|7.75|5.75|0
1728516900000|2024-10-09 23:35:00|7.75|5.75|7.77|5.77|7.77|5.77|7.75|5.75|0
1728517200000|2024-10-09 23:40:00|7.76|5.76|7.73|5.73|7.77|5.77|7.73|5.73|0
1728517500000|2024-10-09 23:45:00|7.72|5.72|7.74|5.74|7.74|5.74|7.72|5.72|0
1728517800000|2024-10-09 23:50:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1728518100000|2024-10-09 23:55:00|7.75|5.75|7.73|5.73|7.75|5.75|7.73|5.73|0
1728518400000|2024-10-10 00:00:00|7.74|5.74|7.76|5.76|7.76|5.76|7.74|5.74|0
1728518700000|2024-10-10 00:05:00|7.75|5.75|7.75|5.75|7.76|5.76|7.74|5.74|0
1728519000000|2024-10-10 00:10:00|7.76|5.76|7.74|5.74|7.76|5.76|7.73|5.73|0
1728519300000|2024-10-10 00:15:00|7.75|5.75|7.74|5.74|7.75|5.75|7.73|5.73|0
1728519600000|2024-10-10 00:20:00|7.73|5.73|7.66|5.66|7.78|5.78|7.65|5.65|0
1728519900000|2024-10-10 00:25:00|7.67|5.67|7.64|5.64|7.68|5.68|7.64|5.64|0
1728520200000|2024-10-10 00:30:00|7.52|5.77|7.52|5.77|7.53|5.78|7.52|5.77|0
1728520500000|2024-10-10 00:35:00|7.51|5.76|7.52|5.77|7.52|5.77|7.51|5.76|0
1728520800000|2024-10-10 00:40:00|7.51|5.76|7.52|5.77|7.52|5.77|7.51|5.76|0
1728521100000|2024-10-10 00:45:00|7.51|5.76|7.49|5.74|7.52|5.77|7.49|5.74|0
1728521400000|2024-10-10 00:50:00|7.5|5.75|7.49|5.74|7.5|5.75|7.48|5.73|0
1728521700000|2024-10-10 00:55:00|7.5|5.75|7.5|5.75|7.51|5.76|7.49|5.74|0
1728522000000|2024-10-10 01:00:00|7.51|5.76|7.5|5.75|7.51|5.76|7.5|5.75|0
1728522300000|2024-10-10 01:05:00|7.49|5.74|7.48|5.73|7.49|5.74|7.47|5.72|0
1728522600000|2024-10-10 01:10:00|7.49|5.74|7.5|5.75|7.5|5.75|7.48|5.73|0
1728522900000|2024-10-10 01:15:00|7.51|5.76|7.5|5.75|7.51|5.76|7.49|5.74|0
1728523200000|2024-10-10 01:20:00|7.51|5.76|7.5|5.75|7.51|5.76|7.49|5.74|0
1728523500000|2024-10-10 01:25:00|7.51|5.76|7.49|5.74|7.51|5.76|7.49|5.74|0
1728523800000|2024-10-10 01:30:00|7.5|5.75|7.5|5.75|7.51|5.76|7.48|5.73|0
1728524100000|2024-10-10 01:35:00|7.51|5.76|7.5|5.75|7.51|5.76|7.5|5.75|0
1728524400000|2024-10-10 01:40:00|7.49|5.74|7.5|5.75|7.5|5.75|7.46|5.71|0
1728524700000|2024-10-10 01:45:00|7.49|5.74|7.49|5.74|7.51|5.76|7.49|5.74|0
1728525000000|2024-10-10 01:50:00|7.5|5.75|7.5|5.75|7.5|5.75|7.5|5.75|0
1728525300000|2024-10-10 01:55:00|7.49|5.74|7.49|5.74|7.5|5.75|7.48|5.73|0
1728525600000|2024-10-10 02:00:00|7.5|5.75|7.48|5.73|7.5|5.75|7.48|5.73|0
1728525900000|2024-10-10 02:05:00|7.49|5.74|7.49|5.74|7.5|5.75|7.48|5.73|0
1728526200000|2024-10-10 02:10:00|7.5|5.75|7.5|5.75|7.51|5.76|7.49|5.74|0
1728526500000|2024-10-10 02:15:00|7.51|5.76|7.5|5.75|7.51|5.76|7.49|5.74|0
1728526800000|2024-10-10 02:20:00|7.49|5.74|7.5|5.75|7.5|5.75|7.49|5.74|0
1728527100000|2024-10-10 02:25:00|7.49|5.74|7.49|5.74|7.5|5.75|7.49|5.74|0
1728527400000|2024-10-10 02:30:00|7.48|5.73|7.46|5.71|7.49|5.74|7.46|5.71|0
1728527700000|2024-10-10 02:35:00|7.47|5.72|7.46|5.71|7.47|5.72|7.45|5.7|0
1728528000000|2024-10-10 02:40:00|7.45|5.7|7.46|5.71|7.47|5.72|7.45|5.7|0
1728528300000|2024-10-10 02:45:00|7.45|5.7|7.46|5.71|7.46|5.71|7.45|5.7|0
1728528600000|2024-10-10 02:50:00|7.45|5.7|7.44|5.69|7.46|5.71|7.44|5.69|0
1728528900000|2024-10-10 02:55:00|7.45|5.7|7.45|5.7|7.45|5.7|7.44|5.69|0
1728529200000|2024-10-10 03:00:00|7.44|5.69|7.44|5.69|7.45|5.7|7.44|5.69|0
1728529500000|2024-10-10 03:05:00|7.43|5.68|7.44|5.69|7.44|5.69|7.43|5.68|0
1728529800000|2024-10-10 03:10:00|7.43|5.68|7.44|5.69|7.44|5.69|7.43|5.68|0
1728530100000|2024-10-10 03:15:00|7.43|5.68|7.44|5.69|7.45|5.7|7.43|5.68|0
1728530400000|2024-10-10 03:20:00|7.45|5.7|7.45|5.7|7.45|5.7|7.44|5.69|0
1728530700000|2024-10-10 03:25:00|7.44|5.69|7.45|5.7|7.45|5.7|7.44|5.69|0
1728531000000|2024-10-10 03:30:00|7.46|5.71|7.46|5.71|7.47|5.72|7.46|5.71|0
1728531300000|2024-10-10 03:35:00|7.45|5.7|7.45|5.7|7.46|5.71|7.45|5.7|0
1728531600000|2024-10-10 03:40:00|7.44|5.69|7.44|5.69|7.45|5.7|7.44|5.69|0
1728531900000|2024-10-10 03:45:00|7.43|5.68|7.43|5.68|7.43|5.68|7.43|5.68|0
1728532200000|2024-10-10 03:50:00|7.44|5.69|7.43|5.68|7.44|5.69|7.43|5.68|0
1728532500000|2024-10-10 03:55:00|7.44|5.69|7.43|5.68|7.44|5.69|7.42|5.67|0
1728533100000|2024-10-10 04:05:00|7.44|5.69|7.44|5.69|7.44|5.69|7.43|5.68|0
1728533400000|2024-10-10 04:10:00|7.43|5.68|7.44|5.69|7.44|5.69|7.43|5.68|0
1728533700000|2024-10-10 04:15:00|7.43|5.68|7.44|5.69|7.44|5.69|7.43|5.68|0
1728534300000|2024-10-10 04:25:00|7.45|5.7|7.44|5.69|7.45|5.7|7.44|5.69|0
1728534600000|2024-10-10 04:30:00|7.43|5.68|7.44|5.69|7.45|5.7|7.43|5.68|0
1728535200000|2024-10-10 04:40:00|7.43|5.68|7.43|5.68|7.43|5.68|7.43|5.68|0
1728535500000|2024-10-10 04:45:00|7.44|5.69|7.44|5.69|7.44|5.69|7.44|5.69|0
1728536100000|2024-10-10 04:55:00|7.43|5.68|7.44|5.69|7.44|5.69|7.43|5.68|0
1728536400000|2024-10-10 05:00:00|7.43|5.68|7.42|5.67|7.43|5.68|7.41|5.66|0
1728536700000|2024-10-10 05:05:00|7.43|5.68|7.43|5.68|7.43|5.68|7.43|5.68|0
1728537000000|2024-10-10 05:10:00|7.42|5.67|7.43|5.68|7.43|5.68|7.42|5.67|0
1728537300000|2024-10-10 05:15:00|7.42|5.67|7.42|5.67|7.43|5.68|7.42|5.67|0
1728537600000|2024-10-10 05:20:00|7.43|5.68|7.45|5.7|7.45|5.7|7.43|5.68|0
1728537900000|2024-10-10 05:25:00|7.44|5.69|7.44|5.69|7.45|5.7|7.44|5.69|0
1728538200000|2024-10-10 05:30:00|7.45|5.7|7.45|5.7|7.45|5.7|7.44|5.69|0
1728538500000|2024-10-10 05:35:00|7.44|5.69|7.49|5.74|7.58|5.83|7.44|5.69|0
1728538800000|2024-10-10 05:40:00|7.48|5.73|7.48|5.73|7.48|5.73|7.48|5.73|0
1728539100000|2024-10-10 05:45:00|7.49|5.74|7.49|5.74|7.49|5.74|7.48|5.73|0
1728539400000|2024-10-10 05:50:00|7.5|5.75|7.51|5.76|7.52|5.77|7.5|5.75|0
1728539700000|2024-10-10 05:55:00|7.52|5.77|7.53|5.78|7.54|5.79|7.52|5.77|0
1728540000000|2024-10-10 06:00:00|7.54|5.79|7.55|5.8|7.56|5.81|7.52|5.77|0
1728540300000|2024-10-10 06:05:00|7.56|5.81|7.55|5.8|7.57|5.82|7.54|5.79|0
1728540600000|2024-10-10 06:10:00|7.56|5.81|7.55|5.8|7.57|5.82|7.55|5.8|0
1728540900000|2024-10-10 06:15:00|7.56|5.81|7.57|5.82|7.57|5.82|7.55|5.8|0
1728541200000|2024-10-10 06:20:00|7.56|5.81|7.55|5.8|7.56|5.81|7.54|5.79|0
1728541500000|2024-10-10 06:25:00|7.54|5.79|7.53|5.78|7.55|5.8|7.53|5.78|0
1728541800000|2024-10-10 06:30:00|7.52|5.77|7.53|5.78|7.53|5.78|7.52|5.77|0
1728542100000|2024-10-10 06:35:00|7.52|5.77|7.53|5.78|7.54|5.79|7.52|5.77|0
1728542400000|2024-10-10 06:40:00|7.52|5.77|7.53|5.78|7.53|5.78|7.52|5.77|0
1728542700000|2024-10-10 06:45:00|7.52|5.77|7.5|5.75|7.53|5.78|7.5|5.75|0
1728543000000|2024-10-10 06:50:00|7.51|5.76|7.51|5.76|7.51|5.76|7.5|5.75|0
1728543300000|2024-10-10 06:55:00|7.52|5.77|7.51|5.76|7.52|5.77|7.49|5.74|0
1728543600000|2024-10-10 07:00:00|7.52|5.77|7.5|5.75|7.53|5.78|7.49|5.74|0
1728543900000|2024-10-10 07:05:00|7.51|5.76|7.5|5.75|7.51|5.76|7.49|5.74|0
1728544200000|2024-10-10 07:10:00|7.51|5.76|7.53|5.78|7.53|5.78|7.51|5.76|0
1728544500000|2024-10-10 07:15:00|7.52|5.77|7.33|5.58|7.55|5.8|7.33|5.58|0
1728544800000|2024-10-10 07:20:00|7.43|5.68|7.43|5.68|7.44|5.69|7.41|5.66|0
1728545100000|2024-10-10 07:25:00|7.44|5.69|7.46|5.71|7.46|5.71|7.42|5.67|0
1728545400000|2024-10-10 07:30:00|7.47|5.72|7.46|5.71|7.49|5.74|7.45|5.7|0
1728545700000|2024-10-10 07:35:00|7.47|5.72|7.46|5.71|7.48|5.73|7.44|5.69|0
1728546000000|2024-10-10 07:40:00|7.45|5.7|7.47|5.72|7.47|5.72|7.44|5.69|0
1728546300000|2024-10-10 07:45:00|7.46|5.71|7.47|5.72|7.48|5.73|7.46|5.71|0
1728546600000|2024-10-10 07:50:00|7.48|5.73|7.47|5.72|7.48|5.73|7.47|5.72|0
1728546900000|2024-10-10 07:55:00|7.36|5.61|7.49|5.74|7.49|5.74|7.36|5.61|0
1728547200000|2024-10-10 08:00:00|7.48|5.73|7.46|5.71|7.48|5.73|7.45|5.7|0
1728547500000|2024-10-10 08:05:00|7.45|5.7|7.47|5.72|7.48|5.73|7.45|5.7|0
1728547800000|2024-10-10 08:10:00|7.48|5.73|7.49|5.74|7.52|5.77|7.48|5.73|0
1728548100000|2024-10-10 08:15:00|7.48|5.73|7.48|5.73|7.49|5.74|7.47|5.72|0
1728548400000|2024-10-10 08:20:00|7.49|5.74|7.49|5.74|7.5|5.75|7.48|5.73|0
1728548700000|2024-10-10 08:25:00|7.48|5.73|7.45|5.7|7.48|5.73|7.44|5.69|0
1728549000000|2024-10-10 08:30:00|7.44|5.69|7.44|5.69|7.45|5.7|7.44|5.69|0
1728549300000|2024-10-10 08:35:00|7.45|5.7|7.46|5.71|7.46|5.71|7.45|5.7|0
1728549600000|2024-10-10 08:40:00|7.45|5.7|7.48|5.73|7.48|5.73|7.45|5.7|0
1728549900000|2024-10-10 08:45:00|7.47|5.72|7.48|5.73|7.48|5.73|7.47|5.72|0
1728550200000|2024-10-10 08:50:00|7.47|5.72|7.46|5.71|7.48|5.73|7.46|5.71|0
1728550500000|2024-10-10 08:55:00|7.47|5.72|7.47|5.72|7.48|5.73|7.46|5.71|0
1728550800000|2024-10-10 09:00:00|7.48|5.73|7.49|5.74|7.49|5.74|7.48|5.73|0
1728551100000|2024-10-10 09:05:00|7.5|5.75|7.5|5.75|7.5|5.75|7.49|5.74|0
1728551400000|2024-10-10 09:10:00|7.49|5.74|7.48|5.73|7.5|5.75|7.47|5.72|0
1728551700000|2024-10-10 09:15:00|7.47|5.72|7.47|5.72|7.49|5.74|7.47|5.72|0
1728552000000|2024-10-10 09:20:00|7.48|5.73|7.48|5.73|7.48|5.73|7.46|5.71|0
1728552300000|2024-10-10 09:25:00|7.47|5.72|7.46|5.71|7.47|5.72|7.46|5.71|0
1728552600000|2024-10-10 09:30:00|7.45|5.7|7.43|5.68|7.46|5.71|7.42|5.67|0
1728552900000|2024-10-10 09:35:00|7.42|5.67|7.43|5.68|7.44|5.69|7.42|5.67|0
1728553200000|2024-10-10 09:40:00|7.42|5.67|7.45|5.7|7.45|5.7|7.42|5.67|0
1728553500000|2024-10-10 09:45:00|7.46|5.71|7.46|5.71|7.46|5.71|7.45|5.7|0
1728553800000|2024-10-10 09:50:00|7.45|5.7|7.43|5.68|7.46|5.71|7.43|5.68|0
1728554100000|2024-10-10 09:55:00|7.42|5.67|7.42|5.67|7.42|5.67|7.42|5.67|0
1728554400000|2024-10-10 10:00:00|7.41|5.66|7.41|5.66|7.42|5.67|7.4|5.65|0
1728554700000|2024-10-10 10:05:00|7.42|5.67|7.41|5.66|7.42|5.67|7.41|5.66|0
1728555000000|2024-10-10 10:10:00|7.42|5.67|7.43|5.68|7.43|5.68|7.41|5.66|0
1728555300000|2024-10-10 10:15:00|7.42|5.67|7.44|5.69|7.44|5.69|7.42|5.67|0
1728555600000|2024-10-10 10:20:00|7.45|5.7|7.44|5.69|7.45|5.7|7.44|5.69|0
1728555900000|2024-10-10 10:25:00|7.45|5.7|7.44|5.69|7.45|5.7|7.44|5.69|0
1728556200000|2024-10-10 10:30:00|7.45|5.7|7.41|5.66|7.45|5.7|7.41|5.66|0
1728556500000|2024-10-10 10:35:00|7.42|5.67|7.42|5.67|7.42|5.67|7.41|5.66|0
1728556800000|2024-10-10 10:40:00|7.43|5.68|7.44|5.69|7.44|5.69|7.43|5.68|0
1728557100000|2024-10-10 10:45:00|7.45|5.7|7.51|5.76|7.52|5.77|7.45|5.7|0
1728557400000|2024-10-10 10:50:00|7.5|5.75|7.5|5.75|7.5|5.75|7.49|5.74|0
1728557700000|2024-10-10 10:55:00|7.49|5.74|7.51|5.76|7.51|5.76|7.49|5.74|0
1728558000000|2024-10-10 11:00:00|7.5|5.75|7.5|5.75|7.51|5.76|7.5|5.75|0
1728558300000|2024-10-10 11:05:00|7.51|5.76|7.5|5.75|7.51|5.76|7.5|5.75|0
1728558600000|2024-10-10 11:10:00|7.51|5.76|7.53|5.78|7.53|5.78|7.51|5.76|0
1728558900000|2024-10-10 11:15:00|7.52|5.77|7.48|5.73|7.53|5.78|7.48|5.73|0
1728559200000|2024-10-10 11:20:00|7.47|5.72|7.48|5.73|7.48|5.73|7.47|5.72|0
1728559500000|2024-10-10 11:25:00|7.47|5.72|7.47|5.72|7.49|5.74|7.47|5.72|0
1728559800000|2024-10-10 11:30:00|7.46|5.71|7.45|5.7|7.47|5.72|7.45|5.7|0
1728560100000|2024-10-10 11:35:00|7.44|5.69|7.45|5.7|7.45|5.7|7.44|5.69|0
1728560400000|2024-10-10 11:40:00|7.46|5.71|7.45|5.7|7.46|5.71|7.45|5.7|0
1728560700000|2024-10-10 11:45:00|7.44|5.69|7.46|5.71|7.46|5.71|7.44|5.69|0
1728561000000|2024-10-10 11:50:00|7.45|5.7|7.43|5.68|7.46|5.71|7.43|5.68|0
1728561300000|2024-10-10 11:55:00|7.44|5.69|7.43|5.68|7.45|5.7|7.43|5.68|0
1728561600000|2024-10-10 12:00:00|7.42|5.67|7.4|5.65|7.43|5.68|7.4|5.65|0
1728561900000|2024-10-10 12:05:00|7.41|5.66|7.37|5.62|7.41|5.66|7.37|5.62|0
1728562200000|2024-10-10 12:10:00|7.38|5.63|7.38|5.63|7.39|5.64|7.37|5.62|0
1728562500000|2024-10-10 12:15:00|7.39|5.64|7.41|5.66|7.49|5.74|7.38|5.63|0
1728562800000|2024-10-10 12:20:00|7.4|5.65|7.42|5.67|7.44|5.69|7.4|5.65|0
1728563100000|2024-10-10 12:25:00|7.43|5.68|7.42|5.67|7.44|5.69|7.39|5.64|0
1728563400000|2024-10-10 12:30:00|7.54|5.79|7.33|5.58|7.67|5.92|7.27|5.52|0
1728563700000|2024-10-10 12:35:00|7.34|5.59|7.42|5.67|7.42|5.67|7.33|5.58|0
1728564000000|2024-10-10 12:40:00|7.43|5.68|7.25|5.5|7.51|5.76|7.16|5.41|0
1728564300000|2024-10-10 12:45:00|7.24|5.49|7.21|5.46|7.26|5.51|7.2|5.45|0
1728564600000|2024-10-10 12:50:00|7.2|5.45|7.36|5.61|7.38|5.63|7.2|5.45|0
1728564900000|2024-10-10 12:55:00|7.34|5.59|7.35|5.6|7.37|5.62|7.32|5.57|0
1728565200000|2024-10-10 13:00:00|7.36|5.61|7.38|5.63|7.44|5.69|7.35|5.6|0
1728565500000|2024-10-10 13:05:00|7.39|5.64|7.42|5.67|7.43|5.68|7.37|5.62|0
1728565800000|2024-10-10 13:10:00|7.43|5.68|7.43|5.68|7.43|5.68|7.4|5.65|0
1728566100000|2024-10-10 13:15:00|7.42|5.67|7.41|5.66|7.43|5.68|7.38|5.63|0
1728566400000|2024-10-10 13:20:00|7.4|5.65|7.4|5.65|7.44|5.69|7.4|5.65|0
1728566700000|2024-10-10 13:25:00|7.41|5.66|7.36|5.61|7.43|5.68|7.36|5.61|0
1728567000000|2024-10-10 13:30:00|7.37|5.62|7.37|5.62|7.42|5.67|7.36|5.61|0
1728567300000|2024-10-10 13:35:00|7.38|5.63|7.43|5.68|7.48|5.73|7.38|5.63|0
1728567600000|2024-10-10 13:40:00|7.44|5.69|7.44|5.69|7.46|5.71|7.41|5.66|0
1728567900000|2024-10-10 13:45:00|7.43|5.68|7.51|5.76|7.54|5.79|7.4|5.65|0
1728568200000|2024-10-10 13:50:00|7.52|5.77|7.41|5.66|7.53|5.78|7.39|5.64|0
1728568500000|2024-10-10 13:55:00|7.42|5.67|7.49|5.74|7.49|5.74|7.36|5.61|0
1728568800000|2024-10-10 14:00:00|7.48|5.73|7.42|5.67|7.48|5.73|7.4|5.65|0
1728569100000|2024-10-10 14:05:00|7.41|5.66|7.32|5.57|7.44|5.69|7.32|5.57|0
1728569400000|2024-10-10 14:10:00|7.33|5.58|7.31|5.56|7.34|5.59|7.26|5.51|0
1728569700000|2024-10-10 14:15:00|7.32|5.57|7.29|5.54|7.33|5.58|7.28|5.53|0
1728570000000|2024-10-10 14:20:00|7.3|5.55|7.3|5.55|7.33|5.58|7.29|5.54|0
1728570300000|2024-10-10 14:25:00|7.29|5.54|7.3|5.55|7.33|5.58|7.28|5.53|0
1728570600000|2024-10-10 14:30:00|7.31|5.56|7.32|5.57|7.33|5.58|7.27|5.52|0
1728570900000|2024-10-10 14:35:00|7.31|5.56|7.32|5.57|7.36|5.61|7.31|5.56|0
1728571200000|2024-10-10 14:40:00|7.33|5.58|7.29|5.54|7.35|5.6|7.26|5.51|0
1728571500000|2024-10-10 14:45:00|7.3|5.55|7.32|5.57|7.35|5.6|7.28|5.53|0
1728571800000|2024-10-10 14:50:00|7.33|5.58|7.38|5.63|7.39|5.64|7.29|5.54|0
1728572100000|2024-10-10 14:55:00|7.39|5.64|7.36|5.61|7.41|5.66|7.28|5.53|0
1728572400000|2024-10-10 15:00:00|7.35|5.6|7.4|5.65|7.45|5.7|7.35|5.6|0
1728572700000|2024-10-10 15:05:00|7.39|5.64|7.33|5.58|7.41|5.66|7.31|5.56|0
1728573000000|2024-10-10 15:10:00|7.32|5.57|7.27|5.52|7.33|5.58|7.27|5.52|0
1728573300000|2024-10-10 15:15:00|7.26|5.51|7.28|5.53|7.29|5.54|7.25|5.5|0
1728573600000|2024-10-10 15:20:00|7.29|5.54|7.36|5.61|7.51|5.76|7.27|5.52|0
1728573900000|2024-10-10 15:25:00|7.35|5.6|7.35|5.6|7.37|5.62|7.33|5.58|0
1728574200000|2024-10-10 15:30:00|7.36|5.61|7.34|5.59|7.4|5.65|7.34|5.59|0
1728574500000|2024-10-10 15:35:00|7.35|5.6|7.32|5.57|7.36|5.61|7.32|5.57|0
1728574800000|2024-10-10 15:40:00|7.33|5.58|7.33|5.58|7.38|5.63|7.32|5.57|0
1728575100000|2024-10-10 15:45:00|7.34|5.59|7.33|5.58|7.34|5.59|7.31|5.56|0
1728575400000|2024-10-10 15:50:00|7.32|5.57|7.3|5.55|7.34|5.59|7.3|5.55|0
1728575700000|2024-10-10 15:55:00|7.29|5.54|7.25|5.5|7.31|5.56|7.25|5.5|0
1728576000000|2024-10-10 16:00:00|7.26|5.51|7.25|5.5|7.27|5.52|7.23|5.48|0
1728576300000|2024-10-10 16:05:00|7.24|5.49|7.22|5.47|7.25|5.5|7.21|5.46|0
1728576600000|2024-10-10 16:10:00|7.21|5.46|7.19|5.44|7.21|5.46|7.18|5.43|0
1728576900000|2024-10-10 16:15:00|7.18|5.43|7.17|5.42|7.19|5.44|7.16|5.41|0
1728577200000|2024-10-10 16:20:00|7.18|5.43|7.19|5.44|7.2|5.45|7.17|5.42|0
1728577500000|2024-10-10 16:25:00|7.18|5.43|7.21|5.46|7.25|5.5|7.18|5.43|0
1728577800000|2024-10-10 16:30:00|7.22|5.47|7.24|5.49|7.29|5.54|7.22|5.47|0
1728578100000|2024-10-10 16:35:00|7.23|5.48|7.24|5.49|7.25|5.5|7.22|5.47|0
1728578400000|2024-10-10 16:40:00|7.23|5.48|7.33|5.58|7.37|5.62|7.23|5.48|0
1728578700000|2024-10-10 16:45:00|7.34|5.59|7.37|5.62|7.4|5.65|7.31|5.56|0
1728579000000|2024-10-10 16:50:00|7.36|5.61|7.33|5.58|7.39|5.64|7.33|5.58|0
1728579300000|2024-10-10 16:55:00|7.32|5.57|7.35|5.6|7.37|5.62|7.32|5.57|0
1728579600000|2024-10-10 17:00:00|7.34|5.59|7.4|5.65|7.4|5.65|7.32|5.57|0
1728579900000|2024-10-10 17:05:00|7.41|5.66|7.48|5.73|7.51|5.76|7.4|5.65|0
1728580200000|2024-10-10 17:10:00|7.49|5.74|7.47|5.72|7.5|5.75|7.45|5.7|0
1728580500000|2024-10-10 17:15:00|7.46|5.71|7.42|5.67|7.48|5.73|7.42|5.67|0
1728580800000|2024-10-10 17:20:00|7.41|5.66|7.34|5.59|7.41|5.66|7.33|5.58|0
1728581100000|2024-10-10 17:25:00|7.35|5.6|7.36|5.61|7.38|5.63|7.34|5.59|0
1728581400000|2024-10-10 17:30:00|7.35|5.6|7.34|5.59|7.36|5.61|7.33|5.58|0
1728581700000|2024-10-10 17:35:00|7.33|5.58|7.36|5.61|7.37|5.62|7.32|5.57|0
1728582000000|2024-10-10 17:40:00|7.35|5.6|7.35|5.6|7.38|5.63|7.34|5.59|0
1728582300000|2024-10-10 17:45:00|7.36|5.61|7.43|5.68|7.45|5.7|7.35|5.6|0
1728582600000|2024-10-10 17:50:00|7.44|5.69|7.46|5.71|7.58|5.83|7.43|5.68|0
1728582900000|2024-10-10 17:55:00|7.45|5.7|7.38|5.63|7.47|5.72|7.37|5.62|0
1728583200000|2024-10-10 18:00:00|7.39|5.64|7.45|5.7|7.46|5.71|7.38|5.63|0
1728583500000|2024-10-10 18:05:00|7.46|5.71|7.45|5.7|7.47|5.72|7.43|5.68|0
1728583800000|2024-10-10 18:10:00|7.44|5.69|7.46|5.71|7.47|5.72|7.42|5.67|0
1728584100000|2024-10-10 18:15:00|7.47|5.72|7.47|5.72|7.49|5.74|7.46|5.71|0
1728584400000|2024-10-10 18:20:00|7.46|5.71|7.38|5.63|7.49|5.74|7.36|5.61|0
1728584700000|2024-10-10 18:25:00|7.39|5.64|7.4|5.65|7.4|5.65|7.37|5.62|0
1728585000000|2024-10-10 18:30:00|7.41|5.66|7.39|5.64|7.43|5.68|7.39|5.64|0
1728585300000|2024-10-10 18:35:00|7.4|5.65|7.42|5.67|7.43|5.68|7.39|5.64|0
1728585600000|2024-10-10 18:40:00|7.41|5.66|7.45|5.7|7.52|5.77|7.39|5.64|0
1728585900000|2024-10-10 18:45:00|7.44|5.69|7.41|5.66|7.45|5.7|7.39|5.64|0
1728586200000|2024-10-10 18:50:00|7.43|5.68|7.43|5.68|7.45|5.7|7.42|5.67|0
1728586500000|2024-10-10 18:55:00|7.42|5.67|7.4|5.65|7.42|5.67|7.38|5.63|0
1728586800000|2024-10-10 19:00:00|7.41|5.66|7.45|5.7|7.46|5.71|7.39|5.64|0
1728587100000|2024-10-10 19:05:00|7.44|5.69|7.44|5.69|7.47|5.72|7.43|5.68|0
1728587400000|2024-10-10 19:10:00|7.45|5.7|7.43|5.68|7.46|5.71|7.42|5.67|0
1728587700000|2024-10-10 19:15:00|7.44|5.69|7.4|5.65|7.46|5.71|7.39|5.64|0
1728588000000|2024-10-10 19:20:00|7.39|5.64|7.39|5.64|7.4|5.65|7.37|5.62|0
1728588300000|2024-10-10 19:25:00|7.4|5.65|7.38|5.63|7.4|5.65|7.38|5.63|0
1728588600000|2024-10-10 19:30:00|7.39|5.64|7.37|5.62|7.39|5.64|7.35|5.6|0
1728588900000|2024-10-10 19:35:00|7.36|5.61|7.35|5.6|7.39|5.64|7.35|5.6|0
1728589200000|2024-10-10 19:40:00|7.36|5.61|7.34|5.59|7.37|5.62|7.34|5.59|0
1728589500000|2024-10-10 19:45:00|7.35|5.6|7.31|5.56|7.35|5.6|7.31|5.56|0
1728589800000|2024-10-10 19:50:00|7.3|5.55|7.23|5.48|7.31|5.56|7.21|5.46|0
1728590100000|2024-10-10 19:55:00|7.24|5.49|7.27|5.52|7.28|5.53|7.23|5.48|0
1728590400000|2024-10-10 20:00:00|7.26|5.51|7.26|5.51|7.29|5.54|7.26|5.51|0
1728590700000|2024-10-10 20:05:00|7.27|5.52|7.28|5.53|7.29|5.54|7.27|5.52|0
1728591000000|2024-10-10 20:10:00|7.29|5.54|7.28|5.53|7.29|5.54|7.28|5.53|0
1728591300000|2024-10-10 20:15:00|7.4|5.4|7.38|5.38|7.41|5.41|7.38|5.38|0
1728591600000|2024-10-10 20:20:00|7.39|5.39|7.38|5.38|7.39|5.39|7.38|5.38|0
1728591900000|2024-10-10 20:25:00|7.37|5.37|7.36|5.36|7.37|5.37|7.35|5.35|0
1728592200000|2024-10-10 20:30:00|7.35|5.35|7.35|5.35|7.36|5.36|7.34|5.34|0
1728592500000|2024-10-10 20:35:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1728592800000|2024-10-10 20:40:00|7.34|5.34|7.34|5.34|7.34|5.34|7.33|5.33|0
1728593100000|2024-10-10 20:45:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1728593400000|2024-10-10 20:50:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1728593700000|2024-10-10 20:55:00|7.34|5.34|7.35|5.35|7.35|5.35|7.33|5.33|0
1728594000000|2024-10-10 21:00:00|7.36|5.36|7.35|5.35|7.36|5.36|7.35|5.35|0
1728594300000|2024-10-10 21:05:00|7.34|5.34|7.34|5.34|7.34|5.34|7.34|5.34|0
1728594600000|2024-10-10 21:10:00|7.35|5.35|7.35|5.35|7.35|5.35|7.34|5.34|0
1728596700000|2024-10-10 21:45:00|7.34|5.34|7.34|5.34|7.35|5.35|7.34|5.34|0
1728597000000|2024-10-10 21:50:00|7.35|5.35|7.34|5.34|7.35|5.35|7.34|5.34|0
1728597300000|2024-10-10 21:55:00|7.35|5.35|7.35|5.35|7.35|5.35|7.35|5.35|0
1728597600000|2024-10-10 22:00:00|7.34|5.34|7.35|5.35|7.35|5.35|7.33|5.33|0
1728597900000|2024-10-10 22:05:00|7.34|5.34|7.35|5.35|7.35|5.35|7.34|5.34|0
1728598200000|2024-10-10 22:10:00|7.34|5.34|7.35|5.35|7.35|5.35|7.34|5.34|0
1728598500000|2024-10-10 22:15:00|7.34|5.34|7.34|5.34|7.34|5.34|7.34|5.34|0
1728598800000|2024-10-10 22:20:00|7.33|5.33|7.33|5.33|7.34|5.34|7.33|5.33|0
1728599100000|2024-10-10 22:25:00|7.34|5.34|7.33|5.33|7.34|5.34|7.32|5.32|0
1728599400000|2024-10-10 22:30:00|7.32|5.32|7.33|5.33|7.34|5.34|7.32|5.32|0
1728599700000|2024-10-10 22:35:00|7.32|5.32|7.32|5.32|7.33|5.33|7.32|5.32|0
1728600000000|2024-10-10 22:40:00|7.31|5.31|7.32|5.32|7.32|5.32|7.31|5.31|0
1728600300000|2024-10-10 22:45:00|7.31|5.31|7.31|5.31|7.32|5.32|7.31|5.31|0
1728600600000|2024-10-10 22:50:00|7.32|5.32|7.33|5.33|7.33|5.33|7.31|5.31|0
1728600900000|2024-10-10 22:55:00|7.34|5.34|7.33|5.33|7.34|5.34|7.33|5.33|0
1728601200000|2024-10-10 23:00:00|7.32|5.32|7.3|5.3|7.32|5.32|7.28|5.28|0
1728601500000|2024-10-10 23:05:00|7.29|5.29|7.27|5.27|7.29|5.29|7.27|5.27|0
1728601800000|2024-10-10 23:10:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1728602100000|2024-10-10 23:15:00|7.27|5.27|7.26|5.26|7.28|5.28|7.26|5.26|0
1728602400000|2024-10-10 23:20:00|7.25|5.25|7.26|5.26|7.26|5.26|7.24|5.24|0
1728602700000|2024-10-10 23:25:00|7.25|5.25|7.25|5.25|7.25|5.25|7.24|5.24|0
1728603000000|2024-10-10 23:30:00|7.24|5.24|7.26|5.26|7.26|5.26|7.24|5.24|0
1728603300000|2024-10-10 23:35:00|7.25|5.25|7.24|5.24|7.25|5.25|7.24|5.24|0
1728603600000|2024-10-10 23:40:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1728603900000|2024-10-10 23:45:00|7.26|5.26|7.24|5.24|7.26|5.26|7.24|5.24|0
1728604200000|2024-10-10 23:50:00|7.25|5.25|7.26|5.26|7.26|5.26|7.24|5.24|0
1728604500000|2024-10-10 23:55:00|7.25|5.25|7.25|5.25|7.26|5.26|7.25|5.25|0
1728604800000|2024-10-11 00:00:00|7.24|5.24|7.24|5.24|7.25|5.25|7.23|5.23|0
1728605100000|2024-10-11 00:05:00|7.25|5.25|7.23|5.23|7.26|5.26|7.23|5.23|0
1728605400000|2024-10-11 00:10:00|7.24|5.24|7.26|5.26|7.27|5.27|7.23|5.23|0
1728605700000|2024-10-11 00:15:00|7.27|5.27|7.27|5.27|7.28|5.28|7.26|5.26|0
1728606000000|2024-10-11 00:20:00|7.26|5.26|7.25|5.25|7.27|5.27|7.25|5.25|0
1728606300000|2024-10-11 00:25:00|7.26|5.26|7.27|5.27|7.27|5.27|7.25|5.25|0
1728606600000|2024-10-11 00:30:00|7.14|5.39|7.23|5.48|7.24|5.49|7.14|5.39|0
1728606900000|2024-10-11 00:35:00|7.24|5.49|7.22|5.47|7.24|5.49|7.21|5.46|0
1728607200000|2024-10-11 00:40:00|7.21|5.46|7.21|5.46|7.22|5.47|7.21|5.46|0
1728607500000|2024-10-11 00:45:00|7.22|5.47|7.22|5.47|7.23|5.48|7.21|5.46|0
1728607800000|2024-10-11 00:50:00|7.23|5.48|7.22|5.47|7.24|5.49|7.22|5.47|0
1728608100000|2024-10-11 00:55:00|7.23|5.48|7.23|5.48|7.24|5.49|7.22|5.47|0
1728608400000|2024-10-11 01:00:00|7.24|5.49|7.23|5.48|7.24|5.49|7.23|5.48|0
1728608700000|2024-10-11 01:05:00|7.22|5.47|7.2|5.45|7.23|5.48|7.2|5.45|0
1728609000000|2024-10-11 01:10:00|7.21|5.46|7.2|5.45|7.21|5.46|7.19|5.44|0
1728609300000|2024-10-11 01:15:00|7.21|5.46|7.21|5.46|7.21|5.46|7.21|5.46|0
1728609600000|2024-10-11 01:20:00|7.2|5.45|7.2|5.45|7.21|5.46|7.2|5.45|0
1728610200000|2024-10-11 01:30:00|7.21|5.46|7.21|5.46|7.21|5.46|7.2|5.45|0
1728610500000|2024-10-11 01:35:00|7.22|5.47|7.22|5.47|7.22|5.47|7.22|5.47|0
1728610800000|2024-10-11 01:40:00|7.21|5.46|7.2|5.45|7.22|5.47|7.2|5.45|0
1728611100000|2024-10-11 01:45:00|7.21|5.46|7.21|5.46|7.21|5.46|7.2|5.45|0
1728611400000|2024-10-11 01:50:00|7.22|5.47|7.22|5.47|7.23|5.48|7.21|5.46|0
1728611700000|2024-10-11 01:55:00|7.21|5.46|7.21|5.46|7.21|5.46|7.21|5.46|0
1728612000000|2024-10-11 02:00:00|7.22|5.47|7.21|5.46|7.22|5.47|7.21|5.46|0
1728612300000|2024-10-11 02:05:00|7.22|5.47|7.21|5.46|7.22|5.47|7.21|5.46|0
1728612600000|2024-10-11 02:10:00|7.22|5.47|7.21|5.46|7.22|5.47|7.21|5.46|0
1728612900000|2024-10-11 02:15:00|7.2|5.45|7.2|5.45|7.21|5.46|7.2|5.45|0
1728613200000|2024-10-11 02:20:00|7.21|5.46|7.2|5.45|7.21|5.46|7.2|5.45|0
1728613500000|2024-10-11 02:25:00|7.21|5.46|7.21|5.46|7.21|5.46|7.2|5.45|0
1728613800000|2024-10-11 02:30:00|7.22|5.47|7.22|5.47|7.22|5.47|7.21|5.46|0
1728614100000|2024-10-11 02:35:00|7.21|5.46|7.22|5.47|7.22|5.47|7.21|5.46|0
1728614400000|2024-10-11 02:40:00|7.23|5.48|7.23|5.48|7.24|5.49|7.22|5.47|0
1728614700000|2024-10-11 02:45:00|7.22|5.47|7.22|5.47|7.23|5.48|7.21|5.46|0
1728615000000|2024-10-11 02:50:00|7.21|5.46|7.22|5.47|7.22|5.47|7.21|5.46|0
1728615300000|2024-10-11 02:55:00|7.21|5.46|7.22|5.47|7.22|5.47|7.21|5.46|0
1728615600000|2024-10-11 03:00:00|7.21|5.46|7.27|5.52|7.27|5.52|7.21|5.46|0
1728615900000|2024-10-11 03:05:00|7.22|5.47|7.22|5.47|7.24|5.49|7.21|5.46|0
1728616200000|2024-10-11 03:10:00|7.21|5.46|7.2|5.45|7.21|5.46|7.2|5.45|0
1728616500000|2024-10-11 03:15:00|7.21|5.46|7.2|5.45|7.21|5.46|7.2|5.45|0
1728616800000|2024-10-11 03:20:00|7.21|5.46|7.22|5.47|7.22|5.47|7.2|5.45|0
1728617100000|2024-10-11 03:25:00|7.21|5.46|7.22|5.47|7.23|5.48|7.21|5.46|0
1728617400000|2024-10-11 03:30:00|7.23|5.48|7.22|5.47|7.23|5.48|7.22|5.47|0
1728617700000|2024-10-11 03:35:00|7.23|5.48|7.23|5.48|7.23|5.48|7.23|5.48|0
1728618000000|2024-10-11 03:40:00|7.22|5.47|7.21|5.46|7.22|5.47|7.21|5.46|0
1728618300000|2024-10-11 03:45:00|7.22|5.47|7.21|5.46|7.22|5.47|7.21|5.46|0
1728618600000|2024-10-11 03:50:00|7.2|5.45|7.2|5.45|7.2|5.45|7.2|5.45|0
1728619200000|2024-10-11 04:00:00|7.21|5.46|7.22|5.47|7.23|5.48|7.2|5.45|0
1728619500000|2024-10-11 04:05:00|7.21|5.46|7.21|5.46|7.22|5.47|7.21|5.46|0
1728619800000|2024-10-11 04:10:00|7.22|5.47|7.21|5.46|7.22|5.47|7.21|5.46|0
1728620400000|2024-10-11 04:20:00|7.22|5.47|7.22|5.47|7.22|5.47|7.21|5.46|0
1728621000000|2024-10-11 04:30:00|7.23|5.48|7.22|5.47|7.23|5.48|7.22|5.47|0
1728621600000|2024-10-11 04:40:00|7.23|5.48|7.24|5.49|7.24|5.49|7.22|5.47|0
1728621900000|2024-10-11 04:45:00|7.23|5.48|7.23|5.48|7.24|5.49|7.23|5.48|0
1728622200000|2024-10-11 04:50:00|7.24|5.49|7.24|5.49|7.24|5.49|7.24|5.49|0
1728622500000|2024-10-11 04:55:00|7.25|5.5|7.24|5.49|7.25|5.5|7.24|5.49|0
1728622800000|2024-10-11 05:00:00|7.25|5.5|7.24|5.49|7.25|5.5|7.24|5.49|0
1728623100000|2024-10-11 05:05:00|7.25|5.5|7.24|5.49|7.25|5.5|7.24|5.49|0
1728623400000|2024-10-11 05:10:00|7.25|5.5|7.26|5.51|7.27|5.52|7.25|5.5|0
1728623700000|2024-10-11 05:15:00|7.25|5.5|7.25|5.5|7.26|5.51|7.25|5.5|0
1728624000000|2024-10-11 05:20:00|7.24|5.49|7.26|5.51|7.26|5.51|7.24|5.49|0
1728624300000|2024-10-11 05:25:00|7.27|5.52|7.27|5.52|7.29|5.54|7.27|5.52|0
1728624600000|2024-10-11 05:30:00|7.26|5.51|7.27|5.52|7.27|5.52|7.26|5.51|0
1728624900000|2024-10-11 05:35:00|7.26|5.51|7.26|5.51|7.27|5.52|7.26|5.51|0
1728625200000|2024-10-11 05:40:00|7.25|5.5|7.25|5.5|7.26|5.51|7.25|5.5|0
1728625500000|2024-10-11 05:45:00|7.26|5.51|7.26|5.51|7.26|5.51|7.25|5.5|0
1728625800000|2024-10-11 05:50:00|7.25|5.5|7.25|5.5|7.25|5.5|7.25|5.5|0
1728626100000|2024-10-11 05:55:00|7.24|5.49|7.25|5.5|7.25|5.5|7.24|5.49|0
1728626400000|2024-10-11 06:00:00|7.26|5.51|7.24|5.49|7.26|5.51|7.24|5.49|0
1728626700000|2024-10-11 06:05:00|7.25|5.5|7.26|5.51|7.26|5.51|7.25|5.5|0
1728627000000|2024-10-11 06:10:00|7.25|5.5|7.27|5.52|7.27|5.52|7.24|5.49|0
1728627300000|2024-10-11 06:15:00|7.26|5.51|7.12|5.37|7.26|5.51|7.12|5.37|0
1728627600000|2024-10-11 06:20:00|7.13|5.38|7.12|5.37|7.13|5.38|7.12|5.37|0
1728627900000|2024-10-11 06:25:00|7.11|5.36|7.12|5.37|7.12|5.37|7.11|5.36|0
1728628200000|2024-10-11 06:30:00|7.13|5.38|7.13|5.38|7.13|5.38|7.12|5.37|0
1728628500000|2024-10-11 06:35:00|7.14|5.39|7.13|5.38|7.14|5.39|7.13|5.38|0
1728628800000|2024-10-11 06:40:00|7.14|5.39|7.14|5.39|7.14|5.39|7.14|5.39|0
1728629400000|2024-10-11 06:50:00|7.13|5.38|7.13|5.38|7.13|5.38|7.13|5.38|0
1728629700000|2024-10-11 06:55:00|7.12|5.37|7.14|5.39|7.14|5.39|7.12|5.37|0
1728630000000|2024-10-11 07:00:00|7.15|5.4|7.15|5.4|7.17|5.42|7.13|5.38|0
1728630300000|2024-10-11 07:05:00|7.14|5.39|7.14|5.39|7.16|5.41|7.14|5.39|0
1728630600000|2024-10-11 07:10:00|7.15|5.4|7.16|5.41|7.17|5.42|7.14|5.39|0
1728630900000|2024-10-11 07:15:00|7.17|5.42|7.2|5.45|7.22|5.47|7.17|5.42|0
1728631200000|2024-10-11 07:20:00|7.21|5.46|7.25|5.5|7.26|5.51|7.2|5.45|0
1728631500000|2024-10-11 07:25:00|7.24|5.49|7.27|5.52|7.28|5.53|7.2|5.45|0
1728631800000|2024-10-11 07:30:00|7.28|5.53|7.29|5.54|7.29|5.54|7.27|5.52|0
1728632100000|2024-10-11 07:35:00|7.28|5.53|7.28|5.53|7.29|5.54|7.28|5.53|0
1728632400000|2024-10-11 07:40:00|7.27|5.52|7.27|5.52|7.28|5.53|7.26|5.51|0
1728632700000|2024-10-11 07:45:00|7.26|5.51|7.24|5.49|7.27|5.52|7.24|5.49|0
1728633000000|2024-10-11 07:50:00|7.25|5.5|7.23|5.48|7.25|5.5|7.21|5.46|0
1728633300000|2024-10-11 07:55:00|7.24|5.49|7.23|5.48|7.24|5.49|7.22|5.47|0
1728633600000|2024-10-11 08:00:00|7.22|5.47|7.24|5.49|7.24|5.49|7.22|5.47|0
1728633900000|2024-10-11 08:05:00|7.23|5.48|7.27|5.52|7.28|5.53|7.22|5.47|0
1728634200000|2024-10-11 08:10:00|7.26|5.51|7.28|5.53|7.3|5.55|7.26|5.51|0
1728634500000|2024-10-11 08:15:00|7.27|5.52|7.28|5.53|7.29|5.54|7.26|5.51|0
1728634800000|2024-10-11 08:20:00|7.27|5.52|7.25|5.5|7.29|5.54|7.24|5.49|0
1728635100000|2024-10-11 08:25:00|7.26|5.51|7.25|5.5|7.27|5.52|7.24|5.49|0
1728635400000|2024-10-11 08:30:00|7.24|5.49|7.25|5.5|7.26|5.51|7.24|5.49|0
1728635700000|2024-10-11 08:35:00|7.24|5.49|7.23|5.48|7.26|5.51|7.23|5.48|0
1728636000000|2024-10-11 08:40:00|7.24|5.49|7.07|5.32|7.28|5.53|7.06|5.31|0
1728636300000|2024-10-11 08:45:00|7.08|5.33|7.12|5.37|7.12|5.37|7.08|5.33|0
1728636600000|2024-10-11 08:50:00|7.11|5.36|7.1|5.35|7.13|5.38|7.09|5.34|0
1728636900000|2024-10-11 08:55:00|7.11|5.36|7.11|5.36|7.12|5.37|7.1|5.35|0
1728637200000|2024-10-11 09:00:00|7.12|5.37|7.08|5.33|7.12|5.37|7.06|5.31|0
1728637500000|2024-10-11 09:05:00|7.07|5.32|7.05|5.3|7.08|5.33|7.05|5.3|0
1728637800000|2024-10-11 09:10:00|7.06|5.31|7.07|5.32|7.07|5.32|7.05|5.3|0
1728638100000|2024-10-11 09:15:00|7.06|5.31|7.09|5.34|7.1|5.35|7.06|5.31|0
1728638400000|2024-10-11 09:20:00|7.08|5.33|7.09|5.34|7.1|5.35|7.08|5.33|0
1728638700000|2024-10-11 09:25:00|7.08|5.33|7.08|5.33|7.09|5.34|7.07|5.32|0
1728639000000|2024-10-11 09:30:00|7.09|5.34|7.07|5.32|7.09|5.34|7.06|5.31|0
1728639300000|2024-10-11 09:35:00|7.06|5.31|7.06|5.31|7.07|5.32|7.05|5.3|0
1728639600000|2024-10-11 09:40:00|7.07|5.32|7.07|5.32|7.07|5.32|7.05|5.3|0
1728639900000|2024-10-11 09:45:00|7.06|5.31|7.08|5.33|7.09|5.34|7.06|5.31|0
1728640200000|2024-10-11 09:50:00|7.07|5.32|7.09|5.34|7.1|5.35|7.07|5.32|0
1728640500000|2024-10-11 09:55:00|7.1|5.35|7.08|5.33|7.11|5.36|7.08|5.33|0
1728640800000|2024-10-11 10:00:00|7.09|5.34|7.08|5.33|7.1|5.35|7.07|5.32|0
1728641100000|2024-10-11 10:05:00|7.07|5.32|7.06|5.31|7.08|5.33|7.06|5.31|0
1728641400000|2024-10-11 10:10:00|7.07|5.32|7.05|5.3|7.08|5.33|7.04|5.29|0
1728641700000|2024-10-11 10:15:00|7.04|5.29|7.03|5.28|7.05|5.3|7.03|5.28|0
1728642000000|2024-10-11 10:20:00|7.04|5.29|7.04|5.29|7.04|5.29|7.03|5.28|0
1728642300000|2024-10-11 10:25:00|7.03|5.28|7.02|5.27|7.04|5.29|7.02|5.27|0
1728642600000|2024-10-11 10:30:00|7.03|5.28|7.04|5.29|7.05|5.3|7.03|5.28|0
1728642900000|2024-10-11 10:35:00|7.05|5.3|7.04|5.29|7.05|5.3|7.04|5.29|0
1728643200000|2024-10-11 10:40:00|7.03|5.28|7.04|5.29|7.04|5.29|7.03|5.28|0
1728643500000|2024-10-11 10:45:00|7.03|5.28|7.02|5.27|7.06|5.31|7.01|5.26|0
1728643800000|2024-10-11 10:50:00|7.03|5.28|7.01|5.26|7.03|5.28|6.99|5.24|0
1728644100000|2024-10-11 10:55:00|7|5.25|6.97|5.22|7|5.25|6.97|5.22|0
1728644400000|2024-10-11 11:00:00|6.98|5.23|6.96|5.21|6.98|5.23|6.96|5.21|0
1728644700000|2024-10-11 11:05:00|6.95|5.2|6.98|5.23|6.98|5.23|6.95|5.2|0
1728645000000|2024-10-11 11:10:00|6.97|5.22|6.98|5.23|6.98|5.23|6.97|5.22|0
1728645300000|2024-10-11 11:15:00|6.97|5.22|7|5.25|7|5.25|6.97|5.22|0
1728645600000|2024-10-11 11:20:00|6.99|5.24|6.99|5.24|7|5.25|6.99|5.24|0
1728645900000|2024-10-11 11:25:00|7|5.25|7|5.25|7|5.25|6.99|5.24|0
1728646200000|2024-10-11 11:30:00|6.99|5.24|7|5.25|7|5.25|6.99|5.24|0
1728646500000|2024-10-11 11:35:00|7.01|5.26|6.99|5.24|7.01|5.26|6.99|5.24|0
1728646800000|2024-10-11 11:40:00|7|5.25|6.99|5.24|7|5.25|6.99|5.24|0
1728647100000|2024-10-11 11:45:00|6.98|5.23|6.99|5.24|7|5.25|6.98|5.23|0
1728647400000|2024-10-11 11:50:00|6.98|5.23|7|5.25|7|5.25|6.98|5.23|0
1728647700000|2024-10-11 11:55:00|6.99|5.24|7|5.25|7|5.25|6.99|5.24|0
1728648000000|2024-10-11 12:00:00|6.99|5.24|7|5.25|7.01|5.26|6.99|5.24|0
1728648300000|2024-10-11 12:05:00|6.99|5.24|6.92|5.17|7|5.25|6.92|5.17|0
1728648600000|2024-10-11 12:10:00|6.91|5.16|6.93|5.18|6.94|5.19|6.89|5.14|0
1728648900000|2024-10-11 12:15:00|6.94|5.19|7.38|5.63|7.38|5.63|6.92|5.17|0
1728649200000|2024-10-11 12:20:00|7.39|5.64|7.38|5.63|7.39|5.64|7.37|5.62|0
1728649500000|2024-10-11 12:25:00|7.37|5.62|7.39|5.64|7.39|5.64|7.37|5.62|0
1728649800000|2024-10-11 12:30:00|7.34|5.59|7.31|5.56|7.4|5.65|7.28|5.53|0
1728650100000|2024-10-11 12:35:00|7.32|5.57|7.4|5.65|7.4|5.65|7.3|5.55|0
1728650400000|2024-10-11 12:40:00|7.41|5.66|7.36|5.61|7.42|5.67|7.34|5.59|0
1728650700000|2024-10-11 12:45:00|7.35|5.6|7.37|5.62|7.4|5.65|7.34|5.59|0
1728651000000|2024-10-11 12:50:00|7.38|5.63|7.39|5.64|7.47|5.72|7.37|5.62|0
1728651300000|2024-10-11 12:55:00|7.4|5.65|7.4|5.65|7.46|5.71|7.4|5.65|0
1728651600000|2024-10-11 13:00:00|7.39|5.64|7.38|5.63|7.4|5.65|7.38|5.63|0
1728651900000|2024-10-11 13:05:00|7.39|5.64|7.39|5.64|7.41|5.66|7.38|5.63|0
1728652200000|2024-10-11 13:10:00|7.4|5.65|7.4|5.65|7.41|5.66|7.39|5.64|0
1728652500000|2024-10-11 13:15:00|7.39|5.64|7.41|5.66|7.42|5.67|7.39|5.64|0
1728652800000|2024-10-11 13:20:00|7.4|5.65|7.38|5.63|7.4|5.65|7.38|5.63|0
1728653100000|2024-10-11 13:25:00|7.39|5.64|7.42|5.67|7.43|5.68|7.39|5.64|0
1728653400000|2024-10-11 13:30:00|7.41|5.66|7.4|5.65|7.5|5.75|7.28|5.53|0
1728653700000|2024-10-11 13:35:00|7.39|5.64|7.45|5.7|7.46|5.71|7.39|5.64|0
1728654000000|2024-10-11 13:40:00|7.44|5.69|7.41|5.66|7.46|5.71|7.4|5.65|0
1728654300000|2024-10-11 13:45:00|7.42|5.67|7.4|5.65|7.43|5.68|7.36|5.61|0
1728654600000|2024-10-11 13:50:00|7.39|5.64|7.36|5.61|7.39|5.64|7.33|5.58|0
1728654900000|2024-10-11 13:55:00|7.35|5.6|7.4|5.65|7.43|5.68|7.32|5.57|0
1728655200000|2024-10-11 14:00:00|7.41|5.66|7.38|5.63|7.44|5.69|7.34|5.59|0
1728655500000|2024-10-11 14:05:00|7.37|5.62|7.31|5.56|7.39|5.64|7.27|5.52|0
1728655800000|2024-10-11 14:10:00|7.3|5.55|7.51|5.76|7.55|5.8|7.24|5.49|0
1728656100000|2024-10-11 14:15:00|7.5|5.75|7.45|5.7|7.51|5.76|7.44|5.69|0
1728656400000|2024-10-11 14:20:00|7.44|5.69|7.46|5.71|7.5|5.75|7.44|5.69|0
1728656700000|2024-10-11 14:25:00|7.45|5.7|7.49|5.74|7.6|5.85|7.36|5.61|0
1728657000000|2024-10-11 14:30:00|7.48|5.73|7.47|5.72|7.52|5.77|7.46|5.71|0
1728657300000|2024-10-11 14:35:00|7.48|5.73|7.48|5.73|7.52|5.77|7.45|5.7|0
1728657600000|2024-10-11 14:40:00|7.47|5.72|7.54|5.79|7.54|5.79|7.47|5.72|0
1728657900000|2024-10-11 14:45:00|7.53|5.78|7.59|5.84|7.63|5.88|7.43|5.68|0
1728658200000|2024-10-11 14:50:00|7.6|5.85|7.52|5.77|7.65|5.9|7.52|5.77|0
1728658500000|2024-10-11 14:55:00|7.51|5.76|7.45|5.7|7.52|5.77|7.44|5.69|0
1728658800000|2024-10-11 15:00:00|7.46|5.71|7.42|5.67|7.46|5.71|7.41|5.66|0
1728659100000|2024-10-11 15:05:00|7.43|5.68|7.35|5.6|7.43|5.68|7.31|5.56|0
1728659400000|2024-10-11 15:10:00|7.34|5.59|7.34|5.59|7.35|5.6|7.32|5.57|0
1728659700000|2024-10-11 15:15:00|7.33|5.58|7.4|5.65|7.4|5.65|7.33|5.58|0
1728660000000|2024-10-11 15:20:00|7.41|5.66|7.4|5.65|7.41|5.66|7.36|5.61|0
1728660300000|2024-10-11 15:25:00|7.39|5.64|7.39|5.64|7.4|5.65|7.37|5.62|0
1728660600000|2024-10-11 15:30:00|7.38|5.63|7.34|5.59|7.39|5.64|7.32|5.57|0
1728660900000|2024-10-11 15:35:00|7.33|5.58|7.34|5.59|7.36|5.61|7.33|5.58|0
1728661200000|2024-10-11 15:40:00|7.35|5.6|7.34|5.59|7.35|5.6|7.32|5.57|0
1728661500000|2024-10-11 15:45:00|7.35|5.6|7.36|5.61|7.38|5.63|7.32|5.57|0
1728661800000|2024-10-11 15:50:00|7.35|5.6|7.34|5.59|7.37|5.62|7.34|5.59|0
1728662100000|2024-10-11 15:55:00|7.35|5.6|7.31|5.56|7.35|5.6|7.31|5.56|0
1728662400000|2024-10-11 16:00:00|7.32|5.57|7.33|5.58|7.35|5.6|7.32|5.57|0
1728662700000|2024-10-11 16:05:00|7.32|5.57|7.36|5.61|7.37|5.62|7.32|5.57|0
1728663000000|2024-10-11 16:10:00|7.37|5.62|7.4|5.65|7.41|5.66|7.36|5.61|0
1728663300000|2024-10-11 16:15:00|7.39|5.64|7.41|5.66|7.41|5.66|7.39|5.64|0
1728663600000|2024-10-11 16:20:00|7.42|5.67|7.42|5.67|7.44|5.69|7.41|5.66|0
1728663900000|2024-10-11 16:25:00|7.43|5.68|7.44|5.69|7.47|5.72|7.43|5.68|0
1728664200000|2024-10-11 16:30:00|7.45|5.7|7.42|5.67|7.46|5.71|7.41|5.66|0
1728664500000|2024-10-11 16:35:00|7.43|5.68|7.45|5.7|7.46|5.71|7.43|5.68|0
1728664800000|2024-10-11 16:40:00|7.46|5.71|7.47|5.72|7.47|5.72|7.44|5.69|0
1728665100000|2024-10-11 16:45:00|7.46|5.71|7.42|5.67|7.48|5.73|7.38|5.63|0
1728665400000|2024-10-11 16:50:00|7.41|5.66|7.44|5.69|7.45|5.7|7.39|5.64|0
1728665700000|2024-10-11 16:55:00|7.46|5.71|7.35|5.6|7.46|5.71|7.35|5.6|0
1728666000000|2024-10-11 17:00:00|7.34|5.59|7.37|5.62|7.38|5.63|7.33|5.58|0
1728666300000|2024-10-11 17:05:00|7.38|5.63|7.38|5.63|7.4|5.65|7.37|5.62|0
1728666600000|2024-10-11 17:10:00|7.39|5.64|7.39|5.64|7.4|5.65|7.37|5.62|0
1728666900000|2024-10-11 17:15:00|7.38|5.63|7.4|5.65|7.41|5.66|7.38|5.63|0
1728667200000|2024-10-11 17:20:00|7.39|5.64|7.36|5.61|7.39|5.64|7.36|5.61|0
1728667500000|2024-10-11 17:25:00|7.37|5.62|7.35|5.6|7.37|5.62|7.34|5.59|0
1728667800000|2024-10-11 17:30:00|7.34|5.59|7.36|5.61|7.36|5.61|7.32|5.57|0
1728668100000|2024-10-11 17:35:00|7.37|5.62|7.33|5.58|7.37|5.62|7.33|5.58|0
1728668400000|2024-10-11 17:40:00|7.32|5.57|7.31|5.56|7.42|5.67|7.31|5.56|0
1728668700000|2024-10-11 17:45:00|7.3|5.55|7.31|5.56|7.31|5.56|7.29|5.54|0
1728669000000|2024-10-11 17:50:00|7.3|5.55|7.3|5.55|7.31|5.56|7.29|5.54|0
1728669300000|2024-10-11 17:55:00|7.31|5.56|7.32|5.57|7.32|5.57|7.3|5.55|0
1728669600000|2024-10-11 18:00:00|7.31|5.56|7.3|5.55|7.33|5.58|7.3|5.55|0
1728669900000|2024-10-11 18:05:00|7.29|5.54|7.28|5.53|7.3|5.55|7.28|5.53|0
1728670200000|2024-10-11 18:10:00|7.27|5.52|7.25|5.5|7.27|5.52|7.25|5.5|0
1728670500000|2024-10-11 18:15:00|7.24|5.49|7.23|5.48|7.24|5.49|7.21|5.46|0
1728670800000|2024-10-11 18:20:00|7.22|5.47|7.24|5.49|7.25|5.5|7.22|5.47|0
1728671100000|2024-10-11 18:25:00|7.25|5.5|7.26|5.51|7.27|5.52|7.24|5.49|0
1728671400000|2024-10-11 18:30:00|7.25|5.5|7.26|5.51|7.26|5.51|7.24|5.49|0
1728671700000|2024-10-11 18:35:00|7.27|5.52|7.3|5.55|7.35|5.6|7.26|5.51|0
1728672000000|2024-10-11 18:40:00|7.31|5.56|7.23|5.48|7.32|5.57|7.23|5.48|0
1728672300000|2024-10-11 18:45:00|7.22|5.47|7.22|5.47|7.22|5.47|7.2|5.45|0
1728672600000|2024-10-11 18:50:00|7.21|5.46|7.22|5.47|7.23|5.48|7.21|5.46|0
1728672900000|2024-10-11 18:55:00|7.21|5.46|7.15|5.4|7.3|5.55|7.15|5.4|0
1728673200000|2024-10-11 19:00:00|7.16|5.41|7.14|5.39|7.16|5.41|7.13|5.38|0
1728673500000|2024-10-11 19:05:00|7.15|5.4|7.11|5.36|7.15|5.4|7.07|5.32|0
1728673800000|2024-10-11 19:10:00|7.12|5.37|7.18|5.43|7.21|5.46|7.08|5.33|0
1728674100000|2024-10-11 19:15:00|7.19|5.44|7.19|5.44|7.19|5.44|7.17|5.42|0
1728674400000|2024-10-11 19:20:00|7.18|5.43|7.19|5.44|7.21|5.46|7.18|5.43|0
1728674700000|2024-10-11 19:25:00|7.18|5.43|7.2|5.45|7.2|5.45|7.17|5.42|0
1728675000000|2024-10-11 19:30:00|7.21|5.46|7.18|5.43|7.22|5.47|7.16|5.41|0
1728675300000|2024-10-11 19:35:00|7.19|5.44|7.29|5.54|7.29|5.54|7.19|5.44|0
1728675600000|2024-10-11 19:40:00|7.3|5.55|7.3|5.55|7.31|5.56|7.29|5.54|0
1728675900000|2024-10-11 19:45:00|7.31|5.56|7.3|5.55|7.33|5.58|7.27|5.52|0
1728676200000|2024-10-11 19:50:00|7.29|5.54|7.31|5.56|7.32|5.57|7.28|5.53|0
1728676500000|2024-10-11 19:55:00|7.32|5.57|7.29|5.54|7.35|5.6|7.23|5.48|0
1728676800000|2024-10-11 20:00:00|7.3|5.55|7.32|5.57|7.33|5.58|7.28|5.53|0
1728677100000|2024-10-11 20:05:00|7.33|5.58|7.34|5.59|7.35|5.6|7.33|5.58|0
1728677400000|2024-10-11 20:10:00|7.33|5.58|7.35|5.6|7.35|5.6|7.33|5.58|0
1728865200000|2024-10-14 00:20:00|7.67|5.67|7.68|5.68|7.68|5.68|7.67|5.67|0
1728865500000|2024-10-14 00:25:00|7.67|5.67|7.69|5.69|7.69|5.69|7.67|5.67|0
1728865800000|2024-10-14 00:30:00|7.56|5.81|7.56|5.81|7.57|5.82|7.55|5.8|0
1728866100000|2024-10-14 00:35:00|7.57|5.82|7.57|5.82|7.57|5.82|7.56|5.81|0
1728866400000|2024-10-14 00:40:00|7.56|5.81|7.57|5.82|7.57|5.82|7.56|5.81|0
1728866700000|2024-10-14 00:45:00|7.56|5.81|7.57|5.82|7.58|5.83|7.56|5.81|0
1728867000000|2024-10-14 00:50:00|7.58|5.83|7.56|5.81|7.58|5.83|7.56|5.81|0
1728867300000|2024-10-14 00:55:00|7.57|5.82|7.56|5.81|7.57|5.82|7.55|5.8|0
1728867600000|2024-10-14 01:00:00|7.57|5.82|7.58|5.83|7.59|5.84|7.56|5.81|0
1728867900000|2024-10-14 01:05:00|7.59|5.84|7.57|5.82|7.59|5.84|7.57|5.82|0
1728868200000|2024-10-14 01:10:00|7.58|5.83|7.56|5.81|7.58|5.83|7.55|5.8|0
1728868500000|2024-10-14 01:15:00|7.55|5.8|7.56|5.81|7.58|5.83|7.55|5.8|0
1728868800000|2024-10-14 01:20:00|7.57|5.82|7.57|5.82|7.57|5.82|7.56|5.81|0
1728869100000|2024-10-14 01:25:00|7.56|5.81|7.57|5.82|7.57|5.82|7.56|5.81|0
1728869400000|2024-10-14 01:30:00|7.58|5.83|7.56|5.81|7.59|5.84|7.56|5.81|0
1728869700000|2024-10-14 01:35:00|7.55|5.8|7.53|5.78|7.57|5.82|7.53|5.78|0
1728870000000|2024-10-14 01:40:00|7.54|5.79|7.55|5.8|7.55|5.8|7.52|5.77|0
1728870300000|2024-10-14 01:45:00|7.54|5.79|7.55|5.8|7.56|5.81|7.53|5.78|0
1728870600000|2024-10-14 01:50:00|7.56|5.81|7.56|5.81|7.58|5.83|7.56|5.81|0
1728870900000|2024-10-14 01:55:00|7.57|5.82|7.56|5.81|7.57|5.82|7.56|5.81|0
1728871200000|2024-10-14 02:00:00|7.57|5.82|7.6|5.85|7.61|5.86|7.57|5.82|0
1728871500000|2024-10-14 02:05:00|7.61|5.86|7.59|5.84|7.62|5.87|7.58|5.83|0
1728871800000|2024-10-14 02:10:00|7.58|5.83|7.58|5.83|7.58|5.83|7.58|5.83|0
1728872100000|2024-10-14 02:15:00|7.57|5.82|7.57|5.82|7.58|5.83|7.57|5.82|0
1728872400000|2024-10-14 02:20:00|7.58|5.83|7.57|5.82|7.58|5.83|7.57|5.82|0
1728872700000|2024-10-14 02:25:00|7.58|5.83|7.56|5.81|7.58|5.83|7.56|5.81|0
1728873000000|2024-10-14 02:30:00|7.57|5.82|7.56|5.81|7.57|5.82|7.56|5.81|0
1728873300000|2024-10-14 02:35:00|7.57|5.82|7.55|5.8|7.57|5.82|7.55|5.8|0
1728873600000|2024-10-14 02:40:00|7.56|5.81|7.55|5.8|7.56|5.81|7.54|5.79|0
1728873900000|2024-10-14 02:45:00|7.54|5.79|7.55|5.8|7.55|5.8|7.54|5.79|0
1728874200000|2024-10-14 02:50:00|7.54|5.79|7.54|5.79|7.54|5.79|7.53|5.78|0
1728874500000|2024-10-14 02:55:00|7.55|5.8|7.54|5.79|7.56|5.81|7.54|5.79|0
1728874800000|2024-10-14 03:00:00|7.55|5.8|7.56|5.81|7.57|5.82|7.55|5.8|0
1728875100000|2024-10-14 03:05:00|7.55|5.8|7.52|5.77|7.56|5.81|7.52|5.77|0
1728875400000|2024-10-14 03:10:00|7.53|5.78|7.52|5.77|7.53|5.78|7.52|5.77|0
1728875700000|2024-10-14 03:15:00|7.53|5.78|7.51|5.76|7.53|5.78|7.51|5.76|0
1728876000000|2024-10-14 03:20:00|7.52|5.77|7.51|5.76|7.52|5.77|7.5|5.75|0
1728876600000|2024-10-14 03:30:00|7.52|5.77|7.52|5.77|7.52|5.77|7.51|5.76|0
1728876900000|2024-10-14 03:35:00|7.51|5.76|7.51|5.76|7.51|5.76|7.51|5.76|0
1728877200000|2024-10-14 03:40:00|7.5|5.75|7.5|5.75|7.51|5.76|7.49|5.74|0
1728877500000|2024-10-14 03:45:00|7.51|5.76|7.51|5.76|7.52|5.77|7.51|5.76|0
1728877800000|2024-10-14 03:50:00|7.52|5.77|7.51|5.76|7.52|5.77|7.51|5.76|0
1728878100000|2024-10-14 03:55:00|7.52|5.77|7.51|5.76|7.52|5.77|7.51|5.76|0
1728878400000|2024-10-14 04:00:00|7.52|5.77|7.52|5.77|7.52|5.77|7.51|5.76|0
1728878700000|2024-10-14 04:05:00|7.51|5.76|7.52|5.77|7.52|5.77|7.51|5.76|0
1728879000000|2024-10-14 04:10:00|7.51|5.76|7.51|5.76|7.51|5.76|7.51|5.76|0
1728879300000|2024-10-14 04:15:00|7.52|5.77|7.51|5.76|7.52|5.77|7.51|5.76|0
1728879900000|2024-10-14 04:25:00|7.5|5.75|7.51|5.76|7.51|5.76|7.5|5.75|0
1728880200000|2024-10-14 04:30:00|7.5|5.75|7.5|5.75|7.5|5.75|7.5|5.75|0
1728880500000|2024-10-14 04:35:00|7.51|5.76|7.51|5.76|7.51|5.76|7.5|5.75|0
1728880800000|2024-10-14 04:40:00|7.5|5.75|7.51|5.76|7.51|5.76|7.5|5.75|0
1728881100000|2024-10-14 04:45:00|7.5|5.75|7.5|5.75|7.51|5.76|7.5|5.75|0
1728882000000|2024-10-14 05:00:00|7.49|5.74|7.48|5.73|7.5|5.75|7.48|5.73|0
1728882300000|2024-10-14 05:05:00|7.47|5.72|7.47|5.72|7.48|5.73|7.47|5.72|0
1728882600000|2024-10-14 05:10:00|7.48|5.73|7.47|5.72|7.48|5.73|7.46|5.71|0
1728882900000|2024-10-14 05:15:00|7.46|5.71|7.46|5.71|7.47|5.72|7.46|5.71|0
1728883200000|2024-10-14 05:20:00|7.47|5.72|7.47|5.72|7.47|5.72|7.47|5.72|0
1728883500000|2024-10-14 05:25:00|7.46|5.71|7.46|5.71|7.47|5.72|7.46|5.71|0
1728883800000|2024-10-14 05:30:00|7.47|5.72|7.47|5.72|7.47|5.72|7.46|5.71|0
1728884100000|2024-10-14 05:35:00|7.46|5.71|7.47|5.72|7.47|5.72|7.46|5.71|0
1728884400000|2024-10-14 05:40:00|7.48|5.73|7.47|5.72|7.49|5.74|7.47|5.72|0
1728884700000|2024-10-14 05:45:00|7.48|5.73|7.48|5.73|7.48|5.73|7.48|5.73|0
1728885000000|2024-10-14 05:50:00|7.47|5.72|7.47|5.72|7.48|5.73|7.47|5.72|0
1728885300000|2024-10-14 05:55:00|7.46|5.71|7.46|5.71|7.47|5.72|7.46|5.71|0
1728885600000|2024-10-14 06:00:00|7.47|5.72|7.46|5.71|7.47|5.72|7.45|5.7|0
1728885900000|2024-10-14 06:05:00|7.47|5.72|7.46|5.71|7.47|5.72|7.45|5.7|0
1728886200000|2024-10-14 06:10:00|7.47|5.72|7.46|5.71|7.48|5.73|7.46|5.71|0
1728886500000|2024-10-14 06:15:00|7.47|5.72|7.47|5.72|7.47|5.72|7.46|5.71|0
1728886800000|2024-10-14 06:20:00|7.46|5.71|7.46|5.71|7.47|5.72|7.46|5.71|0
1728887100000|2024-10-14 06:25:00|7.45|5.7|7.46|5.71|7.46|5.71|7.45|5.7|0
1728887400000|2024-10-14 06:30:00|7.45|5.7|7.47|5.72|7.47|5.72|7.45|5.7|0
1728887700000|2024-10-14 06:35:00|7.46|5.71|7.44|5.69|7.46|5.71|7.44|5.69|0
1728888000000|2024-10-14 06:40:00|7.43|5.68|7.42|5.67|7.44|5.69|7.42|5.67|0
1728888300000|2024-10-14 06:45:00|7.43|5.68|7.42|5.67|7.43|5.68|7.41|5.66|0
1728888600000|2024-10-14 06:50:00|7.41|5.66|7.41|5.66|7.42|5.67|7.41|5.66|0
1728888900000|2024-10-14 06:55:00|7.42|5.67|7.42|5.67|7.43|5.68|7.42|5.67|0
1728889200000|2024-10-14 07:00:00|7.43|5.68|7.43|5.68|7.44|5.69|7.42|5.67|0
1728889500000|2024-10-14 07:05:00|7.42|5.67|7.44|5.69|7.46|5.71|7.42|5.67|0
1728889800000|2024-10-14 07:10:00|7.45|5.7|7.44|5.69|7.46|5.71|7.44|5.69|0
1728890100000|2024-10-14 07:15:00|7.43|5.68|7.43|5.68|7.44|5.69|7.42|5.67|0
1728890400000|2024-10-14 07:20:00|7.42|5.67|7.4|5.65|7.42|5.67|7.39|5.64|0
1728890700000|2024-10-14 07:25:00|7.41|5.66|7.42|5.67|7.42|5.67|7.4|5.65|0
1728891000000|2024-10-14 07:30:00|7.41|5.66|7.39|5.64|7.42|5.67|7.39|5.64|0
1728891300000|2024-10-14 07:35:00|7.38|5.63|7.39|5.64|7.39|5.64|7.38|5.63|0
1728891600000|2024-10-14 07:40:00|7.38|5.63|7.37|5.62|7.39|5.64|7.37|5.62|0
1728891900000|2024-10-14 07:45:00|7.38|5.63|7.35|5.6|7.38|5.63|7.35|5.6|0
1728892200000|2024-10-14 07:50:00|7.36|5.61|7.36|5.61|7.37|5.62|7.35|5.6|0
1728892500000|2024-10-14 07:55:00|7.37|5.62|7.34|5.59|7.37|5.62|7.34|5.59|0
1728892800000|2024-10-14 08:00:00|7.35|5.6|7.35|5.6|7.36|5.61|7.34|5.59|0
1728893100000|2024-10-14 08:05:00|7.34|5.59|7.34|5.59|7.35|5.6|7.32|5.57|0
1728893400000|2024-10-14 08:10:00|7.35|5.6|7.34|5.59|7.35|5.6|7.34|5.59|0
1728893700000|2024-10-14 08:15:00|7.35|5.6|7.32|5.57|7.36|5.61|7.32|5.57|0
1728894000000|2024-10-14 08:20:00|7.33|5.58|7.32|5.57|7.33|5.58|7.31|5.56|0
1728894300000|2024-10-14 08:25:00|7.31|5.56|7.33|5.58|7.33|5.58|7.31|5.56|0
1728894600000|2024-10-14 08:30:00|7.34|5.59|7.34|5.59|7.35|5.6|7.33|5.58|0
1728894900000|2024-10-14 08:35:00|7.33|5.58|7.33|5.58|7.34|5.59|7.33|5.58|0
1728895200000|2024-10-14 08:40:00|7.32|5.57|7.33|5.58|7.33|5.58|7.32|5.57|0
1728895500000|2024-10-14 08:45:00|7.32|5.57|7.32|5.57|7.33|5.58|7.32|5.57|0
1728895800000|2024-10-14 08:50:00|7.33|5.58|7.34|5.59|7.34|5.59|7.32|5.57|0
1728896100000|2024-10-14 08:55:00|7.35|5.6|7.34|5.59|7.35|5.6|7.34|5.59|0
1728896400000|2024-10-14 09:00:00|7.33|5.58|7.3|5.55|7.34|5.59|7.29|5.54|0
1728896700000|2024-10-14 09:05:00|7.29|5.54|7.29|5.54|7.3|5.55|7.29|5.54|0
1728897000000|2024-10-14 09:10:00|7.3|5.55|7.3|5.55|7.31|5.56|7.3|5.55|0
1728897300000|2024-10-14 09:15:00|7.31|5.56|7.31|5.56|7.31|5.56|7.3|5.55|0
1728897600000|2024-10-14 09:20:00|7.32|5.57|7.31|5.56|7.32|5.57|7.31|5.56|0
1728897900000|2024-10-14 09:25:00|7.32|5.57|7.29|5.54|7.32|5.57|7.29|5.54|0
1728898200000|2024-10-14 09:30:00|7.3|5.55|7.27|5.52|7.3|5.55|7.27|5.52|0
1728898500000|2024-10-14 09:35:00|7.28|5.53|7.29|5.54|7.29|5.54|7.27|5.52|0
1728898800000|2024-10-14 09:40:00|7.28|5.53|7.28|5.53|7.29|5.54|7.28|5.53|0
1728899100000|2024-10-14 09:45:00|7.27|5.52|7.27|5.52|7.27|5.52|7.27|5.52|0
1728899400000|2024-10-14 09:50:00|7.26|5.51|7.27|5.52|7.27|5.52|7.26|5.51|0
1728899700000|2024-10-14 09:55:00|7.28|5.53|7.27|5.52|7.28|5.53|7.27|5.52|0
1728900000000|2024-10-14 10:00:00|7.26|5.51|7.25|5.5|7.27|5.52|7.25|5.5|0
1728900300000|2024-10-14 10:05:00|7.26|5.51|7.24|5.49|7.26|5.51|7.24|5.49|0
1728900600000|2024-10-14 10:10:00|7.23|5.48|7.24|5.49|7.24|5.49|7.23|5.48|0
1728900900000|2024-10-14 10:15:00|7.23|5.48|7.19|5.44|7.24|5.49|7.17|5.42|0
1728901200000|2024-10-14 10:20:00|7.2|5.45|7.18|5.43|7.2|5.45|7.18|5.43|0
1728901500000|2024-10-14 10:25:00|7.19|5.44|7.22|5.47|7.22|5.47|7.19|5.44|0
1728901800000|2024-10-14 10:30:00|7.21|5.46|7.2|5.45|7.22|5.47|7.19|5.44|0
1728902400000|2024-10-14 10:40:00|7.21|5.46|7.21|5.46|7.21|5.46|7.2|5.45|0
1728902700000|2024-10-14 10:45:00|7.22|5.47|7.22|5.47|7.22|5.47|7.22|5.47|0
1728903000000|2024-10-14 10:50:00|7.23|5.48|7.22|5.47|7.23|5.48|7.21|5.46|0
1728903300000|2024-10-14 10:55:00|7.23|5.48|7.23|5.48|7.23|5.48|7.22|5.47|0
1728903600000|2024-10-14 11:00:00|7.24|5.49|7.25|5.5|7.26|5.51|7.23|5.48|0
1728903900000|2024-10-14 11:05:00|7.24|5.49|7.25|5.5|7.25|5.5|7.24|5.49|0
1728904200000|2024-10-14 11:10:00|7.24|5.49|7.24|5.49|7.25|5.5|7.24|5.49|0
1728904500000|2024-10-14 11:15:00|7.66|5.91|7.44|5.69|7.66|5.91|7.43|5.68|0
1728904800000|2024-10-14 11:20:00|7.45|5.7|7.44|5.69|7.45|5.7|7.44|5.69|0
1728905100000|2024-10-14 11:25:00|7.45|5.7|7.45|5.7|7.45|5.7|7.44|5.69|0
1728905400000|2024-10-14 11:30:00|7.44|5.69|7.44|5.69|7.45|5.7|7.44|5.69|0
1728905700000|2024-10-14 11:35:00|7.43|5.68|7.41|5.66|7.43|5.68|7.41|5.66|0
1728906000000|2024-10-14 11:40:00|7.4|5.65|7.41|5.66|7.42|5.67|7.4|5.65|0
1728906300000|2024-10-14 11:45:00|7.4|5.65|7.41|5.66|7.41|5.66|7.4|5.65|0
1728906600000|2024-10-14 11:50:00|7.4|5.65|7.42|5.67|7.44|5.69|7.4|5.65|0
1728906900000|2024-10-14 11:55:00|7.43|5.68|7.42|5.67|7.43|5.68|7.41|5.66|0
1728907200000|2024-10-14 12:00:00|7.41|5.66|7.41|5.66|7.43|5.68|7.41|5.66|0
1728907500000|2024-10-14 12:05:00|7.42|5.67|7.42|5.67|7.42|5.67|7.4|5.65|0
1728907800000|2024-10-14 12:10:00|7.41|5.66|7.39|5.64|7.41|5.66|7.39|5.64|0
1728908100000|2024-10-14 12:15:00|7.4|5.65|7.39|5.64|7.41|5.66|7.39|5.64|0
1728908400000|2024-10-14 12:20:00|7.4|5.65|7.4|5.65|7.4|5.65|7.39|5.64|0
1728908700000|2024-10-14 12:25:00|7.39|5.64|7.39|5.64|7.4|5.65|7.39|5.64|0
1728909000000|2024-10-14 12:30:00|7.4|5.65|7.39|5.64|7.4|5.65|7.39|5.64|0
1728909600000|2024-10-14 12:40:00|7.38|5.63|7.37|5.62|7.38|5.63|7.37|5.62|0
1728909900000|2024-10-14 12:45:00|7.38|5.63|7.36|5.61|7.38|5.63|7.35|5.6|0
1728910200000|2024-10-14 12:50:00|7.35|5.6|7.35|5.6|7.35|5.6|7.35|5.6|0
1728910500000|2024-10-14 12:55:00|7.36|5.61|7.13|5.38|7.45|5.7|7.12|5.37|0
1728910800000|2024-10-14 13:00:00|7.12|5.37|7.1|5.35|7.12|5.37|7.09|5.34|0
1728911100000|2024-10-14 13:05:00|7.09|5.34|7.08|5.33|7.1|5.35|7.07|5.32|0
1728911400000|2024-10-14 13:10:00|7.09|5.34|7.06|5.31|7.09|5.34|7.06|5.31|0
1728911700000|2024-10-14 13:15:00|7.07|5.32|7.07|5.32|7.07|5.32|7.06|5.31|0
1728912000000|2024-10-14 13:20:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1728912300000|2024-10-14 13:25:00|7.08|5.33|7.08|5.33|7.08|5.33|7.07|5.32|0
1728912600000|2024-10-14 13:30:00|7.07|5.32|6.99|5.24|7.11|5.36|6.99|5.24|0
1728912900000|2024-10-14 13:35:00|6.98|5.23|6.99|5.24|7.01|5.26|6.95|5.2|0
1728913200000|2024-10-14 13:40:00|6.98|5.23|7.05|5.3|7.1|5.35|6.97|5.22|0
1728913500000|2024-10-14 13:45:00|7.04|5.29|6.93|5.18|7.05|5.3|6.93|5.18|0
1728913800000|2024-10-14 13:50:00|6.92|5.17|6.95|5.2|6.97|5.22|6.91|5.16|0
1728914100000|2024-10-14 13:55:00|6.94|5.19|7.12|5.37|7.21|5.46|6.91|5.16|0
1728914400000|2024-10-14 14:00:00|7.11|5.36|7.16|5.41|7.16|5.41|7.1|5.35|0
1728914700000|2024-10-14 14:05:00|7.15|5.4|7.17|5.42|7.19|5.44|7.15|5.4|0
1728915000000|2024-10-14 14:10:00|7.16|5.41|7.15|5.4|7.18|5.43|7.15|5.4|0
1728915300000|2024-10-14 14:15:00|7.16|5.41|7.18|5.43|7.2|5.45|7.16|5.41|0
1728915600000|2024-10-14 14:20:00|7.19|5.44|7.11|5.36|7.19|5.44|7.1|5.35|0
1728915900000|2024-10-14 14:25:00|7.12|5.37|7.01|5.26|7.12|5.37|7.01|5.26|0
1728916200000|2024-10-14 14:30:00|7|5.25|6.98|5.23|7.01|5.26|6.97|5.22|0
1728916500000|2024-10-14 14:35:00|6.97|5.22|6.98|5.23|6.99|5.24|6.96|5.21|0
1728916800000|2024-10-14 14:40:00|6.97|5.22|6.98|5.23|7|5.25|6.96|5.21|0
1728917100000|2024-10-14 14:45:00|6.99|5.24|7.03|5.28|7.03|5.28|6.97|5.22|0
1728917400000|2024-10-14 14:50:00|7.02|5.27|7.01|5.26|7.07|5.32|7.01|5.26|0
1728917700000|2024-10-14 14:55:00|7.02|5.27|7.08|5.33|7.1|5.35|7.01|5.26|0
1728918000000|2024-10-14 15:00:00|7.09|5.34|7.12|5.37|7.14|5.39|7.08|5.33|0
1728918300000|2024-10-14 15:05:00|7.13|5.38|6.85|5.1|7.13|5.38|6.85|5.1|0
1728918600000|2024-10-14 15:10:00|6.86|5.11|6.81|5.06|6.86|5.11|6.81|5.06|0
1728918900000|2024-10-14 15:15:00|6.8|5.05|6.81|5.06|6.83|5.08|6.8|5.05|0
1728919200000|2024-10-14 15:20:00|6.8|5.05|6.84|5.09|6.86|5.11|6.79|5.04|0
1728919500000|2024-10-14 15:25:00|6.85|5.1|6.87|5.12|6.88|5.13|6.84|5.09|0
1728919800000|2024-10-14 15:30:00|6.86|5.11|6.86|5.11|6.9|5.15|6.84|5.09|0
1728920100000|2024-10-14 15:35:00|6.85|5.1|6.83|5.08|6.85|5.1|6.82|5.07|0
1728920400000|2024-10-14 15:40:00|6.84|5.09|6.75|5|6.86|5.11|6.66|4.91|0
1728920700000|2024-10-14 15:45:00|6.74|4.99|6.72|4.97|6.75|5|6.71|4.96|0
1728921000000|2024-10-14 15:50:00|6.71|4.96|6.7|4.95|6.71|4.96|6.7|4.95|0
1728921300000|2024-10-14 15:55:00|6.69|4.94|6.68|4.93|6.71|4.96|6.68|4.93|0
1728921600000|2024-10-14 16:00:00|6.69|4.94|6.65|4.9|6.69|4.94|6.65|4.9|0
1728921900000|2024-10-14 16:05:00|6.66|4.91|6.66|4.91|6.67|4.92|6.65|4.9|0
1728922200000|2024-10-14 16:10:00|6.67|4.92|6.66|4.91|6.67|4.92|6.65|4.9|0
1728922500000|2024-10-14 16:15:00|6.65|4.9|6.66|4.91|6.68|4.93|6.65|4.9|0
1728922800000|2024-10-14 16:20:00|6.65|4.9|6.63|4.88|6.65|4.9|6.62|4.87|0
1728923100000|2024-10-14 16:25:00|6.64|4.89|6.64|4.89|6.66|4.91|6.63|4.88|0
1728923400000|2024-10-14 16:30:00|6.63|4.88|6.64|4.89|6.64|4.89|6.61|4.86|0
1728923700000|2024-10-14 16:35:00|6.63|4.88|6.61|4.86|6.63|4.88|6.61|4.86|0
1728924000000|2024-10-14 16:40:00|6.62|4.87|6.62|4.87|6.64|4.89|6.61|4.86|0
1728924300000|2024-10-14 16:45:00|6.63|4.88|6.62|4.87|6.63|4.88|6.62|4.87|0
1728924600000|2024-10-14 16:50:00|6.63|4.88|6.61|4.86|6.64|4.89|6.61|4.86|0
1728924900000|2024-10-14 16:55:00|6.62|4.87|6.62|4.87|6.63|4.88|6.61|4.86|0
1728925200000|2024-10-14 17:00:00|6.63|4.88|6.59|4.84|6.63|4.88|6.58|4.83|0
1728925500000|2024-10-14 17:05:00|6.58|4.83|6.62|4.87|6.63|4.88|6.58|4.83|0
1728925800000|2024-10-14 17:10:00|6.63|4.88|6.63|4.88|6.64|4.89|6.62|4.87|0
1728926100000|2024-10-14 17:15:00|6.62|4.87|6.63|4.88|6.64|4.89|6.62|4.87|0
1728926400000|2024-10-14 17:20:00|6.64|4.89|6.63|4.88|6.64|4.89|6.62|4.87|0
1728926700000|2024-10-14 17:25:00|6.62|4.87|6.62|4.87|6.63|4.88|6.62|4.87|0
1728927000000|2024-10-14 17:30:00|6.63|4.88|6.65|4.9|6.65|4.9|6.62|4.87|0
1728927300000|2024-10-14 17:35:00|6.64|4.89|6.62|4.87|6.65|4.9|6.62|4.87|0
1728927600000|2024-10-14 17:40:00|6.63|4.88|6.62|4.87|6.63|4.88|6.62|4.87|0
1728927900000|2024-10-14 17:45:00|6.63|4.88|6.62|4.87|6.63|4.88|6.62|4.87|0
1728928200000|2024-10-14 17:50:00|6.91|5.16|6.75|5|6.91|5.16|6.74|4.99|0
1728928500000|2024-10-14 17:55:00|6.76|5.01|6.76|5.01|6.76|5.01|6.76|5.01|0
1728928800000|2024-10-14 18:00:00|6.78|5.03|6.75|5|6.79|5.04|6.75|5|0
1728929100000|2024-10-14 18:05:00|6.74|4.99|6.72|4.97|6.75|5|6.7|4.95|0
1728929400000|2024-10-14 18:10:00|6.73|4.98|6.72|4.97|6.74|4.99|6.72|4.97|0
1728929700000|2024-10-14 18:15:00|6.71|4.96|6.7|4.95|6.73|4.98|6.7|4.95|0
1728930000000|2024-10-14 18:20:00|6.71|4.96|6.7|4.95|6.71|4.96|6.68|4.93|0
1728930300000|2024-10-14 18:25:00|6.69|4.94|6.7|4.95|6.7|4.95|6.69|4.94|0
1728930600000|2024-10-14 18:30:00|6.69|4.94|6.69|4.94|6.7|4.95|6.69|4.94|0
1728930900000|2024-10-14 18:35:00|6.68|4.93|6.66|4.91|6.69|4.94|6.65|4.9|0
1728931200000|2024-10-14 18:40:00|6.65|4.9|6.64|4.89|6.66|4.91|6.63|4.88|0
1728931500000|2024-10-14 18:45:00|6.63|4.88|6.65|4.9|6.66|4.91|6.63|4.88|0
1728931800000|2024-10-14 18:50:00|6.66|4.91|6.66|4.91|6.67|4.92|6.65|4.9|0
1728932100000|2024-10-14 18:55:00|6.65|4.9|6.67|4.92|6.67|4.92|6.65|4.9|0
1728932400000|2024-10-14 19:00:00|6.68|4.93|6.65|4.9|6.69|4.94|6.65|4.9|0
1728932700000|2024-10-14 19:05:00|6.66|4.91|6.66|4.91|6.67|4.92|6.65|4.9|0
1728933000000|2024-10-14 19:10:00|6.65|4.9|6.66|4.91|6.67|4.92|6.65|4.9|0
1728933300000|2024-10-14 19:15:00|6.65|4.9|6.65|4.9|6.65|4.9|6.64|4.89|0
1728933600000|2024-10-14 19:20:00|6.66|4.91|6.64|4.89|6.66|4.91|6.63|4.88|0
1728933900000|2024-10-14 19:25:00|6.65|4.9|6.63|4.88|6.65|4.9|6.63|4.88|0
1728934200000|2024-10-14 19:30:00|6.64|4.89|6.64|4.89|6.65|4.9|6.63|4.88|0
1728934500000|2024-10-14 19:35:00|6.63|4.88|6.62|4.87|6.64|4.89|6.6|4.85|0
1728934800000|2024-10-14 19:40:00|6.61|4.86|6.6|4.85|6.62|4.87|6.58|4.83|0
1728935100000|2024-10-14 19:45:00|6.61|4.86|6.55|4.8|6.62|4.87|6.55|4.8|0
1728935400000|2024-10-14 19:50:00|6.56|4.81|6.63|4.88|6.64|4.89|6.56|4.81|0
1728935700000|2024-10-14 19:55:00|6.64|4.89|6.65|4.9|6.67|4.92|6.61|4.86|0
1728936000000|2024-10-14 20:00:00|6.64|4.89|6.67|4.92|6.67|4.92|6.64|4.89|0
1728936300000|2024-10-14 20:05:00|6.66|4.91|6.65|4.9|6.67|4.92|6.65|4.9|0
1728936600000|2024-10-14 20:10:00|6.66|4.91|6.66|4.91|6.66|4.91|6.64|4.89|0
1728936900000|2024-10-14 20:15:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1728937200000|2024-10-14 20:20:00|6.78|4.78|6.78|4.78|6.78|4.78|6.77|4.77|0
1728937500000|2024-10-14 20:25:00|6.79|4.79|6.78|4.78|6.79|4.79|6.77|4.77|0
1728937800000|2024-10-14 20:30:00|6.77|4.77|6.77|4.77|6.77|4.77|6.77|4.77|0
1728938100000|2024-10-14 20:35:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1728938400000|2024-10-14 20:40:00|6.75|4.75|6.74|4.74|6.78|4.78|6.71|4.71|0
1728938700000|2024-10-14 20:45:00|6.75|4.75|6.72|4.72|6.75|4.75|6.71|4.71|0
1728939000000|2024-10-14 20:50:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1728939300000|2024-10-14 20:55:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1728939600000|2024-10-14 21:00:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1728940200000|2024-10-14 21:10:00|6.71|4.71|6.73|4.73|6.74|4.74|6.71|4.71|0
1728940500000|2024-10-14 21:15:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1728940800000|2024-10-14 21:20:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1728942000000|2024-10-14 21:40:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1728942300000|2024-10-14 21:45:00|6.71|4.71|6.71|4.71|6.71|4.71|6.7|4.7|0
1728942900000|2024-10-14 21:55:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1728943200000|2024-10-14 22:00:00|6.72|4.72|6.68|4.68|6.72|4.72|6.68|4.68|0
1728943500000|2024-10-14 22:05:00|6.69|4.69|6.71|4.71|6.72|4.72|6.68|4.68|0
1728944100000|2024-10-14 22:15:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1728944700000|2024-10-14 22:25:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1728945300000|2024-10-14 22:35:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1728945600000|2024-10-14 22:40:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1728945900000|2024-10-14 22:45:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1728946200000|2024-10-14 22:50:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1728946500000|2024-10-14 22:55:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1728946800000|2024-10-14 23:00:00|6.71|4.71|6.71|4.71|6.71|4.71|6.7|4.7|0
1728947400000|2024-10-14 23:10:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1728948000000|2024-10-14 23:20:00|6.69|4.69|6.68|4.68|6.7|4.7|6.68|4.68|0
1728948300000|2024-10-14 23:25:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1728948600000|2024-10-14 23:30:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1728949200000|2024-10-14 23:40:00|6.67|4.67|6.67|4.67|6.68|4.68|6.67|4.67|0
1728949500000|2024-10-14 23:45:00|6.68|4.68|6.67|4.67|6.68|4.68|6.67|4.67|0
1728950100000|2024-10-14 23:55:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1728950400000|2024-10-15 00:00:00|6.67|4.67|6.69|4.69|6.69|4.69|6.67|4.67|0
1728950700000|2024-10-15 00:05:00|6.68|4.68|6.7|4.7|6.7|4.7|6.68|4.68|0
1728951000000|2024-10-15 00:10:00|6.69|4.69|6.7|4.7|6.7|4.7|6.69|4.69|0
1728951300000|2024-10-15 00:15:00|6.69|4.69|6.68|4.68|6.7|4.7|6.68|4.68|0
1728951600000|2024-10-15 00:20:00|6.69|4.69|6.69|4.69|6.69|4.69|6.68|4.68|0
1728951900000|2024-10-15 00:25:00|6.68|4.68|7.32|5.32|7.33|5.33|6.68|4.68|0
1728952200000|2024-10-15 00:30:00|7.2|5.45|7.21|5.46|7.21|5.46|7.2|5.45|0
1728952500000|2024-10-15 00:35:00|7.2|5.45|7.2|5.45|7.21|5.46|7.2|5.45|0
1728952800000|2024-10-15 00:40:00|7.21|5.46|7.2|5.45|7.21|5.46|7.2|5.45|0
1728953100000|2024-10-15 00:45:00|7.21|5.46|7.22|5.47|7.26|5.51|7.21|5.46|0
1728953400000|2024-10-15 00:50:00|7.23|5.48|7.22|5.47|7.25|5.5|7.21|5.46|0
1728953700000|2024-10-15 00:55:00|7.21|5.46|7.22|5.47|7.22|5.47|7.21|5.46|0
1728954000000|2024-10-15 01:00:00|7.23|5.48|7.22|5.47|7.23|5.48|7.21|5.46|0
1728954300000|2024-10-15 01:05:00|7.23|5.48|7.21|5.46|7.23|5.48|7.21|5.46|0
1728954600000|2024-10-15 01:10:00|7.2|5.45|7.18|5.43|7.21|5.46|7.18|5.43|0
1728954900000|2024-10-15 01:15:00|7.19|5.44|7.18|5.43|7.19|5.44|7.18|5.43|0
1728955200000|2024-10-15 01:20:00|7.19|5.44|7.18|5.43|7.19|5.44|7.18|5.43|0
1728955500000|2024-10-15 01:25:00|7.19|5.44|7.18|5.43|7.19|5.44|7.18|5.43|0
1728955800000|2024-10-15 01:30:00|7.19|5.44|7.17|5.42|7.19|5.44|7.17|5.42|0
1728956100000|2024-10-15 01:35:00|7.18|5.43|7.16|5.41|7.18|5.43|7.16|5.41|0
1728956400000|2024-10-15 01:40:00|7.15|5.4|7.15|5.4|7.16|5.41|7.15|5.4|0
1728956700000|2024-10-15 01:45:00|7.14|5.39|7.16|5.41|7.16|5.41|7.14|5.39|0
1728957000000|2024-10-15 01:50:00|7.15|5.4|7.15|5.4|7.16|5.41|7.15|5.4|0
1728957300000|2024-10-15 01:55:00|7.16|5.41|7.15|5.4|7.16|5.41|7.14|5.39|0
1728957600000|2024-10-15 02:00:00|7.16|5.41|7.14|5.39|7.16|5.41|7.13|5.38|0
1728957900000|2024-10-15 02:05:00|7.15|5.4|7.16|5.41|7.16|5.41|7.15|5.4|0
1728958200000|2024-10-15 02:10:00|7.15|5.4|7.15|5.4|7.15|5.4|7.14|5.39|0
1728958500000|2024-10-15 02:15:00|7.14|5.39|7.14|5.39|7.15|5.4|7.14|5.39|0
1728958800000|2024-10-15 02:20:00|7.13|5.38|7.14|5.39|7.14|5.39|7.13|5.38|0
1728959400000|2024-10-15 02:30:00|7.13|5.38|7.14|5.39|7.14|5.39|7.13|5.38|0
1728959700000|2024-10-15 02:35:00|7.15|5.4|7.15|5.4|7.15|5.4|7.14|5.39|0
1728960000000|2024-10-15 02:40:00|7.14|5.39|7.15|5.4|7.15|5.4|7.14|5.39|0
1728960300000|2024-10-15 02:45:00|7.14|5.39|7.15|5.4|7.15|5.4|7.14|5.39|0
1728960600000|2024-10-15 02:50:00|7.14|5.39|7.15|5.4|7.15|5.4|7.14|5.39|0
1728961200000|2024-10-15 03:00:00|7.14|5.39|7.15|5.4|7.16|5.41|7.14|5.39|0
1728961500000|2024-10-15 03:05:00|7.16|5.41|7.15|5.4|7.16|5.41|7.15|5.4|0
1728962100000|2024-10-15 03:15:00|7.16|5.41|7.15|5.4|7.16|5.41|7.15|5.4|0
1728962400000|2024-10-15 03:20:00|7.16|5.41|7.15|5.4|7.16|5.41|7.15|5.4|0
1728962700000|2024-10-15 03:25:00|7.14|5.39|7.13|5.38|7.14|5.39|7.13|5.38|0
1728963000000|2024-10-15 03:30:00|7.15|5.4|7.12|5.37|7.15|5.4|7.12|5.37|0
1728963300000|2024-10-15 03:35:00|7.13|5.38|7.12|5.37|7.13|5.38|7.12|5.37|0
1728963600000|2024-10-15 03:40:00|7.13|5.38|7.13|5.38|7.13|5.38|7.12|5.37|0
1728964200000|2024-10-15 03:50:00|7.14|5.39|7.13|5.38|7.14|5.39|7.13|5.38|0
1728964500000|2024-10-15 03:55:00|7.12|5.37|7.12|5.37|7.12|5.37|7.11|5.36|0
1728964800000|2024-10-15 04:00:00|7.13|5.38|7.13|5.38|7.13|5.38|7.12|5.37|0
1728965100000|2024-10-15 04:05:00|7.12|5.37|7.12|5.37|7.13|5.38|7.12|5.37|0
1728965400000|2024-10-15 04:10:00|7.11|5.36|7.12|5.37|7.12|5.37|7.11|5.36|0
1728965700000|2024-10-15 04:15:00|7.07|5.32|7.08|5.33|7.08|5.33|7.07|5.32|0
1728966000000|2024-10-15 04:20:00|7.07|5.32|7.08|5.33|7.08|5.33|7.07|5.32|0
1728966300000|2024-10-15 04:25:00|7.09|5.34|7.08|5.33|7.09|5.34|7.08|5.33|0
1728966900000|2024-10-15 04:35:00|7.07|5.32|7.08|5.33|7.08|5.33|7.07|5.32|0
1728967200000|2024-10-15 04:40:00|7.07|5.32|7.07|5.32|7.07|5.32|7.07|5.32|0
1728967500000|2024-10-15 04:45:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1728967800000|2024-10-15 04:50:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1728968100000|2024-10-15 04:55:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1728968400000|2024-10-15 05:00:00|7.08|5.33|7.07|5.32|7.08|5.33|7.07|5.32|0
1728968700000|2024-10-15 05:05:00|7.08|5.33|7.08|5.33|7.08|5.33|7.07|5.32|0
1728969300000|2024-10-15 05:15:00|7.07|5.32|7.08|5.33|7.08|5.33|7.07|5.32|0
1728969600000|2024-10-15 05:20:00|7.07|5.32|7.08|5.33|7.08|5.33|7.07|5.32|0
1728969900000|2024-10-15 05:25:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1728970200000|2024-10-15 05:30:00|7.1|5.35|7.11|5.36|7.11|5.36|7.09|5.34|0
1728970500000|2024-10-15 05:35:00|7.1|5.35|7.1|5.35|7.1|5.35|7.1|5.35|0
1728970800000|2024-10-15 05:40:00|7.11|5.36|7.1|5.35|7.11|5.36|7.1|5.35|0
1728971100000|2024-10-15 05:45:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1728971400000|2024-10-15 05:50:00|7.1|5.35|7.1|5.35|7.1|5.35|7.09|5.34|0
1728971700000|2024-10-15 05:55:00|7.11|5.36|7.11|5.36|7.11|5.36|7.1|5.35|0
1728972000000|2024-10-15 06:00:00|7.12|5.37|7.12|5.37|7.12|5.37|7.12|5.37|0
1728972300000|2024-10-15 06:05:00|7.11|5.36|7.11|5.36|7.12|5.37|7.11|5.36|0
1728972600000|2024-10-15 06:10:00|7.12|5.37|7.09|5.34|7.12|5.37|7.09|5.34|0
1728972900000|2024-10-15 06:15:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1728973200000|2024-10-15 06:20:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1728973500000|2024-10-15 06:25:00|7.1|5.35|7.09|5.34|7.1|5.35|7.09|5.34|0
1728973800000|2024-10-15 06:30:00|7.08|5.33|7.08|5.33|7.09|5.34|7.08|5.33|0
1728974100000|2024-10-15 06:35:00|7.09|5.34|7.1|5.35|7.1|5.35|7.09|5.34|0
1728974400000|2024-10-15 06:40:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1728974700000|2024-10-15 06:45:00|7.08|5.33|7.1|5.35|7.1|5.35|7.08|5.33|0
1728975000000|2024-10-15 06:50:00|7.09|5.34|7.1|5.35|7.1|5.35|7.09|5.34|0
1728975300000|2024-10-15 06:55:00|7.09|5.34|7.11|5.36|7.11|5.36|7.09|5.34|0
1728975600000|2024-10-15 07:00:00|7.12|5.37|7.1|5.35|7.12|5.37|7.1|5.35|0
1728975900000|2024-10-15 07:05:00|7.11|5.36|7.1|5.35|7.12|5.37|7.1|5.35|0
1728976200000|2024-10-15 07:10:00|7.09|5.34|7.08|5.33|7.09|5.34|7.07|5.32|0
1728976500000|2024-10-15 07:15:00|7.09|5.34|7.09|5.34|7.09|5.34|7.07|5.32|0
1728976800000|2024-10-15 07:20:00|7.1|5.35|7.1|5.35|7.1|5.35|7.09|5.34|0
1728977100000|2024-10-15 07:25:00|7.09|5.34|7.1|5.35|7.1|5.35|7.08|5.33|0
1728977400000|2024-10-15 07:30:00|7.09|5.34|7.07|5.32|7.09|5.34|7.06|5.31|0
1728977700000|2024-10-15 07:35:00|7.06|5.31|7.07|5.32|7.07|5.32|7.06|5.31|0
1728978000000|2024-10-15 07:40:00|7.06|5.31|7.08|5.33|7.09|5.34|7.06|5.31|0
1728978300000|2024-10-15 07:45:00|7.07|5.32|7.06|5.31|7.07|5.32|7.06|5.31|0
1728978600000|2024-10-15 07:50:00|7.07|5.32|7.08|5.33|7.17|5.42|7.06|5.31|0
1728978900000|2024-10-15 07:55:00|7.09|5.34|7.1|5.35|7.1|5.35|7.08|5.33|0
1728979200000|2024-10-15 08:00:00|7.11|5.36|7.11|5.36|7.12|5.37|7.1|5.35|0
1728979500000|2024-10-15 08:05:00|7.12|5.37|7.1|5.35|7.14|5.39|7.1|5.35|0
1728979800000|2024-10-15 08:10:00|7.11|5.36|7.11|5.36|7.12|5.37|7.1|5.35|0
1728980100000|2024-10-15 08:15:00|7.12|5.37|7.15|5.4|7.15|5.4|7.11|5.36|0
1728980400000|2024-10-15 08:20:00|7.14|5.39|7.16|5.41|7.16|5.41|7.14|5.39|0
1728980700000|2024-10-15 08:25:00|7.17|5.42|7.17|5.42|7.18|5.43|7.17|5.42|0
1728981000000|2024-10-15 08:30:00|7.18|5.43|7.16|5.41|7.18|5.43|7.15|5.4|0
1728981300000|2024-10-15 08:35:00|7.17|5.42|7.17|5.42|7.18|5.43|7.16|5.41|0
1728981600000|2024-10-15 08:40:00|7.18|5.43|7.15|5.4|7.18|5.43|7.14|5.39|0
1728981900000|2024-10-15 08:45:00|7.14|5.39|7.14|5.39|7.15|5.4|7.14|5.39|0
1728982200000|2024-10-15 08:50:00|7.13|5.38|7.15|5.4|7.15|5.4|7.13|5.38|0
1728982500000|2024-10-15 08:55:00|7.16|5.41|7.14|5.39|7.16|5.41|7.14|5.39|0
1728982800000|2024-10-15 09:00:00|7.13|5.38|7.15|5.4|7.16|5.41|7.12|5.37|0
1728983100000|2024-10-15 09:05:00|7.16|5.41|7.17|5.42|7.18|5.43|7.15|5.4|0
1728983400000|2024-10-15 09:10:00|7.16|5.41|7.15|5.4|7.17|5.42|7.15|5.4|0
1728983700000|2024-10-15 09:15:00|7.14|5.39|7.14|5.39|7.14|5.39|7.13|5.38|0
1728984000000|2024-10-15 09:20:00|7.13|5.38|7.13|5.38|7.13|5.38|7.12|5.37|0
1728984300000|2024-10-15 09:25:00|7.14|5.39|7.12|5.37|7.14|5.39|7.12|5.37|0
1728984600000|2024-10-15 09:30:00|7.13|5.38|7.12|5.37|7.13|5.38|7.11|5.36|0
1728984900000|2024-10-15 09:35:00|7.13|5.38|7.14|5.39|7.14|5.39|7.12|5.37|0
1728985200000|2024-10-15 09:40:00|7.15|5.4|7.14|5.39|7.15|5.4|7.13|5.38|0
1728985500000|2024-10-15 09:45:00|7.13|5.38|7.13|5.38|7.15|5.4|7.13|5.38|0
1728985800000|2024-10-15 09:50:00|7.12|5.37|7.12|5.37|7.12|5.37|7.11|5.36|0
1728986100000|2024-10-15 09:55:00|7.14|5.39|7.14|5.39|7.15|5.4|7.12|5.37|0
1728986400000|2024-10-15 10:00:00|7.13|5.38|7.11|5.36|7.14|5.39|7.1|5.35|0
1728986700000|2024-10-15 10:05:00|7.12|5.37|7.12|5.37|7.14|5.39|7.12|5.37|0
1728987000000|2024-10-15 10:10:00|7.13|5.38|7.14|5.39|7.14|5.39|7.11|5.36|0
1728987300000|2024-10-15 10:15:00|7.15|5.4|7.16|5.41|7.16|5.41|7.14|5.39|0
1728987600000|2024-10-15 10:20:00|7.15|5.4|7.12|5.37|7.16|5.41|7.11|5.36|0
1728987900000|2024-10-15 10:25:00|7.11|5.36|7.12|5.37|7.12|5.37|7.11|5.36|0
1728988200000|2024-10-15 10:30:00|7.11|5.36|7.07|5.32|7.12|5.37|7.06|5.31|0
1728988500000|2024-10-15 10:35:00|7.08|5.33|7.07|5.32|7.08|5.33|7.06|5.31|0
1728988800000|2024-10-15 10:40:00|7.08|5.33|7.07|5.32|7.09|5.34|7.06|5.31|0
1728989100000|2024-10-15 10:45:00|7.06|5.31|7.05|5.3|7.07|5.32|7.05|5.3|0
1728989400000|2024-10-15 10:50:00|7.06|5.31|7.06|5.31|7.07|5.32|7.05|5.3|0
1728989700000|2024-10-15 10:55:00|7.05|5.3|7.07|5.32|7.07|5.32|7.05|5.3|0
1728990000000|2024-10-15 11:00:00|7.06|5.31|7.06|5.31|7.07|5.32|7.05|5.3|0
1728990300000|2024-10-15 11:05:00|7.07|5.32|7.05|5.3|7.07|5.32|7.05|5.3|0
1728990600000|2024-10-15 11:10:00|7.06|5.31|7.09|5.34|7.1|5.35|7.06|5.31|0
1728990900000|2024-10-15 11:15:00|7.08|5.33|7.08|5.33|7.09|5.34|7.08|5.33|0
1728991200000|2024-10-15 11:20:00|7.09|5.34|7.07|5.32|7.1|5.35|7.06|5.31|0
1728991500000|2024-10-15 11:25:00|7.05|5.3|7.08|5.33|7.08|5.33|7.05|5.3|0
1728991800000|2024-10-15 11:30:00|7.07|5.32|7.06|5.31|7.07|5.32|7.05|5.3|0
1728992100000|2024-10-15 11:35:00|7.07|5.32|7.09|5.34|7.09|5.34|7.06|5.31|0
1728992400000|2024-10-15 11:40:00|7.08|5.33|7.07|5.32|7.09|5.34|7.07|5.32|0
1728992700000|2024-10-15 11:45:00|7.08|5.33|7.08|5.33|7.09|5.34|7.05|5.3|0
1728993000000|2024-10-15 11:50:00|7.07|5.32|7.06|5.31|7.08|5.33|7.06|5.31|0
1728993300000|2024-10-15 11:55:00|7.07|5.32|7.06|5.31|7.08|5.33|7.06|5.31|0
1728993600000|2024-10-15 12:00:00|7.07|5.32|7.05|5.3|7.07|5.32|7.04|5.29|0
1728993900000|2024-10-15 12:05:00|7.04|5.29|7.03|5.28|7.04|5.29|7.03|5.28|0
1728994200000|2024-10-15 12:10:00|7.04|5.29|7.04|5.29|7.06|5.31|7.04|5.29|0
1728994500000|2024-10-15 12:15:00|7.05|5.3|7.02|5.27|7.05|5.3|7.02|5.27|0
1728994800000|2024-10-15 12:20:00|7.03|5.28|7.05|5.3|7.05|5.3|7.02|5.27|0
1728995100000|2024-10-15 12:25:00|7.04|5.29|7.04|5.29|7.06|5.31|7.04|5.29|0
1728995400000|2024-10-15 12:30:00|7.05|5.3|7.06|5.31|7.06|5.31|7.04|5.29|0
1728995700000|2024-10-15 12:35:00|7.05|5.3|7.05|5.3|7.07|5.32|7.04|5.29|0
1728996000000|2024-10-15 12:40:00|7.06|5.31|7.07|5.32|7.07|5.32|7.05|5.3|0
1728996300000|2024-10-15 12:45:00|7.08|5.33|7.04|5.29|7.08|5.33|7.04|5.29|0
1728996600000|2024-10-15 12:50:00|7.05|5.3|7.03|5.28|7.05|5.3|7.02|5.27|0
1728996900000|2024-10-15 12:55:00|7.02|5.27|7.02|5.27|7.03|5.28|7.01|5.26|0
1728997200000|2024-10-15 13:00:00|7.01|5.26|7.02|5.27|7.02|5.27|7|5.25|0
1728997500000|2024-10-15 13:05:00|7.01|5.26|7|5.25|7.02|5.27|6.99|5.24|0
1728997800000|2024-10-15 13:10:00|6.99|5.24|6.99|5.24|7|5.25|6.98|5.23|0
1728998100000|2024-10-15 13:15:00|6.98|5.23|6.99|5.24|6.99|5.24|6.98|5.23|0
1728998400000|2024-10-15 13:20:00|6.98|5.23|6.98|5.23|6.99|5.24|6.97|5.22|0
1728998700000|2024-10-15 13:25:00|6.99|5.24|7|5.25|7.02|5.27|6.98|5.23|0
1728999000000|2024-10-15 13:30:00|6.99|5.24|6.98|5.23|7.02|5.27|6.97|5.22|0
1728999300000|2024-10-15 13:35:00|6.99|5.24|6.26|4.51|7|5.25|6.24|4.49|0
1728999600000|2024-10-15 13:40:00|6.27|4.52|6.27|4.52|6.27|4.52|6.24|4.49|0
1728999900000|2024-10-15 13:45:00|6.26|4.51|6.24|4.49|6.28|4.53|6.23|4.48|0
1729000200000|2024-10-15 13:50:00|6.25|4.5|6.23|4.48|6.27|4.52|6.23|4.48|0
1729000500000|2024-10-15 13:55:00|6.22|4.47|6.29|4.54|6.3|4.55|6.22|4.47|0
1729000800000|2024-10-15 14:00:00|6.28|4.53|6.24|4.49|6.29|4.54|6.24|4.49|0
1729001100000|2024-10-15 14:05:00|6.25|4.5|6.29|4.54|6.29|4.54|6.24|4.49|0
1729001400000|2024-10-15 14:10:00|6.3|4.55|6.32|4.57|6.34|4.59|6.28|4.53|0
1729001700000|2024-10-15 14:15:00|6.33|4.58|6.29|4.54|6.33|4.58|6.29|4.54|0
1729002000000|2024-10-15 14:20:00|6.3|4.55|6.22|4.47|6.32|4.57|6.22|4.47|0
1729002300000|2024-10-15 14:25:00|6.23|4.48|6.3|4.55|6.31|4.56|6.22|4.47|0
1729002600000|2024-10-15 14:30:00|6.31|4.56|6.4|4.65|6.44|4.69|6.3|4.55|0
1729002900000|2024-10-15 14:35:00|6.41|4.66|6.44|4.69|6.48|4.73|6.12|4.37|0
1729003200000|2024-10-15 14:40:00|6.47|4.72|6.42|4.67|6.51|4.76|6.38|4.63|0
1729003500000|2024-10-15 14:45:00|6.43|4.68|6.41|4.66|6.45|4.7|6.39|4.64|0
1729003800000|2024-10-15 14:50:00|6.4|4.65|6.34|4.59|6.42|4.67|6.32|4.57|0
1729004100000|2024-10-15 14:55:00|6.33|4.58|6.42|4.67|6.43|4.68|6.32|4.57|0
1729004400000|2024-10-15 15:00:00|6.43|4.68|6.4|4.65|6.43|4.68|6.36|4.61|0
1729004700000|2024-10-15 15:05:00|6.39|4.64|6.5|4.75|6.51|4.76|6.38|4.63|0
1729005000000|2024-10-15 15:10:00|6.51|4.76|6.46|4.71|6.51|4.76|6.46|4.71|0
1729005300000|2024-10-15 15:15:00|6.45|4.7|6.43|4.68|6.45|4.7|6.39|4.64|0
1729005600000|2024-10-15 15:20:00|6.42|4.67|6.44|4.69|6.44|4.69|6.41|4.66|0
1729005900000|2024-10-15 15:25:00|6.45|4.7|6.44|4.69|6.46|4.71|6.43|4.68|0
1729006200000|2024-10-15 15:30:00|6.45|4.7|6.41|4.66|6.46|4.71|6.41|4.66|0
1729006500000|2024-10-15 15:35:00|6.42|4.67|6.42|4.67|6.43|4.68|6.37|4.62|0
1729006800000|2024-10-15 15:40:00|6.41|4.66|6.43|4.68|6.44|4.69|6.38|4.63|0
1729007100000|2024-10-15 15:45:00|6.44|4.69|6.47|4.72|6.48|4.73|6.43|4.68|0
1729007400000|2024-10-15 15:50:00|6.46|4.71|6.52|4.77|6.52|4.77|6.44|4.69|0
1729007700000|2024-10-15 15:55:00|6.51|4.76|6.52|4.77|6.53|4.78|6.48|4.73|0
1729008000000|2024-10-15 16:00:00|6.5|4.75|6.52|4.77|6.52|4.77|6.49|4.74|0
1729008300000|2024-10-15 16:05:00|6.51|4.76|6.43|4.68|6.52|4.77|6.43|4.68|0
1729008600000|2024-10-15 16:10:00|6.42|4.67|6.44|4.69|6.46|4.71|6.41|4.66|0
1729008900000|2024-10-15 16:15:00|6.45|4.7|6.41|4.66|6.47|4.72|6.41|4.66|0
1729009200000|2024-10-15 16:20:00|6.4|4.65|6.43|4.68|6.45|4.7|6.4|4.65|0
1729009500000|2024-10-15 16:25:00|6.42|4.67|6.42|4.67|6.43|4.68|6.41|4.66|0
1729009800000|2024-10-15 16:30:00|6.41|4.66|6.38|4.63|6.43|4.68|6.37|4.62|0
1729010100000|2024-10-15 16:35:00|6.39|4.64|6.4|4.65|6.41|4.66|6.38|4.63|0
1729010400000|2024-10-15 16:40:00|6.39|4.64|6.44|4.69|6.46|4.71|6.39|4.64|0
1729010700000|2024-10-15 16:45:00|6.43|4.68|6.45|4.7|6.46|4.71|6.43|4.68|0
1729011000000|2024-10-15 16:50:00|6.44|4.69|6.47|4.72|6.47|4.72|6.44|4.69|0
1729011300000|2024-10-15 16:55:00|6.46|4.71|6.45|4.7|6.47|4.72|6.45|4.7|0
1729011600000|2024-10-15 17:00:00|6.46|4.71|6.45|4.7|6.46|4.71|6.43|4.68|0
1729011900000|2024-10-15 17:05:00|6.44|4.69|6.48|4.73|6.48|4.73|6.44|4.69|0
1729012200000|2024-10-15 17:10:00|6.5|4.75|6.5|4.75|6.53|4.78|6.48|4.73|0
1729012500000|2024-10-15 17:15:00|6.49|4.74|6.51|4.76|6.54|4.79|6.47|4.72|0
1729012800000|2024-10-15 17:20:00|6.5|4.75|6.52|4.77|6.52|4.77|6.49|4.74|0
1729013100000|2024-10-15 17:25:00|6.53|4.78|6.53|4.78|6.57|4.82|6.52|4.77|0
1729013400000|2024-10-15 17:30:00|6.54|4.79|6.54|4.79|6.56|4.81|6.52|4.77|0
1729013700000|2024-10-15 17:35:00|6.55|4.8|6.5|4.75|6.55|4.8|6.49|4.74|0
1729014000000|2024-10-15 17:40:00|6.49|4.74|6.47|4.72|6.5|4.75|6.45|4.7|0
1729014300000|2024-10-15 17:45:00|6.48|4.73|6.43|4.68|6.49|4.74|6.4|4.65|0
1729014600000|2024-10-15 17:50:00|6.44|4.69|6.45|4.7|6.46|4.71|6.42|4.67|0
1729014900000|2024-10-15 17:55:00|6.46|4.71|6.49|4.74|6.51|4.76|6.46|4.71|0
1729015200000|2024-10-15 18:00:00|6.5|4.75|6.47|4.72|6.52|4.77|6.44|4.69|0
1729015500000|2024-10-15 18:05:00|6.48|4.73|6.5|4.75|6.51|4.76|6.46|4.71|0
1729015800000|2024-10-15 18:10:00|6.51|4.76|6.53|4.78|6.53|4.78|6.49|4.74|0
1729016100000|2024-10-15 18:15:00|6.54|4.79|6.56|4.81|6.56|4.81|6.53|4.78|0
1729016400000|2024-10-15 18:20:00|6.57|4.82|6.5|4.75|6.57|4.82|6.49|4.74|0
1729016700000|2024-10-15 18:25:00|6.51|4.76|6.54|4.79|6.56|4.81|6.5|4.75|0
1729017000000|2024-10-15 18:30:00|6.55|4.8|6.55|4.8|6.55|4.8|6.52|4.77|0
1729017300000|2024-10-15 18:35:00|6.56|4.81|6.55|4.8|6.57|4.82|6.54|4.79|0
1729017600000|2024-10-15 18:40:00|6.54|4.79|6.49|4.74|6.58|4.83|6.37|4.62|0
1729017900000|2024-10-15 18:45:00|6.55|4.8|6.63|4.88|6.64|4.89|6.54|4.79|0
1729018200000|2024-10-15 18:50:00|6.64|4.89|6.62|4.87|6.64|4.89|6.61|4.86|0
1729018500000|2024-10-15 18:55:00|6.63|4.88|6.65|4.9|6.66|4.91|6.62|4.87|0
1729018800000|2024-10-15 19:00:00|6.64|4.89|6.75|5|6.75|5|6.64|4.89|0
1729019100000|2024-10-15 19:05:00|6.73|4.98|6.77|5.02|6.8|5.05|6.73|4.98|0
1729019400000|2024-10-15 19:10:00|6.76|5.01|6.78|5.03|6.78|5.03|6.73|4.98|0
1729019700000|2024-10-15 19:15:00|6.77|5.02|6.61|4.86|6.79|5.04|6.51|4.76|0
1729020000000|2024-10-15 19:20:00|6.6|4.85|6.55|4.8|6.61|4.86|6.53|4.78|0
1729020300000|2024-10-15 19:25:00|6.54|4.79|6.52|4.77|6.57|4.82|6.49|4.74|0
1729020600000|2024-10-15 19:30:00|6.5|4.75|6.57|4.82|6.58|4.83|6.5|4.75|0
1729020900000|2024-10-15 19:35:00|6.58|4.83|6.62|4.87|6.63|4.88|6.55|4.8|0
1729021200000|2024-10-15 19:40:00|6.61|4.86|6.61|4.86|6.61|4.86|6.55|4.8|0
1729021500000|2024-10-15 19:45:00|6.6|4.85|6.57|4.82|6.63|4.88|6.55|4.8|0
1729021800000|2024-10-15 19:50:00|6.56|4.81|6.5|4.75|6.66|4.91|6.49|4.74|0
1729022100000|2024-10-15 19:55:00|6.54|4.79|6.51|4.76|6.62|4.87|6.51|4.76|0
1729022400000|2024-10-15 20:00:00|6.52|4.77|6.55|4.8|6.56|4.81|6.51|4.76|0
1729022700000|2024-10-15 20:05:00|6.56|4.81|6.56|4.81|6.57|4.82|6.54|4.79|0
1729023000000|2024-10-15 20:10:00|6.57|4.82|6.58|4.83|6.58|4.83|6.57|4.82|0
1729023300000|2024-10-15 20:15:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1729023600000|2024-10-15 20:20:00|6.7|4.7|6.67|4.67|6.7|4.7|6.67|4.67|0
1729023900000|2024-10-15 20:25:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1729024200000|2024-10-15 20:30:00|6.66|4.66|6.68|4.68|6.69|4.69|6.66|4.66|0
1729024500000|2024-10-15 20:35:00|6.69|4.69|6.67|4.67|6.69|4.69|6.67|4.67|0
1729024800000|2024-10-15 20:40:00|6.68|4.68|6.69|4.69|6.69|4.69|6.68|4.68|0
1729025100000|2024-10-15 20:45:00|6.68|4.68|6.68|4.68|6.69|4.69|6.68|4.68|0
1729025400000|2024-10-15 20:50:00|6.67|4.67|6.67|4.67|6.68|4.68|6.67|4.67|0
1729025700000|2024-10-15 20:55:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1729026000000|2024-10-15 21:00:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1729026300000|2024-10-15 21:05:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1729026900000|2024-10-15 21:15:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1729027500000|2024-10-15 21:25:00|6.65|4.65|6.66|4.66|6.66|4.66|6.65|4.65|0
1729029000000|2024-10-15 21:50:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1729029300000|2024-10-15 21:55:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1729029600000|2024-10-15 22:00:00|6.67|4.67|6.72|4.72|6.74|4.74|6.67|4.67|0
1729029900000|2024-10-15 22:05:00|6.73|4.73|6.71|4.71|6.73|4.73|6.71|4.71|0
1729030200000|2024-10-15 22:10:00|6.72|4.72|6.7|4.7|6.72|4.72|6.69|4.69|0
1729030500000|2024-10-15 22:15:00|6.69|4.69|6.68|4.68|6.7|4.7|6.68|4.68|0
1729030800000|2024-10-15 22:20:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1729031100000|2024-10-15 22:25:00|6.67|4.67|6.66|4.66|6.67|4.67|6.66|4.66|0
1729031700000|2024-10-15 22:35:00|6.65|4.65|6.65|4.65|6.66|4.66|6.64|4.64|0
1729032000000|2024-10-15 22:40:00|6.66|4.66|6.67|4.67|6.67|4.67|6.65|4.65|0
1729032300000|2024-10-15 22:45:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1729032600000|2024-10-15 22:50:00|6.65|4.65|6.63|4.63|6.65|4.65|6.62|4.62|0
1729032900000|2024-10-15 22:55:00|6.62|4.62|6.62|4.62|6.63|4.63|6.62|4.62|0
1729033200000|2024-10-15 23:00:00|6.61|4.61|6.61|4.61|6.61|4.61|6.6|4.6|0
1729033500000|2024-10-15 23:05:00|6.62|4.62|6.61|4.61|6.62|4.62|6.61|4.61|0
1729033800000|2024-10-15 23:10:00|6.6|4.6|6.62|4.62|6.62|4.62|6.6|4.6|0
1729034100000|2024-10-15 23:15:00|6.61|4.61|6.6|4.6|6.61|4.61|6.6|4.6|0
1729034400000|2024-10-15 23:20:00|6.61|4.61|6.6|4.6|6.61|4.61|6.6|4.6|0
1729035000000|2024-10-15 23:30:00|6.61|4.61|6.6|4.6|6.61|4.61|6.6|4.6|0
1729035300000|2024-10-15 23:35:00|6.59|4.59|6.6|4.6|6.61|4.61|6.59|4.59|0
1729035600000|2024-10-15 23:40:00|6.61|4.61|6.59|4.59|6.61|4.61|6.59|4.59|0
1729035900000|2024-10-15 23:45:00|6.58|4.58|6.59|4.59|6.59|4.59|6.58|4.58|0
1729036200000|2024-10-15 23:50:00|6.6|4.6|6.6|4.6|6.61|4.61|6.59|4.59|0
1729036500000|2024-10-15 23:55:00|6.59|4.59|6.61|4.61|6.62|4.62|6.59|4.59|0
1729036800000|2024-10-16 00:00:00|6.6|4.6|6.62|4.62|6.62|4.62|6.6|4.6|0
1729037100000|2024-10-16 00:05:00|6.61|4.61|6.62|4.62|6.63|4.63|6.61|4.61|0
1729037400000|2024-10-16 00:10:00|6.61|4.61|6.6|4.6|6.62|4.62|6.6|4.6|0
1729037700000|2024-10-16 00:15:00|6.61|4.61|6.73|4.73|6.78|4.78|6.6|4.6|0
1729038000000|2024-10-16 00:20:00|6.74|4.74|6.72|4.72|6.74|4.74|6.72|4.72|0
1729038300000|2024-10-16 00:25:00|6.73|4.73|6.73|4.73|6.74|4.74|6.73|4.73|0
1729038600000|2024-10-16 00:30:00|6.61|4.86|6.61|4.86|6.62|4.87|6.61|4.86|0
1729038900000|2024-10-16 00:35:00|6.6|4.85|6.58|4.83|6.61|4.86|6.58|4.83|0
1729039200000|2024-10-16 00:40:00|6.59|4.84|6.61|4.86|6.61|4.86|6.58|4.83|0
1729039500000|2024-10-16 00:45:00|6.62|4.87|6.61|4.86|6.62|4.87|6.61|4.86|0
1729039800000|2024-10-16 00:50:00|6.6|4.85|6.62|4.87|6.62|4.87|6.6|4.85|0
1729040100000|2024-10-16 00:55:00|6.61|4.86|6.61|4.86|6.62|4.87|6.6|4.85|0
1729040400000|2024-10-16 01:00:00|6.6|4.85|6.61|4.86|6.62|4.87|6.6|4.85|0
1729040700000|2024-10-16 01:05:00|6.62|4.87|6.63|4.88|6.63|4.88|6.61|4.86|0
1729041000000|2024-10-16 01:10:00|6.64|4.89|6.62|4.87|6.64|4.89|6.61|4.86|0
1729041300000|2024-10-16 01:15:00|6.61|4.86|6.6|4.85|6.62|4.87|6.59|4.84|0
1729041600000|2024-10-16 01:20:00|6.59|4.84|6.67|4.92|6.67|4.92|6.59|4.84|0
1729041900000|2024-10-16 01:25:00|6.68|4.93|6.68|4.93|6.68|4.93|6.67|4.92|0
1729042200000|2024-10-16 01:30:00|6.67|4.92|6.68|4.93|6.69|4.94|6.67|4.92|0
1729042500000|2024-10-16 01:35:00|6.69|4.94|6.67|4.92|6.69|4.94|6.67|4.92|0
1729042800000|2024-10-16 01:40:00|6.66|4.91|6.66|4.91|6.67|4.92|6.65|4.9|0
1729043100000|2024-10-16 01:45:00|6.65|4.9|6.65|4.9|6.65|4.9|6.64|4.89|0
1729043400000|2024-10-16 01:50:00|6.64|4.89|6.63|4.88|6.65|4.9|6.63|4.88|0
1729043700000|2024-10-16 01:55:00|6.64|4.89|6.65|4.9|6.66|4.91|6.63|4.88|0
1729044300000|2024-10-16 02:05:00|6.66|4.91|6.65|4.9|6.66|4.91|6.65|4.9|0
1729044600000|2024-10-16 02:10:00|6.64|4.89|6.64|4.89|6.64|4.89|6.64|4.89|0
1729044900000|2024-10-16 02:15:00|6.65|4.9|6.65|4.9|6.65|4.9|6.65|4.9|0
1729045200000|2024-10-16 02:20:00|6.64|4.89|6.64|4.89|6.64|4.89|6.63|4.88|0
1729045500000|2024-10-16 02:25:00|6.63|4.88|6.64|4.89|6.64|4.89|6.62|4.87|0
1729045800000|2024-10-16 02:30:00|6.63|4.88|6.63|4.88|6.63|4.88|6.62|4.87|0
1729046100000|2024-10-16 02:35:00|6.62|4.87|6.62|4.87|6.63|4.88|6.62|4.87|0
1729046400000|2024-10-16 02:40:00|6.63|4.88|6.62|4.87|6.63|4.88|6.62|4.87|0
1729047000000|2024-10-16 02:50:00|6.63|4.88|6.63|4.88|6.63|4.88|6.62|4.87|0
1729047300000|2024-10-16 02:55:00|6.62|4.87|6.63|4.88|6.63|4.88|6.62|4.87|0
1729047600000|2024-10-16 03:00:00|6.64|4.89|6.63|4.88|6.64|4.89|6.63|4.88|0
1729047900000|2024-10-16 03:05:00|6.64|4.89|6.63|4.88|6.64|4.89|6.62|4.87|0
1729048200000|2024-10-16 03:10:00|6.62|4.87|6.62|4.87|6.63|4.88|6.62|4.87|0
1729048500000|2024-10-16 03:15:00|6.63|4.88|6.63|4.88|6.63|4.88|6.62|4.87|0
1729048800000|2024-10-16 03:20:00|6.62|4.87|6.62|4.87|6.62|4.87|6.62|4.87|0
1729049100000|2024-10-16 03:25:00|6.61|4.86|6.61|4.86|6.62|4.87|6.61|4.86|0
1729049700000|2024-10-16 03:35:00|6.62|4.87|6.62|4.87|6.62|4.87|6.61|4.86|0
1729050000000|2024-10-16 03:40:00|6.61|4.86|6.6|4.85|6.61|4.86|6.6|4.85|0
1729050300000|2024-10-16 03:45:00|6.61|4.86|6.6|4.85|6.61|4.86|6.6|4.85|0
1729050600000|2024-10-16 03:50:00|6.61|4.86|6.6|4.85|6.61|4.86|6.6|4.85|0
1729050900000|2024-10-16 03:55:00|6.59|4.84|6.6|4.85|6.6|4.85|6.59|4.84|0
1729051200000|2024-10-16 04:00:00|6.59|4.84|6.59|4.84|6.6|4.85|6.59|4.84|0
1729051500000|2024-10-16 04:05:00|6.58|4.83|6.58|4.83|6.59|4.84|6.58|4.83|0
1729051800000|2024-10-16 04:10:00|6.59|4.84|6.59|4.84|6.59|4.84|6.58|4.83|0
1729052400000|2024-10-16 04:20:00|6.6|4.85|6.61|4.86|6.61|4.86|6.6|4.85|0
1729052700000|2024-10-16 04:25:00|6.6|4.85|6.6|4.85|6.6|4.85|6.6|4.85|0
1729053000000|2024-10-16 04:30:00|6.59|4.84|6.59|4.84|6.6|4.85|6.59|4.84|0
1729053300000|2024-10-16 04:35:00|6.6|4.85|6.59|4.84|6.6|4.85|6.59|4.84|0
1729053600000|2024-10-16 04:40:00|6.58|4.83|6.59|4.84|6.6|4.85|6.58|4.83|0
1729053900000|2024-10-16 04:45:00|6.6|4.85|6.59|4.84|6.6|4.85|6.59|4.84|0
1729054200000|2024-10-16 04:50:00|6.6|4.85|6.59|4.84|6.6|4.85|6.59|4.84|0
1729054500000|2024-10-16 04:55:00|6.6|4.85|6.59|4.84|6.6|4.85|6.59|4.84|0
1729054800000|2024-10-16 05:00:00|6.58|4.83|6.59|4.84|6.59|4.84|6.58|4.83|0
1729055100000|2024-10-16 05:05:00|6.58|4.83|6.61|4.86|6.62|4.87|6.58|4.83|0
1729055400000|2024-10-16 05:10:00|6.6|4.85|6.6|4.85|6.61|4.86|6.6|4.85|0
1729055700000|2024-10-16 05:15:00|6.61|4.86|6.61|4.86|6.61|4.86|6.6|4.85|0
1729056000000|2024-10-16 05:20:00|6.62|4.87|6.61|4.86|6.62|4.87|6.61|4.86|0
1729056300000|2024-10-16 05:25:00|6.6|4.85|6.58|4.83|6.61|4.86|6.58|4.83|0
1729056600000|2024-10-16 05:30:00|6.59|4.84|6.59|4.84|6.6|4.85|6.58|4.83|0
1729056900000|2024-10-16 05:35:00|6.6|4.85|6.6|4.85|6.6|4.85|6.59|4.84|0
1729057200000|2024-10-16 05:40:00|6.59|4.84|6.59|4.84|6.59|4.84|6.59|4.84|0
1729057500000|2024-10-16 05:45:00|6.58|4.83|6.59|4.84|6.6|4.85|6.58|4.83|0
1729057800000|2024-10-16 05:50:00|6.58|4.83|6.6|4.85|6.6|4.85|6.58|4.83|0
1729058100000|2024-10-16 05:55:00|6.61|4.86|6.59|4.84|6.61|4.86|6.58|4.83|0
1729058400000|2024-10-16 06:00:00|6.6|4.85|6.61|4.86|6.62|4.87|6.6|4.85|0
1729058700000|2024-10-16 06:05:00|6.62|4.87|6.61|4.86|6.62|4.87|6.61|4.86|0
1729059000000|2024-10-16 06:10:00|6.62|4.87|6.61|4.86|6.63|4.88|6.61|4.86|0
1729059300000|2024-10-16 06:15:00|6.62|4.87|6.62|4.87|6.62|4.87|6.6|4.85|0
1729059600000|2024-10-16 06:20:00|6.63|4.88|6.62|4.87|6.64|4.89|6.62|4.87|0
1729059900000|2024-10-16 06:25:00|6.63|4.88|6.61|4.86|6.64|4.89|6.61|4.86|0
1729060200000|2024-10-16 06:30:00|6.62|4.87|6.61|4.86|6.62|4.87|6.6|4.85|0
1729060500000|2024-10-16 06:35:00|6.62|4.87|6.6|4.85|6.62|4.87|6.6|4.85|0
1729060800000|2024-10-16 06:40:00|6.61|4.86|6.6|4.85|6.61|4.86|6.6|4.85|0
1729061100000|2024-10-16 06:45:00|6.61|4.86|6.58|4.83|6.61|4.86|6.58|4.83|0
1729061400000|2024-10-16 06:50:00|6.57|4.82|6.58|4.83|6.58|4.83|6.57|4.82|0
1729061700000|2024-10-16 06:55:00|6.59|4.84|6.6|4.85|6.6|4.85|6.59|4.84|0
1729062000000|2024-10-16 07:00:00|6.61|4.86|6.6|4.85|6.64|4.89|6.59|4.84|0
1729062300000|2024-10-16 07:05:00|6.61|4.86|6.62|4.87|6.64|4.89|6.6|4.85|0
1729062600000|2024-10-16 07:10:00|6.63|4.88|6.65|4.9|6.67|4.92|6.63|4.88|0
1729062900000|2024-10-16 07:15:00|6.64|4.89|6.67|4.92|6.68|4.93|6.64|4.89|0
1729063200000|2024-10-16 07:20:00|6.68|4.93|6.7|4.95|6.71|4.96|6.66|4.91|0
1729063500000|2024-10-16 07:25:00|6.69|4.94|6.64|4.89|6.69|4.94|6.64|4.89|0
1729063800000|2024-10-16 07:30:00|6.63|4.88|6.6|4.85|6.63|4.88|6.6|4.85|0
1729064100000|2024-10-16 07:35:00|6.59|4.84|6.62|4.87|6.62|4.87|6.58|4.83|0
1729064400000|2024-10-16 07:40:00|6.61|4.86|6.6|4.85|6.62|4.87|6.59|4.84|0
1729064700000|2024-10-16 07:45:00|6.61|4.86|6.58|4.83|6.62|4.87|6.58|4.83|0
1729065000000|2024-10-16 07:50:00|6.59|4.84|6.59|4.84|6.6|4.85|6.58|4.83|0
1729065300000|2024-10-16 07:55:00|6.58|4.83|6.58|4.83|6.6|4.85|6.57|4.82|0
1729065600000|2024-10-16 08:00:00|6.57|4.82|6.59|4.84|6.61|4.86|6.57|4.82|0
1729065900000|2024-10-16 08:05:00|6.6|4.85|6.6|4.85|6.61|4.86|6.6|4.85|0
1729066200000|2024-10-16 08:10:00|6.61|4.86|6.63|4.88|6.63|4.88|6.58|4.83|0
1729066500000|2024-10-16 08:15:00|6.62|4.87|6.61|4.86|6.64|4.89|6.61|4.86|0
1729066800000|2024-10-16 08:20:00|6.62|4.87|6.63|4.88|6.64|4.89|6.61|4.86|0
1729067100000|2024-10-16 08:25:00|6.64|4.89|6.59|4.84|6.65|4.9|6.59|4.84|0
1729067400000|2024-10-16 08:30:00|6.6|4.85|6.61|4.86|6.61|4.86|6.59|4.84|0
1729067700000|2024-10-16 08:35:00|6.62|4.87|6.6|4.85|6.63|4.88|6.58|4.83|0
1729068000000|2024-10-16 08:40:00|6.61|4.86|6.59|4.84|6.62|4.87|6.59|4.84|0
1729068300000|2024-10-16 08:45:00|6.6|4.85|6.6|4.85|6.61|4.86|6.59|4.84|0
1729068600000|2024-10-16 08:50:00|6.61|4.86|6.6|4.85|6.61|4.86|6.59|4.84|0
1729068900000|2024-10-16 08:55:00|6.61|4.86|6.6|4.85|6.61|4.86|6.59|4.84|0
1729069200000|2024-10-16 09:00:00|6.61|4.86|6.59|4.84|6.61|4.86|6.58|4.83|0
1729069500000|2024-10-16 09:05:00|6.6|4.85|6.58|4.83|6.6|4.85|6.57|4.82|0
1729069800000|2024-10-16 09:10:00|6.57|4.82|6.56|4.81|6.59|4.84|6.56|4.81|0
1729070100000|2024-10-16 09:15:00|6.57|4.82|6.58|4.83|6.58|4.83|6.56|4.81|0
1729070400000|2024-10-16 09:20:00|6.57|4.82|6.6|4.85|6.6|4.85|6.57|4.82|0
1729070700000|2024-10-16 09:25:00|6.61|4.86|6.6|4.85|6.61|4.86|6.59|4.84|0
1729071000000|2024-10-16 09:30:00|6.59|4.84|6.59|4.84|6.59|4.84|6.57|4.82|0
1729071300000|2024-10-16 09:35:00|6.6|4.85|6.57|4.82|6.6|4.85|6.57|4.82|0
1729071600000|2024-10-16 09:40:00|6.58|4.83|6.59|4.84|6.59|4.84|6.57|4.82|0
1729071900000|2024-10-16 09:45:00|6.6|4.85|6.58|4.83|6.6|4.85|6.58|4.83|0
1729072200000|2024-10-16 09:50:00|6.57|4.82|6.58|4.83|6.59|4.84|6.57|4.82|0
1729072500000|2024-10-16 09:55:00|6.57|4.82|6.56|4.81|6.58|4.83|6.56|4.81|0
1729072800000|2024-10-16 10:00:00|6.57|4.82|6.57|4.82|6.58|4.83|6.55|4.8|0
1729073100000|2024-10-16 10:05:00|6.56|4.81|6.58|4.83|6.58|4.83|6.56|4.81|0
1729073400000|2024-10-16 10:10:00|6.59|4.84|6.58|4.83|6.59|4.84|6.57|4.82|0
1729073700000|2024-10-16 10:15:00|6.59|4.84|6.57|4.82|6.59|4.84|6.57|4.82|0
1729074000000|2024-10-16 10:20:00|6.58|4.83|6.56|4.81|6.58|4.83|6.55|4.8|0
1729074300000|2024-10-16 10:25:00|6.55|4.8|6.57|4.82|6.57|4.82|6.55|4.8|0
1729074600000|2024-10-16 10:30:00|6.56|4.81|6.56|4.81|6.57|4.82|6.56|4.81|0
1729074900000|2024-10-16 10:35:00|6.55|4.8|6.56|4.81|6.56|4.81|6.55|4.8|0
1729075200000|2024-10-16 10:40:00|6.55|4.8|6.56|4.81|6.57|4.82|6.55|4.8|0
1729075500000|2024-10-16 10:45:00|6.57|4.82|6.55|4.8|6.57|4.82|6.55|4.8|0
1729075800000|2024-10-16 10:50:00|6.56|4.81|6.55|4.8|6.56|4.81|6.55|4.8|0
1729076100000|2024-10-16 10:55:00|6.54|4.79|6.54|4.79|6.55|4.8|6.54|4.79|0
1729076400000|2024-10-16 11:00:00|6.55|4.8|6.55|4.8|6.55|4.8|6.53|4.78|0
1729076700000|2024-10-16 11:05:00|6.56|4.81|6.52|4.77|6.56|4.81|6.52|4.77|0
1729077000000|2024-10-16 11:10:00|6.53|4.78|6.52|4.77|6.53|4.78|6.51|4.76|0
1729077300000|2024-10-16 11:15:00|6.51|4.76|6.52|4.77|6.52|4.77|6.51|4.76|0
1729077600000|2024-10-16 11:20:00|6.51|4.76|6.51|4.76|6.52|4.77|6.51|4.76|0
1729077900000|2024-10-16 11:25:00|6.52|4.77|6.5|4.75|6.52|4.77|6.5|4.75|0
1729078200000|2024-10-16 11:30:00|6.51|4.76|6.51|4.76|6.51|4.76|6.49|4.74|0
1729078500000|2024-10-16 11:35:00|6.5|4.75|6.52|4.77|6.52|4.77|6.5|4.75|0
1729078800000|2024-10-16 11:40:00|6.53|4.78|6.53|4.78|6.54|4.79|6.53|4.78|0
1729079100000|2024-10-16 11:45:00|6.52|4.77|6.52|4.77|6.53|4.78|6.5|4.75|0
1729079400000|2024-10-16 11:50:00|6.53|4.78|6.52|4.77|6.53|4.78|6.51|4.76|0
1729079700000|2024-10-16 11:55:00|6.51|4.76|6.49|4.74|6.52|4.77|6.49|4.74|0
1729080000000|2024-10-16 12:00:00|6.5|4.75|6.51|4.76|6.52|4.77|6.49|4.74|0
1729080300000|2024-10-16 12:05:00|6.52|4.77|6.5|4.75|6.53|4.78|6.5|4.75|0
1729080600000|2024-10-16 12:10:00|6.51|4.76|6.52|4.77|6.52|4.77|6.5|4.75|0
1729080900000|2024-10-16 12:15:00|6.51|4.76|6.52|4.77|6.52|4.77|6.51|4.76|0
1729081200000|2024-10-16 12:20:00|6.53|4.78|6.52|4.77|6.54|4.79|6.52|4.77|0
1729081500000|2024-10-16 12:25:00|6.51|4.76|6.5|4.75|6.52|4.77|6.5|4.75|0
1729081800000|2024-10-16 12:30:00|6.51|4.76|6.51|4.76|6.52|4.77|6.51|4.76|0
1729082100000|2024-10-16 12:35:00|6.52|4.77|6.53|4.78|6.54|4.79|6.52|4.77|0
1729082400000|2024-10-16 12:40:00|6.54|4.79|6.54|4.79|6.54|4.79|6.53|4.78|0
1729082700000|2024-10-16 12:45:00|6.55|4.8|6.52|4.77|6.56|4.81|6.52|4.77|0
1729083000000|2024-10-16 12:50:00|6.51|4.76|6.52|4.77|6.53|4.78|6.51|4.76|0
1729083300000|2024-10-16 12:55:00|6.53|4.78|6.54|4.79|6.55|4.8|6.53|4.78|0
1729083600000|2024-10-16 13:00:00|6.55|4.8|6.51|4.76|6.55|4.8|6.51|4.76|0
1729083900000|2024-10-16 13:05:00|6.5|4.75|6.52|4.77|6.52|4.77|6.5|4.75|0
1729084200000|2024-10-16 13:10:00|6.53|4.78|6.51|4.76|6.54|4.79|6.5|4.75|0
1729084500000|2024-10-16 13:15:00|6.52|4.77|6.55|4.8|6.58|4.83|6.19|4.44|0
1729084800000|2024-10-16 13:20:00|6.72|4.97|6.2|4.45|7.48|5.73|6.2|4.45|0
1729085100000|2024-10-16 13:25:00|6.21|4.46|6.23|4.48|6.25|4.5|6.18|4.43|0
1729085400000|2024-10-16 13:30:00|6.24|4.49|6.19|4.44|6.29|4.54|6.12|4.37|0
1729085700000|2024-10-16 13:35:00|6.2|4.45|6.23|4.48|6.23|4.48|6.17|4.42|0
1729086000000|2024-10-16 13:40:00|6.22|4.47|6.27|4.52|6.28|4.53|6.21|4.46|0
1729086300000|2024-10-16 13:45:00|6.26|4.51|6.25|4.5|6.28|4.53|6.22|4.47|0
1729086600000|2024-10-16 13:50:00|6.26|4.51|6.26|4.51|6.28|4.53|6.25|4.5|0
1729086900000|2024-10-16 13:55:00|6.25|4.5|6.27|4.52|6.29|4.54|6.22|4.47|0
1729087200000|2024-10-16 14:00:00|6.28|4.53|6.18|4.43|6.28|4.53|6.18|4.43|0
1729087500000|2024-10-16 14:05:00|6.19|4.44|6.17|4.42|6.25|4.5|6.15|4.4|0
1729087800000|2024-10-16 14:10:00|6.18|4.43|6.18|4.43|6.19|4.44|6.17|4.42|0
1729088100000|2024-10-16 14:15:00|6.19|4.44|6.18|4.43|6.25|4.5|6.17|4.42|0
1729088400000|2024-10-16 14:20:00|6.17|4.42|6.13|4.38|6.18|4.43|6.12|4.37|0
1729088700000|2024-10-16 14:25:00|6.12|4.37|6.11|4.36|6.13|4.38|6.08|4.33|0
1729089000000|2024-10-16 14:30:00|6.2|4.45|6.14|4.39|6.2|4.45|6.13|4.38|0
1729089300000|2024-10-16 14:35:00|6.13|4.38|6.2|4.45|6.21|4.46|6.13|4.38|0
1729089600000|2024-10-16 14:40:00|6.19|4.44|6.21|4.46|6.25|4.5|6.07|4.32|0
1729089900000|2024-10-16 14:45:00|6.2|4.45|6.18|4.43|6.22|4.47|6.18|4.43|0
1729090200000|2024-10-16 14:50:00|6.17|4.42|6.13|4.38|6.17|4.42|6.12|4.37|0
1729090500000|2024-10-16 14:55:00|6.12|4.37|6.15|4.4|6.21|4.46|6.12|4.37|0
1729090800000|2024-10-16 15:00:00|6.16|4.41|6.15|4.4|6.16|4.41|6.13|4.38|0
1729091100000|2024-10-16 15:05:00|6.16|4.41|6.16|4.41|6.19|4.44|6.14|4.39|0
1729091400000|2024-10-16 15:10:00|6.15|4.4|6.12|4.37|6.15|4.4|6.1|4.35|0
1729091700000|2024-10-16 15:15:00|6.11|4.36|6.1|4.35|6.12|4.37|6.09|4.34|0
1729092000000|2024-10-16 15:20:00|6.09|4.34|6.11|4.36|6.17|4.42|6.08|4.33|0
1729092300000|2024-10-16 15:25:00|6.12|4.37|6.09|4.34|6.13|4.38|6.09|4.34|0
1729092600000|2024-10-16 15:30:00|6.1|4.35|6.09|4.34|6.11|4.36|6.09|4.34|0
1729092900000|2024-10-16 15:35:00|6.1|4.35|6.08|4.33|6.12|4.37|6.06|4.31|0
1729093200000|2024-10-16 15:40:00|6.07|4.32|6.07|4.32|6.08|4.33|6.06|4.31|0
1729093500000|2024-10-16 15:45:00|6.08|4.33|6.12|4.37|6.14|4.39|6.08|4.33|0
1729093800000|2024-10-16 15:50:00|6.11|4.36|6.14|4.39|6.14|4.39|6.11|4.36|0
1729094100000|2024-10-16 15:55:00|6.15|4.4|6.13|4.38|6.15|4.4|6.12|4.37|0
1729094400000|2024-10-16 16:00:00|6.12|4.37|6.11|4.36|6.12|4.37|6.08|4.33|0
1729094700000|2024-10-16 16:05:00|6.12|4.37|6.08|4.33|6.12|4.37|6.06|4.31|0
1729095000000|2024-10-16 16:10:00|6.07|4.32|6.08|4.33|6.1|4.35|6.06|4.31|0
1729095300000|2024-10-16 16:15:00|6.09|4.34|6.08|4.33|6.11|4.36|6.07|4.32|0
1729095600000|2024-10-16 16:20:00|6.07|4.32|6.07|4.32|6.08|4.33|6.06|4.31|0
1729095900000|2024-10-16 16:25:00|6.06|4.31|6.06|4.31|6.06|4.31|6.04|4.29|0
1729096200000|2024-10-16 16:30:00|6.05|4.3|6.06|4.31|6.06|4.31|6.03|4.28|0
1729096500000|2024-10-16 16:35:00|6.07|4.32|6.04|4.29|6.07|4.32|6.04|4.29|0
1729096800000|2024-10-16 16:40:00|6.03|4.28|6.04|4.29|6.04|4.29|6.03|4.28|0
1729097100000|2024-10-16 16:45:00|6.03|4.28|6.06|4.31|6.06|4.31|6.03|4.28|0
1729097400000|2024-10-16 16:50:00|6.05|4.3|6.01|4.26|6.05|4.3|6.01|4.26|0
1729097700000|2024-10-16 16:55:00|6|4.25|6.02|4.27|6.09|4.34|6|4.25|0
1729098000000|2024-10-16 17:00:00|6.01|4.26|6.01|4.26|6.03|4.28|6|4.25|0
1729098300000|2024-10-16 17:05:00|6.02|4.27|6.08|4.33|6.08|4.33|6.01|4.26|0
1729098600000|2024-10-16 17:10:00|6.07|4.32|6.07|4.32|6.08|4.33|6.06|4.31|0
1729098900000|2024-10-16 17:15:00|6.06|4.31|6.1|4.35|6.11|4.36|6.05|4.3|0
1729099200000|2024-10-16 17:20:00|6.11|4.36|6.1|4.35|6.11|4.36|6.09|4.34|0
1729099500000|2024-10-16 17:25:00|6.09|4.34|6.08|4.33|6.09|4.34|6.06|4.31|0
1729099800000|2024-10-16 17:30:00|6.09|4.34|6.06|4.31|6.09|4.34|6.06|4.31|0
1729100100000|2024-10-16 17:35:00|6.07|4.32|6.08|4.33|6.08|4.33|6.06|4.31|0
1729100400000|2024-10-16 17:40:00|6.07|4.32|6.04|4.29|6.08|4.33|6.04|4.29|0
1729100700000|2024-10-16 17:45:00|6.05|4.3|6.04|4.29|6.05|4.3|6.02|4.27|0
1729101000000|2024-10-16 17:50:00|6.03|4.28|6.05|4.3|6.05|4.3|6.03|4.28|0
1729101300000|2024-10-16 17:55:00|6.04|4.29|6.02|4.27|6.05|4.3|6.02|4.27|0
1729101600000|2024-10-16 18:00:00|6.03|4.28|6.02|4.27|6.03|4.28|6|4.25|0
1729101900000|2024-10-16 18:05:00|6.03|4.28|6.02|4.27|6.03|4.28|6.01|4.26|0
1729102200000|2024-10-16 18:10:00|6.01|4.26|6|4.25|6.02|4.27|5.99|4.24|0
1729102500000|2024-10-16 18:15:00|5.99|4.24|5.99|4.24|6|4.25|5.98|4.23|0
1729102800000|2024-10-16 18:20:00|5.98|4.23|5.9|4.15|5.98|4.23|5.89|4.14|0
1729103100000|2024-10-16 18:25:00|5.91|4.16|6.01|4.26|6.16|4.41|5.91|4.16|0
1729103400000|2024-10-16 18:30:00|6|4.25|6.03|4.28|6.04|4.29|5.99|4.24|0
1729103700000|2024-10-16 18:35:00|6.02|4.27|6.04|4.29|6.05|4.3|6.02|4.27|0
1729104000000|2024-10-16 18:40:00|6.05|4.3|5.99|4.24|6.05|4.3|5.98|4.23|0
1729104300000|2024-10-16 18:45:00|6|4.25|5.98|4.23|6|4.25|5.97|4.22|0
1729104600000|2024-10-16 18:50:00|5.99|4.24|6|4.25|6|4.25|5.97|4.22|0
1729104900000|2024-10-16 18:55:00|5.99|4.24|5.99|4.24|6|4.25|5.98|4.23|0
1729105200000|2024-10-16 19:00:00|6|4.25|6.01|4.26|6.03|4.28|5.99|4.24|0
1729105500000|2024-10-16 19:05:00|6|4.25|5.95|4.2|6.01|4.26|5.95|4.2|0
1729105800000|2024-10-16 19:10:00|5.94|4.19|5.95|4.2|5.95|4.2|5.93|4.18|0
1729106100000|2024-10-16 19:15:00|5.94|4.19|5.94|4.19|5.95|4.2|5.93|4.18|0
1729106400000|2024-10-16 19:20:00|5.95|4.2|5.97|4.22|5.97|4.22|5.94|4.19|0
1729106700000|2024-10-16 19:25:00|5.96|4.21|5.96|4.21|5.97|4.22|5.95|4.2|0
1729107000000|2024-10-16 19:30:00|5.97|4.22|5.94|4.19|5.97|4.22|5.94|4.19|0
1729107300000|2024-10-16 19:35:00|5.95|4.2|5.95|4.2|5.96|4.21|5.95|4.2|0
1729107600000|2024-10-16 19:40:00|5.94|4.19|5.94|4.19|5.95|4.2|5.94|4.19|0
1729107900000|2024-10-16 19:45:00|5.95|4.2|5.74|3.99|5.96|4.21|5.74|3.99|0
1729108200000|2024-10-16 19:50:00|5.73|3.98|5.71|3.96|5.76|4.01|5.71|3.96|0
1729108500000|2024-10-16 19:55:00|5.7|3.95|5.7|3.95|5.73|3.98|5.7|3.95|0
1729108800000|2024-10-16 20:00:00|5.71|3.96|5.71|3.96|5.73|3.98|5.71|3.96|0
1729109100000|2024-10-16 20:05:00|5.72|3.97|5.72|3.97|5.73|3.98|5.72|3.97|0
1729109400000|2024-10-16 20:10:00|5.71|3.96|5.72|3.97|5.72|3.97|5.71|3.96|0
1729109700000|2024-10-16 20:15:00|5.84|3.84|5.86|3.86|5.86|3.86|5.84|3.84|0
1729110000000|2024-10-16 20:20:00|5.85|3.85|5.85|3.85|5.86|3.86|5.85|3.85|0
1729110300000|2024-10-16 20:25:00|5.84|3.84|5.84|3.84|5.85|3.85|5.84|3.84|0
1729110600000|2024-10-16 20:30:00|5.83|3.83|5.83|3.83|5.84|3.84|5.83|3.83|0
1729111200000|2024-10-16 20:40:00|5.84|3.84|5.84|3.84|5.84|3.84|5.84|3.84|0
1729111500000|2024-10-16 20:45:00|5.83|3.83|5.84|3.84|5.84|3.84|5.83|3.83|0
1729111800000|2024-10-16 20:50:00|5.85|3.85|5.86|3.86|5.87|3.87|5.84|3.84|0
1729112100000|2024-10-16 20:55:00|5.85|3.85|5.86|3.86|5.87|3.87|5.85|3.85|0
1729112400000|2024-10-16 21:00:00|5.87|3.87|5.86|3.86|5.87|3.87|5.86|3.86|0
1729113300000|2024-10-16 21:15:00|5.85|3.85|5.85|3.85|5.85|3.85|5.85|3.85|0
1729113600000|2024-10-16 21:20:00|5.86|3.86|5.86|3.86|5.86|3.86|5.85|3.85|0
1729113900000|2024-10-16 21:25:00|5.85|3.85|5.85|3.85|5.85|3.85|5.85|3.85|0
1729114200000|2024-10-16 21:30:00|5.86|3.86|5.86|3.86|5.86|3.86|5.86|3.86|0
1729114500000|2024-10-16 21:35:00|5.85|3.85|5.85|3.85|5.86|3.86|5.85|3.85|0
1729116000000|2024-10-16 22:00:00|5.84|3.84|5.85|3.85|5.86|3.86|5.84|3.84|0
1729116300000|2024-10-16 22:05:00|5.86|3.86|5.87|3.87|5.87|3.87|5.85|3.85|0
1729116600000|2024-10-16 22:10:00|5.88|3.88|5.87|3.87|5.88|3.88|5.87|3.87|0
1729116900000|2024-10-16 22:15:00|5.86|3.86|5.86|3.86|5.87|3.87|5.85|3.85|0
1729117200000|2024-10-16 22:20:00|5.87|3.87|5.86|3.86|5.87|3.87|5.86|3.86|0
1729117500000|2024-10-16 22:25:00|5.87|3.87|5.86|3.86|5.87|3.87|5.86|3.86|0
1729117800000|2024-10-16 22:30:00|5.85|3.85|5.86|3.86|5.86|3.86|5.85|3.85|0
1729118100000|2024-10-16 22:35:00|5.87|3.87|5.86|3.86|5.88|3.88|5.86|3.86|0
1729118700000|2024-10-16 22:45:00|5.85|3.85|5.86|3.86|5.86|3.86|5.85|3.85|0
1729119000000|2024-10-16 22:50:00|5.85|3.85|5.85|3.85|5.86|3.86|5.85|3.85|0
1729119300000|2024-10-16 22:55:00|5.84|3.84|5.85|3.85|5.85|3.85|5.84|3.84|0
1729119600000|2024-10-16 23:00:00|5.86|3.86|5.86|3.86|5.86|3.86|5.86|3.86|0
1729119900000|2024-10-16 23:05:00|5.87|3.87|5.87|3.87|5.87|3.87|5.86|3.86|0
1729120200000|2024-10-16 23:10:00|5.86|3.86|5.86|3.86|5.86|3.86|5.86|3.86|0
1729120500000|2024-10-16 23:15:00|5.87|3.87|5.86|3.86|5.87|3.87|5.86|3.86|0
1729120800000|2024-10-16 23:20:00|5.87|3.87|5.87|3.87|5.87|3.87|5.86|3.86|0
1729121100000|2024-10-16 23:25:00|5.86|3.86|5.86|3.86|5.87|3.87|5.86|3.86|0
1729121400000|2024-10-16 23:30:00|5.87|3.87|5.88|3.88|5.88|3.88|5.86|3.86|0
1729121700000|2024-10-16 23:35:00|5.87|3.87|5.88|3.88|5.88|3.88|5.87|3.87|0
1729122000000|2024-10-16 23:40:00|5.87|3.87|5.87|3.87|5.88|3.88|5.87|3.87|0
1729122300000|2024-10-16 23:45:00|5.88|3.88|5.88|3.88|5.88|3.88|5.88|3.88|0
1729122600000|2024-10-16 23:50:00|5.87|3.87|5.87|3.87|5.88|3.88|5.87|3.87|0
1729122900000|2024-10-16 23:55:00|5.88|3.88|5.88|3.88|5.88|3.88|5.87|3.87|0
1729123200000|2024-10-17 00:00:00|5.89|3.89|5.89|3.89|5.9|3.9|5.88|3.88|0
1729123500000|2024-10-17 00:05:00|5.88|3.88|5.9|3.9|5.9|3.9|5.88|3.88|0
1729123800000|2024-10-17 00:10:00|5.91|3.91|5.91|3.91|5.93|3.93|5.9|3.9|0
1729124100000|2024-10-17 00:15:00|5.92|3.92|5.97|3.97|6.01|4.01|5.91|3.91|0
1729124400000|2024-10-17 00:20:00|5.98|3.98|5.97|3.97|5.98|3.98|5.97|3.97|0
1729124700000|2024-10-17 00:25:00|5.96|3.96|5.95|3.95|5.97|3.97|5.95|3.95|0
1729125000000|2024-10-17 00:30:00|5.82|4.07|5.82|4.07|5.83|4.08|5.8|4.05|0
1729125600000|2024-10-17 00:40:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1729125900000|2024-10-17 00:45:00|5.82|4.07|5.82|4.07|5.82|4.07|5.82|4.07|0
1729126500000|2024-10-17 00:55:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1729126800000|2024-10-17 01:00:00|5.82|4.07|5.81|4.06|5.82|4.07|5.81|4.06|0
1729127100000|2024-10-17 01:05:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1729127400000|2024-10-17 01:10:00|5.79|4.04|5.81|4.06|5.81|4.06|5.79|4.04|0
1729127700000|2024-10-17 01:15:00|5.82|4.07|5.83|4.08|5.83|4.08|5.81|4.06|0
1729128000000|2024-10-17 01:20:00|5.82|4.07|5.83|4.08|5.84|4.09|5.82|4.07|0
1729128300000|2024-10-17 01:25:00|5.84|4.09|5.84|4.09|5.84|4.09|5.84|4.09|0
1729128600000|2024-10-17 01:30:00|5.83|4.08|5.83|4.08|5.85|4.1|5.83|4.08|0
1729128900000|2024-10-17 01:35:00|5.82|4.07|5.83|4.08|5.83|4.08|5.82|4.07|0
1729129200000|2024-10-17 01:40:00|5.82|4.07|5.82|4.07|5.83|4.08|5.82|4.07|0
1729129500000|2024-10-17 01:45:00|5.83|4.08|5.82|4.07|5.83|4.08|5.82|4.07|0
1729130100000|2024-10-17 01:55:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1729130400000|2024-10-17 02:00:00|5.8|4.05|5.8|4.05|5.81|4.06|5.79|4.04|0
1729130700000|2024-10-17 02:05:00|5.79|4.04|5.8|4.05|5.81|4.06|5.79|4.04|0
1729131000000|2024-10-17 02:10:00|5.81|4.06|5.81|4.06|5.81|4.06|5.8|4.05|0
1729131300000|2024-10-17 02:15:00|5.8|4.05|5.81|4.06|5.82|4.07|5.8|4.05|0
1729131600000|2024-10-17 02:20:00|5.8|4.05|5.8|4.05|5.81|4.06|5.79|4.04|0
1729131900000|2024-10-17 02:25:00|5.81|4.06|5.81|4.06|5.81|4.06|5.8|4.05|0
1729132200000|2024-10-17 02:30:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1729132500000|2024-10-17 02:35:00|5.81|4.06|5.82|4.07|5.82|4.07|5.8|4.05|0
1729132800000|2024-10-17 02:40:00|5.83|4.08|5.84|4.09|5.87|4.12|5.82|4.07|0
1729133100000|2024-10-17 02:45:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1729133400000|2024-10-17 02:50:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1729133700000|2024-10-17 02:55:00|5.84|4.09|5.83|4.08|5.84|4.09|5.82|4.07|0
1729134000000|2024-10-17 03:00:00|5.82|4.07|5.81|4.06|5.82|4.07|5.81|4.06|0
1729134300000|2024-10-17 03:05:00|5.82|4.07|5.81|4.06|5.82|4.07|5.81|4.06|0
1729134600000|2024-10-17 03:10:00|5.82|4.07|5.83|4.08|5.83|4.08|5.82|4.07|0
1729134900000|2024-10-17 03:15:00|5.82|4.07|5.82|4.07|5.82|4.07|5.82|4.07|0
1729135200000|2024-10-17 03:20:00|5.83|4.08|5.83|4.08|5.83|4.08|5.82|4.07|0
1729135500000|2024-10-17 03:25:00|5.82|4.07|5.82|4.07|5.83|4.08|5.82|4.07|0
1729135800000|2024-10-17 03:30:00|5.83|4.08|5.84|4.09|5.84|4.09|5.82|4.07|0
1729136100000|2024-10-17 03:35:00|5.83|4.08|5.82|4.07|5.84|4.09|5.82|4.07|0
1729136400000|2024-10-17 03:40:00|5.81|4.06|5.83|4.08|5.83|4.08|5.81|4.06|0
1729136700000|2024-10-17 03:45:00|5.82|4.07|5.83|4.08|5.83|4.08|5.82|4.07|0
1729137000000|2024-10-17 03:50:00|5.82|4.07|5.83|4.08|5.83|4.08|5.82|4.07|0
1729137600000|2024-10-17 04:00:00|5.82|4.07|5.83|4.08|5.83|4.08|5.82|4.07|0
1729137900000|2024-10-17 04:05:00|5.84|4.09|5.84|4.09|5.84|4.09|5.83|4.08|0
1729138200000|2024-10-17 04:10:00|5.85|4.1|5.83|4.08|5.85|4.1|5.83|4.08|0
1729138500000|2024-10-17 04:15:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1729138800000|2024-10-17 04:20:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1729139100000|2024-10-17 04:25:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1729139400000|2024-10-17 04:30:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1729140000000|2024-10-17 04:40:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1729140300000|2024-10-17 04:45:00|5.82|4.07|5.83|4.08|5.83|4.08|5.82|4.07|0
1729140600000|2024-10-17 04:50:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1729140900000|2024-10-17 04:55:00|5.82|4.07|5.82|4.07|5.82|4.07|5.82|4.07|0
1729141200000|2024-10-17 05:00:00|5.83|4.08|5.82|4.07|5.83|4.08|5.82|4.07|0
1729141500000|2024-10-17 05:05:00|5.81|4.06|5.81|4.06|5.81|4.06|5.81|4.06|0
1729141800000|2024-10-17 05:10:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1729142100000|2024-10-17 05:15:00|5.79|4.04|5.79|4.04|5.8|4.05|5.79|4.04|0
1729142400000|2024-10-17 05:20:00|5.78|4.03|5.79|4.04|5.79|4.04|5.78|4.03|0
1729142700000|2024-10-17 05:25:00|5.8|4.05|5.8|4.05|5.8|4.05|5.8|4.05|0
1729143000000|2024-10-17 05:30:00|5.79|4.04|5.75|4|5.8|4.05|5.75|4|0
1729143300000|2024-10-17 05:35:00|5.76|4.01|5.73|3.98|5.76|4.01|5.73|3.98|0
1729143600000|2024-10-17 05:40:00|5.74|3.99|5.74|3.99|5.75|4|5.74|3.99|0
1729143900000|2024-10-17 05:45:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1729144200000|2024-10-17 05:50:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1729144500000|2024-10-17 05:55:00|5.74|3.99|5.74|3.99|5.74|3.99|5.73|3.98|0
1729144800000|2024-10-17 06:00:00|5.73|3.98|5.74|3.99|5.74|3.99|5.72|3.97|0
1729145100000|2024-10-17 06:05:00|5.73|3.98|5.7|3.95|5.74|3.99|5.7|3.95|0
1729145400000|2024-10-17 06:10:00|5.71|3.96|5.68|3.93|5.71|3.96|5.67|3.92|0
1729145700000|2024-10-17 06:15:00|5.67|3.92|5.66|3.91|5.68|3.93|5.66|3.91|0
1729146000000|2024-10-17 06:20:00|5.65|3.9|5.67|3.92|5.68|3.93|5.65|3.9|0
1729146300000|2024-10-17 06:25:00|5.66|3.91|5.66|3.91|5.67|3.92|5.66|3.91|0
1729146600000|2024-10-17 06:30:00|5.65|3.9|5.64|3.89|5.66|3.91|5.64|3.89|0
1729146900000|2024-10-17 06:35:00|5.65|3.9|5.59|3.84|5.65|3.9|5.57|3.82|0
1729147200000|2024-10-17 06:40:00|5.58|3.83|5.59|3.84|5.6|3.85|5.58|3.83|0
1729147500000|2024-10-17 06:45:00|5.6|3.85|5.58|3.83|5.6|3.85|5.57|3.82|0
1729147800000|2024-10-17 06:50:00|5.57|3.82|5.6|3.85|5.65|3.9|5.57|3.82|0
1729148100000|2024-10-17 06:55:00|5.59|3.84|5.6|3.85|5.62|3.87|5.59|3.84|0
1729148400000|2024-10-17 07:00:00|5.59|3.84|5.59|3.84|5.6|3.85|5.57|3.82|0
1729148700000|2024-10-17 07:05:00|5.6|3.85|5.6|3.85|5.61|3.86|5.58|3.83|0
1729149000000|2024-10-17 07:10:00|5.59|3.84|5.61|3.86|5.61|3.86|5.58|3.83|0
1729149300000|2024-10-17 07:15:00|5.6|3.85|5.6|3.85|5.61|3.86|5.58|3.83|0
1729149600000|2024-10-17 07:20:00|5.59|3.84|5.6|3.85|5.6|3.85|5.58|3.83|0
1729149900000|2024-10-17 07:25:00|5.61|3.86|5.58|3.83|5.61|3.86|5.58|3.83|0
1729150200000|2024-10-17 07:30:00|5.57|3.82|5.55|3.8|5.58|3.83|5.53|3.78|0
1729150500000|2024-10-17 07:35:00|5.54|3.79|5.52|3.77|5.54|3.79|5.52|3.77|0
1729150800000|2024-10-17 07:40:00|5.53|3.78|5.54|3.79|5.55|3.8|5.52|3.77|0
1729151100000|2024-10-17 07:45:00|5.55|3.8|5.54|3.79|5.56|3.81|5.54|3.79|0
1729151400000|2024-10-17 07:50:00|5.55|3.8|5.55|3.8|5.55|3.8|5.54|3.79|0
1729151700000|2024-10-17 07:55:00|5.56|3.81|5.5|3.75|5.56|3.81|5.49|3.74|0
1729152000000|2024-10-17 08:00:00|5.49|3.74|5.47|3.72|5.49|3.74|5.46|3.71|0
1729152300000|2024-10-17 08:05:00|5.48|3.73|5.47|3.72|5.5|3.75|5.47|3.72|0
1729152600000|2024-10-17 08:10:00|5.48|3.73|5.47|3.72|5.48|3.73|5.46|3.71|0
1729152900000|2024-10-17 08:15:00|5.46|3.71|5.53|3.78|5.53|3.78|5.45|3.7|0
1729153200000|2024-10-17 08:20:00|5.54|3.79|5.52|3.77|5.54|3.79|5.51|3.76|0
1729153500000|2024-10-17 08:25:00|5.53|3.78|5.49|3.74|5.53|3.78|5.49|3.74|0
1729153800000|2024-10-17 08:30:00|5.48|3.73|5.49|3.74|5.49|3.74|5.47|3.72|0
1729154100000|2024-10-17 08:35:00|5.48|3.73|5.5|3.75|5.5|3.75|5.48|3.73|0
1729154400000|2024-10-17 08:40:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1729154700000|2024-10-17 08:45:00|5.48|3.73|5.48|3.73|5.48|3.73|5.47|3.72|0
1729155000000|2024-10-17 08:50:00|5.47|3.72|5.46|3.71|5.48|3.73|5.45|3.7|0
1729155300000|2024-10-17 08:55:00|5.45|3.7|5.45|3.7|5.47|3.72|5.45|3.7|0
1729155600000|2024-10-17 09:00:00|5.44|3.69|5.52|3.77|5.59|3.84|5.44|3.69|0
1729155900000|2024-10-17 09:05:00|5.53|3.78|5.51|3.76|5.53|3.78|5.5|3.75|0
1729156200000|2024-10-17 09:10:00|5.52|3.77|5.53|3.78|5.53|3.78|5.51|3.76|0
1729156500000|2024-10-17 09:15:00|5.52|3.77|5.52|3.77|5.53|3.78|5.51|3.76|0
1729156800000|2024-10-17 09:20:00|5.51|3.76|5.52|3.77|5.52|3.77|5.51|3.76|0
1729157100000|2024-10-17 09:25:00|5.51|3.76|5.52|3.77|5.53|3.78|5.51|3.76|0
1729157400000|2024-10-17 09:30:00|5.53|3.78|5.55|3.8|5.55|3.8|5.53|3.78|0
1729157700000|2024-10-17 09:35:00|5.54|3.79|5.51|3.76|5.54|3.79|5.51|3.76|0
1729158000000|2024-10-17 09:40:00|5.5|3.75|5.51|3.76|5.51|3.76|5.5|3.75|0
1729158300000|2024-10-17 09:45:00|5.5|3.75|5.5|3.75|5.5|3.75|5.49|3.74|0
1729158600000|2024-10-17 09:50:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1729158900000|2024-10-17 09:55:00|5.49|3.74|5.49|3.74|5.5|3.75|5.48|3.73|0
1729159200000|2024-10-17 10:00:00|5.5|3.75|5.49|3.74|5.5|3.75|5.48|3.73|0
1729159500000|2024-10-17 10:05:00|5.48|3.73|5.48|3.73|5.49|3.74|5.48|3.73|0
1729159800000|2024-10-17 10:10:00|5.49|3.74|5.51|3.76|5.52|3.77|5.48|3.73|0
1729160100000|2024-10-17 10:15:00|5.52|3.77|5.52|3.77|5.52|3.77|5.51|3.76|0
1729160400000|2024-10-17 10:20:00|5.51|3.76|5.51|3.76|5.52|3.77|5.51|3.76|0
1729160700000|2024-10-17 10:25:00|5.52|3.77|5.51|3.76|5.52|3.77|5.51|3.76|0
1729161000000|2024-10-17 10:30:00|5.52|3.77|5.53|3.78|5.54|3.79|5.51|3.76|0
1729161300000|2024-10-17 10:35:00|5.54|3.79|5.53|3.78|5.54|3.79|5.53|3.78|0
1729161600000|2024-10-17 10:40:00|5.52|3.77|5.52|3.77|5.53|3.78|5.52|3.77|0
1729161900000|2024-10-17 10:45:00|5.53|3.78|5.52|3.77|5.53|3.78|5.51|3.76|0
1729162200000|2024-10-17 10:50:00|5.51|3.76|5.5|3.75|5.52|3.77|5.5|3.75|0
1729162500000|2024-10-17 10:55:00|5.49|3.74|5.48|3.73|5.5|3.75|5.48|3.73|0
1729162800000|2024-10-17 11:00:00|5.49|3.74|5.51|3.76|5.52|3.77|5.49|3.74|0
1729163100000|2024-10-17 11:05:00|5.5|3.75|5.51|3.76|5.52|3.77|5.5|3.75|0
1729163400000|2024-10-17 11:10:00|5.52|3.77|5.51|3.76|5.52|3.77|5.5|3.75|0
1729163700000|2024-10-17 11:15:00|5.5|3.75|5.5|3.75|5.51|3.76|5.5|3.75|0
1729164000000|2024-10-17 11:20:00|5.51|3.76|5.5|3.75|5.51|3.76|5.5|3.75|0
1729164300000|2024-10-17 11:25:00|5.51|3.76|5.5|3.75|5.51|3.76|5.49|3.74|0
1729164600000|2024-10-17 11:30:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1729164900000|2024-10-17 11:35:00|5.5|3.75|5.49|3.74|5.51|3.76|5.49|3.74|0
1729165200000|2024-10-17 11:40:00|5.5|3.75|5.52|3.77|5.52|3.77|5.5|3.75|0
1729165500000|2024-10-17 11:45:00|5.51|3.76|5.51|3.76|5.52|3.77|5.51|3.76|0
1729165800000|2024-10-17 11:50:00|5.52|3.77|5.51|3.76|5.52|3.77|5.51|3.76|0
1729166100000|2024-10-17 11:55:00|5.5|3.75|5.5|3.75|5.51|3.76|5.5|3.75|0
1729166400000|2024-10-17 12:00:00|5.51|3.76|5.5|3.75|5.51|3.76|5.49|3.74|0
1729166700000|2024-10-17 12:05:00|5.49|3.74|5.49|3.74|5.49|3.74|5.49|3.74|0
1729167000000|2024-10-17 12:10:00|5.48|3.73|5.46|3.71|5.49|3.74|5.45|3.7|0
1729167300000|2024-10-17 12:15:00|5.45|3.7|5.45|3.7|5.46|3.71|5.43|3.68|0
1729167600000|2024-10-17 12:20:00|5.46|3.71|5.46|3.71|5.46|3.71|5.45|3.7|0
1729167900000|2024-10-17 12:25:00|5.47|3.72|5.48|3.73|5.49|3.74|5.47|3.72|0
1729168200000|2024-10-17 12:30:00|5.45|3.7|5.45|3.7|5.48|3.73|5.42|3.67|0
1729168500000|2024-10-17 12:35:00|5.46|3.71|5.41|3.66|5.46|3.71|5.41|3.66|0
1729168800000|2024-10-17 12:40:00|5.43|3.68|5.47|3.72|5.47|3.72|5.43|3.68|0
1729169100000|2024-10-17 12:45:00|5.48|3.73|5.45|3.7|5.48|3.73|5.44|3.69|0
1729169400000|2024-10-17 12:50:00|5.44|3.69|5.43|3.68|5.45|3.7|5.43|3.68|0
1729169700000|2024-10-17 12:55:00|5.44|3.69|5.41|3.66|5.44|3.69|5.41|3.66|0
1729170000000|2024-10-17 13:00:00|5.4|3.65|5.4|3.65|5.4|3.65|5.38|3.63|0
1729170300000|2024-10-17 13:05:00|5.39|3.64|5.34|3.59|5.4|3.65|5.33|3.58|0
1729170600000|2024-10-17 13:10:00|5.35|3.6|5.51|3.76|5.51|3.76|5.34|3.59|0
1729170900000|2024-10-17 13:15:00|5.52|3.77|5.5|3.75|5.52|3.77|5.49|3.74|0
1729171200000|2024-10-17 13:20:00|5.51|3.76|5.52|3.77|5.52|3.77|5.5|3.75|0
1729171500000|2024-10-17 13:25:00|5.53|3.78|5.51|3.76|5.53|3.78|5.5|3.75|0
1729171800000|2024-10-17 13:30:00|5.49|3.74|5.55|3.8|5.62|3.87|5.47|3.72|0
1729172100000|2024-10-17 13:35:00|5.56|3.81|5.53|3.78|5.71|3.96|5.52|3.77|0
1729172400000|2024-10-17 13:40:00|5.52|3.77|5.48|3.73|5.54|3.79|5.45|3.7|0
1729172700000|2024-10-17 13:45:00|5.47|3.72|5.47|3.72|5.49|3.74|5.45|3.7|0
1729173000000|2024-10-17 13:50:00|5.46|3.71|5.45|3.7|5.46|3.71|5.41|3.66|0
1729173300000|2024-10-17 13:55:00|5.46|3.71|5.51|3.76|5.53|3.78|5.45|3.7|0
1729173600000|2024-10-17 14:00:00|5.49|3.74|5.49|3.74|5.5|3.75|5.38|3.63|0
1729173900000|2024-10-17 14:05:00|5.5|3.75|5.5|3.75|5.53|3.78|5.48|3.73|0
1729174200000|2024-10-17 14:10:00|5.49|3.74|5.45|3.7|5.51|3.76|5.45|3.7|0
1729174500000|2024-10-17 14:15:00|5.46|3.71|5.45|3.7|5.48|3.73|5.43|3.68|0
1729174800000|2024-10-17 14:20:00|5.44|3.69|5.33|3.58|5.45|3.7|5.33|3.58|0
1729175100000|2024-10-17 14:25:00|5.34|3.59|5.38|3.63|5.46|3.71|5.34|3.59|0
1729175400000|2024-10-17 14:30:00|5.39|3.64|5.39|3.64|5.41|3.66|5.37|3.62|0
1729175700000|2024-10-17 14:35:00|5.4|3.65|5.42|3.67|5.47|3.72|5.4|3.65|0
1729176000000|2024-10-17 14:40:00|5.43|3.68|5.45|3.7|5.47|3.72|5.38|3.63|0
1729176300000|2024-10-17 14:45:00|5.44|3.69|5.44|3.69|5.46|3.71|5.42|3.67|0
1729176600000|2024-10-17 14:50:00|5.45|3.7|5.45|3.7|5.48|3.73|5.44|3.69|0
1729176900000|2024-10-17 14:55:00|5.46|3.71|5.46|3.71|5.46|3.71|5.42|3.67|0
1729177200000|2024-10-17 15:00:00|5.45|3.7|5.42|3.67|5.51|3.76|5.35|3.6|0
1729177500000|2024-10-17 15:05:00|5.41|3.66|5.33|3.58|5.42|3.67|5.32|3.57|0
1729177800000|2024-10-17 15:10:00|5.32|3.57|5.3|3.55|5.33|3.58|5.3|3.55|0
1729178100000|2024-10-17 15:15:00|5.29|3.54|5.35|3.6|5.44|3.69|5.26|3.51|0
1729178400000|2024-10-17 15:20:00|5.36|3.61|5.33|3.58|5.36|3.61|5.33|3.58|0
1729178700000|2024-10-17 15:25:00|5.32|3.57|5.29|3.54|5.33|3.58|5.29|3.54|0
1729179000000|2024-10-17 15:30:00|5.28|3.53|5.24|3.49|5.29|3.54|5.24|3.49|0
1729179300000|2024-10-17 15:35:00|5.25|3.5|5.23|3.48|5.27|3.52|5.22|3.47|0
1729179600000|2024-10-17 15:40:00|5.22|3.47|5.24|3.49|5.24|3.49|5.22|3.47|0
1729179900000|2024-10-17 15:45:00|5.23|3.48|5.25|3.5|5.26|3.51|5.23|3.48|0
1729180200000|2024-10-17 15:50:00|5.24|3.49|5.23|3.48|5.25|3.5|5.23|3.48|0
1729180500000|2024-10-17 15:55:00|5.24|3.49|5.18|3.43|5.24|3.49|5.18|3.43|0
1729180800000|2024-10-17 16:00:00|5.19|3.44|5.52|3.77|5.53|3.78|5.18|3.43|0
1729181100000|2024-10-17 16:05:00|5.53|3.78|5.54|3.79|5.55|3.8|5.51|3.76|0
1729181400000|2024-10-17 16:10:00|5.53|3.78|5.55|3.8|5.57|3.82|5.53|3.78|0
1729181700000|2024-10-17 16:15:00|5.56|3.81|5.55|3.8|5.56|3.81|5.54|3.79|0
1729182000000|2024-10-17 16:20:00|5.54|3.79|5.54|3.79|5.57|3.82|5.54|3.79|0
1729182300000|2024-10-17 16:25:00|5.55|3.8|5.56|3.81|5.57|3.82|5.54|3.79|0
1729182600000|2024-10-17 16:30:00|5.57|3.82|5.59|3.84|5.61|3.86|5.57|3.82|0
1729182900000|2024-10-17 16:35:00|5.6|3.85|5.56|3.81|5.6|3.85|5.55|3.8|0
1729183200000|2024-10-17 16:40:00|5.55|3.8|5.53|3.78|5.56|3.81|5.53|3.78|0
1729183500000|2024-10-17 16:45:00|5.54|3.79|5.54|3.79|5.55|3.8|5.53|3.78|0
1729183800000|2024-10-17 16:50:00|5.53|3.78|5.46|3.71|5.54|3.79|5.45|3.7|0
1729184100000|2024-10-17 16:55:00|5.45|3.7|5.47|3.72|5.5|3.75|5.45|3.7|0
1729184400000|2024-10-17 17:00:00|5.46|3.71|5.45|3.7|5.48|3.73|5.44|3.69|0
1729184700000|2024-10-17 17:05:00|5.46|3.71|5.46|3.71|5.48|3.73|5.44|3.69|0
1729185000000|2024-10-17 17:10:00|5.47|3.72|5.45|3.7|5.47|3.72|5.45|3.7|0
1729185300000|2024-10-17 17:15:00|5.46|3.71|5.47|3.72|5.48|3.73|5.45|3.7|0
1729185600000|2024-10-17 17:20:00|5.46|3.71|5.49|3.74|5.49|3.74|5.46|3.71|0
1729185900000|2024-10-17 17:25:00|5.5|3.75|5.48|3.73|5.5|3.75|5.48|3.73|0
1729186200000|2024-10-17 17:30:00|5.49|3.74|5.49|3.74|5.49|3.74|5.48|3.73|0
1729186500000|2024-10-17 17:35:00|5.48|3.73|5.48|3.73|5.49|3.74|5.47|3.72|0
1729186800000|2024-10-17 17:40:00|5.47|3.72|5.44|3.69|5.47|3.72|5.44|3.69|0
1729187100000|2024-10-17 17:45:00|5.45|3.7|5.44|3.69|5.45|3.7|5.44|3.69|0
1729187400000|2024-10-17 17:50:00|5.43|3.68|5.45|3.7|5.46|3.71|5.43|3.68|0
1729187700000|2024-10-17 17:55:00|5.46|3.71|5.46|3.71|5.47|3.72|5.45|3.7|0
1729188000000|2024-10-17 18:00:00|5.47|3.72|5.55|3.8|5.55|3.8|5.46|3.71|0
1729188300000|2024-10-17 18:05:00|5.56|3.81|5.62|3.87|5.63|3.88|5.54|3.79|0
1729188600000|2024-10-17 18:10:00|5.63|3.88|5.59|3.84|5.65|3.9|5.58|3.83|0
1729188900000|2024-10-17 18:15:00|5.6|3.85|5.65|3.9|5.65|3.9|5.59|3.84|0
1729189200000|2024-10-17 18:20:00|5.64|3.89|5.64|3.89|5.66|3.91|5.63|3.88|0
1729189500000|2024-10-17 18:25:00|5.63|3.88|5.64|3.89|5.65|3.9|5.61|3.86|0
1729189800000|2024-10-17 18:30:00|5.65|3.9|5.63|3.88|5.65|3.9|5.62|3.87|0
1729190100000|2024-10-17 18:35:00|5.64|3.89|5.61|3.86|5.66|3.91|5.61|3.86|0
1729190400000|2024-10-17 18:40:00|5.62|3.87|5.62|3.87|5.65|3.9|5.61|3.86|0
1729190700000|2024-10-17 18:45:00|5.63|3.88|5.61|3.86|5.64|3.89|5.59|3.84|0
1729191000000|2024-10-17 18:50:00|5.6|3.85|5.58|3.83|5.6|3.85|5.57|3.82|0
1729191300000|2024-10-17 18:55:00|5.59|3.84|5.56|3.81|5.6|3.85|5.56|3.81|0
1729191600000|2024-10-17 19:00:00|5.57|3.82|5.61|3.86|5.62|3.87|5.56|3.81|0
1729191900000|2024-10-17 19:05:00|5.62|3.87|5.58|3.83|5.62|3.87|5.58|3.83|0
1729192200000|2024-10-17 19:10:00|5.59|3.84|5.57|3.82|5.59|3.84|5.56|3.81|0
1729192500000|2024-10-17 19:15:00|5.56|3.81|5.45|3.7|5.58|3.83|5.44|3.69|0
1729192800000|2024-10-17 19:20:00|5.46|3.71|5.46|3.71|5.48|3.73|5.45|3.7|0
1729193100000|2024-10-17 19:25:00|5.47|3.72|5.49|3.74|5.49|3.74|5.46|3.71|0
1729193400000|2024-10-17 19:30:00|5.5|3.75|5.49|3.74|5.51|3.76|5.48|3.73|0
1729193700000|2024-10-17 19:35:00|5.48|3.73|5.51|3.76|5.52|3.77|5.48|3.73|0
1729194000000|2024-10-17 19:40:00|5.52|3.77|5.49|3.74|5.52|3.77|5.48|3.73|0
1729194300000|2024-10-17 19:45:00|5.48|3.73|5.47|3.72|5.51|3.76|5.47|3.72|0
1729194600000|2024-10-17 19:50:00|5.48|3.73|5.46|3.71|5.5|3.75|5.45|3.7|0
1729194900000|2024-10-17 19:55:00|5.48|3.73|5.45|3.7|5.48|3.73|5.42|3.67|0
1729195200000|2024-10-17 20:00:00|5.46|3.71|5.43|3.68|5.46|3.71|5.4|3.65|0
1729195500000|2024-10-17 20:05:00|5.42|3.67|5.4|3.65|5.42|3.67|5.39|3.64|0
1729195800000|2024-10-17 20:10:00|5.39|3.64|5.43|3.68|5.43|3.68|5.39|3.64|0
1729196100000|2024-10-17 20:15:00|5.55|3.55|5.52|3.52|5.55|3.55|5.52|3.52|0
1729196400000|2024-10-17 20:20:00|5.53|3.53|5.53|3.53|5.53|3.53|5.52|3.52|0
1729196700000|2024-10-17 20:25:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1729197000000|2024-10-17 20:30:00|5.54|3.54|5.54|3.54|5.55|3.55|5.54|3.54|0
1729197300000|2024-10-17 20:35:00|5.55|3.55|5.55|3.55|5.55|3.55|5.54|3.54|0
1729197600000|2024-10-17 20:40:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1729197900000|2024-10-17 20:45:00|5.54|3.54|5.54|3.54|5.55|3.55|5.53|3.53|0
1729198200000|2024-10-17 20:50:00|5.53|3.53|5.53|3.53|5.54|3.54|5.53|3.53|0
1729198500000|2024-10-17 20:55:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1729198800000|2024-10-17 21:00:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1729199100000|2024-10-17 21:05:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1729199400000|2024-10-17 21:10:00|5.54|3.54|5.54|3.54|5.54|3.54|5.54|3.54|0
1729200000000|2024-10-17 21:20:00|5.55|3.55|5.54|3.54|5.55|3.55|5.54|3.54|0
1729200900000|2024-10-17 21:35:00|5.53|3.53|5.53|3.53|5.54|3.54|5.53|3.53|0
1729201800000|2024-10-17 21:50:00|5.54|3.54|5.53|3.53|5.54|3.54|5.53|3.53|0
1729202100000|2024-10-17 21:55:00|5.54|3.54|5.54|3.54|5.54|3.54|5.54|3.54|0
1729202400000|2024-10-17 22:00:00|5.55|3.55|5.54|3.54|5.55|3.55|5.52|3.52|0
1729202700000|2024-10-17 22:05:00|5.55|3.55|5.53|3.53|5.55|3.55|5.53|3.53|0
1729203000000|2024-10-17 22:10:00|5.52|3.52|5.53|3.53|5.53|3.53|5.52|3.52|0
1729203300000|2024-10-17 22:15:00|5.52|3.52|5.51|3.51|5.52|3.52|5.51|3.51|0
1729203600000|2024-10-17 22:20:00|5.52|3.52|5.51|3.51|5.52|3.52|5.5|3.5|0
1729203900000|2024-10-17 22:25:00|5.5|3.5|5.5|3.5|5.5|3.5|5.5|3.5|0
1729204200000|2024-10-17 22:30:00|5.49|3.49|5.48|3.48|5.5|3.5|5.47|3.47|0
1729204500000|2024-10-17 22:35:00|5.47|3.47|5.48|3.48|5.48|3.48|5.47|3.47|0
1729205100000|2024-10-17 22:45:00|5.47|3.47|5.47|3.47|5.48|3.48|5.47|3.47|0
1729205400000|2024-10-17 22:50:00|5.48|3.48|5.48|3.48|5.48|3.48|5.47|3.47|0
1729205700000|2024-10-17 22:55:00|5.47|3.47|5.48|3.48|5.49|3.49|5.47|3.47|0
1729206000000|2024-10-17 23:00:00|5.49|3.49|5.49|3.49|5.49|3.49|5.48|3.48|0
1729206300000|2024-10-17 23:05:00|5.5|3.5|5.5|3.5|5.5|3.5|5.49|3.49|0
1729206600000|2024-10-17 23:10:00|5.49|3.49|5.48|3.48|5.49|3.49|5.48|3.48|0
1729207200000|2024-10-17 23:20:00|5.49|3.49|5.48|3.48|5.49|3.49|5.48|3.48|0
1729207500000|2024-10-17 23:25:00|5.49|3.49|5.48|3.48|5.49|3.49|5.48|3.48|0
1729208100000|2024-10-17 23:35:00|5.47|3.47|5.47|3.47|5.47|3.47|5.47|3.47|0
1729208400000|2024-10-17 23:40:00|5.48|3.48|5.48|3.48|5.48|3.48|5.48|3.48|0
1729209000000|2024-10-17 23:50:00|5.47|3.47|5.48|3.48|5.48|3.48|5.47|3.47|0
1729209300000|2024-10-17 23:55:00|5.47|3.47|5.47|3.47|5.47|3.47|5.47|3.47|0
1729209600000|2024-10-18 00:00:00|5.48|3.48|5.48|3.48|5.49|3.49|5.47|3.47|0
1729209900000|2024-10-18 00:05:00|5.49|3.49|5.5|3.5|5.5|3.5|5.48|3.48|0
1729210200000|2024-10-18 00:10:00|5.49|3.49|5.48|3.48|5.5|3.5|5.48|3.48|0
1729210500000|2024-10-18 00:15:00|5.49|3.49|5.52|3.52|5.52|3.52|5.49|3.49|0
1729210800000|2024-10-18 00:20:00|5.54|3.54|5.53|3.53|5.54|3.54|5.52|3.52|0
1729211100000|2024-10-18 00:25:00|5.54|3.54|5.59|3.59|5.62|3.62|5.53|3.53|0
1729211400000|2024-10-18 00:30:00|5.5|3.75|5.44|3.69|5.5|3.75|5.44|3.69|0
1729211700000|2024-10-18 00:35:00|5.45|3.7|5.44|3.69|5.45|3.7|5.44|3.69|0
1729212000000|2024-10-18 00:40:00|5.45|3.7|5.43|3.68|5.45|3.7|5.42|3.67|0
1729212300000|2024-10-18 00:45:00|5.42|3.67|5.42|3.67|5.44|3.69|5.42|3.67|0
1729212600000|2024-10-18 00:50:00|5.41|3.66|5.41|3.66|5.42|3.67|5.41|3.66|0
1729212900000|2024-10-18 00:55:00|5.4|3.65|5.41|3.66|5.41|3.66|5.4|3.65|0
1729213200000|2024-10-18 01:00:00|5.42|3.67|5.42|3.67|5.42|3.67|5.41|3.66|0
1729213500000|2024-10-18 01:05:00|5.41|3.66|5.41|3.66|5.42|3.67|5.4|3.65|0
1729213800000|2024-10-18 01:10:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1729214100000|2024-10-18 01:15:00|5.42|3.67|5.42|3.67|5.42|3.67|5.41|3.66|0
1729214400000|2024-10-18 01:20:00|5.41|3.66|5.41|3.66|5.42|3.67|5.41|3.66|0
1729214700000|2024-10-18 01:25:00|5.42|3.67|5.4|3.65|5.42|3.67|5.4|3.65|0
1729215000000|2024-10-18 01:30:00|5.41|3.66|5.42|3.67|5.42|3.67|5.4|3.65|0
1729215300000|2024-10-18 01:35:00|5.41|3.66|5.4|3.65|5.42|3.67|5.4|3.65|0
1729215600000|2024-10-18 01:40:00|5.39|3.64|5.37|3.62|5.4|3.65|5.37|3.62|0
1729215900000|2024-10-18 01:45:00|5.38|3.63|5.37|3.62|5.38|3.63|5.37|3.62|0
1729216500000|2024-10-18 01:55:00|5.38|3.63|5.37|3.62|5.38|3.63|5.37|3.62|0
1729216800000|2024-10-18 02:00:00|5.36|3.61|5.38|3.63|5.38|3.63|5.36|3.61|0
1729217100000|2024-10-18 02:05:00|5.39|3.64|5.38|3.63|5.39|3.64|5.38|3.63|0
1729217400000|2024-10-18 02:10:00|5.37|3.62|5.39|3.64|5.39|3.64|5.37|3.62|0
1729217700000|2024-10-18 02:15:00|5.38|3.63|5.39|3.64|5.4|3.65|5.38|3.63|0
1729218000000|2024-10-18 02:20:00|5.4|3.65|5.38|3.63|5.4|3.65|5.38|3.63|0
1729218300000|2024-10-18 02:25:00|5.39|3.64|5.38|3.63|5.39|3.64|5.38|3.63|0
1729218600000|2024-10-18 02:30:00|5.37|3.62|5.36|3.61|5.38|3.63|5.36|3.61|0
1729218900000|2024-10-18 02:35:00|5.35|3.6|5.35|3.6|5.36|3.61|5.35|3.6|0
1729219200000|2024-10-18 02:40:00|5.36|3.61|5.36|3.61|5.37|3.62|5.35|3.6|0
1729219500000|2024-10-18 02:45:00|5.37|3.62|5.38|3.63|5.38|3.63|5.36|3.61|0
1729219800000|2024-10-18 02:50:00|5.37|3.62|5.38|3.63|5.38|3.63|5.37|3.62|0
1729220100000|2024-10-18 02:55:00|5.37|3.62|5.37|3.62|5.38|3.63|5.37|3.62|0
1729220400000|2024-10-18 03:00:00|5.36|3.61|5.36|3.61|5.37|3.62|5.36|3.61|0
1729221000000|2024-10-18 03:10:00|5.37|3.62|5.37|3.62|5.37|3.62|5.36|3.61|0
1729221300000|2024-10-18 03:15:00|5.38|3.63|5.37|3.62|5.38|3.63|5.37|3.62|0
1729221600000|2024-10-18 03:20:00|5.36|3.61|5.36|3.61|5.37|3.62|5.36|3.61|0
1729221900000|2024-10-18 03:25:00|5.5|3.75|5.43|3.68|5.5|3.75|5.43|3.68|0
1729222200000|2024-10-18 03:30:00|5.44|3.69|5.43|3.68|5.44|3.69|5.43|3.68|0
1729222500000|2024-10-18 03:35:00|5.44|3.69|5.45|3.7|5.45|3.7|5.43|3.68|0
1729222800000|2024-10-18 03:40:00|5.44|3.69|5.44|3.69|5.45|3.7|5.44|3.69|0
1729223100000|2024-10-18 03:45:00|5.45|3.7|5.44|3.69|5.45|3.7|5.44|3.69|0
1729223400000|2024-10-18 03:50:00|5.45|3.7|5.45|3.7|5.45|3.7|5.44|3.69|0
1729223700000|2024-10-18 03:55:00|5.46|3.71|5.45|3.7|5.47|3.72|5.44|3.69|0
1729224000000|2024-10-18 04:00:00|5.46|3.71|5.46|3.71|5.46|3.71|5.45|3.7|0
1729224300000|2024-10-18 04:05:00|5.45|3.7|5.45|3.7|5.46|3.71|5.44|3.69|0
1729224900000|2024-10-18 04:15:00|5.44|3.69|5.44|3.69|5.44|3.69|5.44|3.69|0
1729225200000|2024-10-18 04:20:00|5.43|3.68|5.43|3.68|5.43|3.68|5.43|3.68|0
1729225500000|2024-10-18 04:25:00|5.44|3.69|5.44|3.69|5.44|3.69|5.44|3.69|0
1729225800000|2024-10-18 04:30:00|5.43|3.68|5.43|3.68|5.43|3.68|5.43|3.68|0
1729226100000|2024-10-18 04:35:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1729226400000|2024-10-18 04:40:00|5.42|3.67|5.42|3.67|5.43|3.68|5.42|3.67|0
1729226700000|2024-10-18 04:45:00|5.43|3.68|5.42|3.67|5.43|3.68|5.42|3.67|0
1729227300000|2024-10-18 04:55:00|5.43|3.68|5.43|3.68|5.43|3.68|5.43|3.68|0
1729227600000|2024-10-18 05:00:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1729227900000|2024-10-18 05:05:00|5.42|3.67|5.42|3.67|5.43|3.68|5.42|3.67|0
1729228200000|2024-10-18 05:10:00|5.41|3.66|5.41|3.66|5.42|3.67|5.41|3.66|0
1729228500000|2024-10-18 05:15:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1729228800000|2024-10-18 05:20:00|5.42|3.67|5.43|3.68|5.43|3.68|5.41|3.66|0
1729229100000|2024-10-18 05:25:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1729229400000|2024-10-18 05:30:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1729229700000|2024-10-18 05:35:00|5.4|3.65|5.4|3.65|5.41|3.66|5.4|3.65|0
1729230000000|2024-10-18 05:40:00|5.41|3.66|5.4|3.65|5.41|3.66|5.4|3.65|0
1729230300000|2024-10-18 05:45:00|5.41|3.66|5.41|3.66|5.41|3.66|5.4|3.65|0
1729230600000|2024-10-18 05:50:00|5.4|3.65|5.39|3.64|5.4|3.65|5.39|3.64|0
1729230900000|2024-10-18 05:55:00|5.4|3.65|5.39|3.64|5.4|3.65|5.38|3.63|0
1729231200000|2024-10-18 06:00:00|5.38|3.63|5.39|3.64|5.4|3.65|5.38|3.63|0
1729231500000|2024-10-18 06:05:00|5.38|3.63|5.38|3.63|5.38|3.63|5.38|3.63|0
1729231800000|2024-10-18 06:10:00|5.39|3.64|5.38|3.63|5.39|3.64|5.38|3.63|0
1729232100000|2024-10-18 06:15:00|5.37|3.62|5.37|3.62|5.38|3.63|5.37|3.62|0
1729232400000|2024-10-18 06:20:00|5.38|3.63|5.38|3.63|5.38|3.63|5.37|3.62|0
1729233000000|2024-10-18 06:30:00|5.37|3.62|5.37|3.62|5.38|3.63|5.37|3.62|0
1729233300000|2024-10-18 06:35:00|5.36|3.61|5.36|3.61|5.37|3.62|5.36|3.61|0
1729233600000|2024-10-18 06:40:00|5.37|3.62|5.38|3.63|5.38|3.63|5.37|3.62|0
1729233900000|2024-10-18 06:45:00|5.37|3.62|5.32|3.57|5.37|3.62|5.27|3.52|0
1729234200000|2024-10-18 06:50:00|5.33|3.58|5.31|3.56|5.33|3.58|5.31|3.56|0
1729234500000|2024-10-18 06:55:00|5.32|3.57|5.31|3.56|5.32|3.57|5.3|3.55|0
1729234800000|2024-10-18 07:00:00|5.3|3.55|5.3|3.55|5.31|3.56|5.29|3.54|0
1729235100000|2024-10-18 07:05:00|5.29|3.54|5.29|3.54|5.3|3.55|5.29|3.54|0
1729235400000|2024-10-18 07:10:00|5.3|3.55|5.29|3.54|5.3|3.55|5.29|3.54|0
1729235700000|2024-10-18 07:15:00|5.28|3.53|5.29|3.54|5.29|3.54|5.28|3.53|0
1729236000000|2024-10-18 07:20:00|5.3|3.55|5.29|3.54|5.3|3.55|5.29|3.54|0
1729236300000|2024-10-18 07:25:00|5.28|3.53|5.28|3.53|5.29|3.54|5.28|3.53|0
1729236600000|2024-10-18 07:30:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1729236900000|2024-10-18 07:35:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1729237200000|2024-10-18 07:40:00|5.27|3.52|5.28|3.53|5.28|3.53|5.27|3.52|0
1729237500000|2024-10-18 07:45:00|5.29|3.54|5.27|3.52|5.29|3.54|5.27|3.52|0
1729237800000|2024-10-18 07:50:00|5.26|3.51|5.24|3.49|5.26|3.51|5.24|3.49|0
1729238100000|2024-10-18 07:55:00|5.25|3.5|5.22|3.47|5.25|3.5|5.22|3.47|0
1729238400000|2024-10-18 08:00:00|5.23|3.48|5.21|3.46|5.23|3.48|5.21|3.46|0
1729238700000|2024-10-18 08:05:00|5.22|3.47|5.21|3.46|5.22|3.47|5.2|3.45|0
1729239000000|2024-10-18 08:10:00|5.2|3.45|5.2|3.45|5.21|3.46|5.2|3.45|0
1729239300000|2024-10-18 08:15:00|5.21|3.46|5.29|3.54|5.29|3.54|5.2|3.45|0
1729239600000|2024-10-18 08:20:00|5.3|3.55|5.3|3.55|5.3|3.55|5.29|3.54|0
1729239900000|2024-10-18 08:25:00|5.31|3.56|5.29|3.54|5.31|3.56|5.29|3.54|0
1729240200000|2024-10-18 08:30:00|5.3|3.55|5.3|3.55|5.3|3.55|5.29|3.54|0
1729240500000|2024-10-18 08:35:00|5.29|3.54|5.32|3.57|5.32|3.57|5.29|3.54|0
1729240800000|2024-10-18 08:40:00|5.31|3.56|5.31|3.56|5.32|3.57|5.3|3.55|0
1729241100000|2024-10-18 08:45:00|5.3|3.55|5.3|3.55|5.3|3.55|5.3|3.55|0
1729241400000|2024-10-18 08:50:00|5.29|3.54|5.3|3.55|5.31|3.56|5.29|3.54|0
1729241700000|2024-10-18 08:55:00|5.31|3.56|5.3|3.55|5.31|3.56|5.3|3.55|0
1729242000000|2024-10-18 09:00:00|5.29|3.54|5.29|3.54|5.3|3.55|5.29|3.54|0
1729242300000|2024-10-18 09:05:00|5.28|3.53|5.28|3.53|5.29|3.54|5.28|3.53|0
1729242600000|2024-10-18 09:10:00|5.27|3.52|5.27|3.52|5.28|3.53|5.26|3.51|0
1729242900000|2024-10-18 09:15:00|5.28|3.53|5.29|3.54|5.3|3.55|5.28|3.53|0
1729243200000|2024-10-18 09:20:00|5.3|3.55|5.28|3.53|5.3|3.55|5.28|3.53|0
1729243500000|2024-10-18 09:25:00|5.29|3.54|5.28|3.53|5.29|3.54|5.27|3.52|0
1729243800000|2024-10-18 09:30:00|5.29|3.54|5.3|3.55|5.31|3.56|5.28|3.53|0
1729244100000|2024-10-18 09:35:00|5.29|3.54|5.3|3.55|5.3|3.55|5.29|3.54|0
1729244400000|2024-10-18 09:40:00|5.31|3.56|5.31|3.56|5.31|3.56|5.29|3.54|0
1729244700000|2024-10-18 09:45:00|5.3|3.55|5.29|3.54|5.3|3.55|5.29|3.54|0
1729245000000|2024-10-18 09:50:00|5.3|3.55|5.31|3.56|5.32|3.57|5.3|3.55|0
1729245300000|2024-10-18 09:55:00|5.32|3.57|5.31|3.56|5.33|3.58|5.31|3.56|0
1729245600000|2024-10-18 10:00:00|5.32|3.57|5.32|3.57|5.33|3.58|5.31|3.56|0
1729245900000|2024-10-18 10:05:00|5.33|3.58|5.32|3.57|5.33|3.58|5.31|3.56|0
1729246200000|2024-10-18 10:10:00|5.33|3.58|5.31|3.56|5.34|3.59|5.31|3.56|0
1729246500000|2024-10-18 10:15:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1729246800000|2024-10-18 10:20:00|5.31|3.56|5.31|3.56|5.31|3.56|5.3|3.55|0
1729247100000|2024-10-18 10:25:00|5.3|3.55|5.3|3.55|5.31|3.56|5.29|3.54|0
1729247400000|2024-10-18 10:30:00|5.29|3.54|5.29|3.54|5.3|3.55|5.29|3.54|0
1729247700000|2024-10-18 10:35:00|5.3|3.55|5.28|3.53|5.3|3.55|5.28|3.53|0
1729248000000|2024-10-18 10:40:00|5.29|3.54|5.29|3.54|5.29|3.54|5.28|3.53|0
1729248300000|2024-10-18 10:45:00|5.28|3.53|5.28|3.53|5.29|3.54|5.28|3.53|0
1729248600000|2024-10-18 10:50:00|5.29|3.54|5.29|3.54|5.29|3.54|5.28|3.53|0
1729248900000|2024-10-18 10:55:00|5.3|3.55|5.28|3.53|5.3|3.55|5.28|3.53|0
1729249200000|2024-10-18 11:00:00|5.27|3.52|5.29|3.54|5.29|3.54|5.27|3.52|0
1729249500000|2024-10-18 11:05:00|5.3|3.55|5.29|3.54|5.31|3.56|5.29|3.54|0
1729249800000|2024-10-18 11:10:00|5.3|3.55|5.27|3.52|5.3|3.55|5.27|3.52|0
1729250100000|2024-10-18 11:15:00|5.26|3.51|5.26|3.51|5.26|3.51|5.25|3.5|0
1729250400000|2024-10-18 11:20:00|5.25|3.5|5.25|3.5|5.25|3.5|5.25|3.5|0
1729250700000|2024-10-18 11:25:00|5.24|3.49|5.25|3.5|5.25|3.5|5.24|3.49|0
1729251000000|2024-10-18 11:30:00|5.24|3.49|5.24|3.49|5.25|3.5|5.24|3.49|0
1729251300000|2024-10-18 11:35:00|5.25|3.5|5.24|3.49|5.25|3.5|5.24|3.49|0
1729251600000|2024-10-18 11:40:00|5.25|3.5|5.25|3.5|5.25|3.5|5.24|3.49|0
1729251900000|2024-10-18 11:45:00|5.26|3.51|5.24|3.49|5.26|3.51|5.24|3.49|0
1729252200000|2024-10-18 11:50:00|5.23|3.48|5.24|3.49|5.25|3.5|5.23|3.48|0
1729252500000|2024-10-18 11:55:00|5.25|3.5|5.25|3.5|5.25|3.5|5.25|3.5|0
1729252800000|2024-10-18 12:00:00|5.24|3.49|5.25|3.5|5.25|3.5|5.24|3.49|0
1729253100000|2024-10-18 12:05:00|5.26|3.51|5.25|3.5|5.27|3.52|5.24|3.49|0
1729253400000|2024-10-18 12:10:00|5.26|3.51|5.24|3.49|5.27|3.52|5.24|3.49|0
1729253700000|2024-10-18 12:15:00|5.23|3.48|5.25|3.5|5.25|3.5|5.23|3.48|0
1729254000000|2024-10-18 12:20:00|5.26|3.51|5.26|3.51|5.26|3.51|5.24|3.49|0
1729254300000|2024-10-18 12:25:00|5.25|3.5|5.25|3.5|5.26|3.51|5.25|3.5|0
1729254600000|2024-10-18 12:30:00|5.24|3.49|5.22|3.47|5.24|3.49|5.22|3.47|0
1729254900000|2024-10-18 12:35:00|5.23|3.48|5.23|3.48|5.24|3.49|5.22|3.47|0
1729255200000|2024-10-18 12:40:00|5.22|3.47|5.21|3.46|5.23|3.48|5.21|3.46|0
1729255500000|2024-10-18 12:45:00|5.22|3.47|5.22|3.47|5.22|3.47|5.21|3.46|0
1729255800000|2024-10-18 12:50:00|5.23|3.48|5.21|3.46|5.37|3.62|5.21|3.46|0
1729256100000|2024-10-18 12:55:00|5.2|3.45|5.21|3.46|5.21|3.46|5.2|3.45|0
1729256400000|2024-10-18 13:00:00|5.2|3.45|5.21|3.46|5.21|3.46|5.2|3.45|0
1729256700000|2024-10-18 13:05:00|5.2|3.45|5.2|3.45|5.21|3.46|5.2|3.45|0
1729257000000|2024-10-18 13:10:00|5.19|3.44|5.18|3.43|5.2|3.45|5.18|3.43|0
1729257300000|2024-10-18 13:15:00|5.17|3.42|5.17|3.42|5.17|3.42|5.16|3.41|0
1729257600000|2024-10-18 13:20:00|5.16|3.41|5.17|3.42|5.17|3.42|5.14|3.39|0
1729257900000|2024-10-18 13:25:00|5.18|3.43|5.19|3.44|5.24|3.49|5.18|3.43|0
1729258200000|2024-10-18 13:30:00|5.18|3.43|5.23|3.48|5.29|3.54|5.15|3.4|0
1729258500000|2024-10-18 13:35:00|5.22|3.47|5.18|3.43|5.23|3.48|5.17|3.42|0
1729258800000|2024-10-18 13:40:00|5.17|3.42|5.11|3.36|5.19|3.44|5.11|3.36|0
1729259100000|2024-10-18 13:45:00|5.12|3.37|5.18|3.43|5.19|3.44|5.1|3.35|0
1729259400000|2024-10-18 13:50:00|5.17|3.42|5.17|3.42|5.19|3.44|5.15|3.4|0
1729259700000|2024-10-18 13:55:00|5.16|3.41|5.16|3.41|5.17|3.42|5.15|3.4|0
1729260000000|2024-10-18 14:00:00|5.17|3.42|5.14|3.39|5.17|3.42|5.14|3.39|0
1729260300000|2024-10-18 14:05:00|5.15|3.4|5.04|3.29|5.15|3.4|5.04|3.29|0
1729260600000|2024-10-18 14:10:00|5.03|3.28|5.1|3.35|5.1|3.35|5.03|3.28|0
1729260900000|2024-10-18 14:15:00|5.09|3.34|5.08|3.33|5.1|3.35|5.07|3.32|0
1729261200000|2024-10-18 14:20:00|5.07|3.32|5.09|3.34|5.11|3.36|5.07|3.32|0
1729261500000|2024-10-18 14:25:00|5.1|3.35|5.08|3.33|5.11|3.36|5.08|3.33|0
1729261800000|2024-10-18 14:30:00|5.07|3.32|5.08|3.33|5.09|3.34|5.06|3.31|0
1729262100000|2024-10-18 14:35:00|5.09|3.34|5.07|3.32|5.11|3.36|5.06|3.31|0
1729262400000|2024-10-18 14:40:00|5.06|3.31|5.05|3.3|5.07|3.32|5.05|3.3|0
1729262700000|2024-10-18 14:45:00|5.04|3.29|5.05|3.3|5.06|3.31|5.03|3.28|0
1729263000000|2024-10-18 14:50:00|5.04|3.29|5.07|3.32|5.07|3.32|5.04|3.29|0
1729263300000|2024-10-18 14:55:00|5.08|3.33|5.07|3.32|5.08|3.33|5.04|3.29|0
1729263600000|2024-10-18 15:00:00|5.08|3.33|5.04|3.29|5.08|3.33|5.03|3.28|0
1729263900000|2024-10-18 15:05:00|5.05|3.3|5.03|3.28|5.06|3.31|5.03|3.28|0
1729264200000|2024-10-18 15:10:00|5.02|3.27|5.09|3.34|5.09|3.34|5.01|3.26|0
1729264500000|2024-10-18 15:15:00|5.08|3.33|4.92|3.17|5.08|3.33|4.92|3.17|0
1729264800000|2024-10-18 15:20:00|4.93|3.18|4.92|3.17|4.94|3.19|4.92|3.17|0
1729265100000|2024-10-18 15:25:00|4.93|3.18|4.97|3.22|4.97|3.22|4.9|3.15|0
1729265400000|2024-10-18 15:30:00|4.91|3.16|4.93|3.18|4.93|3.18|4.89|3.14|0
1729265700000|2024-10-18 15:35:00|4.92|3.17|4.91|3.16|4.94|3.19|4.91|3.16|0
1729266000000|2024-10-18 15:40:00|4.9|3.15|4.92|3.17|4.94|3.19|4.9|3.15|0
1729266300000|2024-10-18 15:45:00|4.93|3.18|4.93|3.18|4.93|3.18|4.92|3.17|0
1729266600000|2024-10-18 15:50:00|4.94|3.19|4.92|3.17|4.94|3.19|4.92|3.17|0
1729266900000|2024-10-18 15:55:00|4.93|3.18|4.94|3.19|4.95|3.2|4.93|3.18|0
1729267200000|2024-10-18 16:00:00|4.93|3.18|4.93|3.18|4.96|3.21|4.92|3.17|0
1729267500000|2024-10-18 16:05:00|4.94|3.19|4.93|3.18|4.94|3.19|4.93|3.18|0
1729267800000|2024-10-18 16:10:00|4.94|3.19|4.95|3.2|4.95|3.2|4.93|3.18|0
1729268100000|2024-10-18 16:15:00|4.94|3.19|4.91|3.16|4.95|3.2|4.91|3.16|0
1729268400000|2024-10-18 16:20:00|4.92|3.17|4.92|3.17|4.92|3.17|4.9|3.15|0
1729268700000|2024-10-18 16:25:00|4.91|3.16|4.91|3.16|4.92|3.17|4.89|3.14|0
1729269000000|2024-10-18 16:30:00|4.9|3.15|4.89|3.14|4.91|3.16|4.89|3.14|0
1729269300000|2024-10-18 16:35:00|4.88|3.13|4.88|3.13|4.89|3.14|4.88|3.13|0
1729269600000|2024-10-18 16:40:00|4.87|3.12|4.86|3.11|4.88|3.13|4.85|3.1|0
1729269900000|2024-10-18 16:45:00|4.87|3.12|4.86|3.11|4.87|3.12|4.85|3.1|0
1729270200000|2024-10-18 16:50:00|4.85|3.1|4.82|3.07|4.85|3.1|4.82|3.07|0
1729270500000|2024-10-18 16:55:00|4.81|3.06|4.85|3.1|4.85|3.1|4.8|3.05|0
1729270800000|2024-10-18 17:00:00|4.84|3.09|4.84|3.09|4.85|3.1|4.83|3.08|0
1729271100000|2024-10-18 17:05:00|4.83|3.08|4.82|3.07|4.84|3.09|4.81|3.06|0
1729271400000|2024-10-18 17:10:00|4.81|3.06|4.82|3.07|4.82|3.07|4.81|3.06|0
1729271700000|2024-10-18 17:15:00|4.83|3.08|4.82|3.07|4.85|3.1|4.82|3.07|0
1729272000000|2024-10-18 17:20:00|4.83|3.08|4.83|3.08|4.84|3.09|4.82|3.07|0
1729272300000|2024-10-18 17:25:00|4.82|3.07|4.85|3.1|4.86|3.11|4.82|3.07|0
1729272600000|2024-10-18 17:30:00|4.84|3.09|4.83|3.08|4.86|3.11|4.83|3.08|0
1729272900000|2024-10-18 17:35:00|4.84|3.09|4.83|3.08|4.84|3.09|4.83|3.08|0
1729273200000|2024-10-18 17:40:00|4.84|3.09|4.82|3.07|4.84|3.09|4.82|3.07|0
1729273500000|2024-10-18 17:45:00|4.83|3.08|4.83|3.08|4.83|3.08|4.82|3.07|0
1729273800000|2024-10-18 17:50:00|4.84|3.09|4.85|3.1|4.85|3.1|4.82|3.07|0
1729274100000|2024-10-18 17:55:00|4.86|3.11|4.85|3.1|4.86|3.11|4.84|3.09|0
1729274400000|2024-10-18 18:00:00|4.86|3.11|4.84|3.09|4.92|3.17|4.83|3.08|0
1729274700000|2024-10-18 18:05:00|4.85|3.1|4.83|3.08|4.85|3.1|4.83|3.08|0
1729275000000|2024-10-18 18:10:00|4.82|3.07|4.81|3.06|4.83|3.08|4.81|3.06|0
1729275300000|2024-10-18 18:15:00|4.8|3.05|4.86|3.11|4.87|3.12|4.8|3.05|0
1729275600000|2024-10-18 18:20:00|4.87|3.12|4.86|3.11|4.87|3.12|4.85|3.1|0
1729275900000|2024-10-18 18:25:00|4.85|3.1|4.86|3.11|4.86|3.11|4.84|3.09|0
1729276200000|2024-10-18 18:30:00|4.85|3.1|4.88|3.13|4.88|3.13|4.85|3.1|0
1729276500000|2024-10-18 18:35:00|4.87|3.12|4.88|3.13|4.88|3.13|4.87|3.12|0
1729276800000|2024-10-18 18:40:00|4.87|3.12|4.87|3.12|4.88|3.13|4.86|3.11|0
1729277100000|2024-10-18 18:45:00|4.86|3.11|4.87|3.12|4.88|3.13|4.86|3.11|0
1729277400000|2024-10-18 18:50:00|4.86|3.11|4.89|3.14|4.89|3.14|4.86|3.11|0
1729277700000|2024-10-18 18:55:00|4.88|3.13|4.88|3.13|4.88|3.13|4.87|3.12|0
1729278000000|2024-10-18 19:00:00|4.89|3.14|4.91|3.16|4.94|3.19|4.89|3.14|0
1729278300000|2024-10-18 19:05:00|4.9|3.15|4.9|3.15|4.92|3.17|4.9|3.15|0
1729278600000|2024-10-18 19:10:00|4.91|3.16|4.89|3.14|4.91|3.16|4.89|3.14|0
1729278900000|2024-10-18 19:15:00|4.9|3.15|4.91|3.16|4.92|3.17|4.89|3.14|0
1729279200000|2024-10-18 19:20:00|4.92|3.17|4.93|3.18|4.93|3.18|4.91|3.16|0
1729279500000|2024-10-18 19:25:00|4.92|3.17|4.91|3.16|4.93|3.18|4.85|3.1|0
1729279800000|2024-10-18 19:30:00|4.92|3.17|4.93|3.18|4.93|3.18|4.91|3.16|0
1729280100000|2024-10-18 19:35:00|4.92|3.17|4.92|3.17|4.93|3.18|4.9|3.15|0
1729280400000|2024-10-18 19:40:00|4.93|3.18|4.93|3.18|4.95|3.2|4.92|3.17|0
1729280700000|2024-10-18 19:45:00|4.92|3.17|4.93|3.18|4.93|3.18|4.91|3.16|0
1729281000000|2024-10-18 19:50:00|4.94|3.19|4.9|3.15|4.94|3.19|4.9|3.15|0
1729281300000|2024-10-18 19:55:00|4.91|3.16|4.89|3.14|4.91|3.16|4.88|3.13|0
1729281600000|2024-10-18 20:00:00|4.9|3.15|4.88|3.13|4.91|3.16|4.88|3.13|0
1729281900000|2024-10-18 20:05:00|4.87|3.12|4.89|3.14|4.89|3.14|4.87|3.12|0
1729282200000|2024-10-18 20:10:00|4.88|3.13|4.88|3.13|4.89|3.14|4.88|3.13|0
1729470300000|2024-10-21 00:25:00|4.62|2.62|4.62|2.62|4.62|2.62|4.61|2.61|0
1729470600000|2024-10-21 00:30:00|4.49|2.74|4.48|2.73|4.49|2.74|4.47|2.72|0
1729470900000|2024-10-21 00:35:00|4.47|2.72|4.48|2.73|4.48|2.73|4.47|2.72|0
1729471200000|2024-10-21 00:40:00|4.47|2.72|4.48|2.73|4.48|2.73|4.47|2.72|0
1729471500000|2024-10-21 00:45:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1729471800000|2024-10-21 00:50:00|4.46|2.71|4.47|2.72|4.47|2.72|4.46|2.71|0
1729472400000|2024-10-21 01:00:00|4.48|2.73|4.48|2.73|4.48|2.73|4.47|2.72|0
1729472700000|2024-10-21 01:05:00|4.47|2.72|4.48|2.73|4.48|2.73|4.47|2.72|0
1729473000000|2024-10-21 01:10:00|4.47|2.72|4.47|2.72|4.47|2.72|4.47|2.72|0
1729473300000|2024-10-21 01:15:00|4.48|2.73|4.47|2.72|4.48|2.73|4.47|2.72|0
1729473600000|2024-10-21 01:20:00|4.46|2.71|4.46|2.71|4.47|2.72|4.46|2.71|0
1729473900000|2024-10-21 01:25:00|4.47|2.72|4.47|2.72|4.47|2.72|4.46|2.71|0
1729474200000|2024-10-21 01:30:00|4.46|2.71|4.46|2.71|4.47|2.72|4.45|2.7|0
1729474500000|2024-10-21 01:35:00|4.47|2.72|4.47|2.72|4.47|2.72|4.47|2.72|0
1729474800000|2024-10-21 01:40:00|4.46|2.71|4.46|2.71|4.47|2.72|4.45|2.7|0
1729475100000|2024-10-21 01:45:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1729475400000|2024-10-21 01:50:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1729475700000|2024-10-21 01:55:00|4.47|2.72|4.47|2.72|4.47|2.72|4.47|2.72|0
1729476600000|2024-10-21 02:10:00|4.48|2.73|4.48|2.73|4.48|2.73|4.47|2.72|0
1729476900000|2024-10-21 02:15:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1729477200000|2024-10-21 02:20:00|4.48|2.73|4.47|2.72|4.48|2.73|4.47|2.72|0
1729477500000|2024-10-21 02:25:00|4.46|2.71|4.47|2.72|4.47|2.72|4.46|2.71|0
1729478100000|2024-10-21 02:35:00|4.55|2.8|4.55|2.8|4.55|2.8|4.55|2.8|0
1729478400000|2024-10-21 02:40:00|4.56|2.81|4.56|2.81|4.56|2.81|4.55|2.8|0
1729478700000|2024-10-21 02:45:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1729479000000|2024-10-21 02:50:00|4.57|2.82|4.57|2.82|4.57|2.82|4.56|2.81|0
1729479300000|2024-10-21 02:55:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1729479600000|2024-10-21 03:00:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1729480200000|2024-10-21 03:10:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1729480500000|2024-10-21 03:15:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1729480800000|2024-10-21 03:20:00|4.57|2.82|4.57|2.82|4.57|2.82|4.56|2.81|0
1729481100000|2024-10-21 03:25:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1729481400000|2024-10-21 03:30:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1729481700000|2024-10-21 03:35:00|4.55|2.8|4.55|2.8|4.55|2.8|4.55|2.8|0
1729482000000|2024-10-21 03:40:00|4.56|2.81|4.55|2.8|4.56|2.81|4.55|2.8|0
1729482600000|2024-10-21 03:50:00|4.56|2.81|4.56|2.81|4.57|2.82|4.55|2.8|0
1729482900000|2024-10-21 03:55:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1729483200000|2024-10-21 04:00:00|4.57|2.82|4.57|2.82|4.57|2.82|4.56|2.81|0
1729483500000|2024-10-21 04:05:00|4.56|2.81|4.56|2.81|4.56|2.81|4.56|2.81|0
1729483800000|2024-10-21 04:10:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1729484400000|2024-10-21 04:20:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1729485300000|2024-10-21 04:35:00|4.57|2.82|4.57|2.82|4.57|2.82|4.57|2.82|0
1729486200000|2024-10-21 04:50:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1729486500000|2024-10-21 04:55:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1729486800000|2024-10-21 05:00:00|4.58|2.83|4.57|2.82|4.58|2.83|4.57|2.82|0
1729487100000|2024-10-21 05:05:00|4.58|2.83|4.58|2.83|4.59|2.84|4.58|2.83|0
1729487400000|2024-10-21 05:10:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1729487700000|2024-10-21 05:15:00|4.59|2.84|4.59|2.84|4.59|2.84|4.58|2.83|0
1729488000000|2024-10-21 05:20:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1729488300000|2024-10-21 05:25:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1729488600000|2024-10-21 05:30:00|4.59|2.84|4.59|2.84|4.59|2.84|4.58|2.83|0
1729488900000|2024-10-21 05:35:00|4.58|2.83|4.6|2.85|4.6|2.85|4.58|2.83|0
1729489200000|2024-10-21 05:40:00|4.59|2.84|4.58|2.83|4.6|2.85|4.58|2.83|0
1729489500000|2024-10-21 05:45:00|4.59|2.84|4.59|2.84|4.59|2.84|4.58|2.83|0
1729490100000|2024-10-21 05:55:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1729490400000|2024-10-21 06:00:00|4.6|2.85|4.59|2.84|4.6|2.85|4.58|2.83|0
1729490700000|2024-10-21 06:05:00|4.58|2.83|4.59|2.84|4.59|2.84|4.58|2.83|0
1729491000000|2024-10-21 06:10:00|4.58|2.83|4.59|2.84|4.59|2.84|4.58|2.83|0
1729491300000|2024-10-21 06:15:00|4.6|2.85|4.58|2.83|4.6|2.85|4.58|2.83|0
1729491600000|2024-10-21 06:20:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1729491900000|2024-10-21 06:25:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1729492200000|2024-10-21 06:30:00|4.59|2.84|4.59|2.84|4.59|2.84|4.58|2.83|0
1729492500000|2024-10-21 06:35:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1729492800000|2024-10-21 06:40:00|4.6|2.85|4.6|2.85|4.62|2.87|4.6|2.85|0
1729493100000|2024-10-21 06:45:00|4.61|2.86|4.6|2.85|4.61|2.86|4.6|2.85|0
1729493400000|2024-10-21 06:50:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1729494000000|2024-10-21 07:00:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1729494300000|2024-10-21 07:05:00|4.57|2.82|4.56|2.81|4.58|2.83|4.56|2.81|0
1729494600000|2024-10-21 07:10:00|4.57|2.82|4.56|2.81|4.58|2.83|4.56|2.81|0
1729494900000|2024-10-21 07:15:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1729495200000|2024-10-21 07:20:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1729495500000|2024-10-21 07:25:00|4.57|2.82|4.59|2.84|4.59|2.84|4.56|2.81|0
1729495800000|2024-10-21 07:30:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1729496100000|2024-10-21 07:35:00|4.57|2.82|4.55|2.8|4.58|2.83|4.55|2.8|0
1729496400000|2024-10-21 07:40:00|4.56|2.81|4.55|2.8|4.56|2.81|4.55|2.8|0
1729496700000|2024-10-21 07:45:00|4.54|2.79|4.54|2.79|4.55|2.8|4.54|2.79|0
1729497000000|2024-10-21 07:50:00|4.55|2.8|4.56|2.81|4.56|2.81|4.54|2.79|0
1729497300000|2024-10-21 07:55:00|4.57|2.82|4.57|2.82|4.57|2.82|4.56|2.81|0
1729497600000|2024-10-21 08:00:00|4.58|2.83|4.56|2.81|4.58|2.83|4.55|2.8|0
1729497900000|2024-10-21 08:05:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1729498200000|2024-10-21 08:10:00|4.55|2.8|4.57|2.82|4.58|2.83|4.55|2.8|0
1729498500000|2024-10-21 08:15:00|4.58|2.83|4.57|2.82|4.58|2.83|4.57|2.82|0
1729498800000|2024-10-21 08:20:00|4.58|2.83|4.57|2.82|4.58|2.83|4.56|2.81|0
1729499100000|2024-10-21 08:25:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1729499400000|2024-10-21 08:30:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1729499700000|2024-10-21 08:35:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1729500000000|2024-10-21 08:40:00|4.55|2.8|4.55|2.8|4.56|2.81|4.55|2.8|0
1729500300000|2024-10-21 08:45:00|4.56|2.81|4.56|2.81|4.56|2.81|4.55|2.8|0
1729500600000|2024-10-21 08:50:00|4.55|2.8|4.54|2.79|4.56|2.81|4.54|2.79|0
1729500900000|2024-10-21 08:55:00|4.55|2.8|4.55|2.8|4.55|2.8|4.54|2.79|0
1729501200000|2024-10-21 09:00:00|4.56|2.81|4.56|2.81|4.56|2.81|4.55|2.8|0
1729501500000|2024-10-21 09:05:00|4.55|2.8|4.57|2.82|4.57|2.82|4.55|2.8|0
1729501800000|2024-10-21 09:10:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1729502100000|2024-10-21 09:15:00|4.58|2.83|4.57|2.82|4.58|2.83|4.57|2.82|0
1729502400000|2024-10-21 09:20:00|4.58|2.83|4.59|2.84|4.59|2.84|4.57|2.82|0
1729502700000|2024-10-21 09:25:00|4.6|2.85|4.6|2.85|4.62|2.87|4.59|2.84|0
1729503000000|2024-10-21 09:30:00|4.61|2.86|4.64|2.89|4.65|2.9|4.61|2.86|0
1729503300000|2024-10-21 09:35:00|4.63|2.88|4.6|2.85|4.64|2.89|4.6|2.85|0
1729503600000|2024-10-21 09:40:00|4.59|2.84|4.59|2.84|4.6|2.85|4.59|2.84|0
1729503900000|2024-10-21 09:45:00|4.58|2.83|4.59|2.84|4.59|2.84|4.57|2.82|0
1729504200000|2024-10-21 09:50:00|4.58|2.83|4.58|2.83|4.6|2.85|4.58|2.83|0
1729504500000|2024-10-21 09:55:00|4.59|2.84|4.6|2.85|4.61|2.86|4.59|2.84|0
1729504800000|2024-10-21 10:00:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1729505100000|2024-10-21 10:05:00|4.6|2.85|4.59|2.84|4.61|2.86|4.59|2.84|0
1729505400000|2024-10-21 10:10:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1729505700000|2024-10-21 10:15:00|4.6|2.85|4.6|2.85|4.61|2.86|4.59|2.84|0
1729506000000|2024-10-21 10:20:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1729506300000|2024-10-21 10:25:00|4.6|2.85|4.6|2.85|4.61|2.86|4.6|2.85|0
1729506600000|2024-10-21 10:30:00|4.61|2.86|4.6|2.85|4.61|2.86|4.59|2.84|0
1729506900000|2024-10-21 10:35:00|4.61|2.86|4.62|2.87|4.63|2.88|4.6|2.85|0
1729507200000|2024-10-21 10:40:00|4.63|2.88|4.65|2.9|4.65|2.9|4.61|2.86|0
1729507500000|2024-10-21 10:45:00|4.66|2.91|4.66|2.91|4.68|2.93|4.65|2.9|0
1729507800000|2024-10-21 10:50:00|4.67|2.92|4.66|2.91|4.68|2.93|4.66|2.91|0
1729508100000|2024-10-21 10:55:00|4.67|2.92|4.68|2.93|4.69|2.94|4.66|2.91|0
1729508400000|2024-10-21 11:00:00|4.67|2.92|4.67|2.92|4.69|2.94|4.67|2.92|0
1729508700000|2024-10-21 11:05:00|4.68|2.93|4.67|2.92|4.68|2.93|4.66|2.91|0
1729509000000|2024-10-21 11:10:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1729509300000|2024-10-21 11:15:00|4.66|2.91|4.69|2.94|4.71|2.96|4.66|2.91|0
1729509600000|2024-10-21 11:20:00|4.7|2.95|4.7|2.95|4.7|2.95|4.69|2.94|0
1729509900000|2024-10-21 11:25:00|4.71|2.96|4.7|2.95|4.71|2.96|4.69|2.94|0
1729510200000|2024-10-21 11:30:00|4.71|2.96|4.69|2.94|4.71|2.96|4.68|2.93|0
1729510500000|2024-10-21 11:35:00|4.68|2.93|4.69|2.94|4.7|2.95|4.68|2.93|0
1729510800000|2024-10-21 11:40:00|4.68|2.93|4.68|2.93|4.69|2.94|4.67|2.92|0
1729511100000|2024-10-21 11:45:00|4.69|2.94|4.67|2.92|4.7|2.95|4.66|2.91|0
1729511400000|2024-10-21 11:50:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1729511700000|2024-10-21 11:55:00|4.69|2.94|4.69|2.94|4.69|2.94|4.68|2.93|0
1729512000000|2024-10-21 12:00:00|4.7|2.95|4.68|2.93|4.7|2.95|4.45|2.7|0
1729512300000|2024-10-21 12:05:00|4.67|2.92|4.67|2.92|4.68|2.93|4.66|2.91|0
1729512600000|2024-10-21 12:10:00|4.68|2.93|4.66|2.91|4.68|2.93|4.66|2.91|0
1729512900000|2024-10-21 12:15:00|4.65|2.9|4.65|2.9|4.66|2.91|4.64|2.89|0
1729513200000|2024-10-21 12:20:00|4.64|2.89|4.64|2.89|4.65|2.9|4.63|2.88|0
1729513500000|2024-10-21 12:25:00|4.65|2.9|4.63|2.88|4.65|2.9|4.63|2.88|0
1729513800000|2024-10-21 12:30:00|4.64|2.89|4.62|2.87|4.64|2.89|4.61|2.86|0
1729514100000|2024-10-21 12:35:00|4.61|2.86|4.65|2.9|4.69|2.94|4.61|2.86|0
1729514400000|2024-10-21 12:40:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1729514700000|2024-10-21 12:45:00|4.63|2.88|4.62|2.87|4.64|2.89|4.62|2.87|0
1729515000000|2024-10-21 12:50:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1729515300000|2024-10-21 12:55:00|4.63|2.88|4.63|2.88|4.64|2.89|4.62|2.87|0
1729515600000|2024-10-21 13:00:00|4.62|2.87|4.61|2.86|4.63|2.88|4.61|2.86|0
1729515900000|2024-10-21 13:05:00|4.62|2.87|4.61|2.86|4.62|2.87|4.61|2.86|0
1729516200000|2024-10-21 13:10:00|4.6|2.85|4.6|2.85|4.61|2.86|4.6|2.85|0
1729516500000|2024-10-21 13:15:00|4.59|2.84|4.59|2.84|4.6|2.85|4.59|2.84|0
1729516800000|2024-10-21 13:20:00|4.58|2.83|4.58|2.83|4.58|2.83|4.58|2.83|0
1729517100000|2024-10-21 13:25:00|4.59|2.84|4.57|2.82|4.59|2.84|4.57|2.82|0
1729517400000|2024-10-21 13:30:00|4.56|2.81|4.56|2.81|4.57|2.82|4.54|2.79|0
1729517700000|2024-10-21 13:35:00|4.57|2.82|4.55|2.8|4.57|2.82|4.53|2.78|0
1729518000000|2024-10-21 13:40:00|4.56|2.81|4.55|2.8|4.58|2.83|4.55|2.8|0
1729518300000|2024-10-21 13:45:00|4.54|2.79|4.62|2.87|4.71|2.96|4.52|2.77|0
1729518600000|2024-10-21 13:50:00|4.58|2.83|4.57|2.82|4.59|2.84|4.57|2.82|0
1729518900000|2024-10-21 13:55:00|4.58|2.83|4.61|2.86|4.61|2.86|4.58|2.83|0
1729519200000|2024-10-21 14:00:00|4.6|2.85|4.59|2.84|4.61|2.86|4.57|2.82|0
1729519500000|2024-10-21 14:05:00|4.58|2.83|4.57|2.82|4.58|2.83|4.56|2.81|0
1729519800000|2024-10-21 14:10:00|4.56|2.81|4.55|2.8|4.58|2.83|4.55|2.8|0
1729520100000|2024-10-21 14:15:00|4.56|2.81|4.69|2.94|4.69|2.94|4.53|2.78|0
1729520400000|2024-10-21 14:20:00|4.68|2.93|4.72|2.97|4.72|2.97|4.68|2.93|0
1729520700000|2024-10-21 14:25:00|4.73|2.98|4.76|3.01|4.76|3.01|4.73|2.98|0
1729521000000|2024-10-21 14:30:00|4.75|3|4.78|3.03|4.8|3.05|4.75|3|0
1729521300000|2024-10-21 14:35:00|4.79|3.04|4.71|2.96|4.8|3.05|4.65|2.9|0
1729521600000|2024-10-21 14:40:00|4.72|2.97|4.72|2.97|4.75|3|4.71|2.96|0
1729521900000|2024-10-21 14:45:00|4.73|2.98|4.71|2.96|4.76|3.01|4.63|2.88|0
1729522200000|2024-10-21 14:50:00|4.7|2.95|4.71|2.96|4.72|2.97|4.68|2.93|0
1729522500000|2024-10-21 14:55:00|4.7|2.95|4.7|2.95|4.72|2.97|4.69|2.94|0
1729522800000|2024-10-21 15:00:00|4.71|2.96|4.77|3.02|4.78|3.03|4.7|2.95|0
1729523100000|2024-10-21 15:05:00|4.78|3.03|4.86|3.11|4.87|3.12|4.78|3.03|0
1729523400000|2024-10-21 15:10:00|4.85|3.1|4.81|3.06|4.86|3.11|4.79|3.04|0
1729523700000|2024-10-21 15:15:00|4.68|2.93|4.76|3.01|4.77|3.02|4.68|2.93|0
1729524000000|2024-10-21 15:20:00|4.77|3.02|4.79|3.04|4.79|3.04|4.76|3.01|0
1729524300000|2024-10-21 15:25:00|4.78|3.03|4.77|3.02|4.79|3.04|4.72|2.97|0
1729524600000|2024-10-21 15:30:00|4.78|3.03|4.75|3|4.78|3.03|4.75|3|0
1729524900000|2024-10-21 15:35:00|4.74|2.99|4.72|2.97|4.77|3.02|4.72|2.97|0
1729525200000|2024-10-21 15:40:00|4.73|2.98|4.69|2.94|4.74|2.99|4.68|2.93|0
1729525500000|2024-10-21 15:45:00|4.68|2.93|4.66|2.91|4.69|2.94|4.65|2.9|0
1729525800000|2024-10-21 15:50:00|4.65|2.9|4.74|2.99|4.76|3.01|4.64|2.89|0
1729526100000|2024-10-21 15:55:00|4.73|2.98|4.7|2.95|4.73|2.98|4.67|2.92|0
1729526400000|2024-10-21 16:00:00|4.69|2.94|4.7|2.95|4.72|2.97|4.69|2.94|0
1729526700000|2024-10-21 16:05:00|4.71|2.96|4.7|2.95|4.73|2.98|4.7|2.95|0
1729527000000|2024-10-21 16:10:00|4.71|2.96|4.76|3.01|4.78|3.03|4.71|2.96|0
1729527300000|2024-10-21 16:15:00|4.75|3|4.75|3|4.77|3.02|4.75|3|0
1729527600000|2024-10-21 16:20:00|4.76|3.01|4.74|2.99|4.77|3.02|4.74|2.99|0
1729527900000|2024-10-21 16:25:00|4.73|2.98|4.75|3|4.76|3.01|4.73|2.98|0
1729528200000|2024-10-21 16:30:00|4.74|2.99|4.7|2.95|4.75|3|4.7|2.95|0
1729528500000|2024-10-21 16:35:00|4.71|2.96|4.73|2.98|4.74|2.99|4.71|2.96|0
1729528800000|2024-10-21 16:40:00|4.72|2.97|4.72|2.97|4.73|2.98|4.71|2.96|0
1729529100000|2024-10-21 16:45:00|4.71|2.96|4.71|2.96|4.72|2.97|4.7|2.95|0
1729529400000|2024-10-21 16:50:00|4.7|2.95|4.66|2.91|4.71|2.96|4.66|2.91|0
1729529700000|2024-10-21 16:55:00|4.65|2.9|4.66|2.91|4.72|2.97|4.65|2.9|0
1729530000000|2024-10-21 17:00:00|4.65|2.9|4.65|2.9|4.66|2.91|4.64|2.89|0
1729530300000|2024-10-21 17:05:00|4.66|2.91|4.64|2.89|4.66|2.91|4.63|2.88|0
1729530600000|2024-10-21 17:10:00|4.63|2.88|4.62|2.87|4.64|2.89|4.62|2.87|0
1729530900000|2024-10-21 17:15:00|4.63|2.88|4.65|2.9|4.67|2.92|4.62|2.87|0
1729531200000|2024-10-21 17:20:00|4.66|2.91|4.64|2.89|4.67|2.92|4.64|2.89|0
1729531500000|2024-10-21 17:25:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1729531800000|2024-10-21 17:30:00|4.63|2.88|4.63|2.88|4.65|2.9|4.63|2.88|0
1729532100000|2024-10-21 17:35:00|4.62|2.87|4.63|2.88|4.64|2.89|4.62|2.87|0
1729532400000|2024-10-21 17:40:00|4.64|2.89|4.63|2.88|4.64|2.89|4.62|2.87|0
1729532700000|2024-10-21 17:45:00|4.62|2.87|4.62|2.87|4.63|2.88|4.61|2.86|0
1729533000000|2024-10-21 17:50:00|4.61|2.86|4.61|2.86|4.67|2.92|4.6|2.85|0
1729533300000|2024-10-21 17:55:00|4.62|2.87|4.61|2.86|4.62|2.87|4.6|2.85|0
1729533600000|2024-10-21 18:00:00|4.62|2.87|4.61|2.86|4.63|2.88|4.61|2.86|0
1729533900000|2024-10-21 18:05:00|4.62|2.87|4.63|2.88|4.64|2.89|4.61|2.86|0
1729534200000|2024-10-21 18:10:00|4.62|2.87|4.64|2.89|4.64|2.89|4.62|2.87|0
1729534500000|2024-10-21 18:15:00|4.63|2.88|4.63|2.88|4.64|2.89|4.62|2.87|0
1729534800000|2024-10-21 18:20:00|4.62|2.87|4.65|2.9|4.68|2.93|4.62|2.87|0
1729535100000|2024-10-21 18:25:00|4.66|2.91|4.65|2.9|4.66|2.91|4.64|2.89|0
1729535400000|2024-10-21 18:30:00|4.66|2.91|4.65|2.9|4.68|2.93|4.65|2.9|0
1729535700000|2024-10-21 18:35:00|4.64|2.89|4.66|2.91|4.66|2.91|4.64|2.89|0
1729536000000|2024-10-21 18:40:00|4.67|2.92|4.68|2.93|4.68|2.93|4.66|2.91|0
1729536300000|2024-10-21 18:45:00|4.69|2.94|4.66|2.91|4.69|2.94|4.66|2.91|0
1729536600000|2024-10-21 18:50:00|4.67|2.92|4.68|2.93|4.68|2.93|4.66|2.91|0
1729536900000|2024-10-21 18:55:00|4.67|2.92|4.68|2.93|4.69|2.94|4.66|2.91|0
1729537200000|2024-10-21 19:00:00|4.67|2.92|4.69|2.94|4.69|2.94|4.67|2.92|0
1729537500000|2024-10-21 19:05:00|4.68|2.93|4.66|2.91|4.68|2.93|4.66|2.91|0
1729537800000|2024-10-21 19:10:00|4.65|2.9|4.62|2.87|4.66|2.91|4.61|2.86|0
1729538100000|2024-10-21 19:15:00|4.61|2.86|4.6|2.85|4.62|2.87|4.6|2.85|0
1729538400000|2024-10-21 19:20:00|4.61|2.86|4.62|2.87|4.63|2.88|4.6|2.85|0
1729538700000|2024-10-21 19:25:00|4.61|2.86|4.62|2.87|4.63|2.88|4.6|2.85|0
1729539000000|2024-10-21 19:30:00|4.63|2.88|4.66|2.91|4.68|2.93|4.62|2.87|0
1729539300000|2024-10-21 19:35:00|4.67|2.92|4.67|2.92|4.67|2.92|4.65|2.9|0
1729539600000|2024-10-21 19:40:00|4.66|2.91|4.63|2.88|4.67|2.92|4.59|2.84|0
1729539900000|2024-10-21 19:45:00|4.62|2.87|4.59|2.84|4.62|2.87|4.59|2.84|0
1729540200000|2024-10-21 19:50:00|4.6|2.85|4.58|2.83|4.62|2.87|4.57|2.82|0
1729540500000|2024-10-21 19:55:00|4.57|2.82|4.51|2.76|4.58|2.83|4.51|2.76|0
1729540800000|2024-10-21 20:00:00|4.53|2.78|4.52|2.77|4.53|2.78|4.51|2.76|0
1729541100000|2024-10-21 20:05:00|4.51|2.76|4.52|2.77|4.52|2.77|4.51|2.76|0
1729541400000|2024-10-21 20:10:00|4.51|2.76|4.51|2.76|4.52|2.77|4.5|2.75|0
1729541700000|2024-10-21 20:15:00|4.63|2.63|4.63|2.63|4.64|2.64|4.63|2.63|0
1729542000000|2024-10-21 20:20:00|4.62|2.62|4.62|2.62|4.62|2.62|4.62|2.62|0
1729542600000|2024-10-21 20:30:00|4.61|2.61|4.61|2.61|4.62|2.62|4.61|2.61|0
1729542900000|2024-10-21 20:35:00|4.62|2.62|4.6|2.6|4.62|2.62|4.6|2.6|0
1729543200000|2024-10-21 20:40:00|4.61|2.61|4.6|2.6|4.61|2.61|4.6|2.6|0
1729543500000|2024-10-21 20:45:00|4.61|2.61|4.61|2.61|4.61|2.61|4.61|2.61|0
1729543800000|2024-10-21 20:50:00|4.62|2.62|4.61|2.61|4.62|2.62|4.61|2.61|0
1729544100000|2024-10-21 20:55:00|4.6|2.6|4.61|2.61|4.61|2.61|4.6|2.6|0
1729545600000|2024-10-21 21:20:00|4.6|2.6|4.6|2.6|4.6|2.6|4.6|2.6|0
1729548000000|2024-10-21 22:00:00|4.59|2.59|4.61|2.61|4.61|2.61|4.59|2.59|0
1729548300000|2024-10-21 22:05:00|4.6|2.6|4.59|2.59|4.61|2.61|4.59|2.59|0
1729548600000|2024-10-21 22:10:00|4.6|2.6|4.6|2.6|4.6|2.6|4.59|2.59|0
1729548900000|2024-10-21 22:15:00|4.59|2.59|4.6|2.6|4.61|2.61|4.59|2.59|0
1729549200000|2024-10-21 22:20:00|4.61|2.61|4.59|2.59|4.61|2.61|4.59|2.59|0
1729549500000|2024-10-21 22:25:00|4.6|2.6|4.6|2.6|4.6|2.6|4.59|2.59|0
1729549800000|2024-10-21 22:30:00|4.59|2.59|4.6|2.6|4.6|2.6|4.59|2.59|0
1729550100000|2024-10-21 22:35:00|4.61|2.61|4.61|2.61|4.61|2.61|4.6|2.6|0
1729550400000|2024-10-21 22:40:00|4.6|2.6|4.61|2.61|4.62|2.62|4.6|2.6|0
1729550700000|2024-10-21 22:45:00|4.62|2.62|4.61|2.61|4.62|2.62|4.61|2.61|0
1729551000000|2024-10-21 22:50:00|4.62|2.62|4.61|2.61|4.62|2.62|4.61|2.61|0
1729551300000|2024-10-21 22:55:00|4.62|2.62|4.62|2.62|4.62|2.62|4.61|2.61|0
1729551600000|2024-10-21 23:00:00|4.61|2.61|4.61|2.61|4.62|2.62|4.61|2.61|0
1729551900000|2024-10-21 23:05:00|4.62|2.62|4.62|2.62|4.62|2.62|4.61|2.61|0
1729552500000|2024-10-21 23:15:00|4.61|2.61|4.62|2.62|4.62|2.62|4.61|2.61|0
1729553100000|2024-10-21 23:25:00|4.61|2.61|4.61|2.61|4.62|2.62|4.61|2.61|0
1729553400000|2024-10-21 23:30:00|4.62|2.62|4.61|2.61|4.62|2.62|4.61|2.61|0
1729553700000|2024-10-21 23:35:00|4.62|2.62|4.62|2.62|4.62|2.62|4.62|2.62|0
1729554300000|2024-10-21 23:45:00|4.61|2.61|4.62|2.62|4.62|2.62|4.61|2.61|0
1729554600000|2024-10-21 23:50:00|4.61|2.61|4.61|2.61|4.62|2.62|4.61|2.61|0
1729554900000|2024-10-21 23:55:00|4.62|2.62|4.61|2.61|4.62|2.62|4.61|2.61|0
1729555200000|2024-10-22 00:00:00|4.62|2.62|4.64|2.64|4.64|2.64|4.62|2.62|0
1729555500000|2024-10-22 00:05:00|4.65|2.65|4.65|2.65|4.66|2.66|4.64|2.64|0
1729555800000|2024-10-22 00:10:00|4.66|2.66|4.65|2.65|4.66|2.66|4.65|2.65|0
1729556100000|2024-10-22 00:15:00|4.66|2.66|4.66|2.66|4.67|2.67|4.65|2.65|0
1729556400000|2024-10-22 00:20:00|4.65|2.65|4.63|2.63|4.65|2.65|4.63|2.63|0
1729557000000|2024-10-22 00:30:00|4.51|2.76|4.51|2.76|4.52|2.77|4.5|2.75|0
1729557300000|2024-10-22 00:35:00|4.52|2.77|4.53|2.78|4.53|2.78|4.51|2.76|0
1729557600000|2024-10-22 00:40:00|4.52|2.77|4.53|2.78|4.54|2.79|4.52|2.77|0
1729557900000|2024-10-22 00:45:00|4.54|2.79|4.53|2.78|4.54|2.79|4.52|2.77|0
1729558200000|2024-10-22 00:50:00|4.52|2.77|4.54|2.79|4.54|2.79|4.52|2.77|0
1729558500000|2024-10-22 00:55:00|4.53|2.78|4.55|2.8|4.55|2.8|4.53|2.78|0
1729558800000|2024-10-22 01:00:00|4.54|2.79|4.55|2.8|4.55|2.8|4.54|2.79|0
1729559100000|2024-10-22 01:05:00|4.54|2.79|4.54|2.79|4.55|2.8|4.53|2.78|0
1729559400000|2024-10-22 01:10:00|4.55|2.8|4.55|2.8|4.55|2.8|4.54|2.79|0
1729559700000|2024-10-22 01:15:00|4.56|2.81|4.55|2.8|4.56|2.81|4.55|2.8|0
1729560000000|2024-10-22 01:20:00|4.56|2.81|4.57|2.82|4.57|2.82|4.55|2.8|0
1729560300000|2024-10-22 01:25:00|4.56|2.81|4.56|2.81|4.57|2.82|4.55|2.8|0
1729560600000|2024-10-22 01:30:00|4.55|2.8|4.55|2.8|4.56|2.81|4.55|2.8|0
1729560900000|2024-10-22 01:35:00|4.54|2.79|4.56|2.81|4.56|2.81|4.54|2.79|0
1729561200000|2024-10-22 01:40:00|4.55|2.8|4.55|2.8|4.56|2.81|4.55|2.8|0
1729561500000|2024-10-22 01:45:00|4.56|2.81|4.55|2.8|4.56|2.81|4.55|2.8|0
1729561800000|2024-10-22 01:50:00|4.56|2.81|4.54|2.79|4.56|2.81|4.54|2.79|0
1729562400000|2024-10-22 02:00:00|4.55|2.8|4.53|2.78|4.55|2.8|4.52|2.77|0
1729562700000|2024-10-22 02:05:00|4.52|2.77|4.52|2.77|4.53|2.78|4.52|2.77|0
1729563000000|2024-10-22 02:10:00|4.53|2.78|4.52|2.77|4.53|2.78|4.52|2.77|0
1729563300000|2024-10-22 02:15:00|4.53|2.78|4.52|2.77|4.53|2.78|4.52|2.77|0
1729563600000|2024-10-22 02:20:00|4.51|2.76|4.53|2.78|4.53|2.78|4.51|2.76|0
1729563900000|2024-10-22 02:25:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1729564200000|2024-10-22 02:30:00|4.65|2.9|4.65|2.9|4.65|2.9|4.64|2.89|0
1729564500000|2024-10-22 02:35:00|4.64|2.89|4.65|2.9|4.65|2.9|4.64|2.89|0
1729564800000|2024-10-22 02:40:00|4.64|2.89|4.65|2.9|4.65|2.9|4.64|2.89|0
1729565100000|2024-10-22 02:45:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1729565400000|2024-10-22 02:50:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1729565700000|2024-10-22 02:55:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1729566000000|2024-10-22 03:00:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1729566300000|2024-10-22 03:05:00|4.65|2.9|4.65|2.9|4.65|2.9|4.65|2.9|0
1729566600000|2024-10-22 03:10:00|4.64|2.89|4.65|2.9|4.65|2.9|4.64|2.89|0
1729566900000|2024-10-22 03:15:00|4.64|2.89|4.65|2.9|4.65|2.9|4.64|2.89|0
1729567200000|2024-10-22 03:20:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1729567800000|2024-10-22 03:30:00|4.63|2.88|4.63|2.88|4.64|2.89|4.63|2.88|0
1729568100000|2024-10-22 03:35:00|4.64|2.89|4.64|2.89|4.65|2.9|4.63|2.88|0
1729568400000|2024-10-22 03:40:00|4.65|2.9|4.65|2.9|4.65|2.9|4.64|2.89|0
1729569000000|2024-10-22 03:50:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1729569300000|2024-10-22 03:55:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1729569600000|2024-10-22 04:00:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1729570200000|2024-10-22 04:10:00|4.67|2.92|4.65|2.9|4.67|2.92|4.65|2.9|0
1729570500000|2024-10-22 04:15:00|4.66|2.91|4.64|2.89|4.66|2.91|4.64|2.89|0
1729571400000|2024-10-22 04:30:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1729571700000|2024-10-22 04:35:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1729572000000|2024-10-22 04:40:00|4.65|2.9|4.65|2.9|4.65|2.9|4.64|2.89|0
1729572300000|2024-10-22 04:45:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1729572600000|2024-10-22 04:50:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1729572900000|2024-10-22 04:55:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1729573200000|2024-10-22 05:00:00|4.68|2.93|4.66|2.91|4.68|2.93|4.66|2.91|0
1729573500000|2024-10-22 05:05:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1729574400000|2024-10-22 05:20:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1729574700000|2024-10-22 05:25:00|4.65|2.9|4.64|2.89|4.66|2.91|4.64|2.89|0
1729575000000|2024-10-22 05:30:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1729575300000|2024-10-22 05:35:00|4.63|2.88|4.63|2.88|4.64|2.89|4.63|2.88|0
1729575600000|2024-10-22 05:40:00|4.64|2.89|4.64|2.89|4.64|2.89|4.64|2.89|0
1729575900000|2024-10-22 05:45:00|4.63|2.88|4.65|2.9|4.65|2.9|4.63|2.88|0
1729576200000|2024-10-22 05:50:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1729576500000|2024-10-22 05:55:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1729576800000|2024-10-22 06:00:00|4.65|2.9|4.65|2.9|4.66|2.91|4.64|2.89|0
1729577100000|2024-10-22 06:05:00|4.66|2.91|4.66|2.91|4.66|2.91|4.66|2.91|0
1729577400000|2024-10-22 06:10:00|4.65|2.9|4.66|2.91|4.66|2.91|4.65|2.9|0
1729577700000|2024-10-22 06:15:00|4.65|2.9|4.66|2.91|4.66|2.91|4.65|2.9|0
1729578000000|2024-10-22 06:20:00|4.65|2.9|4.65|2.9|4.66|2.91|4.64|2.89|0
1729578300000|2024-10-22 06:25:00|4.64|2.89|4.65|2.9|4.66|2.91|4.64|2.89|0
1729578600000|2024-10-22 06:30:00|4.66|2.91|4.64|2.89|4.66|2.91|4.64|2.89|0
1729578900000|2024-10-22 06:35:00|4.65|2.9|4.65|2.9|4.65|2.9|4.64|2.89|0
1729579200000|2024-10-22 06:40:00|4.64|2.89|4.67|2.92|4.68|2.93|4.64|2.89|0
1729579500000|2024-10-22 06:45:00|4.68|2.93|4.66|2.91|4.68|2.93|4.66|2.91|0
1729579800000|2024-10-22 06:50:00|4.67|2.92|4.66|2.91|4.67|2.92|4.65|2.9|0
1729580100000|2024-10-22 06:55:00|4.65|2.9|4.65|2.9|4.66|2.91|4.64|2.89|0
1729580400000|2024-10-22 07:00:00|4.64|2.89|4.64|2.89|4.67|2.92|4.64|2.89|0
1729580700000|2024-10-22 07:05:00|4.65|2.9|4.64|2.89|4.66|2.91|4.64|2.89|0
1729581000000|2024-10-22 07:10:00|4.63|2.88|4.6|2.85|4.63|2.88|4.6|2.85|0
1729581300000|2024-10-22 07:15:00|4.61|2.86|4.62|2.87|4.62|2.87|4.6|2.85|0
1729581600000|2024-10-22 07:20:00|4.61|2.86|4.62|2.87|4.63|2.88|4.61|2.86|0
1729581900000|2024-10-22 07:25:00|4.61|2.86|4.62|2.87|4.62|2.87|4.61|2.86|0
1729582200000|2024-10-22 07:30:00|4.61|2.86|4.63|2.88|4.64|2.89|4.61|2.86|0
1729582500000|2024-10-22 07:35:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1729582800000|2024-10-22 07:40:00|4.62|2.87|4.6|2.85|4.63|2.88|4.6|2.85|0
1729583100000|2024-10-22 07:45:00|4.61|2.86|4.63|2.88|4.63|2.88|4.61|2.86|0
1729583400000|2024-10-22 07:50:00|4.62|2.87|4.63|2.88|4.65|2.9|4.62|2.87|0
1729583700000|2024-10-22 07:55:00|4.64|2.89|4.64|2.89|4.65|2.9|4.63|2.88|0
1729584000000|2024-10-22 08:00:00|4.65|2.9|4.65|2.9|4.66|2.91|4.63|2.88|0
1729584300000|2024-10-22 08:05:00|4.64|2.89|4.63|2.88|4.66|2.91|4.63|2.88|0
1729584600000|2024-10-22 08:10:00|4.64|2.89|4.63|2.88|4.65|2.9|4.63|2.88|0
1729584900000|2024-10-22 08:15:00|4.64|2.89|4.63|2.88|4.64|2.89|4.63|2.88|0
1729585200000|2024-10-22 08:20:00|4.64|2.89|4.62|2.87|4.64|2.89|4.62|2.87|0
1729585500000|2024-10-22 08:25:00|4.63|2.88|4.65|2.9|4.65|2.9|4.63|2.88|0
1729585800000|2024-10-22 08:30:00|4.64|2.89|4.68|2.93|4.7|2.95|4.64|2.89|0
1729586100000|2024-10-22 08:35:00|4.69|2.94|4.67|2.92|4.69|2.94|4.67|2.92|0
1729586400000|2024-10-22 08:40:00|4.68|2.93|4.65|2.9|4.69|2.94|4.65|2.9|0
1729586700000|2024-10-22 08:45:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1729587000000|2024-10-22 08:50:00|4.65|2.9|4.66|2.91|4.67|2.92|4.64|2.89|0
1729587300000|2024-10-22 08:55:00|4.67|2.92|4.69|2.94|4.69|2.94|4.67|2.92|0
1729587600000|2024-10-22 09:00:00|4.7|2.95|4.67|2.92|4.71|2.96|4.58|2.83|0
1729587900000|2024-10-22 09:05:00|4.66|2.91|4.66|2.91|4.67|2.92|4.65|2.9|0
1729588200000|2024-10-22 09:10:00|4.65|2.9|4.67|2.92|4.68|2.93|4.64|2.89|0
1729588500000|2024-10-22 09:15:00|4.68|2.93|4.7|2.95|4.7|2.95|4.68|2.93|0
1729588800000|2024-10-22 09:20:00|4.71|2.96|4.72|2.97|4.73|2.98|4.71|2.96|0
1729589100000|2024-10-22 09:25:00|4.71|2.96|4.72|2.97|4.73|2.98|4.71|2.96|0
1729589400000|2024-10-22 09:30:00|4.71|2.96|4.71|2.96|4.71|2.96|4.7|2.95|0
1729589700000|2024-10-22 09:35:00|4.7|2.95|4.69|2.94|4.71|2.96|4.68|2.93|0
1729590000000|2024-10-22 09:40:00|4.7|2.95|4.72|2.97|4.73|2.98|4.69|2.94|0
1729590300000|2024-10-22 09:45:00|4.73|2.98|4.74|2.99|4.76|3.01|4.72|2.97|0
1729590600000|2024-10-22 09:50:00|4.73|2.98|4.74|2.99|4.75|3|4.73|2.98|0
1729590900000|2024-10-22 09:55:00|4.75|3|4.7|2.95|4.75|3|4.62|2.87|0
1729591200000|2024-10-22 10:00:00|4.71|2.96|4.7|2.95|4.71|2.96|4.7|2.95|0
1729591500000|2024-10-22 10:05:00|4.71|2.96|4.67|2.92|4.71|2.96|4.67|2.92|0
1729591800000|2024-10-22 10:10:00|4.68|2.93|4.65|2.9|4.68|2.93|4.65|2.9|0
1729592100000|2024-10-22 10:15:00|4.66|2.91|4.66|2.91|4.67|2.92|4.65|2.9|0
1729592400000|2024-10-22 10:20:00|4.65|2.9|4.66|2.91|4.66|2.91|4.65|2.9|0
1729592700000|2024-10-22 10:25:00|4.65|2.9|4.68|2.93|4.69|2.94|4.65|2.9|0
1729593000000|2024-10-22 10:30:00|4.67|2.92|4.68|2.93|4.68|2.93|4.65|2.9|0
1729593300000|2024-10-22 10:35:00|4.69|2.94|4.68|2.93|4.69|2.94|4.68|2.93|0
1729593600000|2024-10-22 10:40:00|4.69|2.94|4.67|2.92|4.69|2.94|4.67|2.92|0
1729593900000|2024-10-22 10:45:00|4.68|2.93|4.68|2.93|4.68|2.93|4.66|2.91|0
1729594200000|2024-10-22 10:50:00|4.67|2.92|4.69|2.94|4.7|2.95|4.67|2.92|0
1729594500000|2024-10-22 10:55:00|4.7|2.95|4.68|2.93|4.7|2.95|4.68|2.93|0
1729594800000|2024-10-22 11:00:00|4.67|2.92|4.66|2.91|4.68|2.93|4.65|2.9|0
1729595100000|2024-10-22 11:05:00|4.67|2.92|4.67|2.92|4.68|2.93|4.66|2.91|0
1729595400000|2024-10-22 11:10:00|4.66|2.91|4.66|2.91|4.67|2.92|4.65|2.9|0
1729595700000|2024-10-22 11:15:00|4.67|2.92|4.65|2.9|4.67|2.92|4.65|2.9|0
1729596000000|2024-10-22 11:20:00|4.64|2.89|4.63|2.88|4.64|2.89|4.63|2.88|0
1729596300000|2024-10-22 11:25:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1729596600000|2024-10-22 11:30:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1729596900000|2024-10-22 11:35:00|4.62|2.87|4.62|2.87|4.63|2.88|4.62|2.87|0
1729597200000|2024-10-22 11:40:00|4.63|2.88|4.65|2.9|4.65|2.9|4.62|2.87|0
1729597500000|2024-10-22 11:45:00|4.64|2.89|4.66|2.91|4.66|2.91|4.64|2.89|0
1729597800000|2024-10-22 11:50:00|4.65|2.9|4.64|2.89|4.67|2.92|4.64|2.89|0
1729598100000|2024-10-22 11:55:00|4.63|2.88|4.65|2.9|4.65|2.9|4.63|2.88|0
1729598400000|2024-10-22 12:00:00|4.64|2.89|4.62|2.87|4.65|2.9|4.62|2.87|0
1729598700000|2024-10-22 12:05:00|4.61|2.86|4.59|2.84|4.61|2.86|4.59|2.84|0
1729599000000|2024-10-22 12:10:00|4.6|2.85|4.6|2.85|4.61|2.86|4.59|2.84|0
1729599300000|2024-10-22 12:15:00|4.59|2.84|4.59|2.84|4.6|2.85|4.58|2.83|0
1729599600000|2024-10-22 12:20:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1729599900000|2024-10-22 12:25:00|4.6|2.85|4.61|2.86|4.61|2.86|4.59|2.84|0
1729600200000|2024-10-22 12:30:00|4.6|2.85|4.64|2.89|4.7|2.95|4.6|2.85|0
1729600500000|2024-10-22 12:35:00|4.65|2.9|4.67|2.92|4.68|2.93|4.65|2.9|0
1729600800000|2024-10-22 12:40:00|4.66|2.91|4.69|2.94|4.7|2.95|4.66|2.91|0
1729601100000|2024-10-22 12:45:00|4.68|2.93|4.7|2.95|4.71|2.96|4.68|2.93|0
1729601400000|2024-10-22 12:50:00|4.69|2.94|4.69|2.94|4.7|2.95|4.69|2.94|0
1729601700000|2024-10-22 12:55:00|4.68|2.93|4.66|2.91|4.68|2.93|4.65|2.9|0
1729602000000|2024-10-22 13:00:00|4.67|2.92|4.68|2.93|4.68|2.93|4.66|2.91|0
1729602300000|2024-10-22 13:05:00|4.69|2.94|4.71|2.96|4.71|2.96|4.68|2.93|0
1729602600000|2024-10-22 13:10:00|4.7|2.95|4.66|2.91|4.7|2.95|4.66|2.91|0
1729602900000|2024-10-22 13:15:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1729603200000|2024-10-22 13:20:00|4.64|2.89|4.63|2.88|4.65|2.9|4.63|2.88|0
1729603500000|2024-10-22 13:25:00|4.64|2.89|4.63|2.88|4.64|2.89|4.62|2.87|0
1729603800000|2024-10-22 13:30:00|4.64|2.89|4.65|2.9|4.7|2.95|4.62|2.87|0
1729604100000|2024-10-22 13:35:00|4.66|2.91|4.65|2.9|4.68|2.93|4.63|2.88|0
1729604400000|2024-10-22 13:40:00|4.64|2.89|4.65|2.9|4.67|2.92|4.62|2.87|0
1729604700000|2024-10-22 13:45:00|4.64|2.89|4.62|2.87|4.64|2.89|4.6|2.85|0
1729605000000|2024-10-22 13:50:00|4.61|2.86|4.61|2.86|4.66|2.91|4.61|2.86|0
1729605300000|2024-10-22 13:55:00|4.62|2.87|4.62|2.87|4.66|2.91|4.61|2.86|0
1729605600000|2024-10-22 14:00:00|4.61|2.86|4.61|2.86|4.64|2.89|4.6|2.85|0
1729605900000|2024-10-22 14:05:00|4.62|2.87|4.58|2.83|4.62|2.87|4.53|2.78|0
1729606200000|2024-10-22 14:10:00|4.59|2.84|4.54|2.79|4.59|2.84|4.54|2.79|0
1729606500000|2024-10-22 14:15:00|4.55|2.8|4.58|2.83|4.59|2.84|4.53|2.78|0
1729606800000|2024-10-22 14:20:00|4.59|2.84|4.59|2.84|4.61|2.86|4.58|2.83|0
1729607100000|2024-10-22 14:25:00|4.58|2.83|4.6|2.85|4.6|2.85|4.57|2.82|0
1729607400000|2024-10-22 14:30:00|4.59|2.84|4.6|2.85|4.62|2.87|4.58|2.83|0
1729607700000|2024-10-22 14:35:00|4.61|2.86|4.61|2.86|4.61|2.86|4.58|2.83|0
1729608000000|2024-10-22 14:40:00|4.6|2.85|4.62|2.87|4.62|2.87|4.58|2.83|0
1729608300000|2024-10-22 14:45:00|4.61|2.86|4.59|2.84|4.63|2.88|4.59|2.84|0
1729608600000|2024-10-22 14:50:00|4.6|2.85|4.54|2.79|4.6|2.85|4.54|2.79|0
1729608900000|2024-10-22 14:55:00|4.53|2.78|4.54|2.79|4.55|2.8|4.53|2.78|0
1729609200000|2024-10-22 15:00:00|4.53|2.78|4.58|2.83|4.66|2.91|4.53|2.78|0
1729609500000|2024-10-22 15:05:00|4.59|2.84|4.57|2.82|4.59|2.84|4.56|2.81|0
1729609800000|2024-10-22 15:10:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1729610100000|2024-10-22 15:15:00|4.56|2.81|4.56|2.81|4.57|2.82|4.53|2.78|0
1729610400000|2024-10-22 15:20:00|4.55|2.8|4.56|2.81|4.57|2.82|4.55|2.8|0
1729610700000|2024-10-22 15:25:00|4.57|2.82|4.56|2.81|4.61|2.86|4.56|2.81|0
1729611000000|2024-10-22 15:30:00|4.55|2.8|4.54|2.79|4.56|2.81|4.54|2.79|0
1729611300000|2024-10-22 15:35:00|4.55|2.8|4.54|2.79|4.55|2.8|4.54|2.79|0
1729611600000|2024-10-22 15:40:00|4.53|2.78|4.54|2.79|4.56|2.81|4.53|2.78|0
1729611900000|2024-10-22 15:45:00|4.55|2.8|4.56|2.81|4.56|2.81|4.54|2.79|0
1729612200000|2024-10-22 15:50:00|4.55|2.8|4.55|2.8|4.56|2.81|4.55|2.8|0
1729612500000|2024-10-22 15:55:00|4.54|2.79|4.56|2.81|4.56|2.81|4.54|2.79|0
1729612800000|2024-10-22 16:00:00|4.57|2.82|4.57|2.82|4.58|2.83|4.55|2.8|0
1729613100000|2024-10-22 16:05:00|4.58|2.83|4.59|2.84|4.59|2.84|4.57|2.82|0
1729613400000|2024-10-22 16:10:00|4.58|2.83|4.56|2.81|4.59|2.84|4.55|2.8|0
1729613700000|2024-10-22 16:15:00|4.55|2.8|4.56|2.81|4.56|2.81|4.54|2.79|0
1729614000000|2024-10-22 16:20:00|4.55|2.8|4.57|2.82|4.57|2.82|4.55|2.8|0
1729614300000|2024-10-22 16:25:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1729614600000|2024-10-22 16:30:00|4.57|2.82|4.54|2.79|4.57|2.82|4.54|2.79|0
1729614900000|2024-10-22 16:35:00|4.55|2.8|4.56|2.81|4.57|2.82|4.54|2.79|0
1729615200000|2024-10-22 16:40:00|4.57|2.82|4.57|2.82|4.58|2.83|4.56|2.81|0
1729615500000|2024-10-22 16:45:00|4.56|2.81|4.54|2.79|4.57|2.82|4.54|2.79|0
1729615800000|2024-10-22 16:50:00|4.55|2.8|4.5|2.75|4.55|2.8|4.5|2.75|0
1729616100000|2024-10-22 16:55:00|4.51|2.76|4.5|2.75|4.51|2.76|4.5|2.75|0
1729616400000|2024-10-22 17:00:00|4.49|2.74|4.5|2.75|4.5|2.75|4.49|2.74|0
1729616700000|2024-10-22 17:05:00|4.49|2.74|4.5|2.75|4.51|2.76|4.49|2.74|0
1729617000000|2024-10-22 17:10:00|4.51|2.76|4.51|2.76|4.52|2.77|4.5|2.75|0
1729617300000|2024-10-22 17:15:00|4.5|2.75|4.51|2.76|4.51|2.76|4.5|2.75|0
1729617600000|2024-10-22 17:20:00|4.5|2.75|4.5|2.75|4.51|2.76|4.5|2.75|0
1729617900000|2024-10-22 17:25:00|4.49|2.74|4.31|2.56|4.5|2.75|4.31|2.56|0
1729618200000|2024-10-22 17:30:00|4.3|2.55|4.29|2.54|4.31|2.56|4.29|2.54|0
1729618500000|2024-10-22 17:35:00|4.28|2.53|4.27|2.52|4.29|2.54|4.26|2.51|0
1729618800000|2024-10-22 17:40:00|4.26|2.51|4.28|2.53|4.41|2.66|4.23|2.48|0
1729619100000|2024-10-22 17:45:00|4.27|2.52|4.27|2.52|4.28|2.53|4.26|2.51|0
1729619400000|2024-10-22 17:50:00|4.26|2.51|4.25|2.5|4.27|2.52|4.24|2.49|0
1729619700000|2024-10-22 17:55:00|4.26|2.51|4.23|2.48|4.26|2.51|4.23|2.48|0
1729620000000|2024-10-22 18:00:00|4.24|2.49|4.2|2.45|4.24|2.49|4.19|2.44|0
1729620300000|2024-10-22 18:05:00|4.19|2.44|4.25|2.5|4.25|2.5|4.19|2.44|0
1729620600000|2024-10-22 18:10:00|4.24|2.49|4.27|2.52|4.27|2.52|4.24|2.49|0
1729620900000|2024-10-22 18:15:00|4.26|2.51|4.25|2.5|4.26|2.51|4.24|2.49|0
1729621200000|2024-10-22 18:20:00|4.26|2.51|4.25|2.5|4.26|2.51|4.25|2.5|0
1729621500000|2024-10-22 18:25:00|4.26|2.51|4.25|2.5|4.26|2.51|4.25|2.5|0
1729621800000|2024-10-22 18:30:00|4.26|2.51|4.26|2.51|4.26|2.51|4.25|2.5|0
1729622100000|2024-10-22 18:35:00|4.25|2.5|4.27|2.52|4.27|2.52|4.25|2.5|0
1729622400000|2024-10-22 18:40:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1729622700000|2024-10-22 18:45:00|4.27|2.52|4.27|2.52|4.28|2.53|4.26|2.51|0
1729623000000|2024-10-22 18:50:00|4.28|2.53|4.29|2.54|4.29|2.54|4.27|2.52|0
1729623300000|2024-10-22 18:55:00|4.28|2.53|4.25|2.5|4.3|2.55|4.24|2.49|0
1729623600000|2024-10-22 19:00:00|4.26|2.51|4.25|2.5|4.26|2.51|4.24|2.49|0
1729623900000|2024-10-22 19:05:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1729624200000|2024-10-22 19:10:00|4.22|2.47|4.22|2.47|4.22|2.47|4.21|2.46|0
1729624500000|2024-10-22 19:15:00|4.21|2.46|4.2|2.45|4.22|2.47|4.19|2.44|0
1729624800000|2024-10-22 19:20:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1729625100000|2024-10-22 19:25:00|4.2|2.45|4.2|2.45|4.21|2.46|4.2|2.45|0
1729625400000|2024-10-22 19:30:00|4.19|2.44|4.18|2.43|4.19|2.44|4.18|2.43|0
1729625700000|2024-10-22 19:35:00|4.17|2.42|4.14|2.39|4.18|2.43|4.12|2.37|0
1729626000000|2024-10-22 19:40:00|4.15|2.4|4.13|2.38|4.15|2.4|4.13|2.38|0
1729626300000|2024-10-22 19:45:00|4.12|2.37|4.12|2.37|4.12|2.37|4.09|2.34|0
1729626600000|2024-10-22 19:50:00|4.13|2.38|4.1|2.35|4.14|2.39|4.1|2.35|0
1729626900000|2024-10-22 19:55:00|4.11|2.36|4.17|2.42|4.17|2.42|4.11|2.36|0
1729627200000|2024-10-22 20:00:00|4.16|2.41|4.17|2.42|4.2|2.45|4.16|2.41|0
1729627500000|2024-10-22 20:05:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729627800000|2024-10-22 20:10:00|4.18|2.43|4.18|2.43|4.19|2.44|4.17|2.42|0
1729628100000|2024-10-22 20:15:00|4.31|2.31|4.31|2.31|4.32|2.32|4.3|2.3|0
1729628400000|2024-10-22 20:20:00|4.32|2.32|4.32|2.32|4.32|2.32|4.31|2.31|0
1729628700000|2024-10-22 20:25:00|4.33|2.33|4.31|2.31|4.33|2.33|4.31|2.31|0
1729629000000|2024-10-22 20:30:00|4.3|2.3|4.31|2.31|4.31|2.31|4.3|2.3|0
1729629300000|2024-10-22 20:35:00|4.3|2.3|4.31|2.31|4.31|2.31|4.3|2.3|0
1729629600000|2024-10-22 20:40:00|4.32|2.32|4.32|2.32|4.32|2.32|4.31|2.31|0
1729629900000|2024-10-22 20:45:00|4.31|2.31|4.31|2.31|4.32|2.32|4.31|2.31|0
1729630500000|2024-10-22 20:55:00|4.32|2.32|4.33|2.33|4.33|2.33|4.32|2.32|0
1729630800000|2024-10-22 21:00:00|4.32|2.32|4.32|2.32|4.32|2.32|4.32|2.32|0
1729631700000|2024-10-22 21:15:00|4.31|2.31|4.31|2.31|4.32|2.32|4.31|2.31|0
1729634400000|2024-10-22 22:00:00|4.33|2.33|4.34|2.34|4.35|2.35|4.32|2.32|0
1729634700000|2024-10-22 22:05:00|4.33|2.33|4.33|2.33|4.33|2.33|4.33|2.33|0
1729635300000|2024-10-22 22:15:00|4.34|2.34|4.35|2.35|4.35|2.35|4.34|2.34|0
1729635600000|2024-10-22 22:20:00|4.36|2.36|4.34|2.34|4.36|2.36|4.34|2.34|0
1729635900000|2024-10-22 22:25:00|4.33|2.33|4.33|2.33|4.33|2.33|4.33|2.33|0
1729636200000|2024-10-22 22:30:00|4.34|2.34|4.33|2.33|4.34|2.34|4.33|2.33|0
1729636500000|2024-10-22 22:35:00|4.34|2.34|4.34|2.34|4.34|2.34|4.33|2.33|0
1729636800000|2024-10-22 22:40:00|4.33|2.33|4.33|2.33|4.34|2.34|4.33|2.33|0
1729638000000|2024-10-22 23:00:00|4.32|2.32|4.33|2.33|4.33|2.33|4.32|2.32|0
1729638300000|2024-10-22 23:05:00|4.32|2.32|4.32|2.32|4.32|2.32|4.32|2.32|0
1729638600000|2024-10-22 23:10:00|4.31|2.31|4.33|2.33|4.33|2.33|4.31|2.31|0
1729638900000|2024-10-22 23:15:00|4.32|2.32|4.33|2.33|4.33|2.33|4.32|2.32|0
1729639200000|2024-10-22 23:20:00|4.32|2.32|4.31|2.31|4.32|2.32|4.31|2.31|0
1729639500000|2024-10-22 23:25:00|4.32|2.32|4.31|2.31|4.32|2.32|4.31|2.31|0
1729639800000|2024-10-22 23:30:00|4.3|2.3|4.3|2.3|4.3|2.3|4.3|2.3|0
1729640400000|2024-10-22 23:40:00|4.29|2.29|4.29|2.29|4.3|2.3|4.29|2.29|0
1729640700000|2024-10-22 23:45:00|4.28|2.28|4.28|2.28|4.28|2.28|4.28|2.28|0
1729641000000|2024-10-22 23:50:00|4.29|2.29|4.28|2.28|4.29|2.29|4.28|2.28|0
1729641300000|2024-10-22 23:55:00|4.27|2.27|4.27|2.27|4.27|2.27|4.27|2.27|0
1729641600000|2024-10-23 00:00:00|4.28|2.28|4.27|2.27|4.28|2.28|4.27|2.27|0
1729641900000|2024-10-23 00:05:00|4.28|2.28|4.28|2.28|4.29|2.29|4.28|2.28|0
1729642200000|2024-10-23 00:10:00|4.29|2.29|4.29|2.29|4.3|2.3|4.28|2.28|0
1729642500000|2024-10-23 00:15:00|4.3|2.3|4.29|2.29|4.3|2.3|4.29|2.29|0
1729643100000|2024-10-23 00:25:00|4.28|2.28|4.28|2.28|4.29|2.29|4.28|2.28|0
1729643400000|2024-10-23 00:30:00|4.16|2.41|4.17|2.42|4.17|2.42|4.16|2.41|0
1729643700000|2024-10-23 00:35:00|4.16|2.41|4.17|2.42|4.17|2.42|4.16|2.41|0
1729644000000|2024-10-23 00:40:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1729644300000|2024-10-23 00:45:00|4.17|2.42|4.17|2.42|4.17|2.42|4.17|2.42|0
1729644600000|2024-10-23 00:50:00|4.18|2.43|4.18|2.43|4.18|2.43|4.18|2.43|0
1729644900000|2024-10-23 00:55:00|4.19|2.44|4.19|2.44|4.19|2.44|4.19|2.44|0
1729645200000|2024-10-23 01:00:00|4.2|2.45|4.18|2.43|4.2|2.45|4.18|2.43|0
1729645500000|2024-10-23 01:05:00|4.19|2.44|4.18|2.43|4.19|2.44|4.18|2.43|0
1729645800000|2024-10-23 01:10:00|4.19|2.44|4.18|2.43|4.19|2.44|4.18|2.43|0
1729646100000|2024-10-23 01:15:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1729646400000|2024-10-23 01:20:00|4.16|2.41|4.17|2.42|4.17|2.42|4.16|2.41|0
1729647000000|2024-10-23 01:30:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1729647300000|2024-10-23 01:35:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1729647600000|2024-10-23 01:40:00|4.16|2.41|4.17|2.42|4.17|2.42|4.16|2.41|0
1729647900000|2024-10-23 01:45:00|4.16|2.41|4.16|2.41|4.17|2.42|4.15|2.4|0
1729648200000|2024-10-23 01:50:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729648800000|2024-10-23 02:00:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729649100000|2024-10-23 02:05:00|4.17|2.42|4.15|2.4|4.17|2.42|4.15|2.4|0
1729649400000|2024-10-23 02:10:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729649700000|2024-10-23 02:15:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1729650300000|2024-10-23 02:25:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1729650600000|2024-10-23 02:30:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729650900000|2024-10-23 02:35:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729651200000|2024-10-23 02:40:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729652400000|2024-10-23 03:00:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1729653000000|2024-10-23 03:10:00|4.13|2.38|4.13|2.38|4.13|2.38|4.13|2.38|0
1729653300000|2024-10-23 03:15:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1729653600000|2024-10-23 03:20:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1729653900000|2024-10-23 03:25:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1729654200000|2024-10-23 03:30:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1729654500000|2024-10-23 03:35:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729655700000|2024-10-23 03:55:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1729656000000|2024-10-23 04:00:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1729656300000|2024-10-23 04:05:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1729656600000|2024-10-23 04:10:00|4.14|2.39|4.18|2.43|4.19|2.44|4.13|2.38|0
1729656900000|2024-10-23 04:15:00|4.19|2.44|4.18|2.43|4.19|2.44|4.18|2.43|0
1729657500000|2024-10-23 04:25:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1729657800000|2024-10-23 04:30:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729659900000|2024-10-23 05:05:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1729660200000|2024-10-23 05:10:00|4.17|2.42|4.17|2.42|4.17|2.42|4.17|2.42|0
1729660500000|2024-10-23 05:15:00|4.16|2.41|4.16|2.41|4.16|2.41|4.16|2.41|0
1729660800000|2024-10-23 05:20:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1729661100000|2024-10-23 05:25:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729662000000|2024-10-23 05:40:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729663500000|2024-10-23 06:05:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729663800000|2024-10-23 06:10:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729664100000|2024-10-23 06:15:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729664400000|2024-10-23 06:20:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729664700000|2024-10-23 06:25:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729665000000|2024-10-23 06:30:00|4.18|2.43|4.19|2.44|4.19|2.44|4.18|2.43|0
1729665300000|2024-10-23 06:35:00|4.18|2.43|4.18|2.43|4.18|2.43|4.18|2.43|0
1729665600000|2024-10-23 06:40:00|4.17|2.42|4.17|2.42|4.17|2.42|4.17|2.42|0
1729665900000|2024-10-23 06:45:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729666800000|2024-10-23 07:00:00|4.18|2.43|4.16|2.41|4.18|2.43|4.15|2.4|0
1729667100000|2024-10-23 07:05:00|4.15|2.4|4.14|2.39|4.16|2.41|4.13|2.38|0
1729667400000|2024-10-23 07:10:00|4.13|2.38|4.13|2.38|4.14|2.39|4.12|2.37|0
1729667700000|2024-10-23 07:15:00|4.12|2.37|4.12|2.37|4.13|2.38|4.11|2.36|0
1729668000000|2024-10-23 07:20:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1729668300000|2024-10-23 07:25:00|4.13|2.38|4.12|2.37|4.14|2.39|4.12|2.37|0
1729668600000|2024-10-23 07:30:00|4.13|2.38|4.14|2.39|4.14|2.39|4.12|2.37|0
1729668900000|2024-10-23 07:35:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1729669200000|2024-10-23 07:40:00|4.12|2.37|4.14|2.39|4.14|2.39|4.12|2.37|0
1729669500000|2024-10-23 07:45:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1729669800000|2024-10-23 07:50:00|4.14|2.39|4.14|2.39|4.14|2.39|4.14|2.39|0
1729670100000|2024-10-23 07:55:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729670400000|2024-10-23 08:00:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1729670700000|2024-10-23 08:05:00|4.14|2.39|4.12|2.37|4.14|2.39|4.12|2.37|0
1729671000000|2024-10-23 08:10:00|4.13|2.38|4.13|2.38|4.14|2.39|4.12|2.37|0
1729671300000|2024-10-23 08:15:00|4.12|2.37|4.13|2.38|4.14|2.39|4.12|2.37|0
1729671600000|2024-10-23 08:20:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1729671900000|2024-10-23 08:25:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1729672200000|2024-10-23 08:30:00|4.14|2.39|4.14|2.39|4.14|2.39|4.14|2.39|0
1729672800000|2024-10-23 08:40:00|4.15|2.4|4.16|2.41|4.16|2.41|4.14|2.39|0
1729673100000|2024-10-23 08:45:00|4.05|2.3|4.15|2.4|4.15|2.4|4.05|2.3|0
1729673400000|2024-10-23 08:50:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729673700000|2024-10-23 08:55:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729674000000|2024-10-23 09:00:00|4.16|2.41|4.14|2.39|4.16|2.41|4.14|2.39|0
1729674300000|2024-10-23 09:05:00|4.13|2.38|4.13|2.38|4.13|2.38|4.13|2.38|0
1729674600000|2024-10-23 09:10:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729674900000|2024-10-23 09:15:00|4.16|2.41|4.14|2.39|4.17|2.42|4.13|2.38|0
1729675200000|2024-10-23 09:20:00|4.13|2.38|4.14|2.39|4.15|2.4|4.13|2.38|0
1729675500000|2024-10-23 09:25:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1729675800000|2024-10-23 09:30:00|4.14|2.39|4.14|2.39|4.14|2.39|4.13|2.38|0
1729676100000|2024-10-23 09:35:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729676400000|2024-10-23 09:40:00|4.15|2.4|4.15|2.4|4.16|2.41|4.14|2.39|0
1729676700000|2024-10-23 09:45:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729677000000|2024-10-23 09:50:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1729677300000|2024-10-23 09:55:00|4.13|2.38|4.15|2.4|4.15|2.4|4.13|2.38|0
1729677600000|2024-10-23 10:00:00|4.16|2.41|4.17|2.42|4.18|2.43|4.15|2.4|0
1729677900000|2024-10-23 10:05:00|4.18|2.43|4.17|2.42|4.18|2.43|4.16|2.41|0
1729678200000|2024-10-23 10:10:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729678500000|2024-10-23 10:15:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729678800000|2024-10-23 10:20:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1729679100000|2024-10-23 10:25:00|4.18|2.43|4.18|2.43|4.18|2.43|4.18|2.43|0
1729679400000|2024-10-23 10:30:00|4.17|2.42|4.18|2.43|4.18|2.43|4.17|2.42|0
1729679700000|2024-10-23 10:35:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1729680000000|2024-10-23 10:40:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1729680300000|2024-10-23 10:45:00|4.19|2.44|4.19|2.44|4.19|2.44|4.19|2.44|0
1729680600000|2024-10-23 10:50:00|4.18|2.43|4.19|2.44|4.2|2.45|4.18|2.43|0
1729680900000|2024-10-23 10:55:00|4.18|2.43|4.18|2.43|4.19|2.44|4.17|2.42|0
1729681200000|2024-10-23 11:00:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729681500000|2024-10-23 11:05:00|4.17|2.42|4.15|2.4|4.17|2.42|4.15|2.4|0
1729681800000|2024-10-23 11:10:00|4.16|2.41|4.16|2.41|4.17|2.42|4.15|2.4|0
1729682100000|2024-10-23 11:15:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729682400000|2024-10-23 11:20:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729682700000|2024-10-23 11:25:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1729683000000|2024-10-23 11:30:00|4.18|2.43|4.17|2.42|4.18|2.43|4.16|2.41|0
1729683300000|2024-10-23 11:35:00|4.16|2.41|4.16|2.41|4.18|2.43|4.16|2.41|0
1729683600000|2024-10-23 11:40:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1729683900000|2024-10-23 11:45:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729684200000|2024-10-23 11:50:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729684500000|2024-10-23 11:55:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729684800000|2024-10-23 12:00:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1729685100000|2024-10-23 12:05:00|4.18|2.43|4.16|2.41|4.18|2.43|4.15|2.4|0
1729685400000|2024-10-23 12:10:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729685700000|2024-10-23 12:15:00|4.15|2.4|4.14|2.39|4.16|2.41|4.14|2.39|0
1729686000000|2024-10-23 12:20:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729686300000|2024-10-23 12:25:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729686600000|2024-10-23 12:30:00|4.15|2.4|4.18|2.43|4.18|2.43|4.15|2.4|0
1729686900000|2024-10-23 12:35:00|4.19|2.44|4.2|2.45|4.2|2.45|4.18|2.43|0
1729687200000|2024-10-23 12:40:00|4.21|2.46|4.2|2.45|4.21|2.46|4.2|2.45|0
1729687500000|2024-10-23 12:45:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1729687800000|2024-10-23 12:50:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1729688100000|2024-10-23 12:55:00|4.22|2.47|4.2|2.45|4.22|2.47|4.2|2.45|0
1729688400000|2024-10-23 13:00:00|4.21|2.46|4.2|2.45|4.21|2.46|4.2|2.45|0
1729688700000|2024-10-23 13:05:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1729689000000|2024-10-23 13:10:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1729689300000|2024-10-23 13:15:00|4.22|2.47|4.2|2.45|4.22|2.47|4.2|2.45|0
1729689600000|2024-10-23 13:20:00|4.21|2.46|4.23|2.48|4.23|2.48|4.21|2.46|0
1729689900000|2024-10-23 13:25:00|4.22|2.47|4.22|2.47|4.23|2.48|4.21|2.46|0
1729690200000|2024-10-23 13:30:00|4.21|2.46|4.2|2.45|4.23|2.48|4.18|2.43|0
1729690500000|2024-10-23 13:35:00|4.19|2.44|4.21|2.46|4.22|2.47|4.19|2.44|0
1729690800000|2024-10-23 13:40:00|4.2|2.45|4.18|2.43|4.23|2.48|4.06|2.31|0
1729691100000|2024-10-23 13:45:00|4.19|2.44|4.16|2.41|4.19|2.44|4.15|2.4|0
1729691400000|2024-10-23 13:50:00|4.17|2.42|4.18|2.43|4.19|2.44|4.17|2.42|0
1729691700000|2024-10-23 13:55:00|4.17|2.42|4.17|2.42|4.18|2.43|4.16|2.41|0
1729692000000|2024-10-23 14:00:00|4.18|2.43|4.21|2.46|4.22|2.47|4.17|2.42|0
1729692300000|2024-10-23 14:05:00|4.22|2.47|4.21|2.46|4.26|2.51|4.2|2.45|0
1729692600000|2024-10-23 14:10:00|4.22|2.47|4.21|2.46|4.22|2.47|4.2|2.45|0
1729692900000|2024-10-23 14:15:00|4.22|2.47|4.25|2.5|4.26|2.51|4.21|2.46|0
1729693200000|2024-10-23 14:20:00|4.26|2.51|4.26|2.51|4.27|2.52|4.23|2.48|0
1729693500000|2024-10-23 14:25:00|4.25|2.5|4.19|2.44|4.27|2.52|4.19|2.44|0
1729693800000|2024-10-23 14:30:00|4.2|2.45|4.17|2.42|4.21|2.46|4.17|2.42|0
1729694100000|2024-10-23 14:35:00|4.18|2.43|4.17|2.42|4.19|2.44|4.17|2.42|0
1729694400000|2024-10-23 14:40:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1729694700000|2024-10-23 14:45:00|4.15|2.4|4.17|2.42|4.17|2.42|4.14|2.39|0
1729695000000|2024-10-23 14:50:00|4.16|2.41|4.23|2.48|4.24|2.49|4.16|2.41|0
1729695300000|2024-10-23 14:55:00|4.22|2.47|4.23|2.48|4.24|2.49|4.21|2.46|0
1729695600000|2024-10-23 15:00:00|4.24|2.49|4.21|2.46|4.25|2.5|4.21|2.46|0
1729695900000|2024-10-23 15:05:00|4.22|2.47|4.24|2.49|4.24|2.49|4.13|2.38|0
1729696200000|2024-10-23 15:10:00|4.25|2.5|4.33|2.58|4.36|2.61|4.24|2.49|0
1729696500000|2024-10-23 15:15:00|4.32|2.57|4.36|2.61|4.36|2.61|4.22|2.47|0
1729696800000|2024-10-23 15:20:00|4.35|2.6|4.34|2.59|4.36|2.61|4.3|2.55|0
1729697100000|2024-10-23 15:25:00|4.33|2.58|4.38|2.63|4.38|2.63|4.33|2.58|0
1729697400000|2024-10-23 15:30:00|4.37|2.62|4.38|2.63|4.39|2.64|4.37|2.62|0
1729697700000|2024-10-23 15:35:00|4.37|2.62|4.33|2.58|4.37|2.62|4.33|2.58|0
1729698000000|2024-10-23 15:40:00|4.34|2.59|4.32|2.57|4.35|2.6|4.31|2.56|0
1729698300000|2024-10-23 15:45:00|4.31|2.56|4.32|2.57|4.32|2.57|4.3|2.55|0
1729698600000|2024-10-23 15:50:00|4.31|2.56|4.32|2.57|4.34|2.59|4.3|2.55|0
1729698900000|2024-10-23 15:55:00|4.33|2.58|4.21|2.46|4.33|2.58|4.21|2.46|0
1729699200000|2024-10-23 16:00:00|4.22|2.47|4.28|2.53|4.3|2.55|4.22|2.47|0
1729699500000|2024-10-23 16:05:00|4.27|2.52|4.28|2.53|4.3|2.55|4.27|2.52|0
1729699800000|2024-10-23 16:10:00|4.27|2.52|4.35|2.6|4.35|2.6|4.23|2.48|0
1729700100000|2024-10-23 16:15:00|4.34|2.59|4.35|2.6|4.35|2.6|4.33|2.58|0
1729700400000|2024-10-23 16:20:00|4.34|2.59|4.42|2.67|4.42|2.67|4.34|2.59|0
1729700700000|2024-10-23 16:25:00|4.41|2.66|4.44|2.69|4.45|2.7|4.4|2.65|0
1729701000000|2024-10-23 16:30:00|4.45|2.7|4.45|2.7|4.52|2.77|4.38|2.63|0
1729701300000|2024-10-23 16:35:00|4.44|2.69|4.4|2.65|4.45|2.7|4.04|2.29|0
1729701600000|2024-10-23 16:40:00|4.39|2.64|4.39|2.64|4.39|2.64|4.37|2.62|0
1729701900000|2024-10-23 16:45:00|4.38|2.63|4.35|2.6|4.38|2.63|4.35|2.6|0
1729702200000|2024-10-23 16:50:00|4.36|2.61|4.41|2.66|4.43|2.68|4.36|2.61|0
1729702500000|2024-10-23 16:55:00|4.4|2.65|4.41|2.66|4.42|2.67|4.38|2.63|0
1729702800000|2024-10-23 17:00:00|4.42|2.67|4.46|2.71|4.47|2.72|4.41|2.66|0
1729703100000|2024-10-23 17:05:00|4.45|2.7|4.47|2.72|4.47|2.72|4.44|2.69|0
1729703400000|2024-10-23 17:10:00|4.46|2.71|4.94|3.19|4.94|3.19|4.36|2.61|0
1729703700000|2024-10-23 17:15:00|4.93|3.18|4.94|3.19|4.95|3.2|4.91|3.16|0
1729704000000|2024-10-23 17:20:00|4.93|3.18|4.95|3.2|4.95|3.2|4.91|3.16|0
1729704300000|2024-10-23 17:25:00|4.94|3.19|4.91|3.16|4.95|3.2|4.91|3.16|0
1729704600000|2024-10-23 17:30:00|4.92|3.17|4.95|3.2|4.96|3.21|4.91|3.16|0
1729704900000|2024-10-23 17:35:00|4.96|3.21|4.98|3.23|4.98|3.23|4.94|3.19|0
1729705200000|2024-10-23 17:40:00|4.97|3.22|4.96|3.21|4.98|3.23|4.95|3.2|0
1729705500000|2024-10-23 17:45:00|4.97|3.22|4.94|3.19|4.97|3.22|4.93|3.18|0
1729705800000|2024-10-23 17:50:00|4.95|3.2|4.99|3.24|4.99|3.24|4.94|3.19|0
1729706100000|2024-10-23 17:55:00|5|3.25|5|3.25|5.01|3.26|4.98|3.23|0
1729706400000|2024-10-23 18:00:00|5.01|3.26|5.07|3.32|5.07|3.32|5|3.25|0
1729706700000|2024-10-23 18:05:00|5.06|3.31|5.04|3.29|5.09|3.34|5.04|3.29|0
1729707000000|2024-10-23 18:10:00|5.05|3.3|4.96|3.21|5.08|3.33|4.82|3.07|0
1729707300000|2024-10-23 18:15:00|4.95|3.2|5|3.25|5.02|3.27|4.95|3.2|0
1729707600000|2024-10-23 18:20:00|4.99|3.24|4.93|3.18|4.99|3.24|4.91|3.16|0
1729707900000|2024-10-23 18:25:00|4.94|3.19|4.91|3.16|4.94|3.19|4.89|3.14|0
1729708200000|2024-10-23 18:30:00|4.9|3.15|4.82|3.07|4.92|3.17|4.82|3.07|0
1729708500000|2024-10-23 18:35:00|4.83|3.08|4.74|2.99|4.95|3.2|4.74|2.99|0
1729708800000|2024-10-23 18:40:00|4.75|3|4.72|2.97|4.75|3|4.7|2.95|0
1729709100000|2024-10-23 18:45:00|4.71|2.96|4.7|2.95|4.71|2.96|4.68|2.93|0
1729709400000|2024-10-23 18:50:00|4.69|2.94|4.71|2.96|4.72|2.97|4.69|2.94|0
1729709700000|2024-10-23 18:55:00|4.7|2.95|4.68|2.93|4.72|2.97|4.68|2.93|0
1729710000000|2024-10-23 19:00:00|4.69|2.94|4.79|3.04|4.79|3.04|4.68|2.93|0
1729710300000|2024-10-23 19:05:00|4.8|3.05|4.79|3.04|4.81|3.06|4.78|3.03|0
1729710600000|2024-10-23 19:10:00|4.78|3.03|4.81|3.06|4.82|3.07|4.78|3.03|0
1729710900000|2024-10-23 19:15:00|4.8|3.05|4.76|3.01|4.81|3.06|4.76|3.01|0
1729711200000|2024-10-23 19:20:00|4.77|3.02|4.77|3.02|4.79|3.04|4.75|3|0
1729711500000|2024-10-23 19:25:00|4.78|3.03|4.77|3.02|4.79|3.04|4.74|2.99|0
1729711800000|2024-10-23 19:30:00|4.76|3.01|4.76|3.01|4.79|3.04|4.75|3|0
1729712100000|2024-10-23 19:35:00|4.75|3|4.72|2.97|4.76|3.01|4.72|2.97|0
1729712400000|2024-10-23 19:40:00|4.73|2.98|4.7|2.95|4.73|2.98|4.69|2.94|0
1729712700000|2024-10-23 19:45:00|4.69|2.94|4.72|2.97|4.73|2.98|4.69|2.94|0
1729713000000|2024-10-23 19:50:00|4.71|2.96|4.72|2.97|4.72|2.97|4.68|2.93|0
1729713300000|2024-10-23 19:55:00|4.71|2.96|4.69|2.94|4.72|2.97|4.68|2.93|0
1729713600000|2024-10-23 20:00:00|4.71|2.96|4.66|2.91|4.72|2.97|4.64|2.89|0
1729713900000|2024-10-23 20:05:00|4.67|2.92|4.68|2.93|4.69|2.94|4.65|2.9|0
1729714200000|2024-10-23 20:10:00|4.69|2.94|4.65|2.9|4.69|2.94|4.65|2.9|0
1729714500000|2024-10-23 20:15:00|4.78|2.78|4.74|2.74|4.78|2.78|4.74|2.74|0
1729714800000|2024-10-23 20:20:00|4.75|2.75|4.74|2.74|4.76|2.76|4.74|2.74|0
1729715100000|2024-10-23 20:25:00|4.75|2.75|4.73|2.73|4.75|2.75|4.73|2.73|0
1729715400000|2024-10-23 20:30:00|4.74|2.74|4.74|2.74|4.74|2.74|4.73|2.73|0
1729715700000|2024-10-23 20:35:00|4.73|2.73|4.74|2.74|4.74|2.74|4.73|2.73|0
1729716000000|2024-10-23 20:40:00|4.73|2.73|4.75|2.75|4.75|2.75|4.73|2.73|0
1729716300000|2024-10-23 20:45:00|4.74|2.74|4.74|2.74|4.75|2.75|4.74|2.74|0
1729716600000|2024-10-23 20:50:00|4.75|2.75|4.74|2.74|4.75|2.75|4.73|2.73|0
1729716900000|2024-10-23 20:55:00|4.75|2.75|4.76|2.76|4.77|2.77|4.75|2.75|0
1729717200000|2024-10-23 21:00:00|4.77|2.77|4.76|2.76|4.77|2.77|4.76|2.76|0
1729717800000|2024-10-23 21:10:00|4.91|2.91|5.12|3.12|5.12|3.12|4.91|2.91|0
1729718100000|2024-10-23 21:15:00|5.11|3.11|5.11|3.11|5.11|3.11|5.11|3.11|0
1729718400000|2024-10-23 21:20:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1729718700000|2024-10-23 21:25:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1729719000000|2024-10-23 21:30:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1729719300000|2024-10-23 21:35:00|5.09|3.09|5.09|3.09|5.09|3.09|5.09|3.09|0
1729719900000|2024-10-23 21:45:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1729720500000|2024-10-23 21:55:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1729720800000|2024-10-23 22:00:00|5.08|3.08|5.1|3.1|5.1|3.1|5.08|3.08|0
1729721100000|2024-10-23 22:05:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1729721400000|2024-10-23 22:10:00|5.09|3.09|5.09|3.09|5.09|3.09|5.09|3.09|0
1729721700000|2024-10-23 22:15:00|5.1|3.1|5.11|3.11|5.11|3.11|5.1|3.1|0
1729722000000|2024-10-23 22:20:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1729722300000|2024-10-23 22:25:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1729722600000|2024-10-23 22:30:00|5.1|3.1|5.1|3.1|5.12|3.12|5.09|3.09|0
1729722900000|2024-10-23 22:35:00|5.11|3.11|5.12|3.12|5.12|3.12|5.1|3.1|0
1729723200000|2024-10-23 22:40:00|5.11|3.11|5.11|3.11|5.12|3.12|5.1|3.1|0
1729723500000|2024-10-23 22:45:00|5.1|3.1|5.1|3.1|5.11|3.11|5.1|3.1|0
1729723800000|2024-10-23 22:50:00|5.11|3.11|5.11|3.11|5.11|3.11|5.1|3.1|0
1729724100000|2024-10-23 22:55:00|5.1|3.1|5.1|3.1|5.11|3.11|5.09|3.09|0
1729724400000|2024-10-23 23:00:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1729724700000|2024-10-23 23:05:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1729725300000|2024-10-23 23:15:00|5.11|3.11|5.11|3.11|5.11|3.11|5.11|3.11|0
1729725900000|2024-10-23 23:25:00|5.12|3.12|5.11|3.11|5.13|3.13|5.11|3.11|0
1729726200000|2024-10-23 23:30:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1729726500000|2024-10-23 23:35:00|5.1|3.1|5.09|3.09|5.1|3.1|5.08|3.08|0
1729726800000|2024-10-23 23:40:00|5.08|3.08|5.08|3.08|5.09|3.09|5.08|3.08|0
1729727100000|2024-10-23 23:45:00|5.09|3.09|5.09|3.09|5.09|3.09|5.08|3.08|0
1729727400000|2024-10-23 23:50:00|5.08|3.08|5.08|3.08|5.09|3.09|5.08|3.08|0
1729727700000|2024-10-23 23:55:00|5.07|3.07|5.08|3.08|5.08|3.08|5.07|3.07|0
1729728000000|2024-10-24 00:00:00|5.09|3.09|5.1|3.1|5.1|3.1|5.08|3.08|0
1729728300000|2024-10-24 00:05:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1729728600000|2024-10-24 00:10:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1729728900000|2024-10-24 00:15:00|5.1|3.1|5.09|3.09|5.11|3.11|5.09|3.09|0
1729729200000|2024-10-24 00:20:00|5.08|3.08|5.08|3.08|5.09|3.09|5.07|3.07|0
1729729500000|2024-10-24 00:25:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1729729800000|2024-10-24 00:30:00|4.95|3.2|4.94|3.19|4.95|3.2|4.94|3.19|0
1729730100000|2024-10-24 00:35:00|4.91|3.16|4.89|3.14|4.92|3.17|4.89|3.14|0
1729730400000|2024-10-24 00:40:00|4.88|3.13|4.9|3.15|4.9|3.15|4.87|3.12|0
1729730700000|2024-10-24 00:45:00|4.89|3.14|4.88|3.13|4.9|3.15|4.88|3.13|0
1729731000000|2024-10-24 00:50:00|4.89|3.14|4.87|3.12|4.89|3.14|4.87|3.12|0
1729731300000|2024-10-24 00:55:00|4.88|3.13|4.86|3.11|4.88|3.13|4.86|3.11|0
1729731600000|2024-10-24 01:00:00|4.87|3.12|4.88|3.13|4.88|3.13|4.86|3.11|0
1729731900000|2024-10-24 01:05:00|4.87|3.12|4.88|3.13|4.88|3.13|4.87|3.12|0
1729732200000|2024-10-24 01:10:00|4.87|3.12|4.88|3.13|4.88|3.13|4.87|3.12|0
1729732500000|2024-10-24 01:15:00|4.87|3.12|4.87|3.12|4.88|3.13|4.87|3.12|0
1729732800000|2024-10-24 01:20:00|4.88|3.13|4.87|3.12|4.88|3.13|4.87|3.12|0
1729733100000|2024-10-24 01:25:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729733400000|2024-10-24 01:30:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729733700000|2024-10-24 01:35:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729734000000|2024-10-24 01:40:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729734300000|2024-10-24 01:45:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729734600000|2024-10-24 01:50:00|4.86|3.11|4.86|3.11|4.87|3.12|4.85|3.1|0
1729734900000|2024-10-24 01:55:00|4.87|3.12|4.86|3.11|4.87|3.12|4.86|3.11|0
1729735200000|2024-10-24 02:00:00|4.87|3.12|4.89|3.14|4.9|3.15|4.87|3.12|0
1729735500000|2024-10-24 02:05:00|4.88|3.13|4.87|3.12|4.89|3.14|4.87|3.12|0
1729735800000|2024-10-24 02:10:00|4.86|3.11|4.87|3.12|4.87|3.12|4.86|3.11|0
1729736100000|2024-10-24 02:15:00|4.86|3.11|4.86|3.11|4.87|3.12|4.86|3.11|0
1729736400000|2024-10-24 02:20:00|4.85|3.1|4.86|3.11|4.86|3.11|4.85|3.1|0
1729736700000|2024-10-24 02:25:00|4.85|3.1|4.86|3.11|4.86|3.11|4.85|3.1|0
1729737000000|2024-10-24 02:30:00|4.87|3.12|4.86|3.11|4.87|3.12|4.86|3.11|0
1729737300000|2024-10-24 02:35:00|4.87|3.12|4.86|3.11|4.87|3.12|4.86|3.11|0
1729737600000|2024-10-24 02:40:00|4.87|3.12|4.86|3.11|4.87|3.12|4.86|3.11|0
1729737900000|2024-10-24 02:45:00|4.85|3.1|4.85|3.1|4.86|3.11|4.85|3.1|0
1729738200000|2024-10-24 02:50:00|4.84|3.09|4.84|3.09|4.84|3.09|4.83|3.08|0
1729738500000|2024-10-24 02:55:00|4.83|3.08|4.83|3.08|4.84|3.09|4.83|3.08|0
1729738800000|2024-10-24 03:00:00|4.84|3.09|4.83|3.08|4.84|3.09|4.82|3.07|0
1729739100000|2024-10-24 03:05:00|4.82|3.07|4.85|3.1|4.85|3.1|4.82|3.07|0
1729739400000|2024-10-24 03:10:00|4.84|3.09|4.84|3.09|4.84|3.09|4.84|3.09|0
1729739700000|2024-10-24 03:15:00|4.83|3.08|4.83|3.08|4.84|3.09|4.83|3.08|0
1729740000000|2024-10-24 03:20:00|4.82|3.07|4.82|3.07|4.83|3.08|4.81|3.06|0
1729740300000|2024-10-24 03:25:00|4.81|3.06|4.81|3.06|4.82|3.07|4.81|3.06|0
1729740600000|2024-10-24 03:30:00|4.82|3.07|4.81|3.06|4.82|3.07|4.81|3.06|0
1729740900000|2024-10-24 03:35:00|4.84|3.09|4.39|2.64|4.87|3.12|4.39|2.64|0
1729741200000|2024-10-24 03:40:00|4.26|2.51|4.13|2.38|4.26|2.51|4.13|2.38|0
1729741500000|2024-10-24 03:45:00|4.14|2.39|4.14|2.39|4.14|2.39|4.13|2.38|0
1729741800000|2024-10-24 03:50:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1729742100000|2024-10-24 03:55:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729742400000|2024-10-24 04:00:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729742700000|2024-10-24 04:05:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729743000000|2024-10-24 04:10:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729743900000|2024-10-24 04:25:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729744200000|2024-10-24 04:30:00|4.16|2.41|4.16|2.41|4.16|2.41|4.16|2.41|0
1729745100000|2024-10-24 04:45:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729745400000|2024-10-24 04:50:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729745700000|2024-10-24 04:55:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729746000000|2024-10-24 05:00:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1729746300000|2024-10-24 05:05:00|4.15|2.4|4.16|2.41|4.16|2.41|4.15|2.4|0
1729746600000|2024-10-24 05:10:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1729746900000|2024-10-24 05:15:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729747500000|2024-10-24 05:25:00|4.16|2.41|4.17|2.42|4.17|2.42|4.16|2.41|0
1729747800000|2024-10-24 05:30:00|4.16|2.41|4.15|2.4|4.17|2.42|4.15|2.4|0
1729748100000|2024-10-24 05:35:00|4.4|2.65|4.23|2.48|4.4|2.65|4.23|2.48|0
1729748400000|2024-10-24 05:40:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1729748700000|2024-10-24 05:45:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1729749000000|2024-10-24 05:50:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1729749300000|2024-10-24 05:55:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1729749600000|2024-10-24 06:00:00|4.22|2.47|4.2|2.45|4.22|2.47|4.2|2.45|0
1729749900000|2024-10-24 06:05:00|4.21|2.46|4.2|2.45|4.22|2.47|4.2|2.45|0
1729750200000|2024-10-24 06:10:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1729750500000|2024-10-24 06:15:00|4.21|2.46|4.2|2.45|4.21|2.46|4.2|2.45|0
1729750800000|2024-10-24 06:20:00|4.21|2.46|4.16|2.41|4.21|2.46|4.16|2.41|0
1729751100000|2024-10-24 06:25:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1729751400000|2024-10-24 06:30:00|4.16|2.41|4.15|2.4|4.17|2.42|4.15|2.4|0
1729751700000|2024-10-24 06:35:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729752000000|2024-10-24 06:40:00|4.16|2.41|4.16|2.41|4.17|2.42|4.15|2.4|0
1729752300000|2024-10-24 06:45:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1729752600000|2024-10-24 06:50:00|4.16|2.41|4.17|2.42|4.17|2.42|4.16|2.41|0
1729752900000|2024-10-24 06:55:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1729753200000|2024-10-24 07:00:00|4.19|2.44|4.15|2.4|4.19|2.44|4.15|2.4|0
1729753500000|2024-10-24 07:05:00|4.14|2.39|4.13|2.38|4.15|2.4|4.12|2.37|0
1729753800000|2024-10-24 07:10:00|4.14|2.39|4.11|2.36|4.14|2.39|4.11|2.36|0
1729754100000|2024-10-24 07:15:00|4.12|2.37|4.1|2.35|4.12|2.37|4.09|2.34|0
1729754400000|2024-10-24 07:20:00|4.11|2.36|4.11|2.36|4.12|2.37|4.1|2.35|0
1729754700000|2024-10-24 07:25:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1729755000000|2024-10-24 07:30:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1729755300000|2024-10-24 07:35:00|4.09|2.34|4.09|2.34|4.09|2.34|4.08|2.33|0
1729755600000|2024-10-24 07:40:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1729755900000|2024-10-24 07:45:00|4.08|2.33|4.08|2.33|4.08|2.33|4.07|2.32|0
1729756500000|2024-10-24 07:55:00|4.06|2.31|4.07|2.32|4.07|2.32|4.06|2.31|0
1729756800000|2024-10-24 08:00:00|4.06|2.31|4.06|2.31|4.07|2.32|4.06|2.31|0
1729757100000|2024-10-24 08:05:00|4.07|2.32|4.06|2.31|4.07|2.32|4.05|2.3|0
1729757400000|2024-10-24 08:10:00|4.05|2.3|4.04|2.29|4.06|2.31|4.04|2.29|0
1729758000000|2024-10-24 08:20:00|4.03|2.28|4.03|2.28|4.03|2.28|4.03|2.28|0
1729758300000|2024-10-24 08:25:00|4.04|2.29|4.04|2.29|4.04|2.29|4.04|2.29|0
1729758600000|2024-10-24 08:30:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1729758900000|2024-10-24 08:35:00|4.03|2.28|4.03|2.28|4.04|2.29|4.03|2.28|0
1729759200000|2024-10-24 08:40:00|4.04|2.29|4.04|2.29|4.05|2.3|4.04|2.29|0
1729759500000|2024-10-24 08:45:00|4.05|2.3|4.06|2.31|4.07|2.32|4.04|2.29|0
1729759800000|2024-10-24 08:50:00|4.07|2.32|4.08|2.33|4.09|2.34|4.07|2.32|0
1729760100000|2024-10-24 08:55:00|4.09|2.34|4.06|2.31|4.09|2.34|4.06|2.31|0
1729760400000|2024-10-24 09:00:00|4.07|2.32|4.07|2.32|4.07|2.32|4.06|2.31|0
1729760700000|2024-10-24 09:05:00|4.06|2.31|4.05|2.3|4.07|2.32|4.05|2.3|0
1729761000000|2024-10-24 09:10:00|4.06|2.31|4.05|2.3|4.07|2.32|4.05|2.3|0
1729761300000|2024-10-24 09:15:00|4.06|2.31|4.04|2.29|4.06|2.31|4.04|2.29|0
1729761600000|2024-10-24 09:20:00|4.05|2.3|4.04|2.29|4.06|2.31|4.04|2.29|0
1729761900000|2024-10-24 09:25:00|4.05|2.3|4.05|2.3|4.05|2.3|4.04|2.29|0
1729762200000|2024-10-24 09:30:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1729762800000|2024-10-24 09:40:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1729763100000|2024-10-24 09:45:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1729763400000|2024-10-24 09:50:00|4.05|2.3|4.05|2.3|4.06|2.31|4.05|2.3|0
1729763700000|2024-10-24 09:55:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1729764000000|2024-10-24 10:00:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1729764300000|2024-10-24 10:05:00|4.04|2.29|4.04|2.29|4.04|2.29|4.04|2.29|0
1729764600000|2024-10-24 10:10:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1729764900000|2024-10-24 10:15:00|4.03|2.28|4.02|2.27|4.04|2.29|4.02|2.27|0
1729765200000|2024-10-24 10:20:00|4.01|2.26|4.02|2.27|4.03|2.28|4.01|2.26|0
1729765800000|2024-10-24 10:30:00|4.03|2.28|4.02|2.27|4.03|2.28|4.02|2.27|0
1729766100000|2024-10-24 10:35:00|4.03|2.28|4.02|2.27|4.03|2.28|4.01|2.26|0
1729766400000|2024-10-24 10:40:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1729766700000|2024-10-24 10:45:00|4.03|2.28|4.03|2.28|4.03|2.28|4.03|2.28|0
1729767000000|2024-10-24 10:50:00|4.02|2.27|4.04|2.29|4.04|2.29|4.02|2.27|0
1729767300000|2024-10-24 10:55:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1729767600000|2024-10-24 11:00:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1729767900000|2024-10-24 11:05:00|4.03|2.28|4.01|2.26|4.03|2.28|4.01|2.26|0
1729768200000|2024-10-24 11:10:00|4|2.25|4.02|2.27|4.05|2.3|3.99|2.24|0
1729768500000|2024-10-24 11:15:00|4.03|2.28|4.03|2.28|4.04|2.29|4.02|2.27|0
1729768800000|2024-10-24 11:20:00|4.02|2.27|4.01|2.26|4.03|2.28|4.01|2.26|0
1729769100000|2024-10-24 11:25:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1729769400000|2024-10-24 11:30:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1729769700000|2024-10-24 11:35:00|4.01|2.26|4.01|2.26|4.02|2.27|4.01|2.26|0
1729770000000|2024-10-24 11:40:00|4|2.25|4.01|2.26|4.01|2.26|4|2.25|0
1729770300000|2024-10-24 11:45:00|4|2.25|3.99|2.24|4.01|2.26|3.99|2.24|0
1729770600000|2024-10-24 11:50:00|4|2.25|3.99|2.24|4|2.25|3.99|2.24|0
1729770900000|2024-10-24 11:55:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1729771200000|2024-10-24 12:00:00|4|2.25|3.99|2.24|4|2.25|3.99|2.24|0
1729771500000|2024-10-24 12:05:00|4|2.25|4.01|2.26|4.02|2.27|3.99|2.24|0
1729771800000|2024-10-24 12:10:00|4|2.25|4.01|2.26|4.01|2.26|4|2.25|0
1729772100000|2024-10-24 12:15:00|4|2.25|4|2.25|4|2.25|3.99|2.24|0
1729772400000|2024-10-24 12:20:00|3.99|2.24|4|2.25|4|2.25|3.99|2.24|0
1729772700000|2024-10-24 12:25:00|3.99|2.24|4|2.25|4.01|2.26|3.99|2.24|0
1729773000000|2024-10-24 12:30:00|3.99|2.24|4|2.25|4.01|2.26|3.97|2.22|0
1729773300000|2024-10-24 12:35:00|3.99|2.24|3.99|2.24|4|2.25|3.98|2.23|0
1729773600000|2024-10-24 12:40:00|4|2.25|4|2.25|4.02|2.27|3.99|2.24|0
1729773900000|2024-10-24 12:45:00|3.99|2.24|4.01|2.26|4.02|2.27|3.99|2.24|0
1729774200000|2024-10-24 12:50:00|4.02|2.27|4.01|2.26|4.03|2.28|4.01|2.26|0
1729774500000|2024-10-24 12:55:00|4|2.25|4.02|2.27|4.03|2.28|4|2.25|0
1729774800000|2024-10-24 13:00:00|4.01|2.26|4.01|2.26|4.02|2.27|4.01|2.26|0
1729775100000|2024-10-24 13:05:00|4|2.25|4.01|2.26|4.01|2.26|4|2.25|0
1729775400000|2024-10-24 13:10:00|4|2.25|3.99|2.24|4.01|2.26|3.99|2.24|0
1729775700000|2024-10-24 13:15:00|4|2.25|4|2.25|4|2.25|3.99|2.24|0
1729776000000|2024-10-24 13:20:00|4.01|2.26|4.01|2.26|4.02|2.27|4.01|2.26|0
1729776300000|2024-10-24 13:25:00|4.02|2.27|4.06|2.31|4.06|2.31|4.02|2.27|0
1729776600000|2024-10-24 13:30:00|4.08|2.33|4.13|2.38|4.14|2.39|4.08|2.33|0
1729776900000|2024-10-24 13:35:00|4.12|2.37|4.11|2.36|4.13|2.38|3.95|2.2|0
1729777200000|2024-10-24 13:40:00|4.1|2.35|4.12|2.37|4.14|2.39|4.1|2.35|0
1729777500000|2024-10-24 13:45:00|4.13|2.38|4.14|2.39|4.16|2.41|4.12|2.37|0
1729777800000|2024-10-24 13:50:00|4.15|2.4|4.1|2.35|4.15|2.4|4.1|2.35|0
1729778100000|2024-10-24 13:55:00|4.09|2.34|4.1|2.35|4.12|2.37|4.09|2.34|0
1729778400000|2024-10-24 14:00:00|4.09|2.34|4.08|2.33|4.1|2.35|4.05|2.3|0
1729778700000|2024-10-24 14:05:00|4.09|2.34|4.11|2.36|4.11|2.36|4.09|2.34|0
1729779000000|2024-10-24 14:10:00|4.1|2.35|4.11|2.36|4.11|2.36|4.08|2.33|0
1729779300000|2024-10-24 14:15:00|4.12|2.37|4.11|2.36|4.13|2.38|4.1|2.35|0
1729779600000|2024-10-24 14:20:00|4.12|2.37|4.08|2.33|4.13|2.38|4.08|2.33|0
1729779900000|2024-10-24 14:25:00|4.09|2.34|4.13|2.38|4.14|2.39|4.08|2.33|0
1729780200000|2024-10-24 14:30:00|4.12|2.37|4.37|2.62|4.41|2.66|4.1|2.35|0
1729780500000|2024-10-24 14:35:00|4.38|2.63|4.38|2.63|4.38|2.63|4.36|2.61|0
1729780800000|2024-10-24 14:40:00|4.39|2.64|4.38|2.63|4.39|2.64|4.37|2.62|0
1729781100000|2024-10-24 14:45:00|4.39|2.64|4.43|2.68|4.44|2.69|4.39|2.64|0
1729781400000|2024-10-24 14:50:00|4.44|2.69|4.45|2.7|4.47|2.72|4.43|2.68|0
1729781700000|2024-10-24 14:55:00|4.46|2.71|4.47|2.72|4.48|2.73|4.38|2.63|0
1729782000000|2024-10-24 15:00:00|4.46|2.71|4.49|2.74|4.49|2.74|4.46|2.71|0
1729782300000|2024-10-24 15:05:00|4.52|2.77|4.5|2.75|4.55|2.8|4.5|2.75|0
1729782600000|2024-10-24 15:10:00|4.49|2.74|4.47|2.72|4.51|2.76|4.46|2.71|0
1729782900000|2024-10-24 15:15:00|4.46|2.71|4.45|2.7|4.47|2.72|4.45|2.7|0
1729783200000|2024-10-24 15:20:00|4.46|2.71|4.51|2.76|4.52|2.77|4.45|2.7|0
1729783500000|2024-10-24 15:25:00|4.5|2.75|4.51|2.76|4.52|2.77|4.49|2.74|0
1729783800000|2024-10-24 15:30:00|4.5|2.75|4.5|2.75|4.53|2.78|4.5|2.75|0
1729784100000|2024-10-24 15:35:00|4.51|2.76|4.55|2.8|4.55|2.8|4.51|2.76|0
1729784400000|2024-10-24 15:40:00|4.56|2.81|4.56|2.81|4.56|2.81|4.53|2.78|0
1729784700000|2024-10-24 15:45:00|4.55|2.8|4.67|2.92|4.68|2.93|4.55|2.8|0
1729785000000|2024-10-24 15:50:00|4.68|2.93|4.6|2.85|4.68|2.93|4.47|2.72|0
1729785300000|2024-10-24 15:55:00|4.59|2.84|4.7|2.95|4.7|2.95|4.56|2.81|0
1729785600000|2024-10-24 16:00:00|4.69|2.94|4.6|2.85|4.7|2.95|4.57|2.82|0
1729785900000|2024-10-24 16:05:00|4.61|2.86|4.66|2.91|4.69|2.94|4.6|2.85|0
1729786200000|2024-10-24 16:10:00|4.65|2.9|4.69|2.94|4.71|2.96|4.65|2.9|0
1729786500000|2024-10-24 16:15:00|4.68|2.93|4.68|2.93|4.71|2.96|4.67|2.92|0
1729786800000|2024-10-24 16:20:00|4.67|2.92|4.63|2.88|4.69|2.94|4.52|2.77|0
1729787100000|2024-10-24 16:25:00|4.62|2.87|4.58|2.83|4.63|2.88|4.58|2.83|0
1729787400000|2024-10-24 16:30:00|4.57|2.82|4.52|2.77|4.58|2.83|4.52|2.77|0
1729787700000|2024-10-24 16:35:00|4.53|2.78|4.58|2.83|4.68|2.93|4.52|2.77|0
1729788000000|2024-10-24 16:40:00|4.57|2.82|4.58|2.83|4.58|2.83|4.56|2.81|0
1729788300000|2024-10-24 16:45:00|4.57|2.82|4.53|2.78|4.57|2.82|4.53|2.78|0
1729788600000|2024-10-24 16:50:00|4.54|2.79|4.55|2.8|4.57|2.82|4.52|2.77|0
1729788900000|2024-10-24 16:55:00|4.56|2.81|4.53|2.78|4.56|2.81|4.53|2.78|0
1729789200000|2024-10-24 17:00:00|4.54|2.79|4.5|2.75|4.54|2.79|4.49|2.74|0
1729789500000|2024-10-24 17:05:00|4.49|2.74|4.47|2.72|4.62|2.87|4.47|2.72|0
1729789800000|2024-10-24 17:10:00|4.48|2.73|4.47|2.72|4.48|2.73|4.45|2.7|0
1729790100000|2024-10-24 17:15:00|4.48|2.73|4.48|2.73|4.5|2.75|4.47|2.72|0
1729790400000|2024-10-24 17:20:00|4.47|2.72|4.49|2.74|4.5|2.75|4.47|2.72|0
1729790700000|2024-10-24 17:25:00|4.5|2.75|4.48|2.73|4.51|2.76|4.48|2.73|0
1729791000000|2024-10-24 17:30:00|4.49|2.74|4.44|2.69|4.5|2.75|4.43|2.68|0
1729791300000|2024-10-24 17:35:00|4.43|2.68|4.41|2.66|4.44|2.69|4.41|2.66|0
1729791600000|2024-10-24 17:40:00|4.42|2.67|4.39|2.64|4.42|2.67|4.38|2.63|0
1729791900000|2024-10-24 17:45:00|4.38|2.63|4.44|2.69|4.45|2.7|4.38|2.63|0
1729792200000|2024-10-24 17:50:00|4.45|2.7|4.44|2.69|4.45|2.7|4.43|2.68|0
1729792500000|2024-10-24 17:55:00|4.43|2.68|4.48|2.73|4.48|2.73|4.43|2.68|0
1729792800000|2024-10-24 18:00:00|4.47|2.72|4.46|2.71|4.51|2.76|4.46|2.71|0
1729793100000|2024-10-24 18:05:00|4.45|2.7|4.46|2.71|4.47|2.72|4.44|2.69|0
1729793400000|2024-10-24 18:10:00|4.45|2.7|4.42|2.67|4.46|2.71|4.41|2.66|0
1729793700000|2024-10-24 18:15:00|4.43|2.68|4.41|2.66|4.43|2.68|4.4|2.65|0
1729794000000|2024-10-24 18:20:00|4.42|2.67|4.42|2.67|4.42|2.67|4.39|2.64|0
1729794300000|2024-10-24 18:25:00|4.41|2.66|4.43|2.68|4.45|2.7|4.41|2.66|0
1729794600000|2024-10-24 18:30:00|4.44|2.69|4.44|2.69|4.45|2.7|4.43|2.68|0
1729794900000|2024-10-24 18:35:00|4.43|2.68|4.46|2.71|4.46|2.71|4.43|2.68|0
1729795200000|2024-10-24 18:40:00|4.47|2.72|4.45|2.7|4.48|2.73|4.45|2.7|0
1729795500000|2024-10-24 18:45:00|4.46|2.71|4.45|2.7|4.47|2.72|4.45|2.7|0
1729795800000|2024-10-24 18:50:00|4.44|2.69|4.44|2.69|4.45|2.7|4.43|2.68|0
1729796100000|2024-10-24 18:55:00|4.45|2.7|4.43|2.68|4.46|2.71|4.43|2.68|0
1729796400000|2024-10-24 19:00:00|4.44|2.69|4.48|2.73|4.48|2.73|4.44|2.69|0
1729796700000|2024-10-24 19:05:00|4.47|2.72|4.43|2.68|4.48|2.73|4.43|2.68|0
1729797000000|2024-10-24 19:10:00|4.42|2.67|4.4|2.65|4.42|2.67|4.38|2.63|0
1729797300000|2024-10-24 19:15:00|4.41|2.66|4.39|2.64|4.41|2.66|4.39|2.64|0
1729797600000|2024-10-24 19:20:00|4.38|2.63|4.38|2.63|4.4|2.65|4.38|2.63|0
1729797900000|2024-10-24 19:25:00|4.37|2.62|4.38|2.63|4.38|2.63|4.37|2.62|0
1729798200000|2024-10-24 19:30:00|4.39|2.64|4.35|2.6|4.39|2.64|4.34|2.59|0
1729798500000|2024-10-24 19:35:00|4.34|2.59|4.38|2.63|4.38|2.63|4.34|2.59|0
1729798800000|2024-10-24 19:40:00|4.37|2.62|4.38|2.63|4.4|2.65|4.37|2.62|0
1729799100000|2024-10-24 19:45:00|4.37|2.62|4.38|2.63|4.39|2.64|4.35|2.6|0
1729799400000|2024-10-24 19:50:00|4.37|2.62|4.36|2.61|4.38|2.63|4.36|2.61|0
1729799700000|2024-10-24 19:55:00|4.37|2.62|4.34|2.59|4.38|2.63|4.32|2.57|0
1729800000000|2024-10-24 20:00:00|4.32|2.57|4.3|2.55|4.33|2.58|4.3|2.55|0
1729800300000|2024-10-24 20:05:00|4.29|2.54|4.28|2.53|4.3|2.55|4.28|2.53|0
1729800600000|2024-10-24 20:10:00|4.29|2.54|4.28|2.53|4.29|2.54|4.27|2.52|0
1729800900000|2024-10-24 20:15:00|4.41|2.41|4.42|2.42|4.42|2.42|4.4|2.4|0
1729801500000|2024-10-24 20:25:00|4.41|2.41|4.41|2.41|4.42|2.42|4.41|2.41|0
1729801800000|2024-10-24 20:30:00|4.42|2.42|4.42|2.42|4.42|2.42|4.42|2.42|0
1729802100000|2024-10-24 20:35:00|4.41|2.41|4.43|2.43|4.43|2.43|4.41|2.41|0
1729802400000|2024-10-24 20:40:00|4.44|2.44|4.44|2.44|4.44|2.44|4.43|2.43|0
1729803000000|2024-10-24 20:50:00|4.43|2.43|4.43|2.43|4.44|2.44|4.43|2.43|0
1729803300000|2024-10-24 20:55:00|4.44|2.44|4.43|2.43|4.44|2.44|4.43|2.43|0
1729803900000|2024-10-24 21:05:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1729804200000|2024-10-24 21:10:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1729806300000|2024-10-24 21:45:00|4.42|2.42|4.42|2.42|4.42|2.42|4.42|2.42|0
1729806900000|2024-10-24 21:55:00|4.41|2.41|4.41|2.41|4.41|2.41|4.41|2.41|0
1729807200000|2024-10-24 22:00:00|4.4|2.4|4.43|2.43|4.43|2.43|4.4|2.4|0
1729807800000|2024-10-24 22:10:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1729808100000|2024-10-24 22:15:00|4.42|2.42|4.42|2.42|4.42|2.42|4.42|2.42|0
1729808700000|2024-10-24 22:25:00|4.41|2.41|4.42|2.42|4.42|2.42|4.41|2.41|0
1729809000000|2024-10-24 22:30:00|4.43|2.43|4.43|2.43|4.43|2.43|4.42|2.42|0
1729809900000|2024-10-24 22:45:00|4.42|2.42|4.42|2.42|4.43|2.43|4.42|2.42|0
1729810200000|2024-10-24 22:50:00|4.43|2.43|4.43|2.43|4.43|2.43|4.42|2.42|0
1729810500000|2024-10-24 22:55:00|4.42|2.42|4.42|2.42|4.43|2.43|4.42|2.42|0
1729810800000|2024-10-24 23:00:00|4.43|2.43|4.43|2.43|4.43|2.43|4.43|2.43|0
1729811100000|2024-10-24 23:05:00|4.44|2.44|4.44|2.44|4.44|2.44|4.43|2.43|0
1729811400000|2024-10-24 23:10:00|4.43|2.43|4.43|2.43|4.44|2.44|4.43|2.43|0
1729812000000|2024-10-24 23:20:00|4.44|2.44|4.43|2.43|4.44|2.44|4.43|2.43|0
1729812300000|2024-10-24 23:25:00|4.42|2.42|4.43|2.43|4.43|2.43|4.42|2.42|0
1729812600000|2024-10-24 23:30:00|4.44|2.44|4.44|2.44|4.45|2.45|4.43|2.43|0
1729812900000|2024-10-24 23:35:00|4.43|2.43|4.43|2.43|4.44|2.44|4.43|2.43|0
1729813500000|2024-10-24 23:45:00|4.44|2.44|4.43|2.43|4.44|2.44|4.43|2.43|0
1729813800000|2024-10-24 23:50:00|4.42|2.42|4.41|2.41|4.42|2.42|4.41|2.41|0
1729814100000|2024-10-24 23:55:00|4.42|2.42|4.41|2.41|4.42|2.42|4.41|2.41|0
1729814400000|2024-10-25 00:00:00|4.4|2.4|4.41|2.41|4.41|2.41|4.4|2.4|0
1729814700000|2024-10-25 00:05:00|4.4|2.4|4.42|2.42|4.43|2.43|4.4|2.4|0
1729815000000|2024-10-25 00:10:00|4.41|2.41|4.41|2.41|4.41|2.41|4.41|2.41|0
1729815600000|2024-10-25 00:20:00|4.42|2.42|4.49|2.49|4.5|2.5|4.41|2.41|0
1729815900000|2024-10-25 00:25:00|4.5|2.5|4.49|2.49|4.5|2.5|4.49|2.49|0
1729816200000|2024-10-25 00:30:00|4.37|2.62|4.36|2.61|4.37|2.62|4.36|2.61|0
1729816500000|2024-10-25 00:35:00|4.37|2.62|4.36|2.61|4.37|2.62|4.36|2.61|0
1729816800000|2024-10-25 00:40:00|4.35|2.6|4.36|2.61|4.36|2.61|4.35|2.6|0
1729817100000|2024-10-25 00:45:00|4.35|2.6|4.35|2.6|4.35|2.6|4.34|2.59|0
1729817400000|2024-10-25 00:50:00|4.36|2.61|4.34|2.59|4.36|2.61|4.34|2.59|0
1729817700000|2024-10-25 00:55:00|4.33|2.58|4.34|2.59|4.34|2.59|4.33|2.58|0
1729818000000|2024-10-25 01:00:00|4.33|2.58|4.34|2.59|4.34|2.59|4.33|2.58|0
1729818300000|2024-10-25 01:05:00|4.33|2.58|4.34|2.59|4.34|2.59|4.33|2.58|0
1729818600000|2024-10-25 01:10:00|4.33|2.58|4.33|2.58|4.33|2.58|4.33|2.58|0
1729818900000|2024-10-25 01:15:00|4.32|2.57|4.32|2.57|4.32|2.57|4.31|2.56|0
1729819200000|2024-10-25 01:20:00|4.33|2.58|4.32|2.57|4.33|2.58|4.32|2.57|0
1729819500000|2024-10-25 01:25:00|4.33|2.58|4.32|2.57|4.33|2.58|4.32|2.57|0
1729819800000|2024-10-25 01:30:00|4.33|2.58|4.33|2.58|4.33|2.58|4.32|2.57|0
1729820100000|2024-10-25 01:35:00|4.32|2.57|4.32|2.57|4.33|2.58|4.32|2.57|0
1729820400000|2024-10-25 01:40:00|4.33|2.58|4.33|2.58|4.33|2.58|4.32|2.57|0
1729820700000|2024-10-25 01:45:00|4.32|2.57|4.32|2.57|4.33|2.58|4.32|2.57|0
1729821000000|2024-10-25 01:50:00|4.33|2.58|4.33|2.58|4.34|2.59|4.32|2.57|0
1729821300000|2024-10-25 01:55:00|4.34|2.59|4.34|2.59|4.34|2.59|4.33|2.58|0
1729821900000|2024-10-25 02:05:00|4.33|2.58|4.33|2.58|4.34|2.59|4.33|2.58|0
1729822200000|2024-10-25 02:10:00|4.32|2.57|4.32|2.57|4.32|2.57|4.32|2.57|0
1729822800000|2024-10-25 02:20:00|4.33|2.58|4.32|2.57|4.33|2.58|4.32|2.57|0
1729823100000|2024-10-25 02:25:00|4.31|2.56|4.31|2.56|4.32|2.57|4.31|2.56|0
1729823400000|2024-10-25 02:30:00|4.32|2.57|4.32|2.57|4.32|2.57|4.32|2.57|0
1729824000000|2024-10-25 02:40:00|4.31|2.56|4.31|2.56|4.31|2.56|4.31|2.56|0
1729824900000|2024-10-25 02:55:00|4.32|2.57|4.32|2.57|4.32|2.57|4.32|2.57|0
1729825200000|2024-10-25 03:00:00|4.33|2.58|4.32|2.57|4.33|2.58|4.32|2.57|0
1729825500000|2024-10-25 03:05:00|4.33|2.58|4.33|2.58|4.33|2.58|4.32|2.57|0
1729825800000|2024-10-25 03:10:00|4.34|2.59|4.35|2.6|4.35|2.6|4.34|2.59|0
1729826100000|2024-10-25 03:15:00|4.34|2.59|4.34|2.59|4.35|2.6|4.34|2.59|0
1729827000000|2024-10-25 03:30:00|4.33|2.58|4.34|2.59|4.34|2.59|4.33|2.58|0
1729827300000|2024-10-25 03:35:00|4.35|2.6|4.35|2.6|4.35|2.6|4.34|2.59|0
1729827600000|2024-10-25 03:40:00|4.34|2.59|4.35|2.6|4.35|2.6|4.34|2.59|0
1729827900000|2024-10-25 03:45:00|4.36|2.61|4.36|2.61|4.36|2.61|4.35|2.6|0
1729828200000|2024-10-25 03:50:00|4.35|2.6|4.35|2.6|4.35|2.6|4.35|2.6|0
1729828500000|2024-10-25 03:55:00|4.36|2.61|4.36|2.61|4.36|2.61|4.36|2.61|0
1729829100000|2024-10-25 04:05:00|4.37|2.62|4.37|2.62|4.37|2.62|4.36|2.61|0
1729829400000|2024-10-25 04:10:00|4.36|2.61|4.36|2.61|4.37|2.62|4.36|2.61|0
1729829700000|2024-10-25 04:15:00|4.35|2.6|4.36|2.61|4.36|2.61|4.35|2.6|0
1729830600000|2024-10-25 04:30:00|4.37|2.62|4.36|2.61|4.37|2.62|4.36|2.61|0
1729830900000|2024-10-25 04:35:00|4.37|2.62|4.36|2.61|4.37|2.62|4.36|2.61|0
1729831200000|2024-10-25 04:40:00|4.37|2.62|4.37|2.62|4.37|2.62|4.36|2.61|0
1729831500000|2024-10-25 04:45:00|4.36|2.61|4.36|2.61|4.37|2.62|4.36|2.61|0
1729831800000|2024-10-25 04:50:00|4.35|2.6|4.36|2.61|4.36|2.61|4.35|2.6|0
1729832100000|2024-10-25 04:55:00|4.35|2.6|4.36|2.61|4.36|2.61|4.35|2.6|0
1729832400000|2024-10-25 05:00:00|4.35|2.6|4.36|2.61|4.36|2.61|4.35|2.6|0
1729832700000|2024-10-25 05:05:00|4.37|2.62|4.37|2.62|4.37|2.62|4.36|2.61|0
1729833000000|2024-10-25 05:10:00|4.36|2.61|4.37|2.62|4.37|2.62|4.36|2.61|0
1729833300000|2024-10-25 05:15:00|4.36|2.61|4.36|2.61|4.37|2.62|4.36|2.61|0
1729833600000|2024-10-25 05:20:00|4.35|2.6|4.36|2.61|4.36|2.61|4.35|2.6|0
1729833900000|2024-10-25 05:25:00|4.35|2.6|4.35|2.6|4.36|2.61|4.34|2.59|0
1729834200000|2024-10-25 05:30:00|4.34|2.59|4.34|2.59|4.34|2.59|4.34|2.59|0
1729834500000|2024-10-25 05:35:00|4.35|2.6|4.33|2.58|4.35|2.6|4.33|2.58|0
1729834800000|2024-10-25 05:40:00|4.34|2.59|4.33|2.58|4.34|2.59|4.33|2.58|0
1729835100000|2024-10-25 05:45:00|4.34|2.59|4.33|2.58|4.34|2.59|4.33|2.58|0
1729835400000|2024-10-25 05:50:00|4.32|2.57|4.32|2.57|4.32|2.57|4.32|2.57|0
1729835700000|2024-10-25 05:55:00|4.31|2.56|4.32|2.57|4.32|2.57|4.31|2.56|0
1729836000000|2024-10-25 06:00:00|4.31|2.56|4.32|2.57|4.32|2.57|4.31|2.56|0
1729836300000|2024-10-25 06:05:00|4.31|2.56|4.3|2.55|4.32|2.57|4.3|2.55|0
1729836600000|2024-10-25 06:10:00|4.31|2.56|4.3|2.55|4.31|2.56|4.3|2.55|0
1729836900000|2024-10-25 06:15:00|4.29|2.54|4.29|2.54|4.3|2.55|4.29|2.54|0
1729837200000|2024-10-25 06:20:00|4.3|2.55|4.29|2.54|4.3|2.55|4.29|2.54|0
1729837500000|2024-10-25 06:25:00|4.24|2.49|4.26|2.51|4.26|2.51|4.24|2.49|0
1729838100000|2024-10-25 06:35:00|4.27|2.52|4.27|2.52|4.28|2.53|4.26|2.51|0
1729838400000|2024-10-25 06:40:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1729838700000|2024-10-25 06:45:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1729839000000|2024-10-25 06:50:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1729839300000|2024-10-25 06:55:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1729839600000|2024-10-25 07:00:00|4.27|2.52|4.27|2.52|4.28|2.53|4.26|2.51|0
1729839900000|2024-10-25 07:05:00|4.26|2.51|4.25|2.5|4.27|2.52|4.25|2.5|0
1729840200000|2024-10-25 07:10:00|4.26|2.51|4.27|2.52|4.27|2.52|4.24|2.49|0
1729840500000|2024-10-25 07:15:00|4.28|2.53|4.26|2.51|4.29|2.54|4.25|2.5|0
1729840800000|2024-10-25 07:20:00|4.27|2.52|4.27|2.52|4.27|2.52|4.25|2.5|0
1729841100000|2024-10-25 07:25:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1729841400000|2024-10-25 07:30:00|4.27|2.52|4.25|2.5|4.27|2.52|4.25|2.5|0
1729841700000|2024-10-25 07:35:00|4.26|2.51|4.23|2.48|4.26|2.51|4.22|2.47|0
1729842000000|2024-10-25 07:40:00|4.22|2.47|4.22|2.47|4.23|2.48|4.21|2.46|0
1729842300000|2024-10-25 07:45:00|4.21|2.46|4.22|2.47|4.22|2.47|4.21|2.46|0
1729842600000|2024-10-25 07:50:00|4.21|2.46|4.19|2.44|4.22|2.47|4.19|2.44|0
1729842900000|2024-10-25 07:55:00|4.2|2.45|4.18|2.43|4.2|2.45|4.18|2.43|0
1729843200000|2024-10-25 08:00:00|4.19|2.44|4.2|2.45|4.21|2.46|4.18|2.43|0
1729843500000|2024-10-25 08:05:00|4.21|2.46|4.22|2.47|4.23|2.48|4.21|2.46|0
1729843800000|2024-10-25 08:10:00|4.21|2.46|4.21|2.46|4.22|2.47|4.21|2.46|0
1729844100000|2024-10-25 08:15:00|4.22|2.47|4.21|2.46|4.24|2.49|4.21|2.46|0
1729844400000|2024-10-25 08:20:00|4.2|2.45|4.21|2.46|4.21|2.46|4.2|2.45|0
1729844700000|2024-10-25 08:25:00|4.2|2.45|4.21|2.46|4.22|2.47|4.2|2.45|0
1729845000000|2024-10-25 08:30:00|4.22|2.47|4.2|2.45|4.22|2.47|4.2|2.45|0
1729845300000|2024-10-25 08:35:00|4.19|2.44|4.2|2.45|4.21|2.46|4.19|2.44|0
1729845600000|2024-10-25 08:40:00|4.21|2.46|4.19|2.44|4.21|2.46|4.19|2.44|0
1729845900000|2024-10-25 08:45:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1729846200000|2024-10-25 08:50:00|4.21|2.46|4.2|2.45|4.21|2.46|4.2|2.45|0
1729846500000|2024-10-25 08:55:00|4.21|2.46|4.19|2.44|4.21|2.46|4.19|2.44|0
1729846800000|2024-10-25 09:00:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729847100000|2024-10-25 09:05:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1729847400000|2024-10-25 09:10:00|4.16|2.41|4.15|2.4|4.17|2.42|4.15|2.4|0
1729847700000|2024-10-25 09:15:00|4.16|2.41|4.15|2.4|4.16|2.41|4.14|2.39|0
1729848000000|2024-10-25 09:20:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1729848600000|2024-10-25 09:30:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1729849200000|2024-10-25 09:40:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729849500000|2024-10-25 09:45:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1729849800000|2024-10-25 09:50:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729850100000|2024-10-25 09:55:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1729850400000|2024-10-25 10:00:00|4.15|2.4|4.13|2.38|4.15|2.4|4.13|2.38|0
1729851300000|2024-10-25 10:15:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1729851900000|2024-10-25 10:25:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1729852200000|2024-10-25 10:30:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1729852500000|2024-10-25 10:35:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1729852800000|2024-10-25 10:40:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1729853100000|2024-10-25 10:45:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1729853400000|2024-10-25 10:50:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1729853700000|2024-10-25 10:55:00|4.13|2.38|4.14|2.39|4.15|2.4|4.13|2.38|0
1729854000000|2024-10-25 11:00:00|4.15|2.4|4.16|2.41|4.17|2.42|4.14|2.39|0
1729854300000|2024-10-25 11:05:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1729854600000|2024-10-25 11:10:00|4.17|2.42|4.15|2.4|4.17|2.42|4.15|2.4|0
1729854900000|2024-10-25 11:15:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1729855200000|2024-10-25 11:20:00|4.16|2.41|4.14|2.39|4.16|2.41|4.14|2.39|0
1729855500000|2024-10-25 11:25:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729855800000|2024-10-25 11:30:00|4.13|2.38|4.13|2.38|4.13|2.38|4.13|2.38|0
1729856100000|2024-10-25 11:35:00|4.14|2.39|4.12|2.37|4.14|2.39|4.12|2.37|0
1729856400000|2024-10-25 11:40:00|4.13|2.38|4.11|2.36|4.13|2.38|4.11|2.36|0
1729856700000|2024-10-25 11:45:00|4.1|2.35|4.11|2.36|4.11|2.36|4.09|2.34|0
1729857000000|2024-10-25 11:50:00|4.12|2.37|4.1|2.35|4.12|2.37|4.1|2.35|0
1729857300000|2024-10-25 11:55:00|4.11|2.36|4.11|2.36|4.11|2.36|4.1|2.35|0
1729857600000|2024-10-25 12:00:00|4.1|2.35|4.1|2.35|4.1|2.35|4.1|2.35|0
1729857900000|2024-10-25 12:05:00|4.09|2.34|4.08|2.33|4.09|2.34|4.07|2.32|0
1729858200000|2024-10-25 12:10:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1729858500000|2024-10-25 12:15:00|4.09|2.34|4.09|2.34|4.09|2.34|4.08|2.33|0
1729858800000|2024-10-25 12:20:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1729859100000|2024-10-25 12:25:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1729859400000|2024-10-25 12:30:00|4.1|2.35|4.16|2.41|4.26|2.51|4.09|2.34|0
1729859700000|2024-10-25 12:35:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1729860000000|2024-10-25 12:40:00|4.13|2.38|4.12|2.37|4.14|2.39|4.12|2.37|0
1729860300000|2024-10-25 12:45:00|4.13|2.38|4.12|2.37|4.13|2.38|4.11|2.36|0
1729860600000|2024-10-25 12:50:00|4.11|2.36|4.11|2.36|4.12|2.37|4.11|2.36|0
1729860900000|2024-10-25 12:55:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1729861200000|2024-10-25 13:00:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1729861500000|2024-10-25 13:05:00|4.11|2.36|4.11|2.36|4.12|2.37|4.1|2.35|0
1729861800000|2024-10-25 13:10:00|4.12|2.37|4.1|2.35|4.12|2.37|4.1|2.35|0
1729862100000|2024-10-25 13:15:00|4.09|2.34|4.09|2.34|4.1|2.35|4.08|2.33|0
1729862400000|2024-10-25 13:20:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1729862700000|2024-10-25 13:25:00|4.1|2.35|4.11|2.36|4.11|2.36|4.09|2.34|0
1729863000000|2024-10-25 13:30:00|4.1|2.35|4.06|2.31|4.1|2.35|4.03|2.28|0
1729863300000|2024-10-25 13:35:00|4.05|2.3|4.06|2.31|4.21|2.46|4.03|2.28|0
1729863600000|2024-10-25 13:40:00|4.05|2.3|4.04|2.29|4.07|2.32|4.03|2.28|0
1729863900000|2024-10-25 13:45:00|4.03|2.28|4.01|2.26|4.03|2.28|3.98|2.23|0
1729864200000|2024-10-25 13:50:00|4|2.25|4|2.25|4.01|2.26|3.99|2.24|0
1729864500000|2024-10-25 13:55:00|3.99|2.24|3.98|2.23|3.99|2.24|3.96|2.21|0
1729864800000|2024-10-25 14:00:00|3.96|2.21|3.92|2.17|3.96|2.21|3.91|2.16|0
1729865100000|2024-10-25 14:05:00|3.93|2.18|4.03|2.28|4.08|2.33|3.91|2.16|0
1729865400000|2024-10-25 14:10:00|4.02|2.27|3.98|2.23|4.02|2.27|3.95|2.2|0
1729865700000|2024-10-25 14:15:00|3.97|2.22|3.97|2.22|4|2.25|3.96|2.21|0
1729866000000|2024-10-25 14:20:00|3.96|2.21|3.93|2.18|3.97|2.22|3.92|2.17|0
1729866300000|2024-10-25 14:25:00|3.94|2.19|3.94|2.19|3.96|2.21|3.93|2.18|0
1729866600000|2024-10-25 14:30:00|3.93|2.18|3.99|2.24|4|2.25|3.93|2.18|0
1729866900000|2024-10-25 14:35:00|4|2.25|4|2.25|4.01|2.26|3.99|2.24|0
1729867200000|2024-10-25 14:40:00|3.99|2.24|4.03|2.28|4.04|2.29|3.98|2.23|0
1729867500000|2024-10-25 14:45:00|4.02|2.27|4.05|2.3|4.07|2.32|4.01|2.26|0
1729867800000|2024-10-25 14:50:00|4.04|2.29|4.01|2.26|4.05|2.3|3.98|2.23|0
1729868100000|2024-10-25 14:55:00|4.02|2.27|4.02|2.27|4.04|2.29|4.01|2.26|0
1729868400000|2024-10-25 15:00:00|4.01|2.26|4.02|2.27|4.02|2.27|3.99|2.24|0
1729868700000|2024-10-25 15:05:00|4.03|2.28|4.02|2.27|4.03|2.28|4.01|2.26|0
1729869000000|2024-10-25 15:10:00|4.03|2.28|4.04|2.29|4.04|2.29|4.01|2.26|0
1729869300000|2024-10-25 15:15:00|4.03|2.28|4.05|2.3|4.05|2.3|4.03|2.28|0
1729869600000|2024-10-25 15:20:00|4.04|2.29|4.06|2.31|4.06|2.31|4.04|2.29|0
1729869900000|2024-10-25 15:25:00|4.05|2.3|4.1|2.35|4.11|2.36|4.05|2.3|0
1729870200000|2024-10-25 15:30:00|4.09|2.34|4.04|2.29|4.09|2.34|3.98|2.23|0
1729870500000|2024-10-25 15:35:00|4.05|2.3|4.08|2.33|4.09|2.34|4.04|2.29|0
1729870800000|2024-10-25 15:40:00|4.09|2.34|4.13|2.38|4.13|2.38|4.08|2.33|0
1729871100000|2024-10-25 15:45:00|4.12|2.37|4.1|2.35|4.13|2.38|4.09|2.34|0
1729871400000|2024-10-25 15:50:00|4.09|2.34|4.15|2.4|4.15|2.4|4.09|2.34|0
1729871700000|2024-10-25 15:55:00|4.14|2.39|4.1|2.35|4.15|2.4|4.08|2.33|0
1729872000000|2024-10-25 16:00:00|4.09|2.34|4.12|2.37|4.13|2.38|4.09|2.34|0
1729872300000|2024-10-25 16:05:00|4.11|2.36|4.16|2.41|4.16|2.41|4.1|2.35|0
1729872600000|2024-10-25 16:10:00|4.15|2.4|4.15|2.4|4.16|2.41|4.13|2.38|0
1729872900000|2024-10-25 16:15:00|4.16|2.41|4.15|2.4|4.16|2.41|4.14|2.39|0
1729873200000|2024-10-25 16:20:00|4.14|2.39|4.09|2.34|4.18|2.43|4.09|2.34|0
1729873500000|2024-10-25 16:25:00|4.1|2.35|4.08|2.33|4.1|2.35|4.08|2.33|0
1729873800000|2024-10-25 16:30:00|4.07|2.32|4.11|2.36|4.11|2.36|4.07|2.32|0
1729874100000|2024-10-25 16:35:00|4.1|2.35|4.11|2.36|4.11|2.36|4.1|2.35|0
1729874400000|2024-10-25 16:40:00|4.12|2.37|4.09|2.34|4.12|2.37|4.09|2.34|0
1729874700000|2024-10-25 16:45:00|4.1|2.35|4.1|2.35|4.11|2.36|4.08|2.33|0
1729875000000|2024-10-25 16:50:00|4.09|2.34|4.09|2.34|4.1|2.35|4.08|2.33|0
1729875300000|2024-10-25 16:55:00|4.1|2.35|4.1|2.35|4.11|2.36|4.09|2.34|0
1729875600000|2024-10-25 17:00:00|4.11|2.36|4.11|2.36|4.12|2.37|4.1|2.35|0
1729875900000|2024-10-25 17:05:00|4.1|2.35|4.11|2.36|4.12|2.37|4.1|2.35|0
1729876200000|2024-10-25 17:10:00|4.12|2.37|4.16|2.41|4.17|2.42|4.12|2.37|0
1729876500000|2024-10-25 17:15:00|4.17|2.42|4.23|2.48|4.24|2.49|4.01|2.26|0
1729876800000|2024-10-25 17:20:00|4.24|2.49|4.24|2.49|4.31|2.56|4.23|2.48|0
1729877100000|2024-10-25 17:25:00|4.25|2.5|4.29|2.54|4.29|2.54|4.2|2.45|0
1729877400000|2024-10-25 17:30:00|4.3|2.55|4.34|2.59|4.34|2.59|4.28|2.53|0
1729877700000|2024-10-25 17:35:00|4.35|2.6|4.37|2.62|4.38|2.63|4.28|2.53|0
1729878000000|2024-10-25 17:40:00|4.38|2.63|4.5|2.75|4.5|2.75|4.31|2.56|0
1729878300000|2024-10-25 17:45:00|4.52|2.71|4.56|2.73|4.7|2.82|4.47|2.68|0
1729878600000|2024-10-25 17:50:00|4.57|2.74|4.44|2.66|4.57|2.74|4.41|2.65|0
1729878900000|2024-10-25 17:55:00|4.45|2.67|4.53|2.72|4.54|2.72|4.45|2.66|0
1729879200000|2024-10-25 18:00:00|4.54|2.71|4.52|2.71|4.64|2.78|4.5|2.7|0
1729879500000|2024-10-25 18:05:00|4.54|2.72|4.62|2.77|4.63|2.78|4.54|2.72|0
1729879800000|2024-10-25 18:10:00|4.64|2.78|4.58|2.75|4.66|2.8|4.57|2.74|0
1729880100000|2024-10-25 18:15:00|4.55|2.8|4.5|2.75|4.55|2.8|4.5|2.75|0
1729880400000|2024-10-25 18:20:00|4.51|2.76|4.51|2.76|4.53|2.78|4.48|2.73|0
1729880700000|2024-10-25 18:25:00|4.52|2.77|4.44|2.69|4.52|2.77|4.43|2.68|0
1729881000000|2024-10-25 18:30:00|4.45|2.7|4.46|2.71|4.48|2.73|4.44|2.69|0
1729881300000|2024-10-25 18:35:00|4.45|2.7|4.43|2.68|4.47|2.72|4.42|2.67|0
1729881600000|2024-10-25 18:40:00|4.44|2.69|4.44|2.69|4.46|2.71|4.43|2.68|0
1729881900000|2024-10-25 18:45:00|4.43|2.68|4.39|2.64|4.44|2.69|4.38|2.63|0
1729882200000|2024-10-25 18:50:00|4.4|2.65|4.28|2.53|4.41|2.66|4.27|2.52|0
1729882500000|2024-10-25 18:55:00|4.27|2.52|4.27|2.52|4.3|2.55|4.26|2.51|0
1729882800000|2024-10-25 19:00:00|4.28|2.53|4.28|2.53|4.3|2.55|4.27|2.52|0
1729883100000|2024-10-25 19:05:00|4.29|2.54|4.3|2.55|4.31|2.56|4.28|2.53|0
1729883400000|2024-10-25 19:10:00|4.29|2.54|4.35|2.6|4.36|2.61|4.28|2.53|0
1729883700000|2024-10-25 19:15:00|4.34|2.59|4.33|2.58|4.35|2.6|4.3|2.55|0
1729884000000|2024-10-25 19:20:00|4.32|2.57|4.36|2.61|4.37|2.62|4.32|2.57|0
1729884300000|2024-10-25 19:25:00|4.35|2.6|4.37|2.62|4.4|2.65|4.22|2.47|0
1729884600000|2024-10-25 19:30:00|4.38|2.63|4.38|2.63|4.39|2.64|4.36|2.61|0
1729884900000|2024-10-25 19:35:00|4.39|2.64|4.38|2.63|4.39|2.64|4.35|2.6|0
1729885200000|2024-10-25 19:40:00|4.39|2.64|4.39|2.64|4.4|2.65|4.38|2.63|0
1729885500000|2024-10-25 19:45:00|4.38|2.63|4.44|2.69|4.45|2.7|4.36|2.61|0
1729885800000|2024-10-25 19:50:00|4.45|2.7|4.47|2.72|4.47|2.72|4.43|2.68|0
1729886100000|2024-10-25 19:55:00|4.48|2.73|4.52|2.77|4.56|2.81|4.48|2.73|0
1729886400000|2024-10-25 20:00:00|4.53|2.78|4.54|2.79|4.54|2.79|4.51|2.76|0
1729886700000|2024-10-25 20:05:00|4.55|2.8|4.54|2.79|4.56|2.81|4.53|2.78|0
1729887000000|2024-10-25 20:10:00|4.55|2.8|4.55|2.8|4.56|2.81|4.54|2.79|0
1730074800000|2024-10-28 00:20:00|4.26|2.26|4.26|2.26|4.27|2.27|4.26|2.26|0
1730075400000|2024-10-28 00:30:00|4.14|2.39|4.11|2.36|4.14|2.39|4.1|2.35|0
1730075700000|2024-10-28 00:35:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1730076000000|2024-10-28 00:40:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1730076300000|2024-10-28 00:45:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1730076600000|2024-10-28 00:50:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1730076900000|2024-10-28 00:55:00|4.12|2.37|4.15|2.4|4.15|2.4|4.12|2.37|0
1730077200000|2024-10-28 01:00:00|4.14|2.39|4.13|2.38|4.15|2.4|4.12|2.37|0
1730077500000|2024-10-28 01:05:00|4.12|2.37|4.11|2.36|4.12|2.37|4.1|2.35|0
1730077800000|2024-10-28 01:10:00|4.12|2.37|4.11|2.36|4.12|2.37|4.1|2.35|0
1730078100000|2024-10-28 01:15:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1730078400000|2024-10-28 01:20:00|4.13|2.38|4.12|2.37|4.13|2.38|4.11|2.36|0
1730078700000|2024-10-28 01:25:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1730079000000|2024-10-28 01:30:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1730079300000|2024-10-28 01:35:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1730079600000|2024-10-28 01:40:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1730079900000|2024-10-28 01:45:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1730080200000|2024-10-28 01:50:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1730080500000|2024-10-28 01:55:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1730080800000|2024-10-28 02:00:00|4.14|2.39|4.12|2.37|4.14|2.39|4.12|2.37|0
1730081100000|2024-10-28 02:05:00|4.13|2.38|4.12|2.37|4.13|2.38|4.11|2.36|0
1730081400000|2024-10-28 02:10:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1730081700000|2024-10-28 02:15:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1730082300000|2024-10-28 02:25:00|4.14|2.39|4.14|2.39|4.14|2.39|4.13|2.38|0
1730082600000|2024-10-28 02:30:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1730082900000|2024-10-28 02:35:00|4.12|2.37|4.12|2.37|4.12|2.37|4.11|2.36|0
1730084100000|2024-10-28 02:55:00|4.11|2.36|4.11|2.36|4.12|2.37|4.11|2.36|0
1730084400000|2024-10-28 03:00:00|4.1|2.35|4.11|2.36|4.11|2.36|4.1|2.35|0
1730084700000|2024-10-28 03:05:00|4.12|2.37|4.12|2.37|4.12|2.37|4.12|2.37|0
1730085000000|2024-10-28 03:10:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1730085300000|2024-10-28 03:15:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1730086200000|2024-10-28 03:30:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1730086500000|2024-10-28 03:35:00|4.14|2.39|4.15|2.4|4.15|2.4|4.13|2.38|0
1730086800000|2024-10-28 03:40:00|4.16|2.41|4.15|2.4|4.16|2.41|4.14|2.39|0
1730087100000|2024-10-28 03:45:00|4.14|2.39|4.15|2.4|4.16|2.41|4.14|2.39|0
1730087400000|2024-10-28 03:50:00|4.14|2.39|4.14|2.39|4.14|2.39|4.14|2.39|0
1730087700000|2024-10-28 03:55:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1730088000000|2024-10-28 04:00:00|4.13|2.38|4.13|2.38|4.13|2.38|4.13|2.38|0
1730088300000|2024-10-28 04:05:00|4.12|2.37|4.12|2.37|4.12|2.37|4.12|2.37|0
1730088600000|2024-10-28 04:10:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1730089200000|2024-10-28 04:20:00|4.11|2.36|4.11|2.36|4.12|2.37|4.1|2.35|0
1730089500000|2024-10-28 04:25:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1730089800000|2024-10-28 04:30:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1730090400000|2024-10-28 04:40:00|4.11|2.36|4.1|2.35|4.12|2.37|4.1|2.35|0
1730090700000|2024-10-28 04:45:00|4.09|2.34|4.09|2.34|4.1|2.35|4.08|2.33|0
1730091000000|2024-10-28 04:50:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1730091300000|2024-10-28 04:55:00|4.07|2.32|4.07|2.32|4.08|2.33|4.07|2.32|0
1730091600000|2024-10-28 05:00:00|4.08|2.33|4.08|2.33|4.08|2.33|4.07|2.32|0
1730091900000|2024-10-28 05:05:00|4.07|2.32|4.1|2.35|4.1|2.35|4.07|2.32|0
1730092200000|2024-10-28 05:10:00|4.09|2.34|4.1|2.35|4.1|2.35|4.09|2.34|0
1730092500000|2024-10-28 05:15:00|4.09|2.34|4.11|2.36|4.11|2.36|4.09|2.34|0
1730092800000|2024-10-28 05:20:00|4.1|2.35|4.1|2.35|4.1|2.35|4.09|2.34|0
1730093100000|2024-10-28 05:25:00|4.09|2.34|4.1|2.35|4.11|2.36|4.09|2.34|0
1730093400000|2024-10-28 05:30:00|4.11|2.36|4.11|2.36|4.11|2.36|4.1|2.35|0
1730093700000|2024-10-28 05:35:00|4.1|2.35|4.11|2.36|4.11|2.36|4.1|2.35|0
1730094000000|2024-10-28 05:40:00|4.12|2.37|4.11|2.36|4.13|2.38|4.11|2.36|0
1730094300000|2024-10-28 05:45:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1730094600000|2024-10-28 05:50:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1730094900000|2024-10-28 05:55:00|4.14|2.39|4.14|2.39|4.14|2.39|4.13|2.38|0
1730095200000|2024-10-28 06:00:00|4.15|2.4|4.13|2.38|4.15|2.4|4.13|2.38|0
1730095500000|2024-10-28 06:05:00|4.14|2.39|4.14|2.39|4.15|2.4|4.13|2.38|0
1730095800000|2024-10-28 06:10:00|4.13|2.38|4.11|2.36|4.13|2.38|4.11|2.36|0
1730096100000|2024-10-28 06:15:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1730096400000|2024-10-28 06:20:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1730096700000|2024-10-28 06:25:00|4.12|2.37|4.12|2.37|4.12|2.37|4.12|2.37|0
1730097000000|2024-10-28 06:30:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1730097300000|2024-10-28 06:35:00|4.11|2.36|4.11|2.36|4.12|2.37|4.11|2.36|0
1730097600000|2024-10-28 06:40:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1730097900000|2024-10-28 06:45:00|4.09|2.34|4.09|2.34|4.1|2.35|4.09|2.34|0
1730098200000|2024-10-28 06:50:00|4.1|2.35|4.1|2.35|4.1|2.35|4.09|2.34|0
1730098500000|2024-10-28 06:55:00|4.11|2.36|4.11|2.36|4.12|2.37|4.1|2.35|0
1730098800000|2024-10-28 07:00:00|4.1|2.35|4.09|2.34|4.1|2.35|4.08|2.33|0
1730099100000|2024-10-28 07:05:00|4.08|2.33|4.07|2.32|4.1|2.35|4.07|2.32|0
1730099400000|2024-10-28 07:10:00|4.06|2.31|4.05|2.3|4.07|2.32|4.05|2.3|0
1730099700000|2024-10-28 07:15:00|4.04|2.29|4.05|2.3|4.06|2.31|4.04|2.29|0
1730100000000|2024-10-28 07:20:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1730100300000|2024-10-28 07:25:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1730100600000|2024-10-28 07:30:00|4.06|2.31|4.06|2.31|4.07|2.32|4.05|2.3|0
1730100900000|2024-10-28 07:35:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1730101200000|2024-10-28 07:40:00|4.05|2.3|4.05|2.3|4.06|2.31|4.05|2.3|0
1730101500000|2024-10-28 07:45:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1730101800000|2024-10-28 07:50:00|4.07|2.32|4.05|2.3|4.07|2.32|4.05|2.3|0
1730102100000|2024-10-28 07:55:00|4.06|2.31|4.07|2.32|4.07|2.32|4.06|2.31|0
1730102400000|2024-10-28 08:00:00|4.06|2.31|4.08|2.33|4.08|2.33|4.06|2.31|0
1730102700000|2024-10-28 08:05:00|4.07|2.32|4.1|2.35|4.11|2.36|4.07|2.32|0
1730103000000|2024-10-28 08:10:00|4.11|2.36|4.08|2.33|4.11|2.36|4.08|2.33|0
1730103300000|2024-10-28 08:15:00|4.07|2.32|4.05|2.3|4.08|2.33|4.05|2.3|0
1730103600000|2024-10-28 08:20:00|4.06|2.31|4.08|2.33|4.08|2.33|4.06|2.31|0
1730103900000|2024-10-28 08:25:00|4.07|2.32|4.05|2.3|4.08|2.33|4.05|2.3|0
1730104500000|2024-10-28 08:35:00|4.04|2.29|4.02|2.27|4.05|2.3|4.01|2.26|0
1730104800000|2024-10-28 08:40:00|4.01|2.26|4.01|2.26|4.03|2.28|4.01|2.26|0
1730105100000|2024-10-28 08:45:00|4.02|2.27|4.02|2.27|4.02|2.27|4.01|2.26|0
1730105400000|2024-10-28 08:50:00|4.01|2.26|3.97|2.22|4.02|2.27|3.96|2.21|0
1730105700000|2024-10-28 08:55:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1730106000000|2024-10-28 09:00:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1730106300000|2024-10-28 09:05:00|3.96|2.21|3.97|2.22|3.98|2.23|3.96|2.21|0
1730106600000|2024-10-28 09:10:00|3.96|2.21|3.98|2.23|3.98|2.23|3.96|2.21|0
1730106900000|2024-10-28 09:15:00|3.97|2.22|3.97|2.22|3.98|2.23|3.96|2.21|0
1730107200000|2024-10-28 09:20:00|3.98|2.23|3.99|2.24|3.99|2.24|3.97|2.22|0
1730107500000|2024-10-28 09:25:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1730107800000|2024-10-28 09:30:00|3.98|2.23|3.97|2.22|4|2.25|3.97|2.22|0
1730108100000|2024-10-28 09:35:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1730108400000|2024-10-28 09:40:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1730108700000|2024-10-28 09:45:00|3.96|2.21|3.97|2.22|3.98|2.23|3.96|2.21|0
1730109000000|2024-10-28 09:50:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1730109300000|2024-10-28 09:55:00|3.96|2.21|3.95|2.2|3.97|2.22|3.95|2.2|0
1730109600000|2024-10-28 10:00:00|3.94|2.19|3.94|2.19|3.95|2.2|3.93|2.18|0
1730109900000|2024-10-28 10:05:00|3.95|2.2|3.96|2.21|3.97|2.22|3.94|2.19|0
1730110200000|2024-10-28 10:10:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1730110500000|2024-10-28 10:15:00|3.96|2.21|3.95|2.2|3.96|2.21|3.94|2.19|0
1730110800000|2024-10-28 10:20:00|3.94|2.19|3.95|2.2|3.96|2.21|3.94|2.19|0
1730111100000|2024-10-28 10:25:00|3.96|2.21|3.96|2.21|3.96|2.21|3.95|2.2|0
1730111400000|2024-10-28 10:30:00|3.95|2.2|3.96|2.21|3.96|2.21|3.95|2.2|0
1730111700000|2024-10-28 10:35:00|3.95|2.2|3.96|2.21|3.96|2.21|3.95|2.2|0
1730112000000|2024-10-28 10:40:00|3.95|2.2|3.96|2.21|3.96|2.21|3.95|2.2|0
1730112300000|2024-10-28 10:45:00|3.97|2.22|3.96|2.21|3.97|2.22|3.95|2.2|0
1730112600000|2024-10-28 10:50:00|3.95|2.2|3.97|2.22|3.97|2.22|3.95|2.2|0
1730112900000|2024-10-28 10:55:00|3.96|2.21|3.99|2.24|3.99|2.24|3.96|2.21|0
1730113200000|2024-10-28 11:00:00|4|2.25|4.01|2.26|4.02|2.27|3.99|2.24|0
1730113500000|2024-10-28 11:05:00|4|2.25|3.99|2.24|4.01|2.26|3.99|2.24|0
1730113800000|2024-10-28 11:10:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1730114100000|2024-10-28 11:15:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1730114400000|2024-10-28 11:20:00|3.99|2.24|3.99|2.24|4.01|2.26|3.99|2.24|0
1730114700000|2024-10-28 11:25:00|4|2.25|4|2.25|4|2.25|3.99|2.24|0
1730115000000|2024-10-28 11:30:00|4.01|2.26|4.02|2.27|4.02|2.27|4.01|2.26|0
1730115300000|2024-10-28 11:35:00|4.01|2.26|4.01|2.26|4.02|2.27|4|2.25|0
1730115600000|2024-10-28 11:40:00|4|2.25|4.01|2.26|4.01|2.26|4|2.25|0
1730115900000|2024-10-28 11:45:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1730116200000|2024-10-28 11:50:00|4.01|2.26|4.01|2.26|4.02|2.27|4|2.25|0
1730116500000|2024-10-28 11:55:00|4|2.25|4.02|2.27|4.02|2.27|4|2.25|0
1730116800000|2024-10-28 12:00:00|4.03|2.28|4.06|2.31|4.07|2.32|4.02|2.27|0
1730117100000|2024-10-28 12:05:00|4.05|2.3|4.05|2.3|4.07|2.32|4.05|2.3|0
1730117400000|2024-10-28 12:10:00|4.06|2.31|4.03|2.28|4.06|2.31|4.03|2.28|0
1730117700000|2024-10-28 12:15:00|4.02|2.27|4.02|2.27|4.03|2.28|4.02|2.27|0
1730118000000|2024-10-28 12:20:00|4.03|2.28|4.03|2.28|4.03|2.28|4.03|2.28|0
1730118300000|2024-10-28 12:25:00|4.04|2.29|4.05|2.3|4.05|2.3|4.03|2.28|0
1730118600000|2024-10-28 12:30:00|4.04|2.29|4|2.25|4.04|2.29|4|2.25|0
1730118900000|2024-10-28 12:35:00|3.99|2.24|3.98|2.23|4|2.25|3.98|2.23|0
1730119200000|2024-10-28 12:40:00|3.99|2.24|3.96|2.21|3.99|2.24|3.96|2.21|0
1730119500000|2024-10-28 12:45:00|3.97|2.22|3.97|2.22|3.97|2.22|3.96|2.21|0
1730119800000|2024-10-28 12:50:00|3.96|2.21|3.97|2.22|3.98|2.23|3.96|2.21|0
1730120100000|2024-10-28 12:55:00|3.98|2.23|3.95|2.2|3.98|2.23|3.94|2.19|0
1730120400000|2024-10-28 13:00:00|3.94|2.19|3.94|2.19|3.94|2.19|3.94|2.19|0
1730120700000|2024-10-28 13:05:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1730121000000|2024-10-28 13:10:00|3.95|2.2|3.94|2.19|3.96|2.21|3.94|2.19|0
1730121300000|2024-10-28 13:15:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1730121600000|2024-10-28 13:20:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1730121900000|2024-10-28 13:25:00|3.96|2.21|3.94|2.19|3.97|2.22|3.93|2.18|0
1730122200000|2024-10-28 13:30:00|3.96|2.21|3.96|2.21|4|2.25|3.94|2.19|0
1730122500000|2024-10-28 13:35:00|3.97|2.22|3.99|2.24|4|2.25|3.95|2.2|0
1730122800000|2024-10-28 13:40:00|4|2.25|4|2.25|4.01|2.26|3.98|2.23|0
1730123100000|2024-10-28 13:45:00|3.99|2.24|3.99|2.24|4.01|2.26|3.97|2.22|0
1730123400000|2024-10-28 13:50:00|4|2.25|4.01|2.26|4.02|2.27|3.99|2.24|0
1730123700000|2024-10-28 13:55:00|4|2.25|4.02|2.27|4.03|2.28|3.99|2.24|0
1730124000000|2024-10-28 14:00:00|4.01|2.26|4.01|2.26|4.03|2.28|4|2.25|0
1730124300000|2024-10-28 14:05:00|4.02|2.27|3.98|2.23|4.02|2.27|3.97|2.22|0
1730124600000|2024-10-28 14:10:00|3.99|2.24|3.98|2.23|3.99|2.24|3.97|2.22|0
1730124900000|2024-10-28 14:15:00|3.97|2.22|3.99|2.24|4|2.25|3.97|2.22|0
1730125200000|2024-10-28 14:20:00|3.98|2.23|3.97|2.22|3.99|2.24|3.96|2.21|0
1730125500000|2024-10-28 14:25:00|3.98|2.23|3.94|2.19|3.98|2.23|3.93|2.18|0
1730125800000|2024-10-28 14:30:00|3.93|2.18|3.98|2.23|3.98|2.23|3.93|2.18|0
1730126100000|2024-10-28 14:35:00|3.97|2.22|3.96|2.21|3.98|2.23|3.96|2.21|0
1730126400000|2024-10-28 14:40:00|3.95|2.2|3.95|2.2|3.96|2.21|3.94|2.19|0
1730126700000|2024-10-28 14:45:00|3.94|2.19|3.94|2.19|3.96|2.21|3.93|2.18|0
1730127000000|2024-10-28 14:50:00|3.95|2.2|3.94|2.19|3.95|2.2|3.93|2.18|0
1730127300000|2024-10-28 14:55:00|3.95|2.2|3.97|2.22|3.97|2.22|3.94|2.19|0
1730127600000|2024-10-28 15:00:00|3.98|2.23|3.99|2.24|4.02|2.27|3.97|2.22|0
1730127900000|2024-10-28 15:05:00|3.88|2.13|3.99|2.24|3.99|2.24|3.88|2.13|0
1730128200000|2024-10-28 15:10:00|3.98|2.23|3.96|2.21|3.98|2.23|3.95|2.2|0
1730128500000|2024-10-28 15:15:00|3.97|2.22|3.98|2.23|3.98|2.23|3.95|2.2|0
1730128800000|2024-10-28 15:20:00|3.99|2.24|3.99|2.24|3.99|2.24|3.97|2.22|0
1730129100000|2024-10-28 15:25:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1730129400000|2024-10-28 15:30:00|3.99|2.24|4.01|2.26|4.02|2.27|3.98|2.23|0
1730129700000|2024-10-28 15:35:00|4|2.25|4.01|2.26|4.03|2.28|3.99|2.24|0
1730130000000|2024-10-28 15:40:00|4.02|2.27|4.03|2.28|4.05|2.3|4.02|2.27|0
1730130300000|2024-10-28 15:45:00|4.04|2.29|4.02|2.27|4.04|2.29|4.01|2.26|0
1730130600000|2024-10-28 15:50:00|4.01|2.26|4.03|2.28|4.03|2.28|3.99|2.24|0
1730130900000|2024-10-28 15:55:00|4.04|2.29|4.03|2.28|4.04|2.29|4.02|2.27|0
1730131200000|2024-10-28 16:00:00|4.04|2.29|4.04|2.29|4.06|2.31|4.02|2.27|0
1730131500000|2024-10-28 16:05:00|4.05|2.3|4.04|2.29|4.05|2.3|4.03|2.28|0
1730131800000|2024-10-28 16:10:00|4.02|2.27|4.01|2.26|4.02|2.27|4|2.25|0
1730132100000|2024-10-28 16:15:00|4|2.25|3.99|2.24|4|2.25|3.99|2.24|0
1730132400000|2024-10-28 16:20:00|3.98|2.23|3.98|2.23|3.99|2.24|3.97|2.22|0
1730132700000|2024-10-28 16:25:00|3.97|2.22|3.98|2.23|3.99|2.24|3.97|2.22|0
1730133000000|2024-10-28 16:30:00|3.99|2.24|4.01|2.26|4.01|2.26|3.98|2.23|0
1730133300000|2024-10-28 16:35:00|4.02|2.27|4.03|2.28|4.04|2.29|4|2.25|0
1730133600000|2024-10-28 16:40:00|4.02|2.27|3.97|2.22|4.02|2.27|3.97|2.22|0
1730133900000|2024-10-28 16:45:00|3.98|2.23|3.99|2.24|4.02|2.27|3.98|2.23|0
1730134200000|2024-10-28 16:50:00|4|2.25|4|2.25|4.01|2.26|3.99|2.24|0
1730134500000|2024-10-28 16:55:00|4.01|2.26|4.01|2.26|4.01|2.26|4|2.25|0
1730134800000|2024-10-28 17:00:00|4.02|2.27|4.02|2.27|4.03|2.28|4|2.25|0
1730135100000|2024-10-28 17:05:00|4.01|2.26|3.99|2.24|4.02|2.27|3.98|2.23|0
1730135400000|2024-10-28 17:10:00|4|2.25|4.04|2.29|4.04|2.29|4|2.25|0
1730135700000|2024-10-28 17:15:00|4.03|2.28|3.99|2.24|4.03|2.28|3.99|2.24|0
1730136000000|2024-10-28 17:20:00|3.98|2.23|3.98|2.23|3.99|2.24|3.97|2.22|0
1730136300000|2024-10-28 17:25:00|3.97|2.22|3.99|2.24|3.99|2.24|3.97|2.22|0
1730136600000|2024-10-28 17:30:00|3.98|2.23|3.95|2.2|3.99|2.24|3.95|2.2|0
1730136900000|2024-10-28 17:35:00|3.96|2.21|3.97|2.22|3.98|2.23|3.96|2.21|0
1730137200000|2024-10-28 17:40:00|3.96|2.21|3.96|2.21|3.97|2.22|3.96|2.21|0
1730137500000|2024-10-28 17:45:00|3.97|2.22|3.97|2.22|3.98|2.23|3.95|2.2|0
1730137800000|2024-10-28 17:50:00|3.98|2.23|3.95|2.2|3.98|2.23|3.95|2.2|0
1730138100000|2024-10-28 17:55:00|3.96|2.21|3.95|2.2|3.96|2.21|3.95|2.2|0
1730138400000|2024-10-28 18:00:00|3.96|2.21|3.97|2.22|3.99|2.24|3.96|2.21|0
1730138700000|2024-10-28 18:05:00|3.96|2.21|3.95|2.2|3.96|2.21|3.94|2.19|0
1730139000000|2024-10-28 18:10:00|3.96|2.21|3.97|2.22|3.97|2.22|3.95|2.2|0
1730139300000|2024-10-28 18:15:00|3.96|2.21|3.96|2.21|3.98|2.23|3.96|2.21|0
1730139600000|2024-10-28 18:20:00|3.97|2.22|3.98|2.23|3.99|2.24|3.96|2.21|0
1730139900000|2024-10-28 18:25:00|3.97|2.22|3.98|2.23|3.98|2.23|3.95|2.2|0
1730140200000|2024-10-28 18:30:00|3.97|2.22|3.95|2.2|3.98|2.23|3.94|2.19|0
1730140500000|2024-10-28 18:35:00|3.96|2.21|3.94|2.19|3.97|2.22|3.94|2.19|0
1730140800000|2024-10-28 18:40:00|3.93|2.18|3.96|2.21|3.96|2.21|3.93|2.18|0
1730141100000|2024-10-28 18:45:00|3.97|2.22|3.95|2.2|3.98|2.23|3.95|2.2|0
1730141400000|2024-10-28 18:50:00|3.94|2.19|3.92|2.17|3.95|2.2|3.91|2.16|0
1730141700000|2024-10-28 18:55:00|3.93|2.18|3.94|2.19|3.95|2.2|3.92|2.17|0
1730142000000|2024-10-28 19:00:00|3.96|2.21|3.94|2.19|3.97|2.22|3.93|2.18|0
1730142300000|2024-10-28 19:05:00|3.95|2.2|3.96|2.21|3.96|2.21|3.94|2.19|0
1730142600000|2024-10-28 19:10:00|3.95|2.2|3.95|2.2|3.96|2.21|3.94|2.19|0
1730142900000|2024-10-28 19:15:00|3.94|2.19|3.96|2.21|3.96|2.21|3.94|2.19|0
1730143200000|2024-10-28 19:20:00|3.95|2.2|3.93|2.18|3.95|2.2|3.93|2.18|0
1730143500000|2024-10-28 19:25:00|3.94|2.19|3.93|2.18|3.94|2.19|3.92|2.17|0
1730143800000|2024-10-28 19:30:00|3.92|2.17|3.91|2.16|3.93|2.18|3.91|2.16|0
1730144100000|2024-10-28 19:35:00|3.92|2.17|3.93|2.18|3.94|2.19|3.91|2.16|0
1730144400000|2024-10-28 19:40:00|3.92|2.17|3.93|2.18|3.93|2.18|3.91|2.16|0
1730144700000|2024-10-28 19:45:00|3.92|2.17|3.93|2.18|3.94|2.19|3.92|2.17|0
1730145000000|2024-10-28 19:50:00|3.94|2.19|3.95|2.2|3.97|2.22|3.93|2.18|0
1730145300000|2024-10-28 19:55:00|3.96|2.21|3.98|2.23|3.99|2.24|3.96|2.21|0
1730145600000|2024-10-28 20:00:00|3.97|2.22|3.96|2.21|3.98|2.23|3.96|2.21|0
1730145900000|2024-10-28 20:05:00|3.97|2.22|3.97|2.22|3.97|2.22|3.96|2.21|0
1730146200000|2024-10-28 20:10:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1730146500000|2024-10-28 20:15:00|4.09|2.09|4.09|2.09|4.09|2.09|4.08|2.08|0
1730146800000|2024-10-28 20:20:00|4.08|2.08|4.08|2.08|4.09|2.09|4.08|2.08|0
1730147400000|2024-10-28 20:30:00|4.07|2.07|4.06|2.06|4.07|2.07|4.06|2.06|0
1730147700000|2024-10-28 20:35:00|4.07|2.07|4.07|2.07|4.07|2.07|4.06|2.06|0
1730148300000|2024-10-28 20:45:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1730148900000|2024-10-28 20:55:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1730149200000|2024-10-28 21:00:00|4.07|2.07|4.07|2.07|4.07|2.07|4.07|2.07|0
1730149800000|2024-10-28 21:10:00|4.08|2.08|4.07|2.07|4.08|2.08|4.07|2.07|0
1730152200000|2024-10-28 21:50:00|4.06|2.06|4.05|2.05|4.06|2.06|4.05|2.05|0
1730152500000|2024-10-28 21:55:00|4.06|2.06|4.05|2.05|4.06|2.06|4.05|2.05|0
1730152800000|2024-10-28 22:00:00|4.06|2.06|4.07|2.07|4.07|2.07|4.05|2.05|0
1730153100000|2024-10-28 22:05:00|4.08|2.08|4.09|2.09|4.09|2.09|4.07|2.07|0
1730153400000|2024-10-28 22:10:00|4.1|2.1|4.09|2.09|4.1|2.1|4.09|2.09|0
1730153700000|2024-10-28 22:15:00|4.1|2.1|4.09|2.09|4.1|2.1|4.09|2.09|0
1730154300000|2024-10-28 22:25:00|4.1|2.1|4.1|2.1|4.1|2.1|4.1|2.1|0
1730154600000|2024-10-28 22:30:00|4.09|2.09|4.09|2.09|4.09|2.09|4.09|2.09|0
1730155200000|2024-10-28 22:40:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1730155500000|2024-10-28 22:45:00|4.09|2.09|4.09|2.09|4.1|2.1|4.09|2.09|0
1730156100000|2024-10-28 22:55:00|4.08|2.08|4.08|2.08|4.09|2.09|4.08|2.08|0
1730156400000|2024-10-28 23:00:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1730156700000|2024-10-28 23:05:00|4.07|2.07|4.07|2.07|4.08|2.08|4.07|2.07|0
1730157000000|2024-10-28 23:10:00|4.08|2.08|4.07|2.07|4.08|2.08|4.07|2.07|0
1730157300000|2024-10-28 23:15:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1730157600000|2024-10-28 23:20:00|4.07|2.07|4.07|2.07|4.07|2.07|4.07|2.07|0
1730157900000|2024-10-28 23:25:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1730158200000|2024-10-28 23:30:00|4.07|2.07|4.07|2.07|4.08|2.08|4.07|2.07|0
1730158500000|2024-10-28 23:35:00|4.08|2.08|4.07|2.07|4.08|2.08|4.07|2.07|0
1730158800000|2024-10-28 23:40:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1730159100000|2024-10-28 23:45:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1730159700000|2024-10-28 23:55:00|4.07|2.07|4.07|2.07|4.07|2.07|4.07|2.07|0
1730160000000|2024-10-29 00:00:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1730160300000|2024-10-29 00:05:00|4.08|2.08|4.1|2.1|4.11|2.11|4.08|2.08|0
1730160600000|2024-10-29 00:10:00|4.09|2.09|4.09|2.09|4.1|2.1|4.09|2.09|0
1730160900000|2024-10-29 00:15:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1730161200000|2024-10-29 00:20:00|4.07|2.07|4.07|2.07|4.08|2.08|4.07|2.07|0
1730161500000|2024-10-29 00:25:00|4.08|2.08|4.05|2.05|4.08|2.08|4.05|2.05|0
1730161800000|2024-10-29 00:30:00|3.93|2.18|3.93|2.18|3.94|2.19|3.93|2.18|0
1730162100000|2024-10-29 00:35:00|3.94|2.19|3.93|2.18|3.94|2.19|3.92|2.17|0
1730162400000|2024-10-29 00:40:00|3.94|2.19|3.93|2.18|3.94|2.19|3.93|2.18|0
1730162700000|2024-10-29 00:45:00|3.94|2.19|3.93|2.18|3.94|2.19|3.93|2.18|0
1730163000000|2024-10-29 00:50:00|3.94|2.19|3.93|2.18|3.94|2.19|3.93|2.18|0
1730163300000|2024-10-29 00:55:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1730163600000|2024-10-29 01:00:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1730163900000|2024-10-29 01:05:00|3.95|2.2|3.95|2.2|3.95|2.2|3.94|2.19|0
1730164200000|2024-10-29 01:10:00|3.94|2.19|3.96|2.21|3.96|2.21|3.94|2.19|0
1730164500000|2024-10-29 01:15:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1730164800000|2024-10-29 01:20:00|3.94|2.19|3.98|2.23|3.99|2.24|3.87|2.12|0
1730165100000|2024-10-29 01:25:00|3.99|2.24|3.97|2.22|3.99|2.24|3.97|2.22|0
1730165400000|2024-10-29 01:30:00|3.98|2.23|3.98|2.23|3.98|2.23|3.97|2.22|0
1730165700000|2024-10-29 01:35:00|3.99|2.24|3.98|2.23|3.99|2.24|3.98|2.23|0
1730166000000|2024-10-29 01:40:00|3.97|2.22|3.98|2.23|3.99|2.24|3.97|2.22|0
1730166300000|2024-10-29 01:45:00|3.99|2.24|3.99|2.24|3.99|2.24|3.98|2.23|0
1730166600000|2024-10-29 01:50:00|3.98|2.23|3.99|2.24|4|2.25|3.98|2.23|0
1730166900000|2024-10-29 01:55:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1730167200000|2024-10-29 02:00:00|3.99|2.24|3.99|2.24|3.99|2.24|3.99|2.24|0
1730167500000|2024-10-29 02:05:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1730167800000|2024-10-29 02:10:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1730168100000|2024-10-29 02:15:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1730168700000|2024-10-29 02:25:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1730169000000|2024-10-29 02:30:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1730169300000|2024-10-29 02:35:00|3.99|2.24|3.99|2.24|3.99|2.24|3.98|2.23|0
1730169600000|2024-10-29 02:40:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1730169900000|2024-10-29 02:45:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1730170200000|2024-10-29 02:50:00|3.97|2.22|3.97|2.22|3.97|2.22|3.97|2.22|0
1730170500000|2024-10-29 02:55:00|3.98|2.23|3.98|2.23|3.98|2.23|3.97|2.22|0
1730170800000|2024-10-29 03:00:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1730171100000|2024-10-29 03:05:00|3.96|2.21|3.95|2.2|3.97|2.22|3.95|2.2|0
1730171700000|2024-10-29 03:15:00|3.96|2.21|3.96|2.21|3.96|2.21|3.95|2.2|0
1730172000000|2024-10-29 03:20:00|3.97|2.22|3.97|2.22|3.97|2.22|3.97|2.22|0
1730172300000|2024-10-29 03:25:00|3.96|2.21|3.96|2.21|3.96|2.21|3.96|2.21|0
1730172600000|2024-10-29 03:30:00|3.97|2.22|3.97|2.22|3.97|2.22|3.97|2.22|0
1730172900000|2024-10-29 03:35:00|3.98|2.23|3.98|2.23|3.98|2.23|3.98|2.23|0
1730173200000|2024-10-29 03:40:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1730173500000|2024-10-29 03:45:00|3.98|2.23|3.99|2.24|4|2.25|3.98|2.23|0
1730173800000|2024-10-29 03:50:00|4|2.25|4.02|2.27|4.02|2.27|3.99|2.24|0
1730174100000|2024-10-29 03:55:00|4.01|2.26|4.03|2.28|4.04|2.29|4.01|2.26|0
1730174400000|2024-10-29 04:00:00|4.02|2.27|4.03|2.28|4.03|2.28|4.02|2.27|0
1730174700000|2024-10-29 04:05:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1730175000000|2024-10-29 04:10:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1730175300000|2024-10-29 04:15:00|3.99|2.24|3.99|2.24|4|2.25|3.99|2.24|0
1730175600000|2024-10-29 04:20:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1730175900000|2024-10-29 04:25:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1730176500000|2024-10-29 04:35:00|3.99|2.24|3.99|2.24|3.99|2.24|3.98|2.23|0
1730176800000|2024-10-29 04:40:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1730177100000|2024-10-29 04:45:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1730177400000|2024-10-29 04:50:00|3.98|2.23|3.98|2.23|3.98|2.23|3.98|2.23|0
1730177700000|2024-10-29 04:55:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1730178000000|2024-10-29 05:00:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1730178300000|2024-10-29 05:05:00|3.98|2.23|3.98|2.23|3.98|2.23|3.98|2.23|0
1730178600000|2024-10-29 05:10:00|3.99|2.24|3.97|2.22|3.99|2.24|3.97|2.22|0
1730178900000|2024-10-29 05:15:00|3.98|2.23|3.98|2.23|3.98|2.23|3.97|2.22|0
1730179200000|2024-10-29 05:20:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1730179500000|2024-10-29 05:25:00|3.96|2.21|3.96|2.21|3.97|2.22|3.96|2.21|0
1730179800000|2024-10-29 05:30:00|3.95|2.2|3.95|2.2|3.96|2.21|3.95|2.2|0
1730180100000|2024-10-29 05:35:00|3.94|2.19|3.94|2.19|3.94|2.19|3.94|2.19|0
1730180400000|2024-10-29 05:40:00|3.95|2.2|3.95|2.2|3.95|2.2|3.94|2.19|0
1730181300000|2024-10-29 05:55:00|3.94|2.19|3.95|2.2|3.95|2.2|3.94|2.19|0
1730181600000|2024-10-29 06:00:00|3.94|2.19|3.93|2.18|3.95|2.2|3.93|2.18|0
1730181900000|2024-10-29 06:05:00|3.95|2.2|3.95|2.2|3.95|2.2|3.95|2.2|0
1730182500000|2024-10-29 06:15:00|3.94|2.19|3.95|2.2|3.95|2.2|3.94|2.19|0
1730182800000|2024-10-29 06:20:00|3.94|2.19|3.94|2.19|3.94|2.19|3.94|2.19|0
1730183100000|2024-10-29 06:25:00|3.95|2.2|3.94|2.19|3.95|2.2|3.94|2.19|0
1730183400000|2024-10-29 06:30:00|3.93|2.18|3.92|2.17|3.94|2.19|3.92|2.17|0
1730183700000|2024-10-29 06:35:00|3.93|2.18|3.93|2.18|3.94|2.19|3.92|2.17|0
1730184000000|2024-10-29 06:40:00|3.92|2.17|3.91|2.16|3.93|2.18|3.91|2.16|0
1730184300000|2024-10-29 06:45:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1730184600000|2024-10-29 06:50:00|3.9|2.15|3.91|2.16|3.91|2.16|3.9|2.15|0
1730184900000|2024-10-29 06:55:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1730185200000|2024-10-29 07:00:00|3.92|2.17|3.9|2.15|3.92|2.17|3.89|2.14|0
1730185500000|2024-10-29 07:05:00|3.89|2.14|3.91|2.16|3.91|2.16|3.89|2.14|0
1730185800000|2024-10-29 07:10:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1730186100000|2024-10-29 07:15:00|3.91|2.16|3.9|2.15|3.91|2.16|3.9|2.15|0
1730186400000|2024-10-29 07:20:00|3.89|2.14|3.9|2.15|3.9|2.15|3.88|2.13|0
1730186700000|2024-10-29 07:25:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1730187000000|2024-10-29 07:30:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1730187300000|2024-10-29 07:35:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1730187600000|2024-10-29 07:40:00|4.25|2.5|4.15|2.4|4.25|2.5|4.15|2.4|0
1730187900000|2024-10-29 07:45:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1730188200000|2024-10-29 07:50:00|4.14|2.39|4.15|2.4|4.16|2.41|4.14|2.39|0
1730188500000|2024-10-29 07:55:00|4.16|2.41|4.18|2.43|4.18|2.43|4.16|2.41|0
1730188800000|2024-10-29 08:00:00|4.17|2.42|4.19|2.44|4.19|2.44|4.17|2.42|0
1730189100000|2024-10-29 08:05:00|4.18|2.43|4.2|2.45|4.21|2.46|4.18|2.43|0
1730189400000|2024-10-29 08:10:00|4.19|2.44|4.18|2.43|4.2|2.45|4.18|2.43|0
1730189700000|2024-10-29 08:15:00|4.19|2.44|4.23|2.48|4.23|2.48|4.19|2.44|0
1730190000000|2024-10-29 08:20:00|4.24|2.49|4.22|2.47|4.25|2.5|4.22|2.47|0
1730190300000|2024-10-29 08:25:00|4.23|2.48|4.17|2.42|4.23|2.48|4.17|2.42|0
1730190600000|2024-10-29 08:30:00|4.16|2.41|4.17|2.42|4.19|2.44|4.16|2.41|0
1730190900000|2024-10-29 08:35:00|4.16|2.41|4.14|2.39|4.17|2.42|4.14|2.39|0
1730191200000|2024-10-29 08:40:00|4.15|2.4|4.13|2.38|4.15|2.4|4.13|2.38|0
1730191500000|2024-10-29 08:45:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1730191800000|2024-10-29 08:50:00|4.14|2.39|4.14|2.39|4.14|2.39|4.12|2.37|0
1730192100000|2024-10-29 08:55:00|4.15|2.4|4.16|2.41|4.18|2.43|4.15|2.4|0
1730192400000|2024-10-29 09:00:00|4.17|2.42|4.19|2.44|4.19|2.44|4.16|2.41|0
1730192700000|2024-10-29 09:05:00|4.18|2.43|4.17|2.42|4.19|2.44|4.16|2.41|0
1730193000000|2024-10-29 09:10:00|4.18|2.43|4.2|2.45|4.2|2.45|4.17|2.42|0
1730193300000|2024-10-29 09:15:00|4.19|2.44|4.19|2.44|4.21|2.46|4.19|2.44|0
1730193600000|2024-10-29 09:20:00|4.2|2.45|4.18|2.43|4.21|2.46|4.17|2.42|0
1730193900000|2024-10-29 09:25:00|4.17|2.42|4.16|2.41|4.18|2.43|4.16|2.41|0
1730194200000|2024-10-29 09:30:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1730194500000|2024-10-29 09:35:00|4.18|2.43|4.17|2.42|4.18|2.43|4.16|2.41|0
1730194800000|2024-10-29 09:40:00|4.18|2.43|4.15|2.4|4.18|2.43|4.15|2.4|0
1730195100000|2024-10-29 09:45:00|4.16|2.41|4.17|2.42|4.18|2.43|4.16|2.41|0
1730195400000|2024-10-29 09:50:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730195700000|2024-10-29 09:55:00|4.17|2.42|4.16|2.41|4.18|2.43|4.16|2.41|0
1730196000000|2024-10-29 10:00:00|4.17|2.42|4.18|2.43|4.18|2.43|4.16|2.41|0
1730196300000|2024-10-29 10:05:00|4.19|2.44|4.19|2.44|4.2|2.45|4.18|2.43|0
1730196600000|2024-10-29 10:10:00|4.18|2.43|4.19|2.44|4.19|2.44|4.18|2.43|0
1730196900000|2024-10-29 10:15:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1730197200000|2024-10-29 10:20:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1730197500000|2024-10-29 10:25:00|4.22|2.47|4.19|2.44|4.22|2.47|4.19|2.44|0
1730197800000|2024-10-29 10:30:00|4.2|2.45|4.19|2.44|4.2|2.45|4.18|2.43|0
1730198100000|2024-10-29 10:35:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1730198400000|2024-10-29 10:40:00|4.21|2.46|4.19|2.44|4.21|2.46|4.19|2.44|0
1730198700000|2024-10-29 10:45:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1730199000000|2024-10-29 10:50:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1730199300000|2024-10-29 10:55:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1730199600000|2024-10-29 11:00:00|4.19|2.44|4.21|2.46|4.24|2.49|4.19|2.44|0
1730199900000|2024-10-29 11:05:00|4.22|2.47|4.24|2.49|4.24|2.49|4.21|2.46|0
1730200200000|2024-10-29 11:10:00|4.25|2.5|4.24|2.49|4.25|2.5|4.23|2.48|0
1730200500000|2024-10-29 11:15:00|4.23|2.48|4.25|2.5|4.25|2.5|4.22|2.47|0
1730200800000|2024-10-29 11:20:00|4.24|2.49|4.23|2.48|4.25|2.5|4.23|2.48|0
1730201100000|2024-10-29 11:25:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1730201400000|2024-10-29 11:30:00|4.25|2.5|4.25|2.5|4.25|2.5|4.24|2.49|0
1730201700000|2024-10-29 11:35:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1730202000000|2024-10-29 11:40:00|4.23|2.48|4.21|2.46|4.24|2.49|4.2|2.45|0
1730202300000|2024-10-29 11:45:00|4.2|2.45|4.22|2.47|4.23|2.48|4.2|2.45|0
1730202600000|2024-10-29 11:50:00|4.23|2.48|4.23|2.48|4.24|2.49|4.22|2.47|0
1730202900000|2024-10-29 11:55:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1730203200000|2024-10-29 12:00:00|4.26|2.51|4.25|2.5|4.26|2.51|4.25|2.5|0
1730203500000|2024-10-29 12:05:00|4.24|2.49|4.26|2.51|4.26|2.51|4.24|2.49|0
1730203800000|2024-10-29 12:10:00|4.27|2.52|4.25|2.5|4.29|2.54|4.25|2.5|0
1730204100000|2024-10-29 12:15:00|4.24|2.49|4.24|2.49|4.25|2.5|4.23|2.48|0
1730204400000|2024-10-29 12:20:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1730204700000|2024-10-29 12:25:00|4.27|2.52|4.25|2.5|4.27|2.52|4.24|2.49|0
1730205000000|2024-10-29 12:30:00|4.24|2.49|4.25|2.5|4.26|2.51|4.24|2.49|0
1730205300000|2024-10-29 12:35:00|4.26|2.51|4.25|2.5|4.26|2.51|4.24|2.49|0
1730205600000|2024-10-29 12:40:00|4.26|2.51|4.26|2.51|4.27|2.52|4.25|2.5|0
1730205900000|2024-10-29 12:45:00|4.25|2.5|4.26|2.51|4.26|2.51|4.25|2.5|0
1730206200000|2024-10-29 12:50:00|4.25|2.5|4.25|2.5|4.26|2.51|4.24|2.49|0
1730206500000|2024-10-29 12:55:00|4.26|2.51|4.27|2.52|4.27|2.52|4.25|2.5|0
1730206800000|2024-10-29 13:00:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1730207100000|2024-10-29 13:05:00|4.26|2.51|4.25|2.5|4.27|2.52|4.23|2.48|0
1730207400000|2024-10-29 13:10:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1730207700000|2024-10-29 13:15:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1730208300000|2024-10-29 13:25:00|4.26|2.51|4.25|2.5|4.27|2.52|4.23|2.48|0
1730208600000|2024-10-29 13:30:00|4.24|2.49|4.34|2.59|4.34|2.59|4.24|2.49|0
1730208900000|2024-10-29 13:35:00|4.33|2.58|4.28|2.53|4.36|2.61|4.11|2.36|0
1730209200000|2024-10-29 13:40:00|4.29|2.54|4.22|2.47|4.29|2.54|4.22|2.47|0
1730209500000|2024-10-29 13:45:00|4.21|2.46|4.23|2.48|4.23|2.48|4.19|2.44|0
1730209800000|2024-10-29 13:50:00|4.22|2.47|4.16|2.41|4.22|2.47|4.16|2.41|0
1730210100000|2024-10-29 13:55:00|4.15|2.4|4.14|2.39|4.16|2.41|4.13|2.38|0
1730210400000|2024-10-29 14:00:00|4.15|2.4|4.11|2.36|4.28|2.53|4.1|2.35|0
1730210700000|2024-10-29 14:05:00|4.12|2.37|4.12|2.37|4.13|2.38|4.1|2.35|0
1730211000000|2024-10-29 14:10:00|4.13|2.38|4.12|2.37|4.13|2.38|4.08|2.33|0
1730211300000|2024-10-29 14:15:00|4.11|2.36|4.1|2.35|4.12|2.37|4.09|2.34|0
1730211600000|2024-10-29 14:20:00|4.11|2.36|4.01|2.26|4.12|2.37|4.01|2.26|0
1730211900000|2024-10-29 14:25:00|4|2.25|4.11|2.36|4.11|2.36|4|2.25|0
1730212200000|2024-10-29 14:30:00|4.1|2.35|4.05|2.3|4.11|2.36|4.04|2.29|0
1730212500000|2024-10-29 14:35:00|4.06|2.31|4.03|2.28|4.06|2.31|4.03|2.28|0
1730212800000|2024-10-29 14:40:00|4.04|2.29|4.14|2.39|4.16|2.41|4.04|2.29|0
1730213100000|2024-10-29 14:45:00|4.15|2.4|4.1|2.35|4.15|2.4|4.09|2.34|0
1730213400000|2024-10-29 14:50:00|4.09|2.34|4.09|2.34|4.11|2.36|4.08|2.33|0
1730213700000|2024-10-29 14:55:00|4.1|2.35|4.08|2.33|4.11|2.36|4.07|2.32|0
1730214000000|2024-10-29 15:00:00|4.07|2.32|4.07|2.32|4.1|2.35|4.06|2.31|0
1730214300000|2024-10-29 15:05:00|4.08|2.33|4.13|2.38|4.14|2.39|4.07|2.32|0
1730214600000|2024-10-29 15:10:00|4.14|2.39|4.09|2.34|4.14|2.39|4.09|2.34|0
1730214900000|2024-10-29 15:15:00|4.1|2.35|4.1|2.35|4.11|2.36|4.08|2.33|0
1730215200000|2024-10-29 15:20:00|4.11|2.36|4.1|2.35|4.13|2.38|4.08|2.33|0
1730215500000|2024-10-29 15:25:00|4.11|2.36|4.11|2.36|4.12|2.37|4.1|2.35|0
1730215800000|2024-10-29 15:30:00|4.1|2.35|4.11|2.36|4.12|2.37|4.08|2.33|0
1730216100000|2024-10-29 15:35:00|4.12|2.37|4.08|2.33|4.13|2.38|4.07|2.32|0
1730216400000|2024-10-29 15:40:00|4.09|2.34|4.08|2.33|4.09|2.34|4.07|2.32|0
1730216700000|2024-10-29 15:45:00|4.07|2.32|4.08|2.33|4.08|2.33|4.06|2.31|0
1730217000000|2024-10-29 15:50:00|4.07|2.32|4.1|2.35|4.12|2.37|4.06|2.31|0
1730217300000|2024-10-29 15:55:00|4.09|2.34|4.07|2.32|4.1|2.35|4.07|2.32|0
1730217600000|2024-10-29 16:00:00|4.06|2.31|4.06|2.31|4.07|2.32|4.04|2.29|0
1730217900000|2024-10-29 16:05:00|4.07|2.32|4.05|2.3|4.07|2.32|4.05|2.3|0
1730218200000|2024-10-29 16:10:00|4.04|2.29|4.04|2.29|4.06|2.31|4.04|2.29|0
1730218500000|2024-10-29 16:15:00|4.05|2.3|4.05|2.3|4.13|2.38|4.02|2.27|0
1730218800000|2024-10-29 16:20:00|4.59|2.84|3.77|2.02|4.59|2.84|3.76|2.01|0
1730219100000|2024-10-29 16:25:00|3.78|2.03|3.79|2.04|3.8|2.05|3.77|2.02|0
1730219400000|2024-10-29 16:30:00|3.78|2.03|3.82|2.07|3.82|2.07|3.78|2.03|0
1730219700000|2024-10-29 16:35:00|3.81|2.06|3.8|2.05|3.83|2.08|3.79|2.04|0
1730220000000|2024-10-29 16:40:00|3.81|2.06|3.79|2.04|3.81|2.06|3.78|2.03|0
1730220300000|2024-10-29 16:45:00|3.78|2.03|3.78|2.03|3.79|2.04|3.77|2.02|0
1730220600000|2024-10-29 16:50:00|3.77|2.02|3.71|1.96|3.78|2.03|3.7|1.95|0
1730220900000|2024-10-29 16:55:00|3.7|1.95|3.7|1.95|3.73|1.98|3.7|1.95|0
1730221200000|2024-10-29 17:00:00|3.69|1.94|3.67|1.92|3.7|1.95|3.65|1.9|0
1730221500000|2024-10-29 17:05:00|3.68|1.93|3.67|1.92|3.68|1.93|3.66|1.91|0
1730221800000|2024-10-29 17:10:00|3.68|1.93|3.66|1.91|3.68|1.93|3.66|1.91|0
1730222100000|2024-10-29 17:15:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1730222400000|2024-10-29 17:20:00|3.68|1.93|3.68|1.93|3.7|1.95|3.67|1.92|0
1730222700000|2024-10-29 17:25:00|3.67|1.92|3.7|1.95|3.7|1.95|3.67|1.92|0
1730223000000|2024-10-29 17:30:00|3.69|1.94|3.69|1.94|3.71|1.96|3.69|1.94|0
1730223300000|2024-10-29 17:35:00|3.7|1.95|3.7|1.95|3.7|1.95|3.68|1.93|0
1730223600000|2024-10-29 17:40:00|3.69|1.94|3.72|1.97|3.73|1.98|3.69|1.94|0
1730223900000|2024-10-29 17:45:00|3.71|1.96|3.7|1.95|3.72|1.97|3.7|1.95|0
1730224200000|2024-10-29 17:50:00|3.69|1.94|3.68|1.93|3.71|1.96|3.68|1.93|0
1730224500000|2024-10-29 17:55:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1730224800000|2024-10-29 18:00:00|3.7|1.95|3.69|1.94|3.7|1.95|3.68|1.93|0
1730225100000|2024-10-29 18:05:00|3.7|1.95|3.69|1.94|3.71|1.96|3.69|1.94|0
1730225400000|2024-10-29 18:10:00|3.7|1.95|3.7|1.95|3.7|1.95|3.69|1.94|0
1730225700000|2024-10-29 18:15:00|3.71|1.96|3.68|1.93|3.71|1.96|3.68|1.93|0
1730226000000|2024-10-29 18:20:00|3.69|1.94|3.68|1.93|3.69|1.94|3.67|1.92|0
1730226300000|2024-10-29 18:25:00|3.69|1.94|3.66|1.91|3.69|1.94|3.66|1.91|0
1730226600000|2024-10-29 18:30:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1730226900000|2024-10-29 18:35:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1730227200000|2024-10-29 18:40:00|3.65|1.9|3.64|1.89|3.65|1.9|3.62|1.87|0
1730227500000|2024-10-29 18:45:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1730227800000|2024-10-29 18:50:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1730228100000|2024-10-29 18:55:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1730228700000|2024-10-29 19:05:00|3.66|1.91|3.63|1.88|3.66|1.91|3.63|1.88|0
1730229000000|2024-10-29 19:10:00|3.64|1.89|3.69|1.94|3.69|1.94|3.63|1.88|0
1730229300000|2024-10-29 19:15:00|3.7|1.95|3.68|1.93|3.7|1.95|3.68|1.93|0
1730229600000|2024-10-29 19:20:00|3.69|1.94|3.67|1.92|3.69|1.94|3.67|1.92|0
1730229900000|2024-10-29 19:25:00|3.68|1.93|3.66|1.91|3.68|1.93|3.66|1.91|0
1730230200000|2024-10-29 19:30:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1730230500000|2024-10-29 19:35:00|3.67|1.92|3.68|1.93|3.69|1.94|3.67|1.92|0
1730230800000|2024-10-29 19:40:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1730231100000|2024-10-29 19:45:00|3.69|1.94|3.68|1.93|3.69|1.94|3.68|1.93|0
1730231400000|2024-10-29 19:50:00|3.69|1.94|3.73|1.98|3.74|1.99|3.69|1.94|0
1730231700000|2024-10-29 19:55:00|3.74|1.99|3.73|1.98|3.76|2.01|3.73|1.98|0
1730232000000|2024-10-29 20:00:00|3.74|1.99|3.7|1.95|3.74|1.99|3.65|1.9|0
1730232300000|2024-10-29 20:05:00|3.71|1.96|3.67|1.92|3.71|1.96|3.66|1.91|0
1730232600000|2024-10-29 20:10:00|3.68|1.93|3.65|1.9|3.68|1.93|3.65|1.9|0
1730232900000|2024-10-29 20:15:00|3.78|1.78|3.82|1.82|3.82|1.82|3.78|1.78|0
1730233200000|2024-10-29 20:20:00|3.83|1.83|3.81|1.81|3.83|1.83|3.8|1.8|0
1730233500000|2024-10-29 20:25:00|3.82|1.82|3.8|1.8|3.82|1.82|3.8|1.8|0
1730233800000|2024-10-29 20:30:00|3.81|1.81|3.81|1.81|3.81|1.81|3.8|1.8|0
1730234100000|2024-10-29 20:35:00|3.8|1.8|3.8|1.8|3.81|1.81|3.8|1.8|0
1730234700000|2024-10-29 20:45:00|3.79|1.79|3.8|1.8|3.8|1.8|3.79|1.79|0
1730235000000|2024-10-29 20:50:00|3.79|1.79|3.79|1.79|3.8|1.8|3.79|1.79|0
1730235300000|2024-10-29 20:55:00|3.8|1.8|3.8|1.8|3.8|1.8|3.79|1.79|0
1730235900000|2024-10-29 21:05:00|3.79|1.79|3.79|1.79|3.8|1.8|3.79|1.79|0
1730236200000|2024-10-29 21:10:00|3.78|1.78|3.78|1.78|3.79|1.79|3.78|1.78|0
1730236500000|2024-10-29 21:15:00|3.79|1.79|3.79|1.79|3.79|1.79|3.78|1.78|0
1730237400000|2024-10-29 21:30:00|3.78|1.78|3.78|1.78|3.78|1.78|3.78|1.78|0
1730238000000|2024-10-29 21:40:00|3.77|1.77|3.77|1.77|3.78|1.78|3.77|1.77|0
1730238600000|2024-10-29 21:50:00|3.78|1.78|3.77|1.77|3.78|1.78|3.77|1.77|0
1730239200000|2024-10-29 22:00:00|3.76|1.76|3.77|1.77|3.78|1.78|3.76|1.76|0
1730239500000|2024-10-29 22:05:00|3.76|1.76|3.75|1.75|3.77|1.77|3.75|1.75|0
1730239800000|2024-10-29 22:10:00|3.76|1.76|3.76|1.76|3.76|1.76|3.75|1.75|0
1730240100000|2024-10-29 22:15:00|3.75|1.75|3.76|1.76|3.76|1.76|3.75|1.75|0
1730240400000|2024-10-29 22:20:00|3.75|1.75|3.75|1.75|3.76|1.76|3.75|1.75|0
1730240700000|2024-10-29 22:25:00|3.76|1.76|3.76|1.76|3.76|1.76|3.75|1.75|0
1730241000000|2024-10-29 22:30:00|3.75|1.75|3.74|1.74|3.76|1.76|3.74|1.74|0
1730241600000|2024-10-29 22:40:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1730241900000|2024-10-29 22:45:00|3.73|1.73|3.73|1.73|3.74|1.74|3.73|1.73|0
1730242200000|2024-10-29 22:50:00|3.74|1.74|3.73|1.73|3.74|1.74|3.72|1.72|0
1730242500000|2024-10-29 22:55:00|3.72|1.72|3.73|1.73|3.73|1.73|3.72|1.72|0
1730242800000|2024-10-29 23:00:00|3.74|1.74|3.74|1.74|3.74|1.74|3.73|1.73|0
1730243100000|2024-10-29 23:05:00|3.75|1.75|3.75|1.75|3.76|1.76|3.74|1.74|0
1730243400000|2024-10-29 23:10:00|3.76|1.76|3.7|1.7|3.76|1.76|3.7|1.7|0
1730243700000|2024-10-29 23:15:00|3.71|1.71|3.7|1.7|3.71|1.71|3.69|1.69|0
1730244000000|2024-10-29 23:20:00|3.69|1.69|3.69|1.69|3.7|1.7|3.69|1.69|0
1730244300000|2024-10-29 23:25:00|3.68|1.68|3.69|1.69|3.69|1.69|3.68|1.68|0
1730244600000|2024-10-29 23:30:00|3.7|1.7|3.69|1.69|3.7|1.7|3.69|1.69|0
1730244900000|2024-10-29 23:35:00|3.7|1.7|3.7|1.7|3.7|1.7|3.69|1.69|0
1730245200000|2024-10-29 23:40:00|3.69|1.69|3.69|1.69|3.69|1.69|3.69|1.69|0
1730245500000|2024-10-29 23:45:00|3.7|1.7|3.7|1.7|3.7|1.7|3.69|1.69|0
1730245800000|2024-10-29 23:50:00|3.69|1.69|3.69|1.69|3.7|1.7|3.69|1.69|0
1730246100000|2024-10-29 23:55:00|3.68|1.68|3.69|1.69|3.69|1.69|3.68|1.68|0
1730246700000|2024-10-30 00:05:00|3.68|1.68|3.68|1.68|3.69|1.69|3.68|1.68|0
1730247000000|2024-10-30 00:10:00|3.67|1.67|3.67|1.67|3.68|1.68|3.67|1.67|0
1730247300000|2024-10-30 00:15:00|3.68|1.68|3.67|1.67|3.68|1.68|3.67|1.67|0
1730247600000|2024-10-30 00:20:00|3.66|1.66|3.66|1.66|3.66|1.66|3.66|1.66|0
1730247900000|2024-10-30 00:25:00|3.65|1.65|3.65|1.65|3.65|1.65|3.65|1.65|0
1730248200000|2024-10-30 00:30:00|3.53|1.78|3.53|1.78|3.53|1.78|3.53|1.78|0
1730248500000|2024-10-30 00:35:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1730248800000|2024-10-30 00:40:00|3.51|1.76|3.53|1.78|3.53|1.78|3.51|1.76|0
1730249100000|2024-10-30 00:45:00|3.52|1.77|3.65|1.9|3.78|2.03|3.52|1.77|0
1730249400000|2024-10-30 00:50:00|3.66|1.91|3.65|1.9|3.66|1.91|3.64|1.89|0
1730249700000|2024-10-30 00:55:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1730250000000|2024-10-30 01:00:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1730250300000|2024-10-30 01:05:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1730250600000|2024-10-30 01:10:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1730250900000|2024-10-30 01:15:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1730251200000|2024-10-30 01:20:00|3.64|1.89|3.65|1.9|3.65|1.9|3.63|1.88|0
1730251500000|2024-10-30 01:25:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1730251800000|2024-10-30 01:30:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1730252100000|2024-10-30 01:35:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1730252400000|2024-10-30 01:40:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1730253000000|2024-10-30 01:50:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1730253300000|2024-10-30 01:55:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1730253600000|2024-10-30 02:00:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1730253900000|2024-10-30 02:05:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1730254200000|2024-10-30 02:10:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1730254500000|2024-10-30 02:15:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1730254800000|2024-10-30 02:20:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1730255100000|2024-10-30 02:25:00|3.65|1.9|3.65|1.9|3.65|1.9|3.64|1.89|0
1730255400000|2024-10-30 02:30:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1730255700000|2024-10-30 02:35:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1730256600000|2024-10-30 02:50:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1730256900000|2024-10-30 02:55:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1730257200000|2024-10-30 03:00:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1730257500000|2024-10-30 03:05:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1730257800000|2024-10-30 03:10:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1730258100000|2024-10-30 03:15:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1730258400000|2024-10-30 03:20:00|3.68|1.93|3.67|1.92|3.68|1.93|3.67|1.92|0
1730258700000|2024-10-30 03:25:00|3.68|1.93|3.68|1.93|3.68|1.93|3.67|1.92|0
1730259000000|2024-10-30 03:30:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1730259300000|2024-10-30 03:35:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1730259600000|2024-10-30 03:40:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1730259900000|2024-10-30 03:45:00|3.68|1.93|3.68|1.93|3.69|1.94|3.68|1.93|0
1730260200000|2024-10-30 03:50:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1730260500000|2024-10-30 03:55:00|3.68|1.93|3.68|1.93|3.69|1.94|3.68|1.93|0
1730260800000|2024-10-30 04:00:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1730261100000|2024-10-30 04:05:00|3.69|1.94|3.69|1.94|3.7|1.95|3.69|1.94|0
1730261400000|2024-10-30 04:10:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1730262000000|2024-10-30 04:20:00|3.7|1.95|3.7|1.95|3.7|1.95|3.69|1.94|0
1730262600000|2024-10-30 04:30:00|3.69|1.94|3.69|1.94|3.69|1.94|3.69|1.94|0
1730262900000|2024-10-30 04:35:00|3.7|1.95|3.7|1.95|3.7|1.95|3.7|1.95|0
1730263200000|2024-10-30 04:40:00|3.69|1.94|3.69|1.94|3.7|1.95|3.69|1.94|0
1730263500000|2024-10-30 04:45:00|3.7|1.95|3.7|1.95|3.7|1.95|3.69|1.94|0
1730263800000|2024-10-30 04:50:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1730264400000|2024-10-30 05:00:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1730264700000|2024-10-30 05:05:00|3.7|1.95|3.7|1.95|3.7|1.95|3.7|1.95|0
1730265000000|2024-10-30 05:10:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1730265300000|2024-10-30 05:15:00|3.69|1.94|3.69|1.94|3.7|1.95|3.69|1.94|0
1730265900000|2024-10-30 05:25:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1730266200000|2024-10-30 05:30:00|3.7|1.95|3.69|1.94|3.7|1.95|3.69|1.94|0
1730267100000|2024-10-30 05:45:00|3.7|1.95|3.71|1.96|3.71|1.96|3.69|1.94|0
1730267400000|2024-10-30 05:50:00|3.7|1.95|3.71|1.96|3.71|1.96|3.7|1.95|0
1730267700000|2024-10-30 05:55:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1730268000000|2024-10-30 06:00:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1730268300000|2024-10-30 06:05:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1730268600000|2024-10-30 06:10:00|3.68|1.93|3.68|1.93|3.69|1.94|3.67|1.92|0
1730268900000|2024-10-30 06:15:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1730269200000|2024-10-30 06:20:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1730269800000|2024-10-30 06:30:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1730270100000|2024-10-30 06:35:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1730270400000|2024-10-30 06:40:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1730270700000|2024-10-30 06:45:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1730271300000|2024-10-30 06:55:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1730271600000|2024-10-30 07:00:00|3.63|1.88|3.64|1.89|3.65|1.9|3.63|1.88|0
1730271900000|2024-10-30 07:05:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730272200000|2024-10-30 07:10:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1730272500000|2024-10-30 07:15:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1730272800000|2024-10-30 07:20:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1730273100000|2024-10-30 07:25:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730273400000|2024-10-30 07:30:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1730273700000|2024-10-30 07:35:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1730274000000|2024-10-30 07:40:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1730274300000|2024-10-30 07:45:00|3.59|1.84|3.62|1.87|3.62|1.87|3.59|1.84|0
1730274600000|2024-10-30 07:50:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1730274900000|2024-10-30 07:55:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1730275200000|2024-10-30 08:00:00|3.62|1.87|3.61|1.86|3.63|1.88|3.61|1.86|0
1730275500000|2024-10-30 08:05:00|3.6|1.85|3.64|1.89|3.64|1.89|3.6|1.85|0
1730275800000|2024-10-30 08:10:00|3.65|1.9|3.62|1.87|3.65|1.9|3.62|1.87|0
1730276100000|2024-10-30 08:15:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1730276400000|2024-10-30 08:20:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1730276700000|2024-10-30 08:25:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1730277000000|2024-10-30 08:30:00|3.59|1.84|3.6|1.85|3.61|1.86|3.59|1.84|0
1730277300000|2024-10-30 08:35:00|3.59|1.84|3.61|1.86|3.61|1.86|3.59|1.84|0
1730277600000|2024-10-30 08:40:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1730277900000|2024-10-30 08:45:00|3.63|1.88|3.63|1.88|3.64|1.89|3.62|1.87|0
1730278200000|2024-10-30 08:50:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1730278500000|2024-10-30 08:55:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1730278800000|2024-10-30 09:00:00|3.64|1.89|3.64|1.89|3.64|1.89|3.62|1.87|0
1730279100000|2024-10-30 09:05:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1730279400000|2024-10-30 09:10:00|3.63|1.88|3.61|1.86|3.63|1.88|3.61|1.86|0
1730279700000|2024-10-30 09:15:00|3.62|1.87|3.61|1.86|3.62|1.87|3.6|1.85|0
1730280000000|2024-10-30 09:20:00|3.62|1.87|3.6|1.85|3.62|1.87|3.6|1.85|0
1730280300000|2024-10-30 09:25:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1730280600000|2024-10-30 09:30:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1730280900000|2024-10-30 09:35:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1730281200000|2024-10-30 09:40:00|3.61|1.86|3.61|1.86|3.61|1.86|3.6|1.85|0
1730281500000|2024-10-30 09:45:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1730281800000|2024-10-30 09:50:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1730282100000|2024-10-30 09:55:00|3.61|1.86|3.63|1.88|3.63|1.88|3.6|1.85|0
1730282400000|2024-10-30 10:00:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1730282700000|2024-10-30 10:05:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1730283000000|2024-10-30 10:10:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1730283300000|2024-10-30 10:15:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1730283600000|2024-10-30 10:20:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1730283900000|2024-10-30 10:25:00|3.61|1.86|3.61|1.86|3.61|1.86|3.61|1.86|0
1730284200000|2024-10-30 10:30:00|3.62|1.87|3.64|1.89|3.65|1.9|3.62|1.87|0
1730284500000|2024-10-30 10:35:00|3.63|1.88|3.66|1.91|3.67|1.92|3.63|1.88|0
1730284800000|2024-10-30 10:40:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1730285100000|2024-10-30 10:45:00|3.67|1.92|3.69|1.94|3.71|1.96|3.67|1.92|0
1730285400000|2024-10-30 10:50:00|3.7|1.95|3.7|1.95|3.7|1.95|3.69|1.94|0
1730285700000|2024-10-30 10:55:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1730286000000|2024-10-30 11:00:00|3.69|1.94|3.7|1.95|3.7|1.95|3.69|1.94|0
1730286300000|2024-10-30 11:05:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1730286600000|2024-10-30 11:10:00|3.68|1.93|3.67|1.92|3.69|1.94|3.66|1.91|0
1730286900000|2024-10-30 11:15:00|3.66|1.91|3.66|1.91|3.67|1.92|3.66|1.91|0
1730287200000|2024-10-30 11:20:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1730287500000|2024-10-30 11:25:00|3.66|1.91|3.68|1.93|3.68|1.93|3.66|1.91|0
1730287800000|2024-10-30 11:30:00|3.67|1.92|3.67|1.92|3.68|1.93|3.67|1.92|0
1730288100000|2024-10-30 11:35:00|3.68|1.93|3.67|1.92|3.68|1.93|3.67|1.92|0
1730288400000|2024-10-30 11:40:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1730288700000|2024-10-30 11:45:00|3.68|1.93|3.7|1.95|3.7|1.95|3.68|1.93|0
1730289000000|2024-10-30 11:50:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1730289300000|2024-10-30 11:55:00|3.7|1.95|3.71|1.96|3.71|1.96|3.7|1.95|0
1730289600000|2024-10-30 12:00:00|3.7|1.95|3.71|1.96|3.71|1.96|3.7|1.95|0
1730289900000|2024-10-30 12:05:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1730290200000|2024-10-30 12:10:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1730290500000|2024-10-30 12:15:00|3.69|1.94|3.71|1.96|3.71|1.96|3.69|1.94|0
1730290800000|2024-10-30 12:20:00|3.7|1.95|3.71|1.96|3.72|1.97|3.7|1.95|0
1730291100000|2024-10-30 12:25:00|3.7|1.95|3.71|1.96|3.72|1.97|3.7|1.95|0
1730291400000|2024-10-30 12:30:00|3.72|1.97|3.66|1.91|3.72|1.97|3.58|1.83|0
1730291700000|2024-10-30 12:35:00|3.65|1.9|3.64|1.89|3.66|1.91|3.63|1.88|0
1730292000000|2024-10-30 12:40:00|3.65|1.9|3.65|1.9|3.65|1.9|3.63|1.88|0
1730292300000|2024-10-30 12:45:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1730292600000|2024-10-30 12:50:00|3.65|1.9|3.67|1.92|3.67|1.92|3.65|1.9|0
1730292900000|2024-10-30 12:55:00|3.68|1.93|3.66|1.91|3.68|1.93|3.66|1.91|0
1730293200000|2024-10-30 13:00:00|3.67|1.92|3.7|1.95|3.7|1.95|3.67|1.92|0
1730293500000|2024-10-30 13:05:00|3.69|1.94|3.74|1.99|3.76|2.01|3.65|1.9|0
1730293800000|2024-10-30 13:10:00|3.73|1.98|3.72|1.97|3.73|1.98|3.71|1.96|0
1730294100000|2024-10-30 13:15:00|3.71|1.96|3.73|1.98|3.73|1.98|3.71|1.96|0
1730294400000|2024-10-30 13:20:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1730294700000|2024-10-30 13:25:00|3.74|1.99|3.71|1.96|3.74|1.99|3.71|1.96|0
1730295000000|2024-10-30 13:30:00|3.72|1.97|3.74|1.99|3.75|2|3.69|1.94|0
1730295300000|2024-10-30 13:35:00|3.75|2|3.78|2.03|3.78|2.03|3.73|1.98|0
1730295600000|2024-10-30 13:40:00|3.79|2.04|3.82|2.07|3.87|2.12|3.79|2.04|0
1730295900000|2024-10-30 13:45:00|3.83|2.08|3.77|2.02|3.85|2.1|3.76|2.01|0
1730296200000|2024-10-30 13:50:00|3.76|2.01|3.71|1.96|3.77|2.02|3.71|1.96|0
1730296500000|2024-10-30 13:55:00|3.7|1.95|3.67|1.92|3.7|1.95|3.67|1.92|0
1730296800000|2024-10-30 14:00:00|3.68|1.93|3.64|1.89|3.72|1.97|3.63|1.88|0
1730297100000|2024-10-30 14:05:00|3.65|1.9|3.63|1.88|3.66|1.91|3.62|1.87|0
1730297400000|2024-10-30 14:10:00|3.62|1.87|3.62|1.87|3.64|1.89|3.61|1.86|0
1730297700000|2024-10-30 14:15:00|3.61|1.86|3.6|1.85|3.62|1.87|3.6|1.85|0
1730298000000|2024-10-30 14:20:00|3.61|1.86|3.65|1.9|3.7|1.95|3.6|1.85|0
1730298300000|2024-10-30 14:25:00|3.64|1.89|3.64|1.89|3.65|1.9|3.62|1.87|0
1730298600000|2024-10-30 14:30:00|3.63|1.88|3.63|1.88|3.65|1.9|3.62|1.87|0
1730298900000|2024-10-30 14:35:00|3.64|1.89|3.63|1.88|3.65|1.9|3.62|1.87|0
1730299200000|2024-10-30 14:40:00|3.62|1.87|3.63|1.88|3.65|1.9|3.62|1.87|0
1730299500000|2024-10-30 14:45:00|3.64|1.89|3.66|1.91|3.69|1.94|3.63|1.88|0
1730299800000|2024-10-30 14:50:00|3.65|1.9|3.7|1.95|3.7|1.95|3.65|1.9|0
1730300100000|2024-10-30 14:55:00|3.69|1.94|3.67|1.92|3.7|1.95|3.65|1.9|0
1730300400000|2024-10-30 15:00:00|3.66|1.91|3.66|1.91|3.68|1.93|3.66|1.91|0
1730300700000|2024-10-30 15:05:00|3.67|1.92|3.68|1.93|3.69|1.94|3.66|1.91|0
1730301000000|2024-10-30 15:10:00|3.69|1.94|3.72|1.97|3.72|1.97|3.68|1.93|0
1730301300000|2024-10-30 15:15:00|3.71|1.96|3.69|1.94|3.72|1.97|3.68|1.93|0
1730301600000|2024-10-30 15:20:00|3.68|1.93|3.68|1.93|3.7|1.95|3.64|1.89|0
1730301900000|2024-10-30 15:25:00|3.67|1.92|3.63|1.88|3.67|1.92|3.62|1.87|0
1730302200000|2024-10-30 15:30:00|3.64|1.89|3.65|1.9|3.65|1.9|3.62|1.87|0
1730302500000|2024-10-30 15:35:00|3.64|1.89|3.63|1.88|3.65|1.9|3.63|1.88|0
1730302800000|2024-10-30 15:40:00|3.62|1.87|3.6|1.85|3.62|1.87|3.6|1.85|0
1730303100000|2024-10-30 15:45:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1730303400000|2024-10-30 15:50:00|3.61|1.86|3.6|1.85|3.61|1.86|3.59|1.84|0
1730303700000|2024-10-30 15:55:00|3.59|1.84|3.6|1.85|3.69|1.94|3.59|1.84|0
1730304000000|2024-10-30 16:00:00|3.61|1.86|3.52|1.77|3.61|1.86|3.51|1.76|0
1730304300000|2024-10-30 16:05:00|3.51|1.76|3.64|1.89|3.64|1.89|3.51|1.76|0
1730304600000|2024-10-30 16:10:00|3.65|1.9|3.65|1.9|3.65|1.9|3.63|1.88|0
1730304900000|2024-10-30 16:15:00|3.64|1.89|3.66|1.91|3.67|1.92|3.64|1.89|0
1730305200000|2024-10-30 16:20:00|3.67|1.92|3.66|1.91|3.67|1.92|3.65|1.9|0
1730305500000|2024-10-30 16:25:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1730305800000|2024-10-30 16:30:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1730306100000|2024-10-30 16:35:00|3.65|1.9|3.66|1.91|3.68|1.93|3.65|1.9|0
1730306400000|2024-10-30 16:40:00|3.65|1.9|3.67|1.92|3.68|1.93|3.65|1.9|0
1730306700000|2024-10-30 16:45:00|3.68|1.93|3.67|1.92|3.68|1.93|3.66|1.91|0
1730307000000|2024-10-30 16:50:00|3.66|1.91|3.68|1.93|3.68|1.93|3.66|1.91|0
1730307300000|2024-10-30 16:55:00|3.69|1.94|3.7|1.95|3.7|1.95|3.68|1.93|0
1730307600000|2024-10-30 17:00:00|3.69|1.94|3.68|1.93|3.7|1.95|3.68|1.93|0
1730307900000|2024-10-30 17:05:00|3.69|1.94|3.7|1.95|3.7|1.95|3.68|1.93|0
1730308200000|2024-10-30 17:10:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1730308500000|2024-10-30 17:15:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1730308800000|2024-10-30 17:20:00|3.68|1.93|3.69|1.94|3.69|1.94|3.67|1.92|0
1730309100000|2024-10-30 17:25:00|3.7|1.95|3.72|1.97|3.73|1.98|3.7|1.95|0
1730309400000|2024-10-30 17:30:00|3.73|1.98|3.76|2.01|3.77|2.02|3.72|1.97|0
1730309700000|2024-10-30 17:35:00|3.77|2.02|3.79|2.04|3.79|2.04|3.76|2.01|0
1730310000000|2024-10-30 17:40:00|3.8|2.05|3.7|1.95|3.82|2.07|3.52|1.77|0
1730310300000|2024-10-30 17:45:00|3.71|1.96|3.68|1.93|3.71|1.96|3.67|1.92|0
1730310600000|2024-10-30 17:50:00|3.67|1.92|3.69|1.94|3.71|1.96|3.66|1.91|0
1730310900000|2024-10-30 17:55:00|3.7|1.95|3.71|1.96|3.71|1.96|3.69|1.94|0
1730311200000|2024-10-30 18:00:00|3.7|1.95|3.68|1.93|3.71|1.96|3.67|1.92|0
1730311500000|2024-10-30 18:05:00|3.69|1.94|3.64|1.89|3.69|1.94|3.63|1.88|0
1730311800000|2024-10-30 18:10:00|3.63|1.88|3.63|1.88|3.77|2.02|3.62|1.87|0
1730312100000|2024-10-30 18:15:00|3.64|1.89|3.65|1.9|3.66|1.91|3.63|1.88|0
1730312400000|2024-10-30 18:20:00|3.64|1.89|3.63|1.88|3.64|1.89|3.62|1.87|0
1730312700000|2024-10-30 18:25:00|3.64|1.89|3.66|1.91|3.66|1.91|3.64|1.89|0
1730313000000|2024-10-30 18:30:00|3.65|1.9|3.66|1.91|3.66|1.91|3.64|1.89|0
1730313300000|2024-10-30 18:35:00|3.65|1.9|3.66|1.91|3.66|1.91|3.64|1.89|0
1730313600000|2024-10-30 18:40:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1730313900000|2024-10-30 18:45:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1730314200000|2024-10-30 18:50:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1730314500000|2024-10-30 18:55:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1730314800000|2024-10-30 19:00:00|3.66|1.91|3.74|1.99|3.74|1.99|3.66|1.91|0
1730315100000|2024-10-30 19:05:00|3.73|1.98|3.73|1.98|3.77|2.02|3.72|1.97|0
1730315400000|2024-10-30 19:10:00|3.72|1.97|3.71|1.96|3.73|1.98|3.7|1.95|0
1730315700000|2024-10-30 19:15:00|3.72|1.97|3.74|1.99|3.75|2|3.71|1.96|0
1730316000000|2024-10-30 19:20:00|3.73|1.98|3.73|1.98|3.74|1.99|3.72|1.97|0
1730316300000|2024-10-30 19:25:00|3.74|1.99|3.74|1.99|3.74|1.99|3.72|1.97|0
1730316600000|2024-10-30 19:30:00|3.73|1.98|3.74|1.99|3.74|1.99|3.72|1.97|0
1730316900000|2024-10-30 19:35:00|3.75|2|3.74|1.99|3.78|2.03|3.73|1.98|0
1730317200000|2024-10-30 19:40:00|3.73|1.98|3.75|2|3.75|2|3.72|1.97|0
1730317500000|2024-10-30 19:45:00|3.74|1.99|3.74|1.99|3.76|2.01|3.74|1.99|0
1730317800000|2024-10-30 19:50:00|3.75|2|5.14|3.39|6.03|4.28|3.75|2|0
1730318100000|2024-10-30 19:55:00|5.15|3.4|5.15|3.4|5.2|3.45|5.14|3.39|0
1730318400000|2024-10-30 20:00:00|5.14|3.39|5.1|3.35|5.25|3.5|4.98|3.23|0
1730318700000|2024-10-30 20:05:00|5.14|3.39|5.17|3.42|5.21|3.46|5.11|3.36|0
1730319000000|2024-10-30 20:10:00|5.16|3.41|5.23|3.48|5.27|3.52|5.15|3.4|0
1730319300000|2024-10-30 20:15:00|5.36|3.36|5.36|3.36|5.36|3.36|5.34|3.34|0
1730319600000|2024-10-30 20:20:00|5.37|3.37|5.37|3.37|5.38|3.38|5.34|3.34|0
1730319900000|2024-10-30 20:25:00|5.36|3.36|5.29|3.29|5.36|3.36|5.29|3.29|0
1730320200000|2024-10-30 20:30:00|5.28|3.28|5.3|3.3|5.31|3.31|5.27|3.27|0
1730320500000|2024-10-30 20:35:00|5.31|3.31|5.32|3.32|5.33|3.33|5.31|3.31|0
1730320800000|2024-10-30 20:40:00|5.33|3.33|5.33|3.33|5.35|3.35|5.32|3.32|0
1730321100000|2024-10-30 20:45:00|5.32|3.32|5.32|3.32|5.33|3.33|5.31|3.31|0
1730321400000|2024-10-30 20:50:00|5.33|3.33|5.34|3.34|5.34|3.34|5.31|3.31|0
1730321700000|2024-10-30 20:55:00|5.33|3.33|5.34|3.34|5.35|3.35|5.33|3.33|0
1730322000000|2024-10-30 21:00:00|5.33|3.33|5.33|3.33|5.34|3.34|5.33|3.33|0
1730322300000|2024-10-30 21:05:00|5.34|3.34|5.34|3.34|5.35|3.35|5.34|3.34|0
1730322600000|2024-10-30 21:10:00|5.35|3.35|5.34|3.34|5.35|3.35|5.34|3.34|0
1730323200000|2024-10-30 21:20:00|5.33|3.33|5.33|3.33|5.33|3.33|5.33|3.33|0
1730323500000|2024-10-30 21:25:00|5.34|3.34|5.34|3.34|5.34|3.34|5.34|3.34|0
1730323800000|2024-10-30 21:30:00|5.35|3.35|5.36|3.36|5.36|3.36|5.34|3.34|0
1730324100000|2024-10-30 21:35:00|5.37|3.37|5.36|3.36|5.37|3.37|5.36|3.36|0
1730324400000|2024-10-30 21:40:00|5.37|3.37|5.36|3.36|5.37|3.37|5.36|3.36|0
1730324700000|2024-10-30 21:45:00|5.37|3.37|5.37|3.37|5.37|3.37|5.37|3.37|0
1730325000000|2024-10-30 21:50:00|5.36|3.36|5.36|3.36|5.36|3.36|5.36|3.36|0
1730325300000|2024-10-30 21:55:00|5.37|3.37|5.37|3.37|5.38|3.38|5.37|3.37|0
1730325600000|2024-10-30 22:00:00|5.38|3.38|5.43|3.43|5.46|3.46|5.34|3.34|0
1730325900000|2024-10-30 22:05:00|5.44|3.44|5.43|3.43|5.44|3.44|5.4|3.4|0
1730326200000|2024-10-30 22:10:00|5.44|3.44|5.45|3.45|5.46|3.46|5.43|3.43|0
1730326500000|2024-10-30 22:15:00|5.44|3.44|5.43|3.43|5.45|3.45|5.42|3.42|0
1730326800000|2024-10-30 22:20:00|5.44|3.44|5.45|3.45|5.45|3.45|5.43|3.43|0
1730327100000|2024-10-30 22:25:00|5.44|3.44|5.42|3.42|5.45|3.45|5.41|3.41|0
1730327400000|2024-10-30 22:30:00|5.41|3.41|5.42|3.42|5.43|3.43|5.41|3.41|0
1730327700000|2024-10-30 22:35:00|5.41|3.41|5.41|3.41|5.42|3.42|5.4|3.4|0
1730328000000|2024-10-30 22:40:00|5.42|3.42|5.4|3.4|5.42|3.42|5.39|3.39|0
1730328300000|2024-10-30 22:45:00|5.41|3.41|5.43|3.43|5.43|3.43|5.41|3.41|0
1730328600000|2024-10-30 22:50:00|5.42|3.42|5.43|3.43|5.44|3.44|5.42|3.42|0
1730328900000|2024-10-30 22:55:00|5.42|3.42|5.42|3.42|5.43|3.43|5.42|3.42|0
1730329200000|2024-10-30 23:00:00|5.43|3.43|5.41|3.41|5.44|3.44|5.41|3.41|0
1730329500000|2024-10-30 23:05:00|5.42|3.42|5.41|3.41|5.42|3.42|5.4|3.4|0
1730329800000|2024-10-30 23:10:00|5.4|3.4|5.41|3.41|5.43|3.43|5.4|3.4|0
1730330100000|2024-10-30 23:15:00|5.42|3.42|5.42|3.42|5.42|3.42|5.4|3.4|0
1730330400000|2024-10-30 23:20:00|5.43|3.43|5.43|3.43|5.43|3.43|5.42|3.42|0
1730330700000|2024-10-30 23:25:00|5.42|3.42|5.42|3.42|5.43|3.43|5.41|3.41|0
1730331000000|2024-10-30 23:30:00|5.43|3.43|5.44|3.44|5.44|3.44|5.43|3.43|0
1730331300000|2024-10-30 23:35:00|5.43|3.43|5.41|3.41|5.43|3.43|5.41|3.41|0
1730331600000|2024-10-30 23:40:00|5.42|3.42|5.43|3.43|5.44|3.44|5.42|3.42|0
1730331900000|2024-10-30 23:45:00|5.42|3.42|5.43|3.43|5.44|3.44|5.42|3.42|0
1730332200000|2024-10-30 23:50:00|5.44|3.44|5.43|3.43|5.44|3.44|5.43|3.43|0
1730332500000|2024-10-30 23:55:00|5.45|3.45|5.44|3.44|5.45|3.45|5.43|3.43|0
1730332800000|2024-10-31 00:00:00|5.47|3.47|5.47|3.47|5.48|3.48|5.46|3.46|0
1730333100000|2024-10-31 00:05:00|5.46|3.46|5.46|3.46|5.48|3.48|5.46|3.46|0
1730333400000|2024-10-31 00:10:00|5.45|3.45|5.43|3.43|5.46|3.46|5.42|3.42|0
1730333700000|2024-10-31 00:15:00|5.42|3.42|5.43|3.43|5.43|3.43|5.42|3.42|0
1730334000000|2024-10-31 00:20:00|5.44|3.44|5.42|3.42|5.44|3.44|5.42|3.42|0
1730334300000|2024-10-31 00:25:00|5.43|3.43|5.43|3.43|5.43|3.43|5.42|3.42|0
1730334600000|2024-10-31 00:30:00|5.31|3.56|5.3|3.55|5.31|3.56|5.3|3.55|0
1730334900000|2024-10-31 00:35:00|5.31|3.56|5.31|3.56|5.32|3.57|5.3|3.55|0
1730335200000|2024-10-31 00:40:00|5.3|3.55|5.29|3.54|5.31|3.56|5.29|3.54|0
1730335500000|2024-10-31 00:45:00|5.3|3.55|5.29|3.54|5.3|3.55|5.29|3.54|0
1730335800000|2024-10-31 00:50:00|5.28|3.53|5.3|3.55|5.3|3.55|5.28|3.53|0
1730336100000|2024-10-31 00:55:00|5.31|3.56|4.93|3.18|5.31|3.56|4.93|3.18|0
1730336400000|2024-10-31 01:00:00|5.05|3.3|5.07|3.32|5.09|3.34|5.05|3.3|0
1730336700000|2024-10-31 01:05:00|5.06|3.31|5.06|3.31|5.06|3.31|5.06|3.31|0
1730337000000|2024-10-31 01:10:00|5.05|3.3|5.04|3.29|5.05|3.3|5.04|3.29|0
1730337300000|2024-10-31 01:15:00|5.03|3.28|5.04|3.29|5.04|3.29|5.03|3.28|0
1730337600000|2024-10-31 01:20:00|5.03|3.28|5.03|3.28|5.04|3.29|5.03|3.28|0
1730337900000|2024-10-31 01:25:00|5.04|3.29|5.04|3.29|5.04|3.29|5.03|3.28|0
1730338200000|2024-10-31 01:30:00|5.05|3.3|5.05|3.3|5.05|3.3|5.04|3.29|0
1730338500000|2024-10-31 01:35:00|5.04|3.29|5.04|3.29|5.05|3.3|5.04|3.29|0
1730338800000|2024-10-31 01:40:00|5.05|3.3|5.04|3.29|5.05|3.3|5.03|3.28|0
1730339100000|2024-10-31 01:45:00|5.03|3.28|5.05|3.3|5.05|3.3|5.03|3.28|0
1730339400000|2024-10-31 01:50:00|5.06|3.31|5.06|3.31|5.07|3.32|5.06|3.31|0
1730339700000|2024-10-31 01:55:00|5.07|3.32|5.07|3.32|5.08|3.33|5.07|3.32|0
1730340000000|2024-10-31 02:00:00|5.08|3.33|5.07|3.32|5.08|3.33|5.06|3.31|0
1730340300000|2024-10-31 02:05:00|5.08|3.33|5.08|3.33|5.08|3.33|5.08|3.33|0
1730340600000|2024-10-31 02:10:00|5.07|3.32|5.08|3.33|5.08|3.33|5.07|3.32|0
1730340900000|2024-10-31 02:15:00|5.07|3.32|5.08|3.33|5.08|3.33|5.07|3.32|0
1730341200000|2024-10-31 02:20:00|5.07|3.32|5.1|3.35|5.11|3.36|5.07|3.32|0
1730341500000|2024-10-31 02:25:00|5.09|3.34|5.08|3.33|5.09|3.34|5.08|3.33|0
1730341800000|2024-10-31 02:30:00|5.09|3.34|5.07|3.32|5.09|3.34|5.07|3.32|0
1730342400000|2024-10-31 02:40:00|5.08|3.33|5.08|3.33|5.08|3.33|5.07|3.32|0
1730342700000|2024-10-31 02:45:00|5.09|3.34|5.09|3.34|5.09|3.34|5.08|3.33|0
1730343000000|2024-10-31 02:50:00|5.08|3.33|5.08|3.33|5.09|3.34|5.08|3.33|0
1730343300000|2024-10-31 02:55:00|5.09|3.34|5.08|3.33|5.09|3.34|5.08|3.33|0
1730343600000|2024-10-31 03:00:00|5.07|3.32|5.07|3.32|5.08|3.33|5.07|3.32|0
1730343900000|2024-10-31 03:05:00|5.08|3.33|5.09|3.34|5.11|3.36|5.07|3.32|0
1730344200000|2024-10-31 03:10:00|5.1|3.35|5.09|3.34|5.1|3.35|5.08|3.33|0
1730344500000|2024-10-31 03:15:00|5.1|3.35|5.09|3.34|5.1|3.35|5.09|3.34|0
1730344800000|2024-10-31 03:20:00|5.1|3.35|5.1|3.35|5.1|3.35|5.09|3.34|0
1730345100000|2024-10-31 03:25:00|5.09|3.34|5.1|3.35|5.1|3.35|5.09|3.34|0
1730345400000|2024-10-31 03:30:00|5.09|3.34|5.08|3.33|5.09|3.34|5.08|3.33|0
1730345700000|2024-10-31 03:35:00|5.09|3.34|5.08|3.33|5.09|3.34|5.08|3.33|0
1730346000000|2024-10-31 03:40:00|5.09|3.34|5.09|3.34|5.09|3.34|5.08|3.33|0
1730346300000|2024-10-31 03:45:00|5.08|3.33|5.09|3.34|5.09|3.34|5.08|3.33|0
1730346600000|2024-10-31 03:50:00|5.1|3.35|5.09|3.34|5.1|3.35|5.09|3.34|0
1730346900000|2024-10-31 03:55:00|5.1|3.35|5.09|3.34|5.1|3.35|5.09|3.34|0
1730347200000|2024-10-31 04:00:00|5.1|3.35|5.11|3.36|5.11|3.36|5.09|3.34|0
1730347800000|2024-10-31 04:10:00|5.12|3.37|5.1|3.35|5.12|3.37|5.1|3.35|0
1730348100000|2024-10-31 04:15:00|5.11|3.36|5.11|3.36|5.11|3.36|5.11|3.36|0
1730348400000|2024-10-31 04:20:00|5.1|3.35|5.1|3.35|5.1|3.35|5.1|3.35|0
1730348700000|2024-10-31 04:25:00|5.11|3.36|5.11|3.36|5.11|3.36|5.11|3.36|0
1730349000000|2024-10-31 04:30:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1730349300000|2024-10-31 04:35:00|5.09|3.34|5.1|3.35|5.1|3.35|5.09|3.34|0
1730349600000|2024-10-31 04:40:00|5.11|3.36|5.11|3.36|5.11|3.36|5.1|3.35|0
1730349900000|2024-10-31 04:45:00|5.1|3.35|4.72|2.97|5.11|3.36|4.66|2.91|0
1730350200000|2024-10-31 04:50:00|4.77|3.02|5.47|3.72|5.87|4.12|4.77|3.02|0
1730350500000|2024-10-31 04:55:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1730350800000|2024-10-31 05:00:00|5.48|3.73|5.47|3.72|5.48|3.73|5.46|3.71|0
1730351100000|2024-10-31 05:05:00|5.48|3.73|5.47|3.72|5.48|3.73|5.46|3.71|0
1730351400000|2024-10-31 05:10:00|5.46|3.71|5.48|3.73|5.49|3.74|5.46|3.71|0
1730351700000|2024-10-31 05:15:00|5.49|3.74|5.49|3.74|5.49|3.74|5.48|3.73|0
1730352000000|2024-10-31 05:20:00|5.48|3.73|5.49|3.74|5.49|3.74|5.48|3.73|0
1730352300000|2024-10-31 05:25:00|5.48|3.73|5.48|3.73|5.49|3.74|5.47|3.72|0
1730352600000|2024-10-31 05:30:00|5.47|3.72|5.47|3.72|5.48|3.73|5.46|3.71|0
1730352900000|2024-10-31 05:35:00|5.46|3.71|5.47|3.72|5.47|3.72|5.46|3.71|0
1730353200000|2024-10-31 05:40:00|5.46|3.71|5.48|3.73|5.48|3.73|5.46|3.71|0
1730353500000|2024-10-31 05:45:00|5.49|3.74|5.48|3.73|5.49|3.74|5.47|3.72|0
1730353800000|2024-10-31 05:50:00|5.47|3.72|5.47|3.72|5.48|3.73|5.47|3.72|0
1730354100000|2024-10-31 05:55:00|5.48|3.73|5.49|3.74|5.49|3.74|5.48|3.73|0
1730354400000|2024-10-31 06:00:00|5.48|3.73|5.48|3.73|5.49|3.74|5.47|3.72|0
1730354700000|2024-10-31 06:05:00|5.49|3.74|5.5|3.75|5.5|3.75|5.48|3.73|0
1730355000000|2024-10-31 06:10:00|5.49|3.74|5.5|3.75|5.5|3.75|5.49|3.74|0
1730355300000|2024-10-31 06:15:00|5.49|3.74|5.49|3.74|5.49|3.74|5.49|3.74|0
1730355600000|2024-10-31 06:20:00|5.5|3.75|5.49|3.74|5.5|3.75|5.49|3.74|0
1730355900000|2024-10-31 06:25:00|5.5|3.75|5.5|3.75|5.51|3.76|5.49|3.74|0
1730356200000|2024-10-31 06:30:00|5.51|3.76|5.51|3.76|5.52|3.77|5.5|3.75|0
1730356500000|2024-10-31 06:35:00|5.52|3.77|5.52|3.77|5.52|3.77|5.51|3.76|0
1730356800000|2024-10-31 06:40:00|5.53|3.78|5.54|3.79|5.54|3.79|5.53|3.78|0
1730357100000|2024-10-31 06:45:00|5.55|3.8|5.54|3.79|5.56|3.81|5.54|3.79|0
1730357400000|2024-10-31 06:50:00|5.55|3.8|5.56|3.81|5.56|3.81|5.55|3.8|0
1730357700000|2024-10-31 06:55:00|5.57|3.82|5.56|3.81|5.57|3.82|5.56|3.81|0
1730358000000|2024-10-31 07:00:00|5.57|3.82|5.69|3.94|6.29|4.54|4.12|2.37|0
1730358300000|2024-10-31 07:05:00|5.63|3.88|5.55|3.8|5.63|3.88|5.54|3.79|0
1730358600000|2024-10-31 07:10:00|5.56|3.81|5.59|3.84|5.62|3.87|5.56|3.81|0
1730358900000|2024-10-31 07:15:00|5.6|3.85|5.61|3.86|5.61|3.86|5.6|3.85|0
1730359200000|2024-10-31 07:20:00|5.6|3.85|5.6|3.85|5.61|3.86|5.58|3.83|0
1730359500000|2024-10-31 07:25:00|5.59|3.84|5.58|3.83|5.6|3.85|5.57|3.82|0
1730359800000|2024-10-31 07:30:00|5.59|3.84|5.56|3.81|5.59|3.84|5.56|3.81|0
1730360100000|2024-10-31 07:35:00|5.57|3.82|5.55|3.8|5.57|3.82|5.55|3.8|0
1730360400000|2024-10-31 07:40:00|5.54|3.79|5.55|3.8|5.56|3.81|5.54|3.79|0
1730360700000|2024-10-31 07:45:00|5.54|3.79|5.6|3.85|5.6|3.85|5.54|3.79|0
1730361000000|2024-10-31 07:50:00|5.61|3.86|5.6|3.85|5.61|3.86|5.59|3.84|0
1730361300000|2024-10-31 07:55:00|5.59|3.84|5.6|3.85|5.61|3.86|5.59|3.84|0
1730361600000|2024-10-31 08:00:00|5.61|3.86|5.61|3.86|5.65|3.9|5.6|3.85|0
1730361900000|2024-10-31 08:05:00|5.62|3.87|5.62|3.87|5.62|3.87|5.6|3.85|0
1730362200000|2024-10-31 08:10:00|5.68|3.93|5.67|3.92|5.69|3.94|5.66|3.91|0
1730362500000|2024-10-31 08:15:00|5.66|3.91|5.66|3.91|5.67|3.92|5.65|3.9|0
1730362800000|2024-10-31 08:20:00|5.67|3.92|5.69|3.94|5.7|3.95|5.67|3.92|0
1730363100000|2024-10-31 08:25:00|5.7|3.95|5.69|3.94|5.71|3.96|5.68|3.93|0
1730363400000|2024-10-31 08:30:00|5.7|3.95|5.71|3.96|5.73|3.98|5.68|3.93|0
1730363700000|2024-10-31 08:35:00|5.7|3.95|5.69|3.94|5.72|3.97|5.69|3.94|0
1730364000000|2024-10-31 08:40:00|5.68|3.93|5.69|3.94|5.7|3.95|5.67|3.92|0
1730364300000|2024-10-31 08:45:00|5.68|3.93|5.65|3.9|5.69|3.94|5.65|3.9|0
1730364600000|2024-10-31 08:50:00|5.64|3.89|5.65|3.9|5.67|3.92|5.64|3.89|0
1730364900000|2024-10-31 08:55:00|5.66|3.91|5.67|3.92|5.68|3.93|5.64|3.89|0
1730365200000|2024-10-31 09:00:00|5.68|3.93|5.69|3.94|5.69|3.94|5.67|3.92|0
1730365500000|2024-10-31 09:05:00|5.7|3.95|5.68|3.93|5.71|3.96|5.56|3.81|0
1730365800000|2024-10-31 09:10:00|5.67|3.92|5.67|3.92|5.68|3.93|5.66|3.91|0
1730366100000|2024-10-31 09:15:00|5.68|3.93|5.68|3.93|5.69|3.94|5.66|3.91|0
1730366400000|2024-10-31 09:20:00|5.67|3.92|5.68|3.93|5.69|3.94|5.67|3.92|0
1730366700000|2024-10-31 09:25:00|5.67|3.92|5.68|3.93|5.68|3.93|5.66|3.91|0
1730367000000|2024-10-31 09:30:00|5.67|3.92|5.67|3.92|5.69|3.94|5.67|3.92|0
1730367300000|2024-10-31 09:35:00|5.68|3.93|5.66|3.91|5.68|3.93|5.65|3.9|0
1730367600000|2024-10-31 09:40:00|5.65|3.9|5.64|3.89|5.65|3.9|5.63|3.88|0
1730367900000|2024-10-31 09:45:00|5.63|3.88|5.65|3.9|5.65|3.9|5.63|3.88|0
1730368200000|2024-10-31 09:50:00|5.66|3.91|5.63|3.88|5.66|3.91|5.63|3.88|0
1730368500000|2024-10-31 09:55:00|5.64|3.89|5.63|3.88|5.64|3.89|5.62|3.87|0
1730368800000|2024-10-31 10:00:00|5.62|3.87|5.63|3.88|5.63|3.88|5.61|3.86|0
1730369100000|2024-10-31 10:05:00|5.62|3.87|5.65|3.9|5.66|3.91|5.61|3.86|0
1730369400000|2024-10-31 10:10:00|5.66|3.91|5.66|3.91|5.66|3.91|5.65|3.9|0
1730369700000|2024-10-31 10:15:00|5.65|3.9|5.65|3.9|5.66|3.91|5.64|3.89|0
1730370000000|2024-10-31 10:20:00|5.64|3.89|5.64|3.89|5.65|3.9|5.63|3.88|0
1730370300000|2024-10-31 10:25:00|5.65|3.9|5.62|3.87|5.65|3.9|5.61|3.86|0
1730370600000|2024-10-31 10:30:00|5.61|3.86|5.63|3.88|5.63|3.88|5.61|3.86|0
1730370900000|2024-10-31 10:35:00|5.64|3.89|5.62|3.87|5.64|3.89|5.62|3.87|0
1730371200000|2024-10-31 10:40:00|5.63|3.88|5.62|3.87|5.65|3.9|5.62|3.87|0
1730371500000|2024-10-31 10:45:00|5.61|3.86|5.61|3.86|5.63|3.88|5.61|3.86|0
1730371800000|2024-10-31 10:50:00|5.62|3.87|5.59|3.84|5.63|3.88|5.59|3.84|0
1730372100000|2024-10-31 10:55:00|5.6|3.85|5.5|3.75|5.6|3.85|5.49|3.74|0
1730372400000|2024-10-31 11:00:00|5.49|3.74|5.49|3.74|5.5|3.75|5.47|3.72|0
1730372700000|2024-10-31 11:05:00|5.5|3.75|5.5|3.75|5.5|3.75|5.49|3.74|0
1730373000000|2024-10-31 11:10:00|5.51|3.76|5.48|3.73|5.51|3.76|5.47|3.72|0
1730373300000|2024-10-31 11:15:00|5.47|3.72|5.47|3.72|5.48|3.73|5.46|3.71|0
1730373600000|2024-10-31 11:20:00|5.46|3.71|5.46|3.71|5.47|3.72|5.45|3.7|0
1730373900000|2024-10-31 11:25:00|5.45|3.7|5.43|3.68|5.61|3.86|5.41|3.66|0
1730374200000|2024-10-31 11:30:00|5.42|3.67|5.44|3.69|5.45|3.7|5.42|3.67|0
1730374500000|2024-10-31 11:35:00|5.45|3.7|5.45|3.7|5.46|3.71|5.44|3.69|0
1730374800000|2024-10-31 11:40:00|5.46|3.71|5.43|3.68|5.46|3.71|5.42|3.67|0
1730375100000|2024-10-31 11:45:00|5.42|3.67|5.42|3.67|5.43|3.68|5.41|3.66|0
1730375400000|2024-10-31 11:50:00|5.41|3.66|5.38|3.63|5.41|3.66|5.38|3.63|0
1730375700000|2024-10-31 11:55:00|5.37|3.62|5.36|3.61|5.38|3.63|5.36|3.61|0
1730376000000|2024-10-31 12:00:00|5.37|3.62|5.37|3.62|5.4|3.65|5.36|3.61|0
1730376300000|2024-10-31 12:05:00|5.36|3.61|5.38|3.63|5.38|3.63|5.35|3.6|0
1730376600000|2024-10-31 12:10:00|5.37|3.62|5.35|3.6|5.38|3.63|5.34|3.59|0
1730376900000|2024-10-31 12:15:00|5.34|3.59|5.36|3.61|5.37|3.62|5.34|3.59|0
1730377200000|2024-10-31 12:20:00|5.37|3.62|5.33|3.58|5.37|3.62|5.33|3.58|0
1730377500000|2024-10-31 12:25:00|5.32|3.57|5.36|3.61|5.36|3.61|5.32|3.57|0
1730377800000|2024-10-31 12:30:00|5.4|3.65|5.51|3.76|5.52|3.77|5.35|3.6|0
1730378100000|2024-10-31 12:35:00|5.5|3.75|5.55|3.8|5.55|3.8|5.5|3.75|0
1730378400000|2024-10-31 12:40:00|5.54|3.79|5.51|3.76|5.54|3.79|5.5|3.75|0
1730378700000|2024-10-31 12:45:00|5.5|3.75|5.54|3.79|5.55|3.8|5.49|3.74|0
1730379000000|2024-10-31 12:50:00|5.55|3.8|5.54|3.79|5.55|3.8|5.52|3.77|0
1730379300000|2024-10-31 12:55:00|5.55|3.8|5.54|3.79|5.55|3.8|5.54|3.79|0
1730379600000|2024-10-31 13:00:00|5.55|3.8|5.53|3.78|5.55|3.8|5.52|3.77|0
1730379900000|2024-10-31 13:05:00|5.52|3.77|5.54|3.79|5.55|3.8|5.52|3.77|0
1730380200000|2024-10-31 13:10:00|5.55|3.8|5.52|3.77|5.55|3.8|5.52|3.77|0
1730380500000|2024-10-31 13:15:00|5.53|3.78|5.54|3.79|5.55|3.8|5.51|3.76|0
1730380800000|2024-10-31 13:20:00|5.55|3.8|5.55|3.8|5.55|3.8|5.54|3.79|0
1730381100000|2024-10-31 13:25:00|5.56|3.81|5.59|3.84|5.61|3.86|5.55|3.8|0
1730381400000|2024-10-31 13:30:00|5.61|3.86|5.64|3.89|5.75|4|5.54|3.79|0
1730381700000|2024-10-31 13:35:00|5.65|3.9|5.52|3.77|5.7|3.95|5.5|3.75|0
1730382000000|2024-10-31 13:40:00|5.53|3.78|5.53|3.78|5.54|3.79|5.49|3.74|0
1730382300000|2024-10-31 13:45:00|5.54|3.79|5.72|3.97|5.73|3.98|5.54|3.79|0
1730382600000|2024-10-31 13:50:00|5.73|3.98|5.68|3.93|5.92|4.17|5.6|3.85|0
1730382900000|2024-10-31 13:55:00|5.69|3.94|5.64|3.89|5.7|3.95|5.59|3.84|0
1730383200000|2024-10-31 14:00:00|5.66|3.91|5.69|3.94|5.71|3.96|5.64|3.89|0
1730383500000|2024-10-31 14:05:00|5.7|3.95|5.72|3.97|5.73|3.98|5.69|3.94|0
1730383800000|2024-10-31 14:10:00|5.73|3.98|5.78|4.03|5.81|4.06|5.72|3.97|0
1730384100000|2024-10-31 14:15:00|5.77|4.02|5.66|3.91|5.77|4.02|5.63|3.88|0
1730384400000|2024-10-31 14:20:00|5.67|3.92|5.59|3.84|5.7|3.95|5.59|3.84|0
1730384700000|2024-10-31 14:25:00|5.6|3.85|5.75|4|5.78|4.03|5.6|3.85|0
1730385000000|2024-10-31 14:30:00|5.76|4.01|5.74|3.99|5.81|4.06|5.69|3.94|0
1730385300000|2024-10-31 14:35:00|5.73|3.98|5.75|4|5.75|4|5.73|3.98|0
1730385600000|2024-10-31 14:40:00|5.74|3.99|5.77|4.02|5.78|4.03|5.73|3.98|0
1730385900000|2024-10-31 14:45:00|5.76|4.01|5.91|4.16|5.92|4.17|5.75|4|0
1730386200000|2024-10-31 14:50:00|5.9|4.15|5.92|4.17|5.93|4.18|5.88|4.13|0
1730386500000|2024-10-31 14:55:00|5.93|4.18|5.91|4.16|5.93|4.18|5.89|4.14|0
1730386800000|2024-10-31 15:00:00|5.92|4.17|5.96|4.21|5.99|4.24|5.68|3.93|0
1730387100000|2024-10-31 15:05:00|5.97|4.22|5.88|4.13|5.98|4.23|5.84|4.09|0
1730387400000|2024-10-31 15:10:00|5.89|4.14|5.95|4.2|5.95|4.2|5.87|4.12|0
1730387700000|2024-10-31 15:15:00|5.94|4.19|5.88|4.13|5.95|4.2|5.86|4.11|0
1730388000000|2024-10-31 15:20:00|5.89|4.14|5.78|4.03|5.99|4.24|5.76|4.01|0
1730388300000|2024-10-31 15:25:00|5.79|4.04|5.83|4.08|5.85|4.1|5.79|4.04|0
1730388600000|2024-10-31 15:30:00|5.82|4.07|5.86|4.11|5.87|4.12|5.79|4.04|0
1730388900000|2024-10-31 15:35:00|5.87|4.12|5.9|4.15|5.91|4.16|5.72|3.97|0
1730389200000|2024-10-31 15:40:00|5.91|4.16|5.87|4.12|5.92|4.17|5.86|4.11|0
1730389500000|2024-10-31 15:45:00|5.88|4.13|5.92|4.17|5.93|4.18|5.87|4.12|0
1730389800000|2024-10-31 15:50:00|5.91|4.16|5.96|4.21|5.97|4.22|5.9|4.15|0
1730390100000|2024-10-31 15:55:00|5.95|4.2|5.87|4.12|5.96|4.21|5.87|4.12|0
1730390400000|2024-10-31 16:00:00|5.88|4.13|5.86|4.11|5.91|4.16|5.85|4.1|0
1730390700000|2024-10-31 16:05:00|5.87|4.12|5.83|4.08|5.87|4.12|5.82|4.07|0
1730391000000|2024-10-31 16:10:00|5.84|4.09|5.8|4.05|5.86|4.11|5.79|4.04|0
1730391300000|2024-10-31 16:15:00|5.79|4.04|5.74|3.99|5.95|4.2|5.73|3.98|0
1730391600000|2024-10-31 16:20:00|5.73|3.98|5.75|4|5.77|4.02|5.71|3.96|0
1730391900000|2024-10-31 16:25:00|5.76|4.01|5.78|4.03|5.82|4.07|5.75|4|0
1730392200000|2024-10-31 16:30:00|5.79|4.04|5.83|4.08|5.83|4.08|5.78|4.03|0
1730392500000|2024-10-31 16:35:00|5.82|4.07|5.8|4.05|5.83|4.08|5.8|4.05|0
1730392800000|2024-10-31 16:40:00|5.79|4.04|5.76|4.01|5.82|4.07|5.76|4.01|0
1730393100000|2024-10-31 16:45:00|5.77|4.02|5.79|4.04|5.8|4.05|5.76|4.01|0
1730393400000|2024-10-31 16:50:00|5.78|4.03|5.71|3.96|5.79|4.04|5.71|3.96|0
1730393700000|2024-10-31 16:55:00|5.7|3.95|5.73|3.98|5.74|3.99|5.69|3.94|0
1730394000000|2024-10-31 17:00:00|5.72|3.97|5.69|3.94|5.73|3.98|5.67|3.92|0
1730394300000|2024-10-31 17:05:00|5.68|3.93|5.66|3.91|5.7|3.95|5.66|3.91|0
1730394600000|2024-10-31 17:10:00|5.65|3.9|5.68|3.93|5.69|3.94|5.62|3.87|0
1730394900000|2024-10-31 17:15:00|5.69|3.94|5.67|3.92|5.7|3.95|5.66|3.91|0
1730395200000|2024-10-31 17:20:00|5.66|3.91|5.69|3.94|5.7|3.95|5.65|3.9|0
1730395500000|2024-10-31 17:25:00|5.68|3.93|5.68|3.93|5.75|4|5.68|3.93|0
1730395800000|2024-10-31 17:30:00|5.69|3.94|5.81|4.06|5.83|4.08|5.67|3.92|0
1730396100000|2024-10-31 17:35:00|5.8|4.05|5.84|4.09|5.84|4.09|5.8|4.05|0
1730396400000|2024-10-31 17:40:00|5.83|4.08|5.87|4.12|5.88|4.13|5.76|4.01|0
1730396700000|2024-10-31 17:45:00|5.86|4.11|5.86|4.11|5.92|4.17|5.85|4.1|0
1730397000000|2024-10-31 17:50:00|5.84|4.09|5.89|4.14|5.89|4.14|5.83|4.08|0
1730397300000|2024-10-31 17:55:00|5.9|4.15|5.88|4.13|5.91|4.16|5.87|4.12|0
1730397600000|2024-10-31 18:00:00|5.89|4.14|5.92|4.17|5.93|4.18|5.88|4.13|0
1730397900000|2024-10-31 18:05:00|5.91|4.16|5.92|4.17|5.93|4.18|5.87|4.12|0
1730398200000|2024-10-31 18:10:00|5.93|4.18|5.89|4.14|5.93|4.18|5.86|4.11|0
1730398500000|2024-10-31 18:15:00|5.88|4.13|5.91|4.16|5.92|4.17|5.88|4.13|0
1730398800000|2024-10-31 18:20:00|5.9|4.15|5.88|4.13|5.92|4.17|5.87|4.12|0
1730399100000|2024-10-31 18:25:00|5.87|4.12|5.83|4.08|5.89|4.14|5.83|4.08|0
1730399400000|2024-10-31 18:30:00|5.82|4.07|5.86|4.11|5.92|4.17|5.81|4.06|0
1730399700000|2024-10-31 18:35:00|5.85|4.1|5.87|4.12|5.91|4.16|5.85|4.1|0
1730400000000|2024-10-31 18:40:00|5.86|4.11|5.84|4.09|5.89|4.14|5.84|4.09|0
1730400300000|2024-10-31 18:45:00|5.83|4.08|5.97|4.22|5.97|4.22|5.82|4.07|0
1730400600000|2024-10-31 18:50:00|5.98|4.23|5.94|4.19|5.98|4.23|5.93|4.18|0
1730400900000|2024-10-31 18:55:00|5.95|4.2|5.89|4.14|5.95|4.2|5.87|4.12|0
1730401200000|2024-10-31 19:00:00|5.88|4.13|5.87|4.12|5.89|4.14|5.85|4.1|0
1730401500000|2024-10-31 19:05:00|5.88|4.13|5.61|3.86|5.9|4.15|5.61|3.86|0
1730401800000|2024-10-31 19:10:00|5.6|3.85|5.61|3.86|5.66|3.91|5.6|3.85|0
1730402100000|2024-10-31 19:15:00|5.62|3.87|5.6|3.85|5.64|3.89|5.6|3.85|0
1730402400000|2024-10-31 19:20:00|5.59|3.84|5.59|3.84|5.6|3.85|5.56|3.81|0
1730402700000|2024-10-31 19:25:00|5.58|3.83|5.68|3.93|5.68|3.93|5.58|3.83|0
1730403000000|2024-10-31 19:30:00|5.66|3.91|5.74|3.99|5.76|4.01|5.66|3.91|0
1730403300000|2024-10-31 19:35:00|5.75|4|5.75|4|5.77|4.02|5.66|3.91|0
1730403600000|2024-10-31 19:40:00|5.76|4.01|5.73|3.98|5.78|4.03|5.71|3.96|0
1730403900000|2024-10-31 19:45:00|5.72|3.97|5.63|3.88|5.74|3.99|5.61|3.86|0
1730404200000|2024-10-31 19:50:00|5.62|3.87|5.85|4.1|5.85|4.1|5.61|3.86|0
1730404500000|2024-10-31 19:55:00|5.84|4.09|5.98|4.23|5.98|4.23|5.71|3.96|0
1730404800000|2024-10-31 20:00:00|5.96|4.21|5.81|4.06|5.96|4.21|5.75|4|0
1730405100000|2024-10-31 20:05:00|5.82|4.07|5.85|4.1|5.87|4.12|5.82|4.07|0
1730405400000|2024-10-31 20:10:00|5.86|4.11|5.88|4.13|5.9|4.15|5.85|4.1|0
1730405700000|2024-10-31 20:15:00|5.99|3.99|6.01|4.01|6.02|4.02|5.96|3.96|0
1730406000000|2024-10-31 20:20:00|6.02|4.02|5.98|3.98|6.04|4.04|5.97|3.97|0
1730406300000|2024-10-31 20:25:00|5.97|3.97|5.95|3.95|5.97|3.97|5.91|3.91|0
1730406600000|2024-10-31 20:30:00|6.09|4.09|6.07|4.07|6.1|4.1|5.9|3.9|0
1730406900000|2024-10-31 20:35:00|6.06|4.06|6.07|4.07|6.1|4.1|6.06|4.06|0
1730407200000|2024-10-31 20:40:00|6.06|4.06|6.09|4.09|6.09|4.09|6.05|4.05|0
1730407500000|2024-10-31 20:45:00|6.08|4.08|6.03|4.03|6.08|4.08|6.03|4.03|0
1730407800000|2024-10-31 20:50:00|6.02|4.02|6.08|4.08|6.08|4.08|6.02|4.02|0
1730408100000|2024-10-31 20:55:00|6.07|4.07|6.06|4.06|6.09|4.09|6.04|4.04|0
1730408400000|2024-10-31 21:00:00|6.05|4.05|6.04|4.04|6.06|4.06|6.04|4.04|0
1730408700000|2024-10-31 21:05:00|6.05|4.05|6.03|4.03|6.05|4.05|6.03|4.03|0
1730409000000|2024-10-31 21:10:00|6.02|4.02|6.02|4.02|6.03|4.03|6.02|4.02|0
1730409300000|2024-10-31 21:15:00|6.01|4.01|5.99|3.99|6.01|4.01|5.99|3.99|0
1730409600000|2024-10-31 21:20:00|5.98|3.98|6.02|4.02|6.02|4.02|5.98|3.98|0
1730409900000|2024-10-31 21:25:00|6.03|4.03|6.05|4.05|6.05|4.05|6.03|4.03|0
1730410200000|2024-10-31 21:30:00|6.04|4.04|6.04|4.04|6.05|4.05|6.03|4.03|0
1730410500000|2024-10-31 21:35:00|6.03|4.03|6.02|4.02|6.05|4.05|6.02|4.02|0
1730410800000|2024-10-31 21:40:00|6.03|4.03|6.04|4.04|6.04|4.04|6.03|4.03|0
1730411100000|2024-10-31 21:45:00|6.03|4.03|6.02|4.02|6.03|4.03|6.01|4.01|0
1730411400000|2024-10-31 21:50:00|6.03|4.03|6.01|4.01|6.03|4.03|6.01|4.01|0
1730411700000|2024-10-31 21:55:00|6.02|4.02|6.01|4.01|6.02|4.02|6|4|0
1730412000000|2024-10-31 22:00:00|5.98|3.98|5.96|3.96|5.99|3.99|5.92|3.92|0
1730412300000|2024-10-31 22:05:00|5.95|3.95|5.99|3.99|6|4|5.95|3.95|0
1730412600000|2024-10-31 22:10:00|5.98|3.98|5.97|3.97|5.99|3.99|5.96|3.96|0
1730412900000|2024-10-31 22:15:00|5.98|3.98|5.97|3.97|5.98|3.98|5.96|3.96|0
1730413200000|2024-10-31 22:20:00|5.96|3.96|5.97|3.97|5.97|3.97|5.96|3.96|0
1730413500000|2024-10-31 22:25:00|5.96|3.96|5.95|3.95|5.97|3.97|5.95|3.95|0
1730413800000|2024-10-31 22:30:00|5.94|3.94|5.91|3.91|5.95|3.95|5.91|3.91|0
1730414100000|2024-10-31 22:35:00|5.9|3.9|5.88|3.88|5.91|3.91|5.88|3.88|0
1730414400000|2024-10-31 22:40:00|5.89|3.89|5.91|3.91|5.91|3.91|5.88|3.88|0
1730414700000|2024-10-31 22:45:00|5.9|3.9|5.92|3.92|5.92|3.92|5.9|3.9|0
1730415000000|2024-10-31 22:50:00|5.93|3.93|5.94|3.94|5.96|3.96|5.93|3.93|0
1730415300000|2024-10-31 22:55:00|5.95|3.95|5.94|3.94|5.96|3.96|5.94|3.94|0
1730415600000|2024-10-31 23:00:00|5.93|3.93|5.96|3.96|5.98|3.98|5.92|3.92|0
1730415900000|2024-10-31 23:05:00|5.97|3.97|5.97|3.97|6|4|5.97|3.97|0
1730416200000|2024-10-31 23:10:00|5.98|3.98|5.97|3.97|5.99|3.99|5.97|3.97|0
1730416500000|2024-10-31 23:15:00|5.96|3.96|5.97|3.97|5.97|3.97|5.95|3.95|0
1730416800000|2024-10-31 23:20:00|5.96|3.96|5.94|3.94|5.96|3.96|5.93|3.93|0
1730417100000|2024-10-31 23:25:00|5.93|3.93|5.93|3.93|5.94|3.94|5.93|3.93|0
1730417400000|2024-10-31 23:30:00|5.94|3.94|5.93|3.93|5.94|3.94|5.93|3.93|0
1730417700000|2024-10-31 23:35:00|5.92|3.92|5.94|3.94|5.94|3.94|5.92|3.92|0
1730418000000|2024-10-31 23:40:00|5.93|3.93|5.93|3.93|5.94|3.94|5.92|3.92|0
1730418300000|2024-10-31 23:45:00|5.92|3.92|5.95|3.95|5.96|3.96|5.92|3.92|0
1730418600000|2024-10-31 23:50:00|5.96|3.96|5.96|3.96|5.96|3.96|5.95|3.95|0
1730418900000|2024-10-31 23:55:00|5.95|3.95|5.96|3.96|5.96|3.96|5.95|3.95|0
1730419200000|2024-11-01 00:00:00|5.97|3.97|6.01|4.01|6.02|4.02|5.97|3.97|0
1730419500000|2024-11-01 00:05:00|6|4|5.99|3.99|6.01|4.01|5.99|3.99|0
1730419800000|2024-11-01 00:10:00|5.98|3.98|5.98|3.98|5.99|3.99|5.97|3.97|0
1730420100000|2024-11-01 00:15:00|5.99|3.99|5.99|3.99|6|4|5.98|3.98|0
1730420400000|2024-11-01 00:20:00|5.98|3.98|5.99|3.99|6.02|4.02|5.96|3.96|0
1730420700000|2024-11-01 00:25:00|5.98|3.98|5.96|3.96|5.99|3.99|5.94|3.94|0
1730421000000|2024-11-01 00:30:00|5.83|4.08|5.84|4.09|5.85|4.1|5.83|4.08|0
1730421300000|2024-11-01 00:35:00|5.83|4.08|5.85|4.1|5.85|4.1|5.83|4.08|0
1730421600000|2024-11-01 00:40:00|5.86|4.11|5.84|4.09|5.87|4.12|5.84|4.09|0
1730421900000|2024-11-01 00:45:00|5.83|4.08|5.83|4.08|5.84|4.09|5.83|4.08|0
1730422200000|2024-11-01 00:50:00|5.82|4.07|5.83|4.08|5.84|4.09|5.81|4.06|0
1730422500000|2024-11-01 00:55:00|5.82|4.07|5.84|4.09|5.85|4.1|5.82|4.07|0
1730422800000|2024-11-01 01:00:00|5.85|4.1|5.83|4.08|5.86|4.11|5.81|4.06|0
1730423100000|2024-11-01 01:05:00|5.84|4.09|5.83|4.08|5.85|4.1|5.82|4.07|0
1730423400000|2024-11-01 01:10:00|5.84|4.09|5.82|4.07|5.84|4.09|5.82|4.07|0
1730423700000|2024-11-01 01:15:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1730424000000|2024-11-01 01:20:00|5.82|4.07|5.83|4.08|5.83|4.08|5.82|4.07|0
1730424300000|2024-11-01 01:25:00|5.82|4.07|5.84|4.09|5.84|4.09|5.82|4.07|0
1730424600000|2024-11-01 01:30:00|5.85|4.1|5.86|4.11|5.87|4.12|5.84|4.09|0
1730424900000|2024-11-01 01:35:00|5.87|4.12|5.84|4.09|5.87|4.12|5.84|4.09|0
1730425200000|2024-11-01 01:40:00|5.85|4.1|5.85|4.1|5.86|4.11|5.85|4.1|0
1730425500000|2024-11-01 01:45:00|5.84|4.09|5.85|4.1|5.85|4.1|5.84|4.09|0
1730425800000|2024-11-01 01:50:00|5.86|4.11|5.86|4.11|5.87|4.12|5.84|4.09|0
1730426100000|2024-11-01 01:55:00|5.87|4.12|5.86|4.11|5.87|4.12|5.85|4.1|0
1730426400000|2024-11-01 02:00:00|5.85|4.1|5.87|4.12|5.88|4.13|5.85|4.1|0
1730426700000|2024-11-01 02:05:00|5.86|4.11|5.89|4.14|5.89|4.14|5.86|4.11|0
1730427000000|2024-11-01 02:10:00|5.88|4.13|5.92|4.17|5.95|4.2|5.88|4.13|0
1730427300000|2024-11-01 02:15:00|5.93|4.18|5.9|4.15|5.95|4.2|5.9|4.15|0
1730427600000|2024-11-01 02:20:00|5.89|4.14|5.87|4.12|5.9|4.15|5.87|4.12|0
1730427900000|2024-11-01 02:25:00|5.86|4.11|5.85|4.1|5.87|4.12|5.85|4.1|0
1730428200000|2024-11-01 02:30:00|5.86|4.11|5.85|4.1|5.86|4.11|5.85|4.1|0
1730428500000|2024-11-01 02:35:00|5.86|4.11|5.84|4.09|5.86|4.11|5.84|4.09|0
1730428800000|2024-11-01 02:40:00|5.83|4.08|5.83|4.08|5.84|4.09|5.83|4.08|0
1730429100000|2024-11-01 02:45:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1730429400000|2024-11-01 02:50:00|5.84|4.09|5.82|4.07|5.84|4.09|5.82|4.07|0
1730429700000|2024-11-01 02:55:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1730430000000|2024-11-01 03:00:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1730430300000|2024-11-01 03:05:00|5.79|4.04|5.78|4.03|5.8|4.05|5.78|4.03|0
1730430600000|2024-11-01 03:10:00|5.77|4.02|5.77|4.02|5.78|4.03|5.77|4.02|0
1730430900000|2024-11-01 03:15:00|5.78|4.03|5.77|4.02|5.78|4.03|5.77|4.02|0
1730431200000|2024-11-01 03:20:00|5.76|4.01|5.75|4|5.76|4.01|5.75|4|0
1730431500000|2024-11-01 03:25:00|5.76|4.01|5.75|4|5.76|4.01|5.75|4|0
1730431800000|2024-11-01 03:30:00|5.74|3.99|5.74|3.99|5.75|4|5.74|3.99|0
1730432100000|2024-11-01 03:35:00|5.75|4|5.74|3.99|5.75|4|5.74|3.99|0
1730432400000|2024-11-01 03:40:00|5.75|4|5.74|3.99|5.75|4|5.74|3.99|0
1730432700000|2024-11-01 03:45:00|5.73|3.98|5.74|3.99|5.74|3.99|5.73|3.98|0
1730433000000|2024-11-01 03:50:00|5.73|3.98|5.73|3.98|5.73|3.98|5.73|3.98|0
1730433300000|2024-11-01 03:55:00|5.74|3.99|5.74|3.99|5.75|4|5.74|3.99|0
1730433600000|2024-11-01 04:00:00|5.75|4|5.73|3.98|5.75|4|5.73|3.98|0
1730433900000|2024-11-01 04:05:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1730434200000|2024-11-01 04:10:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1730434500000|2024-11-01 04:15:00|5.72|3.97|5.73|3.98|5.73|3.98|5.72|3.97|0
1730434800000|2024-11-01 04:20:00|5.72|3.97|5.73|3.98|5.73|3.98|5.72|3.97|0
1730435100000|2024-11-01 04:25:00|5.72|3.97|5.72|3.97|5.72|3.97|5.72|3.97|0
1730435400000|2024-11-01 04:30:00|5.71|3.96|5.72|3.97|5.72|3.97|5.71|3.96|0
1730435700000|2024-11-01 04:35:00|5.71|3.96|5.71|3.96|5.72|3.97|5.7|3.95|0
1730436000000|2024-11-01 04:40:00|5.7|3.95|5.71|3.96|5.72|3.97|5.7|3.95|0
1730436300000|2024-11-01 04:45:00|5.72|3.97|5.74|3.99|5.74|3.99|5.71|3.96|0
1730436600000|2024-11-01 04:50:00|5.75|4|5.74|3.99|5.75|4|5.72|3.97|0
1730436900000|2024-11-01 04:55:00|5.73|3.98|5.73|3.98|5.74|3.99|5.73|3.98|0
1730437200000|2024-11-01 05:00:00|5.74|3.99|5.73|3.98|5.74|3.99|5.72|3.97|0
1730437500000|2024-11-01 05:05:00|5.72|3.97|5.71|3.96|5.72|3.97|5.7|3.95|0
1730437800000|2024-11-01 05:10:00|5.7|3.95|5.7|3.95|5.71|3.96|5.69|3.94|0
1730438100000|2024-11-01 05:15:00|5.69|3.94|5.67|3.92|5.7|3.95|5.67|3.92|0
1730438400000|2024-11-01 05:20:00|5.66|3.91|5.67|3.92|5.68|3.93|5.66|3.91|0
1730438700000|2024-11-01 05:25:00|5.68|3.93|5.66|3.91|5.68|3.93|5.66|3.91|0
1730439000000|2024-11-01 05:30:00|5.65|3.9|5.65|3.9|5.66|3.91|5.65|3.9|0
1730439300000|2024-11-01 05:35:00|5.66|3.91|5.65|3.9|5.66|3.91|5.65|3.9|0
1730439600000|2024-11-01 05:40:00|5.66|3.91|5.66|3.91|5.66|3.91|5.65|3.9|0
1730439900000|2024-11-01 05:45:00|5.65|3.9|5.65|3.9|5.66|3.91|5.64|3.89|0
1730440200000|2024-11-01 05:50:00|5.66|3.91|5.67|3.92|5.67|3.92|5.65|3.9|0
1730440500000|2024-11-01 05:55:00|5.66|3.91|5.65|3.9|5.67|3.92|5.64|3.89|0
1730440800000|2024-11-01 06:00:00|5.66|3.91|5.66|3.91|5.67|3.92|5.65|3.9|0
1730441100000|2024-11-01 06:05:00|5.67|3.92|5.66|3.91|5.67|3.92|5.66|3.91|0
1730441400000|2024-11-01 06:10:00|5.67|3.92|5.67|3.92|5.67|3.92|5.66|3.91|0
1730441700000|2024-11-01 06:15:00|5.66|3.91|5.68|3.93|5.68|3.93|5.66|3.91|0
1730442000000|2024-11-01 06:20:00|5.67|3.92|5.69|3.94|5.69|3.94|5.66|3.91|0
1730442300000|2024-11-01 06:25:00|5.7|3.95|5.69|3.94|5.7|3.95|5.68|3.93|0
1730442600000|2024-11-01 06:30:00|5.7|3.95|5.7|3.95|5.7|3.95|5.69|3.94|0
1730442900000|2024-11-01 06:35:00|5.69|3.94|5.7|3.95|5.7|3.95|5.69|3.94|0
1730443200000|2024-11-01 06:40:00|5.69|3.94|5.69|3.94|5.7|3.95|5.69|3.94|0
1730443500000|2024-11-01 06:45:00|5.68|3.93|5.7|3.95|5.7|3.95|5.67|3.92|0
1730443800000|2024-11-01 06:50:00|5.71|3.96|5.72|3.97|5.74|3.99|5.7|3.95|0
1730444100000|2024-11-01 06:55:00|5.71|3.96|5.72|3.97|5.73|3.98|5.71|3.96|0
1730444400000|2024-11-01 07:00:00|5.73|3.98|5.71|3.96|5.73|3.98|5.7|3.95|0
1730444700000|2024-11-01 07:05:00|5.7|3.95|5.73|3.98|5.74|3.99|5.69|3.94|0
1730445000000|2024-11-01 07:10:00|5.74|3.99|5.73|3.98|5.74|3.99|5.73|3.98|0
1730445300000|2024-11-01 07:15:00|5.74|3.99|5.62|3.87|5.77|4.02|5.57|3.82|0
1730445600000|2024-11-01 07:20:00|5.63|3.88|5.64|3.89|5.65|3.9|5.62|3.87|0
1730445900000|2024-11-01 07:25:00|5.63|3.88|5.68|3.93|5.68|3.93|5.63|3.88|0
1730446200000|2024-11-01 07:30:00|5.67|3.92|5.66|3.91|5.68|3.93|5.65|3.9|0
1730446500000|2024-11-01 07:35:00|5.67|3.92|5.65|3.9|5.67|3.92|5.65|3.9|0
1730446800000|2024-11-01 07:40:00|5.66|3.91|5.63|3.88|5.66|3.91|5.63|3.88|0
1730447100000|2024-11-01 07:45:00|5.62|3.87|5.6|3.85|5.62|3.87|5.59|3.84|0
1730447400000|2024-11-01 07:50:00|5.59|3.84|5.57|3.82|5.6|3.85|5.56|3.81|0
1730447700000|2024-11-01 07:55:00|5.58|3.83|5.57|3.82|5.58|3.83|5.55|3.8|0
1730448000000|2024-11-01 08:00:00|5.58|3.83|5.51|3.76|5.58|3.83|5.51|3.76|0
1730448300000|2024-11-01 08:05:00|5.52|3.77|5.53|3.78|5.55|3.8|5.51|3.76|0
1730448600000|2024-11-01 08:10:00|5.54|3.79|5.51|3.76|5.54|3.79|5.5|3.75|0
1730448900000|2024-11-01 08:15:00|5.5|3.75|5.53|3.78|5.54|3.79|5.5|3.75|0
1730449200000|2024-11-01 08:20:00|5.52|3.77|5.54|3.79|5.54|3.79|5.52|3.77|0
1730449500000|2024-11-01 08:25:00|5.53|3.78|5.51|3.76|5.54|3.79|5.51|3.76|0
1730449800000|2024-11-01 08:30:00|5.52|3.77|5.51|3.76|5.53|3.78|5.5|3.75|0
1730450100000|2024-11-01 08:35:00|5.5|3.75|5.49|3.74|5.52|3.77|5.48|3.73|0
1730450400000|2024-11-01 08:40:00|5.5|3.75|5.5|3.75|5.53|3.78|5.5|3.75|0
1730450700000|2024-11-01 08:45:00|5.49|3.74|5.52|3.77|5.53|3.78|5.49|3.74|0
1730451000000|2024-11-01 08:50:00|5.51|3.76|5.52|3.77|5.52|3.77|5.5|3.75|0
1730451300000|2024-11-01 08:55:00|5.53|3.78|5.51|3.76|5.54|3.79|5.51|3.76|0
1730451600000|2024-11-01 09:00:00|5.5|3.75|5.51|3.76|5.52|3.77|5.5|3.75|0
1730451900000|2024-11-01 09:05:00|5.5|3.75|5.5|3.75|5.52|3.77|5.49|3.74|0
1730452200000|2024-11-01 09:10:00|5.49|3.74|5.48|3.73|5.5|3.75|5.48|3.73|0
1730452500000|2024-11-01 09:15:00|5.49|3.74|5.49|3.74|5.51|3.76|5.48|3.73|0
1730452800000|2024-11-01 09:20:00|5.48|3.73|5.47|3.72|5.49|3.74|5.47|3.72|0
1730453100000|2024-11-01 09:25:00|5.48|3.73|5.47|3.72|5.48|3.73|5.46|3.71|0
1730453400000|2024-11-01 09:30:00|5.48|3.73|5.49|3.74|5.5|3.75|5.47|3.72|0
1730453700000|2024-11-01 09:35:00|5.48|3.73|5.5|3.75|5.5|3.75|5.48|3.73|0
1730454000000|2024-11-01 09:40:00|5.49|3.74|5.49|3.74|5.5|3.75|5.49|3.74|0
1730454300000|2024-11-01 09:45:00|5.5|3.75|5.48|3.73|5.5|3.75|5.48|3.73|0
1730454600000|2024-11-01 09:50:00|5.49|3.74|5.48|3.73|5.49|3.74|5.48|3.73|0
1730454900000|2024-11-01 09:55:00|5.47|3.72|5.47|3.72|5.48|3.73|5.47|3.72|0
1730455200000|2024-11-01 10:00:00|5.48|3.73|5.45|3.7|5.48|3.73|5.45|3.7|0
1730455500000|2024-11-01 10:05:00|5.46|3.71|5.45|3.7|5.46|3.71|5.44|3.69|0
1730455800000|2024-11-01 10:10:00|5.44|3.69|5.44|3.69|5.45|3.7|5.44|3.69|0
1730456100000|2024-11-01 10:15:00|5.45|3.7|5.44|3.69|5.45|3.7|5.44|3.69|0
1730456400000|2024-11-01 10:20:00|5.43|3.68|5.44|3.69|5.44|3.69|5.43|3.68|0
1730456700000|2024-11-01 10:25:00|5.43|3.68|5.44|3.69|5.44|3.69|5.42|3.67|0
1730457000000|2024-11-01 10:30:00|5.43|3.68|5.44|3.69|5.44|3.69|5.43|3.68|0
1730457300000|2024-11-01 10:35:00|5.45|3.7|5.45|3.7|5.45|3.7|5.43|3.68|0
1730457600000|2024-11-01 10:40:00|5.44|3.69|5.44|3.69|5.45|3.7|5.43|3.68|0
1730457900000|2024-11-01 10:45:00|5.43|3.68|5.42|3.67|5.43|3.68|5.42|3.67|0
1730458200000|2024-11-01 10:50:00|5.43|3.68|5.46|3.71|5.63|3.88|5.41|3.66|0
1730458500000|2024-11-01 10:55:00|5.47|3.72|5.46|3.71|5.47|3.72|5.45|3.7|0
1730458800000|2024-11-01 11:00:00|5.47|3.72|5.48|3.73|5.48|3.73|5.46|3.71|0
1730459100000|2024-11-01 11:05:00|5.47|3.72|5.5|3.75|5.51|3.76|5.47|3.72|0
1730459400000|2024-11-01 11:10:00|5.49|3.74|5.47|3.72|5.49|3.74|5.47|3.72|0
1730459700000|2024-11-01 11:15:00|5.46|3.71|5.46|3.71|5.47|3.72|5.46|3.71|0
1730460000000|2024-11-01 11:20:00|5.45|3.7|5.46|3.71|5.46|3.71|5.45|3.7|0
1730460300000|2024-11-01 11:25:00|5.45|3.7|5.46|3.71|5.47|3.72|5.45|3.7|0
1730460600000|2024-11-01 11:30:00|5.45|3.7|5.45|3.7|5.46|3.71|5.44|3.69|0
1730460900000|2024-11-01 11:35:00|5.44|3.69|5.43|3.68|5.44|3.69|5.43|3.68|0
1730461200000|2024-11-01 11:40:00|5.44|3.69|5.43|3.68|5.44|3.69|5.41|3.66|0
1730461500000|2024-11-01 11:45:00|5.44|3.69|5.45|3.7|5.47|3.72|5.43|3.68|0
1730461800000|2024-11-01 11:50:00|5.46|3.71|5.44|3.69|5.46|3.71|5.43|3.68|0
1730462100000|2024-11-01 11:55:00|5.43|3.68|5.44|3.69|5.44|3.69|5.42|3.67|0
1730462400000|2024-11-01 12:00:00|5.43|3.68|5.44|3.69|5.44|3.69|5.42|3.67|0
1730462700000|2024-11-01 12:05:00|5.43|3.68|5.45|3.7|5.45|3.7|5.43|3.68|0
1730463000000|2024-11-01 12:10:00|5.44|3.69|5.43|3.68|5.45|3.7|5.42|3.67|0
1730463300000|2024-11-01 12:15:00|5.44|3.69|5.43|3.68|5.45|3.7|5.43|3.68|0
1730463600000|2024-11-01 12:20:00|5.44|3.69|5.42|3.67|5.44|3.69|5.42|3.67|0
1730463900000|2024-11-01 12:25:00|5.43|3.68|5.46|3.71|5.46|3.71|5.43|3.68|0
1730464200000|2024-11-01 12:30:00|5.48|3.73|5.29|3.54|5.49|3.74|5.13|3.38|0
1730464500000|2024-11-01 12:35:00|5.3|3.55|5.3|3.55|5.41|3.66|5.25|3.5|0
1730464800000|2024-11-01 12:40:00|5.29|3.54|5.24|3.49|5.29|3.54|5.24|3.49|0
1730465100000|2024-11-01 12:45:00|5.25|3.5|5.25|3.5|5.27|3.52|5.22|3.47|0
1730465400000|2024-11-01 12:50:00|5.26|3.51|5.21|3.46|5.27|3.52|5.21|3.46|0
1730465700000|2024-11-01 12:55:00|5.22|3.47|5.24|3.49|5.24|3.49|5.21|3.46|0
1730466000000|2024-11-01 13:00:00|5.25|3.5|5.28|3.53|5.28|3.53|5.24|3.49|0
1730466300000|2024-11-01 13:05:00|5.29|3.54|5.26|3.51|5.31|3.56|5.26|3.51|0
1730466600000|2024-11-01 13:10:00|5.27|3.52|5.27|3.52|5.29|3.54|5.26|3.51|0
1730466900000|2024-11-01 13:15:00|5.28|3.53|5.27|3.52|5.29|3.54|5.26|3.51|0
1730467200000|2024-11-01 13:20:00|5.28|3.53|5.28|3.53|5.3|3.55|5.27|3.52|0
1730467500000|2024-11-01 13:25:00|5.27|3.52|5.29|3.54|5.3|3.55|5.27|3.52|0
1730467800000|2024-11-01 13:30:00|5.31|3.56|5.21|3.46|5.33|3.58|5.19|3.44|0
1730468100000|2024-11-01 13:35:00|5.2|3.45|5.13|3.38|5.23|3.48|5.13|3.38|0
1730468400000|2024-11-01 13:40:00|5.14|3.39|5.13|3.38|5.15|3.4|5.11|3.36|0
1730468700000|2024-11-01 13:45:00|5.14|3.39|5.1|3.35|5.16|3.41|5.1|3.35|0
1730469000000|2024-11-01 13:50:00|5.11|3.36|5.1|3.35|5.12|3.37|5.07|3.32|0
1730469300000|2024-11-01 13:55:00|5.09|3.34|5.09|3.34|5.1|3.35|5.07|3.32|0
1730469600000|2024-11-01 14:00:00|5.07|3.32|5.13|3.38|5.14|3.39|5.07|3.32|0
1730469900000|2024-11-01 14:05:00|5.12|3.37|5.02|3.27|5.12|3.37|5.01|3.26|0
1730470200000|2024-11-01 14:10:00|5.03|3.28|5|3.25|5.28|3.53|4.99|3.24|0
1730470500000|2024-11-01 14:15:00|4.99|3.24|4.96|3.21|5|3.25|4.95|3.2|0
1730470800000|2024-11-01 14:20:00|4.95|3.2|4.95|3.2|4.98|3.23|4.93|3.18|0
1730471100000|2024-11-01 14:25:00|4.94|3.19|5.38|3.63|5.84|4.09|4.77|3.02|0
1730471400000|2024-11-01 14:30:00|5.37|3.62|5.42|3.67|5.43|3.68|5.36|3.61|0
1730471700000|2024-11-01 14:35:00|5.41|3.66|5.45|3.7|5.48|3.73|5.41|3.66|0
1730472000000|2024-11-01 14:40:00|5.44|3.69|5.56|3.81|5.6|3.85|5.44|3.69|0
1730472300000|2024-11-01 14:45:00|5.55|3.8|5.55|3.8|5.66|3.91|5.55|3.8|0
1730472600000|2024-11-01 14:50:00|5.56|3.81|5.62|3.87|5.66|3.91|5.56|3.81|0
1730472900000|2024-11-01 14:55:00|5.63|3.88|5.51|3.76|5.63|3.88|5.51|3.76|0
1730473200000|2024-11-01 15:00:00|5.52|3.77|5.49|3.74|5.54|3.79|5.49|3.74|0
1730473500000|2024-11-01 15:05:00|5.5|3.75|5.55|3.8|5.56|3.81|5.5|3.75|0
1730473800000|2024-11-01 15:10:00|5.54|3.79|5.45|3.7|5.55|3.8|5.45|3.7|0
1730474100000|2024-11-01 15:15:00|5.46|3.71|5.46|3.71|5.49|3.74|5.42|3.67|0
1730474400000|2024-11-01 15:20:00|5.47|3.72|5.46|3.71|5.53|3.78|5.46|3.71|0
1730474700000|2024-11-01 15:25:00|5.47|3.72|5.42|3.67|5.47|3.72|5.41|3.66|0
1730475000000|2024-11-01 15:30:00|5.41|3.66|5.45|3.7|5.47|3.72|5.41|3.66|0
1730475300000|2024-11-01 15:35:00|5.46|3.71|5.47|3.72|5.49|3.74|5.45|3.7|0
1730475600000|2024-11-01 15:40:00|5.46|3.71|5.5|3.75|5.52|3.77|5.45|3.7|0
1730475900000|2024-11-01 15:45:00|5.49|3.74|5.55|3.8|5.56|3.81|5.48|3.73|0
1730476200000|2024-11-01 15:50:00|5.56|3.81|5.55|3.8|5.61|3.86|5.55|3.8|0
1730476500000|2024-11-01 15:55:00|5.56|3.81|5.59|3.84|5.6|3.85|5.56|3.81|0
1730476800000|2024-11-01 16:00:00|5.58|3.83|5.54|3.79|5.58|3.83|5.53|3.78|0
1730477100000|2024-11-01 16:05:00|5.55|3.8|5.53|3.78|5.56|3.81|5.53|3.78|0
1730477400000|2024-11-01 16:10:00|5.51|3.76|5.55|3.8|5.56|3.81|5.51|3.76|0
1730477700000|2024-11-01 16:15:00|5.56|3.81|5.54|3.79|5.59|3.84|5.54|3.79|0
1730478000000|2024-11-01 16:20:00|5.55|3.8|5.56|3.81|5.59|3.84|5.54|3.79|0
1730478300000|2024-11-01 16:25:00|5.57|3.82|5.56|3.81|5.62|3.87|5.52|3.77|0
1730478600000|2024-11-01 16:30:00|5.57|3.82|5.47|3.72|5.57|3.82|5.47|3.72|0
1730478900000|2024-11-01 16:35:00|5.48|3.73|5.48|3.73|5.52|3.77|5.47|3.72|0
1730479200000|2024-11-01 16:40:00|5.49|3.74|5.6|3.85|5.62|3.87|5.49|3.74|0
1730479500000|2024-11-01 16:45:00|5.61|3.86|5.59|3.84|5.62|3.87|5.56|3.81|0
1730479800000|2024-11-01 16:50:00|5.6|3.85|5.6|3.85|5.61|3.86|5.57|3.82|0
1730480100000|2024-11-01 16:55:00|5.59|3.84|5.61|3.86|5.64|3.89|5.58|3.83|0
1730480400000|2024-11-01 17:00:00|5.6|3.85|5.61|3.86|5.63|3.88|5.59|3.84|0
1730480700000|2024-11-01 17:05:00|5.62|3.87|5.67|3.92|5.7|3.95|5.61|3.86|0
1730481000000|2024-11-01 17:10:00|5.69|3.94|5.6|3.85|5.69|3.94|5.59|3.84|0
1730481300000|2024-11-01 17:15:00|5.61|3.86|5.57|3.82|5.61|3.86|5.56|3.81|0
1730481600000|2024-11-01 17:20:00|5.56|3.81|5.52|3.77|5.57|3.82|5.5|3.75|0
1730481900000|2024-11-01 17:25:00|5.53|3.78|5.52|3.77|5.54|3.79|5.5|3.75|0
1730482200000|2024-11-01 17:30:00|5.51|3.76|5.67|3.92|5.68|3.93|5.51|3.76|0
1730482500000|2024-11-01 17:35:00|5.68|3.93|5.67|3.92|5.73|3.98|5.48|3.73|0
1730482800000|2024-11-01 17:40:00|5.68|3.93|5.69|3.94|5.7|3.95|5.66|3.91|0
1730483100000|2024-11-01 17:45:00|5.7|3.95|5.69|3.94|5.72|3.97|5.66|3.91|0
1730483400000|2024-11-01 17:50:00|5.68|3.93|5.62|3.87|5.68|3.93|5.61|3.86|0
1730483700000|2024-11-01 17:55:00|5.63|3.88|5.71|3.96|5.71|3.96|5.63|3.88|0
1730484000000|2024-11-01 18:00:00|5.73|3.98|5.66|3.91|5.73|3.98|5.65|3.9|0
1730484300000|2024-11-01 18:05:00|5.65|3.9|5.73|3.98|5.75|4|5.65|3.9|0
1730484600000|2024-11-01 18:10:00|5.72|3.97|5.77|4.02|5.8|4.05|5.64|3.89|0
1730484900000|2024-11-01 18:15:00|5.78|4.03|5.78|4.03|5.8|4.05|5.73|3.98|0
1730485200000|2024-11-01 18:20:00|5.77|4.02|5.69|3.94|5.8|4.05|5.69|3.94|0
1730485500000|2024-11-01 18:25:00|5.7|3.95|5.72|3.97|5.73|3.98|5.69|3.94|0
1730485800000|2024-11-01 18:30:00|5.73|3.98|5.71|3.96|5.75|4|5.7|3.95|0
1730486100000|2024-11-01 18:35:00|5.7|3.95|5.69|3.94|5.72|3.97|5.69|3.94|0
1730486400000|2024-11-01 18:40:00|5.7|3.95|5.62|3.87|5.71|3.96|5.62|3.87|0
1730486700000|2024-11-01 18:45:00|5.63|3.88|5.59|3.84|5.63|3.88|5.56|3.81|0
1730487000000|2024-11-01 18:50:00|5.58|3.83|5.61|3.86|5.61|3.86|5.56|3.81|0
1730487300000|2024-11-01 18:55:00|5.6|3.85|5.59|3.84|5.62|3.87|5.58|3.83|0
1730487600000|2024-11-01 19:00:00|5.58|3.83|5.59|3.84|5.62|3.87|5.58|3.83|0
1730487900000|2024-11-01 19:05:00|5.58|3.83|5.51|3.76|5.59|3.84|5.5|3.75|0
1730488200000|2024-11-01 19:10:00|5.5|3.75|5.51|3.76|5.54|3.79|5.5|3.75|0
1730488500000|2024-11-01 19:15:00|5.52|3.77|5.51|3.76|5.54|3.79|5.51|3.76|0
1730488800000|2024-11-01 19:20:00|5.52|3.77|5.54|3.79|5.54|3.79|5.51|3.76|0
1730489100000|2024-11-01 19:25:00|5.55|3.8|5.63|3.88|5.64|3.89|5.54|3.79|0
1730489400000|2024-11-01 19:30:00|5.64|3.89|5.64|3.89|5.66|3.91|5.62|3.87|0
1730489700000|2024-11-01 19:35:00|5.63|3.88|5.64|3.89|5.67|3.92|5.63|3.88|0
1730490000000|2024-11-01 19:40:00|5.65|3.9|5.64|3.89|5.66|3.91|5.58|3.83|0
1730490300000|2024-11-01 19:45:00|5.63|3.88|5.67|3.92|5.67|3.92|5.62|3.87|0
1730490600000|2024-11-01 19:50:00|5.7|3.95|5.68|3.93|5.76|4.01|5.67|3.92|0
1730490900000|2024-11-01 19:55:00|5.66|3.91|5.7|3.95|5.73|3.98|5.65|3.9|0
1730491200000|2024-11-01 20:00:00|5.66|3.91|5.68|3.93|5.69|3.94|5.65|3.9|0
1730491500000|2024-11-01 20:05:00|5.67|3.92|5.66|3.91|5.67|3.92|5.65|3.9|0
1730491800000|2024-11-01 20:10:00|5.65|3.9|5.63|3.88|5.66|3.91|5.61|3.86|0
1730683200000|2024-11-04 01:20:00|5.42|3.42|5.4|3.4|5.42|3.42|5.4|3.4|0
1730683500000|2024-11-04 01:25:00|5.39|3.39|5.4|3.4|5.41|3.41|5.39|3.39|0
1730683800000|2024-11-04 01:30:00|5.28|3.53|5.25|3.5|5.28|3.53|5.24|3.49|0
1730684100000|2024-11-04 01:35:00|5.24|3.49|5.26|3.51|5.26|3.51|5.23|3.48|0
1730684400000|2024-11-04 01:40:00|5.25|3.5|5.25|3.5|5.26|3.51|5.24|3.49|0
1730684700000|2024-11-04 01:45:00|5.24|3.49|5.22|3.47|5.25|3.5|5.22|3.47|0
1730685000000|2024-11-04 01:50:00|5.23|3.48|5.22|3.47|5.23|3.48|5.22|3.47|0
1730685300000|2024-11-04 01:55:00|5.23|3.48|5.21|3.46|5.23|3.48|5.19|3.44|0
1730685600000|2024-11-04 02:00:00|5.2|3.45|5.19|3.44|5.2|3.45|5.19|3.44|0
1730685900000|2024-11-04 02:05:00|5.18|3.43|5.19|3.44|5.19|3.44|5.18|3.43|0
1730686200000|2024-11-04 02:10:00|5.2|3.45|5.21|3.46|5.21|3.46|5.19|3.44|0
1730686500000|2024-11-04 02:15:00|5.2|3.45|5.2|3.45|5.21|3.46|5.2|3.45|0
1730686800000|2024-11-04 02:20:00|5.19|3.44|5.16|3.41|5.2|3.45|5.15|3.4|0
1730687100000|2024-11-04 02:25:00|5.17|3.42|5.12|3.37|5.17|3.42|5.12|3.37|0
1730687400000|2024-11-04 02:30:00|5.11|3.36|5.13|3.38|5.13|3.38|5.08|3.33|0
1730687700000|2024-11-04 02:35:00|5.12|3.37|5.12|3.37|5.13|3.38|5.12|3.37|0
1730688000000|2024-11-04 02:40:00|5.13|3.38|5.12|3.37|5.13|3.38|5.11|3.36|0
1730688300000|2024-11-04 02:45:00|5.13|3.38|5.12|3.37|5.13|3.38|5.11|3.36|0
1730688600000|2024-11-04 02:50:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1730688900000|2024-11-04 02:55:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1730689200000|2024-11-04 03:00:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1730689500000|2024-11-04 03:05:00|5.11|3.36|5.11|3.36|5.12|3.37|5.11|3.36|0
1730689800000|2024-11-04 03:10:00|5.12|3.37|5.11|3.36|5.12|3.37|5.11|3.36|0
1730690100000|2024-11-04 03:15:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1730690400000|2024-11-04 03:20:00|5.09|3.34|5.09|3.34|5.11|3.36|5.08|3.33|0
1730690700000|2024-11-04 03:25:00|5.08|3.33|5.07|3.32|5.09|3.34|5.07|3.32|0
1730691000000|2024-11-04 03:30:00|5.06|3.31|5.09|3.34|5.09|3.34|5.06|3.31|0
1730691300000|2024-11-04 03:35:00|5.08|3.33|5.08|3.33|5.09|3.34|5.08|3.33|0
1730691600000|2024-11-04 03:40:00|5.09|3.34|5.09|3.34|5.1|3.35|5.08|3.33|0
1730691900000|2024-11-04 03:45:00|5.08|3.33|5.08|3.33|5.09|3.34|5.07|3.32|0
1730692200000|2024-11-04 03:50:00|5.07|3.32|5.08|3.33|5.08|3.33|5.07|3.32|0
1730692500000|2024-11-04 03:55:00|5.09|3.34|5.08|3.33|5.09|3.34|5.08|3.33|0
1730692800000|2024-11-04 04:00:00|5.07|3.32|5.06|3.31|5.08|3.33|5.06|3.31|0
1730693100000|2024-11-04 04:05:00|5.07|3.32|5.07|3.32|5.07|3.32|5.06|3.31|0
1730693400000|2024-11-04 04:10:00|5.06|3.31|5.06|3.31|5.07|3.32|5.06|3.31|0
1730693700000|2024-11-04 04:15:00|5.07|3.32|5.07|3.32|5.07|3.32|5.07|3.32|0
1730694000000|2024-11-04 04:20:00|5.06|3.31|5.05|3.3|5.06|3.31|5.05|3.3|0
1730694300000|2024-11-04 04:25:00|5.04|3.29|5.04|3.29|5.05|3.3|5.04|3.29|0
1730694600000|2024-11-04 04:30:00|5.05|3.3|5.06|3.31|5.06|3.31|5.05|3.3|0
1730694900000|2024-11-04 04:35:00|5.05|3.3|5.04|3.29|5.05|3.3|5.04|3.29|0
1730695200000|2024-11-04 04:40:00|5.03|3.28|5.02|3.27|5.04|3.29|5.02|3.27|0
1730695500000|2024-11-04 04:45:00|5.01|3.26|5.02|3.27|5.03|3.28|5.01|3.26|0
1730695800000|2024-11-04 04:50:00|5.03|3.28|5.03|3.28|5.03|3.28|5.02|3.27|0
1730696100000|2024-11-04 04:55:00|5.02|3.27|5.02|3.27|5.03|3.28|5.02|3.27|0
1730696400000|2024-11-04 05:00:00|5.03|3.28|5.04|3.29|5.05|3.3|5.03|3.28|0
1730696700000|2024-11-04 05:05:00|5.03|3.28|5.05|3.3|5.06|3.31|5.03|3.28|0
1730697000000|2024-11-04 05:10:00|5.06|3.31|5.05|3.3|5.06|3.31|5.05|3.3|0
1730697300000|2024-11-04 05:15:00|5.06|3.31|5.05|3.3|5.06|3.31|5.05|3.3|0
1730697600000|2024-11-04 05:20:00|5.04|3.29|5.05|3.3|5.05|3.3|5.04|3.29|0
1730697900000|2024-11-04 05:25:00|5.04|3.29|4.79|3.04|5.05|3.3|4.79|3.04|0
1730698200000|2024-11-04 05:30:00|4.85|3.1|4.7|2.95|4.85|3.1|4.7|2.95|0
1730698800000|2024-11-04 05:40:00|4.69|2.94|4.7|2.95|4.7|2.95|4.69|2.94|0
1730699700000|2024-11-04 05:55:00|4.69|2.94|4.68|2.93|4.7|2.95|4.68|2.93|0
1730700000000|2024-11-04 06:00:00|4.69|2.94|4.66|2.91|4.69|2.94|4.66|2.91|0
1730700300000|2024-11-04 06:05:00|4.67|2.92|4.66|2.91|4.67|2.92|4.66|2.91|0
1730700600000|2024-11-04 06:10:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1730700900000|2024-11-04 06:15:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1730701200000|2024-11-04 06:20:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1730701500000|2024-11-04 06:25:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1730701800000|2024-11-04 06:30:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1730702100000|2024-11-04 06:35:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1730702400000|2024-11-04 06:40:00|4.63|2.88|4.63|2.88|4.64|2.89|4.63|2.88|0
1730702700000|2024-11-04 06:45:00|4.64|2.89|4.64|2.89|4.65|2.9|4.63|2.88|0
1730703000000|2024-11-04 06:50:00|4.63|2.88|4.64|2.89|4.65|2.9|4.63|2.88|0
1730703300000|2024-11-04 06:55:00|4.65|2.9|4.65|2.9|4.66|2.91|4.64|2.89|0
1730703600000|2024-11-04 07:00:00|4.64|2.89|4.66|2.91|4.66|2.91|4.63|2.88|0
1730703900000|2024-11-04 07:05:00|4.65|2.9|4.35|2.6|4.65|2.9|4.33|2.58|0
1730704200000|2024-11-04 07:10:00|4.34|2.59|4.36|2.61|4.37|2.62|4.34|2.59|0
1730704500000|2024-11-04 07:15:00|4.35|2.6|4.36|2.61|4.36|2.61|4.35|2.6|0
1730704800000|2024-11-04 07:20:00|4.37|2.62|4.37|2.62|4.37|2.62|4.36|2.61|0
1730705100000|2024-11-04 07:25:00|4.36|2.61|4.37|2.62|4.37|2.62|4.36|2.61|0
1730705400000|2024-11-04 07:30:00|4.38|2.63|4.39|2.64|4.41|2.66|4.37|2.62|0
1730705700000|2024-11-04 07:35:00|4.4|2.65|4.4|2.65|4.41|2.66|4.38|2.63|0
1730706000000|2024-11-04 07:40:00|4.39|2.64|4.4|2.65|4.41|2.66|4.39|2.64|0
1730706300000|2024-11-04 07:45:00|4.41|2.66|4.43|2.68|4.44|2.69|4.41|2.66|0
1730706600000|2024-11-04 07:50:00|4.42|2.67|4.44|2.69|4.44|2.69|4.42|2.67|0
1730706900000|2024-11-04 07:55:00|4.43|2.68|4.44|2.69|4.45|2.7|4.43|2.68|0
1730707200000|2024-11-04 08:00:00|4.45|2.7|4.41|2.66|4.45|2.7|4.4|2.65|0
1730707500000|2024-11-04 08:05:00|4.4|2.65|4.41|2.66|4.42|2.67|4.4|2.65|0
1730707800000|2024-11-04 08:10:00|4.42|2.67|4.38|2.63|4.43|2.68|4.38|2.63|0
1730708100000|2024-11-04 08:15:00|4.39|2.64|4.38|2.63|4.39|2.64|4.36|2.61|0
1730708400000|2024-11-04 08:20:00|4.37|2.62|4.38|2.63|4.38|2.63|4.36|2.61|0
1730708700000|2024-11-04 08:25:00|4.39|2.64|4.4|2.65|4.41|2.66|4.38|2.63|0
1730709000000|2024-11-04 08:30:00|4.39|2.64|4.42|2.67|4.44|2.69|4.38|2.63|0
1730709300000|2024-11-04 08:35:00|4.43|2.68|4.38|2.63|4.44|2.69|4.38|2.63|0
1730709600000|2024-11-04 08:40:00|4.39|2.64|4.4|2.65|4.41|2.66|4.38|2.63|0
1730709900000|2024-11-04 08:45:00|4.39|2.64|4.57|2.82|4.67|2.92|4.38|2.63|0
1730710200000|2024-11-04 08:50:00|4.56|2.81|6.15|4.4|6.15|4.4|4.53|2.78|0
1730710500000|2024-11-04 08:55:00|6.14|4.39|6.11|4.36|6.15|4.4|6.11|4.36|0
1730710800000|2024-11-04 09:00:00|6.12|4.37|6.12|4.37|6.14|4.39|6.11|4.36|0
1730711100000|2024-11-04 09:05:00|6.11|4.36|6.1|4.35|6.13|4.38|6.09|4.34|0
1730711400000|2024-11-04 09:10:00|6.09|4.34|6.12|4.37|6.12|4.37|6.09|4.34|0
1730711700000|2024-11-04 09:15:00|6.11|4.36|6.12|4.37|6.14|4.39|6.09|4.34|0
1730712000000|2024-11-04 09:20:00|6.11|4.36|6.13|4.38|6.14|4.39|6.1|4.35|0
1730712300000|2024-11-04 09:25:00|6.12|4.37|6.12|4.37|6.13|4.38|6.1|4.35|0
1730712600000|2024-11-04 09:30:00|6.11|4.36|6.16|4.41|6.16|4.41|6.11|4.36|0
1730712900000|2024-11-04 09:35:00|6.15|4.4|6.14|4.39|6.16|4.41|6.14|4.39|0
1730713200000|2024-11-04 09:40:00|6.13|4.38|6.11|4.36|6.15|4.4|6.11|4.36|0
1730713500000|2024-11-04 09:45:00|6.12|4.37|6.09|4.34|6.12|4.37|6.08|4.33|0
1730713800000|2024-11-04 09:50:00|6.08|4.33|6.09|4.34|6.11|4.36|6.08|4.33|0
1730714100000|2024-11-04 09:55:00|6.08|4.33|6.08|4.33|6.1|4.35|6.06|4.31|0
1730714400000|2024-11-04 10:00:00|6.07|4.32|6.03|4.28|6.08|4.33|6.01|4.26|0
1730714700000|2024-11-04 10:05:00|6.02|4.27|6.21|4.46|6.22|4.47|6.02|4.27|0
1730715000000|2024-11-04 10:10:00|6.22|4.47|6.2|4.45|6.22|4.47|6.2|4.45|0
1730715300000|2024-11-04 10:15:00|6.21|4.46|6.22|4.47|6.24|4.49|6.2|4.45|0
1730715600000|2024-11-04 10:20:00|6.21|4.46|6.01|4.26|6.22|4.47|6.01|4.26|0
1730715900000|2024-11-04 10:25:00|6|4.25|5.99|4.24|6.01|4.26|5.99|4.24|0
1730716200000|2024-11-04 10:30:00|6|4.25|5.97|4.22|6|4.25|5.97|4.22|0
1730716500000|2024-11-04 10:35:00|5.96|4.21|5.94|4.19|5.97|4.22|5.94|4.19|0
1730716800000|2024-11-04 10:40:00|5.95|4.2|5.95|4.2|5.96|4.21|5.94|4.19|0
1730717100000|2024-11-04 10:45:00|5.96|4.21|5.96|4.21|5.96|4.21|5.95|4.2|0
1730717400000|2024-11-04 10:50:00|5.97|4.22|5.95|4.2|5.98|4.23|5.95|4.2|0
1730717700000|2024-11-04 10:55:00|5.96|4.21|5.95|4.2|5.97|4.22|5.95|4.2|0
1730718000000|2024-11-04 11:00:00|5.96|4.21|5.96|4.21|5.97|4.22|5.94|4.19|0
1730718300000|2024-11-04 11:05:00|5.97|4.22|5.97|4.22|5.98|4.23|5.97|4.22|0
1730718600000|2024-11-04 11:10:00|5.98|4.23|5.98|4.23|6|4.25|5.98|4.23|0
1730718900000|2024-11-04 11:15:00|5.99|4.24|5.99|4.24|5.99|4.24|5.97|4.22|0
1730719200000|2024-11-04 11:20:00|6|4.25|6|4.25|6.01|4.26|5.99|4.24|0
1730719500000|2024-11-04 11:25:00|5.99|4.24|6.02|4.27|6.02|4.27|5.99|4.24|0
1730719800000|2024-11-04 11:30:00|6.01|4.26|6.02|4.27|6.03|4.28|5.92|4.17|0
1730720100000|2024-11-04 11:35:00|6.01|4.26|6.02|4.27|6.03|4.28|6.01|4.26|0
1730720400000|2024-11-04 11:40:00|6.01|4.26|6|4.25|6.03|4.28|6|4.25|0
1730720700000|2024-11-04 11:45:00|6.01|4.26|6|4.25|6.01|4.26|5.98|4.23|0
1730721000000|2024-11-04 11:50:00|5.99|4.24|6.03|4.28|6.09|4.34|5.99|4.24|0
1730721300000|2024-11-04 11:55:00|6.04|4.29|6.02|4.27|6.05|4.3|6.02|4.27|0
1730721600000|2024-11-04 12:00:00|6.01|4.26|6.03|4.28|6.03|4.28|5.99|4.24|0
1730721900000|2024-11-04 12:05:00|6.02|4.27|6.03|4.28|6.05|4.3|6.02|4.27|0
1730722200000|2024-11-04 12:10:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1730722500000|2024-11-04 12:15:00|6.04|4.29|6.05|4.3|6.05|4.3|6.03|4.28|0
1730722800000|2024-11-04 12:20:00|6.04|4.29|6.05|4.3|6.05|4.3|6.04|4.29|0
1730723100000|2024-11-04 12:25:00|6.04|4.29|6.1|4.35|6.13|4.38|6.04|4.29|0
1730723400000|2024-11-04 12:30:00|6.11|4.36|6.12|4.37|6.14|4.39|6.1|4.35|0
1730723700000|2024-11-04 12:35:00|6.13|4.38|6.13|4.38|6.14|4.39|6.12|4.37|0
1730724000000|2024-11-04 12:40:00|6.14|4.39|6.15|4.4|6.18|4.43|6.14|4.39|0
1730724300000|2024-11-04 12:45:00|6.14|4.39|6.1|4.35|6.15|4.4|6.1|4.35|0
1730724600000|2024-11-04 12:50:00|6.09|4.34|6.1|4.35|6.1|4.35|6.08|4.33|0
1730724900000|2024-11-04 12:55:00|6.09|4.34|6.05|4.3|6.09|4.34|6.03|4.28|0
1730725200000|2024-11-04 13:00:00|6.04|4.29|6.03|4.28|6.05|4.3|6.01|4.26|0
1730725500000|2024-11-04 13:05:00|6.02|4.27|6.04|4.29|6.04|4.29|6.01|4.26|0
1730725800000|2024-11-04 13:10:00|6.03|4.28|6.08|4.33|6.09|4.34|6.03|4.28|0
1730726100000|2024-11-04 13:15:00|6.07|4.32|6.05|4.3|6.1|4.35|6.05|4.3|0
1730726400000|2024-11-04 13:20:00|6.06|4.31|6.07|4.32|6.09|4.34|6.04|4.29|0
1730726700000|2024-11-04 13:25:00|6.08|4.33|6.07|4.32|6.09|4.34|6.06|4.31|0
1730727000000|2024-11-04 13:30:00|6.08|4.33|6.05|4.3|6.08|4.33|6.04|4.29|0
1730727300000|2024-11-04 13:35:00|6.04|4.29|6.03|4.28|6.05|4.3|6.02|4.27|0
1730727600000|2024-11-04 13:40:00|6.02|4.27|6.06|4.31|6.07|4.32|6.02|4.27|0
1730727900000|2024-11-04 13:45:00|6.07|4.32|6.05|4.3|6.07|4.32|6.04|4.29|0
1730728200000|2024-11-04 13:50:00|6.06|4.31|6.07|4.32|6.1|4.35|6.06|4.31|0
1730728500000|2024-11-04 13:55:00|6.08|4.33|6.08|4.33|6.08|4.33|6.06|4.31|0
1730728800000|2024-11-04 14:00:00|6.09|4.34|6.1|4.35|6.11|4.36|6.09|4.34|0
1730729100000|2024-11-04 14:05:00|6.11|4.36|6.09|4.34|6.11|4.36|6.08|4.33|0
1730729400000|2024-11-04 14:10:00|6.1|4.35|6.03|4.28|6.12|4.37|5.94|4.19|0
1730729700000|2024-11-04 14:15:00|6.02|4.27|6.02|4.27|6.04|4.29|6.01|4.26|0
1730730000000|2024-11-04 14:20:00|6.03|4.28|6.06|4.31|6.08|4.33|6.03|4.28|0
1730730300000|2024-11-04 14:25:00|6.07|4.32|6.02|4.27|6.12|4.37|6.01|4.26|0
1730730600000|2024-11-04 14:30:00|6.01|4.26|6.13|4.38|6.14|4.39|5.98|4.23|0
1730730900000|2024-11-04 14:35:00|6.12|4.37|6.19|4.44|6.25|4.5|6.11|4.36|0
1730731200000|2024-11-04 14:40:00|6.17|4.42|6.03|4.28|6.19|4.44|6.03|4.28|0
1730731500000|2024-11-04 14:45:00|6.04|4.29|5.86|4.11|6.05|4.3|5.85|4.1|0
1730731800000|2024-11-04 14:50:00|5.87|4.12|5.92|4.17|5.97|4.22|5.87|4.12|0
1730732100000|2024-11-04 14:55:00|5.91|4.16|5.86|4.11|5.92|4.17|5.86|4.11|0
1730732400000|2024-11-04 15:00:00|5.85|4.1|5.85|4.1|5.88|4.13|5.81|4.06|0
1730732700000|2024-11-04 15:05:00|5.84|4.09|5.85|4.1|5.86|4.11|5.8|4.05|0
1730733000000|2024-11-04 15:10:00|5.84|4.09|5.83|4.08|5.87|4.12|5.82|4.07|0
1730733300000|2024-11-04 15:15:00|5.82|4.07|5.79|4.04|5.83|4.08|5.78|4.03|0
1730733600000|2024-11-04 15:20:00|5.78|4.03|5.71|3.96|5.8|4.05|5.7|3.95|0
1730733900000|2024-11-04 15:25:00|5.7|3.95|5.74|3.99|5.77|4.02|5.69|3.94|0
1730734200000|2024-11-04 15:30:00|5.75|4|5.76|4.01|5.78|4.03|5.72|3.97|0
1730734500000|2024-11-04 15:35:00|5.75|4|5.8|4.05|5.8|4.05|5.74|3.99|0
1730734800000|2024-11-04 15:40:00|5.79|4.04|5.69|3.94|5.81|4.06|5.68|3.93|0
1730735100000|2024-11-04 15:45:00|5.68|3.93|5.67|3.92|5.76|4.01|5.67|3.92|0
1730735400000|2024-11-04 15:50:00|5.66|3.91|5.69|3.94|5.76|4.01|5.66|3.91|0
1730735700000|2024-11-04 15:55:00|5.7|3.95|5.75|4|5.75|4|5.69|3.94|0
1730736000000|2024-11-04 16:00:00|5.74|3.99|5.74|3.99|5.76|4.01|5.73|3.98|0
1730736300000|2024-11-04 16:05:00|5.73|3.98|5.73|3.98|5.76|4.01|5.72|3.97|0
1730736600000|2024-11-04 16:10:00|5.72|3.97|5.71|3.96|5.72|3.97|5.68|3.93|0
1730736900000|2024-11-04 16:15:00|5.72|3.97|5.76|4.01|5.77|4.02|5.7|3.95|0
1730737200000|2024-11-04 16:20:00|5.75|4|5.65|3.9|5.75|4|5.6|3.85|0
1730737500000|2024-11-04 16:25:00|5.64|3.89|5.62|3.87|5.66|3.91|5.57|3.82|0
1730737800000|2024-11-04 16:30:00|5.63|3.88|5.71|3.96|5.71|3.96|5.63|3.88|0
1730738100000|2024-11-04 16:35:00|5.7|3.95|5.72|3.97|5.74|3.99|5.56|3.81|0
1730738400000|2024-11-04 16:40:00|5.74|3.99|5.75|4|5.81|4.06|5.7|3.95|0
1730738700000|2024-11-04 16:45:00|5.76|4.01|5.81|4.06|5.82|4.07|5.75|4|0
1730739000000|2024-11-04 16:50:00|5.82|4.07|5.83|4.08|5.83|4.08|5.8|4.05|0
1730739300000|2024-11-04 16:55:00|5.84|4.09|5.82|4.07|5.89|4.14|5.81|4.06|0
1730739600000|2024-11-04 17:00:00|5.81|4.06|5.85|4.1|5.86|4.11|5.79|4.04|0
1730739900000|2024-11-04 17:05:00|5.84|4.09|5.92|4.17|5.93|4.18|5.84|4.09|0
1730740200000|2024-11-04 17:10:00|5.93|4.18|5.85|4.1|5.93|4.18|5.82|4.07|0
1730740500000|2024-11-04 17:15:00|5.84|4.09|5.81|4.06|5.84|4.09|5.8|4.05|0
1730740800000|2024-11-04 17:20:00|5.82|4.07|5.66|3.91|5.82|4.07|5.65|3.9|0
1730741100000|2024-11-04 17:25:00|5.67|3.92|5.62|3.87|5.67|3.92|5.6|3.85|0
1730741400000|2024-11-04 17:30:00|5.61|3.86|5.6|3.85|5.63|3.88|5.58|3.83|0
1730741700000|2024-11-04 17:35:00|5.59|3.84|5.6|3.85|5.6|3.85|5.56|3.81|0
1730742000000|2024-11-04 17:40:00|5.59|3.84|5.58|3.83|5.61|3.86|5.58|3.83|0
1730742300000|2024-11-04 17:45:00|5.57|3.82|5.53|3.78|5.57|3.82|5.53|3.78|0
1730742600000|2024-11-04 17:50:00|5.52|3.77|5.54|3.79|5.55|3.8|5.51|3.76|0
1730742900000|2024-11-04 17:55:00|5.53|3.78|5.55|3.8|5.55|3.8|5.53|3.78|0
1730743200000|2024-11-04 18:00:00|5.56|3.81|5.58|3.83|5.59|3.84|5.52|3.77|0
1730743500000|2024-11-04 18:05:00|5.59|3.84|5.65|3.9|5.69|3.94|5.57|3.82|0
1730743800000|2024-11-04 18:10:00|5.64|3.89|5.54|3.79|5.65|3.9|5.52|3.77|0
1730744100000|2024-11-04 18:15:00|5.53|3.78|5.52|3.77|5.55|3.8|5.5|3.75|0
1730744400000|2024-11-04 18:20:00|5.53|3.78|5.49|3.74|5.54|3.79|5.48|3.73|0
1730744700000|2024-11-04 18:25:00|5.5|3.75|5.53|3.78|5.55|3.8|5.49|3.74|0
1730745000000|2024-11-04 18:30:00|5.54|3.79|5.53|3.78|5.56|3.81|5.52|3.77|0
1730745300000|2024-11-04 18:35:00|5.52|3.77|5.51|3.76|5.53|3.78|5.5|3.75|0
1730745600000|2024-11-04 18:40:00|5.5|3.75|5.55|3.8|5.76|4.01|5.5|3.75|0
1730745900000|2024-11-04 18:45:00|5.54|3.79|5.53|3.78|5.55|3.8|5.52|3.77|0
1730746200000|2024-11-04 18:50:00|5.54|3.79|5.56|3.81|5.56|3.81|5.53|3.78|0
1730746500000|2024-11-04 18:55:00|5.57|3.82|5.58|3.83|5.59|3.84|5.55|3.8|0
1730746800000|2024-11-04 19:00:00|5.57|3.82|5.57|3.82|5.58|3.83|5.56|3.81|0
1730747100000|2024-11-04 19:05:00|5.56|3.81|5.55|3.8|5.57|3.82|5.52|3.77|0
1730747400000|2024-11-04 19:10:00|5.56|3.81|5.53|3.78|5.56|3.81|5.53|3.78|0
1730747700000|2024-11-04 19:15:00|5.54|3.79|5.55|3.8|5.57|3.82|5.53|3.78|0
1730748000000|2024-11-04 19:20:00|5.56|3.81|5.57|3.82|5.57|3.82|5.55|3.8|0
1730748300000|2024-11-04 19:25:00|5.56|3.81|5.61|3.86|5.61|3.86|5.55|3.8|0
1730748600000|2024-11-04 19:30:00|5.62|3.87|5.56|3.81|5.63|3.88|5.56|3.81|0
1730748900000|2024-11-04 19:35:00|5.55|3.8|5.53|3.78|5.58|3.83|5.53|3.78|0
1730749200000|2024-11-04 19:40:00|5.54|3.79|5.5|3.75|5.55|3.8|5.47|3.72|0
1730749500000|2024-11-04 19:45:00|5.49|3.74|5.51|3.76|5.53|3.78|5.49|3.74|0
1730749800000|2024-11-04 19:50:00|5.5|3.75|5.51|3.76|5.52|3.77|5.48|3.73|0
1730750100000|2024-11-04 19:55:00|5.39|3.64|5.41|3.66|5.41|3.66|5.31|3.56|0
1730750400000|2024-11-04 20:00:00|5.42|3.67|5.42|3.67|5.43|3.68|5.4|3.65|0
1730750700000|2024-11-04 20:05:00|5.43|3.68|5.42|3.67|5.43|3.68|5.4|3.65|0
1730751000000|2024-11-04 20:10:00|5.43|3.68|5.45|3.7|5.45|3.7|5.42|3.67|0
1730751300000|2024-11-04 20:15:00|5.46|3.71|5.41|3.66|5.47|3.72|5.41|3.66|0
1730751600000|2024-11-04 20:20:00|5.42|3.67|5.41|3.66|5.44|3.69|5.41|3.66|0
1730751900000|2024-11-04 20:25:00|5.4|3.65|5.44|3.69|5.44|3.69|5.39|3.64|0
1730752200000|2024-11-04 20:30:00|5.43|3.68|5.49|3.74|5.49|3.74|5.43|3.68|0
1730752500000|2024-11-04 20:35:00|5.48|3.73|5.51|3.76|5.54|3.79|5.36|3.61|0
1730752800000|2024-11-04 20:40:00|5.5|3.75|5.47|3.72|5.5|3.75|5.44|3.69|0
1730753100000|2024-11-04 20:45:00|5.46|3.71|5.47|3.72|5.48|3.73|5.45|3.7|0
1730753400000|2024-11-04 20:50:00|5.49|3.74|5.48|3.73|5.51|3.76|5.47|3.72|0
1730753700000|2024-11-04 20:55:00|5.49|3.74|5.46|3.71|5.52|3.77|5.46|3.71|0
1730754000000|2024-11-04 21:00:00|5.47|3.72|5.47|3.72|5.49|3.74|5.45|3.7|0
1730754300000|2024-11-04 21:05:00|5.46|3.71|5.41|3.66|5.46|3.71|5.41|3.66|0
1730754600000|2024-11-04 21:10:00|5.42|3.67|5.42|3.67|5.44|3.69|5.42|3.67|0
1730754900000|2024-11-04 21:15:00|5.55|3.55|5.53|3.53|5.55|3.55|5.52|3.52|0
1730755200000|2024-11-04 21:20:00|5.54|3.54|5.54|3.54|5.55|3.55|5.53|3.53|0
1730755500000|2024-11-04 21:25:00|5.53|3.53|5.54|3.54|5.54|3.54|5.53|3.53|0
1730755800000|2024-11-04 21:30:00|5.53|3.53|5.55|3.55|5.55|3.55|5.53|3.53|0
1730756100000|2024-11-04 21:35:00|5.54|3.54|5.55|3.55|5.56|3.56|5.54|3.54|0
1730756400000|2024-11-04 21:40:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1730756700000|2024-11-04 21:45:00|5.54|3.54|5.54|3.54|5.55|3.55|5.54|3.54|0
1730757300000|2024-11-04 21:55:00|5.53|3.53|5.51|3.51|5.53|3.53|5.51|3.51|0
1730757600000|2024-11-04 22:00:00|5.52|3.52|5.52|3.52|5.53|3.53|5.51|3.51|0
1730757900000|2024-11-04 22:05:00|5.53|3.53|5.52|3.52|5.53|3.53|5.52|3.52|0
1730758200000|2024-11-04 22:10:00|5.53|3.53|5.52|3.52|5.53|3.53|5.52|3.52|0
1730758800000|2024-11-04 22:20:00|5.51|3.51|5.52|3.52|5.52|3.52|5.51|3.51|0
1730759100000|2024-11-04 22:25:00|5.51|3.51|5.52|3.52|5.52|3.52|5.51|3.51|0
1730759400000|2024-11-04 22:30:00|5.51|3.51|5.51|3.51|5.51|3.51|5.51|3.51|0
1730759700000|2024-11-04 22:35:00|5.52|3.52|5.52|3.52|5.52|3.52|5.51|3.51|0
1730760000000|2024-11-04 22:40:00|5.51|3.51|5.51|3.51|5.51|3.51|5.51|3.51|0
1730760900000|2024-11-04 22:55:00|5.5|3.5|5.5|3.5|5.5|3.5|5.5|3.5|0
1730761200000|2024-11-04 23:00:00|5.49|3.49|5.49|3.49|5.5|3.5|5.47|3.47|0
1730761500000|2024-11-04 23:05:00|5.5|3.5|5.52|3.52|5.52|3.52|5.49|3.49|0
1730761800000|2024-11-04 23:10:00|5.51|3.51|5.52|3.52|5.52|3.52|5.5|3.5|0
1730762100000|2024-11-04 23:15:00|5.53|3.53|5.54|3.54|5.55|3.55|5.53|3.53|0
1730762400000|2024-11-04 23:20:00|5.53|3.53|5.52|3.52|5.54|3.54|5.51|3.51|0
1730762700000|2024-11-04 23:25:00|5.51|3.51|5.54|3.54|5.55|3.55|5.51|3.51|0
1730763000000|2024-11-04 23:30:00|5.53|3.53|5.52|3.52|5.54|3.54|5.51|3.51|0
1730763300000|2024-11-04 23:35:00|5.51|3.51|5.5|3.5|5.52|3.52|5.5|3.5|0
1730763600000|2024-11-04 23:40:00|5.49|3.49|5.51|3.51|5.52|3.52|5.49|3.49|0
1730763900000|2024-11-04 23:45:00|5.52|3.52|5.54|3.54|5.55|3.55|5.52|3.52|0
1730764200000|2024-11-04 23:50:00|5.53|3.53|5.55|3.55|5.55|3.55|5.53|3.53|0
1730764500000|2024-11-04 23:55:00|5.56|3.56|5.55|3.55|5.56|3.56|5.54|3.54|0
1730764800000|2024-11-05 00:00:00|5.57|3.57|5.57|3.57|5.58|3.58|5.55|3.55|0
1730765100000|2024-11-05 00:05:00|5.58|3.58|5.56|3.56|5.58|3.58|5.55|3.55|0
1730765400000|2024-11-05 00:10:00|5.57|3.57|5.57|3.57|5.57|3.57|5.56|3.56|0
1730765700000|2024-11-05 00:15:00|5.58|3.58|5.56|3.56|5.58|3.58|5.56|3.56|0
1730766000000|2024-11-05 00:20:00|5.55|3.55|5.56|3.56|5.57|3.57|5.55|3.55|0
1730766300000|2024-11-05 00:25:00|5.57|3.57|5.56|3.56|5.58|3.58|5.56|3.56|0
1730766600000|2024-11-05 00:30:00|5.55|3.55|5.55|3.55|5.56|3.56|5.54|3.54|0
1730766900000|2024-11-05 00:35:00|5.56|3.56|5.56|3.56|5.56|3.56|5.55|3.55|0
1730767200000|2024-11-05 00:40:00|5.57|3.57|5.57|3.57|5.58|3.58|5.56|3.56|0
1730767500000|2024-11-05 00:45:00|5.58|3.58|5.56|3.56|5.58|3.58|5.56|3.56|0
1730767800000|2024-11-05 00:50:00|5.55|3.55|5.55|3.55|5.56|3.56|5.53|3.53|0
1730768100000|2024-11-05 00:55:00|5.56|3.56|5.56|3.56|5.57|3.57|5.55|3.55|0
1730768400000|2024-11-05 01:00:00|5.57|3.57|5.59|3.59|5.62|3.62|5.56|3.56|0
1730768700000|2024-11-05 01:05:00|5.6|3.6|5.58|3.58|5.6|3.6|5.57|3.57|0
1730769000000|2024-11-05 01:10:00|5.57|3.57|5.57|3.57|5.58|3.58|5.57|3.57|0
1730769300000|2024-11-05 01:15:00|5.56|3.56|5.58|3.58|5.59|3.59|5.56|3.56|0
1730769600000|2024-11-05 01:20:00|5.59|3.59|5.6|3.6|5.6|3.6|5.58|3.58|0
1730769900000|2024-11-05 01:25:00|5.61|3.61|5.6|3.6|5.62|3.62|5.6|3.6|0
1730770200000|2024-11-05 01:30:00|5.48|3.73|5.49|3.74|5.49|3.74|5.47|3.72|0
1730770500000|2024-11-05 01:35:00|5.48|3.73|5.49|3.74|5.49|3.74|5.48|3.73|0
1730770800000|2024-11-05 01:40:00|5.48|3.73|5.44|3.69|5.48|3.73|5.44|3.69|0
1730771100000|2024-11-05 01:45:00|5.43|3.68|5.36|3.61|5.44|3.69|5.36|3.61|0
1730771400000|2024-11-05 01:50:00|5.35|3.6|5.35|3.6|5.37|3.62|5.33|3.58|0
1730771700000|2024-11-05 01:55:00|5.36|3.61|5.35|3.6|5.36|3.61|5.34|3.59|0
1730772000000|2024-11-05 02:00:00|5.36|3.61|5.37|3.62|5.38|3.63|5.36|3.61|0
1730772300000|2024-11-05 02:05:00|5.36|3.61|5.36|3.61|5.38|3.63|5.36|3.61|0
1730772600000|2024-11-05 02:10:00|5.37|3.62|5.39|3.64|5.4|3.65|5.36|3.61|0
1730772900000|2024-11-05 02:15:00|5.4|3.65|5.36|3.61|5.4|3.65|5.36|3.61|0
1730773200000|2024-11-05 02:20:00|5.37|3.62|5.35|3.6|5.37|3.62|5.34|3.59|0
1730773500000|2024-11-05 02:25:00|5.34|3.59|5.33|3.58|5.35|3.6|5.33|3.58|0
1730773800000|2024-11-05 02:30:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1730774100000|2024-11-05 02:35:00|5.31|3.56|5.33|3.58|5.33|3.58|5.31|3.56|0
1730774400000|2024-11-05 02:40:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1730774700000|2024-11-05 02:45:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1730775000000|2024-11-05 02:50:00|5.32|3.57|5.34|3.59|5.34|3.59|5.32|3.57|0
1730775300000|2024-11-05 02:55:00|5.33|3.58|5.33|3.58|5.33|3.58|5.32|3.57|0
1730775600000|2024-11-05 03:00:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1730775900000|2024-11-05 03:05:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1730776200000|2024-11-05 03:10:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1730776500000|2024-11-05 03:15:00|5.32|3.57|5.33|3.58|5.34|3.59|5.32|3.57|0
1730776800000|2024-11-05 03:20:00|5.32|3.57|5.32|3.57|5.33|3.58|5.31|3.56|0
1730777100000|2024-11-05 03:25:00|5.31|3.56|5.31|3.56|5.32|3.57|5.31|3.56|0
1730777400000|2024-11-05 03:30:00|5.3|3.55|5.33|3.58|5.33|3.58|5.3|3.55|0
1730777700000|2024-11-05 03:35:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1730778000000|2024-11-05 03:40:00|5.34|3.59|5.34|3.59|5.34|3.59|5.33|3.58|0
1730778300000|2024-11-05 03:45:00|5.33|3.58|5.33|3.58|5.34|3.59|5.33|3.58|0
1730778600000|2024-11-05 03:50:00|5.32|3.57|5.34|3.59|5.34|3.59|5.32|3.57|0
1730778900000|2024-11-05 03:55:00|5.33|3.58|5.34|3.59|5.34|3.59|5.33|3.58|0
1730779200000|2024-11-05 04:00:00|5.33|3.58|5.34|3.59|5.34|3.59|5.33|3.58|0
1730779500000|2024-11-05 04:05:00|5.35|3.6|5.33|3.58|5.35|3.6|5.33|3.58|0
1730779800000|2024-11-05 04:10:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1730780100000|2024-11-05 04:15:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1730780400000|2024-11-05 04:20:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1730780700000|2024-11-05 04:25:00|5.32|3.57|5.32|3.57|5.33|3.58|5.31|3.56|0
1730781000000|2024-11-05 04:30:00|5.33|3.58|5.34|3.59|5.34|3.59|5.32|3.57|0
1730781300000|2024-11-05 04:35:00|5.33|3.58|5.33|3.58|5.33|3.58|5.33|3.58|0
1730781600000|2024-11-05 04:40:00|5.34|3.59|5.35|3.6|5.36|3.61|5.33|3.58|0
1730781900000|2024-11-05 04:45:00|5.36|3.61|5.36|3.61|5.36|3.61|5.35|3.6|0
1730782200000|2024-11-05 04:50:00|5.35|3.6|5.35|3.6|5.36|3.61|5.35|3.6|0
1730782500000|2024-11-05 04:55:00|5.36|3.61|5.35|3.6|5.36|3.61|5.35|3.6|0
1730782800000|2024-11-05 05:00:00|5.34|3.59|5.34|3.59|5.35|3.6|5.34|3.59|0
1730783100000|2024-11-05 05:05:00|5.33|3.58|5.32|3.57|5.34|3.59|5.31|3.56|0
1730783400000|2024-11-05 05:10:00|5.33|3.58|5.32|3.57|5.33|3.58|5.31|3.56|0
1730783700000|2024-11-05 05:15:00|5.31|3.56|5.31|3.56|5.32|3.57|5.31|3.56|0
1730784000000|2024-11-05 05:20:00|5.3|3.55|5.31|3.56|5.32|3.57|5.3|3.55|0
1730784300000|2024-11-05 05:25:00|5.3|3.55|5.31|3.56|5.32|3.57|5.3|3.55|0
1730784600000|2024-11-05 05:30:00|5.3|3.55|5.31|3.56|5.31|3.56|5.3|3.55|0
1730784900000|2024-11-05 05:35:00|5.3|3.55|5.31|3.56|5.31|3.56|5.3|3.55|0
1730785200000|2024-11-05 05:40:00|5.3|3.55|5.3|3.55|5.31|3.56|5.29|3.54|0
1730785500000|2024-11-05 05:45:00|5.31|3.56|5.31|3.56|5.31|3.56|5.31|3.56|0
1730785800000|2024-11-05 05:50:00|5.3|3.55|5.3|3.55|5.31|3.56|5.3|3.55|0
1730786400000|2024-11-05 06:00:00|5.29|3.54|5.3|3.55|5.3|3.55|5.29|3.54|0
1730786700000|2024-11-05 06:05:00|5.29|3.54|5.29|3.54|5.3|3.55|5.29|3.54|0
1730787000000|2024-11-05 06:10:00|5.3|3.55|5.29|3.54|5.3|3.55|5.28|3.53|0
1730787300000|2024-11-05 06:15:00|5.3|3.55|5.28|3.53|5.3|3.55|5.28|3.53|0
1730787900000|2024-11-05 06:25:00|5.29|3.54|5.29|3.54|5.3|3.55|5.29|3.54|0
1730788200000|2024-11-05 06:30:00|5.28|3.53|5.26|3.51|5.28|3.53|5.26|3.51|0
1730788800000|2024-11-05 06:40:00|5.25|3.5|5.24|3.49|5.25|3.5|5.24|3.49|0
1730789100000|2024-11-05 06:45:00|5.25|3.5|5.24|3.49|5.25|3.5|5.24|3.49|0
1730789400000|2024-11-05 06:50:00|5.25|3.5|5.25|3.5|5.25|3.5|5.24|3.49|0
1730789700000|2024-11-05 06:55:00|5.24|3.49|5.25|3.5|5.25|3.5|5.24|3.49|0
1730790000000|2024-11-05 07:00:00|5.26|3.51|5.26|3.51|5.27|3.52|5.26|3.51|0
1730790300000|2024-11-05 07:05:00|5.25|3.5|5.22|3.47|5.25|3.5|5.22|3.47|0
1730790600000|2024-11-05 07:10:00|5.21|3.46|5.2|3.45|5.21|3.46|5.2|3.45|0
1730790900000|2024-11-05 07:15:00|5.21|3.46|5.2|3.45|5.21|3.46|5.19|3.44|0
1730791200000|2024-11-05 07:20:00|5.21|3.46|5.23|3.48|5.23|3.48|5.2|3.45|0
1730791500000|2024-11-05 07:25:00|5.22|3.47|5.24|3.49|5.24|3.49|5.22|3.47|0
1730791800000|2024-11-05 07:30:00|5.25|3.5|5.24|3.49|5.25|3.5|5.24|3.49|0
1730792100000|2024-11-05 07:35:00|5.25|3.5|5.35|3.6|5.41|3.66|5.24|3.49|0
1730792400000|2024-11-05 07:40:00|5.34|3.59|5.34|3.59|5.36|3.61|5.34|3.59|0
1730792700000|2024-11-05 07:45:00|5.35|3.6|5.35|3.6|5.35|3.6|5.34|3.59|0
1730793000000|2024-11-05 07:50:00|5.36|3.61|5.33|3.58|5.36|3.61|5.33|3.58|0
1730793300000|2024-11-05 07:55:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1730793600000|2024-11-05 08:00:00|5.31|3.56|5.32|3.57|5.35|3.6|5.31|3.56|0
1730793900000|2024-11-05 08:05:00|5.33|3.58|5.36|3.61|5.36|3.61|5.33|3.58|0
1730794200000|2024-11-05 08:10:00|5.37|3.62|5.39|3.64|5.4|3.65|5.37|3.62|0
1730794500000|2024-11-05 08:15:00|5.38|3.63|5.38|3.63|5.39|3.64|5.35|3.6|0
1730794800000|2024-11-05 08:20:00|5.37|3.62|5.38|3.63|5.38|3.63|5.37|3.62|0
1730795100000|2024-11-05 08:25:00|5.37|3.62|5.36|3.61|5.38|3.63|5.36|3.61|0
1730795400000|2024-11-05 08:30:00|5.37|3.62|5.32|3.57|5.37|3.62|5.32|3.57|0
1730795700000|2024-11-05 08:35:00|5.33|3.58|5.32|3.57|5.34|3.59|5.32|3.57|0
1730796000000|2024-11-05 08:40:00|5.33|3.58|5.33|3.58|5.34|3.59|5.31|3.56|0
1730796300000|2024-11-05 08:45:00|5.32|3.57|5.33|3.58|5.33|3.58|5.31|3.56|0
1730796600000|2024-11-05 08:50:00|5.32|3.57|5.31|3.56|5.33|3.58|5.31|3.56|0
1730796900000|2024-11-05 08:55:00|5.3|3.55|5.28|3.53|5.31|3.56|5.28|3.53|0
1730797200000|2024-11-05 09:00:00|5.29|3.54|5.28|3.53|5.3|3.55|5.27|3.52|0
1730797500000|2024-11-05 09:05:00|5.29|3.54|5.25|3.5|5.29|3.54|5.25|3.5|0
1730797800000|2024-11-05 09:10:00|5.24|3.49|5.26|3.51|5.27|3.52|5.24|3.49|0
1730798100000|2024-11-05 09:15:00|5.25|3.5|5.26|3.51|5.26|3.51|5.25|3.5|0
1730798400000|2024-11-05 09:20:00|5.27|3.52|5.26|3.51|5.27|3.52|5.25|3.5|0
1730798700000|2024-11-05 09:25:00|5.27|3.52|5.27|3.52|5.27|3.52|5.25|3.5|0
1730799000000|2024-11-05 09:30:00|5.26|3.51|5.26|3.51|5.28|3.53|5.26|3.51|0
1730799300000|2024-11-05 09:35:00|5.27|3.52|5.25|3.5|5.27|3.52|5.24|3.49|0
1730799600000|2024-11-05 09:40:00|5.24|3.49|5.25|3.5|5.26|3.51|5.24|3.49|0
1730799900000|2024-11-05 09:45:00|5.26|3.51|5.27|3.52|5.27|3.52|5.25|3.5|0
1730800200000|2024-11-05 09:50:00|5.26|3.51|5.26|3.51|5.28|3.53|5.26|3.51|0
1730800500000|2024-11-05 09:55:00|5.27|3.52|5.27|3.52|5.27|3.52|5.26|3.51|0
1730800800000|2024-11-05 10:00:00|5.28|3.53|5.29|3.54|5.29|3.54|5.27|3.52|0
1730801100000|2024-11-05 10:05:00|5.3|3.55|5.3|3.55|5.3|3.55|5.29|3.54|0
1730801400000|2024-11-05 10:10:00|5.29|3.54|5.3|3.55|5.31|3.56|5.29|3.54|0
1730801700000|2024-11-05 10:15:00|5.31|3.56|5.3|3.55|5.34|3.59|5.3|3.55|0
1730802000000|2024-11-05 10:20:00|5.29|3.54|5.28|3.53|5.29|3.54|5.28|3.53|0
1730802300000|2024-11-05 10:25:00|5.27|3.52|5.27|3.52|5.29|3.54|5.26|3.51|0
1730802600000|2024-11-05 10:30:00|5.26|3.51|5.26|3.51|5.27|3.52|5.26|3.51|0
1730802900000|2024-11-05 10:35:00|5.27|3.52|5.26|3.51|5.27|3.52|5.25|3.5|0
1730803200000|2024-11-05 10:40:00|5.27|3.52|5.27|3.52|5.28|3.53|5.27|3.52|0
1730803500000|2024-11-05 10:45:00|5.26|3.51|5.28|3.53|5.28|3.53|5.25|3.5|0
1730803800000|2024-11-05 10:50:00|5.27|3.52|5.28|3.53|5.28|3.53|5.27|3.52|0
1730804100000|2024-11-05 10:55:00|5.27|3.52|5.26|3.51|5.28|3.53|5.26|3.51|0
1730804400000|2024-11-05 11:00:00|5.25|3.5|5.23|3.48|5.25|3.5|5.22|3.47|0
1730804700000|2024-11-05 11:05:00|5.22|3.47|5.23|3.48|5.24|3.49|5.22|3.47|0
1730805000000|2024-11-05 11:10:00|5.22|3.47|5.22|3.47|5.23|3.48|5.22|3.47|0
1730805300000|2024-11-05 11:15:00|5.21|3.46|5.28|3.53|5.28|3.53|5.21|3.46|0
1730805600000|2024-11-05 11:20:00|5.27|3.52|5.27|3.52|5.28|3.53|5.27|3.52|0
1730805900000|2024-11-05 11:25:00|5.26|3.51|5.27|3.52|5.27|3.52|5.26|3.51|0
1730806200000|2024-11-05 11:30:00|5.28|3.53|5.26|3.51|5.28|3.53|5.26|3.51|0
1730806500000|2024-11-05 11:35:00|5.25|3.5|5.25|3.5|5.26|3.51|5.25|3.5|0
1730806800000|2024-11-05 11:40:00|5.26|3.51|5.25|3.5|5.26|3.51|5.25|3.5|0
1730807100000|2024-11-05 11:45:00|5.26|3.51|5.26|3.51|5.26|3.51|5.26|3.51|0
1730807400000|2024-11-05 11:50:00|5.27|3.52|5.26|3.51|5.28|3.53|5.26|3.51|0
1730807700000|2024-11-05 11:55:00|5.27|3.52|5.28|3.53|5.29|3.54|5.26|3.51|0
1730808000000|2024-11-05 12:00:00|5.27|3.52|5.27|3.52|5.28|3.53|5.25|3.5|0
1730808300000|2024-11-05 12:05:00|5.28|3.53|5.28|3.53|5.28|3.53|5.27|3.52|0
1730808600000|2024-11-05 12:10:00|5.29|3.54|5.28|3.53|5.29|3.54|5.27|3.52|0
1730808900000|2024-11-05 12:15:00|5.27|3.52|5.27|3.52|5.28|3.53|5.26|3.51|0
1730809200000|2024-11-05 12:20:00|5.28|3.53|5.31|3.56|5.31|3.56|5.28|3.53|0
1730809500000|2024-11-05 12:25:00|5.32|3.57|5.32|3.57|5.33|3.58|5.31|3.56|0
1730809800000|2024-11-05 12:30:00|5.31|3.56|5.32|3.57|5.32|3.57|5.3|3.55|0
1730810100000|2024-11-05 12:35:00|5.33|3.58|5.34|3.59|5.34|3.59|5.32|3.57|0
1730810400000|2024-11-05 12:40:00|5.33|3.58|5.31|3.56|5.33|3.58|5.31|3.56|0
1730810700000|2024-11-05 12:45:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1730811000000|2024-11-05 12:50:00|5.31|3.56|5.3|3.55|5.31|3.56|5.28|3.53|0
1730811300000|2024-11-05 12:55:00|5.31|3.56|5.29|3.54|5.31|3.56|5.29|3.54|0
1730811600000|2024-11-05 13:00:00|5.28|3.53|5.28|3.53|5.29|3.54|5.27|3.52|0
1730811900000|2024-11-05 13:05:00|5.27|3.52|5.29|3.54|5.29|3.54|5.27|3.52|0
1730812200000|2024-11-05 13:10:00|5.28|3.53|5.31|3.56|5.32|3.57|5.28|3.53|0
1730812500000|2024-11-05 13:15:00|5.3|3.55|5.29|3.54|5.3|3.55|5.29|3.54|0
1730812800000|2024-11-05 13:20:00|5.28|3.53|5.28|3.53|5.3|3.55|5.27|3.52|0
1730813100000|2024-11-05 13:25:00|5.29|3.54|5.26|3.51|5.29|3.54|5.26|3.51|0
1730813400000|2024-11-05 13:30:00|5.25|3.5|5.24|3.49|5.25|3.5|5.24|3.49|0
1730813700000|2024-11-05 13:35:00|5.25|3.5|5.16|3.41|5.33|3.58|5.16|3.41|0
1730814000000|2024-11-05 13:40:00|5.17|3.42|5.15|3.4|5.17|3.42|5.15|3.4|0
1730814300000|2024-11-05 13:45:00|5.16|3.41|5.16|3.41|5.18|3.43|5.15|3.4|0
1730814600000|2024-11-05 13:50:00|5.17|3.42|5.16|3.41|5.17|3.42|5.15|3.4|0
1730814900000|2024-11-05 13:55:00|5.15|3.4|5.21|3.46|5.21|3.46|5.15|3.4|0
1730815200000|2024-11-05 14:00:00|5.2|3.45|5.22|3.47|5.24|3.49|5.2|3.45|0
1730815500000|2024-11-05 14:05:00|5.23|3.48|5.21|3.46|5.23|3.48|5.2|3.45|0
1730815800000|2024-11-05 14:10:00|5.2|3.45|5.18|3.43|5.21|3.46|5.18|3.43|0
1730816100000|2024-11-05 14:15:00|5.19|3.44|5.19|3.44|5.19|3.44|5.18|3.43|0
1730816400000|2024-11-05 14:20:00|5.2|3.45|5.19|3.44|5.2|3.45|5.18|3.43|0
1730816700000|2024-11-05 14:25:00|5.2|3.45|5.17|3.42|5.2|3.45|5.16|3.41|0
1730817000000|2024-11-05 14:30:00|5.19|3.44|4.98|3.23|5.19|3.44|4.96|3.21|0
1730817300000|2024-11-05 14:35:00|4.97|3.22|4.89|3.14|5.03|3.28|4.89|3.14|0
1730817600000|2024-11-05 14:40:00|4.88|3.13|4.96|3.21|5|3.25|4.88|3.13|0
1730817900000|2024-11-05 14:45:00|4.95|3.2|4.89|3.14|4.97|3.22|4.88|3.13|0
1730818200000|2024-11-05 14:50:00|4.9|3.15|4.84|3.09|4.92|3.17|4.84|3.09|0
1730818500000|2024-11-05 14:55:00|4.85|3.1|4.78|3.03|4.85|3.1|4.78|3.03|0
1730818800000|2024-11-05 15:00:00|4.75|3|4.98|3.23|5.08|3.33|4.73|2.98|0
1730819100000|2024-11-05 15:05:00|4.99|3.24|4.95|3.2|5.01|3.26|4.93|3.18|0
1730819400000|2024-11-05 15:10:00|4.94|3.19|4.91|3.16|5.01|3.26|4.9|3.15|0
1730819700000|2024-11-05 15:15:00|4.92|3.17|4.9|3.15|4.94|3.19|4.88|3.13|0
1730820000000|2024-11-05 15:20:00|4.91|3.16|4.83|3.08|4.91|3.16|4.83|3.08|0
1730820300000|2024-11-05 15:25:00|4.84|3.09|4.9|3.15|4.92|3.17|4.84|3.09|0
1730820600000|2024-11-05 15:30:00|4.91|3.16|4.87|3.12|4.91|3.16|4.87|3.12|0
1730820900000|2024-11-05 15:35:00|4.88|3.13|4.83|3.08|4.88|3.13|4.82|3.07|0
1730821200000|2024-11-05 15:40:00|4.84|3.09|4.81|3.06|4.85|3.1|4.81|3.06|0
1730821500000|2024-11-05 15:45:00|4.82|3.07|4.8|3.05|4.84|3.09|4.78|3.03|0
1730821800000|2024-11-05 15:50:00|4.79|3.04|4.86|3.11|4.9|3.15|4.79|3.04|0
1730822100000|2024-11-05 15:55:00|4.87|3.12|4.9|3.15|4.92|3.17|4.87|3.12|0
1730822400000|2024-11-05 16:00:00|4.89|3.14|4.87|3.12|4.94|3.19|4.87|3.12|0
1730822700000|2024-11-05 16:05:00|4.88|3.13|4.81|3.06|4.91|3.16|4.81|3.06|0
1730823000000|2024-11-05 16:10:00|4.82|3.07|4.82|3.07|4.86|3.11|4.81|3.06|0
1730823300000|2024-11-05 16:15:00|4.83|3.08|4.83|3.08|4.84|3.09|4.82|3.07|0
1730823600000|2024-11-05 16:20:00|4.82|3.07|4.94|3.19|4.94|3.19|4.79|3.04|0
1730823900000|2024-11-05 16:25:00|4.83|3.08|4.73|2.98|4.85|3.1|4.7|2.95|0
1730824200000|2024-11-05 16:30:00|4.72|2.97|4.68|2.93|4.73|2.98|4.66|2.91|0
1730824500000|2024-11-05 16:35:00|4.69|2.94|4.69|2.94|4.7|2.95|4.68|2.93|0
1730824800000|2024-11-05 16:40:00|4.68|2.93|4.71|2.96|4.72|2.97|4.68|2.93|0
1730825100000|2024-11-05 16:45:00|4.72|2.97|4.67|2.92|4.72|2.97|4.66|2.91|0
1730825400000|2024-11-05 16:50:00|4.68|2.93|4.66|2.91|4.7|2.95|4.66|2.91|0
1730825700000|2024-11-05 16:55:00|4.65|2.9|4.66|2.91|4.67|2.92|4.64|2.89|0
1730826000000|2024-11-05 17:00:00|4.65|2.9|4.66|2.91|4.68|2.93|4.65|2.9|0
1730826300000|2024-11-05 17:05:00|4.65|2.9|4.72|2.97|4.73|2.98|4.65|2.9|0
1730826600000|2024-11-05 17:10:00|4.71|2.96|4.68|2.93|4.74|2.99|4.67|2.92|0
1730826900000|2024-11-05 17:15:00|4.67|2.92|4.72|2.97|4.74|2.99|4.66|2.91|0
1730827200000|2024-11-05 17:20:00|4.73|2.98|4.73|2.98|4.76|3.01|4.72|2.97|0
1730827500000|2024-11-05 17:25:00|4.74|2.99|4.77|3.02|4.78|3.03|4.74|2.99|0
1730827800000|2024-11-05 17:30:00|4.76|3.01|4.77|3.02|4.77|3.02|4.72|2.97|0
1730828100000|2024-11-05 17:35:00|4.76|3.01|4.78|3.03|4.78|3.03|4.75|3|0
1730828400000|2024-11-05 17:40:00|4.77|3.02|4.76|3.01|4.78|3.03|4.76|3.01|0
1730828700000|2024-11-05 17:45:00|4.75|3|4.73|2.98|4.76|3.01|4.72|2.97|0
1730829000000|2024-11-05 17:50:00|4.72|2.97|4.72|2.97|4.74|2.99|4.72|2.97|0
1730829300000|2024-11-05 17:55:00|4.73|2.98|4.75|3|4.76|3.01|4.73|2.98|0
1730829600000|2024-11-05 18:00:00|4.76|3.01|4.8|3.05|4.8|3.05|4.72|2.97|0
1730829900000|2024-11-05 18:05:00|4.79|3.04|4.81|3.06|4.81|3.06|4.79|3.04|0
1730830200000|2024-11-05 18:10:00|4.82|3.07|4.88|3.13|4.88|3.13|4.82|3.07|0
1730830500000|2024-11-05 18:15:00|4.87|3.12|4.85|3.1|4.87|3.12|4.81|3.06|0
1730830800000|2024-11-05 18:20:00|4.86|3.11|4.87|3.12|4.88|3.13|4.84|3.09|0
1730831100000|2024-11-05 18:25:00|4.88|3.13|4.88|3.13|4.89|3.14|4.85|3.1|0
1730831400000|2024-11-05 18:30:00|4.89|3.14|4.89|3.14|4.9|3.15|4.86|3.11|0
1730831700000|2024-11-05 18:35:00|4.9|3.15|4.83|3.08|4.92|3.17|4.69|2.94|0
1730832000000|2024-11-05 18:40:00|4.82|3.07|4.8|3.05|4.83|3.08|4.78|3.03|0
1730832300000|2024-11-05 18:45:00|4.81|3.06|4.83|3.08|4.84|3.09|4.78|3.03|0
1730832600000|2024-11-05 18:50:00|4.84|3.09|4.8|3.05|4.84|3.09|4.79|3.04|0
1730832900000|2024-11-05 18:55:00|4.81|3.06|4.8|3.05|4.81|3.06|4.79|3.04|0
1730833200000|2024-11-05 19:00:00|4.79|3.04|4.78|3.03|4.8|3.05|4.77|3.02|0
1730833500000|2024-11-05 19:05:00|4.79|3.04|4.69|2.94|4.85|3.1|4.69|2.94|0
1730833800000|2024-11-05 19:10:00|4.7|2.95|4.71|2.96|4.72|2.97|4.69|2.94|0
1730834100000|2024-11-05 19:15:00|4.72|2.97|4.71|2.96|4.73|2.98|4.7|2.95|0
1730834400000|2024-11-05 19:20:00|4.72|2.97|4.72|2.97|4.75|3|4.72|2.97|0
1730834700000|2024-11-05 19:25:00|4.73|2.98|4.72|2.97|4.73|2.98|4.68|2.93|0
1730835000000|2024-11-05 19:30:00|4.73|2.98|4.71|2.96|4.73|2.98|4.7|2.95|0
1730835300000|2024-11-05 19:35:00|4.7|2.95|4.69|2.94|4.71|2.96|4.69|2.94|0
1730835600000|2024-11-05 19:40:00|4.68|2.93|4.69|2.94|4.7|2.95|4.68|2.93|0
1730835900000|2024-11-05 19:45:00|4.7|2.95|4.71|2.96|4.71|2.96|4.68|2.93|0
1730836200000|2024-11-05 19:50:00|4.72|2.97|4.76|3.01|4.76|3.01|4.72|2.97|0
1730836500000|2024-11-05 19:55:00|4.75|3|4.74|2.99|4.79|3.04|4.69|2.94|0
1730836800000|2024-11-05 20:00:00|4.75|3|4.73|2.98|4.76|3.01|4.71|2.96|0
1730837100000|2024-11-05 20:05:00|4.72|2.97|4.68|2.93|4.72|2.97|4.68|2.93|0
1730837400000|2024-11-05 20:10:00|4.67|2.92|4.68|2.93|4.69|2.94|4.66|2.91|0
1730837700000|2024-11-05 20:15:00|4.69|2.94|4.67|2.92|4.69|2.94|4.67|2.92|0
1730838000000|2024-11-05 20:20:00|4.68|2.93|4.69|2.94|4.7|2.95|4.67|2.92|0
1730838300000|2024-11-05 20:25:00|4.7|2.95|4.66|2.91|4.71|2.96|4.66|2.91|0
1730838600000|2024-11-05 20:30:00|4.67|2.92|4.76|3.01|4.77|3.02|4.63|2.88|0
1730838900000|2024-11-05 20:35:00|4.75|3|4.76|3.01|4.76|3.01|4.73|2.98|0
1730839200000|2024-11-05 20:40:00|4.77|3.02|4.81|3.06|4.81|3.06|4.77|3.02|0
1730839500000|2024-11-05 20:45:00|4.8|3.05|4.78|3.03|4.82|3.07|4.76|3.01|0
1730839800000|2024-11-05 20:50:00|4.77|3.02|4.76|3.01|4.79|3.04|4.73|2.98|0
1730840100000|2024-11-05 20:55:00|4.74|2.99|4.64|2.89|4.75|3|4.63|2.88|0
1730840400000|2024-11-05 21:00:00|4.63|2.88|4.62|2.87|4.63|2.88|4.61|2.86|0
1730840700000|2024-11-05 21:05:00|4.61|2.86|4.58|2.83|4.62|2.87|4.57|2.82|0
1730841000000|2024-11-05 21:10:00|4.57|2.82|4.56|2.81|4.57|2.82|4.55|2.8|0
1730841300000|2024-11-05 21:15:00|4.69|2.69|4.72|2.72|4.74|2.74|4.69|2.69|0
1730841600000|2024-11-05 21:20:00|4.71|2.71|4.68|2.68|4.72|2.72|4.68|2.68|0
1730841900000|2024-11-05 21:25:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1730842200000|2024-11-05 21:30:00|4.69|2.69|4.79|2.79|4.9|2.9|4.68|2.68|0
1730842500000|2024-11-05 21:35:00|4.78|2.78|4.78|2.78|4.79|2.79|4.77|2.77|0
1730842800000|2024-11-05 21:40:00|4.79|2.79|4.8|2.8|4.8|2.8|4.78|2.78|0
1730843100000|2024-11-05 21:45:00|4.81|2.81|4.8|2.8|4.81|2.81|4.8|2.8|0
1730843400000|2024-11-05 21:50:00|4.79|2.79|4.8|2.8|4.81|2.81|4.79|2.79|0
1730843700000|2024-11-05 21:55:00|4.79|2.79|4.76|2.76|4.8|2.8|4.76|2.76|0
1730844000000|2024-11-05 22:00:00|4.77|2.77|4.77|2.77|4.77|2.77|4.77|2.77|0
1730844300000|2024-11-05 22:05:00|4.78|2.78|4.78|2.78|4.78|2.78|4.77|2.77|0
1730844600000|2024-11-05 22:10:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1730844900000|2024-11-05 22:15:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1730845200000|2024-11-05 22:20:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1730845500000|2024-11-05 22:25:00|4.77|2.77|4.77|2.77|4.77|2.77|4.77|2.77|0
1730847000000|2024-11-05 22:50:00|4.76|2.76|4.76|2.76|4.77|2.77|4.76|2.76|0
1730847300000|2024-11-05 22:55:00|4.77|2.77|4.77|2.77|4.77|2.77|4.76|2.76|0
1730847600000|2024-11-05 23:00:00|4.76|2.76|4.77|2.77|4.79|2.79|4.76|2.76|0
1730847900000|2024-11-05 23:05:00|4.78|2.78|4.74|2.74|4.79|2.79|4.73|2.73|0
1730848200000|2024-11-05 23:10:00|4.73|2.73|4.77|2.77|4.77|2.77|4.73|2.73|0
1730848500000|2024-11-05 23:15:00|4.78|2.78|4.79|2.79|4.8|2.8|4.78|2.78|0
1730848800000|2024-11-05 23:20:00|4.8|2.8|4.8|2.8|4.81|2.81|4.78|2.78|0
1730849100000|2024-11-05 23:25:00|4.81|2.81|4.78|2.78|4.81|2.81|4.78|2.78|0
1730849400000|2024-11-05 23:30:00|4.77|2.77|4.77|2.77|4.79|2.79|4.76|2.76|0
1730849700000|2024-11-05 23:35:00|4.78|2.78|4.79|2.79|4.8|2.8|4.78|2.78|0
1730850000000|2024-11-05 23:40:00|4.8|2.8|4.79|2.79|4.8|2.8|4.78|2.78|0
1730850300000|2024-11-05 23:45:00|4.78|2.78|4.79|2.79|4.79|2.79|4.77|2.77|0
1730850600000|2024-11-05 23:50:00|4.78|2.78|4.76|2.76|4.78|2.78|4.76|2.76|0
1730850900000|2024-11-05 23:55:00|4.77|2.77|4.8|2.8|4.8|2.8|4.76|2.76|0
1730851200000|2024-11-06 00:00:00|4.79|2.79|4.77|2.77|4.8|2.8|4.76|2.76|0
1730851500000|2024-11-06 00:05:00|4.76|2.76|4.76|2.76|4.77|2.77|4.73|2.73|0
1730851800000|2024-11-06 00:10:00|4.75|2.75|4.76|2.76|4.78|2.78|4.75|2.75|0
1730852100000|2024-11-06 00:15:00|4.77|2.77|4.71|2.71|4.77|2.77|4.69|2.69|0
1730852400000|2024-11-06 00:20:00|4.72|2.72|4.64|2.64|4.72|2.72|4.61|2.61|0
1730852700000|2024-11-06 00:25:00|4.63|2.63|4.61|2.61|4.64|2.64|4.59|2.59|0
1730853000000|2024-11-06 00:30:00|4.6|2.6|4.53|2.53|4.61|2.61|4.52|2.52|0
1730853300000|2024-11-06 00:35:00|4.54|2.54|4.57|2.57|4.57|2.57|4.52|2.52|0
1730853600000|2024-11-06 00:40:00|4.58|2.58|4.53|2.53|4.59|2.59|4.53|2.53|0
1730853900000|2024-11-06 00:45:00|4.52|2.52|4.55|2.55|4.57|2.57|4.52|2.52|0
1730854200000|2024-11-06 00:50:00|4.56|2.56|4.54|2.54|4.57|2.57|4.53|2.53|0
1730854500000|2024-11-06 00:55:00|4.53|2.53|4.59|2.59|4.59|2.59|4.53|2.53|0
1730854800000|2024-11-06 01:00:00|4.45|2.7|4.44|2.69|4.46|2.71|4.38|2.63|0
1730855100000|2024-11-06 01:05:00|4.43|2.68|4.36|2.61|4.43|2.68|4.35|2.6|0
1730855400000|2024-11-06 01:10:00|4.37|2.62|4.37|2.62|4.4|2.65|4.36|2.61|0
1730855700000|2024-11-06 01:15:00|4.49|2.49|4.49|2.49|4.52|2.52|4.49|2.49|0
1730856000000|2024-11-06 01:20:00|4.5|2.5|4.61|2.61|4.84|2.84|4.49|2.49|0
1730856300000|2024-11-06 01:25:00|4.58|2.58|4.59|2.59|4.6|2.6|4.58|2.58|0
1730856600000|2024-11-06 01:30:00|4.47|2.72|4.37|2.62|4.47|2.72|4.36|2.61|0
1730856900000|2024-11-06 01:35:00|4.36|2.61|4.39|2.64|4.4|2.65|4.36|2.61|0
1730857200000|2024-11-06 01:40:00|4.4|2.65|4.41|2.66|4.41|2.66|4.39|2.64|0
1730857500000|2024-11-06 01:45:00|4.42|2.67|4.44|2.69|4.45|2.7|4.4|2.65|0
1730857800000|2024-11-06 01:50:00|4.45|2.7|4.31|2.56|4.45|2.7|4.31|2.56|0
1730858100000|2024-11-06 01:55:00|4.3|2.55|4.28|2.53|4.32|2.57|4.28|2.53|0
1730858400000|2024-11-06 02:00:00|4.29|2.54|4.3|2.55|4.31|2.56|4.29|2.54|0
1730858700000|2024-11-06 02:05:00|4.31|2.56|4.2|2.45|4.31|2.56|4.18|2.43|0
1730859000000|2024-11-06 02:10:00|4.21|2.46|4.16|2.41|4.21|2.46|4.15|2.4|0
1730859300000|2024-11-06 02:15:00|4.17|2.42|4.1|2.35|4.17|2.42|4.1|2.35|0
1730859600000|2024-11-06 02:20:00|4.11|2.36|4.11|2.36|4.15|2.4|4.08|2.33|0
1730859900000|2024-11-06 02:25:00|4.1|2.35|4.06|2.31|4.12|2.37|4.06|2.31|0
1730860200000|2024-11-06 02:30:00|4.05|2.3|4.22|2.47|4.46|2.71|4.05|2.3|0
1730860500000|2024-11-06 02:35:00|4.23|2.48|4.17|2.42|4.24|2.49|4.15|2.4|0
1730860800000|2024-11-06 02:40:00|4.16|2.41|4.17|2.42|4.21|2.46|4.14|2.39|0
1730861100000|2024-11-06 02:45:00|4.16|2.41|4.15|2.4|4.17|2.42|4.14|2.39|0
1730861400000|2024-11-06 02:50:00|4.16|2.41|4.14|2.39|4.18|2.43|4.14|2.39|0
1730861700000|2024-11-06 02:55:00|4.15|2.4|4.12|2.37|4.15|2.4|4.12|2.37|0
1730862000000|2024-11-06 03:00:00|4.13|2.38|4.03|2.28|4.13|2.38|4.03|2.28|0
1730862300000|2024-11-06 03:05:00|4.04|2.29|4.09|2.34|4.1|2.35|4.04|2.29|0
1730862600000|2024-11-06 03:10:00|4.1|2.35|4.08|2.33|4.13|2.38|4.06|2.31|0
1730862900000|2024-11-06 03:15:00|4.07|2.32|4.1|2.35|4.14|2.39|4.07|2.32|0
1730863200000|2024-11-06 03:20:00|4.09|2.34|4.02|2.27|4.12|2.37|4.01|2.26|0
1730863500000|2024-11-06 03:25:00|4.01|2.26|4.02|2.27|4.02|2.27|3.96|2.21|0
1730863800000|2024-11-06 03:30:00|4.04|2.29|4.07|2.32|4.07|2.32|4.04|2.29|0
1730864100000|2024-11-06 03:35:00|4.08|2.33|4.04|2.29|4.11|2.36|4.03|2.28|0
1730864400000|2024-11-06 03:40:00|4.03|2.28|4.05|2.3|4.09|2.34|4.03|2.28|0
1730864700000|2024-11-06 03:45:00|4.04|2.29|4.07|2.32|4.09|2.34|4.04|2.29|0
1730865000000|2024-11-06 03:50:00|4.06|2.31|4.08|2.33|4.12|2.37|4.05|2.3|0
1730865300000|2024-11-06 03:55:00|4.09|2.34|4.05|2.3|4.1|2.35|4.04|2.29|0
1730865600000|2024-11-06 04:00:00|4.04|2.29|4.07|2.32|4.11|2.36|4.03|2.28|0
1730865900000|2024-11-06 04:05:00|4.08|2.33|4.08|2.33|4.09|2.34|4.07|2.32|0
1730866200000|2024-11-06 04:10:00|4.09|2.34|4.03|2.28|4.1|2.35|4.02|2.27|0
1730866500000|2024-11-06 04:15:00|4.02|2.27|4.2|2.45|4.2|2.45|4.02|2.27|0
1730866800000|2024-11-06 04:20:00|4.02|2.27|3.95|2.2|4.03|2.28|3.94|2.19|0
1730867100000|2024-11-06 04:25:00|3.94|2.19|3.88|2.13|3.97|2.22|3.88|2.13|0
1730867400000|2024-11-06 04:30:00|3.87|2.12|3.82|2.07|3.88|2.13|3.82|2.07|0
1730867700000|2024-11-06 04:35:00|3.83|2.08|3.83|2.08|3.86|2.11|3.82|2.07|0
1730868000000|2024-11-06 04:40:00|3.84|2.09|3.84|2.09|3.86|2.11|3.83|2.08|0
1730868300000|2024-11-06 04:45:00|3.85|2.1|3.85|2.1|3.86|2.11|3.84|2.09|0
1730868600000|2024-11-06 04:50:00|3.86|2.11|3.85|2.1|3.87|2.12|3.83|2.08|0
1730868900000|2024-11-06 04:55:00|3.84|2.09|3.85|2.1|3.85|2.1|3.82|2.07|0
1730869200000|2024-11-06 05:00:00|3.86|2.11|3.88|2.13|3.9|2.15|3.86|2.11|0
1730869500000|2024-11-06 05:05:00|3.87|2.12|3.91|2.16|3.91|2.16|3.87|2.12|0
1730869800000|2024-11-06 05:10:00|3.92|2.17|3.96|2.21|4|2.25|3.92|2.17|0
1730870100000|2024-11-06 05:15:00|3.97|2.22|3.82|2.07|3.97|2.22|3.81|2.06|0
1730870400000|2024-11-06 05:20:00|3.83|2.08|3.81|2.06|3.85|2.1|3.81|2.06|0
1730870700000|2024-11-06 05:25:00|3.78|2.03|3.8|2.05|3.8|2.05|3.77|2.02|0
1730871000000|2024-11-06 05:30:00|3.79|2.04|3.79|2.04|3.8|2.05|3.78|2.03|0
1730871300000|2024-11-06 05:35:00|3.78|2.03|3.78|2.03|3.79|2.04|3.78|2.03|0
1730871600000|2024-11-06 05:40:00|3.79|2.04|3.77|2.02|3.79|2.04|3.77|2.02|0
1730871900000|2024-11-06 05:45:00|3.78|2.03|3.75|2|3.78|2.03|3.74|1.99|0
1730872200000|2024-11-06 05:50:00|3.76|2.01|3.74|1.99|3.76|2.01|3.74|1.99|0
1730872500000|2024-11-06 05:55:00|3.75|2|3.73|1.98|3.75|2|3.72|1.97|0
1730872800000|2024-11-06 06:00:00|3.74|1.99|3.75|2|3.76|2.01|3.74|1.99|0
1730873100000|2024-11-06 06:05:00|3.74|1.99|3.75|2|3.78|2.03|3.74|1.99|0
1730873400000|2024-11-06 06:10:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1730873700000|2024-11-06 06:15:00|3.75|2|3.68|1.93|3.76|2.01|3.68|1.93|0
1730874000000|2024-11-06 06:20:00|3.69|1.94|3.65|1.9|3.69|1.94|3.64|1.89|0
1730874300000|2024-11-06 06:25:00|3.64|1.89|3.62|1.87|3.65|1.9|3.62|1.87|0
1730874600000|2024-11-06 06:30:00|3.61|1.86|3.6|1.85|3.62|1.87|3.57|1.82|0
1730874900000|2024-11-06 06:35:00|3.89|2.14|3.68|1.93|4.23|2.48|3.66|1.91|0
1730875200000|2024-11-06 06:40:00|3.67|1.92|3.67|1.92|3.69|1.94|3.66|1.91|0
1730875500000|2024-11-06 06:45:00|3.68|1.93|3.67|1.92|3.69|1.94|3.66|1.91|0
1730875800000|2024-11-06 06:50:00|3.66|1.91|3.65|1.9|3.68|1.93|3.64|1.89|0
1730876100000|2024-11-06 06:55:00|3.64|1.89|3.68|1.93|3.68|1.93|3.63|1.88|0
1730876400000|2024-11-06 07:00:00|3.67|1.92|3.6|1.85|3.68|1.93|3.6|1.85|0
1730876700000|2024-11-06 07:05:00|3.61|1.86|3.56|1.81|3.61|1.86|3.55|1.8|0
1730877000000|2024-11-06 07:10:00|3.57|1.82|3.55|1.8|3.58|1.83|3.55|1.8|0
1730877300000|2024-11-06 07:15:00|3.56|1.81|3.55|1.8|3.57|1.82|3.55|1.8|0
1730877600000|2024-11-06 07:20:00|3.54|1.79|3.58|1.83|3.58|1.83|3.54|1.79|0
1730877900000|2024-11-06 07:25:00|3.57|1.82|3.54|1.79|3.95|2.2|3.53|1.78|0
1730878200000|2024-11-06 07:30:00|3.53|1.78|3.5|1.75|3.53|1.78|3.5|1.75|0
1730878500000|2024-11-06 07:35:00|3.49|1.74|3.48|1.73|3.5|1.75|3.45|1.7|0
1730878800000|2024-11-06 07:40:00|3.49|1.74|3.55|1.8|3.55|1.8|3.48|1.73|0
1730879100000|2024-11-06 07:45:00|3.54|1.79|3.57|1.82|3.58|1.83|3.54|1.79|0
1730879400000|2024-11-06 07:50:00|3.56|1.81|3.55|1.8|3.61|1.86|3.54|1.79|0
1730879700000|2024-11-06 07:55:00|3.56|1.81|3.52|1.77|3.58|1.83|3.5|1.75|0
1730880000000|2024-11-06 08:00:00|3.51|1.76|3.52|1.77|3.53|1.78|3.5|1.75|0
1730880300000|2024-11-06 08:05:00|3.53|1.78|3.53|1.78|3.54|1.79|3.51|1.76|0
1730880600000|2024-11-06 08:10:00|3.54|1.79|3.49|1.74|3.54|1.79|3.48|1.73|0
1730880900000|2024-11-06 08:15:00|3.48|1.73|3.53|1.78|3.55|1.8|3.47|1.72|0
1730881200000|2024-11-06 08:20:00|3.52|1.77|3.49|1.74|3.52|1.77|3.47|1.72|0
1730881500000|2024-11-06 08:25:00|3.5|1.75|3.48|1.73|3.51|1.76|3.47|1.72|0
1730881800000|2024-11-06 08:30:00|3.47|1.72|3.47|1.72|3.58|1.83|3.46|1.71|0
1730882100000|2024-11-06 08:35:00|3.46|1.71|3.44|1.69|3.47|1.72|3.44|1.69|0
1730882400000|2024-11-06 08:40:00|3.43|1.68|3.45|1.7|3.45|1.7|3.42|1.67|0
1730882700000|2024-11-06 08:45:00|3.44|1.69|3.38|1.63|3.45|1.7|3.37|1.62|0
1730883000000|2024-11-06 08:50:00|3.37|1.62|3.34|1.59|3.37|1.62|3.31|1.56|0
1730883300000|2024-11-06 08:55:00|3.35|1.6|3.36|1.61|3.37|1.62|3.34|1.59|0
1730883600000|2024-11-06 09:00:00|3.37|1.62|3.39|1.64|3.39|1.64|3.36|1.61|0
1730883900000|2024-11-06 09:05:00|3.4|1.65|3.41|1.66|3.41|1.66|3.38|1.63|0
1730884200000|2024-11-06 09:10:00|3.4|1.65|3.42|1.67|3.43|1.68|3.4|1.65|0
1730884500000|2024-11-06 09:15:00|3.41|1.66|3.43|1.68|3.43|1.68|3.41|1.66|0
1730884800000|2024-11-06 09:20:00|3.44|1.69|3.42|1.67|3.44|1.69|3.4|1.65|0
1730885100000|2024-11-06 09:25:00|3.41|1.66|3.41|1.66|3.43|1.68|3.41|1.66|0
1730885400000|2024-11-06 09:30:00|3.42|1.67|3.39|1.64|3.42|1.67|3.37|1.62|0
1730885700000|2024-11-06 09:35:00|3.4|1.65|3.41|1.66|3.41|1.66|3.37|1.62|0
1730886000000|2024-11-06 09:40:00|3.4|1.65|3.4|1.65|3.41|1.66|3.39|1.64|0
1730886300000|2024-11-06 09:45:00|3.39|1.64|3.39|1.64|3.4|1.65|3.38|1.63|0
1730886600000|2024-11-06 09:50:00|3.38|1.63|3.37|1.62|3.39|1.64|3.36|1.61|0
1730886900000|2024-11-06 09:55:00|3.36|1.61|3.34|1.59|3.37|1.62|3.34|1.59|0
1730887200000|2024-11-06 10:00:00|3.33|1.58|3.36|1.61|3.36|1.61|3.33|1.58|0
1730887500000|2024-11-06 10:05:00|3.35|1.6|3.37|1.62|3.39|1.64|3.35|1.6|0
1730887800000|2024-11-06 10:10:00|3.38|1.63|3.37|1.62|3.38|1.63|3.35|1.6|0
1730888100000|2024-11-06 10:15:00|3.36|1.61|3.35|1.6|3.36|1.61|3.34|1.59|0
1730888400000|2024-11-06 10:20:00|3.36|1.61|3.35|1.6|3.36|1.61|3.34|1.59|0
1730888700000|2024-11-06 10:25:00|3.34|1.59|3.33|1.58|3.35|1.6|3.33|1.58|0
1730889000000|2024-11-06 10:30:00|3.34|1.59|3.54|1.79|3.54|1.79|3.32|1.57|0
1730889300000|2024-11-06 10:35:00|3.48|1.73|3.5|1.75|3.5|1.75|3.44|1.69|0
1730889600000|2024-11-06 10:40:00|3.51|1.76|3.51|1.76|3.52|1.77|3.5|1.75|0
1730889900000|2024-11-06 10:45:00|3.5|1.75|3.51|1.76|3.51|1.76|3.49|1.74|0
1730890200000|2024-11-06 10:50:00|3.5|1.75|3.55|1.8|3.56|1.81|3.5|1.75|0
1730890500000|2024-11-06 10:55:00|3.56|1.81|3.55|1.8|3.56|1.81|3.54|1.79|0
1730890800000|2024-11-06 11:00:00|3.54|1.79|3.56|1.81|3.57|1.82|3.54|1.79|0
1730891100000|2024-11-06 11:05:00|3.57|1.82|3.54|1.79|3.57|1.82|3.54|1.79|0
1730891400000|2024-11-06 11:10:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1730891700000|2024-11-06 11:15:00|3.53|1.78|3.52|1.77|3.54|1.79|3.52|1.77|0
1730892000000|2024-11-06 11:20:00|3.53|1.78|3.52|1.77|3.53|1.78|3.51|1.76|0
1730892300000|2024-11-06 11:25:00|3.53|1.78|3.54|1.79|3.55|1.8|3.52|1.77|0
1730892600000|2024-11-06 11:30:00|3.55|1.8|3.56|1.81|3.56|1.81|3.54|1.79|0
1730892900000|2024-11-06 11:35:00|3.55|1.8|3.59|1.84|3.59|1.84|3.55|1.8|0
1730893200000|2024-11-06 11:40:00|3.6|1.85|3.6|1.85|3.61|1.86|3.57|1.82|0
1730893500000|2024-11-06 11:45:00|3.59|1.84|3.6|1.85|3.61|1.86|3.58|1.83|0
1730893800000|2024-11-06 11:50:00|3.61|1.86|3.66|1.91|3.69|1.94|3.6|1.85|0
1730894100000|2024-11-06 11:55:00|3.65|1.9|3.66|1.91|3.67|1.92|3.63|1.88|0
1730894400000|2024-11-06 12:00:00|3.65|1.9|3.6|1.85|3.68|1.93|3.6|1.85|0
1730894700000|2024-11-06 12:05:00|3.59|1.84|3.59|1.84|3.61|1.86|3.58|1.83|0
1730895000000|2024-11-06 12:10:00|3.58|1.83|3.56|1.81|3.59|1.84|3.56|1.81|0
1730895300000|2024-11-06 12:15:00|3.55|1.8|3.56|1.81|3.57|1.82|3.53|1.78|0
1730895600000|2024-11-06 12:20:00|3.57|1.82|3.6|1.85|3.6|1.85|3.56|1.81|0
1730895900000|2024-11-06 12:25:00|3.59|1.84|3.58|1.83|3.6|1.85|3.58|1.83|0
1730896200000|2024-11-06 12:30:00|3.59|1.84|3.54|1.79|3.6|1.85|3.54|1.79|0
1730896500000|2024-11-06 12:35:00|3.55|1.8|3.56|1.81|3.56|1.81|3.54|1.79|0
1730896800000|2024-11-06 12:40:00|3.55|1.8|3.53|1.78|3.57|1.82|3.53|1.78|0
1730897100000|2024-11-06 12:45:00|3.52|1.77|3.53|1.78|3.53|1.78|3.49|1.74|0
1730897400000|2024-11-06 12:50:00|3.52|1.77|3.54|1.79|3.57|1.82|3.52|1.77|0
1730897700000|2024-11-06 12:55:00|3.53|1.78|3.56|1.81|3.56|1.81|3.53|1.78|0
1730898000000|2024-11-06 13:00:00|3.55|1.8|3.58|1.83|3.59|1.84|3.55|1.8|0
1730898300000|2024-11-06 13:05:00|3.57|1.82|3.57|1.82|3.58|1.83|3.56|1.81|0
1730898600000|2024-11-06 13:10:00|3.58|1.83|3.5|1.75|3.61|1.86|3.49|1.74|0
1730898900000|2024-11-06 13:15:00|3.49|1.74|3.47|1.72|3.5|1.75|3.46|1.71|0
1730899200000|2024-11-06 13:20:00|3.46|1.71|3.45|1.7|3.46|1.71|3.41|1.66|0
1730899500000|2024-11-06 13:25:00|3.46|1.71|3.44|1.69|3.46|1.71|3.43|1.68|0
1730899800000|2024-11-06 13:30:00|3.45|1.7|3.44|1.69|3.46|1.71|3.43|1.68|0
1730900100000|2024-11-06 13:35:00|3.45|1.7|3.46|1.71|3.48|1.73|3.45|1.7|0
1730900400000|2024-11-06 13:40:00|3.45|1.7|3.48|1.73|3.48|1.73|3.45|1.7|0
1730900700000|2024-11-06 13:45:00|3.49|1.74|3.52|1.77|3.52|1.77|3.48|1.73|0
1730901000000|2024-11-06 13:50:00|3.51|1.76|3.5|1.75|3.52|1.77|3.49|1.74|0
1730901300000|2024-11-06 13:55:00|3.51|1.76|3.51|1.76|3.51|1.76|3.48|1.73|0
1730901600000|2024-11-06 14:00:00|3.52|1.77|3.55|1.8|3.55|1.8|3.51|1.76|0
1730901900000|2024-11-06 14:05:00|3.54|1.79|3.51|1.76|3.55|1.8|3.51|1.76|0
1730902200000|2024-11-06 14:10:00|3.5|1.75|3.52|1.77|3.54|1.79|3.5|1.75|0
1730902500000|2024-11-06 14:15:00|3.51|1.76|3.5|1.75|3.51|1.76|3.49|1.74|0
1730902800000|2024-11-06 14:20:00|3.51|1.76|3.52|1.77|3.53|1.78|3.5|1.75|0
1730903100000|2024-11-06 14:25:00|3.51|1.76|3.47|1.72|3.51|1.76|3.47|1.72|0
1730903400000|2024-11-06 14:30:00|3.48|1.73|3.53|1.78|3.56|1.81|3.46|1.71|0
1730903700000|2024-11-06 14:35:00|3.52|1.77|3.51|1.76|3.54|1.79|3.49|1.74|0
1730904000000|2024-11-06 14:40:00|3.5|1.75|3.82|2.07|3.82|2.07|3.48|1.73|0
1730904300000|2024-11-06 14:45:00|3.8|2.05|3.91|2.16|3.92|2.17|3.8|2.05|0
1730904600000|2024-11-06 14:50:00|3.92|2.17|3.95|2.2|3.96|2.21|3.91|2.16|0
1730904900000|2024-11-06 14:55:00|3.94|2.19|3.8|2.05|3.97|2.22|3.51|1.76|0
1730905200000|2024-11-06 15:00:00|3.79|2.04|3.76|2.01|3.79|2.04|3.71|1.96|0
1730905500000|2024-11-06 15:05:00|3.75|2|3.73|1.98|3.79|2.04|3.72|1.97|0
1730905800000|2024-11-06 15:10:00|3.72|1.97|3.7|1.95|3.73|1.98|3.68|1.93|0
1730906100000|2024-11-06 15:15:00|3.71|1.96|3.66|1.91|3.71|1.96|3.65|1.9|0
1730906400000|2024-11-06 15:20:00|3.65|1.9|3.62|1.87|3.66|1.91|3.61|1.86|0
1730906700000|2024-11-06 15:25:00|3.63|1.88|3.59|1.84|3.65|1.9|3.58|1.83|0
1730907000000|2024-11-06 15:30:00|3.6|1.85|3.63|1.88|3.63|1.88|3.58|1.83|0
1730907300000|2024-11-06 15:35:00|3.64|1.89|3.67|1.92|3.68|1.93|3.62|1.87|0
1730907600000|2024-11-06 15:40:00|3.68|1.93|3.69|1.94|3.93|2.18|3.64|1.89|0
1730907900000|2024-11-06 15:45:00|3.7|1.95|3.67|1.92|3.7|1.95|3.66|1.91|0
1730908200000|2024-11-06 15:50:00|3.69|1.94|3.73|1.98|3.76|2.01|3.69|1.94|0
1730908500000|2024-11-06 15:55:00|3.72|1.97|3.71|1.96|3.73|1.98|3.7|1.95|0
1730908800000|2024-11-06 16:00:00|3.72|1.97|3.74|1.99|3.76|2.01|3.71|1.96|0
1730909100000|2024-11-06 16:05:00|3.75|2|3.71|1.96|3.75|2|3.69|1.94|0
1730909400000|2024-11-06 16:10:00|3.7|1.95|3.65|1.9|3.7|1.95|3.64|1.89|0
1730909700000|2024-11-06 16:15:00|3.64|1.89|3.66|1.91|3.68|1.93|3.64|1.89|0
1730910000000|2024-11-06 16:20:00|3.65|1.9|3.58|1.83|3.7|1.95|3.58|1.83|0
1730910300000|2024-11-06 16:25:00|3.55|1.8|3.47|1.72|3.55|1.8|3.46|1.71|0
1730910600000|2024-11-06 16:30:00|3.46|1.71|3.46|1.71|3.47|1.72|3.44|1.69|0
1730910900000|2024-11-06 16:35:00|3.45|1.7|3.43|1.68|3.45|1.7|3.43|1.68|0
1730911200000|2024-11-06 16:40:00|3.42|1.67|2.83|1.08|3.63|1.88|2.59|0.84|0
1730911500000|2024-11-06 16:45:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1730911800000|2024-11-06 16:50:00|2.81|1.06|2.82|1.07|2.83|1.08|2.81|1.06|0
1730912100000|2024-11-06 16:55:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1730912400000|2024-11-06 17:00:00|2.82|1.07|2.85|1.1|2.85|1.1|2.81|1.06|0
1730912700000|2024-11-06 17:05:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1730913000000|2024-11-06 17:10:00|2.84|1.09|2.82|1.07|2.84|1.09|2.82|1.07|0
1730913300000|2024-11-06 17:15:00|2.83|1.08|2.83|1.08|2.86|1.11|2.75|1|0
1730913600000|2024-11-06 17:20:00|2.84|1.09|2.83|1.08|2.84|1.09|2.82|1.07|0
1730913900000|2024-11-06 17:25:00|2.82|1.07|2.82|1.07|2.83|1.08|2.81|1.06|0
1730914200000|2024-11-06 17:30:00|2.83|1.08|2.82|1.07|2.83|1.08|2.81|1.06|0
1730914500000|2024-11-06 17:35:00|2.81|1.06|2.82|1.07|2.82|1.07|2.8|1.05|0
1730914800000|2024-11-06 17:40:00|2.81|1.06|2.81|1.06|2.82|1.07|2.8|1.05|0
1730915100000|2024-11-06 17:45:00|2.8|1.05|2.78|1.03|2.8|1.05|2.78|1.03|0
1730915400000|2024-11-06 17:50:00|2.79|1.04|2.79|1.04|2.8|1.05|2.78|1.03|0
1730915700000|2024-11-06 17:55:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1730916000000|2024-11-06 18:00:00|2.78|1.03|2.83|1.08|2.83|1.08|2.77|1.02|0
1730916300000|2024-11-06 18:05:00|2.84|1.09|2.83|1.08|2.84|1.09|2.82|1.07|0
1730916600000|2024-11-06 18:10:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1730916900000|2024-11-06 18:15:00|2.82|1.07|2.8|1.05|2.82|1.07|2.8|1.05|0
1730917200000|2024-11-06 18:20:00|2.81|1.06|2.81|1.06|2.83|1.08|2.8|1.05|0
1730917500000|2024-11-06 18:25:00|2.82|1.07|2.8|1.05|2.82|1.07|2.79|1.04|0
1730917800000|2024-11-06 18:30:00|2.79|1.04|2.79|1.04|2.8|1.05|2.79|1.04|0
1730918100000|2024-11-06 18:35:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730918400000|2024-11-06 18:40:00|2.8|1.05|2.79|1.04|2.8|1.05|2.78|1.03|0
1730918700000|2024-11-06 18:45:00|2.78|1.03|2.77|1.02|2.79|1.04|2.77|1.02|0
1730919000000|2024-11-06 18:50:00|2.78|1.03|2.91|1.16|2.98|1.23|2.77|1.02|0
1730919300000|2024-11-06 18:55:00|2.92|1.17|2.85|1.1|2.92|1.17|2.85|1.1|0
1730919600000|2024-11-06 19:00:00|2.84|1.09|2.85|1.1|2.85|1.1|2.83|1.08|0
1730919900000|2024-11-06 19:05:00|2.86|1.11|2.86|1.11|2.88|1.13|2.85|1.1|0
1730920200000|2024-11-06 19:10:00|2.87|1.12|2.84|1.09|2.87|1.12|2.84|1.09|0
1730920500000|2024-11-06 19:15:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1730920800000|2024-11-06 19:20:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1730921100000|2024-11-06 19:25:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1730921400000|2024-11-06 19:30:00|2.84|1.09|2.84|1.09|2.84|1.09|2.82|1.07|0
1730921700000|2024-11-06 19:35:00|2.83|1.08|2.84|1.09|2.84|1.09|2.82|1.07|0
1730922000000|2024-11-06 19:40:00|2.85|1.1|2.85|1.1|2.85|1.1|2.84|1.09|0
1730922300000|2024-11-06 19:45:00|2.84|1.09|2.83|1.08|2.85|1.1|2.83|1.08|0
1730922600000|2024-11-06 19:50:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1730922900000|2024-11-06 19:55:00|2.85|1.1|2.83|1.08|2.85|1.1|2.83|1.08|0
1730923200000|2024-11-06 20:00:00|2.84|1.09|2.83|1.08|2.84|1.09|2.82|1.07|0
1730923500000|2024-11-06 20:05:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1730923800000|2024-11-06 20:10:00|2.8|1.05|2.78|1.03|2.81|1.06|2.78|1.03|0
1730924100000|2024-11-06 20:15:00|2.77|1.02|2.78|1.03|2.79|1.04|2.77|1.02|0
1730924400000|2024-11-06 20:20:00|2.79|1.04|2.8|1.05|2.81|1.06|2.78|1.03|0
1730924700000|2024-11-06 20:25:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1730925000000|2024-11-06 20:30:00|2.79|1.04|2.79|1.04|2.8|1.05|2.78|1.03|0
1730925300000|2024-11-06 20:35:00|2.8|1.05|2.81|1.06|2.81|1.06|2.79|1.04|0
1730925600000|2024-11-06 20:40:00|2.8|1.05|2.73|0.98|2.86|1.11|2.73|0.98|0
1730925900000|2024-11-06 20:45:00|2.74|0.99|2.71|0.96|2.74|0.99|2.71|0.96|0
1730926200000|2024-11-06 20:50:00|2.72|0.97|2.76|1.01|2.77|1.02|2.72|0.97|0
1730926500000|2024-11-06 20:55:00|2.74|0.99|2.75|1|2.77|1.02|2.74|0.99|0
1730926800000|2024-11-06 21:00:00|2.74|0.99|2.74|0.99|2.75|1|2.73|0.98|0
1730927100000|2024-11-06 21:05:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1730927400000|2024-11-06 21:10:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730927700000|2024-11-06 21:15:00|2.88|0.88|2.95|0.95|2.96|0.96|2.88|0.88|0
1730928000000|2024-11-06 21:20:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1730928300000|2024-11-06 21:25:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1730928600000|2024-11-06 21:30:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1730928900000|2024-11-06 21:35:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1730929200000|2024-11-06 21:40:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1730929500000|2024-11-06 21:45:00|2.95|0.95|2.93|0.93|2.95|0.95|2.93|0.93|0
1730929800000|2024-11-06 21:50:00|2.92|0.92|2.92|0.92|2.93|0.93|2.91|0.91|0
1730930100000|2024-11-06 21:55:00|2.91|0.91|2.91|0.91|2.92|0.92|2.91|0.91|0
1730931000000|2024-11-06 22:10:00|2.9|0.9|2.9|0.9|2.91|0.91|2.9|0.9|0
1730931300000|2024-11-06 22:15:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1730932500000|2024-11-06 22:35:00|2.92|0.92|2.92|0.92|2.92|0.92|2.92|0.92|0
1730932800000|2024-11-06 22:40:00|2.93|0.93|2.92|0.92|2.93|0.93|2.92|0.92|0
1730933400000|2024-11-06 22:50:00|2.91|0.91|2.91|0.91|2.91|0.91|2.91|0.91|0
1730934000000|2024-11-06 23:00:00|2.92|0.92|2.92|0.92|2.93|0.93|2.91|0.91|0
1730934300000|2024-11-06 23:05:00|2.93|0.93|2.92|0.92|2.93|0.93|2.92|0.92|0
1730934900000|2024-11-06 23:15:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1730935500000|2024-11-06 23:25:00|2.92|0.92|2.92|0.92|2.92|0.92|2.92|0.92|0
1730935800000|2024-11-06 23:30:00|2.93|0.93|2.93|0.93|2.93|0.93|2.92|0.92|0
1730936400000|2024-11-06 23:40:00|2.94|0.94|2.94|0.94|2.94|0.94|2.93|0.93|0
1730936700000|2024-11-06 23:45:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1730937300000|2024-11-06 23:55:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1730937600000|2024-11-07 00:00:00|2.93|0.93|2.92|0.92|2.94|0.94|2.92|0.92|0
1730937900000|2024-11-07 00:05:00|2.93|0.93|2.93|0.93|2.93|0.93|2.92|0.92|0
1730938200000|2024-11-07 00:10:00|2.92|0.92|2.92|0.92|2.93|0.93|2.92|0.92|0
1730938500000|2024-11-07 00:15:00|2.91|0.91|2.92|0.92|2.92|0.92|2.91|0.91|0
1730938800000|2024-11-07 00:20:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1730939100000|2024-11-07 00:25:00|2.95|0.95|2.95|0.95|2.95|0.95|2.94|0.94|0
1730939700000|2024-11-07 00:35:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1730940000000|2024-11-07 00:40:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1730940300000|2024-11-07 00:45:00|2.94|0.94|2.96|0.96|2.96|0.96|2.94|0.94|0
1730940600000|2024-11-07 00:50:00|2.95|0.95|2.96|0.96|2.96|0.96|2.95|0.95|0
1730940900000|2024-11-07 00:55:00|2.95|0.95|2.95|0.95|2.96|0.96|2.95|0.95|0
1730941200000|2024-11-07 01:00:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1730941500000|2024-11-07 01:05:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1730941800000|2024-11-07 01:10:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1730942100000|2024-11-07 01:15:00|2.93|0.93|2.94|0.94|2.95|0.95|2.93|0.93|0
1730942400000|2024-11-07 01:20:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1730942700000|2024-11-07 01:25:00|2.93|0.93|2.93|0.93|2.94|0.94|2.93|0.93|0
1730943000000|2024-11-07 01:30:00|2.81|1.06|2.79|1.04|2.81|1.06|2.79|1.04|0
1730943300000|2024-11-07 01:35:00|2.78|1.03|2.77|1.02|2.78|1.03|2.77|1.02|0
1730943600000|2024-11-07 01:40:00|2.78|1.03|2.79|1.04|2.8|1.05|2.78|1.03|0
1730943900000|2024-11-07 01:45:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1730944200000|2024-11-07 01:50:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1730944500000|2024-11-07 01:55:00|2.78|1.03|2.78|1.03|2.78|1.03|2.78|1.03|0
1730944800000|2024-11-07 02:00:00|2.77|1.02|2.78|1.03|2.79|1.04|2.77|1.02|0
1730945100000|2024-11-07 02:05:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730945400000|2024-11-07 02:10:00|2.79|1.04|2.79|1.04|2.79|1.04|2.79|1.04|0
1730945700000|2024-11-07 02:15:00|2.78|1.03|2.77|1.02|2.79|1.04|2.77|1.02|0
1730946000000|2024-11-07 02:20:00|2.78|1.03|2.78|1.03|2.78|1.03|2.77|1.02|0
1730946600000|2024-11-07 02:30:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730946900000|2024-11-07 02:35:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730947200000|2024-11-07 02:40:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730947500000|2024-11-07 02:45:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730947800000|2024-11-07 02:50:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730948100000|2024-11-07 02:55:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1730948400000|2024-11-07 03:00:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1730949000000|2024-11-07 03:10:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1730949300000|2024-11-07 03:15:00|2.76|1.01|2.76|1.01|2.76|1.01|2.76|1.01|0
1730949600000|2024-11-07 03:20:00|2.75|1|2.74|0.99|2.75|1|2.73|0.98|0
1730950500000|2024-11-07 03:35:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1730950800000|2024-11-07 03:40:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1730951400000|2024-11-07 03:50:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1730951700000|2024-11-07 03:55:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1730952000000|2024-11-07 04:00:00|2.74|0.99|2.75|1|2.75|1|2.74|0.99|0
1730952900000|2024-11-07 04:15:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1730953200000|2024-11-07 04:20:00|2.75|1|2.75|1|2.75|1|2.75|1|0
1730953500000|2024-11-07 04:25:00|2.74|0.99|2.74|0.99|2.74|0.99|2.74|0.99|0
1730954400000|2024-11-07 04:40:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1730955000000|2024-11-07 04:50:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730955300000|2024-11-07 04:55:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1730955600000|2024-11-07 05:00:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1730955900000|2024-11-07 05:05:00|2.72|0.97|2.72|0.97|2.72|0.97|2.72|0.97|0
1730956200000|2024-11-07 05:10:00|2.71|0.96|2.72|0.97|2.72|0.97|2.71|0.96|0
1730956500000|2024-11-07 05:15:00|2.71|0.96|2.72|0.97|2.72|0.97|2.71|0.96|0
1730956800000|2024-11-07 05:20:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1730957100000|2024-11-07 05:25:00|2.72|0.97|2.72|0.97|2.72|0.97|2.71|0.96|0
1730957400000|2024-11-07 05:30:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1730957700000|2024-11-07 05:35:00|2.72|0.97|2.72|0.97|2.72|0.97|2.72|0.97|0
1730958000000|2024-11-07 05:40:00|2.71|0.96|2.72|0.97|2.72|0.97|2.71|0.96|0
1730958300000|2024-11-07 05:45:00|2.71|0.96|2.71|0.96|2.71|0.96|2.71|0.96|0
1730958600000|2024-11-07 05:50:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1730958900000|2024-11-07 05:55:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1730959200000|2024-11-07 06:00:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1730959500000|2024-11-07 06:05:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1730959800000|2024-11-07 06:10:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1730960100000|2024-11-07 06:15:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1730960400000|2024-11-07 06:20:00|2.7|0.95|2.7|0.95|2.71|0.96|2.69|0.94|0
1730960700000|2024-11-07 06:25:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1730961000000|2024-11-07 06:30:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1730961600000|2024-11-07 06:40:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1730961900000|2024-11-07 06:45:00|2.69|0.94|2.7|0.95|2.71|0.96|2.69|0.94|0
1730962500000|2024-11-07 06:55:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1730962800000|2024-11-07 07:00:00|2.7|0.95|2.72|0.97|2.72|0.97|2.7|0.95|0
1730963100000|2024-11-07 07:05:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1730964000000|2024-11-07 07:20:00|2.7|0.95|2.72|0.97|2.73|0.98|2.7|0.95|0
1730964300000|2024-11-07 07:25:00|2.73|0.98|2.74|0.99|2.74|0.99|2.72|0.97|0
1730964600000|2024-11-07 07:30:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1730964900000|2024-11-07 07:35:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1730965200000|2024-11-07 07:40:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730965500000|2024-11-07 07:45:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1730965800000|2024-11-07 07:50:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1730966100000|2024-11-07 07:55:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1730966400000|2024-11-07 08:00:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730966700000|2024-11-07 08:05:00|2.73|0.98|2.69|0.94|2.73|0.98|2.69|0.94|0
1730967000000|2024-11-07 08:10:00|2.7|0.95|2.71|0.96|2.71|0.96|2.69|0.94|0
1730967300000|2024-11-07 08:15:00|2.7|0.95|2.69|0.94|2.71|0.96|2.69|0.94|0
1730967600000|2024-11-07 08:20:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1730967900000|2024-11-07 08:25:00|2.69|0.94|2.67|0.92|2.69|0.94|2.67|0.92|0
1730968200000|2024-11-07 08:30:00|2.68|0.93|2.73|0.98|2.75|1|2.68|0.93|0
1730968500000|2024-11-07 08:35:00|2.74|0.99|2.74|0.99|2.75|1|2.73|0.98|0
1730968800000|2024-11-07 08:40:00|2.75|1|2.73|0.98|2.75|1|2.73|0.98|0
1730969100000|2024-11-07 08:45:00|2.72|0.97|2.74|0.99|2.74|0.99|2.72|0.97|0
1730969400000|2024-11-07 08:50:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1730969700000|2024-11-07 08:55:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1730970000000|2024-11-07 09:00:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1730970300000|2024-11-07 09:05:00|2.73|0.98|2.72|0.97|2.73|0.98|2.72|0.97|0
1730970600000|2024-11-07 09:10:00|2.71|0.96|2.72|0.97|2.72|0.97|2.71|0.96|0
1730970900000|2024-11-07 09:15:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1730971200000|2024-11-07 09:20:00|2.7|0.95|2.69|0.94|2.71|0.96|2.69|0.94|0
1730971500000|2024-11-07 09:25:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1730971800000|2024-11-07 09:30:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1730972100000|2024-11-07 09:35:00|2.7|0.95|2.71|0.96|2.71|0.96|2.69|0.94|0
1730972400000|2024-11-07 09:40:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1730972700000|2024-11-07 09:45:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1730973000000|2024-11-07 09:50:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1730973300000|2024-11-07 09:55:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1730973600000|2024-11-07 10:00:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1730973900000|2024-11-07 10:05:00|2.71|0.96|2.7|0.95|2.71|0.96|2.69|0.94|0
1730974200000|2024-11-07 10:10:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1730974800000|2024-11-07 10:20:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1730975100000|2024-11-07 10:25:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1730975400000|2024-11-07 10:30:00|2.71|0.96|2.69|0.94|2.71|0.96|2.69|0.94|0
1730975700000|2024-11-07 10:35:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1730976900000|2024-11-07 10:55:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1730977200000|2024-11-07 11:00:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1730977500000|2024-11-07 11:05:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1730977800000|2024-11-07 11:10:00|2.7|0.95|2.71|0.96|2.71|0.96|2.69|0.94|0
1730978100000|2024-11-07 11:15:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1730978700000|2024-11-07 11:25:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1730979000000|2024-11-07 11:30:00|2.69|0.94|2.7|0.95|2.71|0.96|2.69|0.94|0
1730979300000|2024-11-07 11:35:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1730979600000|2024-11-07 11:40:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1730980200000|2024-11-07 11:50:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1730980500000|2024-11-07 11:55:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1730980800000|2024-11-07 12:00:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1730981100000|2024-11-07 12:05:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1730981400000|2024-11-07 12:10:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1730981700000|2024-11-07 12:15:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1730982000000|2024-11-07 12:20:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1730982300000|2024-11-07 12:25:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1730983200000|2024-11-07 12:40:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1730983500000|2024-11-07 12:45:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1730983800000|2024-11-07 12:50:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1730984100000|2024-11-07 12:55:00|2.66|0.91|2.66|0.91|2.66|0.91|2.66|0.91|0
1730984400000|2024-11-07 13:00:00|2.65|0.9|2.65|0.9|2.66|0.91|2.64|0.89|0
1730984700000|2024-11-07 13:05:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1730985000000|2024-11-07 13:10:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1730985300000|2024-11-07 13:15:00|2.65|0.9|2.65|0.9|2.65|0.9|2.64|0.89|0
1730985600000|2024-11-07 13:20:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1730985900000|2024-11-07 13:25:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1730986200000|2024-11-07 13:30:00|2.66|0.91|2.68|0.93|2.68|0.93|2.66|0.91|0
1730986500000|2024-11-07 13:35:00|2.67|0.92|2.67|0.92|2.68|0.93|2.66|0.91|0
1730986800000|2024-11-07 13:40:00|2.68|0.93|2.67|0.92|2.68|0.93|2.66|0.91|0
1730987100000|2024-11-07 13:45:00|2.66|0.91|2.65|0.9|2.67|0.92|2.64|0.89|0
1730987400000|2024-11-07 13:50:00|2.66|0.91|2.65|0.9|2.66|0.91|2.64|0.89|0
1730987700000|2024-11-07 13:55:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1730988000000|2024-11-07 14:00:00|2.66|0.91|2.65|0.9|2.66|0.91|2.64|0.89|0
1730988300000|2024-11-07 14:05:00|2.66|0.91|2.63|0.88|2.66|0.91|2.63|0.88|0
1730988600000|2024-11-07 14:10:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1730988900000|2024-11-07 14:15:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1730989200000|2024-11-07 14:20:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1730989500000|2024-11-07 14:25:00|2.64|0.89|2.63|0.88|2.64|0.89|2.62|0.87|0
1730989800000|2024-11-07 14:30:00|2.62|0.87|2.62|0.87|2.63|0.88|2.61|0.86|0
1730990100000|2024-11-07 14:35:00|2.63|0.88|2.61|0.86|2.63|0.88|2.61|0.86|0
1730990400000|2024-11-07 14:40:00|2.68|0.93|2.59|0.84|2.68|0.93|2.56|0.81|0
1730990700000|2024-11-07 14:45:00|2.6|0.85|2.61|0.86|2.61|0.86|2.58|0.83|0
1730991000000|2024-11-07 14:50:00|2.62|0.87|2.6|0.85|2.62|0.87|2.59|0.84|0
1730991300000|2024-11-07 14:55:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1730991600000|2024-11-07 15:00:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1730991900000|2024-11-07 15:05:00|2.62|0.87|2.62|0.87|2.63|0.88|2.61|0.86|0
1730992200000|2024-11-07 15:10:00|2.61|0.86|2.61|0.86|2.62|0.87|2.61|0.86|0
1730992500000|2024-11-07 15:15:00|2.62|0.87|2.61|0.86|2.63|0.88|2.61|0.86|0
1730992800000|2024-11-07 15:20:00|2.65|0.9|2.54|0.79|2.65|0.9|2.53|0.78|0
1730993100000|2024-11-07 15:25:00|2.53|0.78|2.54|0.79|2.55|0.8|2.53|0.78|0
1730993400000|2024-11-07 15:30:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1730993700000|2024-11-07 15:35:00|2.53|0.78|2.54|0.79|2.56|0.81|2.52|0.77|0
1730994000000|2024-11-07 15:40:00|2.53|0.78|2.53|0.78|2.54|0.79|2.53|0.78|0
1730994300000|2024-11-07 15:45:00|2.52|0.77|2.52|0.77|2.53|0.78|2.51|0.76|0
1730994600000|2024-11-07 15:50:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1730994900000|2024-11-07 15:55:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1730995200000|2024-11-07 16:00:00|2.52|0.77|2.54|0.79|2.54|0.79|2.52|0.77|0
1730995500000|2024-11-07 16:05:00|2.55|0.8|2.55|0.8|2.55|0.8|2.54|0.79|0
1730995800000|2024-11-07 16:10:00|2.56|0.81|2.54|0.79|2.56|0.81|2.54|0.79|0
1730996100000|2024-11-07 16:15:00|2.55|0.8|2.54|0.79|2.55|0.8|2.53|0.78|0
1730996400000|2024-11-07 16:20:00|2.53|0.78|2.53|0.78|2.54|0.79|2.52|0.77|0
1730996700000|2024-11-07 16:25:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1730997000000|2024-11-07 16:30:00|2.5|0.75|2.5|0.75|2.51|0.76|2.49|0.74|0
1730997300000|2024-11-07 16:35:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1730997600000|2024-11-07 16:40:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1730997900000|2024-11-07 16:45:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1730998200000|2024-11-07 16:50:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1730998500000|2024-11-07 16:55:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1730998800000|2024-11-07 17:00:00|2.49|0.74|2.49|0.74|2.49|0.74|2.48|0.73|0
1730999100000|2024-11-07 17:05:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1730999400000|2024-11-07 17:10:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1730999700000|2024-11-07 17:15:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1731000000000|2024-11-07 17:20:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1731000300000|2024-11-07 17:25:00|2.47|0.72|2.47|0.72|2.48|0.73|2.47|0.72|0
1731000600000|2024-11-07 17:30:00|2.46|0.71|2.48|0.73|2.48|0.73|2.46|0.71|0
1731000900000|2024-11-07 17:35:00|2.47|0.72|2.47|0.72|2.48|0.73|2.47|0.72|0
1731001200000|2024-11-07 17:40:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1731001500000|2024-11-07 17:45:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1731002100000|2024-11-07 17:55:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1731002400000|2024-11-07 18:00:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1731002700000|2024-11-07 18:05:00|2.46|0.71|2.48|0.73|2.48|0.73|2.46|0.71|0
1731003000000|2024-11-07 18:10:00|2.49|0.74|2.48|0.73|2.49|0.74|2.48|0.73|0
1731003300000|2024-11-07 18:15:00|2.49|0.74|2.49|0.74|2.5|0.75|2.48|0.73|0
1731003600000|2024-11-07 18:20:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1731003900000|2024-11-07 18:25:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1731004200000|2024-11-07 18:30:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1731004500000|2024-11-07 18:35:00|2.49|0.74|2.48|0.73|2.5|0.75|2.48|0.73|0
1731004800000|2024-11-07 18:40:00|2.49|0.74|2.5|0.75|2.51|0.76|2.49|0.74|0
1731005100000|2024-11-07 18:45:00|2.51|0.76|2.49|0.74|2.51|0.76|2.49|0.74|0
1731005400000|2024-11-07 18:50:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1731005700000|2024-11-07 18:55:00|2.48|0.73|2.48|0.73|2.49|0.74|2.47|0.72|0
1731006000000|2024-11-07 19:00:00|2.47|0.72|2.49|0.74|2.5|0.75|2.46|0.71|0
1731006300000|2024-11-07 19:05:00|2.5|0.75|2.47|0.72|2.5|0.75|2.46|0.71|0
1731006600000|2024-11-07 19:10:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1731006900000|2024-11-07 19:15:00|2.47|0.72|2.48|0.73|2.48|0.73|2.46|0.71|0
1731007200000|2024-11-07 19:20:00|2.47|0.72|2.48|0.73|2.49|0.74|2.47|0.72|0
1731007500000|2024-11-07 19:25:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1731007800000|2024-11-07 19:30:00|2.47|0.72|2.46|0.71|2.47|0.72|2.45|0.7|0
1731008100000|2024-11-07 19:35:00|2.45|0.7|2.57|0.82|2.57|0.82|2.45|0.7|0
1731008400000|2024-11-07 19:40:00|2.58|0.83|2.3|0.55|2.68|0.93|2.22|0.47|0
1731008700000|2024-11-07 19:45:00|2.31|0.56|2.27|0.52|2.31|0.56|2.27|0.52|0
1731009000000|2024-11-07 19:50:00|2.26|0.51|2.28|0.53|2.29|0.54|2.26|0.51|0
1731009300000|2024-11-07 19:55:00|2.27|0.52|2.24|0.49|2.27|0.52|2.24|0.49|0
1731009600000|2024-11-07 20:00:00|2.25|0.5|2.25|0.5|2.26|0.51|2.24|0.49|0
1731009900000|2024-11-07 20:05:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1731010200000|2024-11-07 20:10:00|2.24|0.49|2.23|0.48|2.25|0.5|2.23|0.48|0
1731010500000|2024-11-07 20:15:00|2.26|0.51|2.4|0.65|2.4|0.65|2.26|0.51|0
1731010800000|2024-11-07 20:20:00|2.39|0.64|2.4|0.65|2.42|0.67|2.39|0.64|0
1731011100000|2024-11-07 20:25:00|2.41|0.66|2.41|0.66|2.41|0.66|2.4|0.65|0
1731011400000|2024-11-07 20:30:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1731011700000|2024-11-07 20:35:00|2.42|0.67|2.43|0.68|2.43|0.68|2.41|0.66|0
1731012000000|2024-11-07 20:40:00|2.42|0.67|2.45|0.7|2.48|0.73|2.41|0.66|0
1731012300000|2024-11-07 20:45:00|2.44|0.69|2.41|0.66|2.44|0.69|2.39|0.64|0
1731012600000|2024-11-07 20:50:00|2.42|0.67|2.43|0.68|2.44|0.69|2.42|0.67|0
1731012900000|2024-11-07 20:55:00|2.44|0.69|2.43|0.68|2.44|0.69|2.41|0.66|0
1731013200000|2024-11-07 21:00:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1731013500000|2024-11-07 21:05:00|2.42|0.67|2.41|0.66|2.43|0.68|2.41|0.66|0
1731013800000|2024-11-07 21:10:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1731014100000|2024-11-07 21:15:00|2.53|0.53|2.52|0.52|2.53|0.53|2.52|0.52|0
1731014700000|2024-11-07 21:25:00|2.53|0.53|2.53|0.53|2.53|0.53|2.52|0.52|0
1731015300000|2024-11-07 21:35:00|2.52|0.52|2.52|0.52|2.53|0.53|2.52|0.52|0
1731015600000|2024-11-07 21:40:00|2.53|0.53|2.52|0.52|2.53|0.53|2.52|0.52|0
1731016500000|2024-11-07 21:55:00|2.53|0.53|2.53|0.53|2.53|0.53|2.53|0.53|0
1731016800000|2024-11-07 22:00:00|2.52|0.52|2.52|0.52|2.52|0.52|2.52|0.52|0
1731017100000|2024-11-07 22:05:00|2.53|0.53|2.52|0.52|2.53|0.53|2.52|0.52|0
1731020400000|2024-11-07 23:00:00|2.51|0.51|2.53|0.53|2.54|0.54|2.51|0.51|0
1731020700000|2024-11-07 23:05:00|2.52|0.52|2.52|0.52|2.53|0.53|2.52|0.52|0
1731021300000|2024-11-07 23:15:00|2.51|0.51|2.52|0.52|2.52|0.52|2.51|0.51|0
1731021900000|2024-11-07 23:25:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1731022500000|2024-11-07 23:35:00|2.52|0.52|2.52|0.52|2.52|0.52|2.51|0.51|0
1731022800000|2024-11-07 23:40:00|2.51|0.51|2.52|0.52|2.52|0.52|2.51|0.51|0
1731023100000|2024-11-07 23:45:00|2.51|0.51|2.52|0.52|2.52|0.52|2.51|0.51|0
1731023400000|2024-11-07 23:50:00|2.51|0.51|2.51|0.51|2.51|0.51|2.51|0.51|0
1731024000000|2024-11-08 00:00:00|2.5|0.5|2.5|0.5|2.51|0.51|2.5|0.5|0
1731024300000|2024-11-08 00:05:00|2.51|0.51|2.51|0.51|2.51|0.51|2.51|0.51|0
1731024900000|2024-11-08 00:15:00|2.5|0.5|2.51|0.51|2.51|0.51|2.5|0.5|0
1731025800000|2024-11-08 00:30:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1731026100000|2024-11-08 00:35:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1731027000000|2024-11-08 00:50:00|2.52|0.52|2.52|0.52|2.52|0.52|2.51|0.51|0
1731027900000|2024-11-08 01:05:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1731028200000|2024-11-08 01:10:00|2.52|0.52|2.52|0.52|2.52|0.52|2.52|0.52|0
1731028500000|2024-11-08 01:15:00|2.51|0.51|2.52|0.52|2.52|0.52|2.51|0.51|0
1731028800000|2024-11-08 01:20:00|2.51|0.51|2.51|0.51|2.51|0.51|2.51|0.51|0
1731029100000|2024-11-08 01:25:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1731029400000|2024-11-08 01:30:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1731029700000|2024-11-08 01:35:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1731030000000|2024-11-08 01:40:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1731030600000|2024-11-08 01:50:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1731031200000|2024-11-08 02:00:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1731031800000|2024-11-08 02:10:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1731032100000|2024-11-08 02:15:00|2.38|0.63|2.38|0.63|2.38|0.63|2.37|0.62|0
1731033600000|2024-11-08 02:40:00|2.39|0.64|2.39|0.64|2.39|0.64|2.38|0.63|0
1731033900000|2024-11-08 02:45:00|2.38|0.63|2.38|0.63|2.39|0.64|2.38|0.63|0
1731034200000|2024-11-08 02:50:00|2.39|0.64|2.39|0.64|2.39|0.64|2.38|0.63|0
1731034800000|2024-11-08 03:00:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1731036900000|2024-11-08 03:35:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1731037200000|2024-11-08 03:40:00|2.38|0.63|2.38|0.63|2.38|0.63|2.37|0.62|0
1731037500000|2024-11-08 03:45:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1731037800000|2024-11-08 03:50:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1731038400000|2024-11-08 04:00:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1731038700000|2024-11-08 04:05:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1731039600000|2024-11-08 04:20:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1731040200000|2024-11-08 04:30:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1731042300000|2024-11-08 05:05:00|2.36|0.61|2.37|0.62|2.37|0.62|2.36|0.61|0
1731042600000|2024-11-08 05:10:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1731043800000|2024-11-08 05:30:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1731044400000|2024-11-08 05:40:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731046200000|2024-11-08 06:10:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731047700000|2024-11-08 06:35:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1731048000000|2024-11-08 06:40:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1731048300000|2024-11-08 06:45:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1731049200000|2024-11-08 07:00:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1731049500000|2024-11-08 07:05:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731049800000|2024-11-08 07:10:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731050400000|2024-11-08 07:20:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1731050700000|2024-11-08 07:25:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1731051000000|2024-11-08 07:30:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1731051600000|2024-11-08 07:40:00|2.38|0.63|2.35|0.6|2.38|0.63|2.33|0.58|0
1731051900000|2024-11-08 07:45:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731052200000|2024-11-08 07:50:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731052800000|2024-11-08 08:00:00|2.34|0.59|2.36|0.61|2.36|0.61|2.34|0.59|0
1731053100000|2024-11-08 08:05:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1731053400000|2024-11-08 08:10:00|2.37|0.62|2.36|0.61|2.37|0.62|2.35|0.6|0
1731053700000|2024-11-08 08:15:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731054000000|2024-11-08 08:20:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1731054300000|2024-11-08 08:25:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1731054600000|2024-11-08 08:30:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1731054900000|2024-11-08 08:35:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1731055200000|2024-11-08 08:40:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731056100000|2024-11-08 08:55:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1731056700000|2024-11-08 09:05:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731057300000|2024-11-08 09:15:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1731057900000|2024-11-08 09:25:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1731058200000|2024-11-08 09:30:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1731058500000|2024-11-08 09:35:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1731058800000|2024-11-08 09:40:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1731059100000|2024-11-08 09:45:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1731059400000|2024-11-08 09:50:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1731060000000|2024-11-08 10:00:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731060600000|2024-11-08 10:10:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1731060900000|2024-11-08 10:15:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1731061200000|2024-11-08 10:20:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1731061500000|2024-11-08 10:25:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1731061800000|2024-11-08 10:30:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1731062100000|2024-11-08 10:35:00|2.38|0.63|2.39|0.64|2.39|0.64|2.37|0.62|0
1731062400000|2024-11-08 10:40:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1731062700000|2024-11-08 10:45:00|2.4|0.65|2.4|0.65|2.4|0.65|2.39|0.64|0
1731063000000|2024-11-08 10:50:00|2.39|0.64|2.33|0.58|2.4|0.65|2.31|0.56|0
1731063300000|2024-11-08 10:55:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731063600000|2024-11-08 11:00:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1731064200000|2024-11-08 11:10:00|2.32|0.57|2.32|0.57|2.33|0.58|2.31|0.56|0
1731064500000|2024-11-08 11:15:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1731064800000|2024-11-08 11:20:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1731065100000|2024-11-08 11:25:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1731066000000|2024-11-08 11:40:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1731066300000|2024-11-08 11:45:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1731066600000|2024-11-08 11:50:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1731066900000|2024-11-08 11:55:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1731067800000|2024-11-08 12:10:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1731068700000|2024-11-08 12:25:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1731069300000|2024-11-08 12:35:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1731069600000|2024-11-08 12:40:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1731069900000|2024-11-08 12:45:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731070200000|2024-11-08 12:50:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1731070500000|2024-11-08 12:55:00|2.27|0.52|2.27|0.52|2.3|0.55|2.27|0.52|0
1731070800000|2024-11-08 13:00:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1731071100000|2024-11-08 13:05:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1731071700000|2024-11-08 13:15:00|2.28|0.53|2.26|0.51|2.28|0.53|2.26|0.51|0
1731072000000|2024-11-08 13:20:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1731072600000|2024-11-08 13:30:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1731072900000|2024-11-08 13:35:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1731073200000|2024-11-08 13:40:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1731073500000|2024-11-08 13:45:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1731074100000|2024-11-08 13:55:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1731074400000|2024-11-08 14:00:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1731074700000|2024-11-08 14:05:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1731075000000|2024-11-08 14:10:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1731075300000|2024-11-08 14:15:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1731075900000|2024-11-08 14:25:00|2.25|0.5|2.25|0.5|2.26|0.51|2.24|0.49|0
1731076200000|2024-11-08 14:30:00|2.24|0.49|2.23|0.48|2.24|0.49|2.22|0.47|0
1731076500000|2024-11-08 14:35:00|2.28|0.53|2.25|0.5|2.28|0.53|2.24|0.49|0
1731076800000|2024-11-08 14:40:00|2.24|0.49|2.27|0.52|2.28|0.53|2.24|0.49|0
1731077100000|2024-11-08 14:45:00|2.28|0.53|2.26|0.51|2.28|0.53|2.26|0.51|0
1731077400000|2024-11-08 14:50:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1731077700000|2024-11-08 14:55:00|2.25|0.5|2.25|0.5|2.26|0.51|2.25|0.5|0
1731078000000|2024-11-08 15:00:00|2.26|0.51|2.27|0.52|2.27|0.52|2.24|0.49|0
1731078300000|2024-11-08 15:05:00|2.28|0.53|2.27|0.52|2.28|0.53|2.26|0.51|0
1731078600000|2024-11-08 15:10:00|2.28|0.53|2.24|0.49|2.28|0.53|2.23|0.48|0
1731078900000|2024-11-08 15:15:00|2.23|0.48|2.22|0.47|2.25|0.5|2.22|0.47|0
1731079200000|2024-11-08 15:20:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1731079500000|2024-11-08 15:25:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1731079800000|2024-11-08 15:30:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1731080100000|2024-11-08 15:35:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1731080400000|2024-11-08 15:40:00|2.22|0.47|2.21|0.46|2.22|0.47|2.2|0.45|0
1731080700000|2024-11-08 15:45:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1731081000000|2024-11-08 15:50:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1731081600000|2024-11-08 16:00:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1731081900000|2024-11-08 16:05:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1731082200000|2024-11-08 16:10:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1731082500000|2024-11-08 16:15:00|2.24|0.49|2.21|0.46|2.24|0.49|2.21|0.46|0
1731083100000|2024-11-08 16:25:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1731083400000|2024-11-08 16:30:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1731084000000|2024-11-08 16:40:00|2.23|0.48|2.23|0.48|2.23|0.48|2.23|0.48|0
1731084300000|2024-11-08 16:45:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1731084600000|2024-11-08 16:50:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1731084900000|2024-11-08 16:55:00|2.22|0.47|2.22|0.47|2.22|0.47|2.21|0.46|0
1731085200000|2024-11-08 17:00:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1731085800000|2024-11-08 17:10:00|2.22|0.47|2.23|0.48|2.24|0.49|2.22|0.47|0
1731086100000|2024-11-08 17:15:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1731086400000|2024-11-08 17:20:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1731086700000|2024-11-08 17:25:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1731087000000|2024-11-08 17:30:00|2.22|0.47|2.21|0.46|2.23|0.48|2.21|0.46|0
1731087300000|2024-11-08 17:35:00|2.2|0.45|2.25|0.5|2.25|0.5|2.2|0.45|0
1731087600000|2024-11-08 17:40:00|2.24|0.49|2.25|0.5|2.25|0.5|2.24|0.49|0
1731087900000|2024-11-08 17:45:00|2.24|0.49|2.24|0.49|2.24|0.49|2.24|0.49|0
1731088200000|2024-11-08 17:50:00|2.23|0.48|2.23|0.48|2.23|0.48|2.23|0.48|0
1731088500000|2024-11-08 17:55:00|2.24|0.49|2.24|0.49|2.24|0.49|2.23|0.48|0
1731088800000|2024-11-08 18:00:00|2.25|0.5|2.24|0.49|2.25|0.5|2.24|0.49|0
1731089700000|2024-11-08 18:15:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1731090300000|2024-11-08 18:25:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1731090600000|2024-11-08 18:30:00|2.23|0.48|2.22|0.47|2.24|0.49|2.22|0.47|0
1731090900000|2024-11-08 18:35:00|2.23|0.48|2.21|0.46|2.23|0.48|2.21|0.46|0
1731091500000|2024-11-08 18:45:00|2.2|0.45|2.23|0.48|2.23|0.48|2.2|0.45|0
1731091800000|2024-11-08 18:50:00|2.26|0.51|2.26|0.51|2.26|0.51|2.25|0.5|0
1731092100000|2024-11-08 18:55:00|2.27|0.52|2.25|0.5|2.27|0.52|2.24|0.49|0
1731092400000|2024-11-08 19:00:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1731092700000|2024-11-08 19:05:00|2.24|0.49|2.24|0.49|2.25|0.5|2.24|0.49|0
1731093000000|2024-11-08 19:10:00|2.25|0.5|2.24|0.49|2.25|0.5|2.24|0.49|0
1731093300000|2024-11-08 19:15:00|2.25|0.5|2.25|0.5|2.25|0.5|2.24|0.49|0
1731093600000|2024-11-08 19:20:00|2.24|0.49|2.25|0.5|2.25|0.5|2.24|0.49|0
1731093900000|2024-11-08 19:25:00|2.24|0.49|2.85|1.1|3.32|1.57|2.21|0.46|0
1731094500000|2024-11-08 19:35:00|2.84|1.09|2.83|1.08|2.85|1.1|2.83|1.08|0
1731094800000|2024-11-08 19:40:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1731095100000|2024-11-08 19:45:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1731095400000|2024-11-08 19:50:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1731095700000|2024-11-08 19:55:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1731096000000|2024-11-08 20:00:00|2.87|1.12|2.87|1.12|2.89|1.14|2.87|1.12|0
1731096300000|2024-11-08 20:05:00|2.86|1.11|2.87|1.12|2.88|1.13|2.86|1.11|0
1731096600000|2024-11-08 20:10:00|2.86|1.11|2.88|1.13|2.88|1.13|2.86|1.11|0
1731096900000|2024-11-08 20:15:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1731097200000|2024-11-08 20:20:00|2.88|1.13|2.88|1.13|2.89|1.14|2.88|1.13|0
1731097500000|2024-11-08 20:25:00|2.87|1.12|2.89|1.14|2.89|1.14|2.87|1.12|0
1731097800000|2024-11-08 20:30:00|2.9|1.15|2.91|1.16|2.91|1.16|2.89|1.14|0
1731098100000|2024-11-08 20:35:00|2.9|1.15|2.9|1.15|2.91|1.16|2.9|1.15|0
1731098400000|2024-11-08 20:40:00|2.91|1.16|2.85|1.1|2.91|1.16|2.85|1.1|0
1731098700000|2024-11-08 20:45:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1731099000000|2024-11-08 20:50:00|2.86|1.11|2.84|1.09|2.86|1.11|2.84|1.09|0
1731099300000|2024-11-08 20:55:00|2.85|1.1|2.84|1.09|2.85|1.1|2.83|1.08|0
1731099600000|2024-11-08 21:00:00|2.83|1.08|2.83|1.08|2.84|1.09|2.81|1.06|0
1731099900000|2024-11-08 21:05:00|2.84|1.09|2.83|1.08|2.84|1.09|2.82|1.07|0
1731100200000|2024-11-08 21:10:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1731288600000|2024-11-11 01:30:00|2.48|0.73|2.48|0.73|2.48|0.73|2.48|0.73|0
1731288900000|2024-11-11 01:35:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1731289500000|2024-11-11 01:45:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1731290400000|2024-11-11 02:00:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1731290700000|2024-11-11 02:05:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1731292200000|2024-11-11 02:30:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1731292800000|2024-11-11 02:40:00|2.47|0.72|2.47|0.72|2.48|0.73|2.47|0.72|0
1731293100000|2024-11-11 02:45:00|2.48|0.73|2.48|0.73|2.48|0.73|2.48|0.73|0
1731293400000|2024-11-11 02:50:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1731293700000|2024-11-11 02:55:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1731296100000|2024-11-11 03:35:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1731296400000|2024-11-11 03:40:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1731297600000|2024-11-11 04:00:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1731297900000|2024-11-11 04:05:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1731300600000|2024-11-11 04:50:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1731300900000|2024-11-11 04:55:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1731301800000|2024-11-11 05:10:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1731302700000|2024-11-11 05:25:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1731304200000|2024-11-11 05:50:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1731305400000|2024-11-11 06:10:00|2.43|0.68|2.43|0.68|2.44|0.69|2.43|0.68|0
1731307800000|2024-11-11 06:50:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1731308100000|2024-11-11 06:55:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1731309000000|2024-11-11 07:10:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1731309300000|2024-11-11 07:15:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1731310200000|2024-11-11 07:30:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1731310500000|2024-11-11 07:35:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1731310800000|2024-11-11 07:40:00|2.42|0.67|2.47|0.72|2.5|0.75|2.41|0.66|0
1731311700000|2024-11-11 07:55:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1731312000000|2024-11-11 08:00:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1731312300000|2024-11-11 08:05:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1731312600000|2024-11-11 08:10:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1731312900000|2024-11-11 08:15:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1731313500000|2024-11-11 08:25:00|2.44|0.69|2.44|0.69|2.44|0.69|2.44|0.69|0
1731313800000|2024-11-11 08:30:00|2.45|0.7|2.35|0.6|2.45|0.7|2.34|0.59|0
1731314100000|2024-11-11 08:35:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1731314700000|2024-11-11 08:45:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1731315300000|2024-11-11 08:55:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1731315900000|2024-11-11 09:05:00|2.36|0.61|2.34|0.59|2.36|0.61|2.34|0.59|0
1731316200000|2024-11-11 09:10:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1731317100000|2024-11-11 09:25:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1731318000000|2024-11-11 09:40:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731318300000|2024-11-11 09:45:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1731319500000|2024-11-11 10:05:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1731320400000|2024-11-11 10:20:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1731320700000|2024-11-11 10:25:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1731321000000|2024-11-11 10:30:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1731321900000|2024-11-11 10:45:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1731322200000|2024-11-11 10:50:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1731323100000|2024-11-11 11:05:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1731323400000|2024-11-11 11:10:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1731323700000|2024-11-11 11:15:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1731324000000|2024-11-11 11:20:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1731324900000|2024-11-11 11:35:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1731325200000|2024-11-11 11:40:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1731327000000|2024-11-11 12:10:00|2.3|0.55|2.3|0.55|2.3|0.55|2.3|0.55|0
1731327600000|2024-11-11 12:20:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1731327900000|2024-11-11 12:25:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1731328200000|2024-11-11 12:30:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1731328800000|2024-11-11 12:40:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1731329100000|2024-11-11 12:45:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1731329400000|2024-11-11 12:50:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1731330000000|2024-11-11 13:00:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1731330300000|2024-11-11 13:05:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1731330600000|2024-11-11 13:10:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1731330900000|2024-11-11 13:15:00|2.31|0.56|2.31|0.56|2.31|0.56|2.3|0.55|0
1731331200000|2024-11-11 13:20:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1731331500000|2024-11-11 13:25:00|2.31|0.56|2.02|0.27|2.33|0.58|2.02|0.27|0
1731331800000|2024-11-11 13:30:00|2.03|0.28|2.03|0.28|2.03|0.28|2.02|0.27|0
1731332100000|2024-11-11 13:35:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1731332400000|2024-11-11 13:40:00|2.04|0.29|2.04|0.29|2.04|0.29|2.03|0.28|0
1731332700000|2024-11-11 13:45:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1731333300000|2024-11-11 13:55:00|2.04|0.29|2.02|0.27|2.04|0.29|2.02|0.27|0
1731333600000|2024-11-11 14:00:00|2.03|0.28|2.03|0.28|2.03|0.28|2.02|0.27|0
1731333900000|2024-11-11 14:05:00|2.02|0.27|2.02|0.27|2.03|0.28|2.02|0.27|0
1731334200000|2024-11-11 14:10:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1731334500000|2024-11-11 14:15:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1731334800000|2024-11-11 14:20:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1731335100000|2024-11-11 14:25:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1731335400000|2024-11-11 14:30:00|2.01|0.26|2.03|0.28|2.03|0.28|1.99|0.24|0
1731335700000|2024-11-11 14:35:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1731336000000|2024-11-11 14:40:00|2.01|0.26|2.04|0.29|2.04|0.29|2.01|0.26|0
1731336300000|2024-11-11 14:45:00|2.05|0.3|2.02|0.27|2.05|0.3|2|0.25|0
1731336600000|2024-11-11 14:50:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1731336900000|2024-11-11 14:55:00|2.03|0.28|2.03|0.28|2.03|0.28|2.02|0.27|0
1731337200000|2024-11-11 15:00:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1731337500000|2024-11-11 15:05:00|2.04|0.29|1.99|0.24|2.04|0.29|1.99|0.24|0
1731337800000|2024-11-11 15:10:00|2|0.25|1.99|0.24|2|0.25|1.98|0.23|0
1731338100000|2024-11-11 15:15:00|1.98|0.23|1.99|0.24|2|0.25|1.98|0.23|0
1731338400000|2024-11-11 15:20:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1731338700000|2024-11-11 15:25:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1731339000000|2024-11-11 15:30:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1731339300000|2024-11-11 15:35:00|1.97|0.22|1.96|0.21|1.98|0.23|1.96|0.21|0
1731339600000|2024-11-11 15:40:00|1.97|0.22|1.98|0.23|1.98|0.23|1.96|0.21|0
1731339900000|2024-11-11 15:45:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1731340200000|2024-11-11 15:50:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1731340500000|2024-11-11 15:55:00|1.96|0.21|2|0.25|2.01|0.26|1.96|0.21|0
1731340800000|2024-11-11 16:00:00|1.99|0.24|1.92|0.17|2|0.25|1.91|0.16|0
1731341100000|2024-11-11 16:05:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1731341400000|2024-11-11 16:10:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1731341700000|2024-11-11 16:15:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1731342000000|2024-11-11 16:20:00|1.93|0.18|1.89|0.14|1.93|0.18|1.88|0.13|0
1731342300000|2024-11-11 16:25:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1731342600000|2024-11-11 16:30:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1731342900000|2024-11-11 16:35:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1731343200000|2024-11-11 16:40:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1731343500000|2024-11-11 16:45:00|1.88|0.13|1.89|0.14|1.89|0.14|1.88|0.13|0
1731343800000|2024-11-11 16:50:00|1.88|0.13|1.89|0.14|1.89|0.14|1.88|0.13|0
1731344100000|2024-11-11 16:55:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1731344400000|2024-11-11 17:00:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1731344700000|2024-11-11 17:05:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1731345300000|2024-11-11 17:15:00|1.9|0.15|1.9|0.15|1.9|0.15|1.89|0.14|0
1731345600000|2024-11-11 17:20:00|1.89|0.14|1.9|0.15|1.9|0.15|1.89|0.14|0
1731345900000|2024-11-11 17:25:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1731346200000|2024-11-11 17:30:00|1.87|0.12|1.87|0.12|1.88|0.13|1.87|0.12|0
1731346500000|2024-11-11 17:35:00|1.88|0.13|1.88|0.13|1.88|0.13|1.87|0.12|0
1731346800000|2024-11-11 17:40:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1731347100000|2024-11-11 17:45:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1731347400000|2024-11-11 17:50:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1731347700000|2024-11-11 17:55:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1731348000000|2024-11-11 18:00:00|1.9|0.15|1.88|0.13|1.92|0.17|1.88|0.13|0
1731348300000|2024-11-11 18:05:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1731348600000|2024-11-11 18:10:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1731348900000|2024-11-11 18:15:00|1.9|0.15|1.75|0|2.29|0.54|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|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1732239300000|2024-11-22 01:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732239600000|2024-11-22 01:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732240200000|2024-11-22 01:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732240500000|2024-11-22 01:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732240800000|2024-11-22 02:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732242000000|2024-11-22 02:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732242300000|2024-11-22 02:25:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1732242600000|2024-11-22 02:30:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732244400000|2024-11-22 03:00:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1732244700000|2024-11-22 03:05:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732245300000|2024-11-22 03:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1732245900000|2024-11-22 03:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1732246200000|2024-11-22 03:30:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1732246500000|2024-11-22 03:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1732246800000|2024-11-22 03:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1732247100000|2024-11-22 03:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732247700000|2024-11-22 03:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1732248600000|2024-11-22 04:10:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732249800000|2024-11-22 04:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1732250700000|2024-11-22 04:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732251600000|2024-11-22 05:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732251900000|2024-11-22 05:05:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732252500000|2024-11-22 05:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1732253400000|2024-11-22 05:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1732254000000|2024-11-22 05:40:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1732255200000|2024-11-22 06:00:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1732256100000|2024-11-22 06:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1732257000000|2024-11-22 06:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732257300000|2024-11-22 06:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732257600000|2024-11-22 06:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732257900000|2024-11-22 06:45:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1732258200000|2024-11-22 06:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732258800000|2024-11-22 07:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732259400000|2024-11-22 07:10:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1732259700000|2024-11-22 07:15:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732260000000|2024-11-22 07:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732260600000|2024-11-22 07:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1732260900000|2024-11-22 07:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732261800000|2024-11-22 07:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1732262400000|2024-11-22 08:00:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1732262700000|2024-11-22 08:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1732263000000|2024-11-22 08:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1732263300000|2024-11-22 08:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1732263600000|2024-11-22 08:20:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1732263900000|2024-11-22 08:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1732264500000|2024-11-22 08:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1732265100000|2024-11-22 08:45:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1732265400000|2024-11-22 08:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1732266000000|2024-11-22 09:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1732266300000|2024-11-22 09:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1732266600000|2024-11-22 09:10:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732266900000|2024-11-22 09:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1732267200000|2024-11-22 09:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1732267500000|2024-11-22 09:25:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1732267800000|2024-11-22 09:30:00|1.26|0.06|1.26|0.06|1.29|0.09|1.2|0|0
1732268100000|2024-11-22 09:35:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1732268400000|2024-11-22 09:40:00|1.27|0.07|1.24|0.04|1.27|0.07|1.24|0.04|0
1732268700000|2024-11-22 09:45:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1732269000000|2024-11-22 09:50:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1732269300000|2024-11-22 09:55:00|1.22|0.02|1.22|0.02|1.25|0.05|1.21|0.01|0
1732269600000|2024-11-22 10:00:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1732269900000|2024-11-22 10:05:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1732270200000|2024-11-22 10:10:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1732270500000|2024-11-22 10:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1732270800000|2024-11-22 10:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1732271100000|2024-11-22 10:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1732271400000|2024-11-22 10:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1732271700000|2024-11-22 10:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732272600000|2024-11-22 10:50:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1732273200000|2024-11-22 11:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732273500000|2024-11-22 11:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1732273800000|2024-11-22 11:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1732274100000|2024-11-22 11:15:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1732274400000|2024-11-22 11:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1732275300000|2024-11-22 11:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1732275600000|2024-11-22 11:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732275900000|2024-11-22 11:45:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1732276200000|2024-11-22 11:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1732276800000|2024-11-22 12:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|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|355.48|353.48|26.39|24.39|355.7|353.7|26.38|24.38|0
1733149200000|2024-12-02 14:20:00|26.4|24.4|26.33|24.33|26.41|24.41|26.32|24.32|0
1733149500000|2024-12-02 14:25:00|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1733149800000|2024-12-02 14:30:00|1.2|0|193.87|191.87|193.87|191.87|1.2|0|0
1733150100000|2024-12-02 14:35:00|80.84|78.84|1.2|0|80.96|78.96|1.2|0|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
1733500200000|2024-12-06 15:50:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|0
1733707800000|2024-12-09 01:30:00|1.2||1.2||1.2||1.2||0
1733719200000|2024-12-09 04:40:00|1.23|0.03|1.2|0|1.3|0.1|1.2|0|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
1758505800000|2025-09-22 01:50:00|22.26|20.14|22.37|20.24|22.37|20.24|22.24|20.12|0
1758506100000|2025-09-22 01:55:00|22.38|20.25|22.37|20.24|22.39|20.26|22.36|20.23|0
1758506400000|2025-09-22 02:00:00|22.36|20.23|22.38|20.25|22.4|20.26|22.35|20.22|0
1758506700000|2025-09-22 02:05:00|22.39|20.24|22.39|20.26|22.39|20.26|22.38|20.24|0
1758507000000|2025-09-22 02:10:00|22.38|20.25|22.32|20.19|22.4|20.27|22.32|20.19|0
1758507300000|2025-09-22 02:15:00|22.31|20.18|22.32|20.2|22.34|20.21|22.31|20.18|0
1758507600000|2025-09-22 02:20:00|22.31|20.19|22.32|20.2|22.34|20.21|22.31|20.19|0
1758507900000|2025-09-22 02:25:00|22.31|20.19|22.33|20.21|22.34|20.21|22.3|20.18|0
1758508200000|2025-09-22 02:30:00|22.32|20.2|22.32|20.19|22.33|20.21|22.31|20.19|0
1758508500000|2025-09-22 02:35:00|22.3|20.2|22.32|20.2|22.32|20.2|22.3|20.17|0
1758508800000|2025-09-22 02:40:00|22.3|20.17|22.28|20.16|22.33|20.2|22.27|20.15|0
1758509100000|2025-09-22 02:45:00|22.29|20.15|22.28|20.16|22.3|20.17|22.27|20.15|0
1758509400000|2025-09-22 02:50:00|22.29|20.15|22.29|20.16|22.29|20.16|22.28|20.15|0
1758509700000|2025-09-22 02:55:00|22.28|20.15|22.23|20.12|22.29|20.17|22.23|20.11|0
1758510000000|2025-09-22 03:00:00|22.24|20.11|22.27|20.15|22.29|20.16|22.23|20.11|0
1758510300000|2025-09-22 03:05:00|22.28|20.16|22.3|20.18|22.31|20.18|22.27|20.15|0
1758510600000|2025-09-22 03:10:00|22.31|20.19|22.29|20.17|22.32|20.19|22.27|20.15|0
1758510900000|2025-09-22 03:15:00|22.28|20.16|22.28|20.16|22.3|20.18|22.28|20.15|0
1758511200000|2025-09-22 03:20:00|22.29|20.15|22.28|20.15|22.29|20.16|22.26|20.14|0
1758511500000|2025-09-22 03:25:00|22.27|20.16|22.22|20.1|22.29|20.16|22.21|20.09|0
1758511800000|2025-09-22 03:30:00|22.21|20.11|22.23|20.12|22.23|20.12|22.21|20.1|0
1758512100000|2025-09-22 03:35:00|22.24|20.11|22.24|20.12|22.25|20.13|22.22|20.11|0
1758512400000|2025-09-22 03:40:00|22.22|20.11|22.22|20.11|22.24|20.12|22.22|20.11|0
1758512700000|2025-09-22 03:45:00|22.23|20.1|22.23|20.11|22.24|20.12|22.21|20.1|0
1758513000000|2025-09-22 03:50:00|22.22|20.12|22.22|20.1|22.23|20.12|22.22|20.1|0
1758513300000|2025-09-22 03:55:00|22.21|20.11|22.23|20.12|22.24|20.12|22.21|20.1|0
1758513600000|2025-09-22 04:00:00|22.24|20.13|22.24|20.12|22.26|20.14|22.23|20.11|0
1758513900000|2025-09-22 04:05:00|22.23|20.11|22.24|20.12|22.24|20.12|22.22|20.1|0
1758514200000|2025-09-22 04:10:00|22.23|20.11|22.24|20.12|22.25|20.13|22.23|20.11|0
1758514500000|2025-09-22 04:15:00|22.23|20.11|22.24|20.13|22.24|20.13|22.22|20.11|0
1758514800000|2025-09-22 04:20:00|22.25|20.12|22.24|20.12|22.25|20.13|22.24|20.12|0
1758515100000|2025-09-22 04:25:00|22.23|20.11|22.23|20.11|22.25|20.13|22.23|20.11|0
1758515400000|2025-09-22 04:30:00|22.24|20.12|22.24|20.12|22.24|20.12|22.22|20.11|0
1758515700000|2025-09-22 04:35:00|22.25|20.13|22.23|20.11|22.25|20.13|22.23|20.11|0
1758516000000|2025-09-22 04:40:00|22.24|20.12|22.25|20.13|22.25|20.13|22.23|20.12|0
1758516300000|2025-09-22 04:45:00|22.24|20.12|22.3|20.18|22.3|20.18|22.24|20.12|0
1758516600000|2025-09-22 04:50:00|22.29|20.17|22.3|20.18|22.3|20.18|22.29|20.17|0
1758516900000|2025-09-22 04:55:00|22.29|20.17|22.3|20.17|22.3|20.18|22.29|20.17|0
1758517200000|2025-09-22 05:00:00|22.29|20.18|22.29|20.17|22.3|20.18|22.26|20.14|0
1758517500000|2025-09-22 05:05:00|22.28|20.16|22.27|20.15|22.29|20.17|22.26|20.14|0
1758517800000|2025-09-22 05:10:00|22.26|20.14|22.27|20.15|22.27|20.15|22.26|20.14|0
1758518100000|2025-09-22 05:15:00|22.26|20.14|22.19|20.08|22.27|20.15|22.16|20.05|0
1758518400000|2025-09-22 05:20:00|22.18|20.07|22.17|20.06|22.19|20.08|22.17|20.05|0
1758518700000|2025-09-22 05:25:00|22.16|20.05|22.18|20.07|22.19|20.08|22.16|20.05|0
1758519000000|2025-09-22 05:30:00|22.19|20.08|22.23|20.11|22.26|20.14|22.19|20.08|0
1758519300000|2025-09-22 05:35:00|22.24|20.12|22.27|20.15|22.34|20.21|22.23|20.11|0
1758519600000|2025-09-22 05:40:00|22.28|20.14|22.29|20.17|22.29|20.17|22.26|20.14|0
1758519900000|2025-09-22 05:45:00|22.3|20.16|22.29|20.17|22.3|20.18|22.28|20.16|0
1758520200000|2025-09-22 05:50:00|22.28|20.16|22.29|20.17|22.3|20.18|22.27|20.15|0
1758520500000|2025-09-22 05:55:00|22.3|20.16|22.3|20.17|22.3|20.18|22.28|20.16|0
1758520800000|2025-09-22 06:00:00|22.29|20.16|22.29|20.16|22.3|20.18|22.27|20.15|0
1758521100000|2025-09-22 06:05:00|22.28|20.15|22.38|20.25|22.39|20.26|22.24|20.13|0
1758521400000|2025-09-22 06:10:00|22.37|20.24|22.37|20.24|22.4|20.26|22.36|20.23|0
1758521700000|2025-09-22 06:15:00|22.38|20.25|22.38|20.25|22.39|20.26|22.35|20.22|0
1758522000000|2025-09-22 06:20:00|22.39|20.24|22.38|20.25|22.39|20.26|22.36|20.23|0
1758522300000|2025-09-22 06:25:00|22.39|20.26|22.39|20.26|22.4|20.26|22.37|20.24|0
1758522600000|2025-09-22 06:30:00|22.38|20.25|22.39|20.26|22.39|20.26|22.36|20.23|0
1758522900000|2025-09-22 06:35:00|22.38|20.25|22.38|20.25|22.39|20.26|22.37|20.24|0
1758523200000|2025-09-22 06:40:00|22.37|20.24|22.47|20.33|22.49|20.35|22.37|20.24|0
1758523500000|2025-09-22 06:45:00|22.48|20.34|22.43|20.29|22.49|20.34|22.42|20.28|0
1758523800000|2025-09-22 06:50:00|22.44|20.3|22.41|20.28|22.44|20.3|22.4|20.27|0
1758524100000|2025-09-22 06:55:00|22.42|20.29|22.43|20.29|22.45|20.31|22.41|20.27|0
1758524400000|2025-09-22 07:00:00|22.44|20.3|22.42|20.29|22.44|20.3|22.39|20.25|0
1758524700000|2025-09-22 07:05:00|22.41|20.28|22.44|20.3|22.45|20.31|22.41|20.27|0
1758525000000|2025-09-22 07:10:00|22.43|20.31|22.54|20.39|22.56|20.41|22.43|20.31|0
1758525300000|2025-09-22 07:15:00|22.53|20.4|22.6|20.45|22.61|20.46|22.5|20.36|0
1758525600000|2025-09-22 07:20:00|22.59|20.44|22.74|20.57|22.76|20.6|22.56|20.41|0
1758525900000|2025-09-22 07:25:00|22.73|20.56|22.72|20.55|22.81|20.63|22.7|20.54|0
1758526200000|2025-09-22 07:30:00|22.7|20.54|22.74|20.58|22.83|20.66|22.68|20.52|0
1758526500000|2025-09-22 07:35:00|22.72|20.57|22.67|20.51|22.75|20.58|22.67|20.51|0
1758526800000|2025-09-22 07:40:00|22.68|20.52|22.63|20.48|22.7|20.54|22.63|20.47|0
1758527100000|2025-09-22 07:45:00|22.64|20.47|22.62|20.47|22.75|20.58|22.62|20.47|0
1758527400000|2025-09-22 07:50:00|22.63|20.48|22.62|20.47|22.65|20.5|22.6|20.45|0
1758527700000|2025-09-22 07:55:00|22.63|20.46|22.64|20.48|22.65|20.49|22.62|20.46|0
1758528000000|2025-09-22 08:00:00|22.66|20.5|22.62|20.46|22.66|20.5|22.6|20.45|0
1758528300000|2025-09-22 08:05:00|22.61|20.45|22.63|20.47|22.65|20.49|22.6|20.45|0
1758528600000|2025-09-22 08:10:00|22.62|20.48|22.58|20.43|22.63|20.48|22.55|20.4|0
1758528900000|2025-09-22 08:15:00|22.59|20.44|22.47|20.33|22.59|20.44|22.46|20.32|0
1758529200000|2025-09-22 08:20:00|22.48|20.34|22.48|20.34|22.51|20.37|22.45|20.32|0
1758529500000|2025-09-22 08:25:00|22.47|20.33|22.49|20.35|22.5|20.36|22.46|20.32|0
1758529800000|2025-09-22 08:30:00|22.5|20.36|22.48|20.34|22.5|20.36|22.45|20.32|0
1758530100000|2025-09-22 08:35:00|22.47|20.33|22.47|20.33|22.49|20.35|22.46|20.32|0
1758530400000|2025-09-22 08:40:00|22.46|20.32|22.46|20.32|22.49|20.35|22.46|20.32|0
1758530700000|2025-09-22 08:45:00|22.47|20.33|22.48|20.34|22.49|20.34|22.47|20.33|0
1758531000000|2025-09-22 08:50:00|22.49|20.35|22.49|20.35|22.51|20.37|22.47|20.33|0
1758531300000|2025-09-22 08:55:00|22.5|20.36|22.58|20.43|22.62|20.46|22.49|20.35|0
1758531600000|2025-09-22 09:00:00|22.57|20.42|22.61|20.46|22.62|20.47|22.56|20.41|0
1758531900000|2025-09-22 09:05:00|22.58|20.43|22.7|20.54|22.7|20.54|22.58|20.43|0
1758532200000|2025-09-22 09:10:00|22.71|20.55|22.68|20.52|22.72|20.55|22.67|20.51|0
1758532500000|2025-09-22 09:15:00|22.67|20.51|22.69|20.53|22.7|20.54|22.65|20.5|0
1758532800000|2025-09-22 09:20:00|22.7|20.54|22.67|20.51|22.7|20.54|22.66|20.5|0
1758533100000|2025-09-22 09:25:00|22.66|20.52|22.68|20.52|22.69|20.53|22.66|20.5|0
1758533400000|2025-09-22 09:30:00|22.67|20.51|22.68|20.52|22.7|20.54|22.67|20.51|0
1758533700000|2025-09-22 09:35:00|22.67|20.51|22.7|20.54|22.71|20.54|22.67|20.51|0
1758534000000|2025-09-22 09:40:00|22.69|20.53|22.69|20.53|22.7|20.54|22.68|20.52|0
1758534300000|2025-09-22 09:45:00|22.68|20.52|22.69|20.53|22.7|20.54|22.67|20.52|0
1758534600000|2025-09-22 09:50:00|22.68|20.52|22.69|20.52|22.7|20.54|22.67|20.51|0
1758534900000|2025-09-22 09:55:00|22.68|20.53|22.68|20.52|22.7|20.54|22.67|20.51|0
1758535200000|2025-09-22 10:00:00|22.67|20.51|22.69|20.53|22.7|20.54|22.66|20.5|0
1758535500000|2025-09-22 10:05:00|22.7|20.54|22.68|20.52|22.7|20.54|22.66|20.5|0
1758535800000|2025-09-22 10:10:00|22.67|20.51|22.67|20.51|22.69|20.53|22.67|20.51|0
1758536100000|2025-09-22 10:15:00|22.68|20.52|22.58|20.43|22.69|20.53|22.57|20.42|0
1758536400000|2025-09-22 10:20:00|22.57|20.42|22.58|20.43|22.59|20.44|22.57|20.42|0
1758536700000|2025-09-22 10:25:00|22.57|20.42|22.57|20.42|22.6|20.45|22.57|20.42|0
1758537000000|2025-09-22 10:30:00|22.56|20.41|22.57|20.42|22.6|20.45|22.56|20.41|0
1758537300000|2025-09-22 10:35:00|22.56|20.41|22.59|20.44|22.6|20.45|22.56|20.41|0
1758537600000|2025-09-22 10:40:00|22.58|20.43|22.6|20.44|22.62|20.47|22.58|20.43|0
1758537900000|2025-09-22 10:45:00|22.59|20.45|22.57|20.42|22.6|20.45|22.57|20.42|0
1758538200000|2025-09-22 10:50:00|22.58|20.43|22.63|20.47|22.65|20.49|22.58|20.43|0
1758538500000|2025-09-22 10:55:00|22.64|20.48|22.62|20.47|22.65|20.49|22.62|20.47|0
1758538800000|2025-09-22 11:00:00|22.63|20.48|22.63|20.47|22.66|20.5|22.59|20.44|0
1758539100000|2025-09-22 11:05:00|22.64|20.48|22.59|20.43|22.65|20.5|22.57|20.42|0
1758539400000|2025-09-22 11:10:00|22.58|20.44|22.65|20.49|22.65|20.49|22.58|20.43|0
1758539700000|2025-09-22 11:15:00|22.64|20.5|22.63|20.48|22.65|20.5|22.61|20.46|0
1758540000000|2025-09-22 11:20:00|22.62|20.47|22.64|20.48|22.66|20.5|22.62|20.46|0
1758540300000|2025-09-22 11:25:00|22.63|20.49|22.64|20.48|22.65|20.49|22.61|20.46|0
1758540600000|2025-09-22 11:30:00|22.65|20.49|22.58|20.43|22.65|20.49|22.57|20.42|0
1758540900000|2025-09-22 11:35:00|22.57|20.42|22.65|20.49|22.66|20.5|22.56|20.41|0
1758541200000|2025-09-22 11:40:00|22.64|20.48|22.7|20.54|22.7|20.54|22.64|20.48|0
1758541500000|2025-09-22 11:45:00|22.71|20.55|22.69|20.53|22.71|20.55|22.67|20.51|0
1758541800000|2025-09-22 11:50:00|22.7|20.54|22.69|20.53|22.71|20.55|22.67|20.51|0
1758542100000|2025-09-22 11:55:00|22.68|20.52|22.64|20.49|22.7|20.54|22.62|20.47|0
1758542400000|2025-09-22 12:00:00|21.44|20.48|22.58|20.43|22.6|20.49|21.44|19.4|0
1758542700000|2025-09-22 12:05:00|22.59|20.44|22.68|20.52|22.7|20.54|22.58|20.43|0
1758543000000|2025-09-22 12:10:00|22.67|20.51|22.69|20.53|22.7|20.54|22.67|20.51|0
1758543300000|2025-09-22 12:15:00|22.68|20.52|22.67|20.51|22.7|20.54|22.66|20.51|0
1758543600000|2025-09-22 12:20:00|22.66|20.5|22.68|20.52|22.69|20.53|22.66|20.5|0
1758543900000|2025-09-22 12:25:00|22.69|20.53|22.7|20.54|22.7|20.54|22.68|20.52|0
1758544200000|2025-09-22 12:30:00|22.92|20.74|22.69|20.53|22.92|20.74|22.66|20.5|0
1758544500000|2025-09-22 12:35:00|22.7|20.52|22.68|20.52|22.7|20.54|22.65|20.49|0
1758544800000|2025-09-22 12:40:00|22.67|20.51|22.68|20.52|22.68|20.52|22.61|20.45|0
1758545100000|2025-09-22 12:45:00|22.67|20.51|22.63|20.48|22.67|20.51|22.62|20.46|0
1758545400000|2025-09-22 12:50:00|22.62|20.47|22.66|20.5|22.66|20.5|22.61|20.46|0
1758545700000|2025-09-22 12:55:00|22.65|20.51|22.62|20.47|22.66|20.51|22.62|20.47|0
1758546000000|2025-09-22 13:00:00|22.64|20.48|22.62|20.46|22.7|20.54|22.36|20.23|0
1758546300000|2025-09-22 13:05:00|22.61|20.48|22.62|20.47|22.66|20.5|22.61|20.46|0
1758546600000|2025-09-22 13:10:00|22.63|20.46|22.58|20.43|22.64|20.48|22.57|20.42|0
1758546900000|2025-09-22 13:15:00|22.57|20.42|22.52|20.38|22.59|20.44|22.51|20.37|0
1758547200000|2025-09-22 13:20:00|22.53|20.39|22.58|20.43|22.59|20.43|22.52|20.38|0
1758547500000|2025-09-22 13:25:00|22.6|20.45|21.94|19.85|22.6|20.45|21.93|19.84|0
1758547800000|2025-09-22 13:30:00|22.55|20.4|22.58|20.43|22.59|20.44|22.46|20.32|0
1758548100000|2025-09-22 13:35:00|22.59|20.44|22.57|20.42|22.63|20.48|22.55|20.4|0
1758548400000|2025-09-22 13:40:00|22.58|20.43|22.62|20.46|22.7|20.54|22.58|20.43|0
1758548700000|2025-09-22 13:45:00|22.6|20.45|22.84|20.67|22.92|20.74|22.59|20.44|0
1758549000000|2025-09-22 13:50:00|22.85|20.66|22.71|20.54|22.87|20.69|22.7|20.54|0
1758549300000|2025-09-22 13:55:00|22.7|20.53|22.74|20.57|22.77|20.6|22.69|20.53|0
1758549600000|2025-09-22 14:00:00|22.75|20.58|22.76|20.59|22.83|20.66|22.72|20.55|0
1758549900000|2025-09-22 14:05:00|22.74|20.57|22.68|20.52|22.76|20.59|22.67|20.51|0
1758550200000|2025-09-22 14:10:00|22.69|20.53|22.79|20.62|22.81|20.64|22.68|20.52|0
1758550500000|2025-09-22 14:15:00|22.78|20.61|22.79|20.62|22.81|20.64|22.73|20.56|0
1758550800000|2025-09-22 14:20:00|22.78|20.61|22.75|20.59|22.79|20.62|22.72|20.56|0
1758551100000|2025-09-22 14:25:00|22.76|20.61|22.71|20.54|22.78|20.61|22.68|20.52|0
1758551400000|2025-09-22 14:30:00|22.72|20.55|22.7|20.54|22.73|20.56|22.67|20.51|0
1758551700000|2025-09-22 14:35:00|22.69|20.53|22.68|20.52|22.71|20.55|22.62|20.47|0
1758552000000|2025-09-22 14:40:00|22.67|20.51|22.65|20.5|22.67|20.51|22.62|20.47|0
1758552300000|2025-09-22 14:45:00|22.66|20.51|22.65|20.49|22.68|20.52|22.6|20.45|0
1758552600000|2025-09-22 14:50:00|22.64|20.48|22.61|20.46|22.66|20.5|22.54|20.39|0
1758552900000|2025-09-22 14:55:00|22.6|20.45|22.6|20.45|22.61|20.46|22.58|20.43|0
1758553200000|2025-09-22 15:00:00|22.61|20.46|22.6|20.44|22.62|20.47|22.52|20.38|0
1758553500000|2025-09-22 15:05:00|22.61|20.45|22.53|20.39|22.61|20.46|22.53|20.38|0
1758553800000|2025-09-22 15:10:00|22.54|20.4|22.55|20.4|22.6|20.45|22.52|20.37|0
1758554100000|2025-09-22 15:15:00|22.54|20.39|22.55|20.4|22.58|20.43|22.52|20.38|0
1758554400000|2025-09-22 15:20:00|22.54|20.39|22.54|20.39|22.57|20.42|22.51|20.37|0
1758554700000|2025-09-22 15:25:00|22.55|20.4|22.57|20.42|22.58|20.43|22.53|20.39|0
1758555000000|2025-09-22 15:30:00|22.56|20.43|22.56|20.41|22.6|20.45|22.54|20.39|0
1758555300000|2025-09-22 15:35:00|22.57|20.42|22.61|20.46|22.63|20.47|22.53|20.39|0
1758555600000|2025-09-22 15:40:00|22.62|20.47|22.62|20.46|22.63|20.48|22.59|20.44|0
1758555900000|2025-09-22 15:45:00|22.67|20.47|22.72|20.56|22.74|20.57|22.64|20.46|0
1758556200000|2025-09-22 15:50:00|22.71|20.55|22.71|20.55|22.74|20.57|22.7|20.53|0
1758556500000|2025-09-22 15:55:00|22.72|20.56|22.6|20.45|22.73|20.57|22.6|20.45|0
1758556800000|2025-09-22 16:00:00|22.61|20.46|22.6|20.45|22.64|20.48|22.58|20.43|0
1758557100000|2025-09-22 16:05:00|22.61|20.46|22.55|20.4|22.64|20.49|22.54|20.39|0
1758557400000|2025-09-22 16:10:00|22.47|20.33|22.55|20.41|22.58|20.43|22.46|20.32|0
1758557700000|2025-09-22 16:15:00|22.56|20.4|22.51|20.37|22.57|20.42|22.4|20.27|0
1758558000000|2025-09-22 16:20:00|22.5|20.36|22.43|20.29|22.51|20.36|22.4|20.26|0
1758558300000|2025-09-22 16:25:00|22.44|20.3|22.37|20.24|22.46|20.32|22.34|20.21|0
1758558600000|2025-09-22 16:30:00|22.36|20.23|22.34|20.21|22.41|20.28|22.34|20.21|0
1758558900000|2025-09-22 16:35:00|22.35|20.22|22.34|20.22|22.41|20.27|22.33|20.2|0
1758559200000|2025-09-22 16:40:00|22.35|20.23|22.36|20.23|22.38|20.24|22.33|20.2|0
1758559500000|2025-09-22 16:45:00|22.37|20.24|22.36|20.23|22.37|20.24|22.33|20.2|0
1758559800000|2025-09-22 16:50:00|22.35|20.22|22.25|20.13|22.37|20.24|22.23|20.11|0
1758560100000|2025-09-22 16:55:00|22.26|20.14|22.25|20.13|22.27|20.15|22.22|20.11|0
1758560400000|2025-09-22 17:00:00|22.24|20.12|22.29|20.17|22.31|20.18|22.23|20.11|0
1758560700000|2025-09-22 17:05:00|22.3|20.18|22.31|20.18|22.33|20.2|22.28|20.16|0
1758561000000|2025-09-22 17:10:00|22.3|20.19|22.3|20.18|22.33|20.2|22.29|20.17|0
1758561300000|2025-09-22 17:15:00|22.29|20.17|22.37|20.24|22.41|20.28|22.29|20.17|0
1758561600000|2025-09-22 17:20:00|22.36|20.23|22.41|20.27|22.41|20.28|22.32|20.2|0
1758561900000|2025-09-22 17:25:00|22.4|20.28|22.34|20.21|22.42|20.29|22.33|20.2|0
1758562200000|2025-09-22 17:30:00|22.35|20.22|22.38|20.25|22.39|20.25|22.33|20.2|0
1758562500000|2025-09-22 17:35:00|22.43|20.29|22.36|20.23|22.44|20.3|22.35|20.22|0
1758562800000|2025-09-22 17:40:00|22.41|20.28|22.36|20.23|22.43|20.29|22.34|20.21|0
1758563100000|2025-09-22 17:45:00|22.37|20.24|22.38|20.25|22.42|20.28|22.36|20.23|0
1758563400000|2025-09-22 17:50:00|22.39|20.26|22.48|20.34|22.54|20.39|22.38|20.25|0
1758563700000|2025-09-22 17:55:00|22.49|20.35|22.51|20.36|22.53|20.38|22.44|20.3|0
1758564000000|2025-09-22 18:00:00|22.5|20.37|22.51|20.37|22.53|20.39|22.49|20.35|0
1758564300000|2025-09-22 18:05:00|22.5|20.36|22.56|20.41|22.59|20.44|22.49|20.35|0
1758564600000|2025-09-22 18:10:00|22.55|20.4|22.46|20.33|22.57|20.42|22.46|20.32|0
1758564900000|2025-09-22 18:15:00|22.47|20.32|22.47|20.33|22.49|20.34|22.44|20.3|0
1758565200000|2025-09-22 18:20:00|22.48|20.34|22.41|20.28|22.49|20.34|22.41|20.27|0
1758565500000|2025-09-22 18:25:00|22.42|20.29|22.46|20.32|22.48|20.34|22.4|20.27|0
1758565800000|2025-09-22 18:30:00|22.45|20.33|22.45|20.31|22.49|20.35|22.45|20.31|0
1758566100000|2025-09-22 18:35:00|22.44|20.32|22.46|20.32|22.47|20.33|22.43|20.3|0
1758566400000|2025-09-22 18:40:00|22.45|20.31|22.45|20.31|22.49|20.35|22.45|20.31|0
1758566700000|2025-09-22 18:45:00|22.46|20.32|22.48|20.34|22.49|20.35|22.45|20.31|0
1758567000000|2025-09-22 18:50:00|22.47|20.33|22.47|20.33|22.48|20.34|22.46|20.32|0
1758567300000|2025-09-22 18:55:00|22.46|20.32|22.47|20.33|22.48|20.34|22.44|20.3|0
1758567600000|2025-09-22 19:00:00|22.46|20.32|22.45|20.32|22.47|20.33|22.44|20.31|0
1758567900000|2025-09-22 19:05:00|22.46|20.33|22.47|20.33|22.48|20.34|22.45|20.31|0
1758568200000|2025-09-22 19:10:00|22.48|20.34|22.48|20.34|22.48|20.34|22.44|20.3|0
1758568500000|2025-09-22 19:15:00|22.47|20.33|22.48|20.34|22.51|20.36|22.44|20.3|0
1758568800000|2025-09-22 19:20:00|22.49|20.35|22.46|20.32|22.49|20.35|22.45|20.31|0
1758569100000|2025-09-22 19:25:00|22.47|20.33|22.47|20.33|22.49|20.35|22.45|20.31|0
1758569400000|2025-09-22 19:30:00|22.48|20.34|22.49|20.34|22.5|20.36|22.46|20.32|0
1758569700000|2025-09-22 19:35:00|22.48|20.35|22.52|20.37|22.55|20.4|22.48|20.34|0
1758570000000|2025-09-22 19:40:00|22.51|20.36|22.56|20.41|22.6|20.45|22.5|20.36|0
1758570300000|2025-09-22 19:45:00|22.57|20.42|22.47|20.33|22.6|20.44|22.46|20.32|0
1758570600000|2025-09-22 19:50:00|22.45|20.31|22.53|20.38|22.53|20.38|22.44|20.3|0
1758570900000|2025-09-22 19:55:00|22.55|20.4|22.6|20.45|22.61|20.46|22.49|20.35|0
1758571200000|2025-09-22 20:00:00|22.62|20.46|22.66|20.5|22.69|20.53|22.62|20.46|0
1758571500000|2025-09-22 20:05:00|22.67|20.51|22.73|20.57|22.76|20.59|22.66|20.51|0
1758571800000|2025-09-22 20:10:00|22.74|20.56|22.71|20.55|22.76|20.59|22.71|20.55|0
1758572100000|2025-09-22 20:15:00|22.72|20.54|22.75|20.58|22.75|20.59|22.69|20.53|0
1758572400000|2025-09-22 20:20:00|22.76|20.59|22.73|20.57|22.77|20.6|22.73|20.56|0
1758572700000|2025-09-22 20:25:00|22.74|20.62|22.79|20.62|22.81|20.64|22.74|20.61|0
1758573000000|2025-09-22 20:30:00|22.78|20.61|22.78|20.61|22.81|20.64|22.77|20.6|0
1758573300000|2025-09-22 20:35:00|22.77|20.6|22.78|20.61|22.79|20.62|22.77|20.6|0
1758573600000|2025-09-22 20:40:00|22.77|20.62|22.79|20.62|22.79|20.62|22.77|20.61|0
1758573900000|2025-09-22 20:45:00|22.78|20.61|22.77|20.6|22.79|20.62|22.77|20.6|0
1758574200000|2025-09-22 20:50:00|22.78|20.61|22.78|20.61|22.79|20.62|22.76|20.59|0
1758574500000|2025-09-22 20:55:00|22.8|20.6|22.81|20.61|22.82|20.62|22.78|20.58|0
1758574800000|2025-09-22 21:00:00|22.83|20.63|22.79|20.59|22.83|20.63|22.79|20.59|0
1758575400000|2025-09-22 21:10:00|22.77|20.57|22.78|20.58|22.79|20.59|22.77|20.57|0
1758575700000|2025-09-22 21:15:00|22.77|20.57|22.78|20.58|22.78|20.58|22.77|20.57|0
1758576000000|2025-09-22 21:20:00|22.79|20.59|22.79|20.59|22.79|20.59|22.79|20.59|0
1758576900000|2025-09-22 21:35:00|22.78|20.58|22.78|20.58|22.78|20.58|22.78|20.58|0
1758577200000|2025-09-22 21:40:00|22.77|20.57|22.78|20.58|22.78|20.58|22.77|20.57|0
1758577500000|2025-09-22 21:45:00|22.77|20.57|22.78|20.58|22.78|20.58|22.77|20.57|0
1758578400000|2025-09-22 22:00:00|22.79|20.59|22.81|20.61|22.83|20.63|22.77|20.57|0
1758578700000|2025-09-22 22:05:00|22.8|20.6|22.82|20.62|22.83|20.63|22.78|20.58|0
1758579000000|2025-09-22 22:10:00|22.83|20.63|22.85|20.65|22.86|20.66|22.83|20.63|0
1758579300000|2025-09-22 22:15:00|22.84|20.64|22.83|20.63|22.86|20.66|22.83|20.63|0
1758579600000|2025-09-22 22:20:00|22.84|20.64|22.85|20.65|22.85|20.65|22.83|20.63|0
1758579900000|2025-09-22 22:25:00|22.84|20.64|22.85|20.65|22.85|20.65|22.83|20.63|0
1758580200000|2025-09-22 22:30:00|22.84|20.64|22.85|20.65|22.86|20.66|22.84|20.64|0
1758580500000|2025-09-22 22:35:00|22.86|20.66|22.85|20.65|22.87|20.67|22.84|20.64|0
1758580800000|2025-09-22 22:40:00|22.84|20.64|22.87|20.67|22.87|20.67|22.84|20.64|0
1758581100000|2025-09-22 22:45:00|22.86|20.66|22.87|20.67|22.88|20.68|22.86|20.66|0
1758581400000|2025-09-22 22:50:00|22.88|20.68|22.85|20.65|22.88|20.68|22.85|20.65|0
1758581700000|2025-09-22 22:55:00|22.86|20.66|22.82|20.62|22.86|20.66|22.81|20.61|0
1758582000000|2025-09-22 23:00:00|22.81|20.61|22.79|20.59|22.82|20.62|22.79|20.59|0
1758582300000|2025-09-22 23:05:00|22.8|20.6|22.8|20.6|22.81|20.61|22.79|20.59|0
1758582600000|2025-09-22 23:10:00|22.81|20.61|22.81|20.61|22.82|20.62|22.81|20.61|0
1758582900000|2025-09-22 23:15:00|22.82|20.62|22.82|20.62|22.82|20.62|22.8|20.6|0
1758583200000|2025-09-22 23:20:00|22.81|20.61|22.82|20.62|22.83|20.63|22.81|20.61|0
1758583500000|2025-09-22 23:25:00|22.81|20.61|22.8|20.6|22.81|20.61|22.79|20.59|0
1758583800000|2025-09-22 23:30:00|22.81|20.61|22.79|20.59|22.81|20.61|22.79|20.59|0
1758584100000|2025-09-22 23:35:00|22.78|20.58|22.78|20.58|22.79|20.59|22.77|20.57|0
1758584400000|2025-09-22 23:40:00|22.79|20.59|22.76|20.56|22.79|20.59|22.75|20.55|0
1758584700000|2025-09-22 23:45:00|22.75|20.55|22.74|20.54|22.75|20.55|22.74|20.54|0
1758585000000|2025-09-22 23:50:00|22.75|20.55|22.75|20.55|22.75|20.55|22.74|20.54|0
1758585300000|2025-09-22 23:55:00|22.74|20.54|22.75|20.55|22.75|20.55|22.74|20.54|0
1758585600000|2025-09-23 00:00:00|22.76|20.56|22.73|20.53|22.78|20.58|22.73|20.53|0
1758585900000|2025-09-23 00:05:00|22.72|20.52|22.77|20.57|22.77|20.57|22.72|20.52|0
1758586200000|2025-09-23 00:10:00|22.78|20.58|22.78|20.58|22.8|20.6|22.77|20.57|0
1758586500000|2025-09-23 00:15:00|22.77|20.57|22.56|20.41|22.78|20.58|22.51|20.36|0
1758586800000|2025-09-23 00:20:00|22.55|20.4|22.59|20.44|22.6|20.44|22.54|20.39|0
1758587100000|2025-09-23 00:25:00|22.6|20.45|22.59|20.44|22.61|20.46|22.59|20.44|0
1758587400000|2025-09-23 00:30:00|22.58|20.43|22.59|20.44|22.6|20.45|22.58|20.43|0
1758587700000|2025-09-23 00:35:00|22.58|20.43|22.59|20.44|22.6|20.45|22.58|20.43|0
1758588000000|2025-09-23 00:40:00|22.6|20.45|22.53|20.39|22.6|20.45|22.53|20.39|0
1758588300000|2025-09-23 00:45:00|22.54|20.38|22.53|20.39|22.55|20.4|22.52|20.38|0
1758588600000|2025-09-23 00:50:00|22.54|20.38|22.55|20.41|22.55|20.41|22.51|20.36|0
1758588900000|2025-09-23 00:55:00|22.56|20.39|22.59|20.44|22.59|20.44|22.53|20.38|0
1758589200000|2025-09-23 01:00:00|22.58|20.43|22.6|20.45|22.61|20.46|22.57|20.42|0
1758589500000|2025-09-23 01:05:00|22.61|20.46|22.58|20.43|22.62|20.46|22.57|20.42|0
1758589800000|2025-09-23 01:10:00|22.57|20.42|22.58|20.43|22.58|20.43|22.55|20.4|0
1758590100000|2025-09-23 01:15:00|22.57|20.42|22.57|20.42|22.58|20.43|22.56|20.41|0
1758590400000|2025-09-23 01:20:00|22.56|20.41|22.58|20.43|22.59|20.44|22.56|20.41|0
1758590700000|2025-09-23 01:25:00|22.57|20.42|22.59|20.43|22.61|20.45|22.56|20.41|0
1758591000000|2025-09-23 01:30:00|22.57|20.44|22.58|20.43|22.58|20.44|22.56|20.41|0
1758591300000|2025-09-23 01:35:00|22.57|20.42|22.57|20.42|22.58|20.43|22.56|20.41|0
1758591600000|2025-09-23 01:40:00|22.58|20.43|22.52|20.37|22.58|20.43|22.51|20.37|0
1758591900000|2025-09-23 01:45:00|22.51|20.36|22.52|20.38|22.53|20.38|22.5|20.36|0
1758592200000|2025-09-23 01:50:00|22.53|20.39|22.55|20.4|22.56|20.41|22.51|20.37|0
1758592500000|2025-09-23 01:55:00|22.54|20.41|22.64|20.48|22.64|20.49|22.54|20.39|0
1758592800000|2025-09-23 02:00:00|22.63|20.49|22.62|20.47|22.66|20.5|22.62|20.47|0
1758593100000|2025-09-23 02:05:00|22.63|20.46|22.63|20.47|22.63|20.47|22.61|20.46|0
1758593400000|2025-09-23 02:10:00|22.62|20.46|22.63|20.47|22.64|20.48|22.62|20.46|0
1758593700000|2025-09-23 02:15:00|22.62|20.48|22.63|20.47|22.64|20.48|22.62|20.46|0
1758594000000|2025-09-23 02:20:00|22.62|20.46|22.64|20.49|22.64|20.49|22.61|20.46|0
1758594300000|2025-09-23 02:25:00|22.65|20.48|22.63|20.47|22.66|20.5|22.63|20.47|0
1758594600000|2025-09-23 02:30:00|22.64|20.48|22.62|20.47|22.65|20.49|22.62|20.47|0
1758594900000|2025-09-23 02:35:00|22.63|20.56|22.68|20.52|22.72|20.56|22.62|20.47|0
1758595200000|2025-09-23 02:40:00|22.67|20.51|22.68|20.52|22.68|20.52|22.67|20.51|0
1758595500000|2025-09-23 02:45:00|22.69|20.53|22.7|20.53|22.7|20.54|22.67|20.51|0
1758595800000|2025-09-23 02:50:00|22.69|20.54|22.7|20.54|22.7|20.54|22.68|20.52|0
1758596100000|2025-09-23 02:55:00|22.69|20.53|22.71|20.55|22.72|20.55|22.69|20.53|0
1758596400000|2025-09-23 03:00:00|22.7|20.53|22.69|20.53|22.71|20.55|22.68|20.52|0
1758596700000|2025-09-23 03:05:00|22.68|20.52|22.68|20.52|22.69|20.53|22.67|20.51|0
1758597000000|2025-09-23 03:10:00|22.69|20.53|22.68|20.52|22.69|20.53|22.67|20.51|0
1758597300000|2025-09-23 03:15:00|22.67|20.51|22.67|20.51|22.69|20.53|22.67|20.51|0
1758597600000|2025-09-23 03:20:00|22.68|20.52|22.68|20.52|22.69|20.53|22.67|20.51|0
1758597900000|2025-09-23 03:25:00|22.69|20.53|22.69|20.53|22.69|20.53|22.68|20.52|0
1758598200000|2025-09-23 03:30:00|22.7|20.54|22.7|20.54|22.71|20.54|22.69|20.53|0
1758598500000|2025-09-23 03:35:00|22.69|20.53|22.69|20.53|22.7|20.54|22.69|20.52|0
1758598800000|2025-09-23 03:40:00|22.68|20.52|22.68|20.52|22.69|20.53|22.68|20.52|0
1758599100000|2025-09-23 03:45:00|22.69|20.53|22.69|20.53|22.69|20.53|22.68|20.52|0
1758599400000|2025-09-23 03:50:00|22.68|20.52|22.69|20.53|22.69|20.53|22.68|20.52|0
1758599700000|2025-09-23 03:55:00|22.7|20.54|22.69|20.53|22.7|20.54|22.69|20.53|0
1758600000000|2025-09-23 04:00:00|22.7|20.54|22.7|20.54|22.7|20.54|22.68|20.52|0
1758600300000|2025-09-23 04:05:00|22.71|20.55|22.7|20.53|22.71|20.55|22.69|20.53|0
1758600600000|2025-09-23 04:10:00|22.69|20.54|22.7|20.54|22.71|20.54|22.69|20.53|0
1758600900000|2025-09-23 04:15:00|22.71|20.55|22.71|20.55|22.72|20.55|22.69|20.53|0
1758601200000|2025-09-23 04:20:00|22.72|20.54|22.7|20.53|22.72|20.55|22.68|20.52|0
1758601500000|2025-09-23 04:25:00|22.69|20.54|22.71|20.55|22.72|20.56|22.69|20.53|0
1758601800000|2025-09-23 04:30:00|22.7|20.54|22.76|20.59|22.78|20.61|22.7|20.54|0
1758602100000|2025-09-23 04:35:00|22.75|20.58|22.74|20.57|22.75|20.59|22.72|20.56|0
1758602400000|2025-09-23 04:40:00|22.73|20.56|22.73|20.57|22.74|20.58|22.73|20.56|0
1758602700000|2025-09-23 04:45:00|22.74|20.56|22.74|20.57|22.74|20.57|22.72|20.55|0
1758603000000|2025-09-23 04:50:00|22.73|20.58|22.73|20.57|22.74|20.58|22.72|20.56|0
1758603300000|2025-09-23 04:55:00|22.72|20.56|22.95|20.77|22.95|20.77|22.72|20.56|0
1758603600000|2025-09-23 05:00:00|22.96|20.74|22.93|20.74|22.96|20.77|22.9|20.72|0
1758603900000|2025-09-23 05:05:00|22.94|20.75|22.95|20.76|22.95|20.76|22.92|20.74|0
1758604200000|2025-09-23 05:10:00|22.94|20.75|22.68|20.52|22.95|20.76|22.67|20.51|0
1758604500000|2025-09-23 05:15:00|22.69|20.53|22.69|20.53|22.71|20.54|22.67|20.51|0
1758604800000|2025-09-23 05:20:00|22.68|20.52|22.69|20.53|22.7|20.54|22.66|20.5|0
1758605100000|2025-09-23 05:25:00|22.68|20.52|22.7|20.53|22.7|20.53|22.67|20.51|0
1758605400000|2025-09-23 05:30:00|22.69|20.52|22.94|20.75|22.94|20.76|22.66|20.5|0
1758605700000|2025-09-23 05:35:00|22.93|20.76|22.67|20.51|22.93|20.76|22.66|20.5|0
1758606000000|2025-09-23 05:40:00|22.68|20.52|22.93|20.75|22.94|20.75|22.66|20.5|0
1758606300000|2025-09-23 05:45:00|22.94|20.76|22.7|20.54|22.97|20.78|22.7|20.54|0
1758606600000|2025-09-23 05:50:00|22.69|20.53|22.72|20.55|22.72|20.55|22.68|20.52|0
1758606900000|2025-09-23 05:55:00|22.71|20.56|22.91|20.73|22.91|20.73|22.63|20.48|0
1758607200000|2025-09-23 06:00:00|22.9|20.72|22.65|20.49|22.91|20.73|22.62|20.47|0
1758607500000|2025-09-23 06:05:00|22.63|20.48|22.61|20.46|22.64|20.49|22.61|20.46|0
1758607800000|2025-09-23 06:10:00|22.62|20.47|22.64|20.48|22.65|20.49|22.62|20.46|0
1758608100000|2025-09-23 06:15:00|22.65|20.49|22.63|20.47|22.65|20.49|22.6|20.45|0
1758608400000|2025-09-23 06:20:00|22.62|20.48|22.62|20.46|22.64|20.48|22.6|20.45|0
1758608700000|2025-09-23 06:25:00|22.61|20.47|22.64|20.49|22.65|20.5|22.61|20.46|0
1758609000000|2025-09-23 06:30:00|22.63|20.48|22.64|20.48|22.65|20.49|22.63|20.47|0
1758609300000|2025-09-23 06:35:00|22.63|20.49|22.59|20.44|22.66|20.5|22.58|20.43|0
1758609600000|2025-09-23 06:40:00|22.58|20.43|22.64|20.48|22.65|20.49|22.58|20.43|0
1758609900000|2025-09-23 06:45:00|22.63|20.49|22.63|20.48|22.64|20.49|22.62|20.46|0
1758610200000|2025-09-23 06:50:00|22.62|20.47|22.57|20.42|22.65|20.49|22.57|20.42|0
1758610500000|2025-09-23 06:55:00|22.56|20.43|22.56|20.41|22.58|20.43|22.55|20.4|0
1758610800000|2025-09-23 07:00:00|22.57|20.42|22.57|20.42|22.6|20.45|22.53|20.39|0
1758611100000|2025-09-23 07:05:00|22.58|20.43|22.62|20.47|22.64|20.48|22.56|20.41|0
1758611400000|2025-09-23 07:10:00|22.61|20.46|22.62|20.46|22.64|20.48|22.6|20.44|0
1758611700000|2025-09-23 07:15:00|22.63|20.48|22.57|20.42|22.63|20.48|22.56|20.41|0
1758612000000|2025-09-23 07:20:00|22.58|20.43|22.62|20.47|22.64|20.48|22.56|20.41|0
1758612300000|2025-09-23 07:25:00|22.61|20.46|22.61|20.46|22.65|20.49|22.56|20.41|0
1758612600000|2025-09-23 07:30:00|22.72|20.45|22.62|20.46|22.73|20.57|22.62|20.45|0
1758612900000|2025-09-23 07:35:00|22.61|20.47|22.62|20.46|22.63|20.48|22.55|20.4|0
1758613200000|2025-09-23 07:40:00|22.61|20.44|22.52|20.38|22.62|20.44|22.52|20.38|0
1758613500000|2025-09-23 07:45:00|22.51|20.37|22.52|20.37|22.57|20.42|22.5|20.36|0
1758613800000|2025-09-23 07:50:00|22.51|20.38|22.62|20.47|22.64|20.48|22.51|20.36|0
1758614100000|2025-09-23 07:55:00|22.63|20.48|22.67|20.51|22.68|20.52|22.61|20.45|0
1758614400000|2025-09-23 08:00:00|22.73|20.57|22.62|20.47|22.79|20.62|22.6|20.45|0
1758614700000|2025-09-23 08:05:00|22.63|20.46|22.62|20.46|22.64|20.48|22.61|20.45|0
1758615000000|2025-09-23 08:10:00|22.63|20.47|22.64|20.49|22.64|20.49|22.61|20.46|0
1758615300000|2025-09-23 08:15:00|22.63|20.48|22.57|20.42|22.64|20.49|22.57|20.42|0
1758615600000|2025-09-23 08:20:00|22.58|20.43|22.57|20.42|22.59|20.44|22.56|20.41|0
1758615900000|2025-09-23 08:25:00|22.56|20.41|22.57|20.42|22.59|20.44|22.55|20.4|0
1758616200000|2025-09-23 08:30:00|22.67|20.51|22.59|20.43|22.75|20.58|22.57|20.42|0
1758616500000|2025-09-23 08:35:00|22.58|20.44|22.57|20.42|22.59|20.44|22.56|20.41|0
1758616800000|2025-09-23 08:40:00|22.58|20.43|22.53|20.38|22.58|20.43|22.51|20.37|0
1758617100000|2025-09-23 08:45:00|22.52|20.39|22.58|20.43|22.59|20.44|22.51|20.37|0
1758617400000|2025-09-23 08:50:00|22.59|20.44|22.58|20.43|22.59|20.44|22.55|20.4|0
1758617700000|2025-09-23 08:55:00|22.57|20.42|22.58|20.43|22.59|20.44|22.57|20.42|0
1758618000000|2025-09-23 09:00:00|22.59|20.44|22.63|20.47|22.68|20.52|22.56|20.41|0
1758618300000|2025-09-23 09:05:00|22.64|20.48|22.62|20.47|22.69|20.53|22.62|20.46|0
1758618600000|2025-09-23 09:10:00|22.63|20.46|22.61|20.46|22.63|20.48|22.6|20.45|0
1758618900000|2025-09-23 09:15:00|22.62|20.47|22.62|20.46|22.63|20.47|22.61|20.46|0
1758619200000|2025-09-23 09:20:00|22.61|20.47|22.64|20.48|22.64|20.48|22.61|20.46|0
1758619500000|2025-09-23 09:25:00|22.63|20.47|22.63|20.47|22.63|20.48|22.61|20.46|0
1758619800000|2025-09-23 09:30:00|22.62|20.46|22.63|20.47|22.63|20.48|22.61|20.46|0
1758620100000|2025-09-23 09:35:00|22.62|20.46|22.56|20.41|22.64|20.48|22.56|20.41|0
1758620400000|2025-09-23 09:40:00|22.55|20.4|22.58|20.43|22.59|20.43|22.55|20.4|0
1758620700000|2025-09-23 09:45:00|22.57|20.42|22.58|20.43|22.59|20.44|22.56|20.41|0
1758621000000|2025-09-23 09:50:00|22.59|20.44|22.56|20.42|22.59|20.44|22.56|20.41|0
1758621300000|2025-09-23 09:55:00|22.57|20.41|22.56|20.42|22.58|20.43|22.56|20.41|0
1758621600000|2025-09-23 10:00:00|22.57|20.43|22.58|20.43|22.59|20.44|22.55|20.4|0
1758621900000|2025-09-23 10:05:00|22.57|20.42|22.56|20.41|22.59|20.44|22.55|20.4|0
1758622200000|2025-09-23 10:10:00|22.57|20.42|22.58|20.43|22.59|20.44|22.56|20.41|0
1758622500000|2025-09-23 10:15:00|22.52|20.38|22.52|20.37|22.54|20.4|22.51|20.37|0
1758622800000|2025-09-23 10:20:00|22.53|20.38|22.57|20.42|22.57|20.42|22.52|20.37|0
1758623100000|2025-09-23 10:25:00|22.56|20.41|22.63|20.48|22.63|20.48|22.56|20.41|0
1758623400000|2025-09-23 10:30:00|22.64|20.47|22.63|20.48|22.65|20.49|22.61|20.46|0
1758623700000|2025-09-23 10:35:00|22.64|20.47|22.63|20.47|22.64|20.48|22.62|20.47|0
1758624000000|2025-09-23 10:40:00|22.64|20.48|22.63|20.47|22.64|20.48|22.61|20.46|0
1758624300000|2025-09-23 10:45:00|22.62|20.48|22.62|20.46|22.63|20.48|22.6|20.45|0
1758624600000|2025-09-23 10:50:00|22.61|20.47|22.62|20.47|22.63|20.48|22.61|20.45|0
1758624900000|2025-09-23 10:55:00|22.63|20.46|22.63|20.47|22.63|20.47|22.62|20.46|0
1758625200000|2025-09-23 11:00:00|22.64|20.48|22.68|20.52|22.68|20.52|22.61|20.45|0
1758625500000|2025-09-23 11:05:00|22.67|20.51|22.68|20.52|22.71|20.55|22.66|20.5|0
1758625800000|2025-09-23 11:10:00|22.69|20.53|22.68|20.52|22.69|20.53|22.66|20.5|0
1758626100000|2025-09-23 11:15:00|22.69|20.53|22.67|20.51|22.69|20.53|22.66|20.5|0
1758626400000|2025-09-23 11:20:00|22.66|20.5|22.66|20.5|22.68|20.52|22.65|20.49|0
1758626700000|2025-09-23 11:25:00|22.67|20.51|22.62|20.46|22.68|20.52|22.61|20.46|0
1758627000000|2025-09-23 11:30:00|22.63|20.47|22.61|20.46|22.63|20.47|22.6|20.44|0
1758627300000|2025-09-23 11:35:00|22.57|20.42|22.55|20.41|22.58|20.43|22.55|20.4|0
1758627600000|2025-09-23 11:40:00|22.56|20.4|22.57|20.42|22.58|20.43|22.55|20.4|0
1758627900000|2025-09-23 11:45:00|22.56|20.41|22.56|20.41|22.58|20.43|22.54|20.39|0
1758628200000|2025-09-23 11:50:00|22.57|20.42|22.53|20.38|22.57|20.42|22.51|20.37|0
1758628500000|2025-09-23 11:55:00|22.52|20.39|22.46|20.32|22.53|20.39|22.46|20.32|0
1758628800000|2025-09-23 12:00:00|22.47|20.33|22.46|20.32|23.38|21.15|22.46|20.32|0
1758629100000|2025-09-23 12:05:00|22.47|20.33|22.47|20.33|22.53|20.38|22.45|20.32|0
1758629400000|2025-09-23 12:10:00|22.46|20.32|22.46|20.32|22.47|20.33|22.44|20.3|0
1758629700000|2025-09-23 12:15:00|22.47|20.33|22.46|20.32|22.48|20.34|22.45|20.31|0
1758630000000|2025-09-23 12:20:00|22.47|20.33|22.57|20.42|22.58|20.43|22.45|20.31|0
1758630300000|2025-09-23 12:25:00|22.56|20.41|22.57|20.42|22.61|20.45|22.52|20.37|0
1758630600000|2025-09-23 12:30:00|23.16|20.96|22.56|20.41|23.17|20.96|22.55|20.4|0
1758630900000|2025-09-23 12:35:00|22.57|20.42|22.51|20.37|22.58|20.43|22.51|20.37|0
1758631200000|2025-09-23 12:40:00|22.52|20.41|22.52|20.38|22.58|20.43|22.5|20.35|0
1758631500000|2025-09-23 12:45:00|22.51|20.37|22.53|20.39|22.53|20.39|22.5|20.36|0
1758631800000|2025-09-23 12:50:00|22.52|20.38|22.51|20.37|22.53|20.39|22.51|20.37|0
1758632100000|2025-09-23 12:55:00|22.5|20.36|22.52|20.37|22.54|20.39|22.5|20.36|0
1758632400000|2025-09-23 13:00:00|22.61|20.45|22.52|20.38|22.91|20.73|22.51|20.36|0
1758632700000|2025-09-23 13:05:00|22.53|20.37|22.52|20.37|22.53|20.39|22.51|20.37|0
1758633000000|2025-09-23 13:10:00|22.51|20.38|22.53|20.38|22.53|20.38|22.51|20.37|0
1758633300000|2025-09-23 13:15:00|22.54|20.39|22.52|20.37|22.54|20.4|22.49|20.35|0
1758633600000|2025-09-23 13:20:00|22.51|20.36|22.51|20.37|22.53|20.39|22.51|20.36|0
1758633900000|2025-09-23 13:25:00|22.52|21.17|23.39|21.17|23.39|21.17|22.51|21.16|0
1758634200000|2025-09-23 13:30:00|22.56|20.41|22.59|20.44|22.63|20.48|22.51|20.37|0
1758634500000|2025-09-23 13:35:00|22.58|20.43|22.59|20.44|22.6|20.45|22.49|20.35|0
1758634800000|2025-09-23 13:40:00|22.6|20.45|22.56|20.42|22.68|20.52|22.52|20.37|0
1758635100000|2025-09-23 13:45:00|22.52|20.38|22.57|20.42|22.83|20.66|22.48|20.34|0
1758635400000|2025-09-23 13:50:00|22.58|20.43|22.6|20.45|22.63|20.48|22.49|20.35|0
1758635700000|2025-09-23 13:55:00|22.61|20.46|22.66|20.51|22.68|20.52|22.59|20.44|0
1758636000000|2025-09-23 14:00:00|22.69|20.53|22.79|20.62|22.79|20.62|22.64|20.48|0
1758636300000|2025-09-23 14:05:00|22.78|20.61|22.67|20.51|22.79|20.62|22.64|20.48|0
1758636600000|2025-09-23 14:10:00|22.66|20.5|22.67|20.51|22.72|20.55|22.63|20.47|0
1758636900000|2025-09-23 14:15:00|22.68|20.52|22.69|20.53|22.71|20.55|22.64|20.49|0
1758637200000|2025-09-23 14:20:00|22.68|20.52|22.83|20.66|22.84|20.67|22.67|20.51|0
1758637500000|2025-09-23 14:25:00|22.84|20.67|22.89|20.71|22.91|20.73|22.84|20.67|0
1758637800000|2025-09-23 14:30:00|22.88|20.7|22.9|20.72|22.93|20.75|22.87|20.69|0
1758638100000|2025-09-23 14:35:00|22.91|20.73|22.88|20.7|22.91|20.73|22.88|20.7|0
1758638400000|2025-09-23 14:40:00|22.89|20.71|22.89|20.71|22.92|20.74|22.85|20.68|0
1758638700000|2025-09-23 14:45:00|22.88|20.7|22.9|20.72|22.93|20.74|22.86|20.69|0
1758639000000|2025-09-23 14:50:00|22.91|20.73|22.79|20.62|22.91|20.73|22.78|20.61|0
1758639300000|2025-09-23 14:55:00|22.8|20.63|22.81|20.64|22.85|20.67|22.77|20.6|0
1758639600000|2025-09-23 15:00:00|22.8|20.63|22.78|20.61|22.83|20.65|22.77|20.6|0
1758639900000|2025-09-23 15:05:00|22.79|20.62|22.78|20.61|22.83|20.66|22.77|20.6|0
1758640200000|2025-09-23 15:10:00|22.77|20.6|22.74|20.58|22.81|20.64|22.72|20.56|0
1758640500000|2025-09-23 15:15:00|22.73|20.57|22.67|20.52|22.82|20.64|22.67|20.52|0
1758640800000|2025-09-23 15:20:00|22.68|20.53|22.67|20.51|22.74|20.58|22.67|20.51|0
1758641100000|2025-09-23 15:25:00|22.68|20.52|22.74|20.58|22.76|20.59|22.67|20.51|0
1758641400000|2025-09-23 15:30:00|22.73|20.57|22.79|20.62|22.8|20.63|22.72|20.56|0
1758641700000|2025-09-23 15:35:00|22.78|20.61|22.8|20.63|22.81|20.64|22.75|20.59|0
1758642000000|2025-09-23 15:40:00|22.81|20.64|22.84|20.66|22.91|20.73|22.77|20.6|0
1758642300000|2025-09-23 15:45:00|22.83|20.65|22.79|20.62|22.85|20.67|22.78|20.61|0
1758642600000|2025-09-23 15:50:00|22.78|20.61|22.84|20.67|22.85|20.67|22.77|20.6|0
1758642900000|2025-09-23 15:55:00|22.83|20.66|22.89|20.71|22.91|20.72|22.82|20.65|0
1758643200000|2025-09-23 16:00:00|22.88|20.7|22.88|20.7|22.91|20.73|22.86|20.68|0
1758643500000|2025-09-23 16:05:00|22.87|20.69|22.95|20.76|22.97|20.78|22.86|20.68|0
1758643800000|2025-09-23 16:10:00|22.94|20.75|22.97|20.78|23|20.81|22.91|20.73|0
1758644100000|2025-09-23 16:15:00|22.98|20.79|22.92|20.74|23.02|20.83|22.92|20.74|0
1758644400000|2025-09-23 16:20:00|22.93|20.75|22.89|20.71|22.94|20.76|22.87|20.69|0
1758644700000|2025-09-23 16:25:00|22.9|20.72|22.93|20.75|22.96|20.77|22.88|20.7|0
1758645000000|2025-09-23 16:30:00|22.94|20.76|22.95|20.76|23.01|20.82|22.93|20.75|0
1758645300000|2025-09-23 16:35:00|23.05|20.85|22.94|20.76|23.06|20.86|22.93|20.75|0
1758645600000|2025-09-23 16:40:00|22.93|20.75|22.93|20.75|22.96|20.78|22.87|20.69|0
1758645900000|2025-09-23 16:45:00|22.92|20.74|22.85|20.68|22.92|20.74|22.82|20.65|0
1758646200000|2025-09-23 16:50:00|22.84|20.67|22.88|20.7|22.9|20.72|22.8|20.63|0
1758646500000|2025-09-23 16:55:00|22.89|20.71|22.91|20.72|22.97|20.78|22.87|20.69|0
1758646800000|2025-09-23 17:00:00|22.9|20.73|23.02|20.83|23.03|20.84|22.89|20.71|0
1758647100000|2025-09-23 17:05:00|23.01|20.82|22.97|20.78|23.05|20.85|22.96|20.77|0
1758647400000|2025-09-23 17:10:00|22.98|20.79|23.02|20.83|23.05|20.85|22.97|20.78|0
1758647700000|2025-09-23 17:15:00|23.03|20.84|23.08|20.88|23.08|20.89|22.99|20.8|0
1758648000000|2025-09-23 17:20:00|23.07|20.87|23.18|20.97|23.18|20.97|23.06|20.86|0
1758648300000|2025-09-23 17:25:00|23.17|20.98|23.31|21.09|23.31|21.09|23.17|20.96|0
1758648600000|2025-09-23 17:30:00|23.33|21.11|23.51|21.27|23.51|21.27|23.29|21.07|0
1758648900000|2025-09-23 17:35:00|23.48|21.25|23.69|21.44|23.73|21.47|23.48|21.24|0
1758649200000|2025-09-23 17:40:00|23.7|21.42|23.85|21.58|23.94|21.66|23.66|21.41|0
1758649500000|2025-09-23 17:45:00|23.86|21.59|23.6|21.35|23.88|21.61|23.59|21.34|0
1758649800000|2025-09-23 17:50:00|23.62|21.37|23.71|21.45|23.76|21.5|23.62|21.37|0
1758650100000|2025-09-23 17:55:00|23.72|21.46|23.66|21.4|23.74|21.48|23.62|21.37|0
1758650400000|2025-09-23 18:00:00|23.68|21.41|23.77|21.5|23.77|21.5|23.64|21.39|0
1758650700000|2025-09-23 18:05:00|23.76|21.51|23.76|21.49|23.82|21.55|23.71|21.45|0
1758651000000|2025-09-23 18:10:00|23.74|21.5|23.75|21.49|23.77|21.51|23.71|21.45|0
1758651300000|2025-09-23 18:15:00|23.74|21.48|23.78|21.52|23.82|21.55|23.73|21.47|0
1758651600000|2025-09-23 18:20:00|23.77|21.51|23.89|21.62|23.9|21.62|23.73|21.47|0
1758651900000|2025-09-23 18:25:00|23.87|21.6|23.74|21.48|23.89|21.62|23.74|21.48|0
1758652200000|2025-09-23 18:30:00|23.75|21.49|23.69|21.44|23.77|21.5|23.68|21.42|0
1758652500000|2025-09-23 18:35:00|23.7|21.43|23.75|21.48|23.79|21.52|23.66|21.4|0
1758652800000|2025-09-23 18:40:00|23.74|21.47|23.75|21.49|23.77|21.51|23.7|21.44|0
1758653100000|2025-09-23 18:45:00|23.74|21.48|23.8|21.53|23.83|21.56|23.74|21.48|0
1758653400000|2025-09-23 18:50:00|23.79|21.52|23.91|21.63|23.93|21.65|23.77|21.51|0
1758653700000|2025-09-23 18:55:00|23.9|21.62|23.99|21.7|24|21.72|23.85|21.58|0
1758654000000|2025-09-23 19:00:00|23.98|21.71|23.95|21.67|24.01|21.73|23.94|21.66|0
1758654300000|2025-09-23 19:05:00|23.96|21.68|23.99|21.71|24.04|21.75|23.94|21.66|0
1758654600000|2025-09-23 19:10:00|23.98|21.7|24.02|21.73|24.02|21.74|23.97|21.68|0
1758654900000|2025-09-23 19:15:00|24.01|21.72|23.95|21.67|24.03|21.74|23.93|21.65|0
1758655200000|2025-09-23 19:20:00|23.97|21.68|23.96|21.68|23.99|21.71|23.91|21.63|0
1758655500000|2025-09-23 19:25:00|23.97|21.69|24|21.72|24|21.72|23.92|21.64|0
1758655800000|2025-09-23 19:30:00|23.98|21.71|23.95|21.67|23.99|21.71|23.92|21.64|0
1758656100000|2025-09-23 19:35:00|23.94|21.66|23.95|21.66|23.99|21.71|23.91|21.64|0
1758656400000|2025-09-23 19:40:00|23.96|21.67|23.95|21.67|23.97|21.69|23.92|21.64|0
1758656700000|2025-09-23 19:45:00|23.96|21.68|23.9|21.63|23.96|21.68|23.83|21.56|0
1758657000000|2025-09-23 19:50:00|23.89|21.62|23.68|21.42|23.89|21.62|23.66|21.4|0
1758657300000|2025-09-23 19:55:00|23.71|21.45|23.76|21.5|23.87|21.59|23.66|21.41|0
1758657600000|2025-09-23 20:00:00|23.78|21.52|23.74|21.48|23.84|21.57|23.71|21.45|0
1758657900000|2025-09-23 20:05:00|23.75|21.49|23.77|21.5|23.8|21.53|23.71|21.45|0
1758658200000|2025-09-23 20:10:00|23.76|21.51|23.74|21.48|23.81|21.54|23.73|21.47|0
1758658500000|2025-09-23 20:15:00|23.75|21.49|23.86|21.59|23.86|21.59|23.73|21.47|0
1758658800000|2025-09-23 20:20:00|23.85|21.58|23.86|21.59|23.89|21.61|23.83|21.56|0
1758659100000|2025-09-23 20:25:00|23.87|21.58|23.74|21.48|23.87|21.59|23.74|21.48|0
1758659400000|2025-09-23 20:30:00|23.75|21.49|23.75|21.49|23.77|21.51|23.75|21.49|0
1758659700000|2025-09-23 20:35:00|23.74|21.48|23.76|21.5|23.76|21.5|23.73|21.47|0
1758660000000|2025-09-23 20:40:00|23.75|21.49|23.76|21.49|23.77|21.51|23.74|21.48|0
1758660300000|2025-09-23 20:45:00|23.74|21.48|23.75|21.49|23.77|21.51|23.74|21.48|0
1758660600000|2025-09-23 20:50:00|23.76|21.48|23.74|21.48|23.76|21.5|23.74|21.48|0
1758660900000|2025-09-23 20:55:00|23.73|21.47|23.73|21.47|23.74|21.48|23.72|21.46|0
1758661200000|2025-09-23 21:00:00|23.74|21.48|23.65|21.4|23.74|21.48|23.64|21.39|0
1758661500000|2025-09-23 21:05:00|23.66|21.41|23.65|21.4|23.68|21.42|23.62|21.37|0
1758661800000|2025-09-23 21:10:00|23.64|21.39|23.65|21.4|23.67|21.42|23.64|21.39|0
1758662100000|2025-09-23 21:15:00|23.67|21.42|23.65|21.4|23.68|21.42|23.64|21.38|0
1758662400000|2025-09-23 21:20:00|23.66|21.41|23.64|21.39|23.66|21.41|23.64|21.39|0
1758662700000|2025-09-23 21:25:00|23.61|21.36|23.64|21.38|23.64|21.39|23.61|21.36|0
1758663000000|2025-09-23 21:30:00|23.65|21.39|23.61|21.37|23.65|21.39|23.61|21.37|0
1758663300000|2025-09-23 21:35:00|23.62|21.36|23.62|21.37|23.62|21.37|23.61|21.36|0
1758663600000|2025-09-23 21:40:00|23.63|21.38|23.64|21.39|23.64|21.39|23.62|21.37|0
1758663900000|2025-09-23 21:45:00|23.65|21.4|23.65|21.39|23.65|21.4|23.65|21.39|0
1758664200000|2025-09-23 21:50:00|23.66|21.4|23.65|21.4|23.66|21.4|23.65|21.4|0
1758664500000|2025-09-23 21:55:00|23.66|21.41|23.64|21.39|23.68|21.42|23.64|21.39|0
1758664800000|2025-09-23 22:00:00|23.68|21.42|23.63|21.38|23.69|21.43|23.63|21.38|0
1758665100000|2025-09-23 22:05:00|23.62|21.37|23.6|21.35|23.62|21.37|23.59|21.34|0
1758665400000|2025-09-23 22:10:00|23.59|21.36|23.6|21.35|23.61|21.36|23.57|21.32|0
1758665700000|2025-09-23 22:15:00|23.61|21.36|23.63|21.38|23.64|21.39|23.6|21.35|0
1758666000000|2025-09-23 22:20:00|23.62|21.37|23.65|21.4|23.66|21.4|23.61|21.36|0
1758666300000|2025-09-23 22:25:00|23.64|21.39|23.67|21.41|23.67|21.41|23.64|21.39|0
1758666600000|2025-09-23 22:30:00|23.66|21.4|23.65|21.4|23.67|21.41|23.65|21.4|0
1758666900000|2025-09-23 22:35:00|23.66|21.39|23.65|21.4|23.66|21.41|23.64|21.38|0
1758667200000|2025-09-23 22:40:00|23.64|21.39|23.63|21.38|23.64|21.39|23.62|21.37|0
1758667500000|2025-09-23 22:45:00|23.62|21.37|23.61|21.37|23.63|21.38|23.61|21.36|0
1758667800000|2025-09-23 22:50:00|23.6|21.36|23.63|21.38|23.63|21.38|23.6|21.35|0
1758668100000|2025-09-23 22:55:00|23.62|21.37|23.63|21.38|23.63|21.38|23.62|21.37|0
1758668400000|2025-09-23 23:00:00|23.62|21.37|23.62|21.37|23.64|21.39|23.62|21.37|0
1758668700000|2025-09-23 23:05:00|23.63|21.38|23.62|21.37|23.63|21.38|23.62|21.37|0
1758669000000|2025-09-23 23:10:00|23.63|21.38|23.64|21.39|23.65|21.4|23.63|21.38|0
1758669300000|2025-09-23 23:15:00|23.63|21.38|23.64|21.39|23.64|21.39|23.62|21.37|0
1758669600000|2025-09-23 23:20:00|23.65||23.64||23.65||23.64||0
1758669900000|2025-09-23 23:25:00|23.63|21.38|23.64|21.39|23.65|21.39|23.63|21.38|0
1758670200000|2025-09-23 23:30:00|23.63|21.38|23.64|21.39|23.65|21.4|23.63|21.38|0
1758670500000|2025-09-23 23:35:00|23.65|21.4|23.64|21.39|23.65|21.4|23.64|21.39|0
1758670800000|2025-09-23 23:40:00|23.65|21.4|23.65|21.39|23.65|21.4|23.64|21.39|0
1758671100000|2025-09-23 23:45:00|23.64|21.4|23.64|21.39|23.65|21.4|23.63|21.38|0
1758671400000|2025-09-23 23:50:00|23.65|21.38|23.66|21.41|23.66|21.41|23.64|21.38|0
1758671700000|2025-09-23 23:55:00|23.65|21.4|23.66|21.41|23.67|21.42|23.65|21.4|0
1758672000000|2025-09-24 00:00:00|23.65|21.4|23.68|21.43|23.69|21.43|23.65|21.4|0
1758672300000|2025-09-24 00:05:00|23.69|21.42|23.79|21.52|23.81|21.54|23.69|21.42|0
1758672600000|2025-09-24 00:10:00|23.78|21.51|23.74|21.48|23.79|21.52|23.72|21.46|0
1758672900000|2025-09-24 00:15:00|23.75|21.49|23.73|21.47|23.77|21.51|23.73|21.47|0
1758673200000|2025-09-24 00:20:00|23.72|21.46|23.69|21.43|23.74|21.48|23.65|21.4|0
1758673500000|2025-09-24 00:25:00|23.68|21.44|23.7|21.44|23.71|21.45|23.66|21.41|0
1758673800000|2025-09-24 00:30:00|23.68|21.45|23.71|21.46|23.72|21.46|23.66|21.41|0
1758674100000|2025-09-24 00:35:00|23.7|21.45|23.72|21.46|23.73|21.47|23.7|21.44|0
1758674400000|2025-09-24 00:40:00|23.71|21.45|23.7|21.44|23.72|21.46|23.7|21.44|0
1758674700000|2025-09-24 00:45:00|23.71|21.45|23.73|21.47|23.73|21.47|23.69|21.44|0
1758675000000|2025-09-24 00:50:00|23.71|21.45|23.71|21.45|23.73|21.47|23.69|21.43|0
1758675300000|2025-09-24 00:55:00|23.69|21.43|23.71|21.45|23.71|21.45|23.68|21.42|0
1758675600000|2025-09-24 01:00:00|23.7|21.44|23.72|21.46|23.73|21.47|23.69|21.43|0
1758675900000|2025-09-24 01:05:00|23.71|21.45|23.7|21.45|23.72|21.46|23.68|21.43|0
1758676200000|2025-09-24 01:10:00|23.71|21.44|23.71|21.45|23.71|21.45|23.69|21.43|0
1758676500000|2025-09-24 01:15:00|23.72|21.46|23.71|21.45|23.72|21.46|23.69|21.43|0
1758676800000|2025-09-24 01:20:00|23.72|21.46|23.65|21.4|23.72|21.46|23.65|21.4|0
1758677100000|2025-09-24 01:25:00|23.64|21.39|23.59|21.34|23.67|21.41|23.59|21.34|0
1758677400000|2025-09-24 01:30:00|23.58|21.33|23.58|21.34|23.61|21.36|23.56|21.32|0
1758677700000|2025-09-24 01:35:00|23.57|21.33|23.58|21.33|23.61|21.36|23.57|21.32|0
1758678000000|2025-09-24 01:40:00|23.57|21.32|23.59|21.34|23.62|21.37|23.57|21.32|0
1758678300000|2025-09-24 01:45:00|23.6|21.35|23.59|21.34|23.6|21.36|23.58|21.33|0
1758678600000|2025-09-24 01:50:00|23.58|21.35|23.62|21.37|23.62|21.37|23.56|21.32|0
1758678900000|2025-09-24 01:55:00|23.63|21.38|23.64|21.39|23.68|21.42|23.63|21.38|0
1758679200000|2025-09-24 02:00:00|23.63|21.38|23.63|21.38|23.65|21.4|23.61|21.36|0
1758679500000|2025-09-24 02:05:00|23.64|21.39|23.64|21.39|23.65|21.39|23.63|21.38|0
1758679800000|2025-09-24 02:10:00|23.63|21.38|23.64|21.39|23.65|21.4|23.62|21.37|0
1758680100000|2025-09-24 02:15:00|23.63|21.38|23.63|21.38|23.65|21.4|23.62|21.37|0
1758680400000|2025-09-24 02:20:00|23.64|21.39|23.64|21.38|23.67|21.42|23.63|21.38|0
1758680700000|2025-09-24 02:25:00|23.63|21.39|23.62|21.37|23.64|21.39|23.62|21.37|0
1758681000000|2025-09-24 02:30:00|23.61|21.36|23.65|21.4|23.67|21.42|23.6|21.35|0
1758681300000|2025-09-24 02:35:00|23.64|21.39|23.65|21.4|23.65|21.4|23.63|21.38|0
1758681600000|2025-09-24 02:40:00|23.64|21.39|23.65|21.39|23.65|21.4|23.64|21.39|0
1758681900000|2025-09-24 02:45:00|23.64|21.38|23.63|21.38|23.65|21.4|23.62|21.37|0
1758682200000|2025-09-24 02:50:00|23.62|21.37|23.62|21.37|23.63|21.38|23.62|21.37|0
1758682500000|2025-09-24 02:55:00|23.63|21.38|23.64|21.39|23.65|21.4|23.63|21.38|0
1758682800000|2025-09-24 03:00:00|23.63|21.38|23.63|21.38|23.65|21.39|23.63|21.38|0
1758683100000|2025-09-24 03:05:00|23.64|21.39|23.65|21.4|23.66|21.41|23.64|21.39|0
1758683400000|2025-09-24 03:10:00|23.66|21.39|23.64|21.39|23.67|21.42|23.63|21.38|0
1758683700000|2025-09-24 03:15:00|23.63|21.38|23.66|21.41|23.67|21.41|23.63|21.38|0
1758684000000|2025-09-24 03:20:00|23.65|21.4|23.61|21.36|23.67|21.41|23.61|21.36|0
1758684300000|2025-09-24 03:25:00|23.62|21.37|23.61|21.36|23.62|21.37|23.6|21.35|0
1758684600000|2025-09-24 03:30:00|23.62|21.37|23.61|21.36|23.63|21.38|23.6|21.35|0
1758684900000|2025-09-24 03:35:00|23.6|21.35|23.6|21.36|23.61|21.36|23.6|21.35|0
1758685200000|2025-09-24 03:40:00|23.59|21.35|23.59|21.34|23.6|21.36|23.59|21.34|0
1758685500000|2025-09-24 03:45:00|23.58|21.35|23.58|21.34|23.6|21.35|23.58|21.34|0
1758685800000|2025-09-24 03:50:00|23.59|21.35|23.59|21.35|23.61|21.36|23.57|21.32|0
1758686100000|2025-09-24 03:55:00|23.58|21.34|23.59|21.35|23.6|21.35|23.58|21.33|0
1758686400000|2025-09-24 04:00:00|23.6|21.34|23.58|21.34|23.6|21.35|23.57|21.33|0
1758686700000|2025-09-24 04:05:00|23.57|21.33|23.59|21.34|23.59|21.34|23.57|21.33|0
1758687000000|2025-09-24 04:10:00|23.58|21.33|23.6|21.35|23.6|21.35|23.58|21.33|0
1758687300000|2025-09-24 04:15:00|23.59|21.34|23.58|21.33|23.59|21.35|23.58|21.33|0
1758687600000|2025-09-24 04:20:00|23.6|21.34|23.61|21.36|23.61|21.36|23.58|21.33|0
1758687900000|2025-09-24 04:25:00|23.6|21.35|23.57|21.33|23.6|21.35|23.57|21.33|0
1758688200000|2025-09-24 04:30:00|23.58|21.34|23.58|21.33|23.59|21.34|23.57|21.33|0
1758688500000|2025-09-24 04:35:00|23.59|21.34|23.59|21.34|23.59|21.35|23.59|21.34|0
1758688800000|2025-09-24 04:40:00|23.58|21.33|23.57|21.33|23.58|21.33|23.57|21.32|0
1758689100000|2025-09-24 04:45:00|23.56|21.31|23.54|21.29|23.61|21.36|23.54|21.29|0
1758689400000|2025-09-24 04:50:00|23.53|21.3|23.53|21.28|23.55|21.31|23.53|21.28|0
1758689700000|2025-09-24 04:55:00|23.54|21.29|23.54|21.3|23.54|21.3|23.53|21.29|0
1758690000000|2025-09-24 05:00:00|23.53|21.29|23.54|21.29|23.55|21.31|23.5|21.26|0
1758690300000|2025-09-24 05:05:00|23.55|21.3|23.54|21.3|23.55|21.31|23.53|21.29|0
1758690600000|2025-09-24 05:10:00|23.53|21.29|23.54|21.3|23.55|21.31|23.52|21.28|0
1758690900000|2025-09-24 05:15:00|23.55|21.31|23.55|21.3|23.55|21.31|23.54|21.29|0
1758691200000|2025-09-24 05:20:00|23.54||23.54||23.55||23.54||0
1758691500000|2025-09-24 05:25:00|23.55|21.31|23.55|21.31|23.55|21.31|23.53|21.29|0
1758691800000|2025-09-24 05:30:00|23.56|21.32|23.55|21.3|23.57|21.32|23.54|21.3|0
1758692100000|2025-09-24 05:35:00|23.54|21.29|23.53|21.29|23.56|21.31|23.53|21.29|0
1758692400000|2025-09-24 05:40:00|23.52|21.28|23.54|21.3|23.54|21.3|23.52|21.28|0
1758692700000|2025-09-24 05:45:00|23.53|21.29|23.53|21.29|23.54|21.3|23.51|21.27|0
1758693000000|2025-09-24 05:50:00|23.55|21.3|23.48|21.25|23.55|21.31|23.48|21.24|0
1758693300000|2025-09-24 05:55:00|23.49|21.24|23.47|21.24|23.5|21.27|23.47|21.24|0
1758693600000|2025-09-24 06:00:00|23.48|21.26|23.48|21.25|23.5|21.26|23.47|21.23|0
1758693900000|2025-09-24 06:05:00|23.49|21.24|23.49|21.25|23.5|21.26|23.48|21.24|0
1758694200000|2025-09-24 06:10:00|23.48|21.26|23.49|21.25|23.49|21.26|23.46|21.22|0
1758694500000|2025-09-24 06:15:00|23.48|21.24|23.42|21.19|23.5|21.26|23.41|21.18|0
1758694800000|2025-09-24 06:20:00|23.43|21.2|23.48|21.25|23.5|21.26|23.41|21.18|0
1758695100000|2025-09-24 06:25:00|23.49|21.24|23.46|21.23|23.5|21.26|23.46|21.23|0
1758695400000|2025-09-24 06:30:00|23.48|21.24|23.47|21.24|23.49|21.25|23.46|21.22|0
1758695700000|2025-09-24 06:35:00|23.46|21.23|23.48|21.24|23.49|21.25|23.46|21.23|0
1758696000000|2025-09-24 06:40:00|23.47|21.23|23.47|21.24|23.49|21.25|23.46|21.23|0
1758696300000|2025-09-24 06:45:00|23.48|21.23|23.48|21.24|23.48|21.25|23.46|21.23|0
1758696600000|2025-09-24 06:50:00|23.47|21.23|23.49|21.25|23.5|21.26|23.45|21.22|0
1758696900000|2025-09-24 06:55:00|23.5|21.26|23.54|21.3|23.55|21.3|23.49|21.25|0
1758697200000|2025-09-24 07:00:00|23.53|21.29|23.58|21.33|23.58|21.33|23.52|21.28|0
1758697500000|2025-09-24 07:05:00|23.55|21.31|23.66|21.41|23.66|21.41|23.53|21.29|0
1758697800000|2025-09-24 07:10:00|23.64|21.39|23.74|21.48|23.77|21.51|23.63|21.38|0
1758698100000|2025-09-24 07:15:00|23.73|21.47|23.7|21.45|23.77|21.51|23.68|21.42|0
1758698400000|2025-09-24 07:20:00|23.71|21.46|23.7|21.44|23.74|21.47|23.67|21.41|0
1758698700000|2025-09-24 07:25:00|23.71|21.45|23.8|21.54|23.8|21.54|23.67|21.42|0
1758699000000|2025-09-24 07:30:00|23.79|21.53|23.8|21.53|23.82|21.56|23.78|21.51|0
1758699300000|2025-09-24 07:35:00|23.79|21.52|23.73|21.47|23.82|21.55|23.73|21.47|0
1758699600000|2025-09-24 07:40:00|23.74|21.48|23.69|21.44|23.74|21.48|23.67|21.41|0
1758699900000|2025-09-24 07:45:00|23.68|21.43|23.58|21.33|23.7|21.45|23.55|21.31|0
1758700200000|2025-09-24 07:50:00|23.57|21.32|23.6|21.35|23.6|21.35|23.57|21.32|0
1758700500000|2025-09-24 07:55:00|23.59|21.34|23.57|21.32|23.6|21.36|23.57|21.32|0
1758700800000|2025-09-24 08:00:00|23.56|21.31|23.47|21.24|23.57|21.32|23.46|21.23|0
1758701100000|2025-09-24 08:05:00|23.48|21.23|23.49|21.25|23.5|21.26|23.46|21.23|0
1758701400000|2025-09-24 08:10:00|23.5|21.26|23.49|21.25|23.51|21.27|23.46|21.23|0
1758701700000|2025-09-24 08:15:00|23.48|21.26|23.5|21.26|23.51|21.27|23.47|21.23|0
1758702000000|2025-09-24 08:20:00|23.49|21.25|23.5|21.26|23.51|21.27|23.47|21.24|0
1758702300000|2025-09-24 08:25:00|23.49|21.25|23.6|21.35|23.6|21.35|23.48|21.24|0
1758702600000|2025-09-24 08:30:00|23.59|21.34|23.58|21.33|23.6|21.35|23.56|21.32|0
1758702900000|2025-09-24 08:35:00|23.59|21.34|23.59|21.34|23.61|21.36|23.57|21.33|0
1758703200000|2025-09-24 08:40:00|23.6|21.35|23.54|21.3|23.6|21.36|23.52|21.28|0
1758703500000|2025-09-24 08:45:00|23.53|21.29|23.53|21.29|23.56|21.31|23.52|21.28|0
1758703800000|2025-09-24 08:50:00|23.54|21.3|23.54|21.3|23.55|21.3|23.49|21.25|0
1758704100000|2025-09-24 08:55:00|23.53|21.29|23.47|21.24|23.54|21.3|23.47|21.23|0
1758704400000|2025-09-24 09:00:00|23.48|21.23|23.48|21.24|23.49|21.25|23.46|21.23|0
1758704700000|2025-09-24 09:05:00|23.47|21.25|23.48|21.24|23.49|21.26|23.46|21.23|0
1758705000000|2025-09-24 09:10:00|23.49|21.25|23.48|21.25|23.5|21.26|23.46|21.23|0
1758705300000|2025-09-24 09:15:00|23.49|21.26|23.49|21.26|23.49|21.26|23.46|21.23|0
1758705600000|2025-09-24 09:20:00|23.5|21.25|23.48|21.24|23.5|21.26|23.47|21.24|0
1758705900000|2025-09-24 09:25:00|23.47|21.25|23.43|21.2|23.49|21.25|23.41|21.18|0
1758706200000|2025-09-24 09:30:00|23.42|21.19|23.44|21.21|23.44|21.21|23.4|21.17|0
1758706500000|2025-09-24 09:35:00|23.43|21.2|23.44|21.2|23.44|21.21|23.42|21.19|0
1758706800000|2025-09-24 09:40:00|23.43|21.21|23.44|21.21|23.45|21.21|23.42|21.19|0
1758707100000|2025-09-24 09:45:00|23.43|21.2|23.42|21.19|23.44|21.21|23.42|21.19|0
1758707400000|2025-09-24 09:50:00|23.37|21.15|23.38|21.15|23.4|21.17|23.36|21.13|0
1758707700000|2025-09-24 09:55:00|23.37|21.16|23.38|21.16|23.4|21.17|23.37|21.14|0
1758708000000|2025-09-24 10:00:00|23.39|21.17|23.38|21.15|23.4|21.17|23.36|21.13|0
1758708300000|2025-09-24 10:05:00|23.37|21.16|23.38|21.16|23.39|21.17|23.37|21.15|0
1758708600000|2025-09-24 10:10:00|23.39|21.15|23.38|21.15|23.39|21.16|23.36|21.14|0
1758708900000|2025-09-24 10:15:00|23.39|21.16|23.38|21.16|23.39|21.16|23.36|21.14|0
1758709200000|2025-09-24 10:20:00|23.39|21.15|23.38|21.16|23.41|21.18|23.37|21.14|0
1758709500000|2025-09-24 10:25:00|23.39|21.17|23.39|21.16|23.41|21.18|23.36|21.14|0
1758709800000|2025-09-24 10:30:00|23.38|21.15|23.39|21.16|23.4|21.17|23.37|21.15|0
1758710100000|2025-09-24 10:35:00|23.38|21.15|23.4|21.17|23.4|21.17|23.37|21.15|0
1758710400000|2025-09-24 10:40:00|23.39|21.16|23.37|21.14|23.41|21.18|23.37|21.14|0
1758710700000|2025-09-24 10:45:00|23.36|21.16|23.38|21.15|23.39|21.16|23.36|21.14|0
1758711000000|2025-09-24 10:50:00|23.37|21.16|23.28|21.06|23.39|21.16|23.25|21.04|0
1758711300000|2025-09-24 10:55:00|23.29|21.07|23.27|21.05|23.29|21.07|23.26|21.05|0
1758711600000|2025-09-24 11:00:00|23.28|21.06|23.28|21.06|23.29|21.07|23.26|21.05|0
1758711900000|2025-09-24 11:05:00|23.29|21.07|23.28|21.06|23.29|21.07|23.26|21.04|0
1758712200000|2025-09-24 11:10:00|23.27|21.05|23.28|21.06|23.29|21.07|23.21|21|0
1758712500000|2025-09-24 11:15:00|23.29|21.07|23.28|21.06|23.29|21.07|23.27|21.06|0
1758712800000|2025-09-24 11:20:00|23.29|21.07|23.28|21.06|23.3|21.08|23.26|21.05|0
1758713100000|2025-09-24 11:25:00|23.29|21.07|23.29|21.08|23.29|21.08|23.27|21.06|0
1758713400000|2025-09-24 11:30:00|23.28|21.07|23.28|21.06|23.29|21.08|23.26|21.04|0
1758713700000|2025-09-24 11:35:00|23.27|21.07|23.34|21.11|23.34|21.12|23.27|21.06|0
1758714000000|2025-09-24 11:40:00|23.35|21.12|23.4|21.17|23.4|21.17|23.32|21.1|0
1758714300000|2025-09-24 11:45:00|23.41|21.18|23.38|21.16|23.41|21.18|23.36|21.13|0
1758714600000|2025-09-24 11:50:00|23.39|21.15|23.38|21.16|23.4|21.17|23.37|21.14|0
1758714900000|2025-09-24 11:55:00|23.37|21.15|23.33|21.11|23.39|21.16|23.31|21.09|0
1758715200000|2025-09-24 12:00:00|23.35|21.12|23.27|21.06|24.03|21.74|22.84|20.66|0
1758715500000|2025-09-24 12:05:00|23.28|21.05|23.29|21.07|23.29|21.07|23.26|21.04|0
1758715800000|2025-09-24 12:10:00|23.28|21.06|23.28|21.06|23.3|21.08|23.26|21.05|0
1758716100000|2025-09-24 12:15:00|23.27|21.07|23.28|21.07|23.31|21.09|23.26|21.04|0
1758716400000|2025-09-24 12:20:00|23.29|21.08|23.34|21.11|23.34|21.11|23.26|21.04|0
1758716700000|2025-09-24 12:25:00|23.33|21.12|23.39|21.16|23.39|21.17|23.33|21.11|0
1758717000000|2025-09-24 12:30:00|23.38|21.15|23.39|21.16|23.41|21.18|23.34|21.11|0
1758717300000|2025-09-24 12:35:00|23.4|21.17|23.38|21.15|23.4|21.17|23.34|21.12|0
1758717600000|2025-09-24 12:40:00|23.37|21.14|23.38|21.16|23.4|21.17|23.35|21.13|0
1758717900000|2025-09-24 12:45:00|23.37|21.15|23.39|21.16|23.4|21.17|23.36|21.14|0
1758718200000|2025-09-24 12:50:00|23.38|21.15|23.39|21.16|23.39|21.16|23.37|21.14|0
1758718500000|2025-09-24 12:55:00|23.38|21.15|23.37|21.15|23.4|21.18|23.37|21.14|0
1758718800000|2025-09-24 13:00:00|23.38|21.14|23.33|21.11|23.38|21.15|23.32|21.1|0
1758719100000|2025-09-24 13:05:00|23.32|21.1|23.34|21.11|23.36|21.14|23.32|21.1|0
1758719400000|2025-09-24 13:10:00|23.35|21.12|23.39|21.16|23.39|21.17|23.32|21.09|0
1758719700000|2025-09-24 13:15:00|23.4|21.17|23.45|21.21|23.45|21.21|23.38|21.16|0
1758720000000|2025-09-24 13:20:00|23.46|21.22|23.44|21.21|23.46|21.22|23.42|21.19|0
1758720300000|2025-09-24 13:25:00|23.45|21.2|23.76|21.5|23.78|21.52|23.43|21.2|0
1758720600000|2025-09-24 13:30:00|23.32|21.1|23.41|21.18|23.48|21.24|23.32|21.1|0
1758720900000|2025-09-24 13:35:00|23.43|21.19|23.49|21.25|23.52|21.28|23.41|21.18|0
1758721200000|2025-09-24 13:40:00|23.5|21.26|23.61|21.36|23.63|21.38|23.47|21.23|0
1758721500000|2025-09-24 13:45:00|23.6|21.37|23.73|21.47|23.73|21.47|23.55|21.31|0
1758721800000|2025-09-24 13:50:00|23.74|21.48|23.8|21.53|23.89|21.62|23.71|21.45|0
1758722100000|2025-09-24 13:55:00|23.79|21.52|23.81|21.54|23.84|21.57|23.72|21.46|0
1758722400000|2025-09-24 14:00:00|23.82|21.55|23.69|21.43|23.85|21.58|23.65|21.4|0
1758722700000|2025-09-24 14:05:00|23.71|21.45|23.8|21.53|23.85|21.58|23.69|21.43|0
1758723000000|2025-09-24 14:10:00|23.81|21.54|23.77|21.51|23.83|21.56|23.72|21.46|0
1758723300000|2025-09-24 14:15:00|23.76|21.5|23.72|21.46|23.81|21.54|23.68|21.42|0
1758723600000|2025-09-24 14:20:00|23.71|21.45|23.71|21.45|23.75|21.49|23.65|21.4|0
1758723900000|2025-09-24 14:25:00|23.69|21.44|23.71|21.46|23.76|21.5|23.65|21.4|0
1758724200000|2025-09-24 14:30:00|23.72|21.47|23.72|21.46|23.76|21.49|23.65|21.39|0
1758724500000|2025-09-24 14:35:00|23.71|21.45|23.67|21.42|23.72|21.46|23.63|21.38|0
1758724800000|2025-09-24 14:40:00|23.66|21.41|23.65|21.39|23.72|21.46|23.63|21.38|0
1758725100000|2025-09-24 14:45:00|23.64|21.4|23.62|21.37|23.68|21.42|23.53|21.28|0
1758725400000|2025-09-24 14:50:00|23.6|21.36|23.57|21.32|23.64|21.39|23.48|21.25|0
1758725700000|2025-09-24 14:55:00|23.56|21.31|23.63|21.38|23.65|21.4|23.55|21.31|0
1758726000000|2025-09-24 15:00:00|23.61|21.37|23.69|21.43|23.7|21.44|23.56|21.32|0
1758726300000|2025-09-24 15:05:00|23.7|21.44|23.6|21.36|23.72|21.46|23.56|21.32|0
1758726600000|2025-09-24 15:10:00|23.61|21.35|23.71|21.45|23.73|21.47|23.6|21.35|0
1758726900000|2025-09-24 15:15:00|23.7|21.44|23.7|21.44|23.73|21.47|23.65|21.39|0
1758727200000|2025-09-24 15:20:00|23.69|21.42|23.62|21.37|23.69|21.42|23.57|21.33|0
1758727500000|2025-09-24 15:25:00|23.61|21.36|23.59|21.35|23.65|21.4|23.57|21.33|0
1758727800000|2025-09-24 15:30:00|23.6|21.36|23.79|21.52|23.81|21.54|23.57|21.33|0
1758728100000|2025-09-24 15:35:00|23.78|21.53|23.78|21.52|23.84|21.57|23.76|21.49|0
1758728400000|2025-09-24 15:40:00|23.79|21.53|23.8|21.53|23.84|21.57|23.77|21.5|0
1758728700000|2025-09-24 15:45:00|23.81|21.54|24.02|21.73|24.03|21.74|23.8|21.53|0
1758729000000|2025-09-24 15:50:00|24.01|21.72|24.11|21.81|24.23|21.92|23.97|21.69|0
1758729300000|2025-09-24 15:55:00|24.12|21.82|24.41|22.08|24.45|22.12|24.09|21.8|0
1758729600000|2025-09-24 16:00:00|24.42|22.09|24.38|22.05|24.48|22.15|24.35|22.03|0
1758729900000|2025-09-24 16:05:00|24.37|22.06|24.41|22.09|24.46|22.13|24.32|22.01|0
1758730200000|2025-09-24 16:10:00|24.4|22.08|24.47|22.14|24.53|22.19|24.39|22.07|0
1758730500000|2025-09-24 16:15:00|24.48|22.15|24.36|22.04|24.51|22.18|24.34|22.02|0
1758730800000|2025-09-24 16:20:00|24.35|22.03|24.16|21.86|24.39|22.07|24.14|21.84|0
1758731100000|2025-09-24 16:25:00|24.17|21.87|24.17|21.87|24.29|21.97|24.14|21.84|0
1758731400000|2025-09-24 16:30:00|24.16|21.86|24.2|21.9|24.26|21.95|24.14|21.84|0
1758731700000|2025-09-24 16:35:00|24.18|21.88|24.21|21.9|24.25|21.94|24.18|21.88|0
1758732000000|2025-09-24 16:40:00|24.2|21.89|24.11|21.82|24.21|21.91|24.09|21.79|0
1758732300000|2025-09-24 16:45:00|24.13|21.83|24.13|21.83|24.15|21.85|24.08|21.79|0
1758732600000|2025-09-24 16:50:00|24.14|21.84|24.1|21.81|24.15|21.85|24.06|21.77|0
1758732900000|2025-09-24 16:55:00|24.11|21.82|24.15|21.85|24.18|21.88|24.09|21.8|0
1758733200000|2025-09-24 17:00:00|24.14|21.86|24.09|21.8|24.16|21.86|24.04|21.75|0
1758733500000|2025-09-24 17:05:00|24.1|21.79|23.99|21.7|24.14|21.84|23.98|21.7|0
1758733800000|2025-09-24 17:10:00|23.96|21.67|23.81|21.55|23.96|21.67|23.74|21.48|0
1758734100000|2025-09-24 17:15:00|23.83|21.56|23.81|21.55|23.87|21.6|23.77|21.51|0
1758734400000|2025-09-24 17:20:00|23.82|21.56|23.78|21.52|23.83|21.56|23.77|21.5|0
1758734700000|2025-09-24 17:25:00|23.79|21.54|23.8|21.53|23.83|21.56|23.76|21.5|0
1758735000000|2025-09-24 17:30:00|23.79|21.52|23.64|21.39|23.81|21.55|23.64|21.39|0
1758735300000|2025-09-24 17:35:00|23.65|21.37|23.75|21.49|23.77|21.5|23.58|21.34|0
1758735600000|2025-09-24 17:40:00|23.76|21.5|23.79|21.53|23.81|21.55|23.72|21.46|0
1758735900000|2025-09-24 17:45:00|23.8|21.57|24.02|21.73|24.02|21.73|23.79|21.57|0
1758736200000|2025-09-24 17:50:00|24.03|21.74|24|21.71|24.03|21.74|23.96|21.68|0
1758736500000|2025-09-24 17:55:00|23.99|21.7|23.95|21.67|23.99|21.71|23.92|21.64|0
1758736800000|2025-09-24 18:00:00|23.96|21.68|23.98|21.7|24|21.71|23.93|21.65|0
1758737100000|2025-09-24 18:05:00|23.99|21.71|23.99|21.71|24.04|21.75|23.97|21.69|0
1758737400000|2025-09-24 18:10:00|24|21.72|23.99|21.71|24.12|21.83|23.97|21.69|0
1758737700000|2025-09-24 18:15:00|24|21.7|23.9|21.62|24|21.71|23.87|21.59|0
1758738000000|2025-09-24 18:20:00|23.91|21.63|24|21.72|24.05|21.76|23.9|21.62|0
1758738300000|2025-09-24 18:25:00|24.01|21.73|24|21.71|24.06|21.77|23.97|21.68|0
1758738600000|2025-09-24 18:30:00|23.99|21.72|24|21.71|24.04|21.75|23.94|21.66|0
1758738900000|2025-09-24 18:35:00|23.99|21.7|23.86|21.59|24|21.71|23.83|21.56|0
1758739200000|2025-09-24 18:40:00|23.85|21.58|23.69|21.44|23.88|21.6|23.69|21.43|0
1758739500000|2025-09-24 18:45:00|23.7|21.43|23.68|21.42|23.72|21.46|23.62|21.37|0
1758739800000|2025-09-24 18:50:00|23.63|21.43|23.47|21.24|23.65|21.43|23.47|21.24|0
1758740100000|2025-09-24 18:55:00|23.48|21.23|23.43|21.19|23.51|21.27|23.42|21.19|0
1758740400000|2025-09-24 19:00:00|23.44|21.21|23.48|21.24|23.5|21.26|23.41|21.18|0
1758740700000|2025-09-24 19:05:00|23.47|21.23|23.48|21.24|23.51|21.27|23.45|21.22|0
1758741000000|2025-09-24 19:10:00|23.47|21.23|23.43|21.2|23.47|21.24|23.36|21.14|0
1758741300000|2025-09-24 19:15:00|23.42|21.19|23.38|21.15|23.44|21.21|23.37|21.14|0
1758741600000|2025-09-24 19:20:00|23.37|21.16|23.36|21.14|23.4|21.17|23.35|21.12|0
1758741900000|2025-09-24 19:25:00|23.35|21.13|23.35|21.12|23.39|21.16|23.35|21.12|0
1758742200000|2025-09-24 19:30:00|23.34|21.11|23.26|21.05|23.38|21.16|23.26|21.04|0
1758742500000|2025-09-24 19:35:00|23.27|21.06|23.29|21.07|23.4|21.17|23.27|21.05|0
1758742800000|2025-09-24 19:40:00|23.28|21.06|23.33|21.1|23.33|21.1|23.24|21.03|0
1758743100000|2025-09-24 19:45:00|23.34|21.11|23.25|21.04|23.38|21.15|23.24|21.02|0
1758743400000|2025-09-24 19:50:00|23.26|21.01|23.17|20.96|23.26|21.03|23.14|20.93|0
1758743700000|2025-09-24 19:55:00|23.15|20.95|23.13|20.93|23.2|20.99|23.03|20.83|0
1758744000000|2025-09-24 20:00:00|23.07|20.87|22.95|20.77|23.09|20.89|22.94|20.75|0
1758744300000|2025-09-24 20:05:00|22.96|20.76|22.95|20.77|22.98|20.79|22.93|20.74|0
1758744600000|2025-09-24 20:10:00|22.9|20.76|22.9|20.72|22.92|20.77|22.88|20.7|0
1758744900000|2025-09-24 20:15:00|22.89|20.71|22.87|20.69|22.91|20.73|22.84|20.66|0
1758745200000|2025-09-24 20:20:00|22.86|20.68|22.85|20.68|22.88|20.7|22.85|20.67|0
1758745500000|2025-09-24 20:25:00|22.86|20.69|22.86|20.68|22.87|20.69|22.84|20.67|0
1758745800000|2025-09-24 20:30:00|22.85|20.69|22.86|20.68|22.87|20.69|22.85|20.67|0
1758746100000|2025-09-24 20:35:00|22.85|20.67|22.85|20.67|22.86|20.68|22.84|20.67|0
1758746400000|2025-09-24 20:40:00|22.84|20.66|22.85|20.67|22.86|20.68|22.83|20.66|0
1758746700000|2025-09-24 20:45:00|22.86|20.68|22.86|20.68|22.86|20.69|22.84|20.67|0
1758747000000|2025-09-24 20:50:00|22.85|20.69|22.86|20.68|22.88|20.7|22.85|20.68|0
1758747300000|2025-09-24 20:55:00|22.87|20.67|22.88|20.68|22.9|20.7|22.86|20.66|0
1758747600000|2025-09-24 21:00:00|22.87|20.67|22.87|20.67|22.88|20.68|22.87|20.67|0
1758747900000|2025-09-24 21:05:00|22.86|20.66|22.87|20.67|22.89|20.69|22.86|20.66|0
1758748200000|2025-09-24 21:10:00|22.88|20.68|22.88|20.68|22.88|20.68|22.88|20.68|0
1758748500000|2025-09-24 21:15:00|22.87|20.67|22.88|20.68|22.88|20.68|22.87|20.67|0
1758748800000|2025-09-24 21:20:00|22.89|20.69|22.89|20.69|22.91|20.71|22.88|20.68|0
1758749100000|2025-09-24 21:25:00|22.88|20.68|22.9|20.7|22.91|20.71|22.88|20.68|0
1758749400000|2025-09-24 21:30:00|22.91|20.71|22.9|20.7|22.91|20.71|22.9|20.7|0
1758749700000|2025-09-24 21:35:00|22.89|20.69|22.88|20.68|22.9|20.7|22.88|20.68|0
1758750000000|2025-09-24 21:40:00|22.89|20.69|22.88|20.68|22.91|20.71|22.88|20.68|0
1758750300000|2025-09-24 21:45:00|22.89|20.69|22.89|20.69|22.9|20.7|22.89|20.69|0
1758750600000|2025-09-24 21:50:00|22.9|20.7|22.88|20.68|22.9|20.7|22.88|20.68|0
1758750900000|2025-09-24 21:55:00|22.87|20.67|22.87|20.67|22.88|20.68|22.86|20.66|0
1758751200000|2025-09-24 22:00:00|22.85|20.65|22.89|20.69|22.91|20.71|22.85|20.65|0
1758751500000|2025-09-24 22:05:00|22.9|20.7|22.92|20.72|22.92|20.72|22.89|20.69|0
1758751800000|2025-09-24 22:10:00|22.91|20.71|22.91|20.71|22.92|20.72|22.9|20.7|0
1758752100000|2025-09-24 22:15:00|22.9|20.7|22.89|20.69|22.91|20.71|22.88|20.68|0
1758752400000|2025-09-24 22:20:00|22.9|20.7|22.91|20.71|22.91|20.71|22.9|20.7|0
1758752700000|2025-09-24 22:25:00|22.9|20.7|22.91|20.71|22.92|20.72|22.9|20.7|0
1758753000000|2025-09-24 22:30:00|22.9|20.7|22.89|20.69|22.9|20.7|22.86|20.66|0
1758753300000|2025-09-24 22:35:00|22.88|20.68|22.88|20.68|22.89|20.69|22.88|20.68|0
1758753600000|2025-09-24 22:40:00|22.87|20.67|22.88|20.68|22.88|20.68|22.86|20.66|0
1758753900000|2025-09-24 22:45:00|22.87|20.67|22.87|20.67|22.88|20.68|22.86|20.66|0
1758754200000|2025-09-24 22:50:00|22.88|20.68|22.87|20.67|22.88|20.68|22.86|20.66|0
1758754500000|2025-09-24 22:55:00|22.86|20.66|22.87|20.67|22.88|20.68|22.86|20.66|0
1758754800000|2025-09-24 23:00:00|22.88|20.68|22.88|20.68|22.89|20.69|22.87|20.67|0
1758755100000|2025-09-24 23:05:00|22.89|20.69|22.89|20.69|22.89|20.69|22.88|20.68|0
1758755400000|2025-09-24 23:10:00|22.88|20.68|22.89|20.69|22.9|20.7|22.88|20.68|0
1758755700000|2025-09-24 23:15:00|22.9|20.7|22.91|20.71|22.91|20.71|22.89|20.69|0
1758756000000|2025-09-24 23:20:00|22.9|20.7|22.89|20.69|22.9|20.7|22.89|20.69|0
1758756300000|2025-09-24 23:25:00|22.88|20.68|22.9|20.7|22.9|20.7|22.88|20.68|0
1758756600000|2025-09-24 23:30:00|22.89|20.69|22.89|20.69|22.91|20.71|22.89|20.69|0
1758756900000|2025-09-24 23:35:00|22.88|20.68|22.9|20.7|22.9|20.7|22.88|20.68|0
1758757200000|2025-09-24 23:40:00|22.91|20.71|22.9|20.7|22.91|20.71|22.89|20.69|0
1758757500000|2025-09-24 23:45:00|22.89|20.69|22.86|20.66|22.9|20.7|22.85|20.65|0
1758757800000|2025-09-24 23:50:00|22.87|20.67|22.87|20.67|22.88|20.68|22.86|20.66|0
1758758100000|2025-09-24 23:55:00|22.86|20.66|22.82|20.62|22.86|20.66|22.82|20.62|0
1758758400000|2025-09-25 00:00:00|22.83|20.63|22.76|20.56|22.84|20.64|22.75|20.55|0
1758758700000|2025-09-25 00:05:00|22.75|20.55|22.72|20.52|22.78|20.58|22.72|20.52|0
1758759000000|2025-09-25 00:10:00|22.73|20.53|22.76|20.56|22.78|20.58|22.72|20.52|0
1758759300000|2025-09-25 00:15:00|22.77|20.57|22.72|20.56|22.78|20.59|22.72|20.56|0
1758759600000|2025-09-25 00:20:00|22.73|20.58|22.75|20.59|22.77|20.6|22.73|20.56|0
1758759900000|2025-09-25 00:25:00|22.76|20.6|22.73|20.57|22.76|20.6|22.72|20.56|0
1758760200000|2025-09-25 00:30:00|22.74|20.56|22.74|20.57|22.75|20.58|22.72|20.55|0
1758760500000|2025-09-25 00:35:00|22.75|20.58|22.73|20.57|22.76|20.59|22.73|20.57|0
1758760800000|2025-09-25 00:40:00|22.74|20.56|22.74|20.58|22.75|20.58|22.73|20.56|0
1758761100000|2025-09-25 00:45:00|22.75|20.57|22.73|20.57|22.77|20.6|22.73|20.56|0
1758761400000|2025-09-25 00:50:00|22.74|20.56|22.74|20.57|22.75|20.58|22.73|20.56|0
1758761700000|2025-09-25 00:55:00|22.73|20.58|22.73|20.56|22.75|20.58|22.72|20.56|0
1758762000000|2025-09-25 01:00:00|22.74|20.57|22.74|20.58|22.74|20.58|22.73|20.56|0
1758762300000|2025-09-25 01:05:00|22.73|20.57|22.75|20.58|22.75|20.59|22.73|20.57|0
1758762600000|2025-09-25 01:10:00|22.74|20.57|22.74|20.57|22.74|20.58|22.73|20.57|0
1758762900000|2025-09-25 01:15:00|22.75|20.58|22.74|20.57|22.75|20.59|22.72|20.56|0
1758763200000|2025-09-25 01:20:00|22.75|20.58|22.75|20.59|22.76|20.59|22.73|20.57|0
1758763500000|2025-09-25 01:25:00|22.76|20.58|22.73|20.57|22.76|20.59|22.73|20.56|0
1758763800000|2025-09-25 01:30:00|22.74|20.56|22.69|20.53|22.74|20.57|22.68|20.52|0
1758764100000|2025-09-25 01:35:00|22.7|20.54|22.68|20.52|22.7|20.54|22.68|20.52|0
1758764400000|2025-09-25 01:40:00|22.69|20.53|22.7|20.54|22.7|20.54|22.67|20.51|0
1758764700000|2025-09-25 01:45:00|22.69|20.53|22.69|20.53|22.7|20.54|22.67|20.51|0
1758765000000|2025-09-25 01:50:00|22.68|20.52|22.7|20.54|22.7|20.54|22.68|20.52|0
1758765300000|2025-09-25 01:55:00|22.72|20.55|22.69|20.53|22.72|20.55|22.68|20.52|0
1758765600000|2025-09-25 02:00:00|22.68|20.52|22.67|20.51|22.71|20.55|22.67|20.51|0
1758765900000|2025-09-25 02:05:00|22.68|20.52|22.7|20.54|22.71|20.54|22.68|20.52|0
1758766200000|2025-09-25 02:10:00|22.71|20.55|22.69|20.53|22.72|20.56|22.69|20.53|0
1758766500000|2025-09-25 02:15:00|22.68|20.52|22.69|20.53|22.7|20.54|22.68|20.52|0
1758766800000|2025-09-25 02:20:00|22.7|20.52|22.68|20.52|22.7|20.52|22.68|20.52|0
1758767100000|2025-09-25 02:25:00|22.67|20.51|22.69|20.53|22.69|20.53|22.67|20.51|0
1758767400000|2025-09-25 02:30:00|22.68|20.52|22.68|20.52|22.69|20.53|22.67|20.51|0
1758767700000|2025-09-25 02:35:00|22.69|20.53|22.69|20.53|22.69|20.53|22.68|20.52|0
1758768000000|2025-09-25 02:40:00|22.68|20.52|22.7|20.53|22.7|20.53|22.66|20.5|0
1758768300000|2025-09-25 02:45:00|22.69|20.52|22.69|20.53|22.69|20.53|22.68|20.52|0
1758768600000|2025-09-25 02:50:00|22.68|20.52|22.68|20.52|22.69|20.53|22.68|20.52|0
1758768900000|2025-09-25 02:55:00|22.69|20.53|22.69|20.53|22.69|20.53|22.68|20.52|0
1758769200000|2025-09-25 03:00:00|22.7|20.54|22.71|20.54|22.71|20.55|22.69|20.53|0
1758769500000|2025-09-25 03:05:00|22.7|20.55|22.7|20.54|22.71|20.55|22.69|20.53|0
1758769800000|2025-09-25 03:10:00|22.69|20.53|22.68|20.52|22.71|20.55|22.68|20.52|0
1758770100000|2025-09-25 03:15:00|22.69|20.53|22.68|20.52|22.69|20.53|22.68|20.52|0
1758770400000|2025-09-25 03:20:00|22.67|20.51|22.68|20.52|22.69|20.53|22.67|20.51|0
1758770700000|2025-09-25 03:25:00|22.69|20.53|22.69|20.53|22.69|20.53|22.68|20.52|0
1758771000000|2025-09-25 03:30:00|22.68|20.52|22.69|20.53|22.69|20.53|22.68|20.52|0
1758771300000|2025-09-25 03:35:00|22.68|20.52|22.68|20.52|22.69|20.53|22.68|20.52|0
1758771600000|2025-09-25 03:40:00|22.67|20.51|22.69|20.53|22.69|20.53|22.67|20.51|0
1758771900000|2025-09-25 03:45:00|22.68|20.52|22.68|20.52|22.69|20.52|22.68|20.52|0
1758772200000|2025-09-25 03:50:00|22.67|20.51|22.69|20.53|22.7|20.54|22.67|20.51|0
1758772500000|2025-09-25 03:55:00|22.68|20.52|22.68|20.52|22.7|20.54|22.68|20.52|0
1758772800000|2025-09-25 04:00:00|22.69|20.53|22.69|20.53|22.7|20.54|22.69|20.52|0
1758773100000|2025-09-25 04:05:00|22.68|20.52|22.7|20.54|22.72|20.56|22.68|20.52|0
1758773400000|2025-09-25 04:10:00|22.71|20.55|22.71|20.55|22.72|20.55|22.69|20.53|0
1758773700000|2025-09-25 04:15:00|22.7|20.54|22.71|20.55|22.71|20.55|22.7|20.54|0
1758774000000|2025-09-25 04:20:00|22.72|20.53|22.7|20.54|22.72|20.54|22.68|20.52|0
1758774300000|2025-09-25 04:25:00|22.71|20.53|22.69|20.53|22.71|20.54|22.69|20.53|0
1758774600000|2025-09-25 04:30:00|22.7|20.54|22.7|20.54|22.7|20.54|22.69|20.53|0
1758774900000|2025-09-25 04:35:00|22.69|20.53|22.7|20.54|22.7|20.54|22.69|20.53|0
1758775200000|2025-09-25 04:40:00|22.69|20.53|22.7|20.54|22.71|20.55|22.69|20.53|0
1758775500000|2025-09-25 04:45:00|22.69|20.53|22.71|20.55|22.71|20.55|22.69|20.53|0
1758775800000|2025-09-25 04:50:00|22.72|20.53|22.71|20.55|22.73|20.56|22.7|20.53|0
1758776100000|2025-09-25 04:55:00|22.72|20.56|22.75|20.59|22.77|20.6|22.72|20.56|0
1758776400000|2025-09-25 05:00:00|22.74|20.58|22.79|20.62|22.8|20.63|22.73|20.56|0
1758776700000|2025-09-25 05:05:00|22.78|20.61|22.81|20.64|22.83|20.65|22.77|20.6|0
1758777000000|2025-09-25 05:10:00|22.8|20.63|22.8|20.63|22.82|20.64|22.77|20.6|0
1758777300000|2025-09-25 05:15:00|22.79|20.62|22.8|20.63|22.81|20.63|22.78|20.61|0
1758777600000|2025-09-25 05:20:00|22.81|20.64|22.79|20.62|22.81|20.64|22.77|20.6|0
1758777900000|2025-09-25 05:25:00|22.8|20.63|22.78|20.61|22.8|20.63|22.78|20.61|0
1758778200000|2025-09-25 05:30:00|22.79|20.62|22.79|20.62|22.81|20.63|22.78|20.61|0
1758778500000|2025-09-25 05:35:00|22.78|20.61|22.8|20.63|22.81|20.64|22.78|20.61|0
1758778800000|2025-09-25 05:40:00|22.79|20.62|22.79|20.62|22.81|20.64|22.78|20.61|0
1758779100000|2025-09-25 05:45:00|22.78|20.61|22.8|20.63|22.81|20.64|22.78|20.61|0
1758779400000|2025-09-25 05:50:00|22.81|20.64|22.78|20.61|22.81|20.64|22.77|20.6|0
1758779700000|2025-09-25 05:55:00|22.77|20.6|22.78|20.61|22.78|20.61|22.76|20.59|0
1758780000000|2025-09-25 06:00:00|22.79|20.62|22.78|20.61|22.8|20.63|22.77|20.6|0
1758780300000|2025-09-25 06:05:00|22.77|20.6|22.79|20.62|22.92|20.73|22.77|20.6|0
1758780600000|2025-09-25 06:10:00|22.78|20.61|22.81|20.63|22.81|20.63|22.77|20.6|0
1758780900000|2025-09-25 06:15:00|22.8|20.64|22.81|20.64|22.82|20.65|22.78|20.61|0
1758781200000|2025-09-25 06:20:00|22.79|20.62|22.9|20.72|22.93|20.75|22.79|20.62|0
1758781500000|2025-09-25 06:25:00|22.91|20.73|22.91|20.73|22.92|20.73|22.88|20.7|0
1758781800000|2025-09-25 06:30:00|22.9|20.72|22.93|20.74|22.93|20.75|22.88|20.7|0
1758782100000|2025-09-25 06:35:00|22.92|20.73|22.9|20.72|22.92|20.74|22.89|20.71|0
1758782400000|2025-09-25 06:40:00|22.91|20.73|22.99|20.8|23.02|20.83|22.89|20.71|0
1758782700000|2025-09-25 06:45:00|23|20.81|23|20.81|23.02|20.83|22.99|20.8|0
1758783000000|2025-09-25 06:50:00|23.01|20.82|22.95|20.77|23.01|20.82|22.94|20.76|0
1758783300000|2025-09-25 06:55:00|22.96|20.76|22.96|20.78|22.97|20.79|22.94|20.76|0
1758783600000|2025-09-25 07:00:00|22.97|20.82|23|20.81|23.04|20.84|22.96|20.8|0
1758783900000|2025-09-25 07:05:00|23.01|20.82|23.05|20.86|23.12|20.92|22.98|20.79|0
1758784200000|2025-09-25 07:10:00|23.06|20.85|23.15|20.95|23.25|21.04|23.03|20.84|0
1758784500000|2025-09-25 07:15:00|23.14|20.94|23.1|20.9|23.18|20.97|23.1|20.9|0
1758784800000|2025-09-25 07:20:00|23.09|20.89|23.07|20.87|23.12|20.92|23.03|20.84|0
1758785100000|2025-09-25 07:25:00|23.06|20.86|23|20.81|23.07|20.87|22.98|20.79|0
1758785400000|2025-09-25 07:30:00|22.99|20.8|22.89|20.71|23.02|20.82|22.88|20.7|0
1758785700000|2025-09-25 07:35:00|22.88|20.7|22.91|20.72|22.91|20.73|22.87|20.69|0
1758786000000|2025-09-25 07:40:00|22.9|20.73|22.89|20.71|22.93|20.74|22.87|20.7|0
1758786300000|2025-09-25 07:45:00|22.9|20.72|23|20.81|23.02|20.83|22.88|20.7|0
1758786600000|2025-09-25 07:50:00|23.01|20.82|22.93|20.75|23.02|20.83|22.93|20.75|0
1758786900000|2025-09-25 07:55:00|22.94|20.76|22.95|20.76|22.96|20.77|22.92|20.74|0
1758787200000|2025-09-25 08:00:00|22.94|20.75|22.85|20.67|22.97|20.78|22.84|20.66|0
1758787500000|2025-09-25 08:05:00|22.84|20.68|22.85|20.68|22.86|20.68|22.83|20.66|0
1758787800000|2025-09-25 08:10:00|22.86|20.67|22.8|20.63|22.91|20.73|22.79|20.62|0
1758788100000|2025-09-25 08:15:00|22.81|20.64|22.81|20.64|22.82|20.64|22.77|20.6|0
1758788400000|2025-09-25 08:20:00|22.8|20.63|22.8|20.63|22.81|20.64|22.78|20.61|0
1758788700000|2025-09-25 08:25:00|22.79|20.62|22.79|20.62|22.8|20.63|22.77|20.61|0
1758789000000|2025-09-25 08:30:00|22.8|20.63|22.8|20.63|22.81|20.64|22.78|20.61|0
1758789300000|2025-09-25 08:35:00|22.81|20.64|22.84|20.66|22.85|20.68|22.78|20.61|0
1758789600000|2025-09-25 08:40:00|22.85|20.67|22.83|20.66|22.87|20.69|22.79|20.62|0
1758789900000|2025-09-25 08:45:00|22.84|20.67|22.91|20.73|22.92|20.74|22.84|20.66|0
1758790200000|2025-09-25 08:50:00|22.9|20.72|23.01|20.82|23.03|20.83|22.89|20.71|0
1758790500000|2025-09-25 08:55:00|23|20.81|22.94|20.76|23.01|20.82|22.93|20.74|0
1758790800000|2025-09-25 09:00:00|22.95|20.81|22.96|20.77|23|20.81|22.88|20.7|0
1758791100000|2025-09-25 09:05:00|22.97|20.78|22.99|20.8|23.01|20.82|22.93|20.74|0
1758791400000|2025-09-25 09:10:00|22.98|20.79|22.99|20.8|23.01|20.82|22.98|20.79|0
1758791700000|2025-09-25 09:15:00|23.01|20.81|22.95|20.76|23.02|20.83|22.94|20.75|0
1758792000000|2025-09-25 09:20:00|22.94|20.75|22.94|20.76|22.97|20.79|22.93|20.75|0
1758792300000|2025-09-25 09:25:00|22.95|20.75|22.91|20.73|22.97|20.78|22.9|20.72|0
1758792600000|2025-09-25 09:30:00|22.9|20.72|22.94|20.75|23.02|20.83|22.9|20.72|0
1758792900000|2025-09-25 09:35:00|22.93|20.76|22.96|20.77|22.99|20.8|22.89|20.71|0
1758793200000|2025-09-25 09:40:00|22.97|20.78|22.96|20.77|23.02|20.83|22.94|20.76|0
1758793500000|2025-09-25 09:45:00|22.97|20.79|23.05|20.86|23.12|20.92|22.96|20.78|0
1758793800000|2025-09-25 09:50:00|23.04|20.85|22.98|20.79|23.05|20.85|22.98|20.79|0
1758794100000|2025-09-25 09:55:00|23|20.81|23.05|20.86|23.06|20.87|22.99|20.8|0
1758794400000|2025-09-25 10:00:00|23.06|20.87|23|20.81|23.08|20.88|23|20.81|0
1758794700000|2025-09-25 10:05:00|22.99|20.8|22.95|20.76|23.02|20.83|22.94|20.76|0
1758795000000|2025-09-25 10:10:00|22.96|20.77|23|20.81|23.03|20.83|22.93|20.74|0
1758795300000|2025-09-25 10:15:00|23.01|20.82|23.05|20.86|23.07|20.88|22.99|20.8|0
1758795600000|2025-09-25 10:20:00|23.03|20.85|23.07|20.87|23.08|20.88|23.03|20.84|0
1758795900000|2025-09-25 10:25:00|23.08|20.88|23.16|20.95|23.17|20.96|23.05|20.86|0
1758796200000|2025-09-25 10:30:00|23.15|20.96|23.06|20.86|23.18|20.97|23.03|20.84|0
1758796500000|2025-09-25 10:35:00|23.05|20.85|23.07|20.87|23.07|20.87|23.03|20.83|0
1758796800000|2025-09-25 10:40:00|23.08|20.88|23.16|20.96|23.17|20.96|23.03|20.84|0
1758797100000|2025-09-25 10:45:00|23.18|20.95|23.2|20.99|23.25|21.04|23.15|20.95|0
1758797400000|2025-09-25 10:50:00|23.21|21|23.15|20.94|23.28|21.06|23.15|20.94|0
1758797700000|2025-09-25 10:55:00|23.17|20.95|23.17|20.96|23.19|20.98|23.13|20.93|0
1758798000000|2025-09-25 11:00:00|23.16|20.95|23.2|20.99|23.28|21.07|23.16|20.95|0
1758798300000|2025-09-25 11:05:00|23.21|21|23.27|21.05|23.28|21.07|23.19|20.98|0
1758798600000|2025-09-25 11:10:00|23.26|21.04|23.36|21.13|23.42|21.19|23.26|21.04|0
1758798900000|2025-09-25 11:15:00|23.35|21.14|23.38|21.15|23.42|21.19|23.33|21.11|0
1758799200000|2025-09-25 11:20:00|23.37|21.16|23.46|21.23|23.5|21.26|23.37|21.15|0
1758799500000|2025-09-25 11:25:00|23.45|21.22|23.47|21.24|23.49|21.26|23.41|21.18|0
1758799800000|2025-09-25 11:30:00|23.48|21.23|23.42|21.19|23.5|21.26|23.41|21.18|0
1758800100000|2025-09-25 11:35:00|23.41|21.18|23.52|21.28|23.53|21.29|23.39|21.16|0
1758800400000|2025-09-25 11:40:00|23.53|21.29|23.59|21.34|23.6|21.35|23.51|21.27|0
1758800700000|2025-09-25 11:45:00|23.58|21.37|23.63|21.38|23.66|21.41|23.55|21.3|0
1758801000000|2025-09-25 11:50:00|23.64|21.39|23.54|21.3|23.66|21.41|23.46|21.23|0
1758801300000|2025-09-25 11:55:00|23.51|21.27|23.74|21.48|23.75|21.49|23.48|21.25|0
1758801600000|2025-09-25 12:00:00|23.76|21.5|23.62|21.37|23.76|21.5|21.77|19.7|0
1758801900000|2025-09-25 12:05:00|23.63|21.38|23.51|21.27|23.64|21.39|23.51|21.27|0
1758802200000|2025-09-25 12:10:00|23.52|21.28|23.51|21.27|23.55|21.31|23.45|21.22|0
1758802500000|2025-09-25 12:15:00|23.53|21.29|23.53|21.29|23.58|21.34|23.49|21.26|0
1758802800000|2025-09-25 12:20:00|23.51|21.27|23.53|21.28|23.54|21.3|23.42|21.19|0
1758803100000|2025-09-25 12:25:00|23.51|21.27|23.55|21.31|23.59|21.34|23.47|21.24|0
1758803400000|2025-09-25 12:30:00|23.58|21.34|23.6|21.35|23.68|21.43|23.51|21.27|0
1758803700000|2025-09-25 12:35:00|23.59|21.36|23.58|21.33|23.64|21.39|23.54|21.3|0
1758804000000|2025-09-25 12:40:00|23.57|21.34|23.7|21.45|23.71|21.45|23.57|21.33|0
1758804300000|2025-09-25 12:45:00|23.71|21.44|23.81|21.54|23.83|21.56|23.68|21.42|0
1758804600000|2025-09-25 12:50:00|23.8|21.55|23.98|21.7|23.99|21.7|23.8|21.53|0
1758804900000|2025-09-25 12:55:00|23.99|21.71|23.91|21.63|24|21.71|23.88|21.61|0
1758805200000|2025-09-25 13:00:00|23.93|21.65|23.92|21.64|23.95|21.67|23.84|21.57|0
1758805500000|2025-09-25 13:05:00|23.93|21.65|23.91|21.63|23.93|21.65|23.84|21.57|0
1758805800000|2025-09-25 13:10:00|23.92|21.64|23.88|21.61|23.93|21.65|23.87|21.59|0
1758806100000|2025-09-25 13:15:00|23.89|21.6|23.78|21.52|23.94|21.66|23.78|21.52|0
1758806400000|2025-09-25 13:20:00|23.79|21.53|23.7|21.44|23.8|21.53|23.68|21.43|0
1758806700000|2025-09-25 13:25:00|23.71|21.46|23.69|21.43|23.71|21.46|23.68|21.43|0
1758807000000|2025-09-25 13:30:00|23.84|21.57|23.86|21.59|24|21.71|23.78|21.52|0
1758807300000|2025-09-25 13:35:00|23.88|21.6|24.21|21.9|24.21|21.91|23.86|21.58|0
1758807600000|2025-09-25 13:40:00|24.23|21.93|24.44|22.11|24.5|22.17|24.21|21.91|0
1758807900000|2025-09-25 13:45:00|24.45|22.12|24.27|21.96|24.52|22.19|24.15|21.85|0
1758808200000|2025-09-25 13:50:00|24.29|21.98|24.14|21.84|24.29|21.98|23.98|21.7|0
1758808500000|2025-09-25 13:55:00|24.13|21.83|24.08|21.79|24.21|21.91|24.02|21.73|0
1758808800000|2025-09-25 14:00:00|24.02|21.73|23.65|21.4|24.06|21.77|23.6|21.35|0
1758809100000|2025-09-25 14:05:00|23.66|21.41|23.27|21.06|23.67|21.42|23.27|21.06|0
1758809400000|2025-09-25 14:10:00|23.29|21.05|23.25|21.03|23.35|21.13|23.19|20.98|0
1758809700000|2025-09-25 14:15:00|23.21|21|23.09|20.89|23.25|21.03|23.08|20.88|0
1758810000000|2025-09-25 14:20:00|23.1|20.9|22.97|20.78|23.13|20.93|22.92|20.74|0
1758810300000|2025-09-25 14:25:00|22.94|20.75|23.09|20.89|23.15|20.94|22.91|20.73|0
1758810600000|2025-09-25 14:30:00|23.08|20.88|23.01|20.82|23.17|20.97|23.01|20.82|0
1758810900000|2025-09-25 14:35:00|23.02|20.83|23|20.81|23.15|20.95|22.99|20.8|0
1758811200000|2025-09-25 14:40:00|23.01|20.82|23.04|20.84|23.09|20.89|22.96|20.77|0
1758811500000|2025-09-25 14:45:00|23.06|20.85|22.97|20.78|23.15|20.95|22.97|20.78|0
1758811800000|2025-09-25 14:50:00|22.98|20.79|23.08|20.88|23.13|20.93|22.98|20.79|0
1758812100000|2025-09-25 14:55:00|23.06|20.87|23|20.81|23.08|20.88|22.95|20.77|0
1758812400000|2025-09-25 15:00:00|23.01|20.82|23.19|20.98|23.22|21.01|22.97|20.78|0
1758812700000|2025-09-25 15:05:00|23.2|20.99|23.26|21.04|23.39|21.17|23.13|20.93|0
1758813000000|2025-09-25 15:10:00|23.25|21.05|23.19|20.98|23.33|21.11|23.17|20.96|0
1758813300000|2025-09-25 15:15:00|23.18|20.99|23.08|20.88|23.22|21.01|23.05|20.85|0
1758813600000|2025-09-25 15:20:00|23.07|20.87|23.21|21|23.22|21.01|23.07|20.87|0
1758813900000|2025-09-25 15:25:00|23.22|21.01|23.3|21.08|23.35|21.12|23.16|20.95|0
1758814200000|2025-09-25 15:30:00|23.31|21.09|23.08|20.88|23.31|21.09|23.07|20.87|0
1758814500000|2025-09-25 15:35:00|23.1|20.9|22.91|20.73|23.1|20.9|22.91|20.73|0
1758814800000|2025-09-25 15:40:00|22.9|20.72|22.74|20.58|22.94|20.75|22.73|20.57|0
1758815100000|2025-09-25 15:45:00|22.75|20.62|22.78|20.61|22.82|20.65|22.75|20.59|0
1758815400000|2025-09-25 15:50:00|22.79|20.62|22.78|20.61|22.86|20.69|22.74|20.57|0
1758815700000|2025-09-25 15:55:00|22.77|20.6|22.87|20.69|22.91|20.72|22.75|20.59|0
1758816000000|2025-09-25 16:00:00|22.89|20.71|22.9|20.72|22.93|20.75|22.79|20.62|0
1758816300000|2025-09-25 16:05:00|22.91|20.73|22.88|20.71|22.92|20.73|22.8|20.63|0
1758816600000|2025-09-25 16:10:00|22.87|20.7|22.89|20.71|22.92|20.74|22.84|20.67|0
1758816900000|2025-09-25 16:15:00|22.88|20.7|22.89|20.71|22.9|20.72|22.82|20.64|0
1758817200000|2025-09-25 16:20:00|22.9|20.72|22.96|20.77|23.02|20.83|22.85|20.68|0
1758817500000|2025-09-25 16:25:00|22.95|20.76|22.98|20.79|23.03|20.84|22.94|20.76|0
1758817800000|2025-09-25 16:30:00|22.97|20.78|22.78|20.61|23|20.81|22.73|20.56|0
1758818100000|2025-09-25 16:35:00|22.79|20.62|22.8|20.63|22.83|20.65|22.74|20.58|0
1758818400000|2025-09-25 16:40:00|22.78|20.61|22.8|20.63|22.93|20.75|22.74|20.57|0
1758818700000|2025-09-25 16:45:00|22.81|20.64|22.88|20.7|22.9|20.72|22.74|20.57|0
1758819000000|2025-09-25 16:50:00|22.87|20.69|22.86|20.68|22.92|20.74|22.84|20.67|0
1758819300000|2025-09-25 16:55:00|22.85|20.67|22.88|20.7|22.91|20.72|22.83|20.65|0
1758819600000|2025-09-25 17:00:00|22.9|20.72|22.93|20.75|22.94|20.76|22.8|20.63|0
1758819900000|2025-09-25 17:05:00|22.94|20.76|22.82|20.65|22.99|20.8|22.77|20.6|0
1758820200000|2025-09-25 17:10:00|22.81|20.64|22.83|20.65|22.86|20.69|22.76|20.59|0
1758820500000|2025-09-25 17:15:00|22.82|20.64|22.89|20.71|22.93|20.75|22.81|20.64|0
1758820800000|2025-09-25 17:20:00|22.88|20.7|23.2|20.99|23.24|21.02|22.88|20.7|0
1758821100000|2025-09-25 17:25:00|23.19|20.98|23.08|20.88|23.2|20.99|23.02|20.82|0
1758821400000|2025-09-25 17:30:00|23.09|20.89|23.2|20.99|23.24|21.03|23.04|20.85|0
1758821700000|2025-09-25 17:35:00|23.21|21|23.29|21.07|23.38|21.15|23.17|20.96|0
1758822000000|2025-09-25 17:40:00|23.28|21.08|23.3|21.08|23.43|21.2|23.27|21.06|0
1758822300000|2025-09-25 17:45:00|23.29|21.07|23.42|21.19|23.44|21.2|23.26|21.05|0
1758822600000|2025-09-25 17:50:00|23.41|21.18|23.4|21.17|23.44|21.21|23.34|21.12|0
1758822900000|2025-09-25 17:55:00|23.39|21.16|23.61|21.36|23.63|21.38|23.38|21.15|0
1758823200000|2025-09-25 18:00:00|23.62|21.37|23.91|21.63|23.93|21.65|23.6|21.35|0
1758823500000|2025-09-25 18:05:00|23.89|21.62|23.78|21.51|23.93|21.65|23.7|21.44|0
1758823800000|2025-09-25 18:10:00|23.75|21.48|23.57|21.32|23.76|21.5|23.56|21.32|0
1758824100000|2025-09-25 18:15:00|23.56|21.28|23.37|21.15|23.57|21.3|23.34|21.12|0
1758824400000|2025-09-25 18:20:00|23.39|21.14|23.33|21.11|23.4|21.18|23.27|21.05|0
1758824700000|2025-09-25 18:25:00|23.34|21.12|23.3|21.08|23.34|21.12|23.25|21.04|0
1758825000000|2025-09-25 18:30:00|23.31|21.09|23.32|21.1|23.38|21.15|23.27|21.05|0
1758825300000|2025-09-25 18:35:00|23.33|21.11|23.21|21|23.37|21.14|23.19|20.99|0
1758825600000|2025-09-25 18:40:00|23.2|20.99|23.11|20.91|23.21|21|23.02|20.82|0
1758825900000|2025-09-25 18:45:00|23.1|20.9|23.21|21|23.25|21.04|23.07|20.87|0
1758826200000|2025-09-25 18:50:00|23.22|21.01|23.09|20.89|23.24|21.03|23.09|20.89|0
1758826500000|2025-09-25 18:55:00|23.08|20.88|23.14|20.94|23.2|20.99|23.06|20.87|0
1758826800000|2025-09-25 19:00:00|23.16|20.93|23.17|20.97|23.22|21.01|23.1|20.9|0
1758827100000|2025-09-25 19:05:00|23.16|20.96|23.23|21.02|23.25|21.04|23.12|20.92|0
1758827400000|2025-09-25 19:10:00|23.22|21.01|23.33|21.11|23.33|21.11|23.2|20.99|0
1758827700000|2025-09-25 19:15:00|23.32|21.1|23.38|21.15|23.38|21.15|23.26|21.04|0
1758828000000|2025-09-25 19:20:00|23.36|21.14|23.42|21.19|23.43|21.2|23.33|21.11|0
1758828300000|2025-09-25 19:25:00|23.41|21.18|23.34|21.12|23.42|21.19|23.34|21.12|0
1758828600000|2025-09-25 19:30:00|23.36|21.14|23.35|21.13|23.39|21.17|23.25|21.04|0
1758828900000|2025-09-25 19:35:00|23.36|21.12|23.42|21.19|23.44|21.21|23.33|21.11|0
1758829200000|2025-09-25 19:40:00|23.43|21.2|23.38|21.15|23.44|21.21|23.33|21.11|0
1758829500000|2025-09-25 19:45:00|23.37|21.14|23.42|21.19|23.46|21.22|23.36|21.14|0
1758829800000|2025-09-25 19:50:00|23.38|21.15|23.39|21.16|23.49|21.26|23.28|21.06|0
1758830100000|2025-09-25 19:55:00|23.41|21.17|23.35|21.13|23.51|21.27|23.25|21.04|0
1758830400000|2025-09-25 20:00:00|23.29|21.07|23.28|21.07|23.31|21.09|23.23|21.02|0
1758830700000|2025-09-25 20:05:00|23.29|21.08|23.27|21.06|23.31|21.09|23.26|21.04|0
1758831000000|2025-09-25 20:10:00|23.26|21.05|23.27|21.05|23.29|21.07|23.22|21|0
1758831300000|2025-09-25 20:15:00|23.28|21.06|23.31|21.09|23.34|21.12|23.27|21.05|0
1758831600000|2025-09-25 20:20:00|23.32|21.1|23.26|21.05|23.33|21.11|23.25|21.04|0
1758831900000|2025-09-25 20:25:00|23.25|21.04|23.26|21.05|23.28|21.06|23.25|21.04|0
1758832200000|2025-09-25 20:30:00|23.27|21.06|23.26|21.04|23.29|21.07|23.24|21.03|0
1758832500000|2025-09-25 20:35:00|23.25|21.05|23.17|20.97|23.28|21.06|23.1|20.9|0
1758832800000|2025-09-25 20:40:00|23.16|20.96|23.17|20.97|23.18|20.97|23.14|20.94|0
1758833100000|2025-09-25 20:45:00|23.18|20.98|23.17|20.96|23.19|20.98|23.17|20.96|0
1758833400000|2025-09-25 20:50:00|23.18|20.97|23.16|20.95|23.2|20.99|23.16|20.95|0
1758833700000|2025-09-25 20:55:00|23.17|20.96|23.21|21|23.21|21|23.16|20.95|0
1758834000000|2025-09-25 21:00:00|23.22|21.01|23.25|21.03|23.25|21.03|23.22|21.01|0
1758834300000|2025-09-25 21:05:00|23.24|21.02|23.23|21.02|23.25|21.04|23.23|21.02|0
1758834900000|2025-09-25 21:15:00|23.22|21.01|23.22|21.01|23.22|21.01|23.21|21|0
1758835500000|2025-09-25 21:25:00|23.21|21|23.21|21|23.22|21.01|23.21|21|0
1758835800000|2025-09-25 21:30:00|23.22|21.01|23.21|21|23.22|21.01|23.21|21|0
1758836400000|2025-09-25 21:40:00|23.22|21.01|23.23|21.01|23.23|21.02|23.22|21.01|0
1758836700000|2025-09-25 21:45:00|23.2|20.99|23.24|21.03|23.24|21.03|23.2|20.99|0
1758837000000|2025-09-25 21:50:00|23.23|21.01|23.22|21.01|23.23|21.02|23.22|21.01|0
1758837300000|2025-09-25 21:55:00|23.21|21|23.23|21.02|23.23|21.02|23.21|21|0
1758837600000|2025-09-25 22:00:00|23.2|20.99|23.13|20.93|23.24|21.02|23.13|20.92|0
1758837900000|2025-09-25 22:05:00|23.12|20.92|23.06|20.86|23.13|20.92|23.04|20.84|0
1758838200000|2025-09-25 22:10:00|23.05|20.85|23.09|20.89|23.1|20.9|23.04|20.84|0
1758838500000|2025-09-25 22:15:00|23.08|20.88|23.11|20.9|23.11|20.91|23.08|20.88|0
1758838800000|2025-09-25 22:20:00|23.1|20.89|23.11|20.91|23.13|20.93|23.09|20.89|0
1758839100000|2025-09-25 22:25:00|23.1|20.9|23.1|20.9|23.12|20.92|23.08|20.88|0
1758839400000|2025-09-25 22:30:00|23.09|20.89|23.11|20.91|23.15|20.95|23.09|20.89|0
1758839700000|2025-09-25 22:35:00|23.1|20.9|23.06|20.86|23.1|20.9|23.06|20.86|0
1758840000000|2025-09-25 22:40:00|23.05|20.85|23.06|20.86|23.07|20.87|23.04|20.84|0
1758840300000|2025-09-25 22:45:00|23.07|20.87|23.15|20.95|23.15|20.95|23.06|20.86|0
1758840600000|2025-09-25 22:50:00|23.14|20.94|23.22|21.01|23.23|21.01|23.12|20.92|0
1758840900000|2025-09-25 22:55:00|23.21|21|23.18|20.97|23.21|21|23.15|20.95|0
1758841200000|2025-09-25 23:00:00|23.17|20.96|23.17|20.96|23.21|21|23.15|20.94|0
1758841500000|2025-09-25 23:05:00|23.16|20.95|23.22|21.01|23.22|21.01|23.16|20.95|0
1758841800000|2025-09-25 23:10:00|23.21|21|23.2|20.99|23.25|21.04|23.2|20.99|0
1758842100000|2025-09-25 23:15:00|23.21|21|23.19|20.98|23.21|21|23.18|20.97|0
1758842400000|2025-09-25 23:20:00|23.18|20.99|23.2|20.99|23.22|21.01|23.18|20.97|0
1758842700000|2025-09-25 23:25:00|23.21|21|23.2|20.99|23.25|21.03|23.2|20.99|0
1758843000000|2025-09-25 23:30:00|23.22|21.01|23.24|21.02|23.24|21.03|23.22|21.01|0
1758843300000|2025-09-25 23:35:00|23.23|21.01|23.24|21.02|23.25|21.04|23.22|21.01|0
1758843600000|2025-09-25 23:40:00|23.23|21.03|23.18|20.98|23.23|21.03|23.18|20.98|0
1758843900000|2025-09-25 23:45:00|23.19|20.99|23.24|21.03|23.24|21.03|23.19|20.99|0
1758844200000|2025-09-25 23:50:00|23.25|21.04|23.25|21.04|23.26|21.04|23.23|21.01|0
1758844500000|2025-09-25 23:55:00|23.24|21.03|23.26|21.04|23.26|21.04|23.23|21.02|0
1758844800000|2025-09-26 00:00:00|23.25|21.05|23.25|21.03|23.28|21.06|23.23|21.02|0
1758845100000|2025-09-26 00:05:00|23.27|21.04|23.26|21.04|23.29|21.07|23.24|21.03|0
1758845400000|2025-09-26 00:10:00|23.27|21.05|23.17|20.96|23.27|21.05|23.16|20.95|0
1758845700000|2025-09-26 00:15:00|23.16|20.97|23.3|21.08|23.31|21.09|23.16|20.95|0
1758846000000|2025-09-26 00:20:00|23.31|21.09|23.25|21.04|23.31|21.09|23.25|21.03|0
1758846300000|2025-09-26 00:25:00|23.26|21.05|23.26|21.05|23.29|21.07|23.25|21.04|0
1758846600000|2025-09-26 00:30:00|23.27|21.06|23.29|21.08|23.32|21.1|23.27|21.05|0
1758846900000|2025-09-26 00:35:00|23.28|21.07|23.29|21.07|23.31|21.09|23.27|21.06|0
1758847200000|2025-09-26 00:40:00|23.28|21.06|23.31|21.09|23.31|21.09|23.27|21.05|0
1758847500000|2025-09-26 00:45:00|23.3|21.08|23.3|21.08|23.33|21.11|23.29|21.07|0
1758847800000|2025-09-26 00:50:00|23.31|21.09|23.3|21.08|23.31|21.09|23.28|21.06|0
1758848100000|2025-09-26 00:55:00|23.29|21.07|23.26|21.04|23.3|21.08|23.23|21.02|0
1758848400000|2025-09-26 01:00:00|23.27|21.05|23.24|21.02|23.29|21.07|23.24|21.02|0
1758848700000|2025-09-26 01:05:00|23.23|21.01|23.3|21.08|23.3|21.08|23.22|21.01|0
1758849000000|2025-09-26 01:10:00|23.31|21.09|23.33|21.11|23.38|21.15|23.3|21.08|0
1758849300000|2025-09-26 01:15:00|23.34|21.12|23.42|21.19|23.43|21.2|23.33|21.11|0
1758849600000|2025-09-26 01:20:00|23.43|21.2|23.4|21.17|23.44|21.21|23.39|21.16|0
1758849900000|2025-09-26 01:25:00|23.41|21.18|23.39|21.17|23.42|21.19|23.37|21.14|0
1758850200000|2025-09-26 01:30:00|23.4|21.16|23.34|21.12|23.43|21.19|23.34|21.12|0
1758850500000|2025-09-26 01:35:00|23.33|21.11|23.32|21.1|23.36|21.14|23.3|21.08|0
1758850800000|2025-09-26 01:40:00|23.31|21.09|23.34|21.12|23.36|21.13|23.31|21.09|0
1758851100000|2025-09-26 01:45:00|23.35|21.08|23.32|21.1|23.35|21.12|23.27|21.05|0
1758851400000|2025-09-26 01:50:00|23.31|21.09|23.41|21.18|23.42|21.19|23.31|21.09|0
1758851700000|2025-09-26 01:55:00|23.39|21.16|23.4|21.17|23.42|21.19|23.37|21.15|0
1758852000000|2025-09-26 02:00:00|23.39|21.16|23.38|21.15|23.43|21.19|23.37|21.15|0
1758852300000|2025-09-26 02:05:00|23.37|21.16|23.39|21.16|23.4|21.17|23.37|21.14|0
1758852600000|2025-09-26 02:10:00|23.4|21.17|23.41|21.18|23.42|21.19|23.38|21.15|0
1758852900000|2025-09-26 02:15:00|23.4|21.17|23.33|21.11|23.4|21.17|23.33|21.11|0
1758853200000|2025-09-26 02:20:00|23.34|21.12|23.33|21.11|23.37|21.14|23.32|21.1|0
1758853500000|2025-09-26 02:25:00|23.32|21.1|23.33|21.11|23.34|21.12|23.31|21.09|0
1758853800000|2025-09-26 02:30:00|23.32|21.1|23.18|20.97|23.33|21.11|23.16|20.96|0
1758854100000|2025-09-26 02:35:00|23.19|20.98|23.2|20.99|23.2|20.99|23.18|20.97|0
1758854400000|2025-09-26 02:40:00|23.19|20.98|23.23|21.01|23.28|21.06|23.19|20.98|0
1758854700000|2025-09-26 02:45:00|23.22|21.02|23.25|21.04|23.25|21.04|23.22|21.01|0
1758855000000|2025-09-26 02:50:00|23.26|21.05|23.26|21.04|23.27|21.06|23.23|21.02|0
1758855300000|2025-09-26 02:55:00|23.25|21.03|23.26|21.05|23.28|21.06|23.24|21.03|0
1758855600000|2025-09-26 03:00:00|23.25|21.04|23.3|21.08|23.31|21.09|23.25|21.03|0
1758855900000|2025-09-26 03:05:00|23.31|21.09|23.38|21.15|23.39|21.17|23.3|21.08|0
1758856200000|2025-09-26 03:10:00|23.37|21.14|23.4|21.17|23.43|21.2|23.34|21.12|0
1758856500000|2025-09-26 03:15:00|23.39|21.16|23.45|21.22|23.48|21.24|23.39|21.16|0
1758856800000|2025-09-26 03:20:00|23.44|21.21|23.46|21.22|23.48|21.24|23.44|21.21|0
1758857100000|2025-09-26 03:25:00|23.45|21.23|23.44|21.21|23.46|21.23|23.43|21.2|0
1758857400000|2025-09-26 03:30:00|23.45|21.2|23.46|21.22|23.46|21.22|23.43|21.2|0
1758857700000|2025-09-26 03:35:00|23.45|21.21|23.44|21.21|23.48|21.24|23.44|21.21|0
1758858000000|2025-09-26 03:40:00|23.43|21.2|23.45|21.22|23.47|21.24|23.43|21.2|0
1758858300000|2025-09-26 03:45:00|23.46|21.23|23.46|21.22|23.47|21.23|23.43|21.2|0
1758858600000|2025-09-26 03:50:00|23.45|21.21|23.41|21.18|23.47|21.23|23.37|21.15|0
1758858900000|2025-09-26 03:55:00|23.42|21.19|23.33|21.11|23.42|21.19|23.32|21.1|0
1758859200000|2025-09-26 04:00:00|23.36|21.13|23.39|21.16|23.49|21.25|23.34|21.12|0
1758859500000|2025-09-26 04:05:00|23.4|21.17|23.34|21.12|23.41|21.18|23.32|21.1|0
1758859800000|2025-09-26 04:10:00|23.35|21.13|23.34|21.12|23.36|21.13|23.32|21.1|0
1758860100000|2025-09-26 04:15:00|23.35|21.13|23.34|21.11|23.35|21.13|23.31|21.09|0
1758860400000|2025-09-26 04:20:00|23.33|21.1|23.35|21.13|23.35|21.13|23.32|21.1|0
1758860700000|2025-09-26 04:25:00|23.36|21.14|23.31|21.09|23.37|21.15|23.3|21.08|0
1758861000000|2025-09-26 04:30:00|23.32|21.1|23.39|21.16|23.41|21.18|23.3|21.08|0
1758861300000|2025-09-26 04:35:00|23.41|21.18|23.34|21.11|23.42|21.19|23.33|21.11|0
1758861600000|2025-09-26 04:40:00|23.33|21.12|23.34|21.11|23.36|21.13|23.32|21.1|0
1758861900000|2025-09-26 04:45:00|23.33|21.12|23.35|21.13|23.37|21.14|23.33|21.11|0
1758862200000|2025-09-26 04:50:00|23.36|21.12|23.41|21.18|23.42|21.19|23.34|21.11|0
1758862500000|2025-09-26 04:55:00|23.42|21.19|23.41|21.18|23.44|21.21|23.4|21.17|0
1758862800000|2025-09-26 05:00:00|23.42|21.19|23.37|21.15|23.42|21.19|23.36|21.13|0
1758863100000|2025-09-26 05:05:00|23.39|21.14|23.38|21.16|23.41|21.18|23.37|21.14|0
1758863400000|2025-09-26 05:10:00|23.39|21.15|23.38|21.16|23.4|21.17|23.37|21.14|0
1758863700000|2025-09-26 05:15:00|23.37|21.15|23.39|21.16|23.4|21.17|23.37|21.15|0
1758864000000|2025-09-26 05:20:00|23.38|21.15|23.32|21.1|23.4|21.18|23.31|21.09|0
1758864300000|2025-09-26 05:25:00|23.34|21.12|23.3|21.08|23.35|21.13|23.3|21.08|0
1758864600000|2025-09-26 05:30:00|23.29|21.07|23.33|21.11|23.34|21.12|23.29|21.07|0
1758864900000|2025-09-26 05:35:00|23.34|21.12|23.33|21.1|23.36|21.13|23.3|21.08|0
1758865200000|2025-09-26 05:40:00|23.31|21.11|23.33|21.11|23.35|21.12|23.3|21.08|0
1758865500000|2025-09-26 05:45:00|23.32|21.1|23.34|21.12|23.34|21.12|23.3|21.08|0
1758865800000|2025-09-26 05:50:00|23.35|21.13|23.31|21.09|23.37|21.15|23.31|21.09|0
1758866100000|2025-09-26 05:55:00|23.3|21.08|23.34|21.12|23.34|21.12|23.3|21.08|0
1758866400000|2025-09-26 06:00:00|23.36|21.13|23.26|21.05|23.36|21.14|23.26|21.04|0
1758866700000|2025-09-26 06:05:00|23.25|21.04|23.12|20.92|23.26|21.04|23.09|20.89|0
1758867000000|2025-09-26 06:10:00|23.13|20.93|23.1|20.9|23.14|20.94|23.08|20.88|0
1758867300000|2025-09-26 06:15:00|23.09|20.89|23.03|20.84|23.09|20.89|22.96|20.77|0
1758867600000|2025-09-26 06:20:00|23.04|20.83|23.05|20.85|23.06|20.87|23|20.81|0
1758867900000|2025-09-26 06:25:00|23.06|20.86|23.05|20.86|23.06|20.86|23.01|20.82|0
1758868200000|2025-09-26 06:30:00|23.06|20.87|23.03|20.84|23.08|20.88|23.02|20.83|0
1758868500000|2025-09-26 06:35:00|23.04|20.85|23.09|20.89|23.1|20.9|23.03|20.84|0
1758868800000|2025-09-26 06:40:00|23.08|20.9|23.09|20.9|23.1|20.9|23.06|20.87|0
1758869100000|2025-09-26 06:45:00|23.1|20.89|23.08|20.89|23.1|20.9|23.08|20.88|0
1758869400000|2025-09-26 06:50:00|23.07|20.88|23.09|20.89|23.11|20.91|23.04|20.84|0
1758869700000|2025-09-26 06:55:00|23.1|20.9|23.11|20.91|23.12|20.91|23.07|20.87|0
1758870000000|2025-09-26 07:00:00|23.08|20.88|23.08|20.88|23.15|20.95|23.05|20.86|0
1758870300000|2025-09-26 07:05:00|23.07|20.87|23.07|20.88|23.11|20.91|23.06|20.86|0
1758870600000|2025-09-26 07:10:00|23.08|20.87|23.09|20.89|23.11|20.91|23.05|20.85|0
1758870900000|2025-09-26 07:15:00|23.1|20.9|23.14|20.94|23.16|20.96|23.05|20.85|0
1758871200000|2025-09-26 07:20:00|23.15|20.95|23.18|20.97|23.21|21|23.14|20.94|0
1758871500000|2025-09-26 07:25:00|23.17|20.96|23.06|20.87|23.2|20.99|23.05|20.85|0
1758871800000|2025-09-26 07:30:00|23.07|20.88|23.09|20.9|23.09|20.9|23.02|20.82|0
1758872100000|2025-09-26 07:35:00|23.1|20.89|23.09|20.89|23.12|20.91|23.07|20.87|0
1758872400000|2025-09-26 07:40:00|23.1|20.9|23.09|20.89|23.11|20.9|23.04|20.85|0
1758872700000|2025-09-26 07:45:00|23.1|20.9|22.96|20.78|23.1|20.9|22.96|20.77|0
1758873000000|2025-09-26 07:50:00|22.97|20.77|23.03|20.84|23.06|20.86|22.96|20.77|0
1758873300000|2025-09-26 07:55:00|23.04|20.85|23.09|20.89|23.1|20.9|23.03|20.84|0
1758873600000|2025-09-26 08:00:00|23.1|20.9|22.98|20.79|23.11|20.91|22.97|20.78|0
1758873900000|2025-09-26 08:05:00|22.97|20.8|22.97|20.78|22.99|20.8|22.96|20.77|0
1758874200000|2025-09-26 08:10:00|22.96|20.79|22.98|20.79|22.99|20.8|22.95|20.77|0
1758874500000|2025-09-26 08:15:00|22.99|20.8|22.93|20.75|23|20.81|22.91|20.73|0
1758874800000|2025-09-26 08:20:00|22.94|20.74|22.94|20.76|22.95|20.76|22.89|20.71|0
1758875100000|2025-09-26 08:25:00|22.93|20.75|22.98|20.79|22.98|20.8|22.93|20.74|0
1758875400000|2025-09-26 08:30:00|22.97|20.78|22.91|20.73|22.99|20.8|22.91|20.73|0
1758875700000|2025-09-26 08:35:00|22.93|20.74|22.93|20.75|22.95|20.76|22.91|20.73|0
1758876000000|2025-09-26 08:40:00|22.92|20.74|22.93|20.74|22.94|20.76|22.91|20.73|0
1758876300000|2025-09-26 08:45:00|22.92|20.75|23.04|20.85|23.08|20.89|22.92|20.74|0
1758876600000|2025-09-26 08:50:00|23.05|20.84|23.13|20.93|23.15|20.95|23.03|20.83|0
1758876900000|2025-09-26 08:55:00|23.12|20.92|23.1|20.9|23.12|20.93|23.06|20.86|0
1758877200000|2025-09-26 09:00:00|23.11|20.91|23.18|20.98|23.22|21.01|23.08|20.88|0
1758877500000|2025-09-26 09:05:00|23.19|20.97|23.12|20.92|23.2|20.99|23.11|20.91|0
1758877800000|2025-09-26 09:10:00|23.13|20.93|23.06|20.86|23.16|20.95|23.04|20.84|0
1758878100000|2025-09-26 09:15:00|23.05|20.85|23.07|20.87|23.11|20.91|23.05|20.85|0
1758878400000|2025-09-26 09:20:00|23.08|20.88|23.08|20.88|23.11|20.91|23.06|20.86|0
1758878700000|2025-09-26 09:25:00|23.09|20.89|23.08|20.88|23.1|20.9|23.06|20.86|0
1758879000000|2025-09-26 09:30:00|23.07|20.87|23.12|20.92|23.15|20.94|23.05|20.85|0
1758879300000|2025-09-26 09:35:00|23.13|20.93|23.08|20.88|23.15|20.95|23.07|20.88|0
1758879600000|2025-09-26 09:40:00|23.1|20.9|23.06|20.86|23.1|20.9|23.05|20.86|0
1758879900000|2025-09-26 09:45:00|23.05|20.87|23.07|20.87|23.09|20.89|23.05|20.85|0
1758880200000|2025-09-26 09:50:00|23.06|20.86|23.07|20.87|23.09|20.89|23.05|20.86|0
1758880500000|2025-09-26 09:55:00|23.06|20.88|23.07|20.88|23.09|20.89|23.06|20.86|0
1758880800000|2025-09-26 10:00:00|23.06|20.87|23.03|20.84|23.1|20.9|22.97|20.78|0
1758881100000|2025-09-26 10:05:00|23.02|20.83|23.13|20.92|23.16|20.95|23.02|20.83|0
1758881400000|2025-09-26 10:10:00|23.12|20.93|23.06|20.87|23.13|20.93|23.06|20.86|0
1758881700000|2025-09-26 10:15:00|23.05|20.86|23.07|20.87|23.09|20.89|23.05|20.86|0
1758882000000|2025-09-26 10:20:00|23.08|20.88|23.08|20.88|23.11|20.91|23.06|20.86|0
1758882300000|2025-09-26 10:25:00|23.07|20.89|23.13|20.93|23.14|20.94|23.05|20.86|0
1758882600000|2025-09-26 10:30:00|23.14|20.92|23.13|20.93|23.15|20.95|23.1|20.9|0
1758882900000|2025-09-26 10:35:00|23.12|20.92|23.13|20.93|23.15|20.94|23.11|20.91|0
1758883200000|2025-09-26 10:40:00|23.14|20.94|23.13|20.92|23.15|20.95|23.11|20.91|0
1758883500000|2025-09-26 10:45:00|23.12|20.93|23.13|20.92|23.15|20.95|23.11|20.91|0
1758883800000|2025-09-26 10:50:00|23.12|20.91|23.17|20.97|23.21|21|23.12|20.91|0
1758884100000|2025-09-26 10:55:00|23.16|20.96|23.18|20.97|23.19|20.98|23.16|20.95|0
1758884400000|2025-09-26 11:00:00|23.17|20.96|23.17|20.97|23.2|20.99|23.16|20.95|0
1758884700000|2025-09-26 11:05:00|23.18|20.98|23.17|20.96|23.19|20.98|23.14|20.94|0
1758885000000|2025-09-26 11:10:00|23.16|20.95|23.08|20.88|23.17|20.97|23.06|20.86|0
1758885300000|2025-09-26 11:15:00|23.09|20.89|23.14|20.93|23.19|20.98|23.07|20.87|0
1758885600000|2025-09-26 11:20:00|23.13|20.94|23.2|20.99|23.2|20.99|23.12|20.92|0
1758885900000|2025-09-26 11:25:00|23.18|20.98|23.18|20.97|23.2|20.99|23.16|20.95|0
1758886200000|2025-09-26 11:30:00|23.17|20.96|23.18|20.97|23.23|21.01|23.16|20.95|0
1758886500000|2025-09-26 11:35:00|23.17|20.96|23.13|20.92|23.19|20.98|23.1|20.9|0
1758886800000|2025-09-26 11:40:00|23.12|20.93|23.12|20.92|23.13|20.93|23.05|20.85|0
1758887100000|2025-09-26 11:45:00|23.13|20.93|23.07|20.88|23.13|20.93|23.04|20.85|0
1758887400000|2025-09-26 11:50:00|23.08|20.87|22.97|20.78|23.08|20.88|22.97|20.78|0
1758887700000|2025-09-26 11:55:00|22.96|20.77|22.99|20.8|23.03|20.84|22.95|20.77|0
1758888000000|2025-09-26 12:00:00|23|20.81|23.08|20.88|24.01|21.72|22.87|20.69|0
1758888300000|2025-09-26 12:05:00|23.07|20.87|22.96|20.77|23.08|20.88|22.95|20.77|0
1758888600000|2025-09-26 12:10:00|22.97|20.78|22.98|20.79|23.03|20.84|22.96|20.77|0
1758888900000|2025-09-26 12:15:00|22.97|20.78|22.94|20.76|22.97|20.79|22.94|20.75|0
1758889200000|2025-09-26 12:20:00|22.95|20.77|22.96|20.77|22.98|20.79|22.93|20.74|0
1758889500000|2025-09-26 12:25:00|22.97|20.78|22.98|20.79|22.99|20.8|22.95|20.76|0
1758889800000|2025-09-26 12:30:00|22.99|20.8|22.64|20.48|22.99|20.8|22.21|20.1|0
1758890100000|2025-09-26 12:35:00|22.63|20.47|22.44|20.3|22.67|20.51|22.39|20.25|0
1758890400000|2025-09-26 12:40:00|22.45|20.31|22.44|20.3|22.48|20.34|22.4|20.27|0
1758890700000|2025-09-26 12:45:00|22.45|20.31|22.55|20.4|22.58|20.43|22.44|20.3|0
1758891000000|2025-09-26 12:50:00|22.54|20.39|22.55|20.41|22.6|20.45|22.49|20.34|0
1758891300000|2025-09-26 12:55:00|22.56|20.4|22.55|20.4|22.58|20.43|22.52|20.37|0
1758891600000|2025-09-26 13:00:00|22.54|20.39|22.62|20.46|22.63|20.47|22.53|20.39|0
1758891900000|2025-09-26 13:05:00|22.61|20.47|22.6|20.45|22.64|20.48|22.58|20.43|0
1758892200000|2025-09-26 13:10:00|22.59|20.44|22.65|20.49|22.67|20.52|22.59|20.44|0
1758892500000|2025-09-26 13:15:00|22.66|20.5|22.61|20.45|22.66|20.5|22.58|20.43|0
1758892800000|2025-09-26 13:20:00|22.62|20.46|22.6|20.45|22.64|20.48|22.59|20.44|0
1758893100000|2025-09-26 13:25:00|22.61|20.46|23.54|21.3|23.54|21.3|22.6|20.45|0
1758893400000|2025-09-26 13:30:00|22.83|20.66|22.47|20.33|22.89|20.71|22.42|20.29|0
1758893700000|2025-09-26 13:35:00|22.48|20.34|22.37|20.24|22.51|20.37|22.33|20.2|0
1758894000000|2025-09-26 13:40:00|22.36|20.23|22.39|20.26|22.52|20.38|22.24|20.13|0
1758894300000|2025-09-26 13:45:00|22.41|20.27|22.21|20.1|22.52|20.37|22.16|20.05|0
1758894600000|2025-09-26 13:50:00|22.24|20.12|22.35|20.22|22.46|20.32|22.21|20.09|0
1758894900000|2025-09-26 13:55:00|22.36|20.23|22.3|20.18|22.41|20.27|22.27|20.15|0
1758895200000|2025-09-26 14:00:00|22.29|20.17|22.43|20.29|22.44|20.3|22.13|20.02|0
1758895500000|2025-09-26 14:05:00|22.42|20.28|22.77|20.6|22.82|20.65|22.4|20.27|0
1758895800000|2025-09-26 14:10:00|22.75|20.58|22.83|20.65|22.94|20.75|22.68|20.52|0
1758896100000|2025-09-26 14:15:00|22.84|20.67|22.82|20.65|22.91|20.73|22.78|20.61|0
1758896400000|2025-09-26 14:20:00|22.85|20.67|22.96|20.77|23.03|20.83|22.79|20.62|0
1758896700000|2025-09-26 14:25:00|22.95|20.76|23.02|20.83|23.29|21.07|22.95|20.76|0
1758897000000|2025-09-26 14:30:00|23.03|20.87|23.05|20.85|23.14|20.94|23|20.81|0
1758897300000|2025-09-26 14:35:00|23.06|20.86|22.81|20.64|23.11|20.91|22.78|20.61|0
1758897600000|2025-09-26 14:40:00|22.82|20.65|22.73|20.57|22.84|20.66|22.65|20.49|0
1758897900000|2025-09-26 14:45:00|22.72|20.56|22.97|20.79|23.04|20.84|22.65|20.49|0
1758898200000|2025-09-26 14:50:00|22.98|20.78|22.96|20.77|23.1|20.9|22.9|20.72|0
1758898500000|2025-09-26 14:55:00|22.97|20.78|23|20.81|23.01|20.82|22.87|20.69|0
1758898800000|2025-09-26 15:00:00|22.99|20.8|22.9|20.71|23.1|20.9|22.9|20.71|0
1758899100000|2025-09-26 15:05:00|22.88|20.72|22.88|20.7|23|20.81|22.84|20.67|0
1758899400000|2025-09-26 15:10:00|22.85|20.67|22.97|20.78|22.99|20.8|22.82|20.64|0
1758899700000|2025-09-26 15:15:00|22.98|20.79|22.76|20.59|23.01|20.82|22.74|20.57|0
1758900000000|2025-09-26 15:20:00|22.75|20.58|22.85|20.67|22.91|20.73|22.71|20.55|0
1758900300000|2025-09-26 15:25:00|22.86|20.68|22.65|20.49|22.86|20.68|22.63|20.47|0
1758900600000|2025-09-26 15:30:00|22.64|20.48|22.64|20.49|22.69|20.53|22.53|20.39|0
1758900900000|2025-09-26 15:35:00|22.63|20.48|22.75|20.58|22.78|20.61|22.61|20.46|0
1758901200000|2025-09-26 15:40:00|22.74|20.59|22.67|20.51|22.81|20.64|22.66|20.5|0
1758901500000|2025-09-26 15:45:00|22.66|20.5|22.63|20.48|22.73|20.56|22.63|20.47|0
1758901800000|2025-09-26 15:50:00|22.64|20.49|22.77|20.6|22.8|20.63|22.63|20.48|0
1758902100000|2025-09-26 15:55:00|22.76|20.59|22.87|20.69|22.91|20.73|22.72|20.55|0
1758902400000|2025-09-26 16:00:00|22.86|20.68|22.84|20.67|22.92|20.73|22.8|20.63|0
1758902700000|2025-09-26 16:05:00|22.83|20.66|22.86|20.69|22.91|20.73|22.82|20.65|0
1758903000000|2025-09-26 16:10:00|22.87|20.68|22.82|20.65|22.9|20.72|22.81|20.64|0
1758903300000|2025-09-26 16:15:00|22.81|20.64|22.64|20.48|22.82|20.65|22.64|20.48|0
1758903600000|2025-09-26 16:20:00|22.65|20.49|22.43|20.29|22.66|20.5|22.4|20.27|0
1758903900000|2025-09-26 16:25:00|22.44|20.3|22.34|20.21|22.44|20.3|22.25|20.13|0
1758904200000|2025-09-26 16:30:00|22.35|20.22|22.34|20.21|22.38|20.25|22.26|20.14|0
1758904500000|2025-09-26 16:35:00|22.36|20.22|22.33|20.21|22.38|20.25|22.29|20.17|0
1758904800000|2025-09-26 16:40:00|22.34|20.2|22.19|20.07|22.38|20.24|22.16|20.05|0
1758905100000|2025-09-26 16:45:00|22.18|20.06|22.25|20.13|22.27|20.15|22.15|20.04|0
1758905400000|2025-09-26 16:50:00|22.26|20.14|22.22|20.1|22.26|20.14|22.18|20.07|0
1758905700000|2025-09-26 16:55:00|22.23|20.12|22.15|20.04|22.26|20.14|22.11|20|0
1758906000000|2025-09-26 17:00:00|22.16|20.05|22.09|19.99|22.17|20.06|22.07|19.97|0
1758906300000|2025-09-26 17:05:00|22.08|19.98|22.13|20.02|22.15|20.04|22.05|19.95|0
1758906600000|2025-09-26 17:10:00|22.12|20.01|22.09|19.98|22.13|20.02|22.06|19.96|0
1758906900000|2025-09-26 17:15:00|22.08|19.97|22.08|19.97|22.13|20.02|22.05|19.95|0
1758907200000|2025-09-26 17:20:00|22.09|19.98|22.11|20.01|22.15|20.04|22.05|19.95|0
1758907500000|2025-09-26 17:25:00|22.1|20|22.03|19.93|22.12|20.02|21.99|19.89|0
1758907800000|2025-09-26 17:30:00|22.02|19.92|22.05|19.95|22.07|19.97|21.99|19.9|0
1758908100000|2025-09-26 17:35:00|22.06|19.96|22.05|19.95|22.07|19.97|22|19.9|0
1758908400000|2025-09-26 17:40:00|22.06|19.96|22.05|19.95|22.06|19.96|22|19.9|0
1758908700000|2025-09-26 17:45:00|22.06|19.93|22.08|19.98|22.1|19.99|22.02|19.92|0
1758909000000|2025-09-26 17:50:00|22.09|19.99|22.17|20.05|22.19|20.08|22.07|19.96|0
1758909300000|2025-09-26 17:55:00|22.16|20.06|22.08|19.98|22.24|20.12|22.08|19.98|0
1758909600000|2025-09-26 18:00:00|22.09|19.99|22.04|19.94|22.1|20|22.01|19.92|0
1758909900000|2025-09-26 18:05:00|22.03|19.93|22.15|20.04|22.16|20.05|22.03|19.93|0
1758910200000|2025-09-26 18:10:00|22.14|20.03|22.16|20.05|22.24|20.12|22.09|19.99|0
1758910500000|2025-09-26 18:15:00|22.18|20.07|22.16|20.05|22.19|20.08|22.12|20.02|0
1758910800000|2025-09-26 18:20:00|22.17|20.06|22.11|20|22.2|20.08|22.09|19.99|0
1758911100000|2025-09-26 18:25:00|22.1|20.02|22.07|19.97|22.13|20.02|22.01|19.91|0
1758911400000|2025-09-26 18:30:00|22.06|19.96|22.07|19.97|22.11|20|22.05|19.95|0
1758911700000|2025-09-26 18:35:00|22.08|19.98|22.04|19.94|22.09|19.98|22.01|19.91|0
1758912000000|2025-09-26 18:40:00|22.03|19.93|22.03|19.93|22.07|19.96|22.01|19.91|0
1758912300000|2025-09-26 18:45:00|22.02|19.92|22.03|19.93|22.18|20.07|22.01|19.91|0
1758912600000|2025-09-26 18:50:00|22.04|19.94|22.08|19.98|22.11|20|22.01|19.91|0
1758912900000|2025-09-26 18:55:00|22.09|19.99|22.03|19.93|22.09|19.99|22.01|19.92|0
1758913200000|2025-09-26 19:00:00|22.04|19.94|22.03|19.94|22.08|19.97|22.01|19.91|0
1758913500000|2025-09-26 19:05:00|22.02|19.93|22.09|19.99|22.11|20|22.02|19.92|0
1758913800000|2025-09-26 19:10:00|22.1|20|22.1|19.99|22.11|20.01|22.06|19.96|0
1758914100000|2025-09-26 19:15:00|22.11|20|22.15|20.04|22.2|20.09|22.08|19.98|0
1758914400000|2025-09-26 19:20:00|22.14|20.03|22.14|20.03|22.15|20.04|22.11|20|0
1758914700000|2025-09-26 19:25:00|22.13|20.02|22.14|20.03|22.17|20.05|22.12|20.01|0
1758915000000|2025-09-26 19:30:00|22.15|20.04|22.14|20.03|22.16|20.05|22.11|20|0
1758915300000|2025-09-26 19:35:00|22.13|20.02|22.13|20.02|22.15|20.04|22.1|20|0
1758915600000|2025-09-26 19:40:00|22.14|20.03|22.14|20.03|22.16|20.05|22.11|20.01|0
1758915900000|2025-09-26 19:45:00|22.13|20.02|22|19.91|22.16|20.05|22|19.91|0
1758916200000|2025-09-26 19:50:00|22.01|19.93|21.88|19.79|22.08|19.98|21.88|19.79|0
1758916500000|2025-09-26 19:55:00|21.87|19.78|21.9|19.81|21.97|19.88|21.85|19.77|0
1758916800000|2025-09-26 20:00:00|21.91|19.82|21.82|19.74|21.91|19.83|21.8|19.72|0
1758917100000|2025-09-26 20:05:00|21.77|19.69|21.77|19.7|21.83|19.75|21.75|19.68|0
1758917400000|2025-09-26 20:10:00|21.78|19.71|21.76|19.69|21.79|19.72|21.74|19.67|0
1759105200000|2025-09-29 00:20:00|21.47|19.43|21.47|19.42|21.47|19.43|21.47|19.42|0
1759105500000|2025-09-29 00:25:00|21.48|19.43|21.45|19.41|21.48|19.43|21.45|19.41|0
1759105800000|2025-09-29 00:30:00|21.46|19.42|21.48|19.43|21.48|19.44|21.44|19.4|0
1759106100000|2025-09-29 00:35:00|21.47|19.44|21.46|19.42|21.48|19.44|21.45|19.4|0
1759106400000|2025-09-29 00:40:00|21.47|19.43|21.4|19.37|21.47|19.43|21.4|19.37|0
1759106700000|2025-09-29 00:45:00|21.41|19.36|21.41|19.37|21.42|19.38|21.39|19.35|0
1759107000000|2025-09-29 00:50:00|21.4|19.36|21.41|19.37|21.44|19.4|21.4|19.36|0
1759107300000|2025-09-29 00:55:00|21.42|19.38|21.47|19.42|21.48|19.43|21.41|19.37|0
1759107600000|2025-09-29 01:00:00|21.46|19.43|21.46|19.41|21.5|19.46|21.44|19.4|0
1759107900000|2025-09-29 01:05:00|21.45|19.42|21.51|19.46|21.54|19.49|21.45|19.42|0
1759108200000|2025-09-29 01:10:00|21.5|19.45|21.51|19.46|21.51|19.46|21.48|19.44|0
1759108500000|2025-09-29 01:15:00|21.5|19.45|21.46|19.42|21.52|19.47|21.44|19.4|0
1759108800000|2025-09-29 01:20:00|21.47|19.43|21.46|19.41|21.47|19.43|21.44|19.4|0
1759109100000|2025-09-29 01:25:00|21.45|19.4|21.45|19.41|21.47|19.43|21.44|19.4|0
1759109400000|2025-09-29 01:30:00|21.44|19.39|21.47|19.42|21.48|19.44|21.43|19.39|0
1759109700000|2025-09-29 01:35:00|21.46|19.43|21.45|19.41|21.48|19.44|21.44|19.4|0
1759110000000|2025-09-29 01:40:00|21.46|19.42|21.47|19.43|21.48|19.43|21.44|19.4|0
1759110300000|2025-09-29 01:45:00|21.48|19.42|21.42|19.38|21.48|19.43|21.42|19.38|0
1759110600000|2025-09-29 01:50:00|21.43|19.39|21.47|19.42|21.47|19.42|21.4|19.36|0
1759110900000|2025-09-29 01:55:00|21.48|19.43|21.42|19.38|21.48|19.44|21.4|19.36|0
1759111200000|2025-09-29 02:00:00|21.43|19.39|21.47|19.43|21.49|19.44|21.41|19.37|0
1759111500000|2025-09-29 02:05:00|21.46|19.42|21.45|19.4|21.48|19.43|21.45|19.4|0
1759111800000|2025-09-29 02:10:00|21.44|19.41|21.47|19.42|21.47|19.43|21.44|19.4|0
1759112100000|2025-09-29 02:15:00|21.45|19.41|21.45|19.4|21.46|19.41|21.43|19.39|0
1759112400000|2025-09-29 02:20:00|21.46|19.41|21.46|19.41|21.47|19.42|21.44|19.4|0
1759112700000|2025-09-29 02:25:00|21.45|19.42|21.42|19.38|21.46|19.42|21.39|19.35|0
1759113000000|2025-09-29 02:30:00|21.41|19.37|21.4|19.36|21.41|19.38|21.4|19.36|0
1759113300000|2025-09-29 02:35:00|21.41|19.37|21.42|19.38|21.44|19.39|21.4|19.37|0
1759113600000|2025-09-29 02:40:00|21.41|19.37|21.4|19.37|21.43|19.39|21.4|19.37|0
1759113900000|2025-09-29 02:45:00|21.39|19.36|21.4|19.37|21.41|19.37|21.39|19.35|0
1759114200000|2025-09-29 02:50:00|21.41|19.36|21.4|19.36|21.41|19.38|21.39|19.36|0
1759114500000|2025-09-29 02:55:00|21.41|19.37|21.38|19.34|21.41|19.37|21.38|19.34|0
1759114800000|2025-09-29 03:00:00|21.39|19.35|21.43|19.39|21.43|19.39|21.38|19.35|0
1759115100000|2025-09-29 03:05:00|21.42|19.38|21.41|19.37|21.42|19.38|21.41|19.37|0
1759115400000|2025-09-29 03:10:00|21.4|19.36|21.4|19.37|21.42|19.38|21.38|19.35|0
1759115700000|2025-09-29 03:15:00|21.41|19.36|21.41|19.37|21.42|19.38|21.4|19.36|0
1759116000000|2025-09-29 03:20:00|21.42|19.38|21.41|19.37|21.43|19.39|21.39|19.36|0
1759116300000|2025-09-29 03:25:00|21.4|19.36|21.36|19.32|21.4|19.36|21.36|19.32|0
1759116600000|2025-09-29 03:30:00|21.35|19.33|21.36|19.32|21.36|19.33|21.34|19.31|0
1759116900000|2025-09-29 03:35:00|21.35|19.33|21.36|19.32|21.36|19.33|21.34|19.31|0
1759117200000|2025-09-29 03:40:00|21.35|19.33|21.37|19.34|21.38|19.35|21.35|19.32|0
1759117500000|2025-09-29 03:45:00|21.38|19.35|21.37|19.34|21.38|19.35|21.35|19.32|0
1759117800000|2025-09-29 03:50:00|21.38|19.33|21.36|19.33|21.38|19.34|21.36|19.32|0
1759118100000|2025-09-29 03:55:00|21.37|19.32|21.36|19.33|21.37|19.34|21.36|19.32|0
1759118400000|2025-09-29 04:00:00|21.37|19.34|21.36|19.32|21.38|19.34|21.34|19.31|0
1759118700000|2025-09-29 04:05:00|21.35|19.31|21.32|19.29|21.35|19.31|21.31|19.28|0
1759119000000|2025-09-29 04:10:00|21.31|19.28|21.3|19.27|21.33|19.3|21.3|19.27|0
1759119300000|2025-09-29 04:15:00|21.31|19.28|21.3|19.27|21.31|19.28|21.3|19.27|0
1759119600000|2025-09-29 04:20:00|21.31|19.28|21.3|19.28|21.31|19.28|21.29|19.27|0
1759119900000|2025-09-29 04:25:00|21.29|19.27|21.31|19.28|21.31|19.28|21.29|19.26|0
1759120200000|2025-09-29 04:30:00|21.3|19.27|21.31|19.28|21.32|19.29|21.3|19.27|0
1759120500000|2025-09-29 04:35:00|21.3|19.27|21.31|19.28|21.31|19.28|21.3|19.27|0
1759120800000|2025-09-29 04:40:00|21.3|19.29|21.3|19.27|21.32|19.29|21.3|19.27|0
1759121100000|2025-09-29 04:45:00|21.31|19.28|21.3|19.27|21.31|19.28|21.3|19.27|0
1759121400000|2025-09-29 04:50:00|21.31|19.28|21.31|19.28|21.31|19.28|21.3|19.27|0
1759121700000|2025-09-29 04:55:00|21.32|19.29|21.31|19.28|21.32|19.29|21.31|19.28|0
1759122000000|2025-09-29 05:00:00|21.3|19.27|21.28|19.25|21.3|19.27|21.28|19.25|0
1759122300000|2025-09-29 05:05:00|21.29|19.26|21.31|19.28|21.32|19.29|21.18|19.16|0
1759122600000|2025-09-29 05:10:00|21.32|19.29|21.29|19.26|21.32|19.29|21.29|19.26|0
1759122900000|2025-09-29 05:15:00|21.3|19.27|21.31|19.28|21.31|19.28|21.29|19.26|0
1759123200000|2025-09-29 05:20:00|21.3|19.27|21.25|19.22|21.3|19.27|21.24|19.22|0
1759123500000|2025-09-29 05:25:00|21.24|19.23|21.24|19.22|21.25|19.23|21.24|19.22|0
1759123800000|2025-09-29 05:30:00|21.25|19.23|21.24|19.22|21.26|19.23|21.24|19.22|0
1759124100000|2025-09-29 05:35:00|21.25|19.23|21.26|19.23|21.26|19.23|21.23|19.21|0
1759124400000|2025-09-29 05:40:00|21.32|19.24|21.31|19.28|21.33|19.3|21.3|19.24|0
1759124700000|2025-09-29 05:45:00|21.3|19.27|21.37|19.34|21.38|19.35|21.3|19.27|0
1759125000000|2025-09-29 05:50:00|21.38|19.33|21.31|19.28|21.38|19.34|21.3|19.27|0
1759125300000|2025-09-29 05:55:00|21.3|19.27|21.3|19.27|21.36|19.32|21.3|19.27|0
1759125600000|2025-09-29 06:00:00|21.31|19.28|21.33|19.3|21.34|19.3|21.3|19.28|0
1759125900000|2025-09-29 06:05:00|21.32|19.29|21.36|19.33|21.38|19.34|21.31|19.28|0
1759126200000|2025-09-29 06:10:00|21.37|19.32|21.31|19.28|21.37|19.34|21.29|19.26|0
1759126500000|2025-09-29 06:15:00|21.32|19.29|21.3|19.27|21.32|19.29|21.28|19.25|0
1759126800000|2025-09-29 06:20:00|21.29|19.26|21.25|19.23|21.29|19.26|21.23|19.21|0
1759127100000|2025-09-29 06:25:00|21.26|19.24|21.27|19.24|21.28|19.25|21.24|19.21|0
1759127400000|2025-09-29 06:30:00|21.26|19.23|21.24|19.22|21.27|19.24|21.22|19.2|0
1759127700000|2025-09-29 06:35:00|21.23|19.21|21.22|19.2|21.26|19.24|21.21|19.19|0
1759128000000|2025-09-29 06:40:00|21.23|19.19|21.18|19.16|21.23|19.19|21.18|19.16|0
1759128300000|2025-09-29 06:45:00|21.17|19.13|21.16|19.14|21.17|19.15|21.13|19.11|0
1759128600000|2025-09-29 06:50:00|21.15|19.13|21.16|19.14|21.17|19.15|21.13|19.12|0
1759128900000|2025-09-29 06:55:00|21.17|19.15|21.26|19.24|21.27|19.24|21.14|19.12|0
1759129200000|2025-09-29 07:00:00|21.28|19.25|21.3|19.27|21.32|19.29|21.19|19.17|0
1759129500000|2025-09-29 07:05:00|21.31|19.28|21.31|19.28|21.34|19.31|21.29|19.26|0
1759129800000|2025-09-29 07:10:00|21.32|19.29|21.31|19.28|21.32|19.29|21.27|19.25|0
1759130100000|2025-09-29 07:15:00|21.25|19.23|21.26|19.23|21.31|19.28|21.24|19.22|0
1759130400000|2025-09-29 07:20:00|21.25|19.22|21.18|19.16|21.26|19.24|21.17|19.16|0
1759130700000|2025-09-29 07:25:00|21.17|19.15|21.19|19.17|21.2|19.18|21.16|19.15|0
1759131000000|2025-09-29 07:30:00|21.2|19.18|21.2|19.18|21.22|19.2|21.19|19.17|0
1759131300000|2025-09-29 07:35:00|21.19|19.17|21.09|19.08|21.2|19.18|21.07|19.06|0
1759131600000|2025-09-29 07:40:00|21.1|19.09|21.1|19.09|21.12|19.11|21.08|19.07|0
1759131900000|2025-09-29 07:45:00|21.11|19.1|21.1|19.09|21.12|19.11|21.08|19.07|0
1759132200000|2025-09-29 07:50:00|21.09|19.08|21.1|19.09|21.11|19.1|21.07|19.07|0
1759132500000|2025-09-29 07:55:00|21.09|19.08|21.09|19.08|21.12|19.11|21.08|19.07|0
1759132800000|2025-09-29 08:00:00|21.1|19.09|21.09|19.09|21.13|19.11|21.07|19.06|0
1759133100000|2025-09-29 08:05:00|21.1|19.1|21.09|19.08|21.12|19.11|21.08|19.07|0
1759133400000|2025-09-29 08:10:00|21.08|19.07|21.1|19.09|21.11|19.1|21.07|19.06|0
1759133700000|2025-09-29 08:15:00|21.09|19.08|21.11|19.1|21.12|19.11|21.08|19.07|0
1759134000000|2025-09-29 08:20:00|21.1|19.09|21.08|19.07|21.12|19.1|21.08|19.07|0
1759134300000|2025-09-29 08:25:00|21.09|19.08|21.15|19.13|21.16|19.15|21.07|19.06|0
1759134600000|2025-09-29 08:30:00|21.14|19.12|21.15|19.14|21.17|19.15|21.13|19.12|0
1759134900000|2025-09-29 08:35:00|21.14|19.13|21.15|19.14|21.16|19.15|21.14|19.12|0
1759135200000|2025-09-29 08:40:00|21.14|19.13|21.14|19.13|21.17|19.16|21.13|19.12|0
1759135500000|2025-09-29 08:45:00|21.15|19.14|21.07|19.07|21.15|19.14|21.07|19.06|0
1759135800000|2025-09-29 08:50:00|21.09|19.06|21.09|19.08|21.1|19.09|21.07|19.06|0
1759136100000|2025-09-29 08:55:00|21.08|19.07|21.1|19.09|21.12|19.11|21.08|19.07|0
1759136400000|2025-09-29 09:00:00|21.09|19.08|21.1|19.09|21.11|19.1|21.08|19.07|0
1759136700000|2025-09-29 09:05:00|21.09|19.08|21.1|19.09|21.11|19.1|21.07|19.07|0
1759137000000|2025-09-29 09:10:00|21.09|19.08|21.1|19.09|21.15|19.13|21.09|19.08|0
1759137300000|2025-09-29 09:15:00|21.09|19.08|21.1|19.09|21.11|19.1|21.09|19.08|0
1759137600000|2025-09-29 09:20:00|21.11|19.1|21.09|19.08|21.11|19.1|21.09|19.08|0
1759137900000|2025-09-29 09:25:00|21.08|19.09|21.11|19.1|21.14|19.13|21.06|19.05|0
1759138200000|2025-09-29 09:30:00|21.12|19.11|21.16|19.14|21.17|19.15|21.1|19.09|0
1759138500000|2025-09-29 09:35:00|21.15|19.13|21.14|19.13|21.16|19.14|21.12|19.11|0
1759138800000|2025-09-29 09:40:00|21.13|19.12|21.09|19.08|21.13|19.12|21.07|19.07|0
1759139100000|2025-09-29 09:45:00|21.1|19.09|21.15|19.14|21.16|19.15|21.05|19.04|0
1759139400000|2025-09-29 09:50:00|21.14|19.13|21.15|19.14|21.17|19.15|21.14|19.13|0
1759139700000|2025-09-29 09:55:00|21.14|19.13|21.16|19.15|21.17|19.16|21.14|19.13|0
1759140000000|2025-09-29 10:00:00|21.15|19.13|21.18|19.16|21.21|19.19|21.13|19.12|0
1759140300000|2025-09-29 10:05:00|21.17|19.15|21.16|19.14|21.18|19.16|21.14|19.13|0
1759140600000|2025-09-29 10:10:00|21.15|19.13|21.1|19.09|21.17|19.15|21.1|19.09|0
1759140900000|2025-09-29 10:15:00|21.09|19.08|21.04|19.04|21.1|19.09|21.03|19.03|0
1759141200000|2025-09-29 10:20:00|21.03|19.03|21.05|19.04|21.05|19.05|21.03|19.02|0
1759141500000|2025-09-29 10:25:00|21.06|19.05|21.04|19.04|21.06|19.05|21.04|19.04|0
1759141800000|2025-09-29 10:30:00|21.06|19.03|21.06|19.05|21.08|19.08|21.03|19.03|0
1759142100000|2025-09-29 10:35:00|21.05|19.04|21.05|19.05|21.07|19.07|21.04|19.03|0
1759142400000|2025-09-29 10:40:00|21.06|19.06|21.05|19.04|21.07|19.06|21.03|19.03|0
1759142700000|2025-09-29 10:45:00|21.06|19.05|21.04|19.04|21.07|19.06|21.04|19.03|0
1759143000000|2025-09-29 10:50:00|21.05|19.03|21.05|19.05|21.07|19.06|21.03|19.03|0
1759143300000|2025-09-29 10:55:00|21.06|19.06|21.03|19.03|21.06|19.06|21.03|19.03|0
1759143600000|2025-09-29 11:00:00|21.04|19.04|21.11|19.1|21.11|19.1|21.02|19.02|0
1759143900000|2025-09-29 11:05:00|21.1|19.09|21.15|19.13|21.17|19.15|21.08|19.08|0
1759144200000|2025-09-29 11:10:00|21.16|19.14|21.21|19.19|21.24|19.21|21.15|19.13|0
1759144500000|2025-09-29 11:15:00|21.22|19.2|21.21|19.19|21.22|19.2|21.18|19.16|0
1759144800000|2025-09-29 11:20:00|21.22|19.2|21.23|19.21|21.23|19.21|21.19|19.17|0
1759145100000|2025-09-29 11:25:00|21.21|19.19|21.21|19.19|21.23|19.21|21.2|19.18|0
1759145400000|2025-09-29 11:30:00|21.2|19.18|21.26|19.24|21.27|19.25|21.19|19.17|0
1759145700000|2025-09-29 11:35:00|21.25|19.23|21.26|19.24|21.27|19.24|21.23|19.21|0
1759146000000|2025-09-29 11:40:00|21.27|19.23|21.26|19.24|21.27|19.25|21.23|19.21|0
1759146300000|2025-09-29 11:45:00|21.25|19.23|21.25|19.23|21.32|19.29|21.24|19.22|0
1759146600000|2025-09-29 11:50:00|21.24|19.22|21.19|19.17|21.28|19.26|21.19|19.17|0
1759146900000|2025-09-29 11:55:00|21.2|19.18|21.2|19.18|21.22|19.2|21.18|19.16|0
1759147200000|2025-09-29 12:00:00|21.19|18.55|21.22|19.2|21.22|19.2|20.49|18.54|0
1759147500000|2025-09-29 12:05:00|21.23|19.21|21.19|19.18|21.23|19.21|21.18|19.16|0
1759147800000|2025-09-29 12:10:00|21.18|19.17|21.2|19.19|21.22|19.2|21.18|19.16|0
1759148100000|2025-09-29 12:15:00|21.21|19.18|21.14|19.13|21.22|19.2|21.14|19.13|0
1759148400000|2025-09-29 12:20:00|21.15|19.12|21.16|19.14|21.16|19.15|21.13|19.12|0
1759148700000|2025-09-29 12:25:00|21.15|19.15|21.14|19.13|21.16|19.15|21.14|19.12|0
1759149000000|2025-09-29 12:30:00|21.15|19.15|21.15|19.13|21.17|19.15|21.13|19.12|0
1759149300000|2025-09-29 12:35:00|21.16|19.14|21.16|19.14|21.17|19.15|21.14|19.12|0
1759149600000|2025-09-29 12:40:00|21.15|19.15|21.14|19.13|21.17|19.16|21.13|19.12|0
1759149900000|2025-09-29 12:45:00|21.16|19.14|21.11|19.1|21.16|19.14|21.09|19.08|0
1759150200000|2025-09-29 12:50:00|21.1|19.09|21.09|19.09|21.12|19.11|21.08|19.08|0
1759150500000|2025-09-29 12:55:00|21.1|19.08|21.05|19.04|21.13|19.11|21.04|19.03|0
1759150800000|2025-09-29 13:00:00|21.06|19.05|21.1|19.09|21.1|19.09|21.02|19.02|0
1759151100000|2025-09-29 13:05:00|21.11|19.1|21.11|19.1|21.12|19.11|21.08|19.07|0
1759151400000|2025-09-29 13:10:00|21.1|19.09|21.11|19.1|21.13|19.12|21.09|19.08|0
1759151700000|2025-09-29 13:15:00|21.12|19.11|21.05|19.04|21.12|19.11|21.04|19.04|0
1759152000000|2025-09-29 13:20:00|21.06|19.05|21.11|19.1|21.12|19.11|21.04|19.03|0
1759152300000|2025-09-29 13:25:00|21.12|19.11|20.54|18.58|21.12|19.11|20.54|18.58|0
1759152600000|2025-09-29 13:30:00|21.28|19.25|21.31|19.28|21.42|19.38|21.16|19.14|0
1759152900000|2025-09-29 13:35:00|21.32|19.29|21.42|19.38|21.43|19.39|21.26|19.23|0
1759153200000|2025-09-29 13:40:00|21.43|19.39|21.51|19.46|21.56|19.51|21.41|19.38|0
1759153500000|2025-09-29 13:45:00|21.5|19.45|21.5|19.45|21.57|19.52|21.43|19.39|0
1759153800000|2025-09-29 13:50:00|21.52|19.47|21.58|19.53|21.63|19.57|21.47|19.43|0
1759154100000|2025-09-29 13:55:00|21.59|19.52|21.58|19.53|21.67|19.6|21.5|19.45|0
1759154400000|2025-09-29 14:00:00|21.55|19.5|21.69|19.62|21.69|19.62|21.54|19.49|0
1759154700000|2025-09-29 14:05:00|21.67|19.61|21.66|19.6|21.7|19.63|21.46|19.42|0
1759155000000|2025-09-29 14:10:00|21.67|19.61|21.73|19.66|21.8|19.72|21.66|19.6|0
1759155300000|2025-09-29 14:15:00|21.72|19.65|21.8|19.72|21.8|19.72|21.69|19.63|0
1759155600000|2025-09-29 14:20:00|21.79|19.71|21.63|19.57|21.81|19.73|21.61|19.55|0
1759155900000|2025-09-29 14:25:00|21.64|19.58|21.68|19.61|21.7|19.64|21.62|19.56|0
1759156200000|2025-09-29 14:30:00|21.69|19.62|21.73|19.66|21.76|19.68|21.69|19.62|0
1759156500000|2025-09-29 14:35:00|21.72|19.65|21.71|19.65|21.77|19.69|21.7|19.63|0
1759156800000|2025-09-29 14:40:00|21.73|19.64|21.63|19.57|21.74|19.67|21.59|19.54|0
1759157100000|2025-09-29 14:45:00|21.64|19.58|21.65|19.59|21.69|19.62|21.61|19.55|0
1759157400000|2025-09-29 14:50:00|21.62|19.56|21.66|19.6|21.7|19.63|21.57|19.52|0
1759157700000|2025-09-29 14:55:00|21.64|19.58|21.72|19.65|21.77|19.69|21.64|19.58|0
1759158000000|2025-09-29 15:00:00|21.71|19.64|21.73|19.66|21.75|19.68|21.69|19.62|0
1759158300000|2025-09-29 15:05:00|21.74|19.67|21.72|19.65|21.76|19.68|21.68|19.61|0
1759158600000|2025-09-29 15:10:00|21.71|19.64|21.92|19.83|21.95|19.86|21.71|19.64|0
1759158900000|2025-09-29 15:15:00|21.94|19.85|21.82|19.74|22.05|19.95|21.8|19.73|0
1759159200000|2025-09-29 15:20:00|21.83|19.75|21.72|19.65|21.86|19.78|21.68|19.61|0
1759159500000|2025-09-29 15:25:00|21.71|19.64|21.82|19.74|21.86|19.78|21.67|19.61|0
1759159800000|2025-09-29 15:30:00|21.83|19.75|21.9|19.82|21.93|19.84|21.78|19.7|0
1759160100000|2025-09-29 15:35:00|21.91|19.81|21.92|19.83|21.98|19.89|21.89|19.81|0
1759160400000|2025-09-29 15:40:00|21.91|19.82|21.86|19.78|21.95|19.86|21.86|19.78|0
1759160700000|2025-09-29 15:45:00|21.87|19.79|21.92|19.83|21.96|19.87|21.86|19.77|0
1759161000000|2025-09-29 15:50:00|21.91|19.84|22.02|19.92|22.07|19.97|21.91|19.84|0
1759161300000|2025-09-29 15:55:00|22.01|19.91|21.96|19.87|22.06|19.96|21.96|19.87|0
1759161600000|2025-09-29 16:00:00|21.95|19.86|22.02|19.92|22.05|19.95|21.89|19.81|0
1759161900000|2025-09-29 16:05:00|22.01|19.93|22.02|19.92|22.05|19.95|21.99|19.9|0
1759162200000|2025-09-29 16:10:00|22.01|19.91|21.88|19.8|22.02|19.92|21.85|19.77|0
1759162500000|2025-09-29 16:15:00|21.87|19.79|21.98|19.88|22.04|19.94|21.86|19.78|0
1759162800000|2025-09-29 16:20:00|21.97|19.89|21.87|19.79|22|19.91|21.87|19.78|0
1759163100000|2025-09-29 16:25:00|21.88|19.78|21.92|19.83|21.93|19.84|21.85|19.77|0
1759163400000|2025-09-29 16:30:00|21.91|19.82|21.87|19.79|21.96|19.87|21.85|19.77|0
1759163700000|2025-09-29 16:35:00|21.88|19.8|21.91|19.82|21.93|19.84|21.85|19.77|0
1759164000000|2025-09-29 16:40:00|21.9|19.83|21.98|19.88|21.98|19.89|21.87|19.79|0
1759164300000|2025-09-29 16:45:00|21.97|19.89|21.92|19.83|21.99|19.89|21.92|19.83|0
1759164600000|2025-09-29 16:50:00|21.93|19.84|22.01|19.92|22.02|19.92|21.93|19.84|0
1759164900000|2025-09-29 16:55:00|22|19.91|22.02|19.93|22.04|19.94|21.98|19.88|0
1759165200000|2025-09-29 17:00:00|22.01|19.92|22.03|19.93|22.09|19.99|22.01|19.92|0
1759165500000|2025-09-29 17:05:00|22.02|19.92|22.02|19.92|22.08|19.97|22|19.9|0
1759165800000|2025-09-29 17:10:00|22.01|19.91|22.07|19.96|22.08|19.98|21.99|19.9|0
1759166100000|2025-09-29 17:15:00|22.08|19.97|22.04|19.94|22.1|20|22|19.91|0
1759166400000|2025-09-29 17:20:00|22.05|19.95|22.02|19.92|22.06|19.96|22|19.9|0
1759166700000|2025-09-29 17:25:00|22.01|19.91|22.02|19.92|22.05|19.95|21.97|19.88|0
1759167000000|2025-09-29 17:30:00|22.01|19.93|22.03|19.93|22.15|20.04|22|19.91|0
1759167300000|2025-09-29 17:35:00|22.04|19.94|22.02|19.92|22.04|19.94|22|19.9|0
1759167600000|2025-09-29 17:40:00|22.01|19.91|22.02|19.92|22.05|19.95|22|19.91|0
1759167900000|2025-09-29 17:45:00|22.03|19.93|22.03|19.93|22.04|19.94|22|19.9|0
1759168200000|2025-09-29 17:50:00|22.02|19.92|21.92|19.83|22.03|19.94|21.89|19.8|0
1759168500000|2025-09-29 17:55:00|21.93|19.84|21.91|19.82|21.96|19.87|21.9|19.81|0
1759168800000|2025-09-29 18:00:00|21.9|19.83|21.92|19.84|21.93|19.84|21.89|19.81|0
1759169100000|2025-09-29 18:05:00|21.93|19.83|21.92|19.83|21.95|19.86|21.9|19.81|0
1759169400000|2025-09-29 18:10:00|21.9|19.82|21.91|19.82|21.94|19.85|21.89|19.8|0
1759169700000|2025-09-29 18:15:00|21.9|19.81|21.82|19.74|21.95|19.86|21.81|19.73|0
1759170000000|2025-09-29 18:20:00|21.8|19.73|21.8|19.73|21.82|19.74|21.8|19.72|0
1759170300000|2025-09-29 18:25:00|21.81|19.71|21.81|19.74|21.84|19.76|21.78|19.71|0
1759170600000|2025-09-29 18:30:00|21.82|19.73|21.82|19.74|21.83|19.75|21.79|19.72|0
1759170900000|2025-09-29 18:35:00|21.87|19.79|21.86|19.78|21.89|19.81|21.8|19.72|0
1759171200000|2025-09-29 18:40:00|21.88|19.79|21.9|19.81|21.94|19.85|21.85|19.77|0
1759171500000|2025-09-29 18:45:00|21.89|19.8|21.86|19.78|21.91|19.83|21.85|19.77|0
1759171800000|2025-09-29 18:50:00|21.87|19.79|21.86|19.78|21.9|19.81|21.83|19.75|0
1759172100000|2025-09-29 18:55:00|21.87|19.79|21.9|19.81|21.93|19.84|21.87|19.79|0
1759172400000|2025-09-29 19:00:00|21.91|19.82|21.91|19.82|21.94|19.85|21.9|19.81|0
1759172700000|2025-09-29 19:05:00|21.9|19.83|21.97|19.88|22|19.9|21.9|19.82|0
1759173000000|2025-09-29 19:10:00|21.98|19.87|22.01|19.91|22.08|19.98|21.89|19.81|0
1759173300000|2025-09-29 19:15:00|22.02|19.92|22.02|19.93|22.15|20.04|21.97|19.88|0
1759173600000|2025-09-29 19:20:00|22.03|19.92|22.01|19.91|22.04|19.94|21.97|19.88|0
1759173900000|2025-09-29 19:25:00|22.02|19.92|22.02|19.92|22.04|19.95|21.94|19.85|0
1759174200000|2025-09-29 19:30:00|22.01|19.91|22.02|19.92|22.03|19.93|21.98|19.89|0
1759174500000|2025-09-29 19:35:00|22.01|19.91|21.91|19.83|22.03|19.93|21.91|19.82|0
1759174800000|2025-09-29 19:40:00|21.89|19.82|21.91|19.82|21.94|19.85|21.86|19.78|0
1759175100000|2025-09-29 19:45:00|21.9|19.81|21.92|19.83|21.94|19.85|21.85|19.77|0
1759175400000|2025-09-29 19:50:00|21.89|19.8|21.95|19.86|22.01|19.91|21.87|19.78|0
1759175700000|2025-09-29 19:55:00|21.93|19.84|21.95|19.86|22.06|19.95|21.93|19.84|0
1759176000000|2025-09-29 20:00:00|21.94|19.85|21.97|19.88|21.99|19.89|21.91|19.82|0
1759176300000|2025-09-29 20:05:00|21.98|19.89|21.98|19.89|22|19.9|21.94|19.85|0
1759176600000|2025-09-29 20:10:00|21.99|19.9|21.96|19.87|22|19.9|21.91|19.82|0
1759176900000|2025-09-29 20:15:00|21.97|19.88|21.93|19.84|21.97|19.88|21.85|19.77|0
1759177200000|2025-09-29 20:20:00|21.94|19.85|21.92|19.83|21.94|19.85|21.9|19.82|0
1759177500000|2025-09-29 20:25:00|21.91|19.82|21.92|19.83|21.92|19.83|21.9|19.81|0
1759177800000|2025-09-29 20:30:00|21.93|19.84|21.93|19.84|21.94|19.85|21.92|19.83|0
1759178100000|2025-09-29 20:35:00|21.94|19.85|21.92|19.83|21.94|19.85|21.92|19.83|0
1759178400000|2025-09-29 20:40:00|21.93|19.84|21.92|19.83|21.94|19.85|21.91|19.82|0
1759178700000|2025-09-29 20:45:00|21.93|19.84|22.01|19.92|22.05|19.95|21.91|19.83|0
1759179000000|2025-09-29 20:50:00|22.02|19.93|22.01|19.92|22.04|19.94|22.01|19.92|0
1759179300000|2025-09-29 20:55:00|22.06|19.86|22.04|19.84|22.07|19.87|22.03|19.83|0
1759179900000|2025-09-29 21:05:00|22.05|19.85|22.05|19.85|22.05|19.85|22.05|19.85|0
1759180500000|2025-09-29 21:15:00|22.06|19.86|22.05|19.85|22.06|19.86|22.05|19.85|0
1759181100000|2025-09-29 21:25:00|22.04|19.84|22.04|19.84|22.04|19.84|22.04|19.84|0
1759181400000|2025-09-29 21:30:00|22.03|19.83|22.04|19.84|22.05|19.85|22.03|19.83|0
1759181700000|2025-09-29 21:35:00|22.05|19.85|22.05|19.85|22.06|19.86|22.04|19.84|0
1759182000000|2025-09-29 21:40:00|22.04|19.84|22.04|19.84|22.04|19.84|22.04|19.84|0
1759182300000|2025-09-29 21:45:00|22.05|19.85|22.05|19.85|22.06|19.86|22.04|19.84|0
1759182600000|2025-09-29 21:50:00|22.04|19.84|22.04|19.84|22.05|19.85|22.04|19.84|0
1759182900000|2025-09-29 21:55:00|22.05|19.85|22.05|19.85|22.05|19.85|22.04|19.84|0
1759183200000|2025-09-29 22:00:00|22.03|19.83|22|19.8|22.04|19.84|21.99|19.79|0
1759183500000|2025-09-29 22:05:00|22.01|19.81|22.02|19.82|22.02|19.82|21.98|19.78|0
1759183800000|2025-09-29 22:10:00|22.03|19.83|22.03|19.83|22.04|19.84|22.01|19.81|0
1759184100000|2025-09-29 22:15:00|22.04|19.84|22.04|19.84|22.06|19.86|22.03|19.83|0
1759184400000|2025-09-29 22:20:00|22.05|19.85|22.04|19.84|22.05|19.85|22.02|19.82|0
1759184700000|2025-09-29 22:25:00|22.05|19.85|22.05|19.85|22.06|19.86|22.04|19.84|0
1759185000000|2025-09-29 22:30:00|22.04|19.84|22.01|19.81|22.04|19.84|22.01|19.81|0
1759185300000|2025-09-29 22:35:00|22.02|19.82|22.01|19.81|22.02|19.82|22.01|19.81|0
1759185600000|2025-09-29 22:40:00|22|19.8|21.99|19.79|22.01|19.81|21.99|19.79|0
1759185900000|2025-09-29 22:45:00|21.98|19.78|21.96|19.76|21.98|19.78|21.95|19.75|0
1759186200000|2025-09-29 22:50:00|21.95|19.75|21.91|19.71|21.95|19.75|21.91|19.71|0
1759186500000|2025-09-29 22:55:00|21.92|19.72|21.92|19.72|21.92|19.72|21.91|19.71|0
1759186800000|2025-09-29 23:00:00|21.91|19.71|21.93|19.73|21.93|19.73|21.91|19.71|0
1759187100000|2025-09-29 23:05:00|21.94|19.74|21.93|19.73|21.96|19.76|21.93|19.73|0
1759187400000|2025-09-29 23:10:00|21.94|19.74|21.94|19.74|21.94|19.74|21.93|19.73|0
1759187700000|2025-09-29 23:15:00|21.93|19.73|21.94|19.74|21.94|19.74|21.93|19.73|0
1759188000000|2025-09-29 23:20:00|21.93|19.73|21.93|19.73|21.93|19.73|21.93|19.73|0
1759188300000|2025-09-29 23:25:00|21.92|19.72|21.92|19.72|21.93|19.73|21.91|19.71|0
1759188600000|2025-09-29 23:30:00|21.91|19.71|21.9|19.7|21.91|19.71|21.9|19.7|0
1759188900000|2025-09-29 23:35:00|21.89|19.69|21.9|19.7|21.9|19.7|21.88|19.68|0
1759189200000|2025-09-29 23:40:00|21.89|19.69|21.89|19.69|21.9|19.7|21.88|19.68|0
1759189500000|2025-09-29 23:45:00|21.88|19.68|21.88|19.68|21.89|19.69|21.88|19.68|0
1759189800000|2025-09-29 23:50:00|21.89|19.69|21.94|19.74|21.94|19.74|21.88|19.68|0
1759190100000|2025-09-29 23:55:00|21.95|19.75|21.95|19.75|21.96|19.76|21.94|19.74|0
1759190400000|2025-09-30 00:00:00|21.96|19.76|21.99|19.79|22.05|19.85|21.93|19.73|0
1759190700000|2025-09-30 00:05:00|22|19.8|22.03|19.83|22.03|19.83|21.98|19.78|0
1759191000000|2025-09-30 00:10:00|22.02|19.82|21.98|19.78|22.02|19.82|21.96|19.76|0
1759191300000|2025-09-30 00:15:00|21.99|19.79|21.96|19.87|21.99|19.88|21.92|19.77|0
1759191600000|2025-09-30 00:20:00|21.97|19.88|21.93|19.84|21.97|19.88|21.86|19.78|0
1759191900000|2025-09-30 00:25:00|21.92|19.83|21.91|19.83|21.94|19.85|21.9|19.82|0
1759192200000|2025-09-30 00:30:00|21.92|19.84|21.91|19.83|21.93|19.84|21.9|19.81|0
1759192500000|2025-09-30 00:35:00|21.93|19.84|21.9|19.81|21.93|19.84|21.89|19.81|0
1759192800000|2025-09-30 00:40:00|21.89|19.77|21.87|19.78|21.89|19.8|21.84|19.76|0
1759193100000|2025-09-30 00:45:00|21.86|19.79|21.85|19.77|21.9|19.81|21.85|19.77|0
1759193400000|2025-09-30 00:50:00|21.8|19.72|21.79|19.72|21.82|19.74|21.79|19.71|0
1759193700000|2025-09-30 00:55:00|21.78|19.71|21.8|19.72|21.81|19.73|21.78|19.71|0
1759194000000|2025-09-30 01:00:00|21.81|19.73|21.88|19.79|21.9|19.81|21.81|19.73|0
1759194300000|2025-09-30 01:05:00|21.89|19.8|21.92|19.83|21.96|19.87|21.88|19.8|0
1759194600000|2025-09-30 01:10:00|21.93|19.84|21.93|19.84|21.94|19.85|21.89|19.81|0
1759194900000|2025-09-30 01:15:00|21.92|19.83|21.93|19.84|21.95|19.86|21.91|19.82|0
1759195200000|2025-09-30 01:20:00|21.92|19.83|21.93|19.84|21.95|19.86|21.91|19.83|0
1759195500000|2025-09-30 01:25:00|21.92|19.83|21.91|19.83|21.94|19.85|21.89|19.81|0
1759195800000|2025-09-30 01:30:00|21.93|19.84|21.94|19.85|21.95|19.86|21.89|19.81|0
1759196100000|2025-09-30 01:35:00|21.93|19.84|21.93|19.84|21.95|19.86|21.9|19.81|0
1759196400000|2025-09-30 01:40:00|21.94|19.85|21.92|19.83|21.94|19.85|21.91|19.83|0
1759196700000|2025-09-30 01:45:00|21.93|19.84|21.93|19.84|21.96|19.87|21.91|19.83|0
1759197000000|2025-09-30 01:50:00|21.92|19.83|21.93|19.84|21.95|19.86|21.9|19.82|0
1759197300000|2025-09-30 01:55:00|21.94|19.85|21.91|19.83|21.95|19.86|21.91|19.82|0
1759197600000|2025-09-30 02:00:00|21.92|19.82|21.91|19.82|21.92|19.84|21.9|19.82|0
1759197900000|2025-09-30 02:05:00|21.9|19.81|21.88|19.8|21.92|19.83|21.88|19.8|0
1759198200000|2025-09-30 02:10:00|21.89|19.81|21.91|19.83|21.93|19.84|21.88|19.8|0
1759198500000|2025-09-30 02:15:00|21.9|19.82|21.92|19.83|21.93|19.84|21.9|19.81|0
1759198800000|2025-09-30 02:20:00|21.91|19.84|21.91|19.82|21.91|19.84|21.89|19.81|0
1759199100000|2025-09-30 02:25:00|21.9|19.83|21.92|19.83|21.93|19.84|21.9|19.82|0
1759199400000|2025-09-30 02:30:00|21.93|19.84|21.92|19.84|21.95|19.86|21.92|19.83|0
1759199700000|2025-09-30 02:35:00|21.93|19.83|21.91|19.82|21.93|19.85|21.89|19.81|0
1759200000000|2025-09-30 02:40:00|21.9|19.81|21.91|19.82|21.92|19.83|21.89|19.8|0
1759200300000|2025-09-30 02:45:00|21.92|19.83|21.91|19.82|21.93|19.84|21.91|19.82|0
1759200600000|2025-09-30 02:50:00|21.92|19.83|21.84|19.76|21.92|19.83|21.83|19.75|0
1759200900000|2025-09-30 02:55:00|21.85|19.75|21.74|19.67|21.86|19.78|21.74|19.67|0
1759201200000|2025-09-30 03:00:00|21.75|19.7|21.77|19.7|21.78|19.71|21.74|19.67|0
1759201500000|2025-09-30 03:05:00|21.78|19.69|21.77|19.69|21.79|19.71|21.77|19.69|0
1759201800000|2025-09-30 03:10:00|21.78|19.7|21.84|19.76|21.84|19.76|21.78|19.69|0
1759202100000|2025-09-30 03:15:00|21.85|19.77|21.82|19.74|21.85|19.77|21.81|19.73|0
1759202400000|2025-09-30 03:20:00|21.83|19.75|21.82|19.74|21.83|19.75|21.82|19.74|0
1759202700000|2025-09-30 03:25:00|21.83|19.75|21.8|19.72|21.83|19.75|21.79|19.71|0
1759203000000|2025-09-30 03:30:00|21.79|19.71|21.79|19.72|21.8|19.73|21.79|19.71|0
1759203300000|2025-09-30 03:35:00|21.8|19.73|21.81|19.73|21.83|19.75|21.79|19.71|0
1759203600000|2025-09-30 03:40:00|21.8|19.72|21.75|19.68|21.82|19.74|21.75|19.68|0
1759203900000|2025-09-30 03:45:00|21.76|19.69|21.76|19.69|21.79|19.71|21.76|19.69|0
1759204200000|2025-09-30 03:50:00|21.77|19.7|21.8|19.72|21.8|19.72|21.76|19.68|0
1759204500000|2025-09-30 03:55:00|21.79|19.71|21.78|19.7|21.79|19.72|21.77|19.7|0
1759204800000|2025-09-30 04:00:00|21.77|19.71|21.77|19.69|21.8|19.72|21.75|19.68|0
1759205100000|2025-09-30 04:05:00|21.76|19.7|21.76|19.69|21.77|19.7|21.74|19.67|0
1759205400000|2025-09-30 04:10:00|21.75|19.68|21.76|19.69|21.76|19.69|21.75|19.68|0
1759205700000|2025-09-30 04:15:00|21.75|19.68|21.77|19.7|21.77|19.7|21.75|19.68|0
1759206000000|2025-09-30 04:20:00|21.78|19.69|21.76|19.69|21.78|19.7|21.76|19.69|0
1759206300000|2025-09-30 04:25:00|21.77|19.7|21.87|19.79|21.89|19.8|21.76|19.69|0
1759206600000|2025-09-30 04:30:00|21.86|19.78|21.85|19.77|21.89|19.8|21.85|19.77|0
1759206900000|2025-09-30 04:35:00|21.84|19.76|21.88|19.79|21.88|19.8|21.84|19.76|0
1759207200000|2025-09-30 04:40:00|21.87|19.8|21.88|19.8|21.89|19.8|21.86|19.78|0
1759207500000|2025-09-30 04:45:00|21.87|19.79|21.86|19.78|21.87|19.79|21.85|19.77|0
1759207800000|2025-09-30 04:50:00|21.87|19.79|21.87|19.79|21.88|19.8|21.86|19.77|0
1759208100000|2025-09-30 04:55:00|21.88|19.78|21.89|19.81|21.89|19.81|21.88|19.78|0
1759208400000|2025-09-30 05:00:00|21.9|19.79|21.86|19.77|21.9|19.81|21.84|19.76|0
1759208700000|2025-09-30 05:05:00|21.85|19.78|21.86|19.78|21.89|19.8|21.85|19.77|0
1759209000000|2025-09-30 05:10:00|21.87|19.79|21.86|19.78|21.88|19.8|21.84|19.76|0
1759209300000|2025-09-30 05:15:00|21.85|19.77|21.87|19.78|21.88|19.8|21.85|19.76|0
1759209600000|2025-09-30 05:20:00|21.86|19.77|21.84|19.76|21.87|19.79|21.83|19.75|0
1759209900000|2025-09-30 05:25:00|21.85|19.77|21.9|19.82|21.9|19.82|21.84|19.76|0
1759210200000|2025-09-30 05:30:00|21.91|19.77|21.84|19.76|21.91|19.78|21.83|19.75|0
1759210500000|2025-09-30 05:35:00|21.85|19.77|21.86|19.77|21.86|19.77|21.83|19.75|0
1759210800000|2025-09-30 05:40:00|21.85|19.78|21.88|19.79|21.88|19.8|21.85|19.77|0
1759211100000|2025-09-30 05:45:00|21.87|19.78|21.86|19.78|21.88|19.8|21.84|19.76|0
1759211400000|2025-09-30 05:50:00|21.84|19.76|21.85|19.77|21.87|19.78|21.84|19.76|0
1759211700000|2025-09-30 05:55:00|21.84|19.76|21.86|19.78|21.86|19.78|21.84|19.76|0
1759212000000|2025-09-30 06:00:00|21.87|19.79|21.85|19.77|21.9|19.81|21.84|19.76|0
1759212300000|2025-09-30 06:05:00|21.86|19.78|21.85|19.77|21.87|19.79|21.84|19.76|0
1759212600000|2025-09-30 06:10:00|21.84|19.76|21.85|19.77|21.86|19.78|21.82|19.75|0
1759212900000|2025-09-30 06:15:00|21.84|19.76|21.87|19.79|21.87|19.79|21.84|19.76|0
1759213200000|2025-09-30 06:20:00|21.86|19.78|21.88|19.8|21.89|19.8|21.84|19.76|0
1759213500000|2025-09-30 06:25:00|21.89|19.78|21.88|19.79|21.89|19.8|21.85|19.76|0
1759213800000|2025-09-30 06:30:00|21.87|19.8|21.86|19.78|21.89|19.8|21.84|19.76|0
1759214100000|2025-09-30 06:35:00|21.87|19.79|21.84|19.76|21.87|19.79|21.84|19.76|0
1759214400000|2025-09-30 06:40:00|21.85|19.77|21.87|19.79|21.9|19.81|21.84|19.76|0
1759214700000|2025-09-30 06:45:00|21.88|19.8|21.86|19.78|21.89|19.81|21.85|19.77|0
1759215000000|2025-09-30 06:50:00|21.87|19.79|21.91|19.82|21.92|19.83|21.85|19.77|0
1759215300000|2025-09-30 06:55:00|21.92|19.83|22.02|19.92|22.05|19.95|21.89|19.81|0
1759215600000|2025-09-30 07:00:00|22.01|19.93|22.08|19.98|22.09|19.98|22|19.91|0
1759215900000|2025-09-30 07:05:00|22.09|19.97|22.07|19.96|22.1|20|22.04|19.94|0
1759216200000|2025-09-30 07:10:00|22.06|19.97|22.07|19.96|22.1|19.99|22.04|19.94|0
1759216500000|2025-09-30 07:15:00|22.08|19.97|22.13|20.02|22.15|20.04|22.04|19.94|0
1759216800000|2025-09-30 07:20:00|22.14|20.03|22.1|20|22.14|20.03|22.08|19.98|0
1759217100000|2025-09-30 07:25:00|22.09|19.99|22.11|20|22.13|20.03|22.07|19.97|0
1759217400000|2025-09-30 07:30:00|22.12|20.01|22.16|20.05|22.19|20.08|22.09|19.99|0
1759217700000|2025-09-30 07:35:00|22.15|20.04|22.19|20.08|22.2|20.09|22.15|20.04|0
1759218000000|2025-09-30 07:40:00|22.17|20.06|22.27|20.15|22.39|20.26|22.16|20.05|0
1759218300000|2025-09-30 07:45:00|22.26|20.14|22.29|20.17|22.31|20.19|22.24|20.13|0
1759218600000|2025-09-30 07:50:00|22.28|20.16|22.17|20.05|22.29|20.17|22.13|20.03|0
1759218900000|2025-09-30 07:55:00|22.16|20.04|22.16|20.05|22.19|20.08|22.12|20.02|0
1759219200000|2025-09-30 08:00:00|22.19|20.08|22.22|20.11|22.46|20.32|22.13|20.02|0
1759219500000|2025-09-30 08:05:00|22.23|20.12|22.27|20.15|22.32|20.2|22.2|20.08|0
1759219800000|2025-09-30 08:10:00|22.26|20.14|22.28|20.16|22.3|20.18|22.23|20.11|0
1759220100000|2025-09-30 08:15:00|22.27|20.15|22.23|20.12|22.3|20.17|22.2|20.08|0
1759220400000|2025-09-30 08:20:00|22.24|20.1|22.23|20.11|22.24|20.13|22.2|20.09|0
1759220700000|2025-09-30 08:25:00|22.22|20.1|22.18|20.07|22.24|20.13|22.16|20.05|0
1759221000000|2025-09-30 08:30:00|22.17|20.06|22.15|20.04|22.18|20.07|22.14|20.03|0
1759221300000|2025-09-30 08:35:00|22.16|20.05|22.17|20.06|22.19|20.07|22.15|20.04|0
1759221600000|2025-09-30 08:40:00|22.18|20.07|22.16|20.05|22.19|20.08|22.15|20.04|0
1759221900000|2025-09-30 08:45:00|22.17|20.06|22.16|20.05|22.19|20.08|22.13|20.02|0
1759222200000|2025-09-30 08:50:00|22.17|20.06|22.07|19.97|22.19|20.08|22.06|19.96|0
1759222500000|2025-09-30 08:55:00|22.08|19.98|22.04|19.95|22.09|19.99|22.04|19.95|0
1759222800000|2025-09-30 09:00:00|22.05|19.96|22.06|19.96|22.1|20|22.04|19.95|0
1759223100000|2025-09-30 09:05:00|22.05|19.95|22.07|19.97|22.09|19.98|22.03|19.93|0
1759223400000|2025-09-30 09:10:00|22.06|19.96|22.07|19.97|22.09|19.98|22.05|19.95|0
1759223700000|2025-09-30 09:15:00|22.08|19.98|21.86|19.78|22.08|19.98|21.8|19.72|0
1759224000000|2025-09-30 09:20:00|21.85|19.77|21.92|19.83|21.94|19.85|21.85|19.77|0
1759224300000|2025-09-30 09:25:00|21.91|19.82|21.86|19.78|21.93|19.84|21.85|19.77|0
1759224600000|2025-09-30 09:30:00|21.85|19.77|21.87|19.79|21.88|19.8|21.83|19.75|0
1759224900000|2025-09-30 09:35:00|21.88|19.8|21.88|19.8|21.91|19.82|21.87|19.78|0
1759225200000|2025-09-30 09:40:00|21.89|19.79|21.86|19.78|21.9|19.81|21.85|19.77|0
1759225500000|2025-09-30 09:45:00|21.87|19.79|21.93|19.84|21.94|19.85|21.86|19.78|0
1759225800000|2025-09-30 09:50:00|21.92|19.83|21.9|19.82|21.94|19.85|21.9|19.82|0
1759226100000|2025-09-30 09:55:00|21.91|19.81|21.92|19.83|21.92|19.84|21.89|19.81|0
1759226400000|2025-09-30 10:00:00|21.91|19.82|21.9|19.82|21.93|19.84|21.89|19.81|0
1759226700000|2025-09-30 10:05:00|21.89|19.81|21.86|19.78|21.91|19.82|21.83|19.75|0
1759227000000|2025-09-30 10:10:00|21.87|19.79|21.98|19.89|21.98|19.89|21.85|19.77|0
1759227300000|2025-09-30 10:15:00|21.97|19.88|22.02|19.92|22.05|19.95|21.97|19.88|0
1759227600000|2025-09-30 10:20:00|22.01|19.91|21.97|19.88|22.05|19.95|21.95|19.86|0
1759227900000|2025-09-30 10:25:00|21.98|19.89|21.97|19.88|21.99|19.89|21.95|19.86|0
1759228200000|2025-09-30 10:30:00|21.96|19.87|21.97|19.88|21.98|19.88|21.95|19.86|0
1759228500000|2025-09-30 10:35:00|21.98|19.89|22.01|19.92|22.02|19.93|21.96|19.87|0
1759228800000|2025-09-30 10:40:00|22.02|19.93|22.01|19.91|22.04|19.94|21.99|19.89|0
1759229100000|2025-09-30 10:45:00|22.02|19.92|21.87|19.79|22.02|19.92|21.84|19.76|0
1759229400000|2025-09-30 10:50:00|21.88|19.8|21.91|19.82|21.92|19.83|21.85|19.77|0
1759229700000|2025-09-30 10:55:00|21.9|19.83|21.92|19.83|21.93|19.84|21.9|19.82|0
1759230000000|2025-09-30 11:00:00|21.93|19.85|21.9|19.81|21.94|19.85|21.89|19.81|0
1759230300000|2025-09-30 11:05:00|21.89|19.83|21.94|19.85|21.94|19.85|21.89|19.82|0
1759230600000|2025-09-30 11:10:00|21.93|19.84|21.91|19.82|21.96|19.87|21.89|19.8|0
1759230900000|2025-09-30 11:15:00|21.92|19.83|21.92|19.84|21.94|19.85|21.91|19.83|0
1759231200000|2025-09-30 11:20:00|21.93|19.85|22.02|19.92|22.05|19.95|21.93|19.84|0
1759231500000|2025-09-30 11:25:00|22.01|19.91|21.97|19.88|22.03|19.93|21.96|19.86|0
1759231800000|2025-09-30 11:30:00|21.98|19.89|21.92|19.84|21.99|19.89|21.91|19.83|0
1759232100000|2025-09-30 11:35:00|21.93|19.85|21.92|19.83|21.94|19.85|21.89|19.81|0
1759232400000|2025-09-30 11:40:00|21.91|19.82|21.93|19.84|21.94|19.85|21.9|19.82|0
1759232700000|2025-09-30 11:45:00|21.94|19.85|21.92|19.83|21.94|19.85|21.91|19.82|0
1759233000000|2025-09-30 11:50:00|21.93|19.84|22.02|19.93|22.04|19.94|21.92|19.83|0
1759233300000|2025-09-30 11:55:00|22.03|19.92|22.02|19.92|22.04|19.94|22.01|19.91|0
1759233600000|2025-09-30 12:00:00|22.03|19.93|22.02|19.93|22.06|19.96|22|19.91|0
1759233900000|2025-09-30 12:05:00|22.01|19.92|22.08|19.97|22.08|20.01|22.01|19.91|0
1759234200000|2025-09-30 12:10:00|22.07|19.96|22.06|19.96|22.09|19.99|22.06|19.96|0
1759234500000|2025-09-30 12:15:00|22.07|19.97|22.02|19.92|22.08|19.98|22.02|19.92|0
1759234800000|2025-09-30 12:20:00|22.01|19.91|21.97|19.87|22.03|19.93|21.94|19.85|0
1759235100000|2025-09-30 12:25:00|21.98|19.88|21.92|19.83|21.98|19.89|21.91|19.83|0
1759235400000|2025-09-30 12:30:00|22.64|20.48|21.91|19.83|22.64|20.48|21.89|19.8|0
1759235700000|2025-09-30 12:35:00|21.92|19.82|21.86|19.78|21.94|19.85|21.84|19.76|0
1759236000000|2025-09-30 12:40:00|21.87|19.77|21.82|19.74|21.88|19.8|21.8|19.72|0
1759236300000|2025-09-30 12:45:00|21.81|19.73|21.82|19.74|21.83|19.75|21.8|19.72|0
1759236600000|2025-09-30 12:50:00|21.81|19.73|21.81|19.74|21.84|19.76|21.81|19.73|0
1759236900000|2025-09-30 12:55:00|21.82|19.75|21.83|19.75|21.84|19.76|21.81|19.73|0
1759237200000|2025-09-30 13:00:00|21.82|20.16|21.94|19.85|22.28|20.16|20.04|18.13|0
1759237500000|2025-09-30 13:05:00|21.95|19.86|21.91|19.83|21.95|19.86|21.89|19.8|0
1759237800000|2025-09-30 13:10:00|21.92|19.82|21.89|19.8|21.93|19.84|21.85|19.77|0
1759238100000|2025-09-30 13:15:00|21.88|19.79|21.88|19.79|21.89|19.81|21.84|19.76|0
1759238400000|2025-09-30 13:20:00|21.87|19.78|21.87|19.79|21.89|19.81|21.86|19.78|0
1759238700000|2025-09-30 13:25:00|21.88|19.8|21.87|19.78|21.92|19.83|21.87|19.78|0
1759239000000|2025-09-30 13:30:00|21.82|19.74|22|19.91|22.03|19.93|21.79|19.72|0
1759239300000|2025-09-30 13:35:00|22.02|19.92|22.01|19.92|22.09|19.99|21.95|19.86|0
1759239600000|2025-09-30 13:40:00|22|19.91|21.8|19.72|22.01|19.92|21.8|19.72|0
1759239900000|2025-09-30 13:45:00|21.79|19.74|21.89|19.8|21.94|19.85|21.74|19.67|0
1759240200000|2025-09-30 13:50:00|21.9|19.81|22.1|19.99|22.1|20|21.87|19.79|0
1759240500000|2025-09-30 13:55:00|22.09|20|21.83|19.75|22.12|20.02|21.83|19.75|0
1759240800000|2025-09-30 14:00:00|21.82|19.74|21.78|19.7|21.9|19.81|21.44|19.4|0
1759241100000|2025-09-30 14:05:00|21.77|19.71|22.09|19.99|22.1|19.99|21.51|19.46|0
1759241400000|2025-09-30 14:10:00|22.1|20|21.99|19.9|22.14|20.03|21.96|19.87|0
1759241700000|2025-09-30 14:15:00|22|19.89|21.86|19.77|22|19.9|21.8|19.73|0
1759242000000|2025-09-30 14:20:00|21.87|19.78|21.85|19.77|21.95|19.86|21.8|19.73|0
1759242300000|2025-09-30 14:25:00|21.88|19.8|21.89|19.8|21.93|19.85|21.82|19.74|0
1759242600000|2025-09-30 14:30:00|21.88|19.79|21.87|19.79|21.92|19.84|21.79|19.71|0
1759242900000|2025-09-30 14:35:00|21.85|19.77|22.11|20|22.17|20.06|21.84|19.76|0
1759243200000|2025-09-30 14:40:00|22.12|20.02|21.99|19.9|22.15|20.04|21.97|19.88|0
1759243500000|2025-09-30 14:45:00|22.03|19.89|21.76|19.69|22.03|19.93|21.7|19.64|0
1759243800000|2025-09-30 14:50:00|21.75|19.68|21.81|19.73|21.85|19.77|21.74|19.67|0
1759244100000|2025-09-30 14:55:00|21.8|19.72|21.82|19.74|21.85|19.77|21.71|19.64|0
1759244400000|2025-09-30 15:00:00|21.81|19.73|21.75|19.68|21.84|19.76|21.72|19.65|0
1759244700000|2025-09-30 15:05:00|21.76|19.69|21.76|19.69|21.81|19.73|21.73|19.66|0
1759245000000|2025-09-30 15:10:00|21.77|19.65|21.79|19.71|21.81|19.74|21.71|19.65|0
1759245300000|2025-09-30 15:15:00|21.76|19.72|21.95|19.86|22.02|19.92|21.76|19.69|0
1759245600000|2025-09-30 15:20:00|21.96|19.87|21.98|19.89|23.41|21.18|21.93|19.84|0
1759245900000|2025-09-30 15:25:00|21.97|19.88|22.04|19.94|22.16|20.05|21.94|19.85|0
1759246200000|2025-09-30 15:30:00|22.05|19.95|21.97|19.87|22.08|19.98|21.95|19.86|0
1759246500000|2025-09-30 15:35:00|21.98|19.88|22.08|19.98|22.13|20.02|21.98|19.87|0
1759246800000|2025-09-30 15:40:00|22.07|19.97|22.15|20.04|22.2|20.08|22.07|19.97|0
1759247100000|2025-09-30 15:45:00|22.14|20.03|22.02|19.92|22.21|20.09|21.99|19.9|0
1759247400000|2025-09-30 15:50:00|22.01|19.91|21.92|19.83|22.06|19.96|21.9|19.82|0
1759247700000|2025-09-30 15:55:00|21.91|19.82|21.81|19.73|21.98|19.89|21.79|19.71|0
1759248000000|2025-09-30 16:00:00|21.8|19.72|21.86|19.78|21.88|19.79|21.78|19.71|0
1759248300000|2025-09-30 16:05:00|21.88|19.79|21.91|19.82|21.96|19.87|21.81|19.74|0
1759248600000|2025-09-30 16:10:00|21.9|19.83|21.95|19.86|21.98|19.89|21.9|19.81|0
1759248900000|2025-09-30 16:15:00|21.94|19.85|21.9|19.82|21.96|19.87|21.88|19.79|0
1759249200000|2025-09-30 16:20:00|21.89|19.81|21.77|19.7|21.89|19.81|21.68|19.62|0
1759249500000|2025-09-30 16:25:00|21.76|19.69|21.79|19.72|21.89|19.81|21.73|19.66|0
1759249800000|2025-09-30 16:30:00|21.78|19.71|21.83|19.75|21.85|19.77|21.77|19.69|0
1759250100000|2025-09-30 16:35:00|21.82|19.74|21.76|19.69|21.85|19.77|21.75|19.68|0
1759250400000|2025-09-30 16:40:00|21.75|19.68|21.69|19.62|21.77|19.7|21.68|19.62|0
1759250700000|2025-09-30 16:45:00|21.71|19.64|21.76|19.69|21.79|19.72|21.69|19.63|0
1759251000000|2025-09-30 16:50:00|21.75|19.68|21.75|19.68|21.77|19.7|21.68|19.62|0
1759251300000|2025-09-30 16:55:00|21.76|19.69|21.8|19.73|21.82|19.74|21.67|19.61|0
1759251600000|2025-09-30 17:00:00|21.81|19.74|21.81|19.73|21.84|19.76|21.79|19.71|0
1759251900000|2025-09-30 17:05:00|21.8|19.72|21.81|19.73|21.83|19.75|21.78|19.71|0
1759252200000|2025-09-30 17:10:00|21.8|19.74|21.9|19.82|21.94|19.85|21.8|19.73|0
1759252500000|2025-09-30 17:15:00|21.91|19.83|21.81|19.73|21.93|19.84|21.77|19.7|0
1759252800000|2025-09-30 17:20:00|21.82|19.74|21.9|19.82|21.95|19.86|21.8|19.72|0
1759253100000|2025-09-30 17:25:00|21.89|19.8|21.92|19.83|21.94|19.85|21.87|19.79|0
1759253400000|2025-09-30 17:30:00|21.94|19.85|21.91|19.82|21.98|19.89|21.88|19.8|0
1759253700000|2025-09-30 17:35:00|21.9|19.81|21.92|19.83|22|19.91|21.85|19.77|0
1759254000000|2025-09-30 17:40:00|21.93|19.84|21.85|19.77|21.93|19.84|21.79|19.71|0
1759254300000|2025-09-30 17:45:00|21.86|19.78|21.8|19.72|21.86|19.78|21.78|19.7|0
1759254600000|2025-09-30 17:50:00|21.79|19.71|21.71|19.64|21.8|19.72|21.68|19.61|0
1759254900000|2025-09-30 17:55:00|21.7|19.63|21.8|19.72|21.85|19.77|21.69|19.63|0
1759255200000|2025-09-30 18:00:00|21.78|19.73|21.81|19.74|21.84|19.76|21.77|19.7|0
1759255500000|2025-09-30 18:05:00|21.82|19.73|21.72|19.65|21.82|19.74|21.67|19.6|0
1759255800000|2025-09-30 18:10:00|21.71|19.64|21.53|19.48|21.71|19.64|21.53|19.48|0
1759256100000|2025-09-30 18:15:00|21.54|19.49|21.62|19.56|21.62|19.56|21.43|19.39|0
1759256400000|2025-09-30 18:20:00|21.61|19.57|21.51|19.46|21.63|19.57|21.45|19.41|0
1759256700000|2025-09-30 18:25:00|21.5|19.45|21.51|19.46|21.54|19.49|21.48|19.44|0
1759257000000|2025-09-30 18:30:00|21.52|19.47|21.54|19.48|21.58|19.52|21.48|19.43|0
1759257300000|2025-09-30 18:35:00|21.55|19.49|21.51|19.46|21.57|19.52|21.48|19.44|0
1759257600000|2025-09-30 18:40:00|21.5|19.45|21.45|19.4|21.53|19.48|21.44|19.4|0
1759257900000|2025-09-30 18:45:00|21.46|19.41|21.4|19.36|21.48|19.43|21.37|19.34|0
1759258200000|2025-09-30 18:50:00|21.38|19.35|21.39|19.35|21.42|19.38|21.35|19.32|0
1759258500000|2025-09-30 18:55:00|21.4|19.36|21.45|19.41|21.46|19.42|21.36|19.33|0
1759258800000|2025-09-30 19:00:00|21.44|19.4|21.41|19.37|21.46|19.42|21.37|19.33|0
1759259100000|2025-09-30 19:05:00|21.42|19.38|21.42|19.38|21.42|19.38|21.36|19.33|0
1759259400000|2025-09-30 19:10:00|21.43|19.39|21.42|19.38|21.44|19.4|21.37|19.34|0
1759259700000|2025-09-30 19:15:00|21.4|19.36|21.45|19.41|21.49|19.44|21.38|19.35|0
1759260000000|2025-09-30 19:20:00|21.44|19.4|21.41|19.37|21.45|19.4|21.37|19.34|0
1759260300000|2025-09-30 19:25:00|21.42|19.38|21.3|19.27|21.42|19.38|21.27|19.24|0
1759260600000|2025-09-30 19:30:00|21.31|19.28|21.2|19.18|21.32|19.29|21.19|19.17|0
1759260900000|2025-09-30 19:35:00|21.19|19.17|21.3|19.27|21.33|19.29|21.18|19.16|0
1759261200000|2025-09-30 19:40:00|21.29|19.26|21.36|19.32|21.39|19.35|21.29|19.26|0
1759261500000|2025-09-30 19:45:00|21.35|19.31|21.24|19.21|21.35|19.32|21.24|19.21|0
1759261800000|2025-09-30 19:50:00|21.23|19.2|21.19|19.17|21.33|19.3|21.11|19.1|0
1759262100000|2025-09-30 19:55:00|21.21|19.19|21.28|19.25|21.3|19.27|21.1|19.09|0
1759262400000|2025-09-30 20:00:00|21.29|19.26|21.42|19.38|21.43|19.39|21.29|19.26|0
1759262700000|2025-09-30 20:05:00|21.43|19.39|21.39|19.36|21.45|19.4|21.38|19.35|0
1759263000000|2025-09-30 20:10:00|21.4|19.37|21.51|19.46|21.54|19.49|21.39|19.35|0
1759263300000|2025-09-30 20:15:00|21.5|19.45|21.46|19.42|21.5|19.45|21.44|19.4|0
1759263600000|2025-09-30 20:20:00|21.47|19.43|21.47|19.42|21.48|19.44|21.44|19.39|0
1759263900000|2025-09-30 20:25:00|21.46|19.41|21.47|19.43|21.49|19.44|21.45|19.41|0
1759264200000|2025-09-30 20:30:00|21.48|19.42|21.32|19.29|21.48|19.44|21.3|19.27|0
1759264500000|2025-09-30 20:35:00|21.31|19.28|21.35|19.32|21.37|19.34|21.3|19.27|0
1759264800000|2025-09-30 20:40:00|21.36|19.31|21.36|19.33|21.38|19.35|21.35|19.31|0
1759265100000|2025-09-30 20:45:00|21.37|19.34|21.4|19.36|21.43|19.39|21.33|19.3|0
1759265400000|2025-09-30 20:50:00|21.39|19.35|21.4|19.36|21.42|19.38|21.39|19.35|0
1759265700000|2025-09-30 20:55:00|21.39|19.35|21.43|19.39|21.43|19.39|21.38|19.35|0
1759266000000|2025-09-30 21:00:00|21.42|19.38|21.42|19.38|21.42|19.38|21.41|19.37|0
1759266300000|2025-09-30 21:05:00|21.41|19.37|21.41|19.37|21.42|19.38|21.41|19.37|0
1759266600000|2025-09-30 21:10:00|21.4|19.36|21.4|19.37|21.41|19.38|21.4|19.36|0
1759266900000|2025-09-30 21:15:00|21.41|19.36|21.41|19.37|21.42|19.38|21.41|19.36|0
1759267200000|2025-09-30 21:20:00|21.42|19.38|21.41|19.37|21.45|19.4|21.41|19.37|0
1759267500000|2025-09-30 21:25:00|21.4|19.36|21.4|19.36|21.4|19.36|21.4|19.36|0
1759267800000|2025-09-30 21:30:00|21.41|19.37|21.45|19.4|21.45|19.41|21.41|19.37|0
1759268100000|2025-09-30 21:35:00|21.44|19.41|21.45|19.41|21.45|19.41|21.44|19.41|0
1759268400000|2025-09-30 21:40:00|21.44|19.4|21.43|19.39|21.44|19.4|21.43|19.39|0
1759268700000|2025-09-30 21:45:00|21.42|19.38|21.42|19.38|21.43|19.39|21.42|19.38|0
1759269000000|2025-09-30 21:50:00|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1759269300000|2025-09-30 21:55:00|21.42|19.38|21.4|19.36|21.42|19.38|21.39|19.35|0
1759269600000|2025-09-30 22:00:00|21.41|19.37|21.29|19.26|21.43|19.39|21.27|19.24|0
1759269900000|2025-09-30 22:05:00|21.3|19.27|21.31|19.28|21.32|19.29|21.3|19.27|0
1759270200000|2025-09-30 22:10:00|21.3|19.27|21.29|19.27|21.31|19.28|21.29|19.26|0
1759270500000|2025-09-30 22:15:00|21.28|19.26|21.29|19.26|21.29|19.26|21.26|19.24|0
1759270800000|2025-09-30 22:20:00|21.3|19.28|21.29|19.26|21.33|19.3|21.29|19.26|0
1759271100000|2025-09-30 22:25:00|21.28|19.25|21.25|19.22|21.28|19.25|21.24|19.22|0
1759271400000|2025-09-30 22:30:00|21.24|19.2|21.25|19.23|21.27|19.25|21.21|19.19|0
1759271700000|2025-09-30 22:35:00|21.24|19.22|21.29|19.26|21.31|19.28|21.24|19.22|0
1759272000000|2025-09-30 22:40:00|21.3|19.27|21.29|19.26|21.31|19.28|21.28|19.26|0
1759272300000|2025-09-30 22:45:00|21.3|19.27|21.3|19.27|21.32|19.29|21.29|19.26|0
1759272600000|2025-09-30 22:50:00|21.29|19.28|21.36|19.33|21.38|19.34|21.29|19.28|0
1759272900000|2025-09-30 22:55:00|21.37|19.32|21.41|19.37|21.48|19.43|21.36|19.32|0
1759273200000|2025-09-30 23:00:00|21.42|19.38|21.49|19.45|21.5|19.45|21.39|19.35|0
1759273500000|2025-09-30 23:05:00|21.48|19.44|21.42|19.38|21.5|19.45|21.41|19.37|0
1759273800000|2025-09-30 23:10:00|21.41|19.37|21.4|19.37|21.42|19.38|21.38|19.35|0
1759274100000|2025-09-30 23:15:00|21.41|19.38|21.41|19.37|21.43|19.39|21.39|19.35|0
1759274400000|2025-09-30 23:20:00|21.4|19.36|21.35|19.32|21.41|19.38|21.35|19.32|0
1759274700000|2025-09-30 23:25:00|21.36|19.33|21.4|19.36|21.41|19.37|21.35|19.32|0
1759275000000|2025-09-30 23:30:00|21.39|19.37|21.38|19.34|21.4|19.37|21.37|19.33|0
1759275300000|2025-09-30 23:35:00|21.39|19.35|21.39|19.35|21.39|19.35|21.38|19.34|0
1759275600000|2025-09-30 23:40:00|21.4|19.36|21.39|19.35|21.4|19.36|21.38|19.34|0
1759275900000|2025-09-30 23:45:00|21.38|19.34|21.39|19.36|21.4|19.36|21.37|19.34|0
1759276200000|2025-09-30 23:50:00|21.4|19.35|21.39|19.35|21.4|19.37|21.36|19.33|0
1759276500000|2025-09-30 23:55:00|21.4|19.36|21.42|19.38|21.43|19.39|21.39|19.35|0
1759276800000|2025-10-01 00:00:00|21.41|19.37|21.41|19.37|21.45|19.41|21.4|19.36|0
1759277100000|2025-10-01 00:05:00|21.4|19.36|21.43|19.39|21.44|19.4|21.38|19.35|0
1759277400000|2025-10-01 00:10:00|21.42|19.38|21.46|19.42|21.48|19.44|21.42|19.38|0
1759277700000|2025-10-01 00:15:00|21.48|19.43|21.63|19.57|21.72|19.65|21.48|19.43|0
1759278000000|2025-10-01 00:20:00|21.64|19.58|21.63|19.57|21.68|19.61|21.61|19.55|0
1759278300000|2025-10-01 00:25:00|21.64|19.58|21.68|19.61|21.72|19.65|21.64|19.58|0
1759278600000|2025-10-01 00:30:00|21.67|19.6|21.67|19.61|21.7|19.63|21.66|19.59|0
1759278900000|2025-10-01 00:35:00|21.66|19.6|21.74|19.67|21.75|19.68|21.66|19.6|0
1759279200000|2025-10-01 00:40:00|21.75|19.68|21.73|19.66|21.75|19.68|21.71|19.64|0
1759279500000|2025-10-01 00:45:00|21.74|19.67|21.7|19.63|21.74|19.67|21.7|19.63|0
1759279800000|2025-10-01 00:50:00|21.69|19.62|21.72|19.65|21.74|19.67|21.68|19.62|0
1759280100000|2025-10-01 00:55:00|21.73|19.66|21.73|19.66|21.78|19.7|21.71|19.64|0
1759280400000|2025-10-01 01:00:00|21.72|19.65|21.72|19.65|21.76|19.69|21.72|19.65|0
1759280700000|2025-10-01 01:05:00|21.71|19.64|21.74|19.67|21.75|19.68|21.71|19.64|0
1759281000000|2025-10-01 01:10:00|21.75|19.68|21.77|19.69|21.78|19.71|21.72|19.65|0
1759281300000|2025-10-01 01:15:00|21.76|19.68|21.77|19.7|21.78|19.71|21.75|19.68|0
1759281600000|2025-10-01 01:20:00|21.76|19.69|21.75|19.68|21.78|19.7|21.74|19.67|0
1759281900000|2025-10-01 01:25:00|21.76|19.69|21.68|19.61|21.77|19.7|21.67|19.6|0
1759282200000|2025-10-01 01:30:00|21.67|19.62|21.67|19.6|21.7|19.63|21.65|19.59|0
1759282500000|2025-10-01 01:35:00|21.66|19.59|21.71|19.64|21.74|19.67|21.65|19.59|0
1759282800000|2025-10-01 01:40:00|21.7|19.65|21.67|19.61|21.74|19.67|21.65|19.59|0
1759283100000|2025-10-01 01:45:00|21.68|19.6|21.67|19.61|21.7|19.63|21.66|19.59|0
1759283400000|2025-10-01 01:50:00|21.68|19.62|21.71|19.64|21.73|19.66|21.67|19.6|0
1759283700000|2025-10-01 01:55:00|21.7|19.65|21.73|19.66|21.73|19.66|21.7|19.64|0
1759284000000|2025-10-01 02:00:00|21.74|19.67|21.73|19.66|21.76|19.69|21.7|19.64|0
1759284300000|2025-10-01 02:05:00|21.72|19.65|21.73|19.66|21.75|19.67|21.72|19.65|0
1759284600000|2025-10-01 02:10:00|21.74|19.67|21.75|19.68|21.79|19.72|21.74|19.67|0
1759284900000|2025-10-01 02:15:00|21.74|19.67|21.78|19.71|21.78|19.71|21.74|19.67|0
1759285200000|2025-10-01 02:20:00|21.77|19.7|21.71|19.64|21.78|19.71|21.69|19.63|0
1759285500000|2025-10-01 02:25:00|21.72|19.65|21.73|19.66|21.73|19.66|21.69|19.63|0
1759285800000|2025-10-01 02:30:00|21.74|19.67|21.76|19.69|21.8|19.73|21.71|19.64|0
1759286100000|2025-10-01 02:35:00|21.77|19.7|21.84|19.76|21.84|19.76|21.76|19.69|0
1759286400000|2025-10-01 02:40:00|21.82|19.74|21.82|19.74|21.84|19.76|21.82|19.74|0
1759286700000|2025-10-01 02:45:00|21.83|19.75|21.84|19.76|21.84|19.76|21.81|19.73|0
1759287000000|2025-10-01 02:50:00|21.85|19.77|21.84|19.76|21.85|19.77|21.81|19.74|0
1759287300000|2025-10-01 02:55:00|21.83|19.75|21.83|19.75|21.84|19.76|21.81|19.74|0
1759287600000|2025-10-01 03:00:00|21.82|19.74|21.9|19.81|21.9|19.81|21.82|19.74|0
1759287900000|2025-10-01 03:05:00|21.88|19.82|21.88|19.8|21.89|19.82|21.87|19.79|0
1759288200000|2025-10-01 03:10:00|21.89|19.79|21.9|19.81|21.9|19.81|21.86|19.78|0
1759288500000|2025-10-01 03:15:00|21.89|19.8|21.88|19.8|21.9|19.81|21.87|19.79|0
1759288800000|2025-10-01 03:20:00|21.89|19.81|21.86|19.78|21.9|19.81|21.85|19.77|0
1759289100000|2025-10-01 03:25:00|21.85|19.77|21.87|19.79|21.88|19.79|21.85|19.77|0
1759289400000|2025-10-01 03:30:00|21.86|19.78|21.87|19.79|21.87|19.79|21.86|19.78|0
1759289700000|2025-10-01 03:35:00|21.86|19.78|21.88|19.8|21.9|19.81|21.86|19.78|0
1759290000000|2025-10-01 03:40:00|21.87|19.79|21.89|19.81|21.89|19.81|21.87|19.79|0
1759290300000|2025-10-01 03:45:00|21.9|19.8|21.88|19.8|21.9|19.8|21.87|19.78|0
1759290600000|2025-10-01 03:50:00|21.87|19.79|21.86|19.78|21.89|19.8|21.85|19.77|0
1759290900000|2025-10-01 03:55:00|21.87|19.77|21.87|19.79|21.87|19.79|21.85|19.77|0
1759291200000|2025-10-01 04:00:00|21.86|19.78|21.86|19.78|21.88|19.8|21.85|19.77|0
1759291500000|2025-10-01 04:05:00|21.87|19.79|21.85|19.77|21.89|19.81|21.84|19.76|0
1759291800000|2025-10-01 04:10:00|21.84|19.76|21.88|19.79|21.88|19.79|21.81|19.73|0
1759292100000|2025-10-01 04:15:00|21.87|19.78|21.88|19.8|21.89|19.81|21.87|19.78|0
1759292400000|2025-10-01 04:20:00|21.89|19.79|21.86|19.78|21.9|19.81|21.85|19.77|0
1759292700000|2025-10-01 04:25:00|21.85|19.77|21.86|19.78|21.86|19.78|21.85|19.77|0
1759293000000|2025-10-01 04:30:00|21.87|19.79|21.87|19.79|21.88|19.8|21.85|19.77|0
1759293300000|2025-10-01 04:35:00|21.86|19.78|21.88|19.8|21.88|19.8|21.86|19.77|0
1759293600000|2025-10-01 04:40:00|21.87|19.78|21.87|19.79|21.88|19.8|21.87|19.78|0
1759293900000|2025-10-01 04:45:00|21.88|19.8|21.87|19.78|21.89|19.8|21.85|19.77|0
1759294200000|2025-10-01 04:50:00|21.88|19.79|21.87|19.78|21.89|19.8|21.86|19.78|0
1759294500000|2025-10-01 04:55:00|21.88|19.79|21.87|19.79|21.89|19.81|21.87|19.78|0
1759294800000|2025-10-01 05:00:00|21.86|19.78|21.87|19.79|21.88|19.8|21.84|19.76|0
1759295100000|2025-10-01 05:05:00|21.88|19.8|21.85|19.77|21.89|19.81|21.85|19.77|0
1759295400000|2025-10-01 05:10:00|21.87|19.79|21.88|19.8|21.89|19.81|21.87|19.79|0
1759295700000|2025-10-01 05:15:00|22.04|19.94|21.92|19.83|22.04|19.94|21.86|19.78|0
1759296000000|2025-10-01 05:20:00|21.93|19.84|21.91|19.82|21.93|19.84|21.9|19.82|0
1759296300000|2025-10-01 05:25:00|21.92|19.83|21.92|19.84|21.94|19.85|21.91|19.83|0
1759296600000|2025-10-01 05:30:00|21.93|19.85|21.99|19.89|21.99|19.9|21.92|19.84|0
1759296900000|2025-10-01 05:35:00|21.98|19.88|21.98|19.88|21.99|19.89|21.97|19.88|0
1759297200000|2025-10-01 05:40:00|21.97|19.87|21.97|19.88|21.99|19.9|21.95|19.86|0
1759297500000|2025-10-01 05:45:00|21.96|19.87|21.93|19.84|21.98|19.88|21.92|19.83|0
1759297800000|2025-10-01 05:50:00|21.92|19.83|21.93|19.84|21.95|19.86|21.92|19.83|0
1759298100000|2025-10-01 05:55:00|21.94|19.85|21.99|19.9|22|19.91|21.93|19.84|0
1759298400000|2025-10-01 06:00:00|21.98|19.89|21.96|19.87|22|19.9|21.96|19.87|0
1759298700000|2025-10-01 06:05:00|21.97|19.88|21.92|19.83|21.98|19.89|21.89|19.81|0
1759299000000|2025-10-01 06:10:00|21.93|19.84|21.92|19.83|21.96|19.87|21.9|19.81|0
1759299300000|2025-10-01 06:15:00|21.91|19.84|21.98|19.88|22|19.9|21.91|19.82|0
1759299600000|2025-10-01 06:20:00|21.99|19.89|21.98|19.88|21.99|19.89|21.95|19.86|0
1759299900000|2025-10-01 06:25:00|21.99|19.89|21.98|19.89|21.99|19.9|21.97|19.87|0
1759300200000|2025-10-01 06:30:00|21.97|19.88|22.02|19.92|22.04|19.94|21.96|19.87|0
1759300500000|2025-10-01 06:35:00|22.03|19.93|22.04|19.94|22.04|19.94|21.97|19.87|0
1759300800000|2025-10-01 06:40:00|22.05|19.95|22.1|20|22.1|20|22.03|19.93|0
1759301100000|2025-10-01 06:45:00|22.08|19.97|22.5|20.36|22.52|20.37|22.08|19.97|0
1759301400000|2025-10-01 06:50:00|22.51|20.37|22.49|20.35|22.52|20.37|22.35|20.23|0
1759301700000|2025-10-01 06:55:00|22.5|20.36|22.65|20.49|22.73|20.56|22.47|20.33|0
1759302000000|2025-10-01 07:00:00|22.67|20.51|22.49|20.35|22.69|20.53|22.45|20.31|0
1759302300000|2025-10-01 07:05:00|22.5|20.34|22.5|20.36|22.56|20.41|22.38|20.25|0
1759302600000|2025-10-01 07:10:00|22.51|20.37|22.52|20.37|22.57|20.42|22.48|20.33|0
1759302900000|2025-10-01 07:15:00|22.53|20.38|22.39|20.26|22.55|20.4|22.36|20.23|0
1759303200000|2025-10-01 07:20:00|22.4|20.24|22.49|20.35|22.51|20.37|22.36|20.23|0
1759303500000|2025-10-01 07:25:00|22.48|20.34|22.42|20.29|22.48|20.34|22.39|20.26|0
1759303800000|2025-10-01 07:30:00|22.44|20.31|22.38|20.25|22.44|20.31|22.31|20.19|0
1759304100000|2025-10-01 07:35:00|22.39|20.26|22.44|20.3|22.46|20.32|22.37|20.24|0
1759304400000|2025-10-01 07:40:00|22.45|20.31|22.38|20.25|22.47|20.33|22.35|20.22|0
1759304700000|2025-10-01 07:45:00|22.39|20.26|22.44|20.3|22.48|20.34|22.34|20.21|0
1759305000000|2025-10-01 07:50:00|22.45|20.31|22.34|20.22|22.45|20.31|22.34|20.22|0
1759305300000|2025-10-01 07:55:00|22.36|20.21|22.37|20.24|22.39|20.26|22.33|20.2|0
1759305600000|2025-10-01 08:00:00|22.38|20.25|22.3|20.18|22.45|20.32|22.3|20.18|0
1759305900000|2025-10-01 08:05:00|22.31|20.19|22.37|20.24|22.37|20.24|22.3|20.17|0
1759306200000|2025-10-01 08:10:00|22.38|20.25|22.38|20.25|22.39|20.26|22.35|20.22|0
1759306500000|2025-10-01 08:15:00|22.37|20.24|22.32|20.2|22.39|20.26|22.29|20.17|0
1759306800000|2025-10-01 08:20:00|22.33|20.19|22.42|20.28|22.43|20.29|22.3|20.17|0
1759307100000|2025-10-01 08:25:00|22.41|20.27|22.31|20.18|22.42|20.28|22.28|20.16|0
1759307400000|2025-10-01 08:30:00|22.3|20.17|22.11|20|22.34|20.21|22.09|19.99|0
1759307700000|2025-10-01 08:35:00|22.1|19.99|22.12|20.02|22.15|20.04|22.09|19.99|0
1759308000000|2025-10-01 08:40:00|22.14|20.01|22.05|19.95|22.14|20.03|22.04|19.94|0
1759308300000|2025-10-01 08:45:00|22.04|19.94|22.14|20.03|22.14|20.03|22.04|19.94|0
1759308600000|2025-10-01 08:50:00|22.15|20.04|22.11|20|22.28|20.16|22|19.91|0
1759308900000|2025-10-01 08:55:00|22.12|20.01|22.12|20.01|22.14|20.03|22.11|20.01|0
1759309200000|2025-10-01 09:00:00|22.13|20.02|22.13|20.02|22.16|20.05|22.09|19.99|0
1759309500000|2025-10-01 09:05:00|22.12|20.01|21.97|19.87|22.14|20.03|21.96|19.87|0
1759309800000|2025-10-01 09:10:00|21.96|19.88|21.96|19.87|21.99|19.9|21.92|19.83|0
1759310100000|2025-10-01 09:15:00|21.97|19.88|21.96|19.87|21.98|19.89|21.94|19.85|0
1759310400000|2025-10-01 09:20:00|21.97|19.88|21.95|19.86|21.98|19.89|21.93|19.85|0
1759310700000|2025-10-01 09:25:00|21.96|19.87|21.81|19.73|21.97|19.87|21.79|19.72|0
1759311000000|2025-10-01 09:30:00|21.8|19.72|21.91|19.82|21.93|19.84|21.8|19.72|0
1759311300000|2025-10-01 09:35:00|21.9|19.81|21.9|19.82|21.93|19.84|21.89|19.81|0
1759311600000|2025-10-01 09:40:00|21.91|19.81|21.9|19.82|21.94|19.85|21.9|19.81|0
1759311900000|2025-10-01 09:45:00|21.91|19.81|21.9|19.82|21.94|19.85|21.89|19.81|0
1759312200000|2025-10-01 09:50:00|21.91|19.83|21.92|19.84|21.93|19.84|21.9|19.82|0
1759312500000|2025-10-01 09:55:00|21.93|19.83|21.91|19.82|21.93|19.84|21.9|19.81|0
1759312800000|2025-10-01 10:00:00|21.9|19.81|21.92|19.83|21.94|19.85|21.89|19.81|0
1759313100000|2025-10-01 10:05:00|21.93|19.84|21.81|19.73|21.93|19.84|21.81|19.73|0
1759313400000|2025-10-01 10:10:00|21.8|19.74|21.82|19.74|21.83|19.75|21.8|19.72|0
1759313700000|2025-10-01 10:15:00|21.81|19.73|21.87|19.79|21.88|19.79|21.79|19.72|0
1759314000000|2025-10-01 10:20:00|21.86|19.78|21.85|19.77|21.89|19.81|21.85|19.77|0
1759314300000|2025-10-01 10:25:00|21.84|19.76|21.96|19.87|21.96|19.87|21.84|19.76|0
1759314600000|2025-10-01 10:30:00|21.95|19.86|21.99|19.89|22.02|19.92|21.93|19.84|0
1759314900000|2025-10-01 10:35:00|21.98|19.88|21.97|19.88|21.98|19.89|21.94|19.85|0
1759315200000|2025-10-01 10:40:00|21.98|19.87|22.06|19.96|22.08|19.98|21.96|19.86|0
1759315500000|2025-10-01 10:45:00|22.05|19.95|22.07|19.97|22.07|19.97|22.03|19.93|0
1759315800000|2025-10-01 10:50:00|22.06|19.96|21.97|19.88|22.07|19.97|21.96|19.87|0
1759316100000|2025-10-01 10:55:00|21.96|19.87|21.96|19.87|21.98|19.89|21.94|19.85|0
1759316400000|2025-10-01 11:00:00|21.95|19.86|21.95|19.86|22.02|19.93|21.93|19.84|0
1759316700000|2025-10-01 11:05:00|21.96|19.87|21.91|19.83|21.97|19.88|21.82|19.74|0
1759317000000|2025-10-01 11:10:00|21.92|19.84|21.89|19.81|21.98|19.89|21.89|19.81|0
1759317300000|2025-10-01 11:15:00|21.9|19.8|21.87|19.79|21.92|19.83|21.83|19.75|0
1759317600000|2025-10-01 11:20:00|21.88|19.8|21.85|19.77|21.88|19.8|21.83|19.75|0
1759317900000|2025-10-01 11:25:00|21.86|19.78|21.84|19.76|21.87|19.79|21.84|19.76|0
1759318200000|2025-10-01 11:30:00|21.83|19.75|21.75|19.68|21.88|19.79|21.73|19.66|0
1759318500000|2025-10-01 11:35:00|21.76|19.69|21.8|19.73|21.81|19.74|21.73|19.66|0
1759318800000|2025-10-01 11:40:00|21.79|19.72|21.81|19.73|21.82|19.75|21.78|19.71|0
1759319100000|2025-10-01 11:45:00|21.82|19.74|21.75|19.67|21.82|19.74|21.74|19.67|0
1759319400000|2025-10-01 11:50:00|21.74|19.65|21.76|19.69|21.77|19.7|21.69|19.63|0
1759319700000|2025-10-01 11:55:00|21.75|19.68|21.77|19.7|21.77|19.7|21.73|19.66|0
1759320000000|2025-10-01 12:00:00|21.78|19.71|21.67|19.61|21.78|19.71|21.29|19.27|0
1759320300000|2025-10-01 12:05:00|21.68|19.6|21.75|19.68|21.79|19.71|21.65|19.59|0
1759320600000|2025-10-01 12:10:00|21.76|19.69|21.7|19.64|21.76|19.69|21.7|19.63|0
1759320900000|2025-10-01 12:15:00|21.06|19.05|21.86|19.78|22.06|19.96|21.06|19.05|0
1759321200000|2025-10-01 12:20:00|21.84|19.76|21.78|19.71|21.86|19.78|21.7|19.63|0
1759321500000|2025-10-01 12:25:00|21.79|19.7|21.84|19.76|21.86|19.77|21.76|19.69|0
1759321800000|2025-10-01 12:30:00|21.83|19.75|21.85|19.77|21.86|19.78|21.76|19.69|0
1759322100000|2025-10-01 12:35:00|21.84|19.76|21.82|19.74|21.85|19.77|21.77|19.69|0
1759322400000|2025-10-01 12:40:00|21.81|19.73|21.75|19.68|21.83|19.75|21.7|19.64|0
1759322700000|2025-10-01 12:45:00|21.71|19.65|21.71|19.65|21.75|19.68|21.68|19.62|0
1759323000000|2025-10-01 12:50:00|21.72|19.66|21.79|19.72|21.79|19.72|21.71|19.64|0
1759323300000|2025-10-01 12:55:00|21.8|19.71|21.77|19.7|21.8|19.72|21.75|19.68|0
1759323600000|2025-10-01 13:00:00|21.76|19.69|21.71|19.64|22.59|20.44|21.7|19.63|0
1759323900000|2025-10-01 13:05:00|21.72|19.65|21.71|19.64|21.74|19.67|21.69|19.63|0
1759324200000|2025-10-01 13:10:00|21.7|19.63|21.72|19.65|21.73|19.66|21.69|19.63|0
1759324500000|2025-10-01 13:15:00|21.71|19.64|21.73|19.66|21.79|19.71|21.68|19.62|0
1759324800000|2025-10-01 13:20:00|21.72|19.65|21.79|19.71|21.79|19.72|21.7|19.64|0
1759325100000|2025-10-01 13:25:00|21.78|19.7|21.86|19.78|21.89|19.81|21.77|19.7|0
1759325400000|2025-10-01 13:30:00|21.84|19.77|21.52|19.47|21.89|19.81|21.44|19.4|0
1759325700000|2025-10-01 13:35:00|21.53|19.48|21.45|19.4|21.66|19.59|21.43|19.39|0
1759326000000|2025-10-01 13:40:00|21.46|19.41|21.45|19.41|21.49|19.45|21.38|19.34|0
1759326300000|2025-10-01 13:45:00|21.46|19.42|21.83|19.75|21.83|19.75|21.15|19.14|0
1759326600000|2025-10-01 13:50:00|21.77|19.69|21.69|19.62|21.89|19.8|21.67|19.6|0
1759326900000|2025-10-01 13:55:00|21.68|19.63|21.71|19.64|21.74|19.67|21.54|19.49|0
1759327200000|2025-10-01 14:00:00|21.69|19.63|21.56|19.51|21.76|19.68|21.52|19.47|0
1759327500000|2025-10-01 14:05:00|21.57|19.52|21.57|19.51|21.63|19.57|21.52|19.47|0
1759327800000|2025-10-01 14:10:00|21.56|19.49|21.45|19.41|21.59|19.54|21.42|19.38|0
1759328100000|2025-10-01 14:15:00|21.44|19.4|21.36|19.33|21.48|19.44|21.34|19.31|0
1759328400000|2025-10-01 14:20:00|21.37|19.32|21.36|19.32|21.38|19.35|21.28|19.25|0
1759328700000|2025-10-01 14:25:00|21.35|19.31|21.23|19.21|21.39|19.36|21.22|19.2|0
1759329000000|2025-10-01 14:30:00|21.22|19.2|21.22|19.2|21.3|19.27|21.2|19.18|0
1759329300000|2025-10-01 14:35:00|21.21|19.19|21.32|19.29|21.32|19.29|21.19|19.17|0
1759329600000|2025-10-01 14:40:00|21.31|19.28|21.34|19.31|21.38|19.35|21.24|19.22|0
1759329900000|2025-10-01 14:45:00|21.35|19.32|21.33|19.3|21.38|19.34|21.29|19.26|0
1759330200000|2025-10-01 14:50:00|21.34|19.31|21.45|19.41|21.46|19.42|21.3|19.27|0
1759330500000|2025-10-01 14:55:00|21.46|19.42|21.53|19.48|21.58|19.52|21.43|19.39|0
1759330800000|2025-10-01 15:00:00|21.52|19.47|21.46|19.41|21.58|19.52|21.43|19.39|0
1759331100000|2025-10-01 15:05:00|21.45|19.4|21.45|19.41|21.51|19.47|21.43|19.39|0
1759331400000|2025-10-01 15:10:00|21.44|19.4|21.5|19.45|21.57|19.52|21.43|19.39|0
1759331700000|2025-10-01 15:15:00|21.46|19.41|21.57|19.51|21.58|19.53|21.45|19.41|0
1759332000000|2025-10-01 15:20:00|21.56|19.5|21.5|19.45|21.58|19.53|21.49|19.45|0
1759332300000|2025-10-01 15:25:00|21.51|19.46|21.51|19.46|21.57|19.52|21.45|19.4|0
1759332600000|2025-10-01 15:30:00|21.5|19.45|21.46|19.41|21.51|19.46|21.44|19.4|0
1759332900000|2025-10-01 15:35:00|21.47|19.42|21.39|19.36|21.47|19.43|21.37|19.34|0
1759333200000|2025-10-01 15:40:00|21.38|19.35|21.41|19.37|21.43|19.39|21.38|19.34|0
1759333500000|2025-10-01 15:45:00|21.42|19.38|21.35|19.32|21.42|19.38|21.34|19.3|0
1759333800000|2025-10-01 15:50:00|21.34|19.31|21.36|19.33|21.38|19.35|21.33|19.3|0
1759334100000|2025-10-01 15:55:00|21.35|19.32|21.41|19.37|21.41|19.37|21.34|19.31|0
1759334400000|2025-10-01 16:00:00|21.4|19.36|21.42|19.38|21.43|19.39|21.33|19.3|0
1759334700000|2025-10-01 16:05:00|21.4|19.36|21.35|19.32|21.42|19.38|21.35|19.31|0
1759335000000|2025-10-01 16:10:00|21.36|19.33|21.36|19.33|21.39|19.35|21.34|19.3|0
1759335300000|2025-10-01 16:15:00|21.35|19.32|21.42|19.38|21.42|19.38|21.34|19.31|0
1759335600000|2025-10-01 16:20:00|21.41|19.37|21.4|19.36|21.44|19.39|21.38|19.35|0
1759335900000|2025-10-01 16:25:00|21.39|19.35|21.36|19.32|21.4|19.35|21.34|19.3|0
1759336200000|2025-10-01 16:30:00|21.35|19.31|21.36|19.32|21.38|19.34|21.34|19.3|0
1759336500000|2025-10-01 16:35:00|21.37|19.33|21.37|19.33|21.38|19.34|21.34|19.31|0
1759336800000|2025-10-01 16:40:00|21.36|19.32|21.37|19.33|21.41|19.37|21.35|19.31|0
1759337100000|2025-10-01 16:45:00|21.38|19.34|21.35|19.32|21.42|19.38|21.32|19.29|0
1759337400000|2025-10-01 16:50:00|21.37|19.31|21.41|19.37|21.41|19.37|21.34|19.3|0
1759337700000|2025-10-01 16:55:00|21.42|19.38|21.36|19.32|21.43|19.38|21.32|19.29|0
1759338000000|2025-10-01 17:00:00|21.35|19.31|21.25|19.23|21.37|19.34|21.23|19.21|0
1759338300000|2025-10-01 17:05:00|21.26|19.22|21.25|19.23|21.27|19.25|21.17|19.16|0
1759338600000|2025-10-01 17:10:00|21.26|19.22|21.16|19.15|21.27|19.24|21.14|19.13|0
1759338900000|2025-10-01 17:15:00|21.15|19.14|21.15|19.14|21.17|19.16|21.13|19.11|0
1759339200000|2025-10-01 17:20:00|21.14|19.13|21.15|19.13|21.17|19.15|21.12|19.11|0
1759339500000|2025-10-01 17:25:00|21.14|19.14|21.15|19.14|21.17|19.16|21.1|19.09|0
1759339800000|2025-10-01 17:30:00|21.14|19.13|21.14|19.13|21.18|19.16|21.12|19.1|0
1759340100000|2025-10-01 17:35:00|21.15|19.14|21.16|19.14|21.17|19.15|21.12|19.11|0
1759340400000|2025-10-01 17:40:00|21.15|19.13|21.15|19.13|21.17|19.16|21.11|19.1|0
1759340700000|2025-10-01 17:45:00|21.16|19.14|21.15|19.14|21.18|19.16|21.12|19.1|0
1759341000000|2025-10-01 17:50:00|21.16|19.15|21.13|19.12|21.17|19.15|21.12|19.11|0
1759341300000|2025-10-01 17:55:00|21.14|19.13|21.09|19.08|21.17|19.15|21.09|19.08|0
1759341600000|2025-10-01 18:00:00|21.08|19.07|21.03|19.02|21.1|19.09|20.98|18.98|0
1759341900000|2025-10-01 18:05:00|21.05|19.03|20.94|18.95|21.05|19.04|20.94|18.95|0
1759342200000|2025-10-01 18:10:00|20.95|18.96|20.96|18.96|20.97|18.97|20.91|18.92|0
1759342500000|2025-10-01 18:15:00|20.97|18.97|20.94|18.94|20.97|18.97|20.88|18.89|0
1759342800000|2025-10-01 18:20:00|20.93|18.95|20.88|18.89|20.98|18.98|20.88|18.89|0
1759343100000|2025-10-01 18:25:00|20.89|18.9|20.93|18.94|20.96|18.96|20.85|18.86|0
1759343400000|2025-10-01 18:30:00|20.94|18.95|20.93|18.93|20.95|18.96|20.92|18.93|0
1759343700000|2025-10-01 18:35:00|20.92|18.92|20.95|18.96|20.96|18.97|20.91|18.92|0
1759344000000|2025-10-01 18:40:00|20.94|18.95|20.89|18.9|20.96|18.96|20.88|18.89|0
1759344300000|2025-10-01 18:45:00|20.9|18.91|20.87|18.88|20.91|18.92|20.86|18.87|0
1759344600000|2025-10-01 18:50:00|20.9|18.91|20.95|18.96|20.96|18.97|20.89|18.9|0
1759344900000|2025-10-01 18:55:00|20.96|18.97|20.94|18.95|20.98|18.98|20.92|18.93|0
1759345200000|2025-10-01 19:00:00|20.95|18.94|20.94|18.95|20.95|18.96|20.92|18.92|0
1759345500000|2025-10-01 19:05:00|20.95|18.94|20.94|18.94|20.97|18.97|20.93|18.94|0
1759345800000|2025-10-01 19:10:00|20.93|18.93|20.94|18.95|20.97|18.98|20.92|18.93|0
1759346100000|2025-10-01 19:15:00|20.93|18.94|20.96|18.97|20.97|18.98|20.93|18.94|0
1759346400000|2025-10-01 19:20:00|20.95|18.96|20.95|18.95|20.97|18.97|20.92|18.93|0
1759346700000|2025-10-01 19:25:00|20.94|18.96|20.88|18.89|20.97|18.98|20.87|18.88|0
1759347000000|2025-10-01 19:30:00|20.89|18.9|20.94|18.95|20.95|18.95|20.86|18.88|0
1759347300000|2025-10-01 19:35:00|20.95|18.96|20.94|18.95|20.96|18.97|20.93|18.94|0
1759347600000|2025-10-01 19:40:00|20.95|18.94|21.05|19.05|21.06|19.05|20.91|18.91|0
1759347900000|2025-10-01 19:45:00|21.04|19.04|21.03|19.03|21.14|19.13|20.99|18.99|0
1759348200000|2025-10-01 19:50:00|21.02|19.02|21.11|19.1|21.11|19.1|21|19|0
1759348500000|2025-10-01 19:55:00|21.08|19.07|21.09|19.09|21.17|19.15|21.06|19.06|0
1759348800000|2025-10-01 20:00:00|21.11|19.1|21.14|19.12|21.17|19.16|21.08|19.08|0
1759349100000|2025-10-01 20:05:00|21.15|19.13|21.24|19.22|21.26|19.24|21.15|19.13|0
1759349400000|2025-10-01 20:10:00|21.25|19.23|21.3|19.27|21.3|19.27|21.24|19.22|0
1759349700000|2025-10-01 20:15:00|21.29|19.28|21.41|19.37|21.42|19.38|21.27|19.24|0
1759350000000|2025-10-01 20:20:00|21.4|19.36|21.42|19.38|21.42|19.38|21.38|19.35|0
1759350300000|2025-10-01 20:25:00|21.41|19.37|21.41|19.37|21.44|19.4|21.39|19.36|0
1759350600000|2025-10-01 20:30:00|21.42|19.38|21.39|19.36|21.42|19.38|21.37|19.34|0
1759350900000|2025-10-01 20:35:00|21.38|19.35|21.39|19.36|21.41|19.37|21.38|19.34|0
1759351200000|2025-10-01 20:40:00|21.4|19.37|21.41|19.37|21.43|19.39|21.4|19.36|0
1759351500000|2025-10-01 20:45:00|21.42|19.38|21.41|19.37|21.42|19.38|21.4|19.37|0
1759351800000|2025-10-01 20:50:00|21.42|19.38|21.41|19.37|21.43|19.39|21.39|19.36|0
1759352100000|2025-10-01 20:55:00|21.4|19.36|21.4|19.36|21.41|19.37|21.38|19.35|0
1759352400000|2025-10-01 21:00:00|21.39||21.39||21.39||21.39||0
1759352700000|2025-10-01 21:05:00|21.4||21.4||21.4||21.4||0
1759353300000|2025-10-01 21:15:00|21.39||21.4||21.4||21.39||0
1759353600000|2025-10-01 21:20:00|21.39|19.35|21.39|19.35|21.4|19.35|21.39|19.35|0
1759353900000|2025-10-01 21:25:00|21.4|19.36|21.39|19.35|21.4|19.36|21.39|19.35|0
1759354200000|2025-10-01 21:30:00|21.43|19.39|21.42|19.38|21.43|19.39|21.42|19.38|0
1759354800000|2025-10-01 21:40:00|21.43||21.43||21.43||21.43||0
1759355100000|2025-10-01 21:45:00|21.42|19.39|21.42|19.38|21.42|19.39|21.42|19.38|0
1759355400000|2025-10-01 21:50:00|21.41|19.37|21.42|19.38|21.43|19.39|21.41|19.37|0
1759355700000|2025-10-01 21:55:00|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1759356000000|2025-10-01 22:00:00|21.39|19.36|21.33|19.3|21.39|19.36|21.33|19.29|0
1759356300000|2025-10-01 22:05:00|21.32|19.29|21.32|19.29|21.36|19.32|21.31|19.28|0
1759356600000|2025-10-01 22:10:00|21.31|19.28|21.31|19.28|21.32|19.29|21.31|19.28|0
1759356900000|2025-10-01 22:15:00|21.32|19.29|21.34|19.3|21.34|19.3|21.32|19.29|0
1759357200000|2025-10-01 22:20:00|21.33|19.31|21.31|19.28|21.33|19.31|21.31|19.28|0
1759357500000|2025-10-01 22:25:00|21.3|19.27|21.31|19.28|21.32|19.29|21.3|19.27|0
1759357800000|2025-10-01 22:30:00|21.32|19.29|21.31|19.28|21.32|19.29|21.3|19.27|0
1759358100000|2025-10-01 22:35:00|21.32|19.29|21.31|19.28|21.34|19.3|21.3|19.27|0
1759358400000|2025-10-01 22:40:00|21.32|19.29|21.31|19.28|21.32|19.29|21.31|19.28|0
1759358700000|2025-10-01 22:45:00|21.3|19.27|21.31|19.28|21.31|19.28|21.3|19.27|0
1759359000000|2025-10-01 22:50:00|21.32|19.29|21.35|19.31|21.35|19.31|21.32|19.29|0
1759359300000|2025-10-01 22:55:00|21.34|19.32|21.35|19.31|21.35|19.32|21.34|19.31|0
1759359600000|2025-10-01 23:00:00|21.34|19.32|21.35|19.32|21.36|19.32|21.32|19.29|0
1759359900000|2025-10-01 23:05:00|21.34|19.31|21.35|19.32|21.37|19.33|21.34|19.31|0
1759360200000|2025-10-01 23:10:00|21.34|19.31|21.33|19.3|21.35|19.32|21.32|19.29|0
1759360500000|2025-10-01 23:15:00|21.32|19.29|21.28|19.26|21.32|19.29|21.27|19.25|0
1759360800000|2025-10-01 23:20:00|21.29|19.27|21.27|19.25|21.3|19.27|21.27|19.25|0
1759361100000|2025-10-01 23:25:00|21.28|19.26|21.29|19.26|21.29|19.27|21.28|19.25|0
1759361400000|2025-10-01 23:30:00|21.28|19.27|21.35|19.32|21.35|19.32|21.28|19.27|0
1759361700000|2025-10-01 23:35:00|21.36|19.33|21.34|19.31|21.39|19.35|21.34|19.31|0
1759362000000|2025-10-01 23:40:00|21.35|19.32|21.32|19.29|21.35|19.32|21.31|19.28|0
1759362300000|2025-10-01 23:45:00|21.33|19.28|21.34|19.3|21.34|19.3|21.31|19.28|0
1759362600000|2025-10-01 23:50:00|21.35|19.31|21.31|19.28|21.35|19.32|21.31|19.28|0
1759362900000|2025-10-01 23:55:00|21.32|19.29|21.31|19.28|21.32|19.29|21.28|19.25|0
1759363200000|2025-10-02 00:00:00|21.3|19.27|21.31|19.28|21.32|19.29|21.27|19.24|0
1759363500000|2025-10-02 00:05:00|21.29|19.26|21.29|19.27|21.3|19.27|21.27|19.24|0
1759363800000|2025-10-02 00:10:00|21.3|19.28|21.28|19.25|21.32|19.29|21.26|19.24|0
1759364100000|2025-10-02 00:15:00|21.27|19.26|21.2|19.18|21.28|19.26|21.16|19.14|0
1759364400000|2025-10-02 00:20:00|21.21|19.19|21.13|19.12|21.22|19.2|21.12|19.11|0
1759364700000|2025-10-02 00:25:00|21.14|19.13|21.14|19.12|21.15|19.14|21.13|19.12|0
1759365000000|2025-10-02 00:30:00|21.13|19.13|21.09|19.08|21.15|19.13|21.07|19.06|0
1759365300000|2025-10-02 00:35:00|21.1|19.09|21.08|19.08|21.11|19.1|21.08|19.08|0
1759365600000|2025-10-02 00:40:00|21.09|19.07|21.09|19.08|21.11|19.1|21.06|19.05|0
1759365900000|2025-10-02 00:45:00|21.08|19.07|20.98|18.98|21.1|19.09|20.97|18.97|0
1759366200000|2025-10-02 00:50:00|20.97|18.97|21|19|21|19|20.94|18.94|0
1759366500000|2025-10-02 00:55:00|20.99|18.99|21|19|21.01|19|20.98|18.98|0
1759366800000|2025-10-02 01:00:00|20.99|18.99|20.98|18.98|21.02|19.02|20.97|18.97|0
1759367100000|2025-10-02 01:05:00|21|19|20.97|18.97|21.01|19.01|20.96|18.96|0
1759367400000|2025-10-02 01:10:00|20.98|18.98|20.98|18.98|21|19|20.96|18.97|0
1759367700000|2025-10-02 01:15:00|20.97|18.99|20.93|18.94|20.98|18.99|20.91|18.92|0
1759368000000|2025-10-02 01:20:00|20.94|18.93|20.95|18.95|20.95|18.95|20.92|18.93|0
1759368300000|2025-10-02 01:25:00|20.94|18.94|20.94|18.95|20.95|18.95|20.93|18.94|0
1759368600000|2025-10-02 01:30:00|20.95|18.96|20.94|18.94|20.96|18.97|20.93|18.94|0
1759368900000|2025-10-02 01:35:00|20.93|18.95|21|19|21.13|19.12|20.93|18.94|0
1759369200000|2025-10-02 01:40:00|20.99|18.99|21|19|21.01|19.01|20.96|18.97|0
1759369500000|2025-10-02 01:45:00|20.99|18.99|20.97|18.98|20.99|18.99|20.97|18.97|0
1759369800000|2025-10-02 01:50:00|20.98|18.97|20.97|18.98|20.99|18.99|20.96|18.97|0
1759370100000|2025-10-02 01:55:00|20.98|18.97|20.99|18.99|21.01|19.01|20.98|18.97|0
1759370400000|2025-10-02 02:00:00|20.98|18.98|21|19|21.02|19.02|20.98|18.98|0
1759370700000|2025-10-02 02:05:00|21.01|19.01|21.02|19.02|21.02|19.02|21|19|0
1759371000000|2025-10-02 02:10:00|21|19|21.01|19.01|21.02|19.02|20.99|18.99|0
1759371300000|2025-10-02 02:15:00|21|19|21.01|19.01|21.02|19.02|21|19|0
1759371600000|2025-10-02 02:20:00|21.02|19.02|21|19|21.02|19.02|20.98|18.98|0
1759371900000|2025-10-02 02:25:00|21.01|19.01|21|19|21.01|19.01|20.99|19|0
1759372200000|2025-10-02 02:30:00|21.01|19.01|21|19|21.02|19.02|20.99|18.99|0
1759372500000|2025-10-02 02:35:00|21.01|19.01|20.98|18.98|21.01|19.01|20.98|18.98|0
1759372800000|2025-10-02 02:40:00|20.99|18.99|20.98|18.98|20.99|18.99|20.96|18.97|0
1759373100000|2025-10-02 02:45:00|20.99|18.99|20.99|18.99|21.01|19.01|20.98|18.98|0
1759373400000|2025-10-02 02:50:00|20.98|18.98|20.98|18.99|20.99|18.99|20.98|18.98|0
1759373700000|2025-10-02 02:55:00|20.99|19|21|19|21.01|19|20.98|18.98|0
1759374000000|2025-10-02 03:00:00|20.99|18.99|21|19|21.02|19.01|20.99|18.99|0
1759374300000|2025-10-02 03:05:00|20.99|18.99|20.99|18.99|21.01|19.01|20.99|18.99|0
1759374600000|2025-10-02 03:10:00|20.98|18.98|20.98|18.98|21|19|20.97|18.97|0
1759374900000|2025-10-02 03:15:00|20.99|18.99|20.99|18.99|21|19|20.98|18.98|0
1759375200000|2025-10-02 03:20:00|20.98|18.98|20.99|18.99|20.99|18.99|20.96|18.96|0
1759375500000|2025-10-02 03:25:00|20.98|18.98|21|19|21.01|19.01|20.98|18.98|0
1759375800000|2025-10-02 03:30:00|21.01|19.01|21.08|19.07|21.11|19.1|21|19|0
1759376100000|2025-10-02 03:35:00|21.09|19.08|21.1|19.09|21.11|19.1|21.09|19.08|0
1759376400000|2025-10-02 03:40:00|21.09|19.08|21.1|19.09|21.1|19.09|21.08|19.07|0
1759376700000|2025-10-02 03:45:00|21.09|19.08|21.09|19.08|21.11|19.1|21.09|19.08|0
1759377000000|2025-10-02 03:50:00|21.1|19.09|21.07|19.07|21.1|19.09|21.07|19.06|0
1759377300000|2025-10-02 03:55:00|21.08|19.06|21.05|19.05|21.09|19.08|21.03|19.03|0
1759377600000|2025-10-02 04:00:00|20.94|18.94|21.04|19.04|21.07|19.06|20.94|18.94|0
1759377900000|2025-10-02 04:05:00|21.05|19.05|21.02|19.02|21.06|19.06|21.02|19.02|0
1759378200000|2025-10-02 04:10:00|21.03|19.03|21.04|19.04|21.05|19.05|21.03|19.03|0
1759378500000|2025-10-02 04:15:00|21.05|19.05|21.05|19.05|21.07|19.06|21.04|19.04|0
1759378800000|2025-10-02 04:20:00|21.04|19.04|21.05|19.05|21.08|19.08|21.04|19.04|0
1759379100000|2025-10-02 04:25:00|21.06|19.04|21.04|19.03|21.06|19.05|21.03|19.02|0
1759379400000|2025-10-02 04:30:00|21.03|19.04|21.03|19.03|21.05|19.04|21.02|19.02|0
1759379700000|2025-10-02 04:35:00|21.02|19.02|21.05|19.04|21.05|19.04|21.02|19.02|0
1759380000000|2025-10-02 04:40:00|21.04|19.05|21.05|19.05|21.06|19.06|21.02|19.02|0
1759380300000|2025-10-02 04:45:00|21.04|19.04|21.05|19.04|21.05|19.04|21.02|19.02|0
1759380600000|2025-10-02 04:50:00|21.04|19.05|20.94|18.94|21.06|19.06|20.93|18.94|0
1759380900000|2025-10-02 04:55:00|20.99|18.95|20.99|18.99|21|19|20.94|18.95|0
1759381200000|2025-10-02 05:00:00|20.97|18.97|20.99|18.99|21|19|20.95|18.96|0
1759381500000|2025-10-02 05:05:00|21|19|21|19|21|19|20.97|18.98|0
1759381800000|2025-10-02 05:10:00|20.99|18.99|20.98|18.98|21.01|19.01|20.96|18.97|0
1759382100000|2025-10-02 05:15:00|20.97|18.97|21|19|21.01|19.01|20.97|18.97|0
1759382400000|2025-10-02 05:20:00|20.99|19.01|21|19|21.01|19.01|20.98|18.98|0
1759382700000|2025-10-02 05:25:00|21.01|19.01|20.99|18.99|21.01|19.01|20.97|18.97|0
1759383000000|2025-10-02 05:30:00|20.98|18.98|20.98|18.98|21|19|20.98|18.98|0
1759383300000|2025-10-02 05:35:00|20.97|18.97|20.98|18.99|20.99|18.99|20.97|18.97|0
1759383600000|2025-10-02 05:40:00|20.99|18.98|21.01|19.01|21.01|19.01|20.98|18.98|0
1759383900000|2025-10-02 05:45:00|21|19|21.01|19.01|21.01|19.01|21|19|0
1759384200000|2025-10-02 05:50:00|21|19|20.98|18.98|21|19|20.95|18.95|0
1759384500000|2025-10-02 05:55:00|20.99|18.99|20.93|18.93|20.99|18.99|20.92|18.93|0
1759384800000|2025-10-02 06:00:00|20.92|18.94|21|19|21.01|19.01|20.9|18.91|0
1759385100000|2025-10-02 06:05:00|21.01|19.01|21|19|21.02|19.02|20.99|18.99|0
1759385400000|2025-10-02 06:10:00|21.01|19.01|20.98|18.98|21.02|19.02|20.98|18.98|0
1759385700000|2025-10-02 06:15:00|20.99|18.99|20.99|18.99|21.01|19|20.98|18.98|0
1759386000000|2025-10-02 06:20:00|21|19|21.04|19.04|21.05|19.04|20.99|18.99|0
1759386300000|2025-10-02 06:25:00|21.05|19.05|21|19|21.05|19.05|20.98|18.98|0
1759386600000|2025-10-02 06:30:00|20.99|18.99|21|19|21.01|19.01|20.97|18.97|0
1759386900000|2025-10-02 06:35:00|20.99|18.99|21.05|19.04|21.05|19.05|20.98|18.98|0
1759387200000|2025-10-02 06:40:00|21.06|19.05|20.97|18.97|21.07|19.06|20.96|18.97|0
1759387500000|2025-10-02 06:45:00|20.96|18.98|20.99|18.99|21.04|19.03|20.9|18.91|0
1759387800000|2025-10-02 06:50:00|21|19|20.99|18.99|21.01|19.01|20.98|18.98|0
1759388100000|2025-10-02 06:55:00|21|19|21.05|19.04|21.05|19.05|20.99|18.99|0
1759388400000|2025-10-02 07:00:00|21.04|19.05|20.94|18.94|21.07|19.07|20.91|18.92|0
1759388700000|2025-10-02 07:05:00|20.93|18.95|20.95|18.96|20.97|18.97|20.91|18.91|0
1759389000000|2025-10-02 07:10:00|20.96|18.95|20.94|18.95|20.96|18.96|20.92|18.92|0
1759389300000|2025-10-02 07:15:00|20.95|18.96|20.94|18.95|20.96|18.96|20.92|18.93|0
1759389600000|2025-10-02 07:20:00|20.93|18.94|20.95|18.95|20.98|18.98|20.92|18.93|0
1759389900000|2025-10-02 07:25:00|20.94|18.96|20.95|18.95|20.97|18.97|20.92|18.93|0
1759390200000|2025-10-02 07:30:00|20.94|18.94|20.96|18.97|20.97|18.97|20.92|18.93|0
1759390500000|2025-10-02 07:35:00|20.95|18.96|20.94|18.95|20.97|18.98|20.91|18.92|0
1759390800000|2025-10-02 07:40:00|20.93|18.94|20.96|18.97|20.96|18.97|20.92|18.93|0
1759391100000|2025-10-02 07:45:00|20.95|18.95|20.94|18.95|20.97|18.97|20.93|18.94|0
1759391400000|2025-10-02 07:50:00|20.95|18.94|20.93|18.94|20.97|18.97|20.92|18.93|0
1759391700000|2025-10-02 07:55:00|20.94|19|21|19|21.01|19.01|20.93|18.98|0
1759392000000|2025-10-02 08:00:00|20.99|18.99|20.87|18.88|21.01|19.01|20.86|18.88|0
1759392300000|2025-10-02 08:05:00|20.86|18.87|20.83|18.84|20.91|18.92|20.8|18.82|0
1759392600000|2025-10-02 08:10:00|20.84|18.85|20.85|18.86|20.87|18.88|20.83|18.85|0
1759392900000|2025-10-02 08:15:00|20.84|18.85|20.83|18.84|20.85|18.87|20.81|18.83|0
1759393200000|2025-10-02 08:20:00|20.82|18.85|20.79|18.81|20.85|18.86|20.78|18.8|0
1759393500000|2025-10-02 08:25:00|20.78|18.8|20.83|18.85|20.84|18.86|20.77|18.79|0
1759393800000|2025-10-02 08:30:00|20.84|18.86|20.85|18.86|20.85|18.87|20.83|18.84|0
1759394100000|2025-10-02 08:35:00|20.86|18.87|20.91|18.92|20.91|18.92|20.84|18.85|0
1759394400000|2025-10-02 08:40:00|20.89|18.9|20.84|18.86|20.89|18.9|20.82|18.84|0
1759394700000|2025-10-02 08:45:00|20.85|18.85|20.83|18.84|20.85|18.87|20.82|18.84|0
1759395000000|2025-10-02 08:50:00|20.85|18.86|20.84|18.85|20.85|18.87|20.82|18.84|0
1759395300000|2025-10-02 08:55:00|20.83|18.84|20.83|18.85|20.85|18.86|20.81|18.83|0
1759395600000|2025-10-02 09:00:00|20.84|18.86|20.9|18.91|20.9|18.91|20.83|18.84|0
1759395900000|2025-10-02 09:05:00|20.89|18.9|20.88|18.89|20.91|18.92|20.88|18.89|0
1759396200000|2025-10-02 09:10:00|20.89|18.9|20.88|18.9|20.9|18.91|20.86|18.88|0
1759396500000|2025-10-02 09:15:00|20.89|18.89|20.91|18.92|20.91|18.92|20.83|18.85|0
1759396800000|2025-10-02 09:20:00|20.9|18.91|20.9|18.91|20.91|18.92|20.88|18.89|0
1759397100000|2025-10-02 09:25:00|20.91|18.92|20.95|18.95|20.95|18.96|20.88|18.89|0
1759397400000|2025-10-02 09:30:00|20.96|18.96|20.99|18.99|21.01|19.01|20.94|18.95|0
1759397700000|2025-10-02 09:35:00|20.98|18.98|20.99|18.99|21.05|19.05|20.98|18.98|0
1759398000000|2025-10-02 09:40:00|21|19|20.97|18.97|21.01|19|20.97|18.97|0
1759398300000|2025-10-02 09:45:00|20.96|18.96|20.99|18.99|21|19|20.96|18.96|0
1759398600000|2025-10-02 09:50:00|20.98|18.98|20.98|18.98|21|19|20.97|18.98|0
1759398900000|2025-10-02 09:55:00|20.99|18.99|20.94|18.94|21.01|19|20.88|18.89|0
1759399200000|2025-10-02 10:00:00|20.95|18.95|20.89|18.9|20.95|18.95|20.81|18.83|0
1759399500000|2025-10-02 10:05:00|20.88|18.89|20.87|18.88|20.9|18.91|20.86|18.88|0
1759399800000|2025-10-02 10:10:00|20.88|18.89|20.89|18.9|20.89|18.9|20.87|18.88|0
1759400100000|2025-10-02 10:15:00|20.9|18.91|20.89|18.9|20.9|18.91|20.87|18.89|0
1759400400000|2025-10-02 10:20:00|20.88|18.89|20.89|18.9|20.9|18.91|20.86|18.87|0
1759400700000|2025-10-02 10:25:00|20.88|18.89|20.89|18.9|20.91|18.92|20.87|18.88|0
1759401000000|2025-10-02 10:30:00|20.88|18.89|20.89|18.9|20.91|18.92|20.87|18.88|0
1759401300000|2025-10-02 10:35:00|20.88|18.89|20.89|18.9|20.91|18.92|20.87|18.88|0
1759401600000|2025-10-02 10:40:00|20.9|18.91|20.9|18.91|20.91|18.92|20.88|18.89|0
1759401900000|2025-10-02 10:45:00|20.89|18.9|20.89|18.9|20.91|18.91|20.89|18.9|0
1759402200000|2025-10-02 10:50:00|20.9|18.91|20.9|18.91|20.91|18.91|20.87|18.88|0
1759402500000|2025-10-02 10:55:00|20.89|18.9|20.9|18.91|20.9|18.91|20.88|18.89|0
1759402800000|2025-10-02 11:00:00|20.89|18.9|20.88|18.89|20.9|18.91|20.88|18.89|0
1759403100000|2025-10-02 11:05:00|20.89|18.9|20.88|18.89|20.9|18.91|20.87|18.88|0
1759403400000|2025-10-02 11:10:00|20.83|18.85|20.84|18.86|20.88|18.89|20.81|18.83|0
1759403700000|2025-10-02 11:15:00|20.85|18.85|20.84|18.86|20.86|18.87|20.83|18.84|0
1759404000000|2025-10-02 11:20:00|20.85|18.85|20.83|18.84|20.85|18.85|20.81|18.83|0
1759404300000|2025-10-02 11:25:00|20.84|18.85|20.78|18.8|20.84|18.85|20.78|18.8|0
1759404600000|2025-10-02 11:30:00|20.79|18.81|20.77|18.79|20.8|18.82|20.77|18.79|0
1759404900000|2025-10-02 11:35:00|20.78|18.8|20.79|18.81|20.8|18.82|20.77|18.79|0
1759405200000|2025-10-02 11:40:00|20.78|18.8|20.79|18.81|20.8|18.82|20.78|18.8|0
1759405500000|2025-10-02 11:45:00|20.8|18.82|20.79|18.81|20.81|18.83|20.75|18.78|0
1759405800000|2025-10-02 11:50:00|20.8|18.82|20.8|18.82|20.84|18.85|20.76|18.78|0
1759406100000|2025-10-02 11:55:00|20.79|18.81|20.73|18.76|20.79|18.81|20.72|18.75|0
1759406400000|2025-10-02 12:00:00|16.88|15.27|20.74|18.76|20.75|18.77|16.88|15.27|0
1759406700000|2025-10-02 12:05:00|20.73|18.77|20.73|18.76|20.76|18.78|20.72|18.75|0
1759407000000|2025-10-02 12:10:00|20.74|18.75|20.73|18.76|20.75|18.77|20.71|18.74|0
1759407300000|2025-10-02 12:15:00|20.74|18.77|20.68|18.71|20.75|18.77|20.68|18.71|0
1759407600000|2025-10-02 12:20:00|20.69|18.72|20.64|18.67|20.69|18.72|20.62|18.66|0
1759407900000|2025-10-02 12:25:00|20.65|18.68|20.74|18.76|20.74|18.77|20.64|18.67|0
1759408200000|2025-10-02 12:30:00|19.27|17.43|20.74|18.76|20.76|18.79|19.27|17.43|0
1759408500000|2025-10-02 12:35:00|20.73|18.77|20.74|18.77|20.75|18.77|20.72|18.75|0
1759408800000|2025-10-02 12:40:00|20.75|18.78|20.75|18.77|20.77|18.79|20.74|18.76|0
1759409100000|2025-10-02 12:45:00|20.74|18.78|20.73|18.75|20.76|18.78|20.73|18.75|0
1759409400000|2025-10-02 12:50:00|20.74|18.76|20.74|18.77|20.75|18.77|20.71|18.74|0
1759409700000|2025-10-02 12:55:00|20.73|18.76|20.74|18.77|20.75|18.78|20.73|18.75|0
1759410000000|2025-10-02 13:00:00|20.75|18.78|20.66|18.69|20.77|18.79|20.66|18.69|0
1759410300000|2025-10-02 13:05:00|20.65|18.7|20.71|18.73|20.71|18.74|20.65|18.68|0
1759410600000|2025-10-02 13:10:00|20.7|18.74|20.68|18.71|20.71|18.74|20.68|18.71|0
1759410900000|2025-10-02 13:15:00|20.69|18.72|20.64|18.68|20.69|18.72|20.62|18.66|0
1759411200000|2025-10-02 13:20:00|20.65|18.69|20.65|18.68|20.66|18.69|20.63|18.67|0
1759411500000|2025-10-02 13:25:00|20.64|18.67|20.67|18.7|20.69|18.72|20.63|18.66|0
1759411800000|2025-10-02 13:30:00|20.8|18.82|20.76|18.78|20.87|18.88|20.71|18.73|0
1759412100000|2025-10-02 13:35:00|20.73|18.76|20.87|18.88|20.9|18.91|20.69|18.72|0
1759412400000|2025-10-02 13:40:00|20.88|18.89|21.08|19.08|21.11|19.1|20.86|18.88|0
1759412700000|2025-10-02 13:45:00|21.04|19.04|21.05|19.05|21.07|19.07|20.91|18.92|0
1759413000000|2025-10-02 13:50:00|21.06|19.04|20.97|18.97|21.14|19.13|20.94|18.94|0
1759413300000|2025-10-02 13:55:00|20.96|18.96|20.96|18.96|21.14|19.12|20.96|18.96|0
1759413600000|2025-10-02 14:00:00|20.94|18.95|21.05|19.05|21.11|19.1|20.94|18.95|0
1759413900000|2025-10-02 14:05:00|21.06|19.04|21.12|19.11|21.12|19.11|21.02|19.02|0
1759414200000|2025-10-02 14:10:00|21.11|19.1|21.16|19.15|21.22|19.2|21.07|19.06|0
1759414500000|2025-10-02 14:15:00|21.15|19.14|21.19|19.17|21.19|19.17|21.08|19.07|0
1759414800000|2025-10-02 14:20:00|21.18|19.16|21.15|19.14|21.22|19.2|21.12|19.11|0
1759415100000|2025-10-02 14:25:00|21.14|19.13|21.11|19.1|21.19|19.17|21.02|19.01|0
1759415400000|2025-10-02 14:30:00|21.09|19.08|21.19|19.17|21.21|19.19|21.02|19.02|0
1759415700000|2025-10-02 14:35:00|21.18|19.16|21.11|19.1|21.24|19.21|21.09|19.08|0
1759416000000|2025-10-02 14:40:00|21.12|19.11|21.2|19.18|21.24|19.22|21.07|19.07|0
1759416300000|2025-10-02 14:45:00|21.19|19.17|21.36|19.32|21.4|19.36|21.18|19.16|0
1759416600000|2025-10-02 14:50:00|21.37|19.34|21.4|19.36|21.4|19.36|21.34|19.31|0
1759416900000|2025-10-02 14:55:00|21.38|19.35|21.42|19.38|21.45|19.41|21.33|19.3|0
1759417200000|2025-10-02 15:00:00|21.43|19.39|21.59|19.53|21.59|19.53|21.41|19.37|0
1759417500000|2025-10-02 15:05:00|21.57|19.51|21.37|19.34|21.58|19.52|21.33|19.3|0
1759417800000|2025-10-02 15:10:00|21.38|19.35|21.48|19.43|21.49|19.45|21.31|19.28|0
1759418100000|2025-10-02 15:15:00|21.47|19.42|21.52|19.47|21.6|19.54|21.46|19.42|0
1759418400000|2025-10-02 15:20:00|21.46|19.41|21.37|19.33|21.5|19.46|21.37|19.33|0
1759418700000|2025-10-02 15:25:00|21.38|19.34|21.37|19.33|21.39|19.36|21.34|19.3|0
1759419000000|2025-10-02 15:30:00|21.36|19.35|21.46|19.42|21.49|19.45|21.36|19.33|0
1759419300000|2025-10-02 15:35:00|21.47|19.43|21.53|19.48|21.69|19.62|21.44|19.39|0
1759419600000|2025-10-02 15:40:00|21.51|19.47|21.46|19.42|21.59|19.54|21.44|19.4|0
1759419900000|2025-10-02 15:45:00|21.47|19.43|21.48|19.43|21.55|19.5|21.43|19.39|0
1759420200000|2025-10-02 15:50:00|21.47|19.42|21.46|19.41|21.55|19.5|21.43|19.39|0
1759420500000|2025-10-02 15:55:00|21.45|19.42|21.38|19.34|21.49|19.44|21.34|19.31|0
1759420800000|2025-10-02 16:00:00|21.39|19.35|21.42|19.38|21.42|19.38|21.34|19.31|0
1759421100000|2025-10-02 16:05:00|21.43|19.39|21.46|19.42|21.55|19.49|21.43|19.39|0
1759421400000|2025-10-02 16:10:00|21.47|19.41|21.45|19.41|21.5|19.45|21.43|19.39|0
1759421700000|2025-10-02 16:15:00|21.46|19.42|21.48|19.43|21.5|19.45|21.44|19.4|0
1759422000000|2025-10-02 16:20:00|21.49|19.44|21.49|19.45|21.51|19.46|21.44|19.4|0
1759422300000|2025-10-02 16:25:00|21.48|19.44|21.45|19.41|21.51|19.46|21.42|19.38|0
1759422600000|2025-10-02 16:30:00|21.46|19.42|21.46|19.42|21.49|19.44|21.43|19.39|0
1759422900000|2025-10-02 16:35:00|21.47|19.41|21.45|19.41|21.49|19.44|21.43|19.39|0
1759423200000|2025-10-02 16:40:00|21.46|19.42|21.47|19.42|21.57|19.52|21.45|19.41|0
1759423500000|2025-10-02 16:45:00|21.48|19.43|21.36|19.32|21.48|19.43|21.34|19.31|0
1759423800000|2025-10-02 16:50:00|21.35|19.31|21.31|19.28|21.37|19.33|21.31|19.28|0
1759424100000|2025-10-02 16:55:00|21.32|19.29|21.36|19.32|21.38|19.34|21.31|19.28|0
1759424400000|2025-10-02 17:00:00|21.37|19.33|21.41|19.37|21.42|19.38|21.34|19.31|0
1759424700000|2025-10-02 17:05:00|21.4|19.38|21.38|19.35|21.42|19.38|21.35|19.31|0
1759425000000|2025-10-02 17:10:00|21.4|19.34|21.36|19.33|21.42|19.38|21.35|19.31|0
1759425300000|2025-10-02 17:15:00|21.35|19.32|21.36|19.32|21.39|19.36|21.34|19.31|0
1759425600000|2025-10-02 17:20:00|21.35|19.37|21.37|19.33|21.42|19.38|21.35|19.31|0
1759425900000|2025-10-02 17:25:00|21.36|19.32|21.37|19.33|21.39|19.36|21.33|19.3|0
1759426200000|2025-10-02 17:30:00|21.36|19.34|21.36|19.33|21.45|19.4|21.34|19.31|0
1759426500000|2025-10-02 17:35:00|21.37|19.32|21.35|19.32|21.4|19.36|21.33|19.3|0
1759426800000|2025-10-02 17:40:00|21.34|19.31|21.26|19.24|21.36|19.33|21.22|19.2|0
1759427100000|2025-10-02 17:45:00|21.25|19.23|21.33|19.3|21.35|19.31|21.24|19.22|0
1759427400000|2025-10-02 17:50:00|21.32|19.29|21.32|19.29|21.33|19.3|21.29|19.26|0
1759427700000|2025-10-02 17:55:00|21.33|19.3|21.27|19.24|21.36|19.32|21.24|19.22|0
1759428000000|2025-10-02 18:00:00|21.26|19.25|21.3|19.28|21.32|19.29|21.24|19.22|0
1759428300000|2025-10-02 18:05:00|21.29|19.27|21.23|19.21|21.29|19.27|21.23|19.21|0
1759428600000|2025-10-02 18:10:00|21.24|19.22|21.21|19.19|21.27|19.24|21.19|19.17|0
1759428900000|2025-10-02 18:15:00|21.2|19.18|21.26|19.24|21.26|19.24|21.19|19.17|0
1759429200000|2025-10-02 18:20:00|21.25|19.23|21.29|19.27|21.31|19.28|21.22|19.2|0
1759429500000|2025-10-02 18:25:00|21.3|19.26|21.29|19.26|21.33|19.3|21.28|19.25|0
1759429800000|2025-10-02 18:30:00|21.3|19.27|21.32|19.29|21.37|19.34|21.29|19.26|0
1759430100000|2025-10-02 18:35:00|21.33|19.3|21.34|19.31|21.37|19.34|21.29|19.27|0
1759430400000|2025-10-02 18:40:00|21.35|19.32|21.36|19.33|21.38|19.34|21.3|19.27|0
1759430700000|2025-10-02 18:45:00|21.37|19.32|21.35|19.32|21.4|19.36|21.34|19.31|0
1759431000000|2025-10-02 18:50:00|21.36|19.33|21.36|19.32|21.38|19.34|21.33|19.3|0
1759431300000|2025-10-02 18:55:00|21.35|19.33|21.41|19.37|21.43|19.39|21.35|19.32|0
1759431600000|2025-10-02 19:00:00|21.4|19.36|21.4|19.37|21.42|19.38|21.34|19.31|0
1759431900000|2025-10-02 19:05:00|21.41|19.36|21.41|19.37|21.43|19.39|21.39|19.35|0
1759432200000|2025-10-02 19:10:00|21.42|19.38|21.4|19.36|21.42|19.38|21.39|19.36|0
1759432500000|2025-10-02 19:15:00|21.41|19.37|21.46|19.41|21.46|19.41|21.39|19.35|0
1759432800000|2025-10-02 19:20:00|21.45|19.42|21.4|19.36|21.47|19.43|21.4|19.36|0
1759433100000|2025-10-02 19:25:00|21.41|19.37|21.41|19.37|21.43|19.39|21.39|19.35|0
1759433400000|2025-10-02 19:30:00|21.42|19.38|21.51|19.46|21.53|19.48|21.37|19.34|0
1759433700000|2025-10-02 19:35:00|21.52|19.47|21.56|19.51|21.62|19.57|21.51|19.46|0
1759434000000|2025-10-02 19:40:00|21.57|19.5|21.61|19.55|21.63|19.57|21.56|19.5|0
1759434300000|2025-10-02 19:45:00|21.6|19.54|21.51|19.46|21.64|19.58|21.5|19.45|0
1759434600000|2025-10-02 19:50:00|21.54|19.49|21.62|19.56|21.63|19.57|21.47|19.42|0
1759434900000|2025-10-02 19:55:00|21.65|19.59|21.67|19.6|21.67|19.6|21.55|19.5|0
1759435200000|2025-10-02 20:00:00|21.63|19.57|21.62|19.57|21.65|19.59|21.6|19.54|0
1759435500000|2025-10-02 20:05:00|21.61|19.56|21.61|19.55|21.63|19.57|21.6|19.54|0
1759435800000|2025-10-02 20:10:00|21.62|19.56|21.61|19.55|21.64|19.57|21.6|19.55|0
1759436100000|2025-10-02 20:15:00|21.62|19.56|21.62|19.56|21.68|19.61|21.61|19.55|0
1759436400000|2025-10-02 20:20:00|21.63|19.57|21.62|19.56|21.64|19.58|21.61|19.55|0
1759436700000|2025-10-02 20:25:00|21.61|19.55|21.62|19.56|21.63|19.57|21.61|19.55|0
1759437000000|2025-10-02 20:30:00|21.61|19.55|21.62|19.56|21.64|19.58|21.6|19.55|0
1759437300000|2025-10-02 20:35:00|21.63|19.57|21.62|19.56|21.64|19.58|21.6|19.54|0
1759437600000|2025-10-02 20:40:00|21.63|19.57|21.62|19.56|21.63|19.57|21.62|19.56|0
1759437900000|2025-10-02 20:45:00|21.61|19.55|21.67|19.61|21.68|19.62|21.61|19.55|0
1759438200000|2025-10-02 20:50:00|21.68|19.6|21.61|19.55|21.68|19.61|21.6|19.55|0
1759438500000|2025-10-02 20:55:00|21.62|19.56|21.62|19.56|21.62|19.56|21.6|19.55|0
1759438800000|2025-10-02 21:00:00|21.63|19.57|21.63|19.57|21.63|19.57|21.62|19.56|0
1759439100000|2025-10-02 21:05:00|21.62|19.56|21.63|19.57|21.63|19.57|21.62|19.56|0
1759439700000|2025-10-02 21:15:00|21.64||21.63||21.64||21.63||0
1759440600000|2025-10-02 21:30:00|21.62|19.56|21.61|19.55|21.62|19.56|21.61|19.55|0
1759440900000|2025-10-02 21:35:00||19.56||19.55||19.56||19.55|0
1759441200000|2025-10-02 21:40:00|21.6||21.61||21.61||21.6||0
1759441800000|2025-10-02 21:50:00|21.6|19.54|21.61|19.55|21.61|19.55|21.6|19.54|0
1759442100000|2025-10-02 21:55:00|21.6||21.61||21.61||21.6||0
1759442400000|2025-10-02 22:00:00|21.62|19.56|21.61|19.55|21.64|19.58|21.59|19.53|0
1759442700000|2025-10-02 22:05:00|21.6|19.54|21.6|19.54|21.62|19.57|21.59|19.53|0
1759443000000|2025-10-02 22:10:00|21.61|19.55|21.59|19.54|21.62|19.56|21.59|19.54|0
1759443300000|2025-10-02 22:15:00|21.6|19.53|21.61|19.55|21.62|19.56|21.59|19.53|0
1759443600000|2025-10-02 22:20:00|21.62|19.56|21.63|19.57|21.63|19.57|21.62|19.56|0
1759443900000|2025-10-02 22:25:00|21.64|19.58|21.66|19.6|21.67|19.6|21.63|19.57|0
1759444200000|2025-10-02 22:30:00|21.67|19.61|21.72|19.65|21.74|19.67|21.66|19.6|0
1759444500000|2025-10-02 22:35:00|21.73|19.66|21.69|19.62|21.75|19.68|21.69|19.62|0
1759444800000|2025-10-02 22:40:00|21.68|19.61|21.63|19.57|21.68|19.61|21.63|19.57|0
1759445100000|2025-10-02 22:45:00|21.64|19.58|21.62|19.56|21.65|19.59|21.62|19.56|0
1759445400000|2025-10-02 22:50:00|21.61|19.55|21.59|19.54|21.61|19.55|21.59|19.53|0
1759445700000|2025-10-02 22:55:00|21.6|19.53|21.59|19.54|21.6|19.54|21.59|19.53|0
1759446000000|2025-10-02 23:00:00|21.6|19.53|21.63|19.57|21.63|19.57|21.6|19.53|0
1759446300000|2025-10-02 23:05:00|21.62|19.56|21.59|19.54|21.63|19.57|21.59|19.54|0
1759446600000|2025-10-02 23:10:00|21.58|19.53|21.54|19.49|21.59|19.53|21.54|19.49|0
1759446900000|2025-10-02 23:15:00|21.53|19.48|21.56|19.51|21.56|19.51|21.53|19.48|0
1759447200000|2025-10-02 23:20:00|21.55|19.5|21.55|19.5|21.55|19.51|21.54|19.49|0
1759447500000|2025-10-02 23:25:00|21.54|19.49|21.53|19.48|21.55|19.5|21.53|19.48|0
1759447800000|2025-10-02 23:30:00|21.54|19.49|21.53|19.48|21.54|19.49|21.52|19.47|0
1759448100000|2025-10-02 23:35:00|21.52|19.47|21.53|19.48|21.54|19.49|21.52|19.47|0
1759448400000|2025-10-02 23:40:00|21.52|19.47|21.52|19.47|21.54|19.48|21.52|19.47|0
1759448700000|2025-10-02 23:45:00|21.53|19.48|21.53|19.48|21.55|19.49|21.53|19.48|0
1759449000000|2025-10-02 23:50:00|21.54|19.49|21.51|19.46|21.54|19.49|21.51|19.46|0
1759449300000|2025-10-02 23:55:00|21.5|19.45|21.49|19.45|21.52|19.47|21.49|19.45|0
1759449600000|2025-10-03 00:00:00|21.51|19.46|21.54|19.49|21.54|19.49|21.49|19.45|0
1759449900000|2025-10-03 00:05:00|21.53|19.48|21.51|19.46|21.54|19.49|21.49|19.44|0
1759450200000|2025-10-03 00:10:00|21.5|19.45|21.51|19.46|21.51|19.46|21.47|19.42|0
1759450500000|2025-10-03 00:15:00|21.52|19.47|21.67|19.6|21.67|19.61|21.5|19.45|0
1759450800000|2025-10-03 00:20:00|21.66|19.59|21.63|19.57|21.67|19.6|21.61|19.55|0
1759451100000|2025-10-03 00:25:00|21.64|19.58|21.52|19.47|21.64|19.58|21.52|19.47|0
1759451400000|2025-10-03 00:30:00|21.53|19.48|21.46|19.42|21.53|19.48|21.46|19.42|0
1759451700000|2025-10-03 00:35:00|21.47|19.41|21.47|19.42|21.47|19.43|21.43|19.39|0
1759452000000|2025-10-03 00:40:00|21.48|19.43|21.47|19.43|21.48|19.43|21.45|19.41|0
1759452300000|2025-10-03 00:45:00|21.48|19.42|21.38|19.34|21.48|19.43|21.35|19.32|0
1759452600000|2025-10-03 00:50:00|21.37|19.33|21.36|19.32|21.38|19.34|21.35|19.31|0
1759452900000|2025-10-03 00:55:00|21.37|19.33|21.37|19.33|21.38|19.35|21.35|19.31|0
1759453200000|2025-10-03 01:00:00|21.36|19.38|21.41|19.37|21.44|19.4|21.36|19.37|0
1759453500000|2025-10-03 01:05:00|21.4|19.36|21.42|19.38|21.45|19.4|21.4|19.36|0
1759453800000|2025-10-03 01:10:00|21.43|19.39|21.42|19.38|21.43|19.39|21.4|19.37|0
1759454100000|2025-10-03 01:15:00|21.43|19.39|21.42|19.38|21.44|19.4|21.4|19.36|0
1759454400000|2025-10-03 01:20:00|21.43|19.37|21.42|19.38|21.43|19.39|21.41|19.37|0
1759454700000|2025-10-03 01:25:00|21.43|19.39|21.42|19.38|21.43|19.39|21.41|19.37|0
1759455000000|2025-10-03 01:30:00|21.41|19.37|21.4|19.36|21.42|19.38|21.39|19.36|0
1759455300000|2025-10-03 01:35:00|21.39|19.35|21.35|19.31|21.41|19.37|21.35|19.31|0
1759455600000|2025-10-03 01:40:00|21.34|19.32|21.36|19.33|21.37|19.33|21.34|19.3|0
1759455900000|2025-10-03 01:45:00|21.35|19.32|21.35|19.32|21.36|19.33|21.33|19.3|0
1759456200000|2025-10-03 01:50:00|21.37|19.31|21.37|19.33|21.37|19.33|21.35|19.31|0
1759456500000|2025-10-03 01:55:00|21.36|19.32|21.35|19.32|21.37|19.34|21.35|19.32|0
1759456800000|2025-10-03 02:00:00|21.36|19.33|21.32|19.29|21.38|19.34|21.31|19.28|0
1759457100000|2025-10-03 02:05:00|21.33|19.3|21.41|19.37|21.43|19.38|21.32|19.29|0
1759457400000|2025-10-03 02:10:00|21.42|19.38|21.42|19.38|21.44|19.4|21.41|19.37|0
1759457700000|2025-10-03 02:15:00|21.41|19.37|21.41|19.37|21.42|19.38|21.39|19.36|0
1759458000000|2025-10-03 02:20:00|21.35|19.32|21.36|19.32|21.36|19.33|21.34|19.31|0
1759458300000|2025-10-03 02:25:00|21.37|19.33|21.36|19.33|21.38|19.35|21.34|19.31|0
1759458600000|2025-10-03 02:30:00|21.37|19.32|21.37|19.33|21.38|19.34|21.37|19.32|0
1759458900000|2025-10-03 02:35:00|21.36|19.32|21.36|19.33|21.37|19.33|21.34|19.3|0
1759459200000|2025-10-03 02:40:00|21.37|19.32|21.36|19.33|21.37|19.33|21.35|19.32|0
1759459500000|2025-10-03 02:45:00|21.37|19.32|21.36|19.33|21.38|19.34|21.36|19.32|0
1759459800000|2025-10-03 02:50:00|21.37|19.34|21.36|19.33|21.38|19.35|21.36|19.33|0
1759460100000|2025-10-03 02:55:00|21.37|19.32|21.36|19.33|21.37|19.34|21.36|19.32|0
1759460400000|2025-10-03 03:00:00|21.37|19.32|21.36|19.32|21.37|19.33|21.35|19.31|0
1759460700000|2025-10-03 03:05:00|21.35|19.33|21.37|19.33|21.37|19.34|21.34|19.31|0
1759461000000|2025-10-03 03:10:00|21.38|19.34|21.38|19.34|21.38|19.34|21.37|19.33|0
1759461300000|2025-10-03 03:15:00|21.39|19.35|21.38|19.34|21.39|19.35|21.37|19.34|0
1759461600000|2025-10-03 03:20:00|21.37|19.35|21.38|19.34|21.39|19.35|21.37|19.33|0
1759461900000|2025-10-03 03:25:00|21.37|19.33|21.37|19.33|21.38|19.33|21.36|19.32|0
1759462200000|2025-10-03 03:30:00|21.36|19.34|21.37|19.34|21.38|19.34|21.36|19.32|0
1759462500000|2025-10-03 03:35:00|21.36|19.33|21.35|19.32|21.37|19.34|21.35|19.32|0
1759462800000|2025-10-03 03:40:00|21.36|19.33|21.36|19.33|21.36|19.33|21.35|19.32|0
1759463100000|2025-10-03 03:45:00|21.37|19.32|21.35|19.32|21.37|19.34|21.34|19.31|0
1759463400000|2025-10-03 03:50:00|21.26|19.31|21.26|19.24|21.26|19.31|21.25|19.22|0
1759463700000|2025-10-03 03:55:00|21.27|19.23|21.28|19.25|21.29|19.26|21.25|19.23|0
1759464000000|2025-10-03 04:00:00|21.27|19.24|21.27|19.24|21.27|19.24|21.26|19.23|0
1759464300000|2025-10-03 04:05:00|21.26|19.23|21.27|19.25|21.28|19.25|21.25|19.23|0
1759464600000|2025-10-03 04:10:00|21.28|19.26|21.27|19.24|21.29|19.26|21.26|19.23|0
1759464900000|2025-10-03 04:15:00|21.26|19.25|21.29|19.26|21.29|19.26|21.26|19.24|0
1759465200000|2025-10-03 04:20:00|21.28|19.25|21.27|19.24|21.28|19.26|21.26|19.24|0
1759465500000|2025-10-03 04:25:00|21.28|19.25|21.27|19.24|21.28|19.25|21.26|19.24|0
1759465800000|2025-10-03 04:30:00|21.26|19.25|21.25|19.23|21.27|19.25|21.25|19.23|0
1759466100000|2025-10-03 04:35:00|21.26|19.22|21.27|19.24|21.27|19.24|21.24|19.22|0
1759466400000|2025-10-03 04:40:00|21.26|19.23|21.26|19.24|21.27|19.24|21.25|19.23|0
1759466700000|2025-10-03 04:45:00|21.27|19.25|21.27|19.24|21.27|19.25|21.27|19.24|0
1759467000000|2025-10-03 04:50:00|21.28|19.25|21.27|19.24|21.28|19.26|21.27|19.24|0
1759467300000|2025-10-03 04:55:00|21.26|19.25|21.26|19.23|21.27|19.25|21.25|19.23|0
1759467600000|2025-10-03 05:00:00|21.25|19.24|21.25|19.22|21.26|19.24|21.24|19.22|0
1759467900000|2025-10-03 05:05:00|21.24|19.21|21.26|19.24|21.26|19.24|21.24|19.21|0
1759468200000|2025-10-03 05:10:00|21.25|19.23|21.25|19.23|21.27|19.24|21.25|19.22|0
1759468500000|2025-10-03 05:15:00|21.26|19.24|21.2|19.18|21.27|19.24|21.2|19.18|0
1759468800000|2025-10-03 05:20:00|21.19|19.17|21.19|19.17|21.2|19.18|21.18|19.17|0
1759469100000|2025-10-03 05:25:00|21.2|19.18|21.2|19.18|21.21|19.19|21.19|19.17|0
1759469400000|2025-10-03 05:30:00|21.21|19.19|21.36|19.33|21.36|19.33|21.19|19.17|0
1759469700000|2025-10-03 05:35:00|21.37|19.32|21.2|19.18|21.37|19.33|21.19|19.17|0
1759470000000|2025-10-03 05:40:00|21.19|19.17|21.19|19.18|21.2|19.18|21.19|19.17|0
1759470300000|2025-10-03 05:45:00|21.2|19.19|21.21|19.19|21.22|19.2|21.19|19.18|0
1759470600000|2025-10-03 05:50:00|21.2|19.18|21.21|19.19|21.21|19.19|21.2|19.18|0
1759470900000|2025-10-03 05:55:00|21.22|19.2|21.27|19.25|21.29|19.26|21.2|19.18|0
1759471200000|2025-10-03 06:00:00|21.28|19.26|21.35|19.32|21.37|19.33|21.26|19.24|0
1759471500000|2025-10-03 06:05:00|21.36|19.31|21.29|19.27|21.38|19.34|21.29|19.26|0
1759471800000|2025-10-03 06:10:00|21.28|19.26|21.25|19.23|21.32|19.29|21.24|19.22|0
1759472100000|2025-10-03 06:15:00|21.26|19.24|21.25|19.23|21.27|19.24|21.25|19.22|0
1759472400000|2025-10-03 06:20:00|21.26|19.22|21.26|19.23|21.27|19.24|21.24|19.22|0
1759472700000|2025-10-03 06:25:00|21.25|19.22|21.26|19.23|21.27|19.24|21.25|19.22|0
1759473000000|2025-10-03 06:30:00|21.25|19.22|21.26|19.23|21.27|19.24|21.24|19.22|0
1759473300000|2025-10-03 06:35:00|21.24|19.22|21.26|19.23|21.26|19.24|21.24|19.22|0
1759473600000|2025-10-03 06:40:00|21.27|19.24|21.27|19.24|21.28|19.25|21.26|19.23|0
1759473900000|2025-10-03 06:45:00|21.29|19.25|21.24|19.22|21.29|19.26|21.24|19.22|0
1759474200000|2025-10-03 06:50:00|21.25|19.21|21.26|19.23|21.27|19.24|21.23|19.21|0
1759474500000|2025-10-03 06:55:00|21.25|19.22|21.25|19.23|21.26|19.24|21.24|19.21|0
1759474800000|2025-10-03 07:00:00|21.24|19.22|21.2|19.18|21.27|19.25|21.19|19.17|0
1759475100000|2025-10-03 07:05:00|21.19|19.19|21.23|19.21|21.24|19.21|21.18|19.16|0
1759475400000|2025-10-03 07:10:00|21.21|19.19|21.26|19.24|21.26|19.24|21.19|19.17|0
1759475700000|2025-10-03 07:15:00|21.25|19.23|21.25|19.23|21.26|19.24|21.24|19.22|0
1759476000000|2025-10-03 07:20:00|21.26|19.24|21.26|19.23|21.27|19.25|21.24|19.22|0
1759476300000|2025-10-03 07:25:00|21.27|19.24|21.27|19.24|21.28|19.25|21.25|19.23|0
1759476600000|2025-10-03 07:30:00|21.26|19.25|21.27|19.24|21.27|19.25|21.24|19.22|0
1759476900000|2025-10-03 07:35:00|21.26|19.25|21.27|19.24|21.28|19.25|21.25|19.23|0
1759477200000|2025-10-03 07:40:00|21.26|19.23|21.26|19.24|21.27|19.25|21.24|19.22|0
1759477500000|2025-10-03 07:45:00|21.27|19.25|21.25|19.23|21.27|19.25|21.24|19.22|0
1759477800000|2025-10-03 07:50:00|21.24|19.22|21.27|19.25|21.28|19.25|21.24|19.21|0
1759478100000|2025-10-03 07:55:00|21.26|19.24|21.25|19.23|21.28|19.25|21.24|19.22|0
1759478400000|2025-10-03 08:00:00|21.26|19.24|21.26|19.24|21.28|19.26|21.23|19.21|0
1759478700000|2025-10-03 08:05:00|21.25|19.23|21.26|19.23|21.28|19.25|21.24|19.22|0
1759479000000|2025-10-03 08:10:00|21.25|19.25|21.25|19.22|21.28|19.26|21.24|19.22|0
1759479300000|2025-10-03 08:15:00|21.24|19.23|21.25|19.23|21.27|19.25|21.24|19.22|0
1759479600000|2025-10-03 08:20:00|21.26|19.22|21.25|19.23|21.27|19.24|21.25|19.22|0
1759479900000|2025-10-03 08:25:00|21.26|19.24|21.26|19.23|21.27|19.24|21.25|19.23|0
1759480200000|2025-10-03 08:30:00|21.25|19.24|21.26|19.23|21.28|19.25|21.25|19.22|0
1759480500000|2025-10-03 08:35:00|21.27|19.24|21.25|19.23|21.27|19.24|21.24|19.21|0
1759480800000|2025-10-03 08:40:00|21.26|19.24|21.26|19.24|21.27|19.25|21.25|19.23|0
1759481100000|2025-10-03 08:45:00|21.27|19.25|21.26|19.23|21.27|19.25|21.25|19.22|0
1759481400000|2025-10-03 08:50:00|21.25|19.24|21.27|19.24|21.27|19.25|21.25|19.23|0
1759481700000|2025-10-03 08:55:00|21.26|19.23|21.26|19.23|21.27|19.24|21.16|19.14|0
1759482000000|2025-10-03 09:00:00|21.16|19.14|21.26|19.24|21.28|19.25|21.16|19.14|0
1759482300000|2025-10-03 09:05:00|21.25|19.23|21.26|19.24|21.27|19.24|21.25|19.22|0
1759482600000|2025-10-03 09:10:00|21.25|19.23|21.26|19.24|21.27|19.24|21.24|19.22|0
1759482900000|2025-10-03 09:15:00|21.27|19.23|21.26|19.24|21.28|19.25|21.26|19.23|0
1759483200000|2025-10-03 09:20:00|21.27|19.23|21.25|19.23|21.28|19.25|21.25|19.22|0
1759483500000|2025-10-03 09:25:00|21.26|19.22|21.25|19.23|21.27|19.24|21.25|19.22|0
1759483800000|2025-10-03 09:30:00|21.26|19.22|21.25|19.22|21.27|19.24|21.24|19.22|0
1759484100000|2025-10-03 09:35:00|21.24|19.23|21.2|19.18|21.27|19.24|21.2|19.18|0
1759484400000|2025-10-03 09:40:00|21.21|19.19|21.21|19.19|21.23|19.2|21.2|19.18|0
1759484700000|2025-10-03 09:45:00|21.2|19.18|21.2|19.18|21.21|19.19|21.18|19.17|0
1759485000000|2025-10-03 09:50:00|21.19|19.17|21.21|19.19|21.21|19.19|21.19|19.17|0
1759485300000|2025-10-03 09:55:00|21.2|19.18|21.2|19.18|21.21|19.19|21.19|19.17|0
1759485600000|2025-10-03 10:00:00|21.19|19.17|21.2|19.19|21.22|19.2|21.19|19.17|0
1759485900000|2025-10-03 10:05:00|21.21|19.18|21.16|19.14|21.21|19.19|21.15|19.14|0
1759486200000|2025-10-03 10:10:00|21.15|19.19|21.2|19.18|21.22|19.2|21.15|19.18|0
1759486500000|2025-10-03 10:15:00|21.19|19.17|21.21|19.19|21.22|19.2|21.19|19.17|0
1759486800000|2025-10-03 10:20:00|21.2|19.18|21.21|19.19|21.22|19.2|21.2|19.18|0
1759487100000|2025-10-03 10:25:00|21.2|19.18|21.27|19.24|21.27|19.24|21.2|19.18|0
1759487400000|2025-10-03 10:30:00|21.26|19.23|21.27|19.24|21.28|19.25|21.25|19.23|0
1759487700000|2025-10-03 10:35:00|21.28|19.25|21.3|19.27|21.34|19.3|21.25|19.23|0
1759488000000|2025-10-03 10:40:00|21.29|19.26|21.31|19.28|21.32|19.29|21.29|19.26|0
1759488300000|2025-10-03 10:45:00|21.3|19.27|21.32|19.29|21.32|19.29|21.3|19.27|0
1759488600000|2025-10-03 10:50:00|21.31|19.28|21.32|19.29|21.32|19.29|21.31|19.28|0
1759488900000|2025-10-03 10:55:00|21.31|19.28|21.31|19.28|21.33|19.3|21.31|19.28|0
1759489200000|2025-10-03 11:00:00|21.3|19.27|21.37|19.33|21.37|19.33|21.24|19.21|0
1759489500000|2025-10-03 11:05:00|21.36|19.34|21.31|19.28|21.37|19.34|21.31|19.28|0
1759489800000|2025-10-03 11:10:00|21.32|19.29|21.35|19.31|21.38|19.34|21.29|19.27|0
1759490100000|2025-10-03 11:15:00|21.34|19.3|21.36|19.32|21.38|19.35|21.33|19.3|0
1759490400000|2025-10-03 11:20:00|21.35|19.33|21.36|19.33|21.38|19.35|21.35|19.32|0
1759490700000|2025-10-03 11:25:00|21.35|19.32|21.46|19.41|21.48|19.44|21.35|19.32|0
1759491000000|2025-10-03 11:30:00|21.45|19.42|21.48|19.43|21.48|19.43|21.42|19.38|0
1759491300000|2025-10-03 11:35:00|21.46|19.41|21.41|19.37|21.48|19.43|21.41|19.37|0
1759491600000|2025-10-03 11:40:00|21.4|19.36|21.35|19.32|21.44|19.4|21.35|19.31|0
1759491900000|2025-10-03 11:45:00|21.36|19.33|21.36|19.32|21.37|19.34|21.33|19.3|0
1759492200000|2025-10-03 11:50:00|21.35|19.33|21.47|19.42|21.48|19.44|21.34|19.31|0
1759492500000|2025-10-03 11:55:00|21.48|19.43|21.44|19.4|21.49|19.45|21.43|19.39|0
1759492800000|2025-10-03 12:00:00|21.45|19.41|21.45|19.41|21.48|19.43|21.44|19.4|0
1759493100000|2025-10-03 12:05:00|21.46|19.42|21.46|19.42|21.47|19.43|21.44|19.4|0
1759493400000|2025-10-03 12:10:00|21.47|19.43|21.41|19.37|21.48|19.43|21.39|19.36|0
1759493700000|2025-10-03 12:15:00|21.4|19.36|21.42|19.38|21.43|19.38|21.39|19.35|0
1759494000000|2025-10-03 12:20:00|21.41|19.37|21.46|19.42|21.48|19.43|21.41|19.37|0
1759494300000|2025-10-03 12:25:00|21.47|19.41|21.46|19.41|21.48|19.43|21.44|19.4|0
1759494600000|2025-10-03 12:30:00|20.66|18.69|21.47|19.43|21.52|19.47|20.64|18.67|0
1759494900000|2025-10-03 12:35:00|21.48|19.44|21.54|19.49|21.58|19.52|21.47|19.43|0
1759495200000|2025-10-03 12:40:00|21.55|19.5|21.59|19.53|21.59|19.53|21.5|19.46|0
1759495500000|2025-10-03 12:45:00|21.63|19.57|21.61|19.55|21.65|19.59|21.57|19.52|0
1759495800000|2025-10-03 12:50:00|21.62|19.56|21.62|19.56|21.64|19.58|21.58|19.52|0
1759496100000|2025-10-03 12:55:00|21.61|19.57|21.58|19.52|21.63|19.57|21.54|19.49|0
1759496400000|2025-10-03 13:00:00|21.59|19.53|21.63|19.57|21.64|19.58|20.81|18.83|0
1759496700000|2025-10-03 13:05:00|21.64|19.58|21.57|19.52|21.64|19.58|21.55|19.5|0
1759497000000|2025-10-03 13:10:00|21.58|19.51|21.63|19.57|21.63|19.57|21.56|19.51|0
1759497300000|2025-10-03 13:15:00|21.62|19.56|21.63|19.57|21.65|19.59|21.58|19.52|0
1759497600000|2025-10-03 13:20:00|21.62|19.56|21.6|19.54|21.64|19.58|21.6|19.54|0
1759497900000|2025-10-03 13:25:00|21.59|19.53|20.14|18.22|21.61|19.55|20.14|18.22|0
1759498200000|2025-10-03 13:30:00|21.5|19.45|21.37|19.33|21.53|19.48|21.34|19.3|0
1759498500000|2025-10-03 13:35:00|21.34|19.31|21.28|19.25|21.39|19.36|21.26|19.23|0
1759498800000|2025-10-03 13:40:00|21.29|19.26|21.46|19.42|21.56|19.51|21.28|19.25|0
1759499100000|2025-10-03 13:45:00|21.48|19.44|21.51|19.47|21.52|19.47|21.3|19.27|0
1759499400000|2025-10-03 13:50:00|21.52|19.46|21.41|19.37|21.52|19.47|21.34|19.31|0
1759499700000|2025-10-03 13:55:00|21.43|19.39|21.55|19.5|21.59|19.53|21.37|19.33|0
1759500000000|2025-10-03 14:00:00|21.62|19.56|21.73|19.66|21.77|19.69|21.42|19.38|0
1759500300000|2025-10-03 14:05:00|21.72|19.65|21.72|19.65|21.76|19.69|21.61|19.55|0
1759500600000|2025-10-03 14:10:00|21.71|19.64|21.61|19.55|21.73|19.66|21.57|19.52|0
1759500900000|2025-10-03 14:15:00|21.59|19.54|21.61|19.56|21.65|19.59|21.58|19.52|0
1759501200000|2025-10-03 14:20:00|21.62|19.57|21.59|19.54|21.65|19.59|21.59|19.54|0
1759501500000|2025-10-03 14:25:00|21.62|19.56|21.5|19.45|21.64|19.58|21.48|19.44|0
1759501800000|2025-10-03 14:30:00|21.51|19.46|21.5|19.46|21.55|19.5|21.48|19.43|0
1759502100000|2025-10-03 14:35:00|21.51|19.47|21.42|19.38|21.57|19.51|21.41|19.37|0
1759502400000|2025-10-03 14:40:00|21.41|19.37|21.41|19.37|21.46|19.41|19.63|17.76|0
1759502700000|2025-10-03 14:45:00|21.4|19.36|21.47|19.42|21.48|19.44|21.38|19.35|0
1759503000000|2025-10-03 14:50:00|21.46|19.43|21.4|19.36|21.49|19.45|21.39|19.35|0
1759503300000|2025-10-03 14:55:00|21.42|19.38|21.44|19.4|21.45|19.4|21.4|19.36|0
1759503600000|2025-10-03 15:00:00|21.46|19.41|21.51|19.47|21.54|19.49|21.4|19.36|0
1759503900000|2025-10-03 15:05:00|21.52|19.46|21.51|19.46|21.56|19.5|21.5|19.45|0
1759504200000|2025-10-03 15:10:00|21.52|19.47|21.53|19.48|21.56|19.5|21.49|19.44|0
1759504500000|2025-10-03 15:15:00|21.54|19.49|21.52|19.47|21.54|19.49|21.5|19.46|0
1759504800000|2025-10-03 15:20:00|21.53|19.48|21.52|19.47|21.54|19.49|21.49|19.45|0
1759505100000|2025-10-03 15:25:00|21.53|19.48|21.46|19.41|21.59|19.53|21.45|19.41|0
1759505400000|2025-10-03 15:30:00|21.47|19.42|21.41|19.37|21.48|19.43|21.41|19.37|0
1759505700000|2025-10-03 15:35:00|21.42|19.38|21.42|19.38|21.44|19.4|21.36|19.32|0
1759506000000|2025-10-03 15:40:00|21.43|19.39|21.47|19.43|21.55|19.49|21.42|19.38|0
1759506300000|2025-10-03 15:45:00|21.48|19.44|21.36|19.33|21.49|19.45|21.35|19.31|0
1759506600000|2025-10-03 15:50:00|21.37|19.32|21.26|19.24|21.37|19.33|21.24|19.22|0
1759506900000|2025-10-03 15:55:00|21.31|19.28|21.3|19.27|21.33|19.3|21.19|19.17|0
1759507200000|2025-10-03 16:00:00|21.31|19.28|21.25|19.23|21.31|19.28|21.23|19.21|0
1759507500000|2025-10-03 16:05:00|21.26|19.22|21.27|19.25|21.28|19.25|21.2|19.18|0
1759507800000|2025-10-03 16:10:00|21.28|19.24|21.26|19.23|21.33|19.3|21.25|19.23|0
1759508100000|2025-10-03 16:15:00|21.25|19.24|21.27|19.24|21.29|19.26|21.24|19.22|0
1759508400000|2025-10-03 16:20:00|21.26|19.25|21.27|19.24|21.3|19.27|21.26|19.24|0
1759508700000|2025-10-03 16:25:00|21.26|19.25|21.31|19.28|21.32|19.29|21.26|19.24|0
1759509000000|2025-10-03 16:30:00|21.32|19.29|21.25|19.23|21.33|19.3|21.25|19.23|0
1759509300000|2025-10-03 16:35:00|21.26|19.22|21.32|19.29|21.34|19.3|21.26|19.22|0
1759509600000|2025-10-03 16:40:00|21.33|19.3|21.31|19.28|21.34|19.31|21.29|19.26|0
1759509900000|2025-10-03 16:45:00|21.3|19.27|21.33|19.3|21.34|19.3|21.29|19.26|0
1759510200000|2025-10-03 16:50:00|21.34|19.31|21.32|19.29|21.34|19.31|21.28|19.25|0
1759510500000|2025-10-03 16:55:00|21.31|19.28|21.32|19.29|21.33|19.3|21.25|19.23|0
1759510800000|2025-10-03 17:00:00|21.33|19.3|21.6|19.54|21.73|19.66|21.31|19.28|0
1759511100000|2025-10-03 17:05:00|21.57|19.52|21.62|19.56|21.74|19.67|21.56|19.51|0
1759511400000|2025-10-03 17:10:00|21.63|19.57|21.47|19.43|21.67|19.6|21.41|19.37|0
1759511700000|2025-10-03 17:15:00|21.48|19.44|21.64|19.58|21.65|19.59|21.46|19.42|0
1759512000000|2025-10-03 17:20:00|21.63|19.57|21.73|19.66|21.74|19.67|21.57|19.52|0
1759512300000|2025-10-03 17:25:00|21.72|19.65|21.74|19.67|21.76|19.69|21.67|19.61|0
1759512600000|2025-10-03 17:30:00|21.75|19.68|21.74|19.67|21.78|19.7|21.66|19.6|0
1759512900000|2025-10-03 17:35:00|21.73|19.66|21.71|19.64|21.75|19.68|21.69|19.62|0
1759513200000|2025-10-03 17:40:00|21.73|19.66|21.82|19.74|21.86|19.78|21.71|19.64|0
1759513500000|2025-10-03 17:45:00|21.8|19.73|21.92|19.83|21.96|19.87|21.79|19.72|0
1759513800000|2025-10-03 17:50:00|21.93|19.84|22.24|20.12|22.25|20.13|21.92|19.83|0
1759514100000|2025-10-03 17:55:00|22.25|20.13|21.93|19.84|22.25|20.13|21.91|19.82|0
1759514400000|2025-10-03 18:00:00|21.92|19.83|22.3|20.18|22.3|20.18|21.9|19.81|0
1759514700000|2025-10-03 18:05:00|22.28|20.15|22.24|20.12|22.4|20.27|22.22|20.11|0
1759515000000|2025-10-03 18:10:00|22.23|20.11|22.02|19.92|22.25|20.13|21.99|19.9|0
1759515300000|2025-10-03 18:15:00|22.03|19.93|21.87|19.79|22.08|19.98|21.84|19.76|0
1759515600000|2025-10-03 18:20:00|21.88|19.8|21.82|19.74|21.89|19.81|21.76|19.69|0
1759515900000|2025-10-03 18:25:00|21.8|19.73|21.73|19.66|21.85|19.76|21.7|19.63|0
1759516200000|2025-10-03 18:30:00|21.72|19.65|21.91|19.83|21.96|19.87|21.69|19.63|0
1759516500000|2025-10-03 18:35:00|21.9|19.82|21.94|19.85|21.98|19.89|21.88|19.8|0
1759516800000|2025-10-03 18:40:00|21.93|19.84|21.94|19.85|21.98|19.89|21.87|19.79|0
1759517100000|2025-10-03 18:45:00|21.93|19.84|22.03|19.93|22.05|19.95|21.9|19.81|0
1759517400000|2025-10-03 18:50:00|22|19.91|21.98|19.88|22.08|19.97|21.95|19.86|0
1759517700000|2025-10-03 18:55:00|21.97|19.89|21.83|19.75|21.98|19.89|21.81|19.73|0
1759518000000|2025-10-03 19:00:00|21.82|19.74|21.84|19.76|21.91|19.82|21.8|19.73|0
1759518300000|2025-10-03 19:05:00|21.87|19.79|21.81|19.73|21.87|19.79|21.79|19.71|0
1759518600000|2025-10-03 19:10:00|21.8|19.72|21.82|19.75|21.85|19.76|21.71|19.64|0
1759518900000|2025-10-03 19:15:00|21.83|19.74|21.81|19.73|21.86|19.77|21.79|19.72|0
1759519200000|2025-10-03 19:20:00|21.82|19.74|21.82|19.74|21.91|19.82|21.8|19.73|0
1759519500000|2025-10-03 19:25:00|21.81|19.75|21.83|19.75|21.86|19.78|21.8|19.72|0
1759519800000|2025-10-03 19:30:00|21.84|19.76|21.78|19.71|21.84|19.76|21.76|19.69|0
1759520100000|2025-10-03 19:35:00|21.79|19.7|21.71|19.64|21.8|19.72|21.7|19.63|0
1759520400000|2025-10-03 19:40:00|21.7|19.63|21.62|19.57|21.74|19.67|21.61|19.55|0
1759520700000|2025-10-03 19:45:00|21.61|19.56|21.68|19.61|21.69|19.62|21.58|19.53|0
1759521000000|2025-10-03 19:50:00|21.71|19.64|21.78|19.71|21.84|19.76|21.71|19.64|0
1759521300000|2025-10-03 19:55:00|21.79|19.72|21.87|19.78|21.99|19.89|21.77|19.7|0
1759521600000|2025-10-03 20:00:00|21.85|19.77|22.04|19.94|22.06|19.96|21.85|19.77|0
1759521900000|2025-10-03 20:05:00|22.03|19.93|22.07|19.97|22.07|19.97|22|19.91|0
1759522200000|2025-10-03 20:10:00|22.06|19.96|22.07|19.97|22.1|19.99|22.03|19.94|0
1759710000000|2025-10-06 00:20:00|21.48|19.43|21.47|19.43|21.5|19.45|21.45|19.41|0
1759710300000|2025-10-06 00:25:00|21.48|19.42|21.45|19.41|21.49|19.44|21.44|19.4|0
1759710600000|2025-10-06 00:30:00|21.44|19.4|21.52|19.47|21.52|19.47|21.44|19.4|0
1759710900000|2025-10-06 00:35:00|21.51|19.46|21.52|19.47|21.53|19.48|21.5|19.45|0
1759711200000|2025-10-06 00:40:00|21.51|19.46|21.52|19.47|21.52|19.47|21.49|19.45|0
1759711500000|2025-10-06 00:45:00|21.51|19.46|21.53|19.48|21.53|19.48|21.49|19.44|0
1759711800000|2025-10-06 00:50:00|21.52|19.47|21.51|19.46|21.52|19.47|21.49|19.44|0
1759712100000|2025-10-06 00:55:00|21.5|19.45|21.49|19.45|21.51|19.46|21.49|19.45|0
1759712400000|2025-10-06 01:00:00|21.5|19.44|21.53|19.48|21.54|19.49|21.49|19.44|0
1759712700000|2025-10-06 01:05:00|21.52|19.47|21.5|19.46|21.53|19.48|21.49|19.45|0
1759713000000|2025-10-06 01:10:00|21.49|19.45|21.49|19.45|21.51|19.46|21.49|19.44|0
1759713300000|2025-10-06 01:15:00|21.5|19.46|21.5|19.46|21.52|19.47|21.49|19.45|0
1759713600000|2025-10-06 01:20:00|21.51|19.47|21.5|19.45|21.52|19.47|21.5|19.45|0
1759713900000|2025-10-06 01:25:00|21.51|19.46|21.51|19.46|21.51|19.47|21.49|19.44|0
1759714200000|2025-10-06 01:30:00|21.5|19.45|21.45|19.41|21.51|19.47|21.45|19.4|0
1759714500000|2025-10-06 01:35:00|21.44|19.4|21.4|19.36|21.46|19.42|21.4|19.36|0
1759714800000|2025-10-06 01:40:00|21.41|19.37|21.4|19.37|21.42|19.38|21.39|19.35|0
1759715100000|2025-10-06 01:45:00|21.41|19.36|21.41|19.38|21.42|19.38|21.4|19.36|0
1759715400000|2025-10-06 01:50:00|21.42|19.37|21.39|19.36|21.52|19.47|21.39|19.35|0
1759715700000|2025-10-06 01:55:00|21.53|19.48|21.41|19.37|21.53|19.48|21.39|19.36|0
1759716000000|2025-10-06 02:00:00|21.42|19.38|21.41|19.38|21.42|19.38|21.39|19.35|0
1759716300000|2025-10-06 02:05:00|21.42|19.37|21.41|19.37|21.42|19.38|21.39|19.35|0
1759716600000|2025-10-06 02:10:00|21.4|19.36|21.4|19.36|21.42|19.38|21.39|19.36|0
1759716900000|2025-10-06 02:15:00|21.41|19.37|21.36|19.32|21.42|19.38|21.35|19.32|0
1759717200000|2025-10-06 02:20:00|21.35|19.33|21.36|19.32|21.36|19.33|21.35|19.31|0
1759717500000|2025-10-06 02:25:00|21.35|19.33|21.41|19.37|21.41|19.37|21.34|19.31|0
1759717800000|2025-10-06 02:30:00|21.4|19.38|21.4|19.36|21.42|19.38|21.4|19.36|0
1759718100000|2025-10-06 02:35:00|21.41|19.37|21.41|19.37|21.42|19.38|21.4|19.36|0
1759718400000|2025-10-06 02:40:00|21.4|19.36|21.4|19.36|21.41|19.37|21.4|19.36|0
1759718700000|2025-10-06 02:45:00|21.41|19.37|21.4|19.36|21.41|19.37|21.4|19.36|0
1759719000000|2025-10-06 02:50:00|21.41|19.37|21.35|19.32|21.41|19.37|21.34|19.3|0
1759719300000|2025-10-06 02:55:00|21.36|19.33|21.36|19.32|21.37|19.33|21.35|19.32|0
1759719600000|2025-10-06 03:00:00|21.35|19.31|21.3|19.27|21.35|19.32|21.29|19.27|0
1759719900000|2025-10-06 03:05:00|21.29|19.26|21.28|19.26|21.3|19.27|21.28|19.26|0
1759720200000|2025-10-06 03:10:00|21.29|19.27|21.31|19.28|21.31|19.28|21.29|19.26|0
1759720500000|2025-10-06 03:15:00|21.3|19.27|21.31|19.28|21.31|19.28|21.3|19.27|0
1759720800000|2025-10-06 03:20:00|21.32|19.29|21.31|19.28|21.32|19.29|21.3|19.27|0
1759721100000|2025-10-06 03:25:00|21.3|19.27|21.31|19.28|21.31|19.28|21.3|19.27|0
1759721400000|2025-10-06 03:30:00|21.32|19.29|21.3|19.27|21.33|19.3|21.29|19.26|0
1759721700000|2025-10-06 03:35:00|21.31|19.28|21.3|19.27|21.32|19.29|21.3|19.27|0
1759722000000|2025-10-06 03:40:00|21.29|19.26|21.29|19.26|21.31|19.28|21.28|19.26|0
1759722600000|2025-10-06 03:50:00|21.3|19.27|21.3|19.27|21.31|19.28|21.29|19.26|0
1759722900000|2025-10-06 03:55:00|21.31|19.28|21.31|19.28|21.32|19.29|21.3|19.27|0
1759723200000|2025-10-06 04:00:00|21.32|19.29|21.41|19.37|21.43|19.39|21.31|19.28|0
1759723500000|2025-10-06 04:05:00|21.4|19.36|21.4|19.36|21.41|19.37|21.38|19.35|0
1759723800000|2025-10-06 04:10:00|21.39|19.35|21.29|19.26|21.4|19.36|21.29|19.26|0
1759724100000|2025-10-06 04:15:00|21.3|19.27|21.29|19.26|21.31|19.28|21.27|19.25|0
1759724400000|2025-10-06 04:20:00|21.28|19.25|21.3|19.27|21.3|19.28|21.27|19.25|0
1759724700000|2025-10-06 04:25:00|21.31|19.28|21.29|19.26|21.31|19.28|21.27|19.25|0
1759725000000|2025-10-06 04:30:00|21.3|19.27|21.3|19.27|21.3|19.27|21.28|19.26|0
1759725300000|2025-10-06 04:35:00|21.29|19.26|21.25|19.23|21.3|19.27|21.24|19.21|0
1759725600000|2025-10-06 04:40:00|21.24|19.22|21.25|19.23|21.26|19.23|21.23|19.21|0
1759725900000|2025-10-06 04:45:00|21.26|19.24|21.25|19.22|21.28|19.25|21.25|19.22|0
1759726200000|2025-10-06 04:50:00|21.24|19.21|21.25|19.22|21.27|19.24|21.23|19.21|0
1759726500000|2025-10-06 04:55:00|21.26|19.23|21.26|19.23|21.26|19.23|21.24|19.22|0
1759726800000|2025-10-06 05:00:00|21.25|19.24|21.25|19.23|21.28|19.25|21.24|19.22|0
1759727100000|2025-10-06 05:05:00|21.26|19.24|21.24|19.22|21.28|19.25|21.24|19.22|0
1759727400000|2025-10-06 05:10:00|21.31|19.28|21.3|19.28|21.31|19.28|21.25|19.22|0
1759727700000|2025-10-06 05:15:00|21.31|19.26|21.31|19.28|21.31|19.28|21.28|19.25|0
1759728000000|2025-10-06 05:20:00|21.3|19.27|21.3|19.27|21.31|19.28|21.3|19.27|0
1759728300000|2025-10-06 05:25:00|21.31|19.28|21.31|19.28|21.32|19.29|21.3|19.27|0
1759728600000|2025-10-06 05:30:00|21.3|19.27|21.31|19.28|21.32|19.29|21.29|19.27|0
1759728900000|2025-10-06 05:35:00|21.3|19.27|21.3|19.27|21.31|19.28|21.3|19.27|0
1759729200000|2025-10-06 05:40:00|21.29|19.28|21.3|19.27|21.33|19.3|21.29|19.26|0
1759729500000|2025-10-06 05:45:00|21.29|19.28|21.32|19.29|21.32|19.29|21.29|19.26|0
1759729800000|2025-10-06 05:50:00|21.33|19.3|21.29|19.27|21.34|19.3|21.29|19.26|0
1759730100000|2025-10-06 05:55:00|21.3|19.28|21.31|19.28|21.32|19.29|21.29|19.27|0
1759730400000|2025-10-06 06:00:00|21.32|19.29|21.47|19.42|21.48|19.43|21.29|19.27|0
1759730700000|2025-10-06 06:05:00|21.48|19.43|21.48|19.43|21.48|19.43|21.43|19.39|0
1759731000000|2025-10-06 06:10:00|21.47|19.42|21.45|19.4|21.48|19.43|21.44|19.39|0
1759731300000|2025-10-06 06:15:00|21.44|19.41|21.31|19.28|21.46|19.42|21.3|19.27|0
1759731600000|2025-10-06 06:20:00|21.32|19.29|21.29|19.26|21.32|19.29|21.28|19.25|0
1759731900000|2025-10-06 06:25:00|21.28|19.27|21.31|19.28|21.49|19.44|21.28|19.25|0
1759732200000|2025-10-06 06:30:00|21.3|19.27|21.31|19.28|21.32|19.29|21.24|19.21|0
1759732500000|2025-10-06 06:35:00|21.3|19.27|21.41|19.37|21.41|19.37|21.28|19.26|0
1759732800000|2025-10-06 06:40:00|21.4|19.36|21.25|19.23|21.41|19.37|21.23|19.21|0
1759733100000|2025-10-06 06:45:00|21.24|19.22|21.25|19.22|21.26|19.23|21.24|19.22|0
1759733400000|2025-10-06 06:50:00|21.24|19.21|21.26|19.23|21.26|19.24|21.24|19.21|0
1759733700000|2025-10-06 06:55:00|21.25|19.24|21.25|19.23|21.26|19.24|21.24|19.22|0
1759734000000|2025-10-06 07:00:00|21.24|19.22|21.3|19.27|21.32|19.29|21.22|19.2|0
1759734300000|2025-10-06 07:05:00|21.29|19.28|21.32|19.29|21.32|19.29|21.29|19.26|0
1759734600000|2025-10-06 07:10:00|21.31|19.28|21.25|19.23|21.31|19.28|21.24|19.22|0
1759734900000|2025-10-06 07:15:00|21.26|19.22|21.26|19.23|21.28|19.25|21.24|19.21|0
1759735200000|2025-10-06 07:20:00|21.27|19.24|21.3|19.27|21.32|19.29|21.24|19.21|0
1759735500000|2025-10-06 07:25:00|21.36|19.28|21.5|19.45|21.51|19.46|21.33|19.27|0
1759735800000|2025-10-06 07:30:00|21.51|19.46|21.35|19.32|21.51|19.46|21.34|19.3|0
1759736100000|2025-10-06 07:35:00|21.36|19.33|21.35|19.32|21.38|19.35|21.34|19.31|0
1759736400000|2025-10-06 07:40:00|21.36|19.33|21.45|19.41|21.62|19.56|21.32|19.29|0
1759736700000|2025-10-06 07:45:00|21.46|19.42|21.46|19.41|21.48|19.43|21.44|19.4|0
1759737000000|2025-10-06 07:50:00|21.45|19.42|21.4|19.36|21.47|19.42|21.39|19.36|0
1759737300000|2025-10-06 07:55:00|21.39|19.35|21.44|19.4|21.47|19.42|21.38|19.34|0
1759737600000|2025-10-06 08:00:00|21.43|19.39|21.35|19.32|21.43|19.39|21.32|19.29|0
1759737900000|2025-10-06 08:05:00|21.34|19.31|21.36|19.33|21.38|19.34|21.3|19.27|0
1759738200000|2025-10-06 08:10:00|21.35|19.32|21.35|19.32|21.38|19.34|21.32|19.29|0
1759738500000|2025-10-06 08:15:00|21.36|19.31|21.35|19.32|21.38|19.35|21.34|19.31|0
1759738800000|2025-10-06 08:20:00|21.36|19.33|21.34|19.31|21.37|19.33|21.33|19.3|0
1759739100000|2025-10-06 08:25:00|21.35|19.32|21.35|19.32|21.36|19.33|21.33|19.3|0
1759739400000|2025-10-06 08:30:00|21.36|19.31|21.35|19.31|21.36|19.33|21.34|19.3|0
1759739700000|2025-10-06 08:35:00|21.34|19.3|21.36|19.33|21.37|19.33|21.33|19.3|0
1759740000000|2025-10-06 08:40:00|21.35|19.31|21.33|19.3|21.42|19.38|21.33|19.3|0
1759740300000|2025-10-06 08:45:00|21.35|19.32|21.35|19.32|21.37|19.33|21.33|19.29|0
1759740600000|2025-10-06 08:50:00|21.34|19.31|21.34|19.3|21.38|19.34|21.34|19.3|0
1759740900000|2025-10-06 08:55:00|21.33|19.31|21.35|19.32|21.36|19.33|21.33|19.3|0
1759741200000|2025-10-06 09:00:00|21.36|19.31|21.35|19.31|21.37|19.33|21.34|19.31|0
1759741500000|2025-10-06 09:05:00|21.34|19.32|21.35|19.32|21.36|19.33|21.33|19.3|0
1759741800000|2025-10-06 09:10:00|21.36|19.33|21.34|19.31|21.36|19.33|21.34|19.31|0
1759742100000|2025-10-06 09:15:00|21.35|19.3|21.35|19.32|21.35|19.32|21.32|19.29|0
1759742400000|2025-10-06 09:20:00|21.36|19.33|21.29|19.26|21.36|19.33|21.28|19.25|0
1759742700000|2025-10-06 09:25:00|21.3|19.27|21.28|19.25|21.31|19.28|21.28|19.25|0
1759743000000|2025-10-06 09:30:00|21.29|19.26|21.29|19.26|21.31|19.28|21.27|19.25|0
1759743300000|2025-10-06 09:35:00|21.3|19.27|21.24|19.22|21.3|19.27|21.22|19.2|0
1759743600000|2025-10-06 09:40:00|21.25|19.21|21.26|19.24|21.26|19.24|21.22|19.2|0
1759743900000|2025-10-06 09:45:00|21.27|19.23|21.25|19.22|21.27|19.25|21.24|19.22|0
1759744200000|2025-10-06 09:50:00|21.24|19.21|21.24|19.22|21.25|19.23|21.21|19.19|0
1759744500000|2025-10-06 09:55:00|21.23|19.21|21.24|19.22|21.25|19.22|21.23|19.21|0
1759744800000|2025-10-06 10:00:00|21.25|19.21|21.23|19.21|21.25|19.23|21.23|19.21|0
1759745100000|2025-10-06 10:05:00|21.24|19.22|21.2|19.18|21.25|19.23|21.19|19.17|0
1759745400000|2025-10-06 10:10:00|21.19|19.17|21.25|19.22|21.26|19.24|21.19|19.17|0
1759745700000|2025-10-06 10:15:00|21.24|19.23|21.25|19.22|21.27|19.25|21.24|19.22|0
1759746000000|2025-10-06 10:20:00|21.26|19.23|21.26|19.24|21.27|19.25|21.23|19.21|0
1759746300000|2025-10-06 10:25:00|21.25|19.23|21.23|19.21|21.26|19.24|21.23|19.21|0
1759746600000|2025-10-06 10:30:00|21.22|19.2|21.25|19.22|21.26|19.23|21.22|19.2|0
1759746900000|2025-10-06 10:35:00|21.24|19.23|21.25|19.23|21.26|19.23|21.24|19.22|0
1759747200000|2025-10-06 10:40:00|21.24|19.22|21.26|19.23|21.26|19.24|21.24|19.22|0
1759747500000|2025-10-06 10:45:00|21.25|19.22|21.25|19.22|21.26|19.23|21.23|19.21|0
1759747800000|2025-10-06 10:50:00|21.24|19.21|21.2|19.18|21.29|19.26|21.15|19.13|0
1759748100000|2025-10-06 10:55:00|21.19|19.17|21.25|19.23|21.28|19.25|21.18|19.16|0
1759748400000|2025-10-06 11:00:00|21.26|19.24|21.36|19.33|21.39|19.35|21.26|19.23|0
1759748700000|2025-10-06 11:05:00|21.37|19.34|21.47|19.42|21.48|19.44|21.33|19.3|0
1759749000000|2025-10-06 11:10:00|21.48|19.43|21.48|19.44|21.48|19.44|21.44|19.4|0
1759749300000|2025-10-06 11:15:00|21.46|19.42|21.47|19.42|21.48|19.44|21.45|19.41|0
1759749600000|2025-10-06 11:20:00|21.46|19.41|21.46|19.42|21.49|19.44|21.44|19.4|0
1759749900000|2025-10-06 11:25:00|21.45|19.41|21.47|19.43|21.48|19.44|21.44|19.39|0
1759750200000|2025-10-06 11:30:00|21.46|19.42|21.46|19.41|21.48|19.43|21.44|19.4|0
1759750500000|2025-10-06 11:35:00|21.45|19.42|21.46|19.42|21.48|19.44|21.43|19.39|0
1759750800000|2025-10-06 11:40:00|21.45|19.41|21.45|19.41|21.48|19.44|21.4|19.36|0
1759751100000|2025-10-06 11:45:00|21.43|19.4|21.45|19.4|21.47|19.43|21.42|19.38|0
1759751400000|2025-10-06 11:50:00|21.44|19.42|21.36|19.33|21.47|19.43|21.35|19.31|0
1759751700000|2025-10-06 11:55:00|21.37|19.32|21.35|19.32|21.46|19.42|21.34|19.31|0
1759752000000|2025-10-06 12:00:00|21.36|18.87|21.36|19.33|21.51|19.46|20.86|18.87|0
1759752300000|2025-10-06 12:05:00|21.37|19.34|21.32|19.29|21.38|19.35|21.32|19.29|0
1759752600000|2025-10-06 12:10:00|21.36|19.33|21.25|19.23|21.36|19.33|21.24|19.22|0
1759752900000|2025-10-06 12:15:00|21.26|19.22|21.38|19.34|21.38|19.35|21.24|19.22|0
1759753200000|2025-10-06 12:20:00|21.37|19.35|21.35|19.32|21.39|19.35|21.34|19.3|0
1759753500000|2025-10-06 12:25:00|21.36|19.31|21.37|19.33|21.38|19.34|21.34|19.3|0
1759753800000|2025-10-06 12:30:00|21.38|19.34|21.41|19.37|21.41|19.37|20.7|18.73|0
1759754100000|2025-10-06 12:35:00|21.42|19.38|21.47|19.43|21.48|19.44|21.41|19.37|0
1759754400000|2025-10-06 12:40:00|21.48|19.44|21.45|19.41|21.49|19.44|21.45|19.4|0
1759754700000|2025-10-06 12:45:00|21.44|19.4|21.46|19.42|21.48|19.44|21.44|19.4|0
1759755000000|2025-10-06 12:50:00|21.45|19.41|21.46|19.42|21.47|19.43|21.45|19.4|0
1759755300000|2025-10-06 12:55:00|21.45|19.41|21.48|19.43|21.49|19.44|21.45|19.41|0
1759755600000|2025-10-06 13:00:00|21.47|19.44|21.47|19.43|21.49|19.44|21.44|19.4|0
1759755900000|2025-10-06 13:05:00|21.46|19.42|21.46|19.42|21.48|19.43|21.42|19.38|0
1759756200000|2025-10-06 13:10:00|21.45|19.41|21.44|19.4|21.48|19.44|21.43|19.39|0
1759756500000|2025-10-06 13:15:00|21.43|19.39|21.41|19.37|21.49|19.45|21.39|19.35|0
1759756800000|2025-10-06 13:20:00|21.4|19.38|21.41|19.37|21.45|19.4|21.39|19.35|0
1759757100000|2025-10-06 13:25:00|21.4|19.36|20.12|18.2|21.4|19.36|20.12|18.2|0
1759757400000|2025-10-06 13:30:00|21.43|19.39|21.48|19.44|21.5|19.45|21.38|19.34|0
1759757700000|2025-10-06 13:35:00|21.49|19.45|21.54|19.49|21.57|19.51|21.41|19.37|0
1759758000000|2025-10-06 13:40:00|21.55|19.5|21.56|19.51|21.64|19.58|21.46|19.42|0
1759758300000|2025-10-06 13:45:00|21.57|19.52|21.45|19.41|21.57|19.52|21.4|19.36|0
1759758600000|2025-10-06 13:50:00|21.48|19.44|21.57|19.51|21.6|19.54|21.44|19.4|0
1759758900000|2025-10-06 13:55:00|21.56|19.5|21.65|19.58|21.69|19.62|21.54|19.49|0
1759759200000|2025-10-06 14:00:00|21.66|19.6|21.66|19.59|21.75|19.68|21.58|19.53|0
1759759500000|2025-10-06 14:05:00|21.65|19.58|21.69|19.63|21.74|19.67|21.64|19.58|0
1759759800000|2025-10-06 14:10:00|21.71|19.62|21.6|19.54|21.78|19.71|21.56|19.51|0
1759760100000|2025-10-06 14:15:00|21.59|19.55|21.61|19.55|21.64|19.58|21.56|19.51|0
1759760400000|2025-10-06 14:20:00|21.6|19.54|21.61|19.55|21.66|19.6|21.58|19.53|0
1759760700000|2025-10-06 14:25:00|21.6|19.56|21.55|19.49|21.62|19.56|21.54|19.49|0
1759761000000|2025-10-06 14:30:00|21.54|19.5|21.57|19.52|21.63|19.57|21.52|19.47|0
1759761300000|2025-10-06 14:35:00|21.58|19.51|21.55|19.5|21.59|19.54|21.52|19.47|0
1759761600000|2025-10-06 14:40:00|21.56|19.51|21.56|19.5|21.65|19.59|21.54|19.49|0
1759761900000|2025-10-06 14:45:00|21.55|19.49|21.51|19.46|21.6|19.54|21.48|19.43|0
1759762200000|2025-10-06 14:50:00|21.52|19.47|21.51|19.46|21.54|19.49|21.48|19.43|0
1759762500000|2025-10-06 14:55:00|21.52|19.47|21.55|19.5|21.57|19.52|21.5|19.45|0
1759762800000|2025-10-06 15:00:00|21.56|19.51|21.41|19.37|21.57|19.51|21.4|19.36|0
1759763100000|2025-10-06 15:05:00|21.4|19.36|21.42|19.38|21.44|19.4|21.38|19.34|0
1759763400000|2025-10-06 15:10:00|21.43|19.39|21.47|19.42|21.47|19.43|21.35|19.32|0
1759763700000|2025-10-06 15:15:00|21.46|19.41|21.36|19.33|21.47|19.42|21.35|19.32|0
1759764000000|2025-10-06 15:20:00|21.37|19.38|21.45|19.41|21.48|19.44|21.36|19.32|0
1759764300000|2025-10-06 15:25:00|21.46|19.42|21.36|19.32|21.47|19.43|21.35|19.31|0
1759764600000|2025-10-06 15:30:00|21.35|19.31|21.35|19.32|21.43|19.39|21.33|19.3|0
1759764900000|2025-10-06 15:35:00|21.36|19.33|21.35|19.32|21.37|19.34|21.34|19.31|0
1759765200000|2025-10-06 15:40:00|21.36|19.31|21.36|19.32|21.45|19.41|21.34|19.31|0
1759765500000|2025-10-06 15:45:00|21.35|19.33|21.36|19.32|21.39|19.35|21.32|19.29|0
1759765800000|2025-10-06 15:50:00|21.35|19.31|21.36|19.32|21.44|19.4|21.34|19.31|0
1759766100000|2025-10-06 15:55:00|21.35|19.33|21.47|19.43|21.47|19.43|21.34|19.31|0
1759766400000|2025-10-06 16:00:00|21.46|19.42|21.51|19.46|21.53|19.48|21.43|19.39|0
1759766700000|2025-10-06 16:05:00|21.5|19.45|21.52|19.47|21.54|19.49|21.45|19.4|0
1759767000000|2025-10-06 16:10:00|21.53|19.48|21.56|19.51|21.59|19.53|21.5|19.45|0
1759767300000|2025-10-06 16:15:00|21.57|19.5|21.56|19.51|21.59|19.54|21.53|19.48|0
1759767600000|2025-10-06 16:20:00|21.57|19.5|21.45|19.41|21.59|19.53|21.44|19.4|0
1759767900000|2025-10-06 16:25:00|21.44|19.4|21.45|19.41|21.47|19.43|21.44|19.4|0
1759768200000|2025-10-06 16:30:00|21.46|19.4|21.47|19.43|21.48|19.44|21.44|19.39|0
1759768500000|2025-10-06 16:35:00|21.48|19.44|21.47|19.43|21.49|19.44|21.44|19.4|0
1759768800000|2025-10-06 16:40:00|21.48|19.42|21.44|19.39|21.53|19.48|21.44|19.39|0
1759769100000|2025-10-06 16:45:00|21.43|19.4|21.47|19.42|21.49|19.45|21.42|19.38|0
1759769400000|2025-10-06 16:50:00|21.46|19.43|21.47|19.42|21.48|19.43|21.44|19.4|0
1759769700000|2025-10-06 16:55:00|21.46|19.43|21.46|19.42|21.51|19.46|21.44|19.4|0
1759770000000|2025-10-06 17:00:00|21.47|19.43|21.58|19.52|21.58|19.53|21.47|19.43|0
1759770300000|2025-10-06 17:05:00|21.59|19.53|21.58|19.52|21.59|19.53|21.55|19.5|0
1759770600000|2025-10-06 17:10:00|21.57|19.53|21.56|19.5|21.6|19.54|21.53|19.48|0
1759770900000|2025-10-06 17:15:00|21.55|19.51|21.54|19.49|21.6|19.54|21.54|19.49|0
1759771200000|2025-10-06 17:20:00|21.55|19.5|21.41|19.37|21.55|19.5|21.4|19.37|0
1759771500000|2025-10-06 17:25:00|21.4|19.36|21.4|19.36|21.42|19.38|21.29|19.26|0
1759771800000|2025-10-06 17:30:00|21.39|19.37|21.36|19.33|21.42|19.38|21.34|19.31|0
1759772100000|2025-10-06 17:35:00|21.37|19.36|21.34|19.31|21.42|19.38|21.33|19.3|0
1759772400000|2025-10-06 17:40:00|21.33|19.3|21.4|19.37|21.4|19.37|21.33|19.3|0
1759772700000|2025-10-06 17:45:00|21.46|19.42|21.36|19.32|21.46|19.42|21.36|19.32|0
1759773000000|2025-10-06 17:50:00|21.35|19.33|21.37|19.34|21.39|19.35|21.34|19.31|0
1759773300000|2025-10-06 17:55:00|21.38|19.35|21.36|19.33|21.38|19.35|21.34|19.3|0
1759773600000|2025-10-06 18:00:00|21.38|19.32|21.38|19.34|21.42|19.38|21.35|19.32|0
1759773900000|2025-10-06 18:05:00|21.37|19.33|21.37|19.33|21.39|19.35|21.36|19.32|0
1759774200000|2025-10-06 18:10:00|21.38|19.34|21.41|19.37|21.43|19.39|21.38|19.33|0
1759774500000|2025-10-06 18:15:00|21.42|19.38|21.46|19.42|21.53|19.48|21.39|19.36|0
1759774800000|2025-10-06 18:20:00|21.47|19.41|21.46|19.41|21.48|19.43|21.44|19.4|0
1759775100000|2025-10-06 18:25:00|21.47|19.42|21.42|19.38|21.48|19.44|21.41|19.37|0
1759775400000|2025-10-06 18:30:00|21.41|19.37|21.37|19.34|21.42|19.38|21.35|19.32|0
1759775700000|2025-10-06 18:35:00|21.38|19.33|21.38|19.34|21.39|19.35|21.34|19.31|0
1759776000000|2025-10-06 18:40:00|21.37|19.33|21.43|19.39|21.44|19.4|21.37|19.33|0
1759776300000|2025-10-06 18:45:00|21.42|19.38|21.42|19.38|21.43|19.39|21.4|19.36|0
1759776600000|2025-10-06 18:50:00|21.41|19.37|21.41|19.37|21.43|19.39|21.4|19.36|0
1759776900000|2025-10-06 18:55:00|21.4|19.36|21.42|19.38|21.45|19.4|21.39|19.36|0
1759777200000|2025-10-06 19:00:00|21.43|19.39|21.42|19.38|21.44|19.4|21.4|19.36|0
1759777500000|2025-10-06 19:05:00|21.43|19.39|21.4|19.36|21.43|19.39|21.38|19.34|0
1759777800000|2025-10-06 19:10:00|21.41|19.37|21.42|19.38|21.43|19.39|21.4|19.36|0
1759778100000|2025-10-06 19:15:00|21.41|19.37|21.41|19.37|21.44|19.4|21.4|19.37|0
1759778400000|2025-10-06 19:20:00|21.42|19.38|21.41|19.37|21.44|19.4|21.4|19.36|0
1759778700000|2025-10-06 19:25:00|21.4|19.36|21.44|19.4|21.44|19.4|21.39|19.35|0
1759779000000|2025-10-06 19:30:00|21.42|19.38|21.41|19.38|21.43|19.39|21.38|19.35|0
1759779300000|2025-10-06 19:35:00|21.42|19.39|21.41|19.37|21.44|19.39|21.39|19.36|0
1759779600000|2025-10-06 19:40:00|21.4|19.36|21.41|19.38|21.44|19.4|21.4|19.36|0
1759779900000|2025-10-06 19:45:00|21.42|19.37|21.4|19.36|21.45|19.41|21.4|19.36|0
1759780200000|2025-10-06 19:50:00|21.39|19.35|21.32|19.29|21.39|19.35|21.28|19.26|0
1759780500000|2025-10-06 19:55:00|21.33|19.3|21.42|19.38|21.49|19.44|21.31|19.28|0
1759780800000|2025-10-06 20:00:00|21.43|19.39|21.42|19.38|21.46|19.41|21.39|19.35|0
1759781100000|2025-10-06 20:05:00|21.43|19.39|21.42|19.38|21.48|19.44|21.42|19.38|0
1759781400000|2025-10-06 20:10:00|21.43|19.39|21.46|19.41|21.49|19.44|21.42|19.38|0
1759781700000|2025-10-06 20:15:00|21.47|19.42|21.47|19.42|21.48|19.43|21.45|19.41|0
1759782000000|2025-10-06 20:20:00|21.48|19.43|21.47|19.42|21.48|19.43|21.45|19.41|0
1759782300000|2025-10-06 20:25:00|21.46|19.43|21.47|19.42|21.47|19.43|21.46|19.42|0
1759782600000|2025-10-06 20:30:00|21.46|19.43|21.38|19.34|21.46|19.43|21.36|19.33|0
1759782900000|2025-10-06 20:35:00|21.37|19.33|21.37|19.34|21.38|19.34|21.36|19.33|0
1759783200000|2025-10-06 20:40:00|21.36|19.33|21.36|19.33|21.38|19.35|21.35|19.32|0
1759783500000|2025-10-06 20:45:00|21.37|19.32|21.36|19.33|21.37|19.34|21.35|19.32|0
1759783800000|2025-10-06 20:50:00|21.37|19.32|21.36|19.33|21.37|19.33|21.35|19.32|0
1759784100000|2025-10-06 20:55:00|21.35|19.32|21.35|19.31|21.38|19.34|21.34|19.31|0
1759784400000|2025-10-06 21:00:00|21.36|19.32|21.36|19.32|21.36|19.33|21.35|19.32|0
1759784700000|2025-10-06 21:05:00|21.37|19.33|21.37|19.33|21.37|19.34|21.37|19.33|0
1759785000000|2025-10-06 21:10:00|21.38|19.34|21.37|19.34|21.38|19.35|21.37|19.33|0
1759785300000|2025-10-06 21:15:00|21.36|19.33|21.36|19.33|21.37|19.33|21.36|19.33|0
1759785600000|2025-10-06 21:20:00|21.35|19.32|21.36|19.32|21.37|19.33|21.35|19.32|0
1759786200000|2025-10-06 21:30:00||19.33||19.32||19.33||19.32|0
1759786500000|2025-10-06 21:35:00||19.33||19.32||19.33||19.32|0
1759786800000|2025-10-06 21:40:00|21.35|19.33|21.36|19.33|21.36|19.33|21.35|19.33|0
1759787100000|2025-10-06 21:45:00|21.37|19.32|21.37|19.33|21.37|19.33|21.37|19.32|0
1759787400000|2025-10-06 21:50:00||19.34||19.33||19.34||19.33|0
1759787700000|2025-10-06 21:55:00|21.36|19.32|21.37|19.33|21.37|19.33|21.36|19.32|0
1759788000000|2025-10-06 22:00:00|21.34|19.31|21.35|19.32|21.35|19.32|21.29|19.27|0
1759788300000|2025-10-06 22:05:00|21.36|19.33|21.32|19.29|21.36|19.33|21.32|19.29|0
1759788600000|2025-10-06 22:10:00|21.31|19.28|21.34|19.31|21.34|19.31|21.3|19.27|0
1759788900000|2025-10-06 22:15:00|21.33|19.3|21.33|19.3|21.34|19.31|21.33|19.3|0
1759789200000|2025-10-06 22:20:00|21.34|19.29|21.32|19.29|21.34|19.3|21.31|19.28|0
1759789500000|2025-10-06 22:25:00|21.31|19.28|21.35|19.31|21.35|19.32|21.31|19.28|0
1759789800000|2025-10-06 22:30:00|21.34|19.32|21.38|19.34|21.38|19.34|21.34|19.31|0
1759790100000|2025-10-06 22:35:00|21.39|19.35|21.43|19.39|21.43|19.39|21.38|19.34|0
1759790400000|2025-10-06 22:40:00|21.44|19.4|21.49|19.44|21.51|19.46|21.43|19.39|0
1759790700000|2025-10-06 22:45:00|21.5|19.45|21.47|19.43|21.5|19.45|21.47|19.42|0
1759791000000|2025-10-06 22:50:00|21.48|19.42|21.52|19.47|21.52|19.47|21.46|19.42|0
1759791300000|2025-10-06 22:55:00|21.53|19.48|21.61|19.55|21.64|19.57|21.53|19.48|0
1759791600000|2025-10-06 23:00:00|21.62|19.56|21.63|19.57|21.64|19.57|21.59|19.53|0
1759791900000|2025-10-06 23:05:00|21.64|19.58|21.62|19.56|21.66|19.59|21.61|19.55|0
1759792200000|2025-10-06 23:10:00|21.63|19.57|21.61|19.55|21.63|19.57|21.59|19.54|0
1759792500000|2025-10-06 23:15:00|21.62|19.56|21.59|19.53|21.62|19.56|21.59|19.53|0
1759792800000|2025-10-06 23:20:00|21.58|19.54|21.56|19.5|21.61|19.55|21.54|19.49|0
1759793100000|2025-10-06 23:25:00|21.55|19.51|21.57|19.52|21.58|19.52|21.55|19.5|0
1759793400000|2025-10-06 23:30:00|21.58|19.51|21.59|19.53|21.6|19.54|21.57|19.51|0
1759793700000|2025-10-06 23:35:00|21.58|19.54|21.55|19.5|21.6|19.54|21.54|19.49|0
1759794000000|2025-10-06 23:40:00|21.54|19.49|21.55|19.5|21.56|19.51|21.54|19.49|0
1759794300000|2025-10-06 23:45:00|21.54|19.49|21.56|19.51|21.58|19.53|21.54|19.49|0
1759794600000|2025-10-06 23:50:00|21.55|19.5|21.57|19.52|21.58|19.52|21.55|19.5|0
1759794900000|2025-10-06 23:55:00|21.59|19.53|21.6|19.54|21.61|19.56|21.58|19.52|0
1759795200000|2025-10-07 00:00:00|21.61|19.55|21.61|19.55|21.63|19.57|21.57|19.51|0
1759795500000|2025-10-07 00:05:00|21.6|19.54|21.62|19.56|21.63|19.57|21.6|19.54|0
1759795800000|2025-10-07 00:10:00|21.63|19.57|21.62|19.56|21.66|19.59|21.62|19.56|0
1759796100000|2025-10-07 00:15:00|21.63|19.57|21.61|19.55|21.65|19.59|21.6|19.54|0
1759796400000|2025-10-07 00:20:00|21.6|19.54|21.63|19.57|21.64|19.58|21.6|19.54|0
1759796700000|2025-10-07 00:25:00|21.62|19.56|21.61|19.55|21.65|19.59|21.6|19.55|0
1759797000000|2025-10-07 00:30:00|21.6|19.56|21.61|19.56|21.65|19.59|21.6|19.55|0
1759797300000|2025-10-07 00:35:00|21.6|19.55|21.64|19.58|21.64|19.58|21.6|19.55|0
1759797600000|2025-10-07 00:40:00|21.63|19.57|21.63|19.57|21.64|19.58|21.6|19.54|0
1759797900000|2025-10-07 00:45:00|21.62|19.56|21.63|19.57|21.64|19.58|21.6|19.54|0
1759798200000|2025-10-07 00:50:00|21.64|19.58|21.62|19.56|21.64|19.58|21.61|19.55|0
1759798500000|2025-10-07 00:55:00|21.61|19.57|21.63|19.57|21.64|19.58|21.61|19.55|0
1759798800000|2025-10-07 01:00:00|21.62|19.56|21.61|19.55|21.64|19.57|21.6|19.54|0
1759799100000|2025-10-07 01:05:00|21.63|19.57|21.52|19.47|21.64|19.58|21.5|19.45|0
1759799400000|2025-10-07 01:10:00|21.51|19.46|21.51|19.46|21.53|19.48|21.49|19.44|0
1759799700000|2025-10-07 01:15:00|21.52|19.47|21.64|19.58|21.64|19.58|21.51|19.46|0
1759800000000|2025-10-07 01:20:00|21.62|19.56|21.62|19.56|21.64|19.58|21.6|19.55|0
1759800300000|2025-10-07 01:25:00|21.61|19.55|21.52|19.47|21.62|19.56|21.49|19.44|0
1759800600000|2025-10-07 01:30:00|21.53|19.48|21.51|19.46|21.54|19.49|21.5|19.45|0
1759800900000|2025-10-07 01:35:00|21.52|19.47|21.5|19.45|21.53|19.48|21.5|19.45|0
1759801200000|2025-10-07 01:40:00|21.51|19.46|21.51|19.46|21.53|19.48|21.5|19.45|0
1759801500000|2025-10-07 01:45:00|21.5|19.45|21.52|19.47|21.53|19.48|21.5|19.45|0
1759801800000|2025-10-07 01:50:00|21.53|19.48|21.51|19.46|21.53|19.48|21.5|19.46|0
1759802100000|2025-10-07 01:55:00|21.52|19.47|21.47|19.43|21.52|19.47|21.46|19.41|0
1759802400000|2025-10-07 02:00:00|21.48|19.44|21.47|19.43|21.49|19.44|21.47|19.42|0
1759802700000|2025-10-07 02:05:00|21.46|19.42|21.46|19.42|21.47|19.43|21.45|19.41|0
1759803000000|2025-10-07 02:10:00|21.47|19.41|21.47|19.42|21.47|19.43|21.46|19.41|0
1759803300000|2025-10-07 02:15:00|21.46|19.43|21.48|19.43|21.49|19.44|21.46|19.42|0
1759803600000|2025-10-07 02:20:00|21.46|19.44|21.46|19.42|21.48|19.44|21.46|19.41|0
1759803900000|2025-10-07 02:25:00|21.47|19.43|21.47|19.43|21.49|19.44|21.45|19.41|0
1759804200000|2025-10-07 02:30:00|21.46|19.42|21.47|19.42|21.48|19.44|21.45|19.41|0
1759804500000|2025-10-07 02:35:00|21.48|19.43|21.47|19.43|21.48|19.43|21.46|19.42|0
1759804800000|2025-10-07 02:40:00|21.48|19.42|21.48|19.43|21.48|19.44|21.46|19.42|0
1759805100000|2025-10-07 02:45:00|21.47|19.44|21.48|19.43|21.48|19.44|21.47|19.43|0
1759805400000|2025-10-07 02:50:00|21.47|19.44|21.47|19.42|21.48|19.44|21.46|19.42|0
1759805700000|2025-10-07 02:55:00|21.46|19.43|21.52|19.47|21.52|19.47|21.46|19.42|0
1759806000000|2025-10-07 03:00:00|21.53|19.48|21.51|19.46|21.53|19.48|21.5|19.45|0
1759806300000|2025-10-07 03:05:00|21.52|19.47|21.52|19.47|21.52|19.47|21.51|19.46|0
1759806600000|2025-10-07 03:10:00|21.53|19.48|21.51|19.46|21.53|19.48|21.5|19.45|0
1759806900000|2025-10-07 03:15:00|21.52|19.47|21.52|19.47|21.52|19.47|21.5|19.46|0
1759807200000|2025-10-07 03:20:00|21.53|19.48|21.52|19.47|21.53|19.48|21.5|19.45|0
1759807500000|2025-10-07 03:25:00|21.53|19.48|21.52|19.47|21.53|19.48|21.51|19.46|0
1759807800000|2025-10-07 03:30:00|21.51|19.46|21.42|19.38|21.52|19.47|21.4|19.36|0
1759808100000|2025-10-07 03:35:00|21.52|19.47|21.51|19.46|21.53|19.48|21.42|19.38|0
1759808400000|2025-10-07 03:40:00|21.5|19.47|21.51|19.47|21.52|19.47|21.5|19.46|0
1759808700000|2025-10-07 03:45:00|21.52|19.46|21.51|19.46|21.53|19.48|21.51|19.46|0
1759809000000|2025-10-07 03:50:00|21.52|19.47|21.51|19.47|21.52|19.47|21.51|19.46|0
1759809300000|2025-10-07 03:55:00|21.52|19.46|21.51|19.47|21.53|19.48|21.51|19.46|0
1759809600000|2025-10-07 04:00:00|21.52|19.46|21.52|19.47|21.52|19.47|21.5|19.45|0
1759809900000|2025-10-07 04:05:00|21.51|19.46|21.46|19.42|21.52|19.47|21.45|19.41|0
1759810200000|2025-10-07 04:10:00|21.44|19.41|21.4|19.37|21.45|19.41|21.39|19.35|0
1759810500000|2025-10-07 04:15:00|21.41|19.38|21.41|19.37|21.43|19.39|21.41|19.37|0
1759810800000|2025-10-07 04:20:00|21.4|19.36|21.41|19.37|21.42|19.38|21.39|19.36|0
1759811100000|2025-10-07 04:25:00|21.42|19.38|21.42|19.38|21.42|19.38|21.41|19.37|0
1759811400000|2025-10-07 04:30:00|21.41|19.37|21.41|19.37|21.43|19.39|21.4|19.37|0
1759811700000|2025-10-07 04:35:00|21.42|19.38|21.37|19.33|21.42|19.38|21.36|19.33|0
1759812000000|2025-10-07 04:40:00|21.38|19.34|21.37|19.34|21.39|19.35|21.36|19.33|0
1759812300000|2025-10-07 04:45:00|21.38|19.35|21.42|19.38|21.43|19.39|21.37|19.34|0
1759812600000|2025-10-07 04:50:00|21.41|19.37|21.41|19.37|21.42|19.38|21.4|19.37|0
1759812900000|2025-10-07 04:55:00|21.4|19.36|21.42|19.38|21.42|19.38|21.4|19.36|0
1759813200000|2025-10-07 05:00:00|21.4|19.36|21.42|19.38|21.44|19.4|21.39|19.35|0
1759813500000|2025-10-07 05:05:00|21.43|19.39|21.41|19.37|21.45|19.4|21.4|19.36|0
1759813800000|2025-10-07 05:10:00|21.4|19.36|21.41|19.37|21.42|19.38|21.4|19.36|0
1759814100000|2025-10-07 05:15:00|21.4|19.36|21.41|19.37|21.42|19.38|21.4|19.36|0
1759814400000|2025-10-07 05:20:00|21.42|19.38|21.41|19.37|21.42|19.38|21.4|19.36|0
1759814700000|2025-10-07 05:25:00|21.4|19.36|21.4|19.37|21.43|19.38|21.39|19.36|0
1759815000000|2025-10-07 05:30:00|21.41|19.36|21.41|19.37|21.43|19.39|21.39|19.35|0
1759815300000|2025-10-07 05:35:00|21.4|19.36|21.41|19.37|21.42|19.38|21.4|19.36|0
1759815600000|2025-10-07 05:40:00|21.4|19.36|21.41|19.37|21.42|19.38|21.4|19.36|0
1759815900000|2025-10-07 05:45:00|21.42|19.38|21.41|19.37|21.42|19.38|21.41|19.37|0
1759816200000|2025-10-07 05:50:00|21.42|19.38|21.42|19.38|21.43|19.39|21.4|19.36|0
1759816500000|2025-10-07 05:55:00|21.41|19.37|21.42|19.38|21.43|19.38|21.41|19.37|0
1759816800000|2025-10-07 06:00:00|21.43|19.39|21.41|19.37|21.47|19.42|21.4|19.36|0
1759817100000|2025-10-07 06:05:00|21.4|19.36|21.41|19.37|21.43|19.39|21.39|19.36|0
1759817400000|2025-10-07 06:10:00|21.42|19.38|21.41|19.37|21.43|19.39|21.41|19.37|0
1759817700000|2025-10-07 06:15:00|21.42|19.38|21.4|19.37|21.43|19.39|21.4|19.36|0
1759818000000|2025-10-07 06:20:00|21.39|19.36|21.42|19.38|21.44|19.4|21.39|19.36|0
1759818300000|2025-10-07 06:25:00|21.43|19.39|21.41|19.37|21.51|19.46|21.41|19.37|0
1759818600000|2025-10-07 06:30:00|21.42|19.38|21.4|19.36|21.48|19.44|21.4|19.36|0
1759818900000|2025-10-07 06:35:00|21.41|19.37|21.42|19.38|21.44|19.4|21.39|19.35|0
1759819200000|2025-10-07 06:40:00|21.43|19.39|21.4|19.36|21.43|19.39|21.4|19.36|0
1759819500000|2025-10-07 06:45:00|21.41|19.37|21.41|19.37|21.43|19.38|21.39|19.36|0
1759819800000|2025-10-07 06:50:00|21.4|19.36|21.4|19.36|21.43|19.39|21.39|19.36|0
1759820100000|2025-10-07 06:55:00|21.41|19.37|21.41|19.37|21.42|19.38|21.39|19.35|0
1759820400000|2025-10-07 07:00:00|21.39|19.36|21.41|19.37|21.43|19.39|21.35|19.31|0
1759820700000|2025-10-07 07:05:00|21.42|19.38|21.41|19.37|21.44|19.4|21.39|19.35|0
1759821000000|2025-10-07 07:10:00|21.4|19.36|21.42|19.38|21.44|19.4|21.39|19.36|0
1759821300000|2025-10-07 07:15:00|21.4|19.37|21.52|19.47|21.55|19.5|21.38|19.35|0
1759821600000|2025-10-07 07:20:00|21.53|19.48|21.47|19.43|21.54|19.49|21.39|19.35|0
1759821900000|2025-10-07 07:25:00|21.48|19.44|21.46|19.42|21.53|19.48|21.45|19.4|0
1759822200000|2025-10-07 07:30:00|21.45|19.41|21.46|19.42|21.48|19.44|21.45|19.4|0
1759822500000|2025-10-07 07:35:00|21.47|19.43|21.48|19.43|21.48|19.43|21.45|19.41|0
1759822800000|2025-10-07 07:40:00|21.47|19.44|21.46|19.42|21.48|19.44|21.45|19.41|0
1759823100000|2025-10-07 07:45:00|21.47|19.43|21.47|19.42|21.49|19.44|21.46|19.42|0
1759823400000|2025-10-07 07:50:00|21.46|19.41|21.46|19.42|21.49|19.45|21.45|19.41|0
1759823700000|2025-10-07 07:55:00|21.45|19.41|21.46|19.42|21.47|19.42|21.45|19.41|0
1759824000000|2025-10-07 08:00:00|21.45|19.41|21.46|19.42|21.48|19.43|21.4|19.36|0
1759824300000|2025-10-07 08:05:00|21.47|19.47|21.46|19.42|21.54|19.49|21.45|19.4|0
1759824600000|2025-10-07 08:10:00|21.47|19.41|21.46|19.41|21.49|19.44|21.46|19.41|0
1759824900000|2025-10-07 08:15:00|21.45|19.42|21.48|19.43|21.48|19.43|21.45|19.41|0
1759825200000|2025-10-07 08:20:00|21.47|19.44|21.48|19.44|21.49|19.44|21.46|19.42|0
1759825500000|2025-10-07 08:25:00|21.49|19.45|21.58|19.52|21.59|19.53|21.45|19.41|0
1759825800000|2025-10-07 08:30:00|21.57|19.51|21.56|19.51|21.58|19.53|21.55|19.5|0
1759826100000|2025-10-07 08:35:00|21.57|19.52|21.52|19.47|21.58|19.53|21.5|19.45|0
1759826400000|2025-10-07 08:40:00|21.51|19.46|21.52|19.47|21.53|19.48|21.5|19.45|0
1759826700000|2025-10-07 08:45:00|21.51|19.46|21.52|19.47|21.54|19.49|21.41|19.37|0
1759827000000|2025-10-07 08:50:00|21.53|19.48|21.42|19.38|21.54|19.49|21.41|19.37|0
1759827300000|2025-10-07 08:55:00|21.41|19.37|21.42|19.38|21.42|19.38|21.39|19.36|0
1759827600000|2025-10-07 09:00:00|21.43|19.39|21.41|19.37|21.44|19.4|21.39|19.36|0
1759827900000|2025-10-07 09:05:00|21.4|19.36|21.41|19.37|21.43|19.39|21.39|19.36|0
1759828200000|2025-10-07 09:10:00|21.4|19.36|21.42|19.38|21.43|19.38|21.4|19.36|0
1759828500000|2025-10-07 09:15:00|21.41|19.37|21.36|19.33|21.43|19.39|21.36|19.33|0
1759828800000|2025-10-07 09:20:00|21.35|19.32|21.37|19.33|21.39|19.35|21.35|19.32|0
1759829100000|2025-10-07 09:25:00|21.38|19.34|21.36|19.33|21.38|19.34|21.36|19.32|0
1759829400000|2025-10-07 09:30:00|21.37|19.34|21.37|19.34|21.38|19.34|21.35|19.31|0
1759829700000|2025-10-07 09:35:00|21.38|19.33|21.37|19.34|21.38|19.34|21.35|19.32|0
1759830000000|2025-10-07 09:40:00|21.38|19.33|21.37|19.34|21.4|19.36|21.36|19.32|0
1759830300000|2025-10-07 09:45:00|21.38|19.33|21.36|19.33|21.39|19.35|21.35|19.32|0
1759830600000|2025-10-07 09:50:00|21.37|19.32|21.38|19.34|21.38|19.34|21.35|19.32|0
1759830900000|2025-10-07 09:55:00|21.39|19.35|21.36|19.33|21.39|19.35|21.35|19.32|0
1759831200000|2025-10-07 10:00:00|21.37|19.32|21.37|19.33|21.38|19.35|21.35|19.32|0
1759831500000|2025-10-07 10:05:00|21.36|19.34|21.35|19.31|21.39|19.35|21.35|19.31|0
1759831800000|2025-10-07 10:10:00|21.36|19.32|21.36|19.32|21.36|19.33|21.35|19.31|0
1759832100000|2025-10-07 10:15:00|21.35|19.33|21.33|19.3|21.36|19.33|21.31|19.28|0
1759832400000|2025-10-07 10:20:00|21.34|19.31|21.31|19.28|21.34|19.31|21.31|19.28|0
1759832700000|2025-10-07 10:25:00|21.3|19.27|21.29|19.26|21.32|19.29|21.29|19.26|0
1759833000000|2025-10-07 10:30:00|21.31|19.28|21.31|19.28|21.32|19.29|21.29|19.27|0
1759833300000|2025-10-07 10:35:00|21.3|19.27|21.32|19.29|21.32|19.29|21.3|19.27|0
1759833600000|2025-10-07 10:40:00|21.33|19.3|21.32|19.29|21.34|19.31|21.32|19.29|0
1759833900000|2025-10-07 10:45:00|21.31|19.28|21.3|19.27|21.33|19.3|21.3|19.27|0
1759834200000|2025-10-07 10:50:00|21.31|19.28|21.3|19.27|21.32|19.29|21.29|19.26|0
1759834500000|2025-10-07 10:55:00|21.31|19.28|21.31|19.28|21.34|19.31|21.31|19.28|0
1759834800000|2025-10-07 11:00:00|21.3|19.27|21.3|19.27|21.33|19.3|21.29|19.26|0
1759835100000|2025-10-07 11:05:00|21.29|19.26|21.32|19.29|21.35|19.31|21.29|19.26|0
1759835400000|2025-10-07 11:10:00|21.31|19.28|21.32|19.29|21.33|19.29|21.3|19.27|0
1759835700000|2025-10-07 11:15:00|21.33|19.3|21.31|19.28|21.33|19.3|21.3|19.27|0
1759836000000|2025-10-07 11:20:00|21.32|19.29|21.32|19.29|21.33|19.3|21.3|19.27|0
1759836300000|2025-10-07 11:25:00|21.31|19.28|21.31|19.28|21.33|19.3|21.3|19.27|0
1759836600000|2025-10-07 11:30:00|21.3|19.27|21.32|19.29|21.32|19.29|21.3|19.27|0
1759836900000|2025-10-07 11:35:00|21.33|19.3|21.32|19.29|21.33|19.3|21.3|19.27|0
1759837200000|2025-10-07 11:40:00|21.31|19.28|21.33|19.29|21.33|19.3|21.3|19.27|0
1759837500000|2025-10-07 11:45:00|21.32|19.28|21.3|19.27|21.33|19.29|21.3|19.27|0
1759837800000|2025-10-07 11:50:00|21.31|19.28|21.27|19.25|21.31|19.28|21.24|19.22|0
1759838100000|2025-10-07 11:55:00|21.26|19.24|21.21|19.19|21.26|19.24|21.2|19.18|0
1759838400000|2025-10-07 12:00:00|21.22|19.2|21.17|19.15|21.23|19.21|21.15|19.13|0
1759838700000|2025-10-07 12:05:00|21.18|19.16|21.17|19.16|21.18|19.17|21.14|19.13|0
1759839000000|2025-10-07 12:10:00|21.18|19.15|21.21|19.19|21.23|19.21|21.17|19.15|0
1759839300000|2025-10-07 12:15:00|21.2|19.18|21.22|19.19|21.23|19.21|21.19|19.17|0
1759839600000|2025-10-07 12:20:00|21.21|19.2|21.22|19.2|21.23|19.21|21.19|19.17|0
1759839900000|2025-10-07 12:25:00|21.21|19.19|21.21|19.19|21.22|19.2|21.19|19.18|0
1759840200000|2025-10-07 12:30:00|21.43|19.38|21.21|19.19|21.43|19.38|21.19|19.17|0
1759840500000|2025-10-07 12:35:00|21.2|19.18|21.21|19.19|21.22|19.2|21.2|19.18|0
1759840800000|2025-10-07 12:40:00|21.2|19.18|21.15|19.14|21.2|19.18|21.13|19.12|0
1759841100000|2025-10-07 12:45:00|21.16|19.13|21.11|19.1|21.18|19.17|21.09|19.09|0
1759841400000|2025-10-07 12:50:00|21.1|19.09|21.05|19.05|21.12|19.11|21.05|19.04|0
1759841700000|2025-10-07 12:55:00|21.04|19.04|21.06|19.05|21.06|19.06|21.03|19.03|0
1759842000000|2025-10-07 13:00:00|21.05|19.04|21.01|19.01|21.06|19.06|20.97|18.97|0
1759842300000|2025-10-07 13:05:00|21.02|19.02|20.95|18.95|21.03|19.03|20.93|18.94|0
1759842600000|2025-10-07 13:10:00|20.94|18.96|21.06|19.05|21.08|19.07|20.94|18.94|0
1759842900000|2025-10-07 13:15:00|21.05|19.04|21.1|19.09|21.12|19.11|21.05|19.04|0
1759843200000|2025-10-07 13:20:00|21.11|19.1|21.1|19.09|21.14|19.12|21.1|19.09|0
1759843500000|2025-10-07 13:25:00|21.09|19.08|21.46|19.42|21.46|19.42|21.09|19.08|0
1759843800000|2025-10-07 13:30:00|21.12|19.11|21.12|19.11|21.22|19.2|21.07|19.06|0
1759844100000|2025-10-07 13:35:00|21.11|19.1|21.1|19.09|21.16|19.14|21.07|19.06|0
1759844400000|2025-10-07 13:40:00|21.11|19.1|21.1|19.09|21.18|19.16|21.06|19.06|0
1759844700000|2025-10-07 13:45:00|21.11|19.1|21.14|19.13|21.18|19.16|21.08|19.07|0
1759845000000|2025-10-07 13:50:00|21.13|19.11|21.06|19.05|21.18|19.16|21.01|19.01|0
1759845300000|2025-10-07 13:55:00|21.05|19.04|21.05|19.05|21.08|19.07|21|19|0
1759845600000|2025-10-07 14:00:00|21.07|19.06|21.17|19.16|21.19|19.17|20.99|18.99|0
1759845900000|2025-10-07 14:05:00|21.18|19.15|21.15|19.14|21.19|19.17|21.13|19.12|0
1759846200000|2025-10-07 14:10:00|21.14|19.13|21.1|19.09|21.14|19.13|21.04|19.04|0
1759846500000|2025-10-07 14:15:00|21.11|19.1|21.05|19.04|21.13|19.11|21.04|19.04|0
1759846800000|2025-10-07 14:20:00|21.04|19.05|21.11|19.1|21.12|19.11|21.04|19.04|0
1759847100000|2025-10-07 14:25:00|21.1|19.09|21.26|19.23|21.28|19.25|21.08|19.07|0
1759847400000|2025-10-07 14:30:00|21.25|19.22|21.22|19.2|21.28|19.25|21.19|19.17|0
1759847700000|2025-10-07 14:35:00|21.23|19.19|21.3|19.27|21.36|19.32|21.2|19.18|0
1759848000000|2025-10-07 14:40:00|21.31|19.28|21.24|19.22|21.31|19.28|21.23|19.21|0
1759848300000|2025-10-07 14:45:00|21.25|19.23|21.26|19.23|21.32|19.29|21.23|19.21|0
1759848600000|2025-10-07 14:50:00|21.27|19.24|21.26|19.24|21.32|19.29|21.23|19.21|0
1759848900000|2025-10-07 14:55:00|21.27|19.23|21.25|19.23|21.31|19.28|21.24|19.21|0
1759849200000|2025-10-07 15:00:00|21.26|19.24|21.34|19.31|21.38|19.34|21.19|19.17|0
1759849500000|2025-10-07 15:05:00|21.35|19.32|21.72|19.65|21.76|19.68|21.35|19.31|0
1759849800000|2025-10-07 15:10:00|21.71|19.64|21.66|19.6|21.79|19.71|21.58|19.53|0
1759850100000|2025-10-07 15:15:00|21.67|19.61|21.64|19.58|21.76|19.68|21.61|19.55|0
1759850400000|2025-10-07 15:20:00|21.63|19.57|21.56|19.51|21.69|19.63|21.52|19.47|0
1759850700000|2025-10-07 15:25:00|21.55|19.5|21.64|19.58|21.71|19.65|21.53|19.48|0
1759851000000|2025-10-07 15:30:00|21.66|19.59|21.76|19.68|21.82|19.74|21.66|19.59|0
1759851300000|2025-10-07 15:35:00|21.74|19.69|21.96|19.87|22.02|19.92|21.73|19.66|0
1759851600000|2025-10-07 15:40:00|21.97|19.88|21.9|19.81|22.06|19.96|21.73|19.66|0
1759851900000|2025-10-07 15:45:00|21.91|19.82|22.06|19.96|22.11|20|21.86|19.78|0
1759852200000|2025-10-07 15:50:00|22.04|19.94|21.98|19.89|22.08|19.98|21.92|19.83|0
1759852500000|2025-10-07 15:55:00|22.02|19.88|22.08|19.97|22.09|19.99|21.96|19.87|0
1759852800000|2025-10-07 16:00:00|22.09|19.98|21.97|19.88|22.09|19.98|21.89|19.8|0
1759853100000|2025-10-07 16:05:00|21.98|19.87|22.18|20.07|22.2|20.09|21.95|19.86|0
1759853400000|2025-10-07 16:10:00|22.19|20.08|22.17|20.06|22.22|20.11|22.12|20.01|0
1759853700000|2025-10-07 16:15:00|22.16|20.05|22.17|20.06|22.24|20.12|22.11|20|0
1759854000000|2025-10-07 16:20:00|22.16|20.05|22.23|20.11|22.3|20.18|22.15|20.04|0
1759854300000|2025-10-07 16:25:00|22.22|20.1|22.06|19.96|22.23|20.11|22.05|19.95|0
1759854600000|2025-10-07 16:30:00|22.04|19.94|21.9|19.82|22.12|20.02|21.9|19.81|0
1759854900000|2025-10-07 16:35:00|21.92|19.81|21.86|19.78|21.97|19.88|21.8|19.72|0
1759855200000|2025-10-07 16:40:00|21.81|19.74|21.8|19.72|21.86|19.78|21.79|19.72|0
1759855500000|2025-10-07 16:45:00|21.79|19.74|21.95|19.86|21.99|19.89|21.79|19.73|0
1759855800000|2025-10-07 16:50:00|21.94|19.85|21.91|19.82|21.96|19.87|21.88|19.8|0
1759856100000|2025-10-07 16:55:00|21.9|19.81|21.98|19.89|22.02|19.93|21.9|19.81|0
1759856400000|2025-10-07 17:00:00|21.99|19.88|21.88|19.8|22.01|19.91|21.87|19.79|0
1759856700000|2025-10-07 17:05:00|21.89|19.82|21.8|19.72|21.93|19.85|21.79|19.72|0
1759857000000|2025-10-07 17:10:00|21.79|19.71|21.77|19.7|21.85|19.77|21.7|19.64|0
1759857300000|2025-10-07 17:15:00|21.76|19.69|21.75|19.68|21.79|19.71|21.69|19.62|0
1759857600000|2025-10-07 17:20:00|21.76|19.67|21.71|19.65|21.79|19.72|21.71|19.64|0
1759857900000|2025-10-07 17:25:00|21.72|19.66|21.82|19.74|21.84|19.76|21.72|19.65|0
1759858200000|2025-10-07 17:30:00|21.83|19.76|21.83|19.75|21.85|19.77|21.78|19.71|0
1759858500000|2025-10-07 17:35:00|21.82|19.74|21.88|19.8|21.95|19.86|21.81|19.73|0
1759858800000|2025-10-07 17:40:00|21.87|19.79|21.81|19.73|21.9|19.82|21.78|19.71|0
1759859100000|2025-10-07 17:45:00|21.82|19.74|21.82|19.74|21.85|19.77|21.75|19.68|0
1759859400000|2025-10-07 17:50:00|21.83|19.75|21.92|19.83|21.96|19.87|21.81|19.73|0
1759859700000|2025-10-07 17:55:00|21.93|19.84|21.93|19.84|21.95|19.86|21.9|19.81|0
1759860000000|2025-10-07 18:00:00|21.94|19.85|22.04|19.94|22.07|19.97|21.92|19.83|0
1759860300000|2025-10-07 18:05:00|22.03|19.93|21.92|19.83|22.05|19.95|21.91|19.82|0
1759860600000|2025-10-07 18:10:00|21.91|19.82|21.82|19.74|21.95|19.86|21.69|19.62|0
1759860900000|2025-10-07 18:15:00|21.81|19.73|21.82|19.74|21.88|19.8|21.79|19.71|0
1759861200000|2025-10-07 18:20:00|21.81|19.73|21.81|19.74|21.85|19.77|21.78|19.71|0
1759861500000|2025-10-07 18:25:00|21.82|19.75|21.8|19.72|21.85|19.77|21.79|19.72|0
1759861800000|2025-10-07 18:30:00|21.81|19.73|21.84|19.76|21.85|19.77|21.79|19.72|0
1759862100000|2025-10-07 18:35:00|21.83|19.75|21.76|19.68|21.85|19.77|21.74|19.67|0
1759862400000|2025-10-07 18:40:00|21.77|19.69|21.77|19.69|21.81|19.73|21.73|19.66|0
1759862700000|2025-10-07 18:45:00|21.76|19.68|21.83|19.75|21.83|19.75|21.75|19.68|0
1759863000000|2025-10-07 18:50:00|21.82|19.74|21.71|19.64|21.85|19.77|21.71|19.64|0
1759863300000|2025-10-07 18:55:00|21.72|19.65|21.72|19.65|21.75|19.68|21.7|19.63|0
1759863600000|2025-10-07 19:00:00|21.71|19.66|21.72|19.65|21.75|19.67|21.66|19.6|0
1759863900000|2025-10-07 19:05:00|21.73|19.66|21.77|19.7|21.83|19.75|21.69|19.63|0
1759864200000|2025-10-07 19:10:00|21.76|19.69|21.76|19.69|21.83|19.75|21.74|19.67|0
1759864500000|2025-10-07 19:15:00|21.77|19.7|21.79|19.72|21.82|19.75|21.76|19.68|0
1759864800000|2025-10-07 19:20:00|21.8|19.71|21.82|19.75|21.85|19.77|21.76|19.69|0
1759865100000|2025-10-07 19:25:00|21.81|19.74|21.83|19.75|21.84|19.76|21.8|19.73|0
1759865400000|2025-10-07 19:30:00|21.82|19.74|21.83|19.75|21.85|19.77|21.8|19.72|0
1759865700000|2025-10-07 19:35:00|21.84|19.76|21.77|19.7|21.84|19.76|21.72|19.65|0
1759866000000|2025-10-07 19:40:00|21.78|19.71|21.69|19.62|21.78|19.71|21.69|19.62|0
1759866300000|2025-10-07 19:45:00|21.72|19.65|21.72|19.65|21.79|19.72|21.7|19.63|0
1759866600000|2025-10-07 19:50:00|21.71|19.64|21.81|19.74|21.85|19.77|21.71|19.64|0
1759866900000|2025-10-07 19:55:00|21.8|19.73|21.86|19.78|21.99|19.89|21.8|19.72|0
1759867200000|2025-10-07 20:00:00|21.82|19.77|21.87|19.78|21.89|19.81|21.79|19.71|0
1759867500000|2025-10-07 20:05:00|21.86|19.77|22.07|19.97|22.08|19.98|21.83|19.75|0
1759867800000|2025-10-07 20:10:00|22.08|19.98|22.09|19.98|22.1|19.99|22.07|19.97|0
1759868100000|2025-10-07 20:15:00|22.08|19.99|22.04|19.94|22.09|19.99|22.02|19.93|0
1759868400000|2025-10-07 20:20:00|22.03|19.93|22.05|19.95|22.05|19.95|22.03|19.93|0
1759868700000|2025-10-07 20:25:00|22.04|19.94|22.02|19.92|22.04|19.94|22.02|19.92|0
1759869000000|2025-10-07 20:30:00|22.03|19.93|22.04|19.94|22.04|19.94|22.01|19.92|0
1759869300000|2025-10-07 20:35:00|22.03|19.93|22.04|19.94|22.05|19.95|22.03|19.93|0
1759869600000|2025-10-07 20:40:00|22.05|19.95|22.03|19.93|22.05|19.95|22.03|19.93|0
1759869900000|2025-10-07 20:45:00|22.04|19.94|21.87|19.78|22.04|19.94|21.86|19.78|0
1759870200000|2025-10-07 20:50:00|21.86|19.79|21.87|19.79|21.89|19.8|21.86|19.78|0
1759870500000|2025-10-07 20:55:00|21.88|19.78|21.92|19.83|21.92|19.83|21.88|19.78|0
1759870800000|2025-10-07 21:00:00|21.9|19.82|21.93|19.84|21.93|19.84|21.9|19.81|0
1759871100000|2025-10-07 21:05:00|21.92|19.83|21.91|19.83|21.93|19.83|21.9|19.82|0
1759871400000|2025-10-07 21:10:00|21.9|19.82|21.89|19.81|21.9|19.82|21.89|19.81|0
1759872000000|2025-10-07 21:20:00||19.8||19.81||19.81||19.8|0
1759872300000|2025-10-07 21:25:00|21.9|19.82|21.9|19.82|21.91|19.83|21.9|19.81|0
1759872600000|2025-10-07 21:30:00||19.81||19.82||19.82||19.81|0
1759872900000|2025-10-07 21:35:00|21.91|19.83|21.9|19.82|21.91|19.83|21.9|19.82|0
1759873500000|2025-10-07 21:45:00|21.91|19.83|21.92|19.83|21.92|19.83|21.91|19.83|0
1759873800000|2025-10-07 21:50:00|21.91|19.82|21.92|19.83|21.92|19.83|21.91|19.82|0
1759874100000|2025-10-07 21:55:00|21.91||21.91||21.91||21.91||0
1759874400000|2025-10-07 22:00:00|21.88|19.8|21.84|19.76|21.9|19.81|21.83|19.75|0
1759874700000|2025-10-07 22:05:00|21.85|19.77|21.89|19.8|21.89|19.8|21.82|19.74|0
1759875000000|2025-10-07 22:10:00|21.9|19.81|21.89|19.8|21.91|19.82|21.87|19.79|0
1759875300000|2025-10-07 22:15:00|21.88|19.79|21.87|19.79|21.88|19.8|21.86|19.78|0
1759875600000|2025-10-07 22:20:00|21.86|19.78|21.86|19.78|21.87|19.79|21.86|19.77|0
1759875900000|2025-10-07 22:25:00|21.85|19.77|21.81|19.74|21.86|19.78|21.81|19.74|0
1759876200000|2025-10-07 22:30:00|21.83|19.75|21.81|19.73|21.83|19.75|21.79|19.71|0
1759876500000|2025-10-07 22:35:00|21.8|19.72|21.81|19.73|21.81|19.73|21.8|19.72|0
1759876800000|2025-10-07 22:40:00|21.82|19.74|21.8|19.72|21.83|19.75|21.8|19.72|0
1759877100000|2025-10-07 22:45:00|21.79|19.73|21.8|19.72|21.81|19.73|21.78|19.71|0
1759877400000|2025-10-07 22:50:00|21.79|19.73|21.79|19.71|21.8|19.73|21.79|19.71|0
1759877700000|2025-10-07 22:55:00|21.8|19.72|21.8|19.72|21.81|19.73|21.8|19.71|0
1759878000000|2025-10-07 23:00:00|21.81|19.73|21.83|19.75|21.84|19.76|21.81|19.72|0
1759878300000|2025-10-07 23:05:00|21.82|19.74|21.85|19.77|21.85|19.77|21.82|19.74|0
1759878600000|2025-10-07 23:10:00|21.86|19.78|21.92|19.83|21.93|19.84|21.86|19.78|0
1759878900000|2025-10-07 23:15:00|21.93|19.84|21.95|19.86|21.97|19.87|21.92|19.83|0
1759879200000|2025-10-07 23:20:00|21.96|19.87|21.98|19.88|21.99|19.89|21.95|19.86|0
1759879500000|2025-10-07 23:25:00|21.99|19.89|21.95|19.86|22|19.9|21.93|19.84|0
1759879800000|2025-10-07 23:30:00|21.96|19.87|21.97|19.88|21.98|19.89|21.95|19.86|0
1759880100000|2025-10-07 23:35:00|21.96|19.87|22|19.9|22|19.91|21.96|19.87|0
1759880400000|2025-10-07 23:40:00|21.99|19.91|21.99|19.89|22.04|19.94|21.99|19.89|0
1759880700000|2025-10-07 23:45:00|21.98|19.88|21.97|19.88|21.99|19.9|21.96|19.87|0
1759881000000|2025-10-07 23:50:00|21.98|19.89|22|19.9|22.01|19.91|21.97|19.87|0
1759881300000|2025-10-07 23:55:00|22.01|19.91|22.02|19.92|22.02|19.92|21.99|19.9|0
1759881600000|2025-10-08 00:00:00|22.01|19.91|21.98|19.88|22.03|19.93|21.97|19.87|0
1759881900000|2025-10-08 00:05:00|21.99|19.89|22|19.9|22|19.91|21.98|19.88|0
1759882200000|2025-10-08 00:10:00|21.99|19.89|22.03|19.93|22.03|19.93|21.98|19.89|0
1759882500000|2025-10-08 00:15:00|22.01|19.92|22.02|19.93|22.03|19.93|21.99|19.9|0
1759882800000|2025-10-08 00:20:00|22.03|19.92|22.02|19.92|22.03|19.94|22|19.91|0
1759883100000|2025-10-08 00:25:00|22.01|19.91|21.95|19.86|22.03|19.93|21.95|19.86|0
1759883400000|2025-10-08 00:30:00|21.96|19.87|21.96|19.87|21.97|19.87|21.95|19.86|0
1759883700000|2025-10-08 00:35:00|21.95|19.86|21.97|19.88|21.98|19.88|21.94|19.85|0
1759884000000|2025-10-08 00:40:00|21.98|19.87|21.94|19.85|21.98|19.89|21.92|19.83|0
1759884300000|2025-10-08 00:45:00|21.93|19.84|21.92|19.83|21.94|19.85|21.9|19.82|0
1759884600000|2025-10-08 00:50:00|21.93|19.84|21.93|19.84|21.93|19.84|21.9|19.81|0
1759884900000|2025-10-08 00:55:00|21.92|19.83|21.82|19.74|21.93|19.84|21.8|19.72|0
1759885200000|2025-10-08 01:00:00|21.83|19.75|21.79|19.71|21.83|19.75|21.73|19.66|0
1759885500000|2025-10-08 01:05:00|21.78|19.69|21.79|19.71|21.79|19.71|21.75|19.68|0
1759885800000|2025-10-08 01:10:00|21.77|19.72|21.76|19.69|21.79|19.72|21.75|19.68|0
1759886100000|2025-10-08 01:15:00|21.77|19.7|21.77|19.7|21.79|19.71|21.75|19.68|0
1759886400000|2025-10-08 01:20:00|21.78|19.69|21.77|19.7|21.78|19.71|21.75|19.67|0
1759886700000|2025-10-08 01:25:00|21.76|19.69|21.77|19.7|21.78|19.71|21.74|19.67|0
1759887000000|2025-10-08 01:30:00|21.76|19.69|21.77|19.7|21.78|19.7|21.75|19.68|0
1759887300000|2025-10-08 01:35:00|21.78|19.71|21.78|19.7|21.79|19.72|21.76|19.69|0
1759887600000|2025-10-08 01:40:00|21.77|19.69|21.78|19.71|21.8|19.72|21.76|19.69|0
1759887900000|2025-10-08 01:45:00|21.77|19.7|21.77|19.69|21.79|19.71|21.75|19.68|0
1759888200000|2025-10-08 01:50:00|21.78|19.7|21.75|19.68|21.78|19.71|21.75|19.68|0
1759888500000|2025-10-08 01:55:00|21.76|19.67|21.79|19.71|21.8|19.73|21.74|19.67|0
1759888800000|2025-10-08 02:00:00|21.78|19.7|21.77|19.7|21.79|19.71|21.76|19.69|0
1759889100000|2025-10-08 02:05:00|21.78|19.71|21.78|19.71|21.79|19.71|21.76|19.69|0
1759889400000|2025-10-08 02:10:00|21.77|19.7|21.77|19.7|21.79|19.71|21.76|19.69|0
1759889700000|2025-10-08 02:15:00|21.76|19.69|21.77|19.7|21.79|19.72|21.75|19.68|0
1759890000000|2025-10-08 02:20:00|21.76|19.69|21.72|19.66|21.77|19.7|21.72|19.65|0
1759890300000|2025-10-08 02:25:00|21.73|19.65|21.72|19.65|21.73|19.66|21.72|19.65|0
1759890600000|2025-10-08 02:30:00|21.73|19.66|21.74|19.67|21.74|19.67|21.71|19.64|0
1759890900000|2025-10-08 02:35:00|21.75|19.68|21.72|19.65|21.76|19.68|21.72|19.65|0
1759891200000|2025-10-08 02:40:00|21.73|19.66|21.73|19.66|21.74|19.67|21.72|19.65|0
1759891500000|2025-10-08 02:45:00|21.72|19.65|21.75|19.68|21.78|19.71|21.72|19.65|0
1759891800000|2025-10-08 02:50:00|21.76|19.67|21.75|19.68|21.76|19.68|21.75|19.67|0
1759892100000|2025-10-08 02:55:00|21.76|19.7|21.78|19.7|21.78|19.71|21.75|19.69|0
1759892400000|2025-10-08 03:00:00|21.79|19.71|21.78|19.7|21.79|19.72|21.77|19.7|0
1759892700000|2025-10-08 03:05:00|21.77|19.71|21.78|19.7|21.79|19.71|21.76|19.69|0
1759893000000|2025-10-08 03:10:00|21.77|19.69|21.77|19.7|21.78|19.71|21.76|19.69|0
1759893300000|2025-10-08 03:15:00|21.78|19.69|21.77|19.7|21.78|19.71|21.76|19.69|0
1759893600000|2025-10-08 03:20:00|21.76|19.69|21.78|19.71|21.78|19.71|21.75|19.68|0
1759893900000|2025-10-08 03:25:00|21.77|19.7|21.79|19.72|21.79|19.72|21.77|19.7|0
1759894200000|2025-10-08 03:30:00|21.78|19.71|21.79|19.71|21.8|19.72|21.78|19.7|0
1759894500000|2025-10-08 03:35:00|21.78|19.72|21.78|19.7|21.8|19.72|21.77|19.7|0
1759894800000|2025-10-08 03:40:00|21.77|19.71|21.79|19.72|21.79|19.72|21.77|19.7|0
1759895100000|2025-10-08 03:45:00|21.78|19.71|21.79|19.71|21.79|19.72|21.76|19.69|0
1759895400000|2025-10-08 03:50:00|21.78|19.7|21.78|19.71|21.79|19.71|21.77|19.7|0
1759895700000|2025-10-08 03:55:00|21.79|19.7|21.77|19.7|21.79|19.71|21.77|19.69|0
1759896000000|2025-10-08 04:00:00|21.76|19.69|21.72|19.65|21.76|19.7|21.72|19.65|0
1759896300000|2025-10-08 04:05:00|21.73|19.66|21.72|19.65|21.74|19.67|21.72|19.65|0
1759896600000|2025-10-08 04:10:00|21.73|19.66|21.72|19.65|21.74|19.67|21.71|19.64|0
1759896900000|2025-10-08 04:15:00|21.73|19.66|21.71|19.64|21.73|19.66|21.71|19.64|0
1759897200000|2025-10-08 04:20:00|21.72|19.65|21.71|19.64|21.73|19.66|21.71|19.64|0
1759897500000|2025-10-08 04:25:00|21.72|19.65|21.7|19.64|21.73|19.66|21.7|19.63|0
1759897800000|2025-10-08 04:30:00|21.72|19.63|21.73|19.66|21.74|19.67|21.7|19.63|0
1759898100000|2025-10-08 04:35:00|21.72|19.67|21.74|19.67|21.75|19.68|21.72|19.66|0
1759898400000|2025-10-08 04:40:00|21.75|19.68|21.74|19.67|21.75|19.68|21.72|19.65|0
1759898700000|2025-10-08 04:45:00|21.73|19.66|21.73|19.66|21.76|19.69|21.72|19.65|0
1759899000000|2025-10-08 04:50:00|21.72|19.65|21.71|19.64|21.72|19.65|21.7|19.64|0
1759899300000|2025-10-08 04:55:00|21.72|19.65|21.72|19.65|21.72|19.65|21.71|19.65|0
1759899600000|2025-10-08 05:00:00|21.73|19.66|21.75|19.68|21.75|19.68|21.72|19.65|0
1759899900000|2025-10-08 05:05:00|21.74|19.67|21.73|19.66|21.76|19.68|21.71|19.64|0
1759900200000|2025-10-08 05:10:00|21.83|19.75|21.83|19.75|21.85|19.77|21.8|19.73|0
1759900500000|2025-10-08 05:15:00|21.82|19.74|21.81|19.73|21.84|19.76|21.81|19.73|0
1759900800000|2025-10-08 05:20:00|21.8|19.72|21.83|19.75|21.83|19.75|21.76|19.69|0
1759901100000|2025-10-08 05:25:00|21.82|19.76|21.83|19.75|21.9|19.81|21.81|19.73|0
1759901400000|2025-10-08 05:30:00|21.82|19.74|21.81|19.73|21.85|19.77|21.8|19.72|0
1759901700000|2025-10-08 05:35:00|21.82|19.74|21.84|19.76|21.84|19.76|21.81|19.73|0
1759902000000|2025-10-08 05:40:00|21.83|19.75|21.83|19.75|21.85|19.77|21.82|19.74|0
1759902300000|2025-10-08 05:45:00|21.84|19.76|21.83|19.75|21.84|19.76|21.82|19.74|0
1759902600000|2025-10-08 05:50:00|21.82|19.76|21.84|19.76|21.85|19.77|21.82|19.74|0
1759902900000|2025-10-08 05:55:00|21.83|19.75|21.83|19.75|21.85|19.76|21.82|19.74|0
1759903200000|2025-10-08 06:00:00|21.82|19.74|21.83|19.75|21.87|19.78|21.8|19.72|0
1759903500000|2025-10-08 06:05:00|21.84|19.76|21.93|19.84|21.95|19.86|21.82|19.74|0
1759903800000|2025-10-08 06:10:00|21.92|19.83|21.93|19.84|21.94|19.85|21.91|19.83|0
1759904100000|2025-10-08 06:15:00|21.94|19.85|21.91|19.82|21.95|19.86|21.91|19.82|0
1759904400000|2025-10-08 06:20:00|21.93|19.84|21.93|19.84|21.96|19.87|21.91|19.82|0
1759904700000|2025-10-08 06:25:00|21.94|19.85|21.93|19.84|21.95|19.86|21.92|19.83|0
1759905000000|2025-10-08 06:30:00|21.94|19.85|21.93|19.84|21.95|19.86|21.9|19.82|0
1759905300000|2025-10-08 06:35:00|21.92|19.85|21.93|19.84|21.95|19.86|21.92|19.84|0
1759905600000|2025-10-08 06:40:00|21.92|19.85|21.93|19.84|21.96|19.87|21.92|19.83|0
1759905900000|2025-10-08 06:45:00|21.92|19.83|21.87|19.78|21.95|19.86|21.87|19.78|0
1759906200000|2025-10-08 06:50:00|21.92|19.84|21.81|19.74|21.92|19.84|21.81|19.73|0
1759906500000|2025-10-08 06:55:00|21.82|19.73|21.81|19.73|21.83|19.75|21.8|19.72|0
1759906800000|2025-10-08 07:00:00|21.8|19.72|21.79|19.72|21.84|19.76|21.79|19.72|0
1759907100000|2025-10-08 07:05:00|21.81|19.74|21.81|19.73|21.83|19.75|21.79|19.71|0
1759907400000|2025-10-08 07:10:00|21.82|19.74|21.78|19.71|21.82|19.74|21.71|19.64|0
1759907700000|2025-10-08 07:15:00|21.79|19.72|21.72|19.65|21.79|19.72|21.69|19.62|0
1759908000000|2025-10-08 07:20:00|21.71|19.64|21.71|19.65|21.83|19.75|21.69|19.63|0
1759908300000|2025-10-08 07:25:00|21.7|19.64|21.66|19.6|21.73|19.66|21.65|19.59|0
1759908600000|2025-10-08 07:30:00|21.65|19.59|21.65|19.59|21.69|19.62|21.65|19.59|0
1759908900000|2025-10-08 07:35:00|21.66|19.65|21.66|19.59|21.73|19.66|21.62|19.56|0
1759909200000|2025-10-08 07:40:00|21.67|19.6|21.57|19.51|21.68|19.62|21.56|19.51|0
1759909500000|2025-10-08 07:45:00|21.56|19.52|21.56|19.5|21.58|19.53|21.54|19.49|0
1759909800000|2025-10-08 07:50:00|21.55|19.51|21.57|19.52|21.57|19.52|21.53|19.48|0
1759910100000|2025-10-08 07:55:00|21.56|19.51|21.58|19.53|21.59|19.53|21.56|19.51|0
1759910400000|2025-10-08 08:00:00|21.57|19.52|21.56|19.5|21.58|19.52|21.54|19.49|0
1759910700000|2025-10-08 08:05:00|21.57|19.51|21.58|19.53|21.58|19.53|21.55|19.49|0
1759911000000|2025-10-08 08:10:00|21.57|19.52|21.57|19.51|21.58|19.52|21.55|19.5|0
1759911300000|2025-10-08 08:15:00|21.58|19.52|21.57|19.51|21.58|19.53|21.55|19.5|0
1759911600000|2025-10-08 08:20:00|21.56|19.5|21.57|19.52|21.59|19.53|21.55|19.5|0
1759911900000|2025-10-08 08:25:00|21.56|19.51|21.61|19.55|21.62|19.56|21.56|19.51|0
1759912200000|2025-10-08 08:30:00|21.6|19.54|21.56|19.51|21.6|19.54|21.54|19.48|0
1759912500000|2025-10-08 08:35:00|21.57|19.5|21.57|19.51|21.57|19.51|21.55|19.5|0
1759912800000|2025-10-08 08:40:00|21.56|19.52|21.56|19.5|21.57|19.52|21.55|19.5|0
1759913100000|2025-10-08 08:45:00|21.55|19.49|21.59|19.53|21.59|19.53|21.5|19.45|0
1759913400000|2025-10-08 08:50:00|21.58|19.51|21.57|19.52|21.59|19.53|21.56|19.51|0
1759913700000|2025-10-08 08:55:00|21.58|19.53|21.67|19.6|21.73|19.66|21.56|19.51|0
1759914000000|2025-10-08 09:00:00|21.66|19.59|21.51|19.46|21.67|19.6|21.49|19.45|0
1759914300000|2025-10-08 09:05:00|21.52|19.47|21.52|19.47|21.52|19.47|21.49|19.44|0
1759914600000|2025-10-08 09:10:00|21.51|19.48|21.56|19.5|21.57|19.52|21.5|19.45|0
1759914900000|2025-10-08 09:15:00|21.55|19.51|21.56|19.51|21.58|19.53|21.55|19.5|0
1759915200000|2025-10-08 09:20:00|21.55|19.5|21.62|19.56|21.64|19.58|21.55|19.5|0
1759915500000|2025-10-08 09:25:00|21.61|19.55|21.56|19.51|21.63|19.57|21.56|19.51|0
1759915800000|2025-10-08 09:30:00|21.57|19.5|21.57|19.51|21.58|19.52|21.55|19.49|0
1759916100000|2025-10-08 09:35:00|21.56|19.5|21.57|19.52|21.57|19.52|21.53|19.48|0
1759916400000|2025-10-08 09:40:00|21.56|19.51|21.55|19.49|21.59|19.53|21.54|19.49|0
1759916700000|2025-10-08 09:45:00|21.56|19.51|21.58|19.52|21.59|19.53|21.54|19.49|0
1759917000000|2025-10-08 09:50:00|21.57|19.53|21.58|19.52|21.58|19.53|21.56|19.51|0
1759917300000|2025-10-08 09:55:00|21.57|19.51|21.56|19.51|21.58|19.52|21.55|19.5|0
1759917600000|2025-10-08 10:00:00|21.57|19.52|21.56|19.5|21.57|19.52|21.55|19.5|0
1759917900000|2025-10-08 10:05:00|21.57|19.51|21.69|19.62|21.69|19.62|21.55|19.5|0
1759918200000|2025-10-08 10:10:00|21.67|19.61|21.66|19.6|21.79|19.72|21.65|19.58|0
1759918500000|2025-10-08 10:15:00|21.65|19.59|21.66|19.6|21.67|19.61|21.65|19.58|0
1759918800000|2025-10-08 10:20:00|21.67|19.61|21.62|19.56|21.67|19.61|21.6|19.54|0
1759919100000|2025-10-08 10:25:00|21.63|19.57|21.61|19.55|21.63|19.57|21.6|19.54|0
1759919400000|2025-10-08 10:30:00|21.62|19.56|21.61|19.55|21.63|19.57|21.6|19.54|0
1759919700000|2025-10-08 10:35:00|21.62|19.56|21.57|19.52|21.62|19.56|21.56|19.5|0
1759920000000|2025-10-08 10:40:00|21.58|19.51|21.57|19.52|21.59|19.53|21.56|19.51|0
1759920300000|2025-10-08 10:45:00|21.58|19.51|21.56|19.5|21.58|19.52|21.55|19.5|0
1759920600000|2025-10-08 10:50:00|21.55|19.51|21.45|19.41|21.57|19.52|21.45|19.41|0
1759920900000|2025-10-08 10:55:00|21.46|19.42|21.41|19.37|21.46|19.42|21.39|19.35|0
1759921200000|2025-10-08 11:00:00|21.42|19.38|21.36|19.32|21.42|19.38|21.33|19.3|0
1759921500000|2025-10-08 11:05:00|21.35|19.31|21.36|19.33|21.38|19.34|21.33|19.3|0
1759921800000|2025-10-08 11:10:00|21.35|19.32|21.36|19.33|21.39|19.35|21.35|19.32|0
1759922100000|2025-10-08 11:15:00|21.37|19.34|21.45|19.41|21.48|19.44|21.37|19.34|0
1759922400000|2025-10-08 11:20:00|21.46|19.42|21.46|19.42|21.48|19.43|21.43|19.39|0
1759922700000|2025-10-08 11:25:00|21.47|19.43|21.51|19.46|21.54|19.49|21.45|19.41|0
1759923000000|2025-10-08 11:30:00|21.5|19.47|21.47|19.42|21.58|19.52|21.46|19.42|0
1759923300000|2025-10-08 11:35:00|21.46|19.4|21.52|19.47|21.53|19.48|21.43|19.39|0
1759923600000|2025-10-08 11:40:00|21.51|19.46|21.5|19.46|21.52|19.47|21.5|19.45|0
1759923900000|2025-10-08 11:45:00|21.51|19.45|21.5|19.45|21.53|19.48|21.44|19.4|0
1759924200000|2025-10-08 11:50:00|21.52|19.47|21.5|19.45|21.52|19.47|21.5|19.45|0
1759924500000|2025-10-08 11:55:00|21.49|19.44|21.51|19.46|21.53|19.48|21.49|19.44|0
1759924800000|2025-10-08 12:00:00|21.52|19.47|21.53|19.48|21.53|19.48|21.41|19.37|0
1759925100000|2025-10-08 12:05:00|21.54|19.49|21.57|19.51|21.57|19.52|21.51|19.46|0
1759925400000|2025-10-08 12:10:00|21.56|19.52|21.63|19.57|21.64|19.58|21.56|19.51|0
1759925700000|2025-10-08 12:15:00|21.64|19.58|21.61|19.55|21.64|19.58|21.58|19.52|0
1759926000000|2025-10-08 12:20:00|21.6|19.54|21.62|19.56|21.63|19.57|21.6|19.54|0
1759926300000|2025-10-08 12:25:00|21.61|19.55|21.61|19.55|21.64|19.58|21.59|19.53|0
1759926600000|2025-10-08 12:30:00|22.41|20.28|21.61|19.55|22.41|20.28|21.59|19.53|0
1759926900000|2025-10-08 12:35:00|21.59|19.53|21.6|19.55|21.63|19.57|21.58|19.53|0
1759927200000|2025-10-08 12:40:00|21.59|19.54|21.59|19.54|21.62|19.56|21.59|19.53|0
1759927500000|2025-10-08 12:45:00|21.6|19.55|21.61|19.55|21.67|19.6|21.59|19.53|0
1759927800000|2025-10-08 12:50:00|21.62|19.56|21.56|19.5|21.63|19.57|21.56|19.5|0
1759928100000|2025-10-08 12:55:00|21.55|19.49|21.61|19.55|21.61|19.56|21.54|19.49|0
1759928400000|2025-10-08 13:00:00|21.62|19.56|21.6|19.54|21.63|19.57|21.52|19.47|0
1759928700000|2025-10-08 13:05:00|21.61|19.55|21.6|19.55|21.63|19.57|21.59|19.53|0
1759929000000|2025-10-08 13:10:00|21.61|19.54|21.56|19.5|21.61|19.55|21.56|19.5|0
1759929300000|2025-10-08 13:15:00|21.61|19.51|21.5|19.45|21.62|19.56|21.5|19.45|0
1759929600000|2025-10-08 13:20:00|21.49|19.44|21.59|19.54|21.62|19.56|21.47|19.43|0
1759929900000|2025-10-08 13:25:00|21.58|19.53|21.32|19.29|21.58|19.53|21.31|19.28|0
1759930200000|2025-10-08 13:30:00|21.63|19.57|21.54|19.48|21.69|19.62|21.49|19.44|0
1759930500000|2025-10-08 13:35:00|21.56|19.49|21.69|19.62|21.75|19.68|21.53|19.48|0
1759930800000|2025-10-08 13:40:00|21.7|19.63|21.77|19.7|21.83|19.75|21.68|19.61|0
1759931100000|2025-10-08 13:45:00|21.79|19.71|21.69|19.62|21.82|19.74|21.6|19.54|0
1759931400000|2025-10-08 13:50:00|21.67|19.61|21.71|19.64|21.84|19.76|21.67|19.6|0
1759931700000|2025-10-08 13:55:00|21.72|19.65|21.77|19.7|21.78|19.71|21.69|19.63|0
1759932000000|2025-10-08 14:00:00|21.76|19.69|21.61|19.55|21.78|19.71|21.56|19.51|0
1759932300000|2025-10-08 14:05:00|21.6|19.54|21.54|19.49|21.65|19.58|21.52|19.47|0
1759932600000|2025-10-08 14:10:00|21.51|19.46|21.45|19.41|21.53|19.48|21.45|19.4|0
1759932900000|2025-10-08 14:15:00|21.44|19.4|21.5|19.46|21.56|19.5|21.42|19.38|0
1759933200000|2025-10-08 14:20:00|21.51|19.45|21.62|19.56|21.65|19.59|21.5|19.45|0
1759933500000|2025-10-08 14:25:00|21.63|19.57|21.5|19.46|21.65|19.59|21.49|19.44|0
1759933800000|2025-10-08 14:30:00|21.49|19.45|21.45|19.41|21.49|19.45|21.4|19.36|0
1759934100000|2025-10-08 14:35:00|21.46|19.42|21.46|19.41|21.54|19.49|21.44|19.39|0
1759934400000|2025-10-08 14:40:00|21.47|19.42|21.45|19.41|21.54|19.49|21.4|19.36|0
1759934700000|2025-10-08 14:45:00|21.47|19.42|21.4|19.36|21.49|19.45|21.4|19.36|0
1759935000000|2025-10-08 14:50:00|21.39|19.35|21.45|19.4|21.51|19.46|21.39|19.35|0
1759935300000|2025-10-08 14:55:00|21.46|19.41|21.34|19.31|21.49|19.44|21.34|19.31|0
1759935600000|2025-10-08 15:00:00|21.36|19.33|21.31|19.28|21.37|19.34|21.26|19.24|0
1759935900000|2025-10-08 15:05:00|21.3|19.27|21.24|19.22|21.31|19.28|21.24|19.22|0
1759936200000|2025-10-08 15:10:00|21.23|19.21|21.31|19.28|21.32|19.29|21.23|19.2|0
1759936500000|2025-10-08 15:15:00|21.3|19.27|21.3|19.27|21.33|19.3|21.29|19.26|0
1759936800000|2025-10-08 15:20:00|21.31|19.28|21.29|19.27|21.31|19.28|21.27|19.25|0
1759937100000|2025-10-08 15:25:00|21.28|19.26|21.26|19.24|21.3|19.27|21.16|19.15|0
1759937400000|2025-10-08 15:30:00|21.27|19.25|21.31|19.28|21.33|19.3|21.25|19.23|0
1759937700000|2025-10-08 15:35:00|21.3|19.27|21.31|19.28|21.33|19.3|21.28|19.25|0
1759938000000|2025-10-08 15:40:00|21.3|19.27|21.27|19.25|21.34|19.31|21.25|19.22|0
1759938300000|2025-10-08 15:45:00|21.26|19.24|21.19|19.18|21.27|19.25|21.19|19.17|0
1759938600000|2025-10-08 15:50:00|21.18|19.17|21.2|19.18|21.23|19.2|21.18|19.16|0
1759938900000|2025-10-08 15:55:00|21.21|19.19|21.3|19.27|21.34|19.3|21.21|19.19|0
1759939200000|2025-10-08 16:00:00|21.29|19.28|21.37|19.33|21.38|19.34|21.29|19.27|0
1759939500000|2025-10-08 16:05:00|21.36|19.34|21.37|19.34|21.37|19.34|21.34|19.31|0
1759939800000|2025-10-08 16:10:00|21.36|19.33|21.31|19.28|21.37|19.34|21.29|19.26|0
1759940100000|2025-10-08 16:15:00|21.32|19.29|21.31|19.28|21.33|19.29|21.29|19.26|0
1759940400000|2025-10-08 16:20:00|21.32|19.29|21.36|19.32|21.37|19.33|21.29|19.27|0
1759940700000|2025-10-08 16:25:00|21.37|19.33|21.37|19.33|21.43|19.39|21.35|19.32|0
1759941000000|2025-10-08 16:30:00|21.36|19.34|21.36|19.32|21.43|19.39|21.35|19.31|0
1759941300000|2025-10-08 16:35:00|21.37|19.33|21.42|19.38|21.42|19.38|21.35|19.32|0
1759941600000|2025-10-08 16:40:00|21.43|19.39|21.41|19.37|21.43|19.39|21.4|19.36|0
1759941900000|2025-10-08 16:45:00|21.42|19.38|21.41|19.37|21.43|19.39|21.4|19.36|0
1759942200000|2025-10-08 16:50:00|21.4|19.36|21.47|19.43|21.48|19.44|21.4|19.36|0
1759942500000|2025-10-08 16:55:00|21.46|19.42|21.4|19.36|21.48|19.43|21.4|19.36|0
1759942800000|2025-10-08 17:00:00|21.36|19.33|21.41|19.37|21.41|19.37|21.35|19.32|0
1759943100000|2025-10-08 17:05:00|21.42|19.38|21.41|19.37|21.44|19.4|21.39|19.35|0
1759943400000|2025-10-08 17:10:00|21.4|19.36|21.37|19.33|21.43|19.39|21.36|19.33|0
1759943700000|2025-10-08 17:15:00|21.36|19.32|21.37|19.33|21.39|19.35|21.34|19.31|0
1759944000000|2025-10-08 17:20:00|21.36|19.32|21.35|19.32|21.37|19.34|21.34|19.31|0
1759944300000|2025-10-08 17:25:00|21.34|19.31|21.35|19.32|21.4|19.36|21.33|19.3|0
1759944600000|2025-10-08 17:30:00|21.34|19.31|21.36|19.32|21.38|19.35|21.33|19.3|0
1759944900000|2025-10-08 17:35:00|21.37|19.33|21.36|19.32|21.38|19.34|21.35|19.32|0
1759945200000|2025-10-08 17:40:00|21.37|19.33|21.37|19.33|21.38|19.34|21.34|19.31|0
1759945500000|2025-10-08 17:45:00|21.36|19.32|21.3|19.27|21.37|19.34|21.3|19.27|0
1759945800000|2025-10-08 17:50:00|21.31|19.28|21.36|19.33|21.39|19.35|21.3|19.27|0
1759946100000|2025-10-08 17:55:00|21.37|19.34|21.42|19.38|21.42|19.38|21.35|19.31|0
1759946400000|2025-10-08 18:00:00|21.41|19.37|21.31|19.28|21.42|19.38|21.29|19.26|0
1759946700000|2025-10-08 18:05:00|21.32|19.29|21.38|19.34|21.43|19.39|21.32|19.29|0
1759947000000|2025-10-08 18:10:00|21.39|19.35|21.32|19.29|21.39|19.36|21.29|19.26|0
1759947300000|2025-10-08 18:15:00|21.33|19.3|21.31|19.28|21.34|19.31|21.3|19.27|0
1759947600000|2025-10-08 18:20:00|21.3|19.27|21.38|19.34|21.38|19.35|21.3|19.27|0
1759947900000|2025-10-08 18:25:00|21.39|19.35|21.42|19.38|21.42|19.38|21.35|19.32|0
1759948200000|2025-10-08 18:30:00|21.41|19.37|21.41|19.37|21.44|19.39|21.4|19.36|0
1759948500000|2025-10-08 18:35:00|21.42|19.38|21.5|19.45|21.5|19.45|21.41|19.37|0
1759948800000|2025-10-08 18:40:00|21.49|19.44|21.52|19.47|21.54|19.49|21.45|19.41|0
1759949100000|2025-10-08 18:45:00|21.53|19.48|21.58|19.52|21.6|19.54|21.51|19.46|0
1759949400000|2025-10-08 18:50:00|21.57|19.51|21.58|19.52|21.58|19.52|21.5|19.46|0
1759949700000|2025-10-08 18:55:00|21.57|19.51|21.59|19.53|21.6|19.54|21.54|19.49|0
1759950000000|2025-10-08 19:00:00|21.52|19.47|21.52|19.47|21.58|19.52|21.49|19.45|0
1759950300000|2025-10-08 19:05:00|21.51|19.46|21.46|19.41|21.54|19.49|21.46|19.41|0
1759950600000|2025-10-08 19:10:00|21.45|19.42|21.41|19.37|21.49|19.44|21.41|19.37|0
1759950900000|2025-10-08 19:15:00|21.42|19.38|21.31|19.28|21.44|19.4|21.3|19.27|0
1759951200000|2025-10-08 19:20:00|21.3|19.27|21.37|19.34|21.38|19.34|21.3|19.27|0
1759951500000|2025-10-08 19:25:00|21.36|19.33|21.38|19.34|21.4|19.36|21.35|19.31|0
1759951800000|2025-10-08 19:30:00|21.37|19.35|21.38|19.34|21.39|19.35|21.31|19.28|0
1759952100000|2025-10-08 19:35:00|21.32|19.29|21.33|19.29|21.39|19.35|21.3|19.27|0
1759952400000|2025-10-08 19:40:00|21.34|19.3|21.32|19.29|21.39|19.35|21.32|19.29|0
1759952700000|2025-10-08 19:45:00|21.33|19.3|21.31|19.28|21.34|19.31|21.3|19.27|0
1759953000000|2025-10-08 19:50:00|21.3|19.27|21.3|19.27|21.33|19.3|21.2|19.18|0
1759953300000|2025-10-08 19:55:00|21.31|19.28|21.29|19.27|21.35|19.32|21.29|19.26|0
1759953600000|2025-10-08 20:00:00|21.3|19.26|21.32|19.29|21.35|19.32|21.29|19.26|0
1759953900000|2025-10-08 20:05:00|21.31|19.28|21.34|19.3|21.34|19.31|21.3|19.27|0
1759954200000|2025-10-08 20:10:00|21.33|19.31|21.36|19.33|21.38|19.34|21.32|19.29|0
1759954500000|2025-10-08 20:15:00|21.37|19.34|21.21|19.19|21.37|19.34|21.19|19.18|0
1759954800000|2025-10-08 20:20:00|21.22|19.2|21.22|19.2|21.23|19.21|21.19|19.17|0
1759955100000|2025-10-08 20:25:00|21.23|19.21|21.21|19.19|21.24|19.22|21.19|19.17|0
1759955400000|2025-10-08 20:30:00|21.22|19.2|21.22|19.2|21.23|19.21|21.2|19.18|0
1759955700000|2025-10-08 20:35:00|21.21|19.19|21.23|19.21|21.23|19.21|21.21|19.19|0
1759956000000|2025-10-08 20:40:00|21.24|19.2|21.21|19.19|21.24|19.21|21.2|19.18|0
1759956300000|2025-10-08 20:45:00|21.22|19.2|21.22|19.2|21.25|19.22|21.21|19.19|0
1759956600000|2025-10-08 20:50:00|21.21|19.19|21.27|19.24|21.28|19.25|21.21|19.19|0
1759956900000|2025-10-08 20:55:00|21.26|19.25|21.29|19.26|21.31|19.28|21.26|19.24|0
1759957200000|2025-10-08 21:00:00|21.27|19.24|21.27|19.25|21.28|19.25|21.27|19.24|0
1759957500000|2025-10-08 21:05:00|21.28|19.24|21.28|19.25|21.28|19.25|21.27|19.24|0
1759957800000|2025-10-08 21:10:00|21.29|19.26|21.3|19.27|21.3|19.27|21.27|19.25|0
1759958100000|2025-10-08 21:15:00|21.29||21.29||21.3||21.29||0
1759958400000|2025-10-08 21:20:00|21.3|19.28|21.32|19.29|21.32|19.29|21.3|19.27|0
1759958700000|2025-10-08 21:25:00|21.31|19.28|21.32|19.29|21.33|19.3|21.31|19.28|0
1759959000000|2025-10-08 21:30:00|21.31|19.28|21.31|19.28|21.32|19.29|21.31|19.28|0
1759960800000|2025-10-08 22:00:00|21.27|19.25|21.25|19.23|21.3|19.27|21.24|19.21|0
1759961100000|2025-10-08 22:05:00|21.24|19.22|21.22|19.2|21.25|19.23|21.22|19.2|0
1759961400000|2025-10-08 22:10:00|21.21|19.19|21.2|19.18|21.23|19.21|21.2|19.18|0
1759961700000|2025-10-08 22:15:00|21.21|19.19|21.23|19.21|21.24|19.22|21.19|19.18|0
1759962000000|2025-10-08 22:20:00|21.22|19.2|21.2|19.19|21.22|19.2|21.18|19.17|0
1759962300000|2025-10-08 22:25:00|21.21|19.18|21.19|19.17|21.21|19.19|21.18|19.16|0
1759962600000|2025-10-08 22:30:00|21.2|19.18|21.22|19.2|21.23|19.21|21.19|19.17|0
1759962900000|2025-10-08 22:35:00|21.21|19.19|21.19|19.17|21.21|19.19|21.19|19.17|0
1759963200000|2025-10-08 22:40:00|21.2|19.18|21.2|19.18|21.2|19.18|21.19|19.17|0
1759963500000|2025-10-08 22:45:00|21.21|19.19|21.2|19.18|21.21|19.19|21.2|19.18|0
1759963800000|2025-10-08 22:50:00|21.21|19.19|21.2|19.18|21.21|19.19|21.18|19.16|0
1759964100000|2025-10-08 22:55:00|21.21|19.19|21.19|19.17|21.21|19.19|21.18|19.16|0
1759964400000|2025-10-08 23:00:00|21.18|19.16|21.2|19.18|21.2|19.18|21.18|19.16|0
1759964700000|2025-10-08 23:05:00|21.21|19.19|21.19|19.17|21.21|19.19|21.18|19.16|0
1759965000000|2025-10-08 23:10:00|21.18|19.16|21.14|19.13|21.2|19.18|21.14|19.13|0
1759965300000|2025-10-08 23:15:00|21.15|19.11|21.08|19.08|21.15|19.11|21.07|19.07|0
1759965600000|2025-10-08 23:20:00|21.09|19.07|21.09|19.08|21.1|19.09|21.08|19.07|0
1759965900000|2025-10-08 23:25:00|21.1|19.09|21.08|19.08|21.11|19.1|21.07|19.06|0
1759966200000|2025-10-08 23:30:00|21.07|19.07|21.08|19.07|21.1|19.09|21.07|19.06|0
1759966500000|2025-10-08 23:35:00|21.09|19.08|21.1|19.09|21.11|19.1|21.08|19.07|0
1759966800000|2025-10-08 23:40:00|21.09|19.08|21.1|19.09|21.11|19.1|21.09|19.08|0
1759967100000|2025-10-08 23:45:00|21.11|19.1|21.1|19.09|21.12|19.11|21.1|19.09|0
1759967400000|2025-10-08 23:50:00|21.11|19.1|21.13|19.12|21.13|19.12|21.1|19.09|0
1759967700000|2025-10-08 23:55:00|21.14|19.13|21.13|19.12|21.16|19.14|21.12|19.11|0
1759968000000|2025-10-09 00:00:00|21.14|19.13|21.17|19.15|21.19|19.17|21.14|19.13|0
1759968300000|2025-10-09 00:05:00|21.16|19.16|21.17|19.15|21.21|19.19|21.15|19.14|0
1759968600000|2025-10-09 00:10:00|21.18|19.16|21.18|19.16|21.19|19.17|21.16|19.14|0
1759968900000|2025-10-09 00:15:00|21.16|19.15|21.17|19.15|21.2|19.18|21.14|19.12|0
1759969200000|2025-10-09 00:20:00|21.18|19.16|21.18|19.16|21.18|19.16|21.14|19.13|0
1759969500000|2025-10-09 00:25:00|21.16|19.15|21.16|19.14|21.17|19.16|21.15|19.14|0
1759969800000|2025-10-09 00:30:00|21.15|19.15|21.16|19.14|21.17|19.15|21.15|19.14|0
1759970100000|2025-10-09 00:35:00|21.15|19.15|21.17|19.15|21.17|19.16|21.15|19.14|0
1759970400000|2025-10-09 00:40:00|21.16|19.16|21.17|19.16|21.19|19.17|21.16|19.15|0
1759970700000|2025-10-09 00:45:00|21.18|19.15|21.18|19.16|21.18|19.16|21.16|19.15|0
1759971000000|2025-10-09 00:50:00|21.17|19.17|21.2|19.18|21.2|19.18|21.16|19.15|0
1759971300000|2025-10-09 00:55:00|21.18|19.16|21.17|19.16|21.19|19.17|21.17|19.16|0
1759971600000|2025-10-09 01:00:00|21.18|19.15|21.16|19.14|21.2|19.18|21.15|19.13|0
1759971900000|2025-10-09 01:05:00|21.15|19.15|21.17|19.15|21.2|19.18|21.15|19.14|0
1759972200000|2025-10-09 01:10:00|21.18|19.16|21.23|19.21|21.27|19.24|21.16|19.14|0
1759972500000|2025-10-09 01:15:00|21.24|19.22|21.27|19.24|21.28|19.26|21.2|19.18|0
1759972800000|2025-10-09 01:20:00|21.26|19.23|21.25|19.23|21.26|19.24|21.24|19.21|0
1759973100000|2025-10-09 01:25:00|21.24|19.22|21.22|19.2|21.25|19.22|21.21|19.19|0
1759973400000|2025-10-09 01:30:00|21.21|19.19|21.29|19.26|21.31|19.28|21.21|19.19|0
1759973700000|2025-10-09 01:35:00|21.3|19.27|21.3|19.27|21.31|19.28|21.28|19.25|0
1759974000000|2025-10-09 01:40:00|21.29|19.26|21.28|19.26|21.32|19.29|21.28|19.26|0
1759974300000|2025-10-09 01:45:00|21.27|19.25|21.39|19.35|21.4|19.36|21.27|19.25|0
1759974600000|2025-10-09 01:50:00|21.38|19.36|21.3|19.27|21.39|19.36|21.3|19.27|0
1759974900000|2025-10-09 01:55:00|21.29|19.29|21.34|19.31|21.34|19.31|21.29|19.28|0
1759975200000|2025-10-09 02:00:00|21.33|19.3|21.33|19.3|21.34|19.31|21.32|19.29|0
1759975500000|2025-10-09 02:05:00|21.34|19.31|21.34|19.31|21.35|19.32|21.31|19.28|0
1759975800000|2025-10-09 02:10:00|21.33|19.3|21.31|19.28|21.34|19.31|21.3|19.27|0
1759976100000|2025-10-09 02:15:00|21.32|19.29|21.34|19.31|21.34|19.31|21.31|19.28|0
1759976400000|2025-10-09 02:20:00|21.33|19.3|21.34|19.31|21.35|19.32|21.32|19.29|0
1759976700000|2025-10-09 02:25:00|21.32|19.29|21.31|19.28|21.34|19.31|21.3|19.27|0
1759977000000|2025-10-09 02:30:00|21.32|19.29|21.32|19.29|21.33|19.3|21.3|19.27|0
1759977300000|2025-10-09 02:35:00|21.33|19.3|21.34|19.31|21.35|19.32|21.31|19.28|0
1759977600000|2025-10-09 02:40:00|21.33|19.3|21.32|19.29|21.35|19.32|21.31|19.28|0
1759977900000|2025-10-09 02:45:00|21.33|19.3|21.33|19.3|21.34|19.31|21.33|19.3|0
1759978200000|2025-10-09 02:50:00|21.34|19.31|21.37|19.34|21.37|19.34|21.33|19.3|0
1759978500000|2025-10-09 02:55:00|21.38|19.35|21.38|19.34|21.38|19.35|21.36|19.33|0
1759978800000|2025-10-09 03:00:00|21.37|19.33|21.37|19.33|21.39|19.35|21.35|19.32|0
1759979100000|2025-10-09 03:05:00|21.36|19.32|21.38|19.35|21.38|19.35|21.36|19.32|0
1759979400000|2025-10-09 03:10:00|21.36|19.34|21.35|19.32|21.36|19.35|21.35|19.32|0
1759979700000|2025-10-09 03:15:00|21.36|19.33|21.38|19.35|21.39|19.35|21.36|19.33|0
1759980000000|2025-10-09 03:20:00|21.39|19.34|21.36|19.33|21.4|19.36|21.31|19.28|0
1759980300000|2025-10-09 03:25:00|21.37|19.34|21.38|19.34|21.39|19.36|21.36|19.33|0
1759980600000|2025-10-09 03:30:00|21.37|19.33|21.37|19.33|21.39|19.35|21.36|19.32|0
1759980900000|2025-10-09 03:35:00|21.38|19.34|21.37|19.33|21.38|19.35|21.36|19.32|0
1759981200000|2025-10-09 03:40:00|21.36|19.32|21.37|19.34|21.38|19.34|21.36|19.32|0
1759981500000|2025-10-09 03:45:00|21.38|19.33|21.31|19.28|21.38|19.33|21.31|19.28|0
1759981800000|2025-10-09 03:50:00|21.32|19.29|21.33|19.3|21.33|19.3|21.3|19.28|0
1759982100000|2025-10-09 03:55:00|21.32|19.29|21.32|19.29|21.33|19.3|21.32|19.29|0
1759982400000|2025-10-09 04:00:00|21.31|19.28|21.32|19.29|21.33|19.3|21.3|19.28|0
1759982700000|2025-10-09 04:05:00|21.31|19.28|21.32|19.29|21.32|19.29|21.31|19.28|0
1759983000000|2025-10-09 04:10:00|21.31|19.28|21.31|19.28|21.33|19.29|21.31|19.28|0
1759983300000|2025-10-09 04:15:00|21.32|19.29|21.31|19.28|21.32|19.29|21.29|19.26|0
1759983600000|2025-10-09 04:20:00|21.32|19.29|21.3|19.28|21.32|19.29|21.3|19.28|0
1759983900000|2025-10-09 04:25:00|21.29|19.27|21.27|19.24|21.32|19.29|21.25|19.22|0
1759984200000|2025-10-09 04:30:00|21.28|19.25|21.28|19.25|21.28|19.26|21.25|19.23|0
1759984500000|2025-10-09 04:35:00|21.27|19.26|21.31|19.28|21.33|19.3|21.26|19.23|0
1759984800000|2025-10-09 04:40:00|21.3|19.27|21.32|19.29|21.34|19.3|21.3|19.27|0
1759985400000|2025-10-09 04:50:00|21.33|19.3|21.31|19.28|21.33|19.3|21.31|19.28|0
1759985700000|2025-10-09 04:55:00|21.3|19.27|21.27|19.24|21.32|19.29|21.25|19.22|0
1759986000000|2025-10-09 05:00:00|21.24|19.25|21.26|19.24|21.28|19.25|21.24|19.22|0
1759986300000|2025-10-09 05:05:00|21.27|19.23|21.25|19.22|21.27|19.25|21.25|19.22|0
1759986600000|2025-10-09 05:10:00|21.24|19.23|21.22|19.2|21.28|19.25|21.22|19.2|0
1759986900000|2025-10-09 05:15:00|21.21|19.19|21.2|19.18|21.23|19.21|21.2|19.18|0
1759987200000|2025-10-09 05:20:00|21.22|19.19|21.21|19.19|21.22|19.2|21.21|19.19|0
1759987500000|2025-10-09 05:25:00|21.2|19.18|21.21|19.19|21.21|19.19|21.17|19.16|0
1759987800000|2025-10-09 05:30:00|21.2|19.18|21.21|19.19|21.22|19.2|21.18|19.17|0
1759988100000|2025-10-09 05:35:00|21.22|19.2|21.2|19.19|21.22|19.2|21.18|19.17|0
1759988400000|2025-10-09 05:40:00|21.21|19.2|21.23|19.2|21.24|19.21|21.21|19.19|0
1759988700000|2025-10-09 05:45:00|21.24|19.21|21.22|19.2|21.25|19.23|21.22|19.2|0
1759989000000|2025-10-09 05:50:00|21.21|19.19|21.22|19.2|21.23|19.21|21.19|19.18|0
1759989300000|2025-10-09 05:55:00|21.21|19.19|21.21|19.19|21.23|19.21|21.2|19.18|0
1759989600000|2025-10-09 06:00:00|21.2|19.18|21.15|19.14|21.23|19.21|21.14|19.13|0
1759989900000|2025-10-09 06:05:00|21.14|19.13|21.15|19.14|21.16|19.14|21.14|19.12|0
1759990200000|2025-10-09 06:10:00|21.16|19.13|21.11|19.1|21.16|19.14|21.1|19.09|0
1759990500000|2025-10-09 06:15:00|21.12|19.11|21.11|19.1|21.13|19.11|21.09|19.08|0
1759990800000|2025-10-09 06:20:00|21.12|19.11|21.1|19.09|21.13|19.12|21.09|19.08|0
1759991100000|2025-10-09 06:25:00|21.11|19.1|21.22|19.2|21.23|19.21|21.1|19.09|0
1759991400000|2025-10-09 06:30:00|21.21|19.19|21.21|19.19|21.23|19.2|21.19|19.17|0
1759991700000|2025-10-09 06:35:00|21.22|19.2|21.23|19.2|21.23|19.21|21.2|19.18|0
1759992000000|2025-10-09 06:40:00|21.21|19.21|21.22|19.2|21.23|19.21|21.19|19.17|0
1759992300000|2025-10-09 06:45:00|21.21|19.19|21.23|19.21|21.24|19.22|21.2|19.18|0
1759992600000|2025-10-09 06:50:00|21.22|19.2|21.22|19.2|21.24|19.22|21.21|19.19|0
1759992900000|2025-10-09 06:55:00|21.23|19.21|21.26|19.24|21.29|19.26|21.21|19.19|0
1759993200000|2025-10-09 07:00:00|21.27|19.22|21.16|19.14|21.28|19.25|21.14|19.13|0
1759993500000|2025-10-09 07:05:00|21.17|19.15|21.22|19.2|21.24|19.22|21.17|19.14|0
1759993800000|2025-10-09 07:10:00|21.23|19.21|21.23|19.21|21.23|19.21|21.19|19.18|0
1759994100000|2025-10-09 07:15:00|21.24|19.22|21.21|19.19|21.25|19.22|21.2|19.18|0
1759994400000|2025-10-09 07:20:00|21.2|19.2|21.21|19.19|21.25|19.22|21.2|19.18|0
1759994700000|2025-10-09 07:25:00|21.22|19.2|21.21|19.19|21.25|19.22|21.2|19.18|0
1759995000000|2025-10-09 07:30:00|21.22|19.2|21.22|19.2|21.24|19.22|21.2|19.18|0
1759995300000|2025-10-09 07:35:00|21.21|19.19|21.22|19.2|21.23|19.21|21.2|19.18|0
1759995600000|2025-10-09 07:40:00|21.21|19.19|21.21|19.19|21.23|19.21|21.18|19.16|0
1759995900000|2025-10-09 07:45:00|21.22|19.2|21.16|19.14|21.22|19.2|21.15|19.14|0
1759996200000|2025-10-09 07:50:00|21.15|19.13|21.15|19.14|21.18|19.16|21.14|19.13|0
1759996500000|2025-10-09 07:55:00|21.16|19.15|21.18|19.16|21.18|19.16|21.16|19.14|0
1759996800000|2025-10-09 08:00:00|21.16|19.15|21.16|19.14|21.18|19.16|21.15|19.14|0
1759997100000|2025-10-09 08:05:00|21.17|19.15|21.17|19.15|21.18|19.16|21.16|19.14|0
1759997400000|2025-10-09 08:10:00|21.16|19.16|21.22|19.2|21.24|19.22|21.16|19.15|0
1759997700000|2025-10-09 08:15:00|21.21|19.19|21.21|19.19|21.24|19.22|21.2|19.18|0
1759998000000|2025-10-09 08:20:00|21.16|19.15|21.23|19.21|21.23|19.21|21.15|19.14|0
1759998300000|2025-10-09 08:25:00|21.24|19.2|21.21|19.19|21.24|19.22|21.19|19.18|0
1759998600000|2025-10-09 08:30:00|21.22|19.2|21.23|19.21|21.24|19.22|21.22|19.2|0
1759998900000|2025-10-09 08:35:00|21.22|19.2|21.22|19.2|21.24|19.21|21.21|19.19|0
1759999200000|2025-10-09 08:40:00|21.23|19.21|21.26|19.24|21.29|19.27|21.23|19.21|0
1759999500000|2025-10-09 08:45:00|21.27|19.23|21.3|19.27|21.3|19.27|21.24|19.22|0
1759999800000|2025-10-09 08:50:00|21.28|19.28|21.28|19.25|21.29|19.28|21.25|19.22|0
1760000100000|2025-10-09 08:55:00|21.29|19.26|21.26|19.24|21.29|19.26|21.25|19.23|0
1760000400000|2025-10-09 09:00:00|21.27|19.25|21.32|19.29|21.32|19.29|21.26|19.24|0
1760000700000|2025-10-09 09:05:00|21.31|19.28|21.26|19.24|21.32|19.29|21.26|19.23|0
1760001000000|2025-10-09 09:10:00|21.27|19.25|21.21|19.19|21.27|19.25|21.19|19.17|0
1760001300000|2025-10-09 09:15:00|21.2|19.18|21.22|19.2|21.23|19.21|21.19|19.17|0
1760001600000|2025-10-09 09:20:00|21.23|19.21|21.21|19.19|21.23|19.21|21.21|19.19|0
1760001900000|2025-10-09 09:25:00|21.22|19.2|21.21|19.19|21.22|19.2|21.2|19.18|0
1760002200000|2025-10-09 09:30:00|21.22|19.2|21.2|19.18|21.22|19.2|21.19|19.17|0
1760002500000|2025-10-09 09:35:00|21.16|19.14|21.16|19.14|21.18|19.16|21.15|19.14|0
1760002800000|2025-10-09 09:40:00|21.15|19.15|21.17|19.15|21.19|19.17|21.15|19.14|0
1760003100000|2025-10-09 09:45:00|21.18|19.16|21.17|19.16|21.19|19.17|21.16|19.14|0
1760003400000|2025-10-09 09:50:00|21.18|19.15|21.18|19.16|21.18|19.17|21.15|19.14|0
1760003700000|2025-10-09 09:55:00|21.17|19.17|21.23|19.21|21.24|19.22|21.15|19.14|0
1760004000000|2025-10-09 10:00:00|21.24|19.22|21.21|19.19|21.25|19.23|21.2|19.18|0
1760004300000|2025-10-09 10:05:00|21.2|19.18|21.19|19.18|21.23|19.21|21.19|19.18|0
1760004600000|2025-10-09 10:10:00|21.2|19.19|21.22|19.2|21.23|19.2|21.18|19.17|0
1760004900000|2025-10-09 10:15:00|21.21|19.19|21.21|19.19|21.22|19.2|21.21|19.19|0
1760005200000|2025-10-09 10:20:00|21.2|19.18|21.23|19.2|21.23|19.21|21.2|19.18|0
1760005500000|2025-10-09 10:25:00|21.22|19.21|21.29|19.26|21.29|19.26|21.22|19.19|0
1760005800000|2025-10-09 10:30:00|21.33|19.3|21.35|19.31|21.35|19.32|21.29|19.26|0
1760006100000|2025-10-09 10:35:00|21.34|19.32|21.31|19.28|21.34|19.32|21.26|19.23|0
1760006400000|2025-10-09 10:40:00|21.3|19.27|21.27|19.24|21.33|19.3|21.26|19.23|0
1760006700000|2025-10-09 10:45:00|21.26|19.25|21.32|19.29|21.33|19.3|21.26|19.23|0
1760007000000|2025-10-09 10:50:00|21.33|19.3|21.3|19.27|21.33|19.3|21.3|19.27|0
1760007300000|2025-10-09 10:55:00|21.29|19.26|21.33|19.3|21.33|19.3|21.29|19.26|0
1760007600000|2025-10-09 11:00:00|21.32|19.29|21.26|19.24|21.32|19.29|21.23|19.21|0
1760007900000|2025-10-09 11:05:00|21.27|19.23|21.27|19.25|21.29|19.26|21.23|19.21|0
1760008200000|2025-10-09 11:10:00|21.28|19.24|21.27|19.25|21.28|19.25|21.25|19.23|0
1760008500000|2025-10-09 11:15:00|21.28|19.26|21.28|19.25|21.28|19.26|21.25|19.23|0
1760008800000|2025-10-09 11:20:00|21.27|19.24|21.25|19.23|21.27|19.24|21.25|19.22|0
1760009100000|2025-10-09 11:25:00|21.26|19.14|21.15|19.13|21.26|19.23|21.14|19.13|0
1760009400000|2025-10-09 11:30:00|21.14|19.14|21.18|19.16|21.19|19.17|21.14|19.12|0
1760009700000|2025-10-09 11:35:00|21.19|19.17|21.15|19.14|21.19|19.17|21.14|19.13|0
1760010000000|2025-10-09 11:40:00|21.16|19.15|21.17|19.16|21.2|19.18|21.15|19.14|0
1760010300000|2025-10-09 11:45:00|21.18|19.15|21.25|19.23|21.27|19.24|21.17|19.15|0
1760010600000|2025-10-09 11:50:00|21.26|19.24|21.17|19.16|21.27|19.25|21.16|19.15|0
1760010900000|2025-10-09 11:55:00|21.18|19.17|21.28|19.25|21.3|19.27|21.16|19.15|0
1760011200000|2025-10-09 12:00:00|21.27|19.24|21.26|19.23|21.29|19.26|21.25|19.23|0
1760011500000|2025-10-09 12:05:00|21.25|19.24|21.28|19.25|21.29|19.26|21.25|19.23|0
1760011800000|2025-10-09 12:10:00|21.27|19.24|21.27|19.24|21.28|19.25|21.25|19.23|0
1760012100000|2025-10-09 12:15:00|21.26|19.25|21.27|19.24|21.27|19.25|21.24|19.22|0
1760012400000|2025-10-09 12:20:00|21.26|19.25|21.26|19.24|21.29|19.26|21.24|19.22|0
1760012700000|2025-10-09 12:25:00|21.27|19.23|21.2|19.19|21.27|19.25|21.2|19.19|0
1760013000000|2025-10-09 12:30:00|21.21|19.17|21.25|19.23|21.29|19.26|20.61|18.65|0
1760013300000|2025-10-09 12:35:00|21.26|19.24|21.22|19.2|21.27|19.24|21.19|19.18|0
1760013600000|2025-10-09 12:40:00|21.23|19.21|21.21|19.19|21.23|19.21|21.19|19.17|0
1760013900000|2025-10-09 12:45:00|21.2|19.18|21.22|19.2|21.23|19.2|21.2|19.18|0
1760014200000|2025-10-09 12:50:00|21.21|19.19|21.16|19.14|21.21|19.19|21.14|19.13|0
1760014500000|2025-10-09 12:55:00|21.15|19.13|21.15|19.14|21.16|19.14|21.15|19.13|0
1760014800000|2025-10-09 13:00:00|21.16|19.15|21.15|19.14|21.18|19.16|21.15|19.13|0
1760015100000|2025-10-09 13:05:00|21.16|19.13|21.16|19.14|21.21|19.19|21.14|19.13|0
1760015400000|2025-10-09 13:10:00|21.17|19.15|21.16|19.15|21.18|19.16|21.15|19.13|0
1760015700000|2025-10-09 13:15:00|21.15|19.14|21.19|19.17|21.19|19.17|21.14|19.12|0
1760016000000|2025-10-09 13:20:00|21.18|19.16|21.15|19.14|21.19|19.17|21.14|19.13|0
1760016300000|2025-10-09 13:25:00|21.16||21.15||21.16||21.15||0
1760016600000|2025-10-09 13:30:00|21.2|19.18|21.27|19.25|21.3|19.27|21.08|19.07|0
1760016900000|2025-10-09 13:35:00|21.25|19.22|21.22|19.2|21.29|19.27|21.19|19.17|0
1760017200000|2025-10-09 13:40:00|21.23|19.21|21.49|19.44|21.49|19.45|21.2|19.18|0
1760017500000|2025-10-09 13:45:00|21.5|19.45|21.38|19.34|21.52|19.47|21.37|19.33|0
1760017800000|2025-10-09 13:50:00|21.39|19.35|21.68|19.61|21.68|19.61|21.35|19.32|0
1760018100000|2025-10-09 13:55:00|21.67|19.6|21.63|19.57|21.74|19.67|21.57|19.52|0
1760018400000|2025-10-09 14:00:00|21.67|19.6|21.69|19.63|21.77|19.69|21.66|19.6|0
1760018700000|2025-10-09 14:05:00|21.68|19.62|21.72|19.65|21.74|19.67|21.62|19.56|0
1760019000000|2025-10-09 14:10:00|21.7|19.64|21.74|19.67|21.8|19.72|21.69|19.62|0
1760019300000|2025-10-09 14:15:00|21.75|19.68|21.74|19.67|21.82|19.74|21.71|19.64|0
1760019600000|2025-10-09 14:20:00|21.75|19.68|21.83|19.75|21.87|19.79|21.74|19.67|0
1760019900000|2025-10-09 14:25:00|21.84|19.76|21.88|19.8|21.9|19.81|21.81|19.74|0
1760020200000|2025-10-09 14:30:00|21.89|19.81|21.97|19.87|22.01|19.91|21.86|19.78|0
1760020500000|2025-10-09 14:35:00|21.95|19.88|22.03|19.93|22.09|19.99|21.94|19.85|0
1760020800000|2025-10-09 14:40:00|22.04|19.94|22.1|19.99|22.1|19.99|21.96|19.87|0
1760021100000|2025-10-09 14:45:00|22.12|20.01|21.96|19.86|22.16|20.05|21.96|19.86|0
1760021400000|2025-10-09 14:50:00|21.99|19.89|21.84|19.76|21.99|19.89|21.82|19.74|0
1760021700000|2025-10-09 14:55:00|21.83|19.75|21.73|19.66|21.86|19.77|21.67|19.6|0
1760022000000|2025-10-09 15:00:00|21.71|19.65|21.62|19.56|21.72|19.66|21.61|19.55|0
1760022300000|2025-10-09 15:05:00|21.61|19.55|21.62|19.56|21.71|19.64|21.59|19.54|0
1760022600000|2025-10-09 15:10:00|21.64|19.57|21.63|19.57|21.66|19.6|21.57|19.51|0
1760022900000|2025-10-09 15:15:00|21.62|19.56|21.6|19.54|21.63|19.57|21.49|19.44|0
1760023200000|2025-10-09 15:20:00|21.58|19.53|21.51|19.46|21.66|19.6|21.51|19.46|0
1760023500000|2025-10-09 15:25:00|21.52|19.47|21.58|19.52|21.6|19.54|21.49|19.45|0
1760023800000|2025-10-09 15:30:00|21.59|19.53|21.59|19.53|21.69|19.62|21.55|19.49|0
1760024100000|2025-10-09 15:35:00|21.6|19.54|21.52|19.47|21.71|19.64|21.48|19.43|0
1760024400000|2025-10-09 15:40:00|21.53|19.48|21.52|19.47|21.59|19.53|21.49|19.44|0
1760024700000|2025-10-09 15:45:00|21.51|19.46|21.41|19.37|21.56|19.5|21.37|19.34|0
1760025000000|2025-10-09 15:50:00|21.42|19.38|21.28|19.25|21.42|19.38|21.28|19.25|0
1760025300000|2025-10-09 15:55:00|21.3|19.27|21.33|19.3|21.34|19.31|21.27|19.25|0
1760025600000|2025-10-09 16:00:00|21.32|19.29|21.31|19.28|21.33|19.3|21.29|19.26|0
1760025900000|2025-10-09 16:05:00|21.33|19.29|21.33|19.3|21.35|19.32|21.26|19.24|0
1760026200000|2025-10-09 16:10:00|21.34|19.28|21.31|19.28|21.34|19.31|21.24|19.21|0
1760026500000|2025-10-09 16:15:00|21.32|19.29|21.29|19.26|21.34|19.31|21.23|19.21|0
1760026800000|2025-10-09 16:20:00|21.28|19.25|21.3|19.27|21.44|19.4|21.28|19.25|0
1760027100000|2025-10-09 16:25:00|21.29|19.26|21.3|19.27|21.38|19.34|21.26|19.24|0
1760027400000|2025-10-09 16:30:00|21.31|19.28|21.31|19.28|21.35|19.31|21.27|19.25|0
1760027700000|2025-10-09 16:35:00|21.32|19.29|21.32|19.29|21.33|19.3|21.27|19.25|0
1760028000000|2025-10-09 16:40:00|21.33|19.3|21.41|19.37|21.46|19.42|21.32|19.29|0
1760028300000|2025-10-09 16:45:00|21.42|19.38|21.36|19.32|21.42|19.38|21.33|19.3|0
1760028600000|2025-10-09 16:50:00|21.35|19.33|21.47|19.42|21.47|19.42|21.34|19.31|0
1760028900000|2025-10-09 16:55:00|21.52|19.43|21.65|19.58|21.66|19.6|21.49|19.43|0
1760029200000|2025-10-09 17:00:00|21.66|19.6|21.6|19.54|21.67|19.61|21.53|19.48|0
1760029500000|2025-10-09 17:05:00|21.59|19.53|21.53|19.48|21.72|19.65|21.52|19.47|0
1760029800000|2025-10-09 17:10:00|21.54|19.49|21.62|19.56|21.67|19.61|21.5|19.45|0
1760030100000|2025-10-09 17:15:00|21.61|19.55|21.73|19.66|21.78|19.7|21.6|19.54|0
1760030400000|2025-10-09 17:20:00|21.75|19.68|21.72|19.65|21.75|19.68|21.6|19.55|0
1760030700000|2025-10-09 17:25:00|21.71|19.64|21.82|19.74|21.82|19.74|21.67|19.6|0
1760031000000|2025-10-09 17:30:00|21.81|19.73|21.63|19.57|21.83|19.75|21.59|19.53|0
1760031300000|2025-10-09 17:35:00|21.64|19.58|21.51|19.46|21.68|19.62|21.46|19.42|0
1760031600000|2025-10-09 17:40:00|21.5|19.45|21.49|19.44|21.55|19.5|21.39|19.36|0
1760031900000|2025-10-09 17:45:00|21.51|19.45|21.4|19.36|21.52|19.47|21.36|19.32|0
1760032200000|2025-10-09 17:50:00|21.39|19.35|21.41|19.37|21.43|19.39|21.29|19.26|0
1760032500000|2025-10-09 17:55:00|21.4|19.36|21.4|19.36|21.44|19.39|21.38|19.35|0
1760032800000|2025-10-09 18:00:00|21.39|19.35|21.42|19.38|21.45|19.4|21.36|19.32|0
1760033100000|2025-10-09 18:05:00|21.41|19.37|21.51|19.46|21.52|19.47|21.4|19.36|0
1760033400000|2025-10-09 18:10:00|21.5|19.45|21.41|19.37|21.5|19.45|21.37|19.34|0
1760033700000|2025-10-09 18:15:00|21.42|19.38|21.3|19.27|21.42|19.38|21.29|19.26|0
1760034000000|2025-10-09 18:20:00|21.31|19.28|21.3|19.27|21.36|19.33|21.27|19.25|0
1760034300000|2025-10-09 18:25:00|21.29|19.26|21.29|19.26|21.34|19.31|21.28|19.25|0
1760034600000|2025-10-09 18:30:00|21.3|19.27|21.26|19.24|21.33|19.3|21.26|19.24|0
1760034900000|2025-10-09 18:35:00|21.25|19.23|21.29|19.26|21.32|19.29|21.25|19.22|0
1760035200000|2025-10-09 18:40:00|21.3|19.27|21.28|19.26|21.33|19.3|21.27|19.24|0
1760035500000|2025-10-09 18:45:00|21.29|19.27|21.32|19.29|21.33|19.29|21.26|19.23|0
1760035800000|2025-10-09 18:50:00|21.33|19.3|21.3|19.27|21.34|19.3|21.27|19.25|0
1760036100000|2025-10-09 18:55:00|21.29|19.26|21.22|19.2|21.32|19.29|21.18|19.16|0
1760036400000|2025-10-09 19:00:00|21.21|19.19|21.17|19.15|21.23|19.21|21.14|19.13|0
1760036700000|2025-10-09 19:05:00|21.16|19.16|21.09|19.08|21.17|19.16|21.07|19.06|0
1760037000000|2025-10-09 19:10:00|21.1|19.09|20.99|18.99|21.11|19.1|20.96|18.96|0
1760037300000|2025-10-09 19:15:00|20.98|18.98|20.98|18.98|21.11|19.1|20.96|18.97|0
1760037600000|2025-10-09 19:20:00|20.97|18.97|20.88|18.89|21|19|20.86|18.88|0
1760037900000|2025-10-09 19:25:00|20.84|18.85|20.88|18.89|20.9|18.91|20.82|18.84|0
1760038200000|2025-10-09 19:30:00|20.89|18.9|20.89|18.9|20.95|18.95|20.88|18.89|0
1760038500000|2025-10-09 19:35:00|20.88|18.89|20.85|18.86|20.9|18.91|20.79|18.81|0
1760038800000|2025-10-09 19:40:00|20.84|18.85|20.77|18.8|20.86|18.87|20.77|18.79|0
1760039100000|2025-10-09 19:45:00|20.76|18.79|20.78|18.8|20.82|18.83|20.76|18.78|0
1760039400000|2025-10-09 19:50:00|20.73|18.76|20.79|18.81|20.86|18.87|20.73|18.76|0
1760039700000|2025-10-09 19:55:00|20.8|18.82|20.78|18.81|20.95|18.95|20.78|18.8|0
1760040000000|2025-10-09 20:00:00|20.77|18.8|20.8|18.82|20.81|18.83|20.75|18.78|0
1760040300000|2025-10-09 20:05:00|20.79|18.81|20.78|18.8|20.8|18.82|20.76|18.79|0
1760040600000|2025-10-09 20:10:00|20.79|18.81|20.84|18.85|20.84|18.85|20.78|18.8|0
1760040900000|2025-10-09 20:15:00|20.83|18.86|20.95|18.96|20.96|18.96|20.83|18.86|0
1760041200000|2025-10-09 20:20:00|20.96|18.97|20.95|18.96|20.97|18.97|20.92|18.93|0
1760041500000|2025-10-09 20:25:00|20.94|18.95|20.95|18.95|20.96|18.96|20.93|18.93|0
1760041800000|2025-10-09 20:30:00|20.94|18.96|20.95|18.95|20.97|18.97|20.93|18.94|0
1760042100000|2025-10-09 20:35:00|20.94|18.94|20.84|18.86|20.95|18.95|20.83|18.85|0
1760042400000|2025-10-09 20:40:00|20.83|18.85|20.83|18.84|20.84|18.86|20.82|18.83|0
1760042700000|2025-10-09 20:45:00|20.82|18.85|20.85|18.86|20.86|18.87|20.82|18.84|0
1760043000000|2025-10-09 20:50:00|20.84|18.87|20.9|18.91|20.9|18.91|20.82|18.84|0
1760043300000|2025-10-09 20:55:00|20.89|18.9|20.85|18.85|20.9|18.9|20.85|18.85|0
1760043600000|2025-10-09 21:00:00|20.86|18.86|20.84|18.84|20.86|18.86|20.84|18.84|0
1760043900000|2025-10-09 21:05:00|20.85|18.85|20.85|18.85|20.85|18.85|20.85|18.85|0
1760044800000|2025-10-09 21:20:00|20.84|18.84|20.85|18.85|20.85|18.85|20.84|18.84|0
1760045100000|2025-10-09 21:25:00|20.84|18.84|20.85|18.85|20.85|18.85|20.84|18.84|0
1760045400000|2025-10-09 21:30:00|20.84|18.84|20.84|18.84|20.85|18.85|20.84|18.84|0
1760045700000|2025-10-09 21:35:00|20.83|18.83|20.83|18.83|20.83|18.83|20.82|18.82|0
1760046000000|2025-10-09 21:40:00|20.82|18.82|20.82|18.82|20.83|18.83|20.82|18.82|0
1760046300000|2025-10-09 21:45:00|20.83|18.83|20.83|18.83|20.83|18.83|20.83|18.83|0
1760046600000|2025-10-09 21:50:00|20.82|18.82|20.82|18.82|20.82|18.82|20.81|18.81|0
1760046900000|2025-10-09 21:55:00|20.81|18.81|20.81|18.81|20.82|18.82|20.8|18.8|0
1760047200000|2025-10-09 22:00:00|20.82|18.82|20.75|18.75|20.83|18.83|20.75|18.75|0
1760047500000|2025-10-09 22:05:00|20.76|18.76|20.78|18.78|20.79|18.79|20.76|18.76|0
1760047800000|2025-10-09 22:10:00|20.79|18.79|20.82|18.82|20.84|18.84|20.77|18.77|0
1760048100000|2025-10-09 22:15:00|20.83|18.83|20.8|18.8|20.83|18.83|20.77|18.77|0
1760048400000|2025-10-09 22:20:00|20.79|18.79|20.8|18.8|20.81|18.81|20.79|18.79|0
1760048700000|2025-10-09 22:25:00|20.81|18.81|20.8|18.8|20.81|18.81|20.8|18.8|0
1760049000000|2025-10-09 22:30:00|20.79|18.79|20.73|18.73|20.79|18.79|20.73|18.73|0
1760049300000|2025-10-09 22:35:00|20.74|18.74|20.73|18.73|20.74|18.74|20.71|18.71|0
1760049600000|2025-10-09 22:40:00|20.72|18.72|20.7|18.7|20.72|18.72|20.69|18.69|0
1760049900000|2025-10-09 22:45:00|20.71|18.71|20.72|18.72|20.72|18.72|20.7|18.7|0
1760050200000|2025-10-09 22:50:00|20.71|18.71|20.73|18.73|20.74|18.74|20.71|18.71|0
1760050500000|2025-10-09 22:55:00|20.72|18.72|20.71|18.71|20.72|18.72|20.7|18.7|0
1760050800000|2025-10-09 23:00:00|20.7|18.7|20.72|18.72|20.72|18.72|20.68|18.68|0
1760051100000|2025-10-09 23:05:00|20.73|18.73|20.73|18.73|20.73|18.73|20.71|18.71|0
1760051400000|2025-10-09 23:10:00|20.72|18.72|20.72|18.72|20.73|18.73|20.72|18.72|0
1760051700000|2025-10-09 23:15:00|20.71|18.71|20.71|18.71|20.71|18.71|20.7|18.7|0
1760052000000|2025-10-09 23:20:00|20.7|18.7|20.68|18.68|20.71|18.71|20.68|18.68|0
1760052300000|2025-10-09 23:25:00|20.69|18.69|20.69|18.69|20.69|18.69|20.68|18.68|0
1760052600000|2025-10-09 23:30:00|20.7|18.7|20.7|18.7|20.72|18.72|20.69|18.69|0
1760052900000|2025-10-09 23:35:00|20.69|18.69|20.7|18.7|20.7|18.7|20.68|18.68|0
1760053200000|2025-10-09 23:40:00|20.71|18.71|20.71|18.71|20.71|18.71|20.7|18.7|0
1760053500000|2025-10-09 23:45:00|20.7|18.7|20.65|18.65|20.71|18.71|20.63|18.63|0
1760053800000|2025-10-09 23:50:00|20.66|18.66|20.65|18.65|20.66|18.66|20.63|18.63|0
1760054100000|2025-10-09 23:55:00|20.64|18.64|20.62|18.62|20.65|18.65|20.62|18.62|0
1760054400000|2025-10-10 00:00:00|20.61|18.61|20.6|18.6|20.64|18.64|20.57|18.57|0
1760054700000|2025-10-10 00:05:00|20.61|18.61|20.65|18.65|20.65|18.65|20.61|18.61|0
1760055000000|2025-10-10 00:10:00|20.66|18.66|20.66|18.66|20.68|18.68|20.65|18.65|0
1760055300000|2025-10-10 00:15:00|20.67|18.67|20.59|18.63|20.67|18.68|20.57|18.61|0
1760055600000|2025-10-10 00:20:00|20.6|18.64|20.59|18.63|20.61|18.65|20.58|18.62|0
1760055900000|2025-10-10 00:25:00|20.58|18.62|20.6|18.64|20.6|18.64|20.58|18.62|0
1760056200000|2025-10-10 00:30:00|20.61|18.63|20.58|18.62|20.61|18.63|20.58|18.62|0
1760056500000|2025-10-10 00:35:00|20.59|18.63|20.6|18.63|20.6|18.64|20.57|18.61|0
1760056800000|2025-10-10 00:40:00|20.61|18.64|20.58|18.62|20.61|18.64|20.56|18.6|0
1760057100000|2025-10-10 00:45:00|20.57|18.61|20.58|18.62|20.59|18.63|20.57|18.61|0
1760057400000|2025-10-10 00:50:00|20.57|18.61|20.58|18.62|20.6|18.63|20.55|18.6|0
1760057700000|2025-10-10 00:55:00|20.57|18.61|20.59|18.63|20.59|18.63|20.57|18.61|0
1760058000000|2025-10-10 01:00:00|20.58|18.62|20.58|18.62|20.59|18.63|20.57|18.61|0
1760058300000|2025-10-10 01:05:00|20.59|18.63|20.6|18.64|20.6|18.64|20.57|18.61|0
1760058600000|2025-10-10 01:10:00|20.59|18.63|20.58|18.62|20.61|18.64|20.58|18.62|0
1760058900000|2025-10-10 01:15:00|20.57|18.61|20.54|18.58|20.59|18.63|20.52|18.57|0
1760059200000|2025-10-10 01:20:00|20.53|18.57|20.53|18.57|20.56|18.6|20.52|18.57|0
1760059500000|2025-10-10 01:25:00|20.52|18.56|20.52|18.57|20.53|18.57|20.52|18.56|0
1760059800000|2025-10-10 01:30:00|20.53|18.56|20.54|18.58|20.54|18.58|20.52|18.56|0
1760060100000|2025-10-10 01:35:00|20.55|18.59|20.55|18.59|20.57|18.61|20.53|18.57|0
1760060400000|2025-10-10 01:40:00|20.54|18.6|20.55|18.59|20.56|18.6|20.52|18.57|0
1760060700000|2025-10-10 01:45:00|20.56|18.6|20.56|18.6|20.56|18.6|20.53|18.57|0
1760061000000|2025-10-10 01:50:00|20.55|18.59|20.53|18.57|20.56|18.6|20.53|18.57|0
1760061300000|2025-10-10 01:55:00|20.52|18.56|20.54|18.58|20.54|18.58|20.52|18.56|0
1760061600000|2025-10-10 02:00:00|20.55|18.59|20.54|18.58|20.56|18.6|20.52|18.56|0
1760061900000|2025-10-10 02:05:00|20.53|18.57|20.55|18.59|20.55|18.6|20.53|18.57|0
1760062200000|2025-10-10 02:10:00|20.56|18.6|20.55|18.59|20.56|18.6|20.55|18.59|0
1760062500000|2025-10-10 02:15:00|20.56|18.6|20.55|18.6|20.56|18.6|20.54|18.59|0
1760062800000|2025-10-10 02:20:00|20.54|18.59|20.54|18.58|20.55|18.59|20.53|18.57|0
1760063100000|2025-10-10 02:25:00|20.53|18.59|20.53|18.58|20.53|18.59|20.52|18.56|0
1760063400000|2025-10-10 02:30:00|20.52|18.57|20.52|18.56|20.54|18.58|20.51|18.56|0
1760063700000|2025-10-10 02:35:00|20.53|18.57|20.52|18.57|20.53|18.57|20.51|18.55|0
1760064000000|2025-10-10 02:40:00|20.42|18.56|20.41|18.47|20.43|18.57|20.41|18.47|0
1760064300000|2025-10-10 02:45:00|20.42|18.48|20.47|18.52|20.49|18.53|20.41|18.47|0
1760064600000|2025-10-10 02:50:00|20.46|18.51|20.47|18.52|20.48|18.53|20.45|18.51|0
1760064900000|2025-10-10 02:55:00|20.46|18.51|20.48|18.53|20.48|18.53|20.46|18.51|0
1760065200000|2025-10-10 03:00:00|20.47|18.52|20.5|18.55|20.52|18.57|20.47|18.52|0
1760065500000|2025-10-10 03:05:00|20.51|18.56|20.58|18.62|20.61|18.64|20.51|18.56|0
1760065800000|2025-10-10 03:10:00|20.57|18.61|20.58|18.62|20.59|18.63|20.57|18.61|0
1760066100000|2025-10-10 03:15:00|20.59|18.63|20.61|18.64|20.61|18.65|20.57|18.61|0
1760066400000|2025-10-10 03:20:00|20.6|18.65|20.6|18.64|20.61|18.65|20.59|18.63|0
1760066700000|2025-10-10 03:25:00|20.61|18.65|20.59|18.63|20.61|18.65|20.59|18.63|0
1760067000000|2025-10-10 03:30:00|20.6|18.62|20.61|18.65|20.61|18.65|20.57|18.61|0
1760067300000|2025-10-10 03:35:00|20.6|18.64|20.61|18.65|20.61|18.65|20.6|18.64|0
1760067600000|2025-10-10 03:40:00|20.62|18.66|20.58|18.62|20.62|18.66|20.57|18.61|0
1760067900000|2025-10-10 03:45:00|20.59|18.63|20.61|18.65|20.61|18.65|20.58|18.62|0
1760068200000|2025-10-10 03:50:00|20.62|18.64|20.6|18.64|20.62|18.65|20.58|18.62|0
1760068500000|2025-10-10 03:55:00|20.61|18.65|20.59|18.63|20.62|18.66|20.57|18.61|0
1760068800000|2025-10-10 04:00:00|20.58|18.62|20.58|18.62|20.59|18.63|20.58|18.62|0
1760069100000|2025-10-10 04:05:00|20.59|18.63|20.59|18.63|20.59|18.63|20.58|18.62|0
1760069400000|2025-10-10 04:10:00|20.58|18.62|20.56|18.6|20.59|18.63|20.56|18.6|0
1760069700000|2025-10-10 04:15:00|20.57|18.61|20.57|18.61|20.59|18.63|20.55|18.6|0
1760070000000|2025-10-10 04:20:00|20.56|18.62|20.58|18.62|20.6|18.63|20.56|18.6|0
1760070300000|2025-10-10 04:25:00|20.59|18.63|20.6|18.63|20.6|18.63|20.58|18.62|0
1760070600000|2025-10-10 04:30:00|20.59|18.64|20.59|18.63|20.6|18.64|20.58|18.62|0
1760070900000|2025-10-10 04:35:00|20.58|18.62|20.58|18.62|20.59|18.63|20.58|18.62|0
1760071200000|2025-10-10 04:40:00|20.57|18.61|20.59|18.63|20.6|18.64|20.57|18.61|0
1760071500000|2025-10-10 04:45:00|20.6|18.64|20.6|18.64|20.61|18.65|20.57|18.62|0
1760071800000|2025-10-10 04:50:00|20.59|18.63|20.6|18.64|20.61|18.65|20.59|18.63|0
1760072100000|2025-10-10 04:55:00|20.61|18.63|20.64|18.68|20.65|18.68|20.58|18.62|0
1760072400000|2025-10-10 05:00:00|20.57|18.67|20.65|18.68|20.68|18.71|20.57|18.61|0
1760072700000|2025-10-10 05:05:00|20.66|18.69|20.66|18.69|20.67|18.71|20.64|18.68|0
1760073000000|2025-10-10 05:10:00|20.65|18.68|20.66|18.69|20.67|18.71|20.65|18.68|0
1760073300000|2025-10-10 05:15:00|20.65|18.68|20.66|18.69|20.69|18.72|20.65|18.68|0
1760073600000|2025-10-10 05:20:00|20.65|18.71|20.67|18.7|20.68|18.71|20.65|18.69|0
1760073900000|2025-10-10 05:25:00|20.68|18.71|20.66|18.69|20.69|18.72|20.65|18.69|0
1760074200000|2025-10-10 05:30:00|20.62|18.65|20.61|18.65|20.66|18.69|20.6|18.64|0
1760074500000|2025-10-10 05:35:00|20.62|18.64|20.63|18.66|20.64|18.67|20.6|18.64|0
1760074800000|2025-10-10 05:40:00|20.62|18.65|20.52|18.56|20.62|18.66|20.51|18.56|0
1760075100000|2025-10-10 05:45:00|20.51|18.62|20.57|18.61|20.59|18.63|20.51|18.59|0
1760075400000|2025-10-10 05:50:00|20.56|18.6|20.58|18.62|20.6|18.63|20.55|18.6|0
1760075700000|2025-10-10 05:55:00|20.57|18.61|20.53|18.58|20.57|18.61|20.51|18.56|0
1760076000000|2025-10-10 06:00:00|20.54|18.57|20.52|18.57|20.54|18.58|20.47|18.52|0
1760076300000|2025-10-10 06:05:00|20.53|18.52|20.46|18.51|20.53|18.53|20.46|18.51|0
1760076600000|2025-10-10 06:10:00|20.45|18.5|20.47|18.52|20.48|18.53|20.45|18.5|0
1760076900000|2025-10-10 06:15:00|20.48|18.53|20.52|18.56|20.53|18.57|20.47|18.52|0
1760077200000|2025-10-10 06:20:00|20.51|18.57|20.52|18.57|20.55|18.59|20.51|18.56|0
1760077500000|2025-10-10 06:25:00|20.53|18.58|20.53|18.58|20.54|18.58|20.51|18.56|0
1760077800000|2025-10-10 06:30:00|20.54|18.57|20.52|18.57|20.54|18.59|20.5|18.55|0
1760078100000|2025-10-10 06:35:00|20.51|18.56|20.62|18.66|20.71|18.74|20.51|18.56|0
1760078400000|2025-10-10 06:40:00|20.63|18.67|20.62|18.65|20.65|18.68|20.61|18.64|0
1760078700000|2025-10-10 06:45:00|20.61|18.64|20.73|18.75|20.75|18.77|20.59|18.63|0
1760079000000|2025-10-10 06:50:00|20.72|18.74|20.72|18.75|20.76|18.78|20.67|18.7|0
1760079300000|2025-10-10 06:55:00|20.71|18.74|20.74|18.76|20.75|18.77|20.71|18.73|0
1760079600000|2025-10-10 07:00:00|20.73|18.75|20.67|18.7|20.73|18.76|20.65|18.69|0
1760079900000|2025-10-10 07:05:00|20.68|18.71|20.68|18.71|20.71|18.74|20.66|18.69|0
1760080200000|2025-10-10 07:10:00|20.67|18.7|20.69|18.72|20.69|18.72|20.67|18.7|0
1760080500000|2025-10-10 07:15:00|20.7|18.73|20.66|18.69|20.71|18.74|20.65|18.69|0
1760080800000|2025-10-10 07:20:00|20.67|18.7|20.66|18.69|20.71|18.74|20.65|18.68|0
1760081100000|2025-10-10 07:25:00|20.65|18.68|20.66|18.69|20.69|18.72|20.65|18.68|0
1760081400000|2025-10-10 07:30:00|20.65|18.68|20.68|18.71|20.71|18.73|20.65|18.68|0
1760081700000|2025-10-10 07:35:00|20.67|18.7|20.67|18.7|20.72|18.74|20.66|18.69|0
1760082000000|2025-10-10 07:40:00|20.66|18.71|20.68|18.71|20.69|18.72|20.66|18.7|0
1760082300000|2025-10-10 07:45:00|20.67|18.7|20.68|18.71|20.69|18.72|20.66|18.69|0
1760082600000|2025-10-10 07:50:00|20.69|18.72|20.69|18.72|20.7|18.73|20.66|18.69|0
1760082900000|2025-10-10 07:55:00|20.7|18.73|20.66|18.7|20.7|18.73|20.65|18.69|0
1760083200000|2025-10-10 08:00:00|20.61|18.69|20.58|18.62|20.64|18.69|20.55|18.59|0
1760083500000|2025-10-10 08:05:00|20.59|18.63|20.57|18.61|20.59|18.63|20.55|18.59|0
1760083800000|2025-10-10 08:10:00|20.56|18.6|20.56|18.6|20.59|18.63|20.55|18.59|0
1760084100000|2025-10-10 08:15:00|20.57|18.61|20.58|18.62|20.59|18.63|20.56|18.6|0
1760084400000|2025-10-10 08:20:00|20.57|18.61|20.57|18.61|20.59|18.63|20.55|18.59|0
1760084700000|2025-10-10 08:25:00|20.58|18.62|20.58|18.62|20.59|18.62|20.56|18.6|0
1760085000000|2025-10-10 08:30:00|20.57|18.61|20.56|18.6|20.59|18.63|20.56|18.6|0
1760085300000|2025-10-10 08:35:00|20.55|18.59|20.57|18.61|20.58|18.62|20.55|18.59|0
1760085600000|2025-10-10 08:40:00|20.58|18.62|20.56|18.6|20.59|18.63|20.56|18.6|0
1760085900000|2025-10-10 08:45:00|20.57|18.61|20.51|18.56|20.57|18.61|20.5|18.55|0
1760086200000|2025-10-10 08:50:00|20.52|18.57|20.53|18.57|20.53|18.57|20.51|18.56|0
1760086500000|2025-10-10 08:55:00|20.51|18.56|20.57|18.61|20.58|18.62|20.51|18.56|0
1760086800000|2025-10-10 09:00:00|20.56|18.6|20.72|18.75|20.85|18.87|20.56|18.6|0
1760087100000|2025-10-10 09:05:00|20.73|18.74|20.73|18.75|20.74|18.77|20.7|18.73|0
1760087400000|2025-10-10 09:10:00|20.74|18.76|20.74|18.76|20.76|18.78|20.7|18.73|0
1760087700000|2025-10-10 09:15:00|20.75|18.77|20.8|18.82|20.8|18.82|20.71|18.74|0
1760088000000|2025-10-10 09:20:00|20.81|18.83|20.75|18.77|20.81|18.83|20.72|18.74|0
1760088300000|2025-10-10 09:25:00|20.76|18.78|20.79|18.81|20.8|18.82|20.75|18.77|0
1760088600000|2025-10-10 09:30:00|20.8|18.82|20.78|18.8|20.81|18.83|20.74|18.77|0
1760088900000|2025-10-10 09:35:00|20.77|18.79|20.83|18.85|20.84|18.86|20.77|18.79|0
1760089200000|2025-10-10 09:40:00|20.82|18.84|20.9|18.91|20.91|18.91|20.81|18.83|0
1760089500000|2025-10-10 09:45:00|20.89|18.9|20.95|18.95|20.96|18.97|20.86|18.88|0
1760089800000|2025-10-10 09:50:00|20.94|18.94|21|19|21.01|19.01|20.93|18.93|0
1760090100000|2025-10-10 09:55:00|20.99|18.99|21.04|19.04|21.05|19.05|20.97|18.97|0
1760090400000|2025-10-10 10:00:00|21.05|19.03|21.04|19.04|21.26|19.24|21.02|19.02|0
1760090700000|2025-10-10 10:05:00|21.03|19.03|20.97|18.97|21.04|19.04|20.97|18.97|0
1760091000000|2025-10-10 10:10:00|20.98|18.98|20.93|18.94|20.99|18.99|20.92|18.92|0
1760091300000|2025-10-10 10:15:00|20.92|18.93|20.92|18.92|20.96|18.96|20.91|18.92|0
1760091600000|2025-10-10 10:20:00|20.93|18.94|20.95|18.96|20.95|18.96|20.91|18.92|0
1760091900000|2025-10-10 10:25:00|20.94|18.95|20.94|18.94|20.96|18.97|20.93|18.93|0
1760092200000|2025-10-10 10:30:00|20.96|18.95|20.93|18.94|20.96|18.96|20.9|18.91|0
1760092500000|2025-10-10 10:35:00|20.94|18.95|20.93|18.94|20.96|18.96|20.93|18.94|0
1760092800000|2025-10-10 10:40:00|20.92|18.93|20.9|18.91|20.94|18.94|20.89|18.9|0
1760093100000|2025-10-10 10:45:00|20.93|18.93|20.93|18.94|20.95|18.95|20.92|18.93|0
1760093400000|2025-10-10 10:50:00|20.94|18.93|20.94|18.94|20.96|18.96|20.9|18.91|0
1760093700000|2025-10-10 10:55:00|20.93|18.95|20.88|18.89|20.95|18.95|20.86|18.87|0
1760094000000|2025-10-10 11:00:00|20.87|18.88|20.82|18.84|20.89|18.9|20.82|18.83|0
1760094300000|2025-10-10 11:05:00|20.83|18.85|20.83|18.85|20.85|18.87|20.81|18.83|0
1760094600000|2025-10-10 11:10:00|20.84|18.86|20.83|18.85|20.85|18.86|20.81|18.83|0
1760094900000|2025-10-10 11:15:00|20.82|18.84|20.84|18.86|20.86|18.87|20.82|18.84|0
1760095200000|2025-10-10 11:20:00|20.85|18.87|20.79|18.81|20.86|18.87|20.77|18.79|0
1760095500000|2025-10-10 11:25:00|20.8|18.82|20.78|18.8|20.8|18.82|20.77|18.79|0
1760095800000|2025-10-10 11:30:00|20.77|18.84|20.79|18.81|20.83|18.85|20.76|18.78|0
1760096100000|2025-10-10 11:35:00|20.78|18.8|20.79|18.81|20.84|18.85|20.78|18.8|0
1760096400000|2025-10-10 11:40:00|20.78|18.8|20.78|18.8|20.83|18.84|20.75|18.77|0
1760096700000|2025-10-10 11:45:00|20.77|18.79|20.77|18.79|20.78|18.8|20.76|18.78|0
1760097000000|2025-10-10 11:50:00|20.76|18.8|20.79|18.81|20.8|18.82|20.76|18.79|0
1760097300000|2025-10-10 11:55:00|20.78|18.8|20.78|18.8|20.79|18.81|20.76|18.79|0
1760097600000|2025-10-10 12:00:00|20.79|18.81|20.77|18.79|20.8|18.82|19.97|18.07|0
1760097900000|2025-10-10 12:05:00|20.78|18.8|20.72|18.75|20.79|18.81|20.7|18.73|0
1760098200000|2025-10-10 12:10:00|20.73|18.74|20.67|18.7|20.79|18.81|20.65|18.68|0
1760098500000|2025-10-10 12:15:00|20.68|18.71|20.72|18.75|20.72|18.75|20.66|18.69|0
1760098800000|2025-10-10 12:20:00|20.71|18.74|20.73|18.75|20.74|18.76|20.66|18.69|0
1760099100000|2025-10-10 12:25:00|20.72|18.74|20.73|18.75|20.74|18.77|20.71|18.74|0
1760099400000|2025-10-10 12:30:00|20.74|18.76|20.72|18.75|20.94|18.95|20.72|18.75|0
1760099700000|2025-10-10 12:35:00|20.73|18.76|20.73|18.76|20.75|18.77|20.72|18.74|0
1760100000000|2025-10-10 12:40:00|20.74|18.77|20.83|18.84|20.85|18.87|20.7|18.73|0
1760100300000|2025-10-10 12:45:00|20.82|18.83|20.83|18.84|20.85|18.87|20.8|18.82|0
1760100600000|2025-10-10 12:50:00|20.84|18.85|20.83|18.85|20.84|18.85|20.81|18.83|0
1760100900000|2025-10-10 12:55:00|20.84|18.86|20.81|18.83|20.86|18.87|20.81|18.83|0
1760101200000|2025-10-10 13:00:00|20.8|18.82|20.77|18.79|20.83|18.85|20.75|18.78|0
1760101500000|2025-10-10 13:05:00|20.76|18.8|20.77|18.8|20.79|18.81|20.76|18.79|0
1760101800000|2025-10-10 13:10:00|20.78|18.79|20.82|18.83|20.84|18.86|20.77|18.79|0
1760102100000|2025-10-10 13:15:00|20.83|18.84|20.85|18.86|20.85|18.87|20.82|18.83|0
1760102400000|2025-10-10 13:20:00|20.83|18.84|20.83|18.85|20.85|18.86|20.81|18.83|0
1760102700000|2025-10-10 13:25:00|20.82|18.84|20.68|18.71|20.82|18.84|20.68|18.71|0
1760103000000|2025-10-10 13:30:00|20.79|18.81|20.77|18.79|20.83|18.85|20.64|18.67|0
1760103300000|2025-10-10 13:35:00|20.76|18.78|20.77|18.8|20.81|18.83|20.67|18.7|0
1760103600000|2025-10-10 13:40:00|20.78|18.81|20.78|18.8|20.84|18.85|20.73|18.76|0
1760103900000|2025-10-10 13:45:00|20.77|18.79|20.88|18.89|20.91|18.92|20.7|18.73|0
1760104200000|2025-10-10 13:50:00|20.89|18.9|20.99|18.99|21.02|19.02|20.87|18.88|0
1760104500000|2025-10-10 13:55:00|21|19|20.84|18.86|21|19|20.81|18.83|0
1760104800000|2025-10-10 14:00:00|20.83|18.85|20.95|18.95|21.04|19.04|20.8|18.82|0
1760105100000|2025-10-10 14:05:00|20.96|18.96|20.86|18.87|21.01|19.01|20.85|18.86|0
1760105400000|2025-10-10 14:10:00|20.85|18.86|20.87|18.88|20.93|18.93|20.81|18.83|0
1760105700000|2025-10-10 14:15:00|20.88|18.89|20.98|18.98|21.08|19.08|20.87|18.88|0
1760106000000|2025-10-10 14:20:00|20.99|18.99|20.88|18.89|21.01|19|20.83|18.85|0
1760106300000|2025-10-10 14:25:00|20.89|18.9|20.88|18.9|20.91|18.91|20.76|18.78|0
1760106600000|2025-10-10 14:30:00|20.9|18.89|20.89|18.9|20.92|18.93|20.82|18.84|0
1760106900000|2025-10-10 14:35:00|20.9|18.91|20.88|18.89|20.93|18.93|20.82|18.84|0
1760107200000|2025-10-10 14:40:00|20.87|18.88|20.89|18.9|20.97|18.97|20.87|18.88|0
1760107500000|2025-10-10 14:45:00|20.83|18.85|20.61|18.65|20.84|18.85|20.57|18.61|0
1760107800000|2025-10-10 14:50:00|20.6|18.64|20.63|18.67|20.69|18.72|20.59|18.63|0
1760108100000|2025-10-10 14:55:00|20.62|18.66|22.21|18.61|22.5|19.5|20.6|18.18|0
1760108400000|2025-10-10 15:00:00|22.17|18.57|23.18|19.58|23.34|19.74|22.17|18.57|0
1760108700000|2025-10-10 15:05:00|23.21|19.61|23.29|19.69|24.18|20.58|22.71|19.11|0
1760109000000|2025-10-10 15:10:00|23.3|19.7|22.63|19.03|23.3|19.7|22.58|18.98|0
1760109300000|2025-10-10 15:15:00|22.64|19.04|23.37|19.77|23.51|19.91|22.56|18.96|0
1760109600000|2025-10-10 15:20:00|23.36|19.76|25.15|21.07|25.16|21.08|23.36|19.6|0
1760109900000|2025-10-10 15:25:00|25.16|21.08|25.3|21.22|25.47|21.39|24.81|20.73|0
1760110200000|2025-10-10 15:30:00|25.29|21.21|26.48|22.4|27.07|22.99|25.29|21.21|0
1760110500000|2025-10-10 15:35:00|26.51|22.43|26.25|22.17|26.51|22.43|25.95|21.87|0
1760110800000|2025-10-10 15:40:00|26.24|22.16|25.06|20.98|26.61|22.53|25.06|20.98|0
1760111100000|2025-10-10 15:45:00|25.02|20.94|25.06|20.98|25.27|21.19|24.76|20.68|0
1760111400000|2025-10-10 15:50:00|25.07|20.99|24.85|20.77|25.07|20.99|24.57|20.49|0
1760111700000|2025-10-10 15:55:00|24.87|20.79|25.23|21.15|25.67|21.59|24.87|20.79|0
1760112000000|2025-10-10 16:00:00|25.34|21.26|25.58|21.5|25.73|21.65|25.28|21.2|0
1760112300000|2025-10-10 16:05:00|25.53|21.45|25.32|21.24|25.65|21.57|25.24|21.16|0
1760112600000|2025-10-10 16:10:00|25.35|21.27|25.19|21.11|25.64|21.56|23.64|19.56|0
1760112900000|2025-10-10 16:15:00|25.2|21.12|25.34|21.26|25.56|21.48|25.11|21.03|0
1760113200000|2025-10-10 16:20:00|25.36|21.28|25.13|21.05|25.64|21.56|24.88|20.8|0
1760113500000|2025-10-10 16:25:00|25.15|21.07|25.39|21.31|25.45|21.37|25.11|21.03|0
1760113800000|2025-10-10 16:30:00|25.38|21.3|25.34|21.26|25.41|21.33|24.94|20.86|0
1760114100000|2025-10-10 16:35:00|25.33|21.25|25.46|21.38|25.55|21.47|25.24|21.16|0
1760114400000|2025-10-10 16:40:00|25.47|21.39|25.73|21.65|25.77|21.69|25.33|21.25|0
1760114700000|2025-10-10 16:45:00|25.74|21.66|25.97|21.89|26.05|21.97|25.62|21.54|0
1760115000000|2025-10-10 16:50:00|25.96|21.88|26.22|22.14|26.36|22.28|25.93|21.85|0
1760115300000|2025-10-10 16:55:00|26.23|22.15|26.28|22.2|26.32|22.24|26.05|21.97|0
1760115600000|2025-10-10 17:00:00|26.29|22.21|26.7|22.62|26.7|22.62|26.16|22.08|0
1760115900000|2025-10-10 17:05:00|26.66|22.58|26.8|22.72|26.9|22.82|26.62|22.54|0
1760116200000|2025-10-10 17:10:00|26.79|22.71|26.67|22.59|26.83|22.75|26.43|22.35|0
1760116500000|2025-10-10 17:15:00|26.65|22.57|26.21|22.13|26.71|22.63|26.11|22.03|0
1760116800000|2025-10-10 17:20:00|26.22|22.14|25.97|21.89|26.41|22.33|25.91|21.83|0
1760117100000|2025-10-10 17:25:00|25.95|21.87|25.77|21.69|26.14|22.06|25.76|21.68|0
1760117400000|2025-10-10 17:30:00|25.78|21.7|25.61|21.53|25.92|21.84|25.56|21.48|0
1760117700000|2025-10-10 17:35:00|25.62|21.54|25.62|21.54|25.64|21.56|25.33|21.25|0
1760118000000|2025-10-10 17:40:00|25.63|21.55|25.71|21.63|25.78|21.7|25.45|21.37|0
1760118300000|2025-10-10 17:45:00|25.73|21.65|25.67|22.07|26.26|22.37|25.65|21.6|0
1760118600000|2025-10-10 17:50:00|25.68|22.08|26.07|22.47|26.08|22.48|25.66|22.06|0
1760118900000|2025-10-10 17:55:00|26.08|22.48|25.84|22.24|26.13|22.53|25.84|22.24|0
1760119200000|2025-10-10 18:00:00|25.83|22.23|26.07|22.47|26.08|22.48|25.79|22.19|0
1760119500000|2025-10-10 18:05:00|26.05|22.45|25.93|22.33|26.11|22.51|25.86|22.26|0
1760119800000|2025-10-10 18:10:00|25.92|22.32|25.63|22.03|26.04|22.44|25.61|22.01|0
1760120100000|2025-10-10 18:15:00|25.64|22.04|25.69|22.09|25.81|22.21|25.38|21.78|0
1760120400000|2025-10-10 18:20:00|25.68|22.08|25.27|21.67|25.68|22.08|25.18|21.58|0
1760120700000|2025-10-10 18:25:00|25.26|21.66|25.52|21.92|25.53|21.93|25.22|21.62|0
1760121000000|2025-10-10 18:30:00|25.51|21.91|25.54|21.94|25.54|21.94|25.4|21.8|0
1760121300000|2025-10-10 18:35:00|25.56|21.96|25.5|21.9|25.58|21.98|25.45|21.85|0
1760121600000|2025-10-10 18:40:00|25.49|21.89|25.87|22.27|25.87|22.27|25.49|21.89|0
1760121900000|2025-10-10 18:45:00|25.86|22.26|26.07|22.47|26.13|22.53|25.69|22.09|0
1760122200000|2025-10-10 18:50:00|26.06|22.46|26.34|22.74|26.34|22.74|26.02|22.42|0
1760122500000|2025-10-10 18:55:00|26.33|22.73|26.24|22.64|26.35|22.75|26.14|22.54|0
1760122800000|2025-10-10 19:00:00|26.25|22.65|26.12|22.52|26.25|22.65|25.87|22.27|0
1760123100000|2025-10-10 19:05:00|26.11|22.51|26.15|22.55|26.22|22.62|25.94|22.34|0
1760123400000|2025-10-10 19:10:00|26.16|22.56|26.44|22.84|26.54|22.94|26.14|22.54|0
1760123700000|2025-10-10 19:15:00|26.42|22.82|26.22|22.62|26.47|22.87|26.19|22.59|0
1760124000000|2025-10-10 19:20:00|26.21|22.61|26.49|22.89|26.56|22.96|26.16|22.56|0
1760124300000|2025-10-10 19:25:00|26.47|22.87|26.74|23.14|26.84|23.24|26.41|22.81|0
1760124600000|2025-10-10 19:30:00|26.71|23.11|26.78|23.18|26.83|23.23|26.6|23|0
1760124900000|2025-10-10 19:35:00|26.8|23.2|27.17|23.57|27.24|23.64|26.8|23.2|0
1760125200000|2025-10-10 19:40:00|27.16|23.56|26.36|22.76|27.21|23.61|26.3|22.7|0
1760125500000|2025-10-10 19:45:00|26.35|22.75|26.29|22.69|26.35|22.75|25.94|22.34|0
1760125800000|2025-10-10 19:50:00|26.34|22.74|26.85|23.25|26.86|23.26|26.26|22.66|0
1760126100000|2025-10-10 19:55:00|26.88|23.28|26.88|23.28|27.08|23.48|26.85|23.25|0
1760126400000|2025-10-10 20:00:00|26.89|23.29|26.77|23.17|27.05|23.45|26.77|23.17|0
1760126700000|2025-10-10 20:05:00|26.76|23.16|26.71|23.11|26.85|23.25|26.48|22.88|0
1760127000000|2025-10-10 20:10:00|26.69|23.09|26.6|23|26.69|23.09|26.55|22.95|0
1760314800000|2025-10-13 00:20:00|23.79|20.43|24.33|20.01|24.36|20.47|23.78|19.92|0
1760315100000|2025-10-13 00:25:00|24.34|20.02|24.56|20.24|24.64|20.32|24.23|19.91|0
1760315400000|2025-10-13 00:30:00|24.57|20.25|24.54|20.22|24.64|20.32|24.31|19.99|0
1760315700000|2025-10-13 00:35:00|24.55|20.23|24.31|19.99|24.58|20.26|24.29|19.97|0
1760316000000|2025-10-13 00:40:00|24.32|20|24.09|19.77|24.37|20.05|24.06|19.74|0
1760316300000|2025-10-13 00:45:00|24.1|19.78|24.15|19.83|24.17|19.85|24.02|19.7|0
1760316600000|2025-10-13 00:50:00|24.14|19.82|24.13|19.81|24.16|19.84|24.1|19.78|0
1760316900000|2025-10-13 00:55:00|24.12|19.8|24.13|19.81|24.17|19.85|24.1|19.78|0
1760317200000|2025-10-13 01:00:00|24.14|19.82|24.06|19.74|24.18|19.86|24.02|19.7|0
1760317500000|2025-10-13 01:05:00|24.07|19.75|24.15|19.83|24.2|19.88|23.99|19.67|0
1760317800000|2025-10-13 01:10:00|24.14|19.82|24.42|20.1|24.47|20.15|24.11|19.79|0
1760318100000|2025-10-13 01:15:00|24.41|20.09|24.39|20.07|24.44|20.12|24.38|20.06|0
1760318400000|2025-10-13 01:20:00|24.4|20.08|24.31|19.99|24.41|20.09|24.28|19.96|0
1760318700000|2025-10-13 01:25:00|24.32|20|24.34|20.02|24.37|20.05|24.29|19.97|0
1760319000000|2025-10-13 01:30:00|24.33|20.01|23.88|19.56|24.37|20.05|23.86|19.54|0
1760319300000|2025-10-13 01:35:00|23.87|19.55|23.68|19.84|23.94|19.84|23.66|19.54|0
1760319600000|2025-10-13 01:40:00|23.67|19.83|23.83|19.99|23.84|20|23.62|19.78|0
1760319900000|2025-10-13 01:45:00|23.82|19.98|23.8|19.96|23.85|20.01|23.79|19.95|0
1760320200000|2025-10-13 01:50:00|23.79|19.95|23.92|20.08|23.92|20.08|23.79|19.95|0
1760320500000|2025-10-13 01:55:00|23.91|20.07|23.92|20.08|23.94|20.1|23.89|20.05|0
1760320800000|2025-10-13 02:00:00|23.93|20.09|23.96|20.12|23.98|20.14|23.89|20.05|0
1760321100000|2025-10-13 02:05:00|23.95|20.11|23.91|20.07|23.97|20.13|23.89|20.05|0
1760321400000|2025-10-13 02:10:00|23.92|20.08|23.92|20.08|23.98|20.14|23.9|20.06|0
1760321700000|2025-10-13 02:15:00|23.91|20.07|23.91|20.07|23.95|20.11|23.9|20.06|0
1760322000000|2025-10-13 02:20:00|23.9|20.06|23.9|20.06|23.98|20.14|23.9|20.06|0
1760322300000|2025-10-13 02:25:00|23.91|20.07|23.91|20.07|23.94|20.1|23.89|20.05|0
1760322600000|2025-10-13 02:30:00|23.92|20.08|23.92|20.08|23.94|20.1|23.9|20.06|0
1760322900000|2025-10-13 02:35:00|23.93|20.09|23.87|20.03|23.94|20.1|23.85|20.01|0
1760323200000|2025-10-13 02:40:00|23.88|20.04|23.89|20.05|23.9|20.06|23.86|20.02|0
1760323500000|2025-10-13 02:45:00|23.9|20.06|23.88|20.04|23.9|20.06|23.82|19.98|0
1760323800000|2025-10-13 02:50:00|23.89|20.05|23.9|20.06|23.91|20.07|23.86|20.02|0
1760324100000|2025-10-13 02:55:00|23.88|20.04|23.96|20.12|23.98|20.14|23.88|20.04|0
1760324400000|2025-10-13 03:00:00|23.95|20.11|23.75|20.39|24.1|20.48|23.73|20.07|0
1760324700000|2025-10-13 03:05:00|23.74|20.38|23.6|20.24|23.75|20.39|23.59|20.23|0
1760325000000|2025-10-13 03:10:00|23.59|20.23|23.06|20.86|23.62|20.87|23|20.21|0
1760325300000|2025-10-13 03:15:00|23.07|20.87|23.07|20.88|23.08|20.88|23.04|20.84|0
1760325600000|2025-10-13 03:20:00|23.08|20.87|23.08|20.88|23.11|20.91|23.05|20.86|0
1760325900000|2025-10-13 03:25:00|23.09|20.89|23.05|20.85|23.09|20.89|23.04|20.84|0
1760326200000|2025-10-13 03:30:00|23.06|20.86|23.12|20.92|23.14|20.94|23.04|20.85|0
1760326500000|2025-10-13 03:35:00|23.13|20.91|23.11|20.91|23.14|20.94|23.09|20.9|0
1760326800000|2025-10-13 03:40:00|23.1|20.9|23.28|21.06|23.3|21.08|23.1|20.9|0
1760327100000|2025-10-13 03:45:00|23.27|21.07|23.33|21.11|23.33|21.11|23.25|21.04|0
1760327400000|2025-10-13 03:50:00|23.32|21.1|23.35|21.13|23.38|21.15|23.29|21.07|0
1760327700000|2025-10-13 03:55:00|23.36|21.14|23.48|21.24|23.5|21.26|23.29|21.07|0
1760328000000|2025-10-13 04:00:00|23.47|21.23|23.37|21.15|23.49|21.25|23.29|21.08|0
1760328300000|2025-10-13 04:05:00|23.38|21.16|23.39|21.16|23.41|21.18|23.31|21.09|0
1760328600000|2025-10-13 04:10:00|23.38|21.17|23.32|21.1|23.4|21.17|23.3|21.08|0
1760328900000|2025-10-13 04:15:00|23.31|21.09|23.32|21.1|23.34|21.12|23.29|21.08|0
1760329200000|2025-10-13 04:20:00|23.31|21.09|23.29|21.07|23.35|21.12|23.27|21.05|0
1760329500000|2025-10-13 04:25:00|23.3|21.08|23.2|20.99|23.33|21.1|23.19|20.98|0
1760329800000|2025-10-13 04:30:00|23.19|20.98|23.19|20.98|23.22|21.01|23.16|20.95|0
1760330100000|2025-10-13 04:35:00|23.2|20.99|23.21|21|23.21|21|23.17|20.96|0
1760330400000|2025-10-13 04:40:00|23.2|20.99|23.21|21|23.23|21.02|23.18|20.97|0
1760330700000|2025-10-13 04:45:00|23.2|20.99|23.19|20.98|23.21|21|23.19|20.98|0
1760331000000|2025-10-13 04:50:00|23.18|20.97|23.11|20.91|23.23|21.01|23.09|20.89|0
1760331300000|2025-10-13 04:55:00|23.1|20.9|23.1|20.9|23.13|20.92|23.1|20.9|0
1760331600000|2025-10-13 05:00:00|23.11|20.91|23.15|20.94|23.21|21|23.07|20.87|0
1760331900000|2025-10-13 05:05:00|23.16|20.95|23.15|20.94|23.19|20.99|23.12|20.91|0
1760332200000|2025-10-13 05:10:00|23.16|20.95|23.15|20.94|23.18|20.97|23.14|20.93|0
1760332500000|2025-10-13 05:15:00|23.14|20.95|23.14|20.94|23.17|20.96|23.11|20.91|0
1760332800000|2025-10-13 05:20:00|23.15|20.95|23.11|20.91|23.16|20.95|23.09|20.89|0
1760333100000|2025-10-13 05:25:00|23.1|20.9|23.12|20.92|23.13|20.93|23.09|20.89|0
1760333400000|2025-10-13 05:30:00|23.13|20.91|23.1|20.9|23.13|20.91|23.08|20.88|0
1760333700000|2025-10-13 05:35:00|23.09|20.89|23.09|20.89|23.12|20.92|23.06|20.87|0
1760334000000|2025-10-13 05:40:00|23.08|20.88|23.12|20.92|23.13|20.93|23.08|20.88|0
1760334300000|2025-10-13 05:45:00|23.1|20.9|23.16|20.95|23.17|20.96|23.1|20.9|0
1760334600000|2025-10-13 05:50:00|23.15|20.94|23.16|20.95|23.22|21.01|23.13|20.93|0
1760334900000|2025-10-13 05:55:00|23.15|20.96|23.11|20.91|23.17|20.97|23.11|20.91|0
1760335200000|2025-10-13 06:00:00|23.12|20.92|23.15|20.95|23.16|20.96|23.07|20.87|0
1760335500000|2025-10-13 06:05:00|23.14|20.94|23.16|20.96|23.24|21.02|23.13|20.92|0
1760335800000|2025-10-13 06:10:00|23.15|20.95|23.38|21.15|23.42|21.19|23.13|20.93|0
1760336100000|2025-10-13 06:15:00|23.36|21.13|23.32|21.1|23.39|21.16|23.18|20.97|0
1760336400000|2025-10-13 06:20:00|23.33|21.11|23.31|21.09|23.34|21.11|23.27|21.05|0
1760336700000|2025-10-13 06:25:00|23.32|21.1|23.29|21.07|23.34|21.12|23.27|21.05|0
1760337000000|2025-10-13 06:30:00|23.3|21.08|23.14|20.94|23.3|21.08|23.11|20.91|0
1760337300000|2025-10-13 06:35:00|23.15|20.95|23.12|20.92|23.17|20.97|23.08|20.88|0
1760337600000|2025-10-13 06:40:00|23.1|20.9|23.12|20.91|23.13|20.93|23.08|20.89|0
1760337900000|2025-10-13 06:45:00|23.13|20.92|23.06|20.86|23.14|20.94|23.05|20.86|0
1760338200000|2025-10-13 06:50:00|23.05|20.85|22.95|20.76|23.05|20.85|22.92|20.74|0
1760338500000|2025-10-13 06:55:00|22.94|20.77|22.84|20.67|22.96|20.77|22.82|20.65|0
1760338800000|2025-10-13 07:00:00|22.85|20.66|22.85|20.68|22.88|20.7|22.63|20.48|0
1760339100000|2025-10-13 07:05:00|22.86|20.67|22.76|20.59|22.88|20.7|22.71|20.55|0
1760339400000|2025-10-13 07:10:00|22.77|20.6|22.6|20.45|22.77|20.6|22.56|20.41|0
1760339700000|2025-10-13 07:15:00|22.59|20.44|22.59|20.44|22.63|20.48|22.56|20.41|0
1760340000000|2025-10-13 07:20:00|22.6|20.45|22.34|20.21|22.65|20.49|22.32|20.2|0
1760340300000|2025-10-13 07:25:00|22.35|20.22|22.27|20.15|22.38|20.24|22.27|20.15|0
1760340600000|2025-10-13 07:30:00|22.29|20.17|22.3|20.18|22.31|20.18|22.19|20.07|0
1760340900000|2025-10-13 07:35:00|22.29|20.17|22.39|20.26|22.44|20.3|22.27|20.15|0
1760341200000|2025-10-13 07:40:00|22.4|20.27|22.35|20.22|22.4|20.27|22.26|20.14|0
1760341500000|2025-10-13 07:45:00|22.36|20.23|22.46|20.32|22.47|20.33|22.36|20.23|0
1760341800000|2025-10-13 07:50:00|22.47|20.33|22.45|20.31|22.49|20.35|22.4|20.27|0
1760342100000|2025-10-13 07:55:00|22.44|20.3|22.44|20.3|22.5|20.36|22.42|20.28|0
1760342400000|2025-10-13 08:00:00|22.43|20.31|22.33|20.2|22.47|20.33|22.33|20.2|0
1760342700000|2025-10-13 08:05:00|22.35|20.22|22.44|20.3|22.47|20.33|22.31|20.19|0
1760343000000|2025-10-13 08:10:00|22.43|20.28|22.47|20.33|22.49|20.34|22.4|20.26|0
1760343300000|2025-10-13 08:15:00|22.48|20.34|22.55|20.4|22.62|20.46|22.44|20.31|0
1760343600000|2025-10-13 08:20:00|22.54|20.39|22.6|20.45|22.62|20.47|22.48|20.34|0
1760343900000|2025-10-13 08:25:00|22.59|20.44|22.68|20.52|22.68|20.52|22.59|20.44|0
1760344200000|2025-10-13 08:30:00|22.66|20.5|22.61|20.46|22.67|20.51|22.59|20.43|0
1760344500000|2025-10-13 08:35:00|22.63|20.47|22.65|20.5|22.68|20.52|22.58|20.43|0
1760344800000|2025-10-13 08:40:00|22.66|20.51|22.77|20.6|22.77|20.6|22.59|20.44|0
1760345100000|2025-10-13 08:45:00|22.76|20.59|22.7|20.53|22.79|20.62|22.67|20.51|0
1760345400000|2025-10-13 08:50:00|22.71|20.54|22.63|20.47|22.71|20.55|22.63|20.47|0
1760345700000|2025-10-13 08:55:00|22.62|20.49|22.55|20.4|22.65|20.5|22.52|20.37|0
1760346000000|2025-10-13 09:00:00|22.56|20.42|22.59|20.44|22.6|20.45|22.45|20.31|0
1760346300000|2025-10-13 09:05:00|22.58|20.43|22.6|20.45|22.61|20.46|22.54|20.39|0
1760346600000|2025-10-13 09:10:00|22.61|20.46|22.6|20.45|22.71|20.54|22.55|20.4|0
1760346900000|2025-10-13 09:15:00|22.61|20.46|22.59|20.44|22.62|20.46|22.56|20.41|0
1760347200000|2025-10-13 09:20:00|22.6|20.45|22.64|20.48|22.65|20.49|22.53|20.38|0
1760347500000|2025-10-13 09:25:00|22.63|20.47|22.58|20.43|22.63|20.47|22.57|20.42|0
1760347800000|2025-10-13 09:30:00|22.57|20.42|22.64|20.48|22.67|20.51|22.57|20.42|0
1760348100000|2025-10-13 09:35:00|22.63|20.47|22.69|20.52|22.78|20.61|22.61|20.46|0
1760348400000|2025-10-13 09:40:00|22.68|20.51|22.69|20.53|22.71|20.55|22.66|20.51|0
1760348700000|2025-10-13 09:45:00|22.68|20.52|22.69|20.53|22.71|20.54|22.66|20.51|0
1760349000000|2025-10-13 09:50:00|22.68|20.52|22.68|20.52|22.71|20.55|22.65|20.49|0
1760349300000|2025-10-13 09:55:00|22.67|20.51|22.7|20.53|22.71|20.55|22.65|20.49|0
1760349600000|2025-10-13 10:00:00|22.69|20.54|22.68|20.52|22.72|20.55|22.66|20.5|0
1760349900000|2025-10-13 10:05:00|22.69|20.53|22.7|20.54|22.71|20.55|22.63|20.48|0
1760350200000|2025-10-13 10:10:00|22.71|20.55|22.69|20.53|22.74|20.57|22.67|20.51|0
1760350500000|2025-10-13 10:15:00|22.7|20.54|22.85|20.68|22.98|20.79|22.69|20.52|0
1760350800000|2025-10-13 10:20:00|22.86|20.67|22.85|20.67|22.94|20.76|22.81|20.64|0
1760351100000|2025-10-13 10:25:00|22.84|20.66|22.74|20.57|22.86|20.68|22.72|20.56|0
1760351400000|2025-10-13 10:30:00|22.76|20.59|22.71|20.54|22.76|20.59|22.64|20.48|0
1760351700000|2025-10-13 10:35:00|22.69|20.55|22.75|20.59|22.76|20.59|22.67|20.51|0
1760352000000|2025-10-13 10:40:00|22.76|20.58|22.97|20.78|22.98|20.79|22.73|20.57|0
1760352300000|2025-10-13 10:45:00|22.96|20.77|22.96|20.77|22.99|20.8|22.93|20.75|0
1760352600000|2025-10-13 10:50:00|22.94|20.75|22.94|20.75|22.99|20.8|22.91|20.73|0
1760352900000|2025-10-13 10:55:00|22.93|20.76|22.9|20.72|22.96|20.77|22.81|20.64|0
1760353200000|2025-10-13 11:00:00|22.94|20.76|22.99|20.8|23.19|20.99|22.79|20.62|0
1760353500000|2025-10-13 11:05:00|23.01|20.82|23.47|21.23|23.57|21.32|22.97|20.78|0
1760353800000|2025-10-13 11:10:00|23.46|21.21|23.49|21.25|23.79|21.53|23.4|21.17|0
1760354100000|2025-10-13 11:15:00|23.5|21.26|23.41|21.18|23.5|21.26|23.36|21.14|0
1760354400000|2025-10-13 11:20:00|23.42|21.19|23.42|21.19|23.46|21.22|23.29|21.07|0
1760354700000|2025-10-13 11:25:00|23.43|21.2|23.48|21.24|23.52|21.28|23.4|21.17|0
1760355000000|2025-10-13 11:30:00|23.47|21.23|23.38|21.15|23.69|21.43|23.33|21.11|0
1760355300000|2025-10-13 11:35:00|23.39|21.17|23.52|21.28|23.54|21.29|23.34|21.12|0
1760355600000|2025-10-13 11:40:00|23.53|21.29|23.24|21.03|23.56|21.31|23.23|21.02|0
1760355900000|2025-10-13 11:45:00|23.3|21.08|23.34|21.12|23.35|21.12|23.24|21.03|0
1760356200000|2025-10-13 11:50:00|23.37|21.14|23.26|21.04|23.47|21.24|23.2|20.99|0
1760356500000|2025-10-13 11:55:00|23.25|21.05|23.38|21.16|23.4|21.18|23.22|21.01|0
1760356800000|2025-10-13 12:00:00|23.36|21.13|23.56|21.31|23.61|21.36|23.36|21.13|0
1760357100000|2025-10-13 12:05:00|23.53|21.29|23.49|21.25|23.56|21.32|23.47|21.23|0
1760357400000|2025-10-13 12:10:00|23.5|21.27|23.44|21.21|23.53|21.29|23.44|21.21|0
1760357700000|2025-10-13 12:15:00|23.45|21.22|23.43|21.2|23.45|21.22|23.35|21.12|0
1760358000000|2025-10-13 12:20:00|23.42|21.19|23.39|21.17|23.48|21.24|23.35|21.12|0
1760358300000|2025-10-13 12:25:00|23.4|21.16|23.4|21.17|23.43|21.2|23.35|21.13|0
1760358600000|2025-10-13 12:30:00|23.41|21.18|23.31|21.09|23.41|21.18|23.29|21.07|0
1760358900000|2025-10-13 12:35:00|23.3|21.08|23.29|21.07|23.33|21.11|23.27|21.06|0
1760359200000|2025-10-13 12:40:00|23.3|21.08|23.34|21.12|23.36|21.13|23.29|21.07|0
1760359500000|2025-10-13 12:45:00|23.35|21.13|23.33|21.11|23.36|21.14|23.28|21.06|0
1760359800000|2025-10-13 12:50:00|23.36|21.13|23.43|21.2|23.52|21.28|23.3|21.08|0
1760360100000|2025-10-13 12:55:00|23.44|21.21|23.48|21.24|23.5|21.26|23.42|21.19|0
1760360400000|2025-10-13 13:00:00|23.47|21.21|23.11|20.91|23.48|21.24|23.06|20.86|0
1760360700000|2025-10-13 13:05:00|23.1|20.9|23.06|20.87|23.11|20.91|22.98|20.79|0
1760361000000|2025-10-13 13:10:00|23.05|20.86|23.05|20.85|23.11|20.9|23.02|20.83|0
1760361300000|2025-10-13 13:15:00|23.07|20.87|23.26|21.05|23.26|21.05|23.04|20.85|0
1760361600000|2025-10-13 13:20:00|23.24|21.04|23.26|21.05|23.32|21.1|23.14|20.94|0
1760361900000|2025-10-13 13:25:00|20.35|18.41|20.35|18.41|20.35|18.41|20.34|18.4|0
1760362200000|2025-10-13 13:30:00|23.33|21.1|23.22|21.01|23.33|21.1|22.92|20.74|0
1760362500000|2025-10-13 13:35:00|23.2|20.99|23.22|21.01|23.53|21.29|23.18|20.97|0
1760362800000|2025-10-13 13:40:00|23.21|21|23.15|20.94|23.42|21.19|22.97|20.78|0
1760363100000|2025-10-13 13:45:00|23.14|20.92|23.3|21.08|23.37|21.14|23.1|20.9|0
1760363400000|2025-10-13 13:50:00|23.29|21.1|22.96|20.78|23.32|21.1|22.86|20.68|0
1760363700000|2025-10-13 13:55:00|22.98|20.79|22.54|20.39|22.98|20.79|22.46|20.32|0
1760364000000|2025-10-13 14:00:00|22.56|20.41|22.54|20.39|22.79|20.62|22.5|20.35|0
1760364300000|2025-10-13 14:05:00|22.55|20.4|22.74|20.58|22.79|20.62|22.54|20.4|0
1760364600000|2025-10-13 14:10:00|22.77|20.6|22.9|20.72|22.92|20.74|22.68|20.52|0
1760364900000|2025-10-13 14:15:00|22.89|20.71|22.76|20.59|22.89|20.71|22.65|20.49|0
1760365200000|2025-10-13 14:20:00|22.74|20.57|22.9|20.72|23.31|21.09|22.69|20.53|0
1760365500000|2025-10-13 14:25:00|22.91|20.73|23.18|20.97|23.34|21.12|22.91|20.73|0
1760365800000|2025-10-13 14:30:00|23.14|20.94|22.93|20.75|23.26|21.05|22.93|20.75|0
1760366100000|2025-10-13 14:35:00|22.94|20.76|22.7|20.54|22.94|20.76|22.62|20.47|0
1760366400000|2025-10-13 14:40:00|22.69|20.53|22.9|20.72|22.95|20.77|22.64|20.49|0
1760366700000|2025-10-13 14:45:00|22.92|20.74|23.1|20.9|23.18|20.97|22.84|20.67|0
1760367000000|2025-10-13 14:50:00|23.09|20.89|23.31|21.09|23.38|21.16|23.09|20.89|0
1760367300000|2025-10-13 14:55:00|23.32|21.1|23.66|21.4|23.71|21.45|23.3|21.08|0
1760367600000|2025-10-13 15:00:00|23.64|21.39|23.69|21.44|23.74|21.47|23.6|21.35|0
1760367900000|2025-10-13 15:05:00|23.7|21.45|23.45|21.22|23.74|21.48|23.44|21.21|0
1760368200000|2025-10-13 15:10:00|23.44|21.21|23.22|21.01|23.46|21.22|23.15|20.95|0
1760368500000|2025-10-13 15:15:00|23.21|21|23.02|20.83|23.22|21.01|23.02|20.83|0
1760368800000|2025-10-13 15:20:00|23.01|20.82|22.9|20.72|23.02|20.83|22.84|20.66|0
1760369100000|2025-10-13 15:25:00|22.88|20.7|22.88|20.7|22.96|20.77|22.84|20.67|0
1760369400000|2025-10-13 15:30:00|22.89|20.71|22.84|20.67|22.93|20.74|22.78|20.61|0
1760369700000|2025-10-13 15:35:00|22.83|20.66|22.97|20.78|22.97|20.78|22.77|20.6|0
1760370000000|2025-10-13 15:40:00|22.96|20.79|23.11|20.91|23.15|20.95|22.96|20.78|0
1760370300000|2025-10-13 15:45:00|23.1|20.9|23.03|20.84|23.15|20.95|23|20.81|0
1760370600000|2025-10-13 15:50:00|23.02|20.83|22.93|20.75|23.09|20.89|22.93|20.74|0
1760370900000|2025-10-13 15:55:00|22.94|20.76|22.94|20.76|22.98|20.79|22.9|20.72|0
1760371200000|2025-10-13 16:00:00|22.96|20.75|22.95|20.76|23.01|20.82|22.89|20.71|0
1760371500000|2025-10-13 16:05:00|22.94|20.77|22.79|20.62|23|20.81|22.79|20.62|0
1760371800000|2025-10-13 16:10:00|22.8|20.63|22.85|20.67|22.91|20.73|22.76|20.59|0
1760372100000|2025-10-13 16:15:00|22.84|20.66|22.74|20.58|22.86|20.68|22.72|20.55|0
1760372400000|2025-10-13 16:20:00|22.75|20.59|22.76|20.59|23.04|20.85|22.67|20.51|0
1760372700000|2025-10-13 16:25:00|22.75|20.6|22.79|20.62|22.81|20.64|22.68|20.52|0
1760373000000|2025-10-13 16:30:00|22.78|20.61|22.69|20.53|22.81|20.64|22.67|20.51|0
1760373300000|2025-10-13 16:35:00|22.68|20.52|22.72|20.55|22.75|20.58|22.67|20.51|0
1760373600000|2025-10-13 16:40:00|22.71|20.56|22.78|20.61|22.84|20.66|22.71|20.55|0
1760373900000|2025-10-13 16:45:00|22.8|20.62|22.72|20.55|22.84|20.67|22.68|20.52|0
1760374200000|2025-10-13 16:50:00|22.73|20.56|22.57|20.42|22.73|20.57|22.54|20.39|0
1760374500000|2025-10-13 16:55:00|22.59|20.44|22.54|20.4|22.6|20.45|22.46|20.32|0
1760374800000|2025-10-13 17:00:00|22.53|20.39|22.37|20.24|22.57|20.42|22.37|20.24|0
1760375100000|2025-10-13 17:05:00|22.38|20.25|22.39|20.25|22.41|20.28|22.34|20.21|0
1760375400000|2025-10-13 17:10:00|22.38|20.24|22.7|20.54|22.71|20.55|22.37|20.24|0
1760375700000|2025-10-13 17:15:00|22.71|20.55|22.75|20.58|22.8|20.63|22.65|20.5|0
1760376000000|2025-10-13 17:20:00|22.77|20.6|22.78|20.61|22.8|20.63|22.69|20.53|0
1760376300000|2025-10-13 17:25:00|22.75|20.58|22.79|20.62|22.82|20.65|22.72|20.56|0
1760376600000|2025-10-13 17:30:00|22.78|20.61|22.8|20.63|22.85|20.67|22.75|20.58|0
1760376900000|2025-10-13 17:35:00|22.84|20.67|22.85|20.67|22.88|20.71|22.8|20.63|0
1760377200000|2025-10-13 17:40:00|22.84|20.68|22.94|20.75|22.94|20.76|22.83|20.66|0
1760377500000|2025-10-13 17:45:00|22.93|20.76|22.94|20.76|22.99|20.8|22.91|20.73|0
1760377800000|2025-10-13 17:50:00|22.95|20.75|22.94|20.76|23.02|20.83|22.92|20.73|0
1760378100000|2025-10-13 17:55:00|22.96|20.75|22.78|20.61|23|20.81|22.77|20.6|0
1760378400000|2025-10-13 18:00:00|22.74|20.57|22.63|20.48|22.76|20.59|22.63|20.47|0
1760378700000|2025-10-13 18:05:00|22.64|20.47|22.65|20.49|22.66|20.51|22.61|20.45|0
1760379000000|2025-10-13 18:10:00|22.64|20.48|22.53|20.39|22.66|20.5|22.52|20.38|0
1760379300000|2025-10-13 18:15:00|22.52|20.37|22.47|20.33|22.53|20.39|22.46|20.32|0
1760379600000|2025-10-13 18:20:00|22.46|20.32|22.44|20.3|22.49|20.35|22.4|20.26|0
1760379900000|2025-10-13 18:25:00|22.45|20.31|22.43|20.3|22.46|20.32|22.36|20.23|0
1760380200000|2025-10-13 18:30:00|22.42|20.29|22.42|20.28|22.48|20.33|22.35|20.22|0
1760380500000|2025-10-13 18:35:00|22.41|20.29|22.51|20.36|22.55|20.4|22.39|20.26|0
1760380800000|2025-10-13 18:40:00|22.49|20.35|22.72|20.56|22.74|20.57|22.48|20.34|0
1760381100000|2025-10-13 18:45:00|22.73|20.55|22.78|20.61|22.79|20.62|22.71|20.55|0
1760381400000|2025-10-13 18:50:00|22.77|20.62|22.9|20.72|22.93|20.75|22.72|20.55|0
1760381700000|2025-10-13 18:55:00|22.91|20.73|22.93|20.75|22.99|20.8|22.89|20.71|0
1760382000000|2025-10-13 19:00:00|22.92|20.74|23.02|20.83|23.07|20.87|22.81|20.64|0
1760382300000|2025-10-13 19:05:00|23.01|20.82|22.84|20.66|23.05|20.86|22.81|20.63|0
1760382600000|2025-10-13 19:10:00|22.83|20.65|22.93|20.74|22.97|20.78|22.79|20.62|0
1760382900000|2025-10-13 19:15:00|22.92|20.76|22.79|20.62|22.94|20.76|22.75|20.59|0
1760383200000|2025-10-13 19:20:00|22.78|20.61|22.65|20.49|22.78|20.61|22.62|20.47|0
1760383500000|2025-10-13 19:25:00|22.64|20.48|22.81|20.64|22.83|20.65|22.62|20.47|0
1760383800000|2025-10-13 19:30:00|22.83|20.65|22.79|20.62|22.83|20.65|22.72|20.56|0
1760384100000|2025-10-13 19:35:00|22.78|20.61|22.72|20.56|22.78|20.61|22.69|20.53|0
1760384400000|2025-10-13 19:40:00|22.73|20.55|22.62|20.47|22.73|20.55|22.58|20.43|0
1760384700000|2025-10-13 19:45:00|22.63|20.48|22.72|20.56|22.73|20.56|22.57|20.42|0
1760385000000|2025-10-13 19:50:00|22.71|20.55|22.72|20.56|22.78|20.61|22.66|20.5|0
1760385300000|2025-10-13 19:55:00|22.7|20.55|22.7|20.54|22.75|20.58|22.64|20.48|0
1760385600000|2025-10-13 20:00:00|22.71|20.55|22.78|20.61|22.8|20.63|22.7|20.54|0
1760385900000|2025-10-13 20:05:00|22.77|20.6|22.82|20.64|22.89|20.71|22.76|20.59|0
1760386200000|2025-10-13 20:10:00|22.81|20.63|22.83|20.65|22.84|20.67|22.81|20.63|0
1760386500000|2025-10-13 20:15:00|22.81|20.64|22.93|20.75|22.95|20.76|22.8|20.63|0
1760386800000|2025-10-13 20:20:00|22.92|20.74|22.93|20.74|22.96|20.77|22.91|20.73|0
1760387100000|2025-10-13 20:25:00|22.92|20.75|22.92|20.74|22.94|20.76|22.9|20.72|0
1760387400000|2025-10-13 20:30:00|22.93|20.75|22.95|20.76|22.96|20.77|22.91|20.73|0
1760387700000|2025-10-13 20:35:00|22.96|20.77|22.94|20.76|22.96|20.77|22.9|20.72|0
1760388000000|2025-10-13 20:40:00|22.93|20.75|22.97|20.78|22.99|20.8|22.91|20.72|0
1760388300000|2025-10-13 20:45:00|22.98|20.79|22.99|20.8|22.99|20.8|22.96|20.77|0
1760388600000|2025-10-13 20:50:00|22.98|20.79|22.99|20.8|23.01|20.82|22.97|20.78|0
1760388900000|2025-10-13 20:55:00|23|20.81|22.95|20.77|23|20.81|22.95|20.77|0
1760389200000|2025-10-13 21:00:00|22.96|20.75|22.94|20.76|22.96|20.76|22.93|20.75|0
1760389500000|2025-10-13 21:05:00|22.93|20.75|22.93|20.75|22.93|20.76|22.93|20.75|0
1760389800000|2025-10-13 21:10:00||20.74||20.74||20.74||20.74|0
1760390100000|2025-10-13 21:15:00|22.92||22.92||22.93||22.92||0
1760391300000|2025-10-13 21:35:00|22.93|20.75|22.93|20.75|22.93|20.75|22.93|20.75|0
1760391600000|2025-10-13 21:40:00||20.74||20.74||20.74||20.74|0
1760391900000|2025-10-13 21:45:00|22.92|20.73|22.91|20.73|22.92|20.73|22.9|20.72|0
1760392500000|2025-10-13 21:55:00|22.9|20.72|22.89|20.71|22.91|20.73|22.89|20.71|0
1760392800000|2025-10-13 22:00:00|22.93|20.75|22.86|20.68|22.93|20.75|22.85|20.67|0
1760393100000|2025-10-13 22:05:00|22.87|20.69|22.86|20.68|22.87|20.69|22.84|20.66|0
1760393400000|2025-10-13 22:10:00|22.85|20.69|22.83|20.66|22.89|20.71|22.83|20.65|0
1760393700000|2025-10-13 22:15:00|22.84|20.65|22.81|20.64|22.84|20.67|22.79|20.62|0
1760394000000|2025-10-13 22:20:00|22.82|20.65|22.9|20.72|22.9|20.72|22.81|20.64|0
1760394300000|2025-10-13 22:25:00|22.91|20.73|22.95|20.76|22.95|20.76|22.88|20.7|0
1760394600000|2025-10-13 22:30:00|22.93|20.74|22.88|20.7|22.93|20.74|22.86|20.68|0
1760394900000|2025-10-13 22:35:00|22.87|20.69|22.88|20.7|22.89|20.71|22.83|20.66|0
1760395200000|2025-10-13 22:40:00|22.87|20.69|22.84|20.66|22.88|20.7|22.84|20.66|0
1760395500000|2025-10-13 22:45:00|22.85|20.67|22.82|20.65|22.86|20.68|22.8|20.63|0
1760395800000|2025-10-13 22:50:00|22.81|20.64|22.83|20.65|22.83|20.66|22.81|20.64|0
1760396100000|2025-10-13 22:55:00|22.82|20.66|22.79|20.62|22.84|20.66|22.79|20.62|0
1760396400000|2025-10-13 23:00:00|22.8|20.63|22.8|20.63|22.87|20.69|22.79|20.62|0
1760396700000|2025-10-13 23:05:00|22.82|20.64|22.85|20.68|22.87|20.69|22.82|20.64|0
1760397000000|2025-10-13 23:10:00|22.86|20.69|22.91|20.73|22.91|20.73|22.85|20.68|0
1760397300000|2025-10-13 23:15:00|22.9|20.72|22.86|20.68|22.93|20.74|22.85|20.68|0
1760397600000|2025-10-13 23:20:00|22.87|20.69|22.84|20.66|22.87|20.69|22.82|20.65|0
1760397900000|2025-10-13 23:25:00|22.85|20.67|22.86|20.68|22.87|20.69|22.84|20.67|0
1760398200000|2025-10-13 23:30:00|22.87|20.69|22.88|20.7|22.9|20.72|22.85|20.68|0
1760398500000|2025-10-13 23:35:00|22.9|20.71|22.93|20.75|22.94|20.75|22.89|20.71|0
1760398800000|2025-10-13 23:40:00|22.92|20.74|22.94|20.75|22.96|20.78|22.91|20.73|0
1760399100000|2025-10-13 23:45:00|22.96|20.76|22.94|20.75|22.97|20.79|22.93|20.75|0
1760399400000|2025-10-13 23:50:00|22.93|20.74|22.91|20.73|22.93|20.75|22.91|20.72|0
1760399700000|2025-10-13 23:55:00|22.9|20.72|22.89|20.71|22.91|20.73|22.89|20.71|0
1760400000000|2025-10-14 00:00:00|22.9|20.72|22.81|20.63|22.94|20.76|22.79|20.62|0
1760400300000|2025-10-14 00:05:00|22.8|20.62|22.75|20.58|22.8|20.63|22.72|20.56|0
1760400600000|2025-10-14 00:10:00|22.73|20.57|22.73|20.56|22.8|20.63|22.68|20.52|0
1760400900000|2025-10-14 00:15:00|22.72|20.55|22.48|20.34|22.73|20.56|22.44|20.3|0
1760401200000|2025-10-14 00:20:00|22.49|20.35|22.46|20.33|22.5|20.36|22.44|20.31|0
1760401500000|2025-10-14 00:25:00|22.48|20.34|22.31|20.18|22.49|20.34|22.29|20.16|0
1760401800000|2025-10-14 00:30:00|22.32|20.19|22.22|20.1|22.34|20.21|22.17|20.06|0
1760402100000|2025-10-14 00:35:00|22.21|20.11|22.28|20.16|22.29|20.17|22.19|20.07|0
1760402400000|2025-10-14 00:40:00|22.29|20.17|22.27|20.15|22.31|20.19|22.25|20.13|0
1760402700000|2025-10-14 00:45:00|22.28|20.16|22.29|20.16|22.37|20.24|22.24|20.12|0
1760403000000|2025-10-14 00:50:00|22.3|20.17|22.3|20.18|22.34|20.21|22.28|20.16|0
1760403300000|2025-10-14 00:55:00|22.32|20.17|22.32|20.19|22.34|20.22|22.29|20.17|0
1760403600000|2025-10-14 01:00:00|22.33|20.2|22.43|20.29|22.45|20.31|22.26|20.14|0
1760403900000|2025-10-14 01:05:00|22.44|20.3|22.34|20.21|22.52|20.37|22.34|20.21|0
1760404200000|2025-10-14 01:10:00|22.35|20.22|22.37|20.24|22.4|20.27|22.33|20.2|0
1760404500000|2025-10-14 01:15:00|22.36|20.23|22.37|20.24|22.41|20.27|22.35|20.22|0
1760404800000|2025-10-14 01:20:00|22.36|20.23|22.34|20.21|22.37|20.24|22.33|20.2|0
1760405100000|2025-10-14 01:25:00|22.36|20.23|22.35|20.22|22.37|20.24|22.33|20.21|0
1760405400000|2025-10-14 01:30:00|22.36|20.23|22.37|20.24|22.44|20.3|22.35|20.22|0
1760405700000|2025-10-14 01:35:00|22.36|20.23|22.36|20.23|22.39|20.26|22.33|20.2|0
1760406000000|2025-10-14 01:40:00|22.37|20.24|22.37|20.24|22.38|20.25|22.32|20.19|0
1760406300000|2025-10-14 01:45:00|22.38|20.25|22.35|20.22|22.38|20.25|22.33|20.2|0
1760406600000|2025-10-14 01:50:00|22.36|20.23|22.35|20.22|22.37|20.24|22.34|20.21|0
1760406900000|2025-10-14 01:55:00|22.36|20.23|22.36|20.23|22.37|20.24|22.33|20.21|0
1760407200000|2025-10-14 02:00:00|22.35|20.22|22.37|20.24|22.4|20.26|22.33|20.21|0
1760407500000|2025-10-14 02:05:00|22.38|20.25|22.32|20.2|22.4|20.26|22.3|20.17|0
1760407800000|2025-10-14 02:10:00|22.33|20.21|22.31|20.19|22.34|20.21|22.28|20.16|0
1760408100000|2025-10-14 02:15:00|22.32|20.18|22.31|20.19|22.33|20.21|22.28|20.16|0
1760408400000|2025-10-14 02:20:00|22.32|20.1|22.27|20.15|22.32|20.19|22.21|20.09|0
1760408700000|2025-10-14 02:25:00|22.26|20.14|22.43|20.29|22.44|20.3|22.26|20.14|0
1760409000000|2025-10-14 02:30:00|22.44|20.3|22.43|20.3|22.46|20.32|22.4|20.26|0
1760409300000|2025-10-14 02:35:00|22.44|20.29|22.41|20.27|22.46|20.32|22.4|20.27|0
1760409600000|2025-10-14 02:40:00|22.42|20.28|22.43|20.29|22.43|20.3|22.4|20.26|0
1760409900000|2025-10-14 02:45:00|22.42|20.28|22.48|20.34|22.51|20.36|22.4|20.27|0
1760410200000|2025-10-14 02:50:00|22.5|20.35|22.48|20.34|22.51|20.36|22.45|20.31|0
1760410500000|2025-10-14 02:55:00|22.47|20.33|22.5|20.36|22.5|20.36|22.46|20.32|0
1760410800000|2025-10-14 03:00:00|22.49|20.35|22.52|20.38|22.57|20.42|22.47|20.33|0
1760411100000|2025-10-14 03:05:00|22.53|20.4|22.57|20.42|22.59|20.44|22.48|20.34|0
1760411400000|2025-10-14 03:10:00|22.58|20.43|22.59|20.44|22.62|20.46|22.55|20.41|0
1760411700000|2025-10-14 03:15:00|22.58|20.43|22.63|20.47|22.68|20.52|22.57|20.42|0
1760412000000|2025-10-14 03:20:00|22.62|20.48|22.64|20.48|22.65|20.49|22.6|20.45|0
1760412300000|2025-10-14 03:25:00|22.63|20.47|22.73|20.57|22.74|20.57|22.6|20.45|0
1760412600000|2025-10-14 03:30:00|22.74|20.56|22.75|20.58|22.76|20.59|22.7|20.54|0
1760412900000|2025-10-14 03:35:00|22.73|20.57|22.72|20.56|22.75|20.58|22.71|20.55|0
1760413200000|2025-10-14 03:40:00|22.71|20.55|22.67|20.51|22.74|20.58|22.66|20.51|0
1760413500000|2025-10-14 03:45:00|22.68|20.52|22.68|20.52|22.71|20.54|22.65|20.49|0
1760413800000|2025-10-14 03:50:00|22.67|20.51|22.73|20.56|22.78|20.61|22.67|20.51|0
1760414100000|2025-10-14 03:55:00|22.72|20.57|22.74|20.57|22.76|20.59|22.71|20.54|0
1760414400000|2025-10-14 04:00:00|22.73|20.56|22.95|20.77|22.96|20.78|22.71|20.55|0
1760414700000|2025-10-14 04:05:00|22.94|20.76|22.91|20.73|22.97|20.78|22.77|20.6|0
1760415000000|2025-10-14 04:10:00|22.9|20.72|23.14|20.94|23.18|20.97|22.9|20.72|0
1760415300000|2025-10-14 04:15:00|23.13|20.93|23.5|21.26|23.54|21.3|23.1|20.9|0
1760415600000|2025-10-14 04:20:00|23.48|21.25|23.39|21.16|23.58|21.34|23.35|21.13|0
1760415900000|2025-10-14 04:25:00|23.38|21.14|23.54|21.3|23.6|21.35|23.37|21.14|0
1760416200000|2025-10-14 04:30:00|23.53|21.29|23.65|21.4|23.68|21.43|23.53|21.29|0
1760416500000|2025-10-14 04:35:00|23.64|21.39|23.5|21.26|23.64|21.39|23.4|21.17|0
1760416800000|2025-10-14 04:40:00|23.49|21.27|23.51|21.27|23.58|21.34|23.46|21.23|0
1760417100000|2025-10-14 04:45:00|23.52|21.28|23.57|21.32|23.61|21.36|23.48|21.24|0
1760417400000|2025-10-14 04:50:00|23.58|21.33|23.54|21.3|23.59|21.35|23.5|21.26|0
1760417700000|2025-10-14 04:55:00|23.57|21.32|23.49|21.25|23.58|21.34|23.47|21.24|0
1760418000000|2025-10-14 05:00:00|23.48|21.24|23.5|21.26|23.53|21.29|23.43|21.2|0
1760418300000|2025-10-14 05:05:00|23.51|21.27|23.44|21.21|23.53|21.29|23.42|21.19|0
1760418600000|2025-10-14 05:10:00|23.46|21.23|23.46|21.23|23.52|21.28|23.39|21.17|0
1760418900000|2025-10-14 05:15:00|23.45|21.22|23.44|21.21|23.52|21.28|23.37|21.15|0
1760419200000|2025-10-14 05:20:00|23.45|21.22|23.46|21.22|23.49|21.25|23.39|21.17|0
1760419500000|2025-10-14 05:25:00|23.45|21.23|23.55|21.31|23.56|21.31|23.42|21.19|0
1760419800000|2025-10-14 05:30:00|23.54|21.3|23.72|21.46|23.75|21.49|23.48|21.24|0
1760420100000|2025-10-14 05:35:00|23.71|21.45|24.08|21.78|24.17|21.87|23.7|21.44|0
1760420400000|2025-10-14 05:40:00|24.16|21.79|24.51|22.18|24.63|22.29|24.13|21.79|0
1760420700000|2025-10-14 05:45:00|24.56|22.22|24.4|22.07|24.72|22.36|24.4|22.07|0
1760421000000|2025-10-14 05:50:00|24.41|22.09|24.24|21.93|24.5|22.17|24.19|21.89|0
1760421300000|2025-10-14 05:55:00|24.25|21.94|24.29|21.98|24.32|22.01|24.2|21.9|0
1760421600000|2025-10-14 06:00:00|24.28|21.97|24.2|21.89|24.34|22.02|24.15|21.85|0
1760421900000|2025-10-14 06:05:00|24.19|21.9|24.19|21.88|24.26|21.95|24.14|21.84|0
1760422200000|2025-10-14 06:10:00|24.18|21.87|24.22|21.91|24.27|21.96|24.16|21.86|0
1760422500000|2025-10-14 06:15:00|24.21|21.9|24.27|21.96|24.3|21.98|24.21|21.9|0
1760422800000|2025-10-14 06:20:00|24.26|21.95|24.43|22.1|24.46|22.13|24.24|21.93|0
1760423100000|2025-10-14 06:25:00|24.44|22.12|24.28|21.97|24.44|22.12|24.23|21.92|0
1760423400000|2025-10-14 06:30:00|24.27|21.96|24.35|22.03|24.37|22.05|24.21|21.91|0
1760423700000|2025-10-14 06:35:00|24.34|22.02|24.39|22.07|24.42|22.09|24.29|21.98|0
1760424000000|2025-10-14 06:40:00|24.38|22.06|24.54|22.21|24.64|22.29|24.36|22.04|0
1760424300000|2025-10-14 06:45:00|24.53|22.2|24.5|22.17|24.61|22.26|24.43|22.11|0
1760424600000|2025-10-14 06:50:00|24.51|22.18|24.49|22.16|24.53|22.2|24.43|22.1|0
1760424900000|2025-10-14 06:55:00|24.5|22.17|24.55|22.21|24.59|22.24|24.43|22.11|0
1760425200000|2025-10-14 07:00:00|24.56|22.22|24.73|22.37|24.73|22.37|24.46|22.13|0
1760425500000|2025-10-14 07:05:00|24.72|22.38|24.9|22.53|25.13|22.73|24.65|22.31|0
1760425800000|2025-10-14 07:10:00|24.91|22.54|24.63|22.28|24.91|22.54|24.6|22.25|0
1760426100000|2025-10-14 07:15:00|24.61|22.27|24.39|22.07|24.63|22.29|24.33|22.02|0
1760426400000|2025-10-14 07:20:00|24.4|22.09|24.54|22.2|24.59|22.25|24.39|22.07|0
1760426700000|2025-10-14 07:25:00|24.53|22.19|24.52|22.18|24.59|22.25|24.49|22.15|0
1760427000000|2025-10-14 07:30:00|24.51|22.17|24.67|22.32|24.86|22.49|24.46|22.13|0
1760427300000|2025-10-14 07:35:00|24.66|22.31|26.01|21.69|26.17|23.23|24.59|21.67|0
1760427600000|2025-10-14 07:40:00|25.98|21.66|26|21.68|26.1|21.78|25.8|21.48|0
1760427900000|2025-10-14 07:45:00|26.03|21.71|26.03|21.71|26.05|21.73|25.78|21.46|0
1760428200000|2025-10-14 07:50:00|26.04|21.72|26.08|21.76|26.15|21.83|25.94|21.62|0
1760428500000|2025-10-14 07:55:00|26.07|21.75|26.02|21.7|26.17|21.85|25.9|21.58|0
1760428800000|2025-10-14 08:00:00|26.01|21.69|26.22|21.9|26.25|21.93|25.8|21.48|0
1760429100000|2025-10-14 08:05:00|26.23|21.91|26.06|21.74|26.27|21.95|26.05|21.73|0
1760429400000|2025-10-14 08:10:00|26.04|21.72|25.85|21.53|26.09|21.77|25.79|21.47|0
1760429700000|2025-10-14 08:15:00|25.86|21.54|25.86|21.54|25.98|21.66|25.82|21.5|0
1760430000000|2025-10-14 08:20:00|25.87|21.55|25.81|21.49|25.92|21.6|25.81|21.49|0
1760430300000|2025-10-14 08:25:00|25.8|21.48|25.8|21.48|26.04|21.72|25.76|21.44|0
1760430600000|2025-10-14 08:30:00|25.79|21.47|25.78|21.46|25.81|21.49|25.67|21.35|0
1760430900000|2025-10-14 08:35:00|25.77|21.45|25.64|21.32|25.79|21.47|25.63|21.31|0
1760431200000|2025-10-14 08:40:00|25.65|21.33|25.55|21.23|25.78|21.46|25.54|21.22|0
1760431500000|2025-10-14 08:45:00|25.56|21.24|25.82|21.5|25.87|21.55|25.54|21.22|0
1760431800000|2025-10-14 08:50:00|25.81|21.49|24.77|22.41|25.85|22.6|24.7|21.48|0
1760432100000|2025-10-14 08:55:00|24.76|22.4|24.83|22.47|24.95|22.57|24.64|22.29|0
1760432400000|2025-10-14 09:00:00|24.84|22.48|24.35|22.03|24.85|22.48|24.33|22.01|0
1760432700000|2025-10-14 09:05:00|24.34|22.02|24.38|22.06|24.38|22.06|24.33|22.01|0
1760433000000|2025-10-14 09:10:00|24.39|22.07|24.48|22.15|24.51|22.18|24.36|22.04|0
1760433300000|2025-10-14 09:15:00|24.49|22.16|24.59|22.25|24.65|22.31|24.47|22.14|0
1760433600000|2025-10-14 09:20:00|24.6|22.24|24.64|22.29|24.69|22.33|24.55|22.21|0
1760433900000|2025-10-14 09:25:00|24.66|22.31|24.65|22.3|24.67|22.32|24.63|22.28|0
1760434200000|2025-10-14 09:30:00|24.66|22.31|24.77|22.41|24.77|22.41|24.62|22.28|0
1760434500000|2025-10-14 09:35:00|24.75|22.4|24.8|22.44|24.8|22.44|24.72|22.37|0
1760434800000|2025-10-14 09:40:00|24.79|22.43|24.72|22.36|24.82|22.46|24.7|22.35|0
1760435100000|2025-10-14 09:45:00|24.73|22.37|24.82|22.46|24.83|22.47|24.71|22.35|0
1760435400000|2025-10-14 09:50:00|24.83|22.47|24.89|22.52|24.94|22.57|24.8|22.44|0
1760435700000|2025-10-14 09:55:00|24.9|22.53|24.89|22.52|24.91|22.54|24.85|22.48|0
1760436000000|2025-10-14 10:00:00|24.88|22.51|24.92|22.55|25.07|22.68|24.86|22.5|0
1760436300000|2025-10-14 10:05:00|24.93|22.54|24.95|22.58|24.98|22.6|24.91|22.54|0
1760436600000|2025-10-14 10:10:00|24.96|22.57|25.07|22.68|25.17|22.77|24.89|22.52|0
1760436900000|2025-10-14 10:15:00|25.1|22.71|25.16|22.77|25.19|22.79|25.09|22.7|0
1760437200000|2025-10-14 10:20:00|25.17|22.76|25.15|22.75|25.28|22.88|25.12|22.73|0
1760437500000|2025-10-14 10:25:00|25.14|22.76|25.41|23.01|25.41|23.01|25.11|22.72|0
1760437800000|2025-10-14 10:30:00|25.38|22.98|25.6|23.2|25.72|23.32|25.37|22.97|0
1760438100000|2025-10-14 10:35:00|25.63|23.23|25.42|23.02|25.65|23.25|25.42|23.02|0
1760438400000|2025-10-14 10:40:00|25.43|23.03|25.73|23.33|25.79|23.39|25.36|22.96|0
1760438700000|2025-10-14 10:45:00|25.74|23.34|25.9|23.5|26|23.6|25.73|23.33|0
1760439000000|2025-10-14 10:50:00|25.91|23.51|25.92|23.52|25.99|23.59|25.84|23.44|0
1760439300000|2025-10-14 10:55:00|25.94|23.54|25.54|23.14|25.97|23.57|25.54|23.14|0
1760439600000|2025-10-14 11:00:00|25.49|23.09|25.3|22.9|25.61|23.21|25.3|22.9|0
1760439900000|2025-10-14 11:05:00|25.31|22.91|25.18|22.78|25.34|22.94|25.14|22.75|0
1760440200000|2025-10-14 11:10:00|25.15|22.75|25.21|22.81|25.21|22.81|25.13|22.73|0
1760440500000|2025-10-14 11:15:00|25.22|22.82|25.17|22.77|25.24|22.84|25.16|22.76|0
1760440800000|2025-10-14 11:20:00|25.16|22.76|25.09|22.7|25.2|22.8|25.07|22.68|0
1760441100000|2025-10-14 11:25:00|25.1|22.71|24.97|22.59|25.13|22.74|24.87|22.5|0
1760441400000|2025-10-14 11:30:00|24.98|22.6|24.86|22.49|24.99|22.61|24.86|22.49|0
1760441700000|2025-10-14 11:35:00|24.89|22.52|24.85|22.48|24.9|22.53|24.79|22.43|0
1760442000000|2025-10-14 11:40:00|24.86|22.49|24.92|22.54|24.94|22.56|24.82|22.46|0
1760442300000|2025-10-14 11:45:00|24.93|22.55|24.82|22.45|24.95|22.57|24.8|22.44|0
1760442600000|2025-10-14 11:50:00|24.8|22.44|24.83|22.46|24.86|22.49|24.76|22.4|0
1760442900000|2025-10-14 11:55:00|24.84|22.47|24.84|22.47|24.87|22.5|24.8|22.44|0
1760443200000|2025-10-14 12:00:00|24.83|22.49|24.93|22.56|24.97|22.59|24.83|22.47|0
1760443500000|2025-10-14 12:05:00|24.91|22.54|24.88|22.51|24.93|22.56|24.81|22.45|0
1760443800000|2025-10-14 12:10:00|24.86|22.49|24.86|22.49|24.89|22.52|24.79|22.43|0
1760444100000|2025-10-14 12:15:00|24.85|22.48|24.92|22.55|24.97|22.59|24.8|22.44|0
1760444400000|2025-10-14 12:20:00|24.93|22.56|24.85|22.48|24.96|22.58|24.84|22.47|0
1760444700000|2025-10-14 12:25:00|24.84|22.46|24.76|22.4|24.86|22.49|24.75|22.39|0
1760445000000|2025-10-14 12:30:00|24.77|22.41|24.9|22.53|25.89|23.49|24.73|22.37|0
1760445300000|2025-10-14 12:35:00|24.91|22.54|25.16|22.76|25.18|22.78|24.91|22.54|0
1760445600000|2025-10-14 12:40:00|25.17|22.77|25.36|22.96|25.53|23.13|25.09|22.7|0
1760445900000|2025-10-14 12:45:00|25.33|22.93|25.22|22.82|25.34|22.94|25.15|22.76|0
1760446200000|2025-10-14 12:50:00|25.19|22.79|25.11|22.72|25.21|22.81|25.08|22.69|0
1760446500000|2025-10-14 12:55:00|25.1|22.71|25.09|22.7|25.14|22.74|25.08|22.69|0
1760446800000|2025-10-14 13:00:00|25.11|22.72|25.03|22.65|25.14|22.75|25|22.62|0
1760447100000|2025-10-14 13:05:00|25.02|22.64|25.06|22.67|25.07|22.68|24.99|22.61|0
1760447400000|2025-10-14 13:10:00|25.07|22.68|25.06|22.67|25.09|22.7|25.02|22.63|0
1760447700000|2025-10-14 13:15:00|25.07|22.68|25.06|22.67|25.12|22.73|25.01|22.63|0
1760448000000|2025-10-14 13:20:00|25.05|22.68|25.06|22.67|25.12|22.73|25.03|22.65|0
1760448300000|2025-10-14 13:25:00|25.05|22.65|24.37|22.05|25.05|22.65|24.3|21.98|0
1760448600000|2025-10-14 13:30:00|25.18|22.78|25.77|23.37|25.87|23.47|25.18|22.78|0
1760448900000|2025-10-14 13:35:00|25.79|23.39|26.11|23.71|26.43|24.03|25.78|23.38|0
1760449200000|2025-10-14 13:40:00|26.1|23.7|26.66|24.26|26.8|24.4|26.06|23.66|0
1760449500000|2025-10-14 13:45:00|26.65|24.25|26.36|23.96|26.78|24.38|26.16|23.76|0
1760449800000|2025-10-14 13:50:00|26.37|23.97|25.93|23.53|26.6|24.2|25.92|23.52|0
1760450100000|2025-10-14 13:55:00|25.91|23.51|25.69|23.29|25.93|23.53|25.61|23.21|0
1760450400000|2025-10-14 14:00:00|25.71|23.31|25.52|23.12|25.83|23.43|25.48|23.08|0
1760450700000|2025-10-14 14:05:00|25.5|23.1|25.68|23.28|25.74|23.34|25.44|23.04|0
1760451000000|2025-10-14 14:10:00|25.67|23.27|25.46|23.06|25.71|23.31|25.39|22.99|0
1760451300000|2025-10-14 14:15:00|25.47|23.07|25.28|22.88|25.53|23.13|25.24|22.84|0
1760451600000|2025-10-14 14:20:00|25.27|22.87|24.99|22.61|25.31|22.91|24.97|22.59|0
1760451900000|2025-10-14 14:25:00|25|22.62|24.81|22.44|25.05|22.67|24.76|22.4|0
1760452200000|2025-10-14 14:30:00|24.82|22.45|24.91|22.54|25.01|22.63|24.8|22.44|0
1760452500000|2025-10-14 14:35:00|24.9|22.53|24.73|22.37|24.9|22.53|24.67|22.32|0
1760452800000|2025-10-14 14:40:00|24.74|22.38|24.75|22.39|24.78|22.42|24.66|22.31|0
1760453100000|2025-10-14 14:45:00|24.74|22.38|24.75|22.39|24.86|22.49|24.65|22.3|0
1760453400000|2025-10-14 14:50:00|24.72|22.36|24.73|22.37|24.93|22.55|24.67|22.32|0
1760453700000|2025-10-14 14:55:00|24.74|22.38|24.79|22.43|24.92|22.55|24.71|22.36|0
1760454000000|2025-10-14 15:00:00|24.76|22.41|24.59|22.24|24.83|22.46|24.55|22.21|0
1760454300000|2025-10-14 15:05:00|24.6|22.25|24.63|22.28|24.63|22.29|24.35|22.03|0
1760454600000|2025-10-14 15:10:00|24.62|22.27|24.71|22.36|24.72|22.36|24.57|22.23|0
1760454900000|2025-10-14 15:15:00|24.72|22.38|24.82|22.46|24.86|22.49|24.67|22.32|0
1760455200000|2025-10-14 15:20:00|24.81|22.45|24.52|22.19|24.82|22.46|24.49|22.16|0
1760455500000|2025-10-14 15:25:00|24.51|22.18|24.75|22.39|24.78|22.42|24.48|22.15|0
1760455800000|2025-10-14 15:30:00|24.74|22.38|24.61|22.27|24.75|22.39|24.58|22.24|0
1760456100000|2025-10-14 15:35:00|24.62|22.29|24.72|22.37|24.78|22.42|24.26|21.95|0
1760456400000|2025-10-14 15:40:00|24.73|22.39|24.25|21.94|24.75|22.39|24.17|21.87|0
1760456700000|2025-10-14 15:45:00|24.22|21.92|24.04|21.75|24.27|21.95|24.03|21.74|0
1760457000000|2025-10-14 15:50:00|24.05|21.76|23.74|21.48|24.05|21.76|23.71|21.45|0
1760457300000|2025-10-14 15:55:00|23.76|21.49|23.94|21.66|23.95|21.67|23.72|21.46|0
1760457600000|2025-10-14 16:00:00|23.93|21.65|24.05|21.76|24.06|21.77|23.86|21.58|0
1760457900000|2025-10-14 16:05:00|24.04|21.75|24.14|21.84|24.2|21.89|23.98|21.7|0
1760458200000|2025-10-14 16:10:00|24.13|21.83|24.04|21.75|24.18|21.87|23.99|21.7|0
1760458500000|2025-10-14 16:15:00|24.03|21.74|23.76|21.5|24.05|21.76|23.76|21.49|0
1760458800000|2025-10-14 16:20:00|23.77|21.52|23.65|21.4|23.88|21.61|23.45|21.21|0
1760459100000|2025-10-14 16:25:00|23.66|21.41|23.53|21.29|23.68|21.42|23.52|21.28|0
1760459400000|2025-10-14 16:30:00|23.51|21.27|23.4|21.17|23.52|21.28|23.34|21.11|0
1760459700000|2025-10-14 16:35:00|23.39|21.16|23.53|21.29|23.54|21.3|23.3|21.08|0
1760460000000|2025-10-14 16:40:00|23.52|21.28|23.44|21.21|23.52|21.28|23.36|21.14|0
1760460300000|2025-10-14 16:45:00|23.43|21.2|23.3|21.08|23.43|21.2|23.22|21.01|0
1760460600000|2025-10-14 16:50:00|23.32|21.1|23.38|21.16|23.45|21.22|23.23|21.02|0
1760460900000|2025-10-14 16:55:00|23.41|21.18|23.83|21.56|23.83|21.56|23.4|21.17|0
1760461200000|2025-10-14 17:00:00|23.84|21.57|23.91|21.63|24.02|21.73|23.82|21.55|0
1760461500000|2025-10-14 17:05:00|23.92|21.64|23.69|21.44|23.93|21.65|23.64|21.39|0
1760461800000|2025-10-14 17:10:00|23.68|21.43|23.67|21.42|23.72|21.46|23.63|21.38|0
1760462100000|2025-10-14 17:15:00|23.64|21.41|23.7|21.44|23.72|21.46|23.6|21.35|0
1760462400000|2025-10-14 17:20:00|23.69|21.43|23.62|21.37|23.77|21.51|23.6|21.35|0
1760462700000|2025-10-14 17:25:00|23.61|21.36|23.56|21.32|23.64|21.39|23.53|21.29|0
1760463000000|2025-10-14 17:30:00|23.57|21.33|23.68|21.42|23.71|21.45|23.56|21.32|0
1760463300000|2025-10-14 17:35:00|23.67|21.44|23.75|21.48|23.78|21.52|23.66|21.4|0
1760463600000|2025-10-14 17:40:00|23.74|21.47|23.52|21.28|23.75|21.48|23.52|21.28|0
1760463900000|2025-10-14 17:45:00|23.54|21.3|23.43|21.2|23.54|21.3|23.42|21.19|0
1760464200000|2025-10-14 17:50:00|23.44|21.21|23.41|21.18|23.48|21.24|23.36|21.14|0
1760464500000|2025-10-14 17:55:00|23.4|21.17|23.53|21.29|23.56|21.32|23.36|21.13|0
1760464800000|2025-10-14 18:00:00|23.52|21.28|23.61|21.36|23.62|21.37|23.5|21.26|0
1760465100000|2025-10-14 18:05:00|23.62|21.37|23.59|21.34|23.65|21.39|23.55|21.3|0
1760465400000|2025-10-14 18:10:00|23.58|21.35|23.49|21.25|23.65|21.39|23.44|21.21|0
1760465700000|2025-10-14 18:15:00|23.48|21.24|23.39|21.16|23.52|21.28|23.37|21.14|0
1760466000000|2025-10-14 18:20:00|23.38|21.17|23.48|21.25|23.5|21.26|23.38|21.15|0
1760466300000|2025-10-14 18:25:00|23.49|21.26|23.4|21.17|23.57|21.32|23.31|21.09|0
1760466600000|2025-10-14 18:30:00|23.39|21.16|23.39|21.16|23.45|21.22|23.28|21.07|0
1760466900000|2025-10-14 18:35:00|23.4|21.17|23.51|21.27|23.52|21.28|23.36|21.13|0
1760467200000|2025-10-14 18:40:00|23.5|21.26|23.54|21.29|23.62|21.37|23.45|21.22|0
1760467500000|2025-10-14 18:45:00|23.55|21.3|23.42|21.19|23.55|21.31|23.42|21.19|0
1760467800000|2025-10-14 18:50:00|23.43|21.2|23.36|21.13|23.43|21.2|23.34|21.11|0
1760468100000|2025-10-14 18:55:00|23.35|21.14|23.37|21.14|23.43|21.2|23.34|21.12|0
1760468400000|2025-10-14 19:00:00|23.36|21.13|23.28|21.07|23.41|21.18|23.27|21.05|0
1760468700000|2025-10-14 19:05:00|23.29|21.06|23.38|21.15|23.39|21.16|23.24|21.02|0
1760469000000|2025-10-14 19:10:00|23.37|21.13|23.37|21.14|23.45|21.21|23.33|21.11|0
1760469300000|2025-10-14 19:15:00|23.36|21.13|23.38|21.15|23.4|21.17|23.34|21.11|0
1760469600000|2025-10-14 19:20:00|23.37|21.14|23.37|21.15|23.4|21.17|23.34|21.12|0
1760469900000|2025-10-14 19:25:00|23.36|21.14|23.48|21.25|23.48|21.25|23.35|21.13|0
1760470200000|2025-10-14 19:30:00|23.49|21.26|23.58|21.33|23.61|21.36|23.46|21.23|0
1760470500000|2025-10-14 19:35:00|23.57|21.32|24.95|21.11|25.27|22.25|23.55|20.92|0
1760470800000|2025-10-14 19:40:00|24.94|21.1|25.48|21.64|25.61|21.77|24.79|20.95|0
1760471100000|2025-10-14 19:45:00|25.44|21.6|25.33|21.49|25.58|21.74|25.19|21.35|0
1760471400000|2025-10-14 19:50:00|25.35|21.51|25.12|21.28|25.39|21.55|25|21.16|0
1760471700000|2025-10-14 19:55:00|25.15|21.31|24.28|21.97|25.22|22.02|24.19|21.26|0
1760472000000|2025-10-14 20:00:00|24.34|22.02|24.19|21.88|24.34|22.02|24.12|21.82|0
1760472300000|2025-10-14 20:05:00|24.18|21.9|24.61|22.26|24.62|22.27|24.18|21.88|0
1760472600000|2025-10-14 20:10:00|24.62|22.27|24.66|22.31|24.73|22.37|24.56|22.22|0
1760472900000|2025-10-14 20:15:00|24.67|22.32|24.66|22.31|24.71|22.35|24.52|22.19|0
1760473200000|2025-10-14 20:20:00|24.67|22.32|24.71|22.35|24.74|22.38|24.66|22.31|0
1760473500000|2025-10-14 20:25:00|24.69|22.34|24.72|22.36|24.72|22.37|24.68|22.33|0
1760473800000|2025-10-14 20:30:00|24.73|22.37|24.43|22.1|24.73|22.37|24.42|22.09|0
1760474100000|2025-10-14 20:35:00|24.44|22.11|24.46|22.13|24.48|22.15|24.42|22.1|0
1760474400000|2025-10-14 20:40:00|24.47|22.14|24.51|22.17|24.53|22.19|24.47|22.14|0
1760474700000|2025-10-14 20:45:00|24.5|22.18|24.5|22.17|24.53|22.2|24.47|22.14|0
1760475000000|2025-10-14 20:50:00|24.49|22.16|24.49|22.16|24.51|22.18|24.45|22.13|0
1760475300000|2025-10-14 20:55:00|24.47|22.14|24.52|22.19|24.57|22.23|24.47|22.14|0
1760475600000|2025-10-14 21:00:00|24.53|22.2|24.54|22.2|24.55|22.21|24.51|22.17|0
1760475900000|2025-10-14 21:05:00|24.56|22.21|24.53|22.2|24.56|22.22|24.51|22.17|0
1760476200000|2025-10-14 21:10:00|24.54|22.19|24.51|22.17|24.54|22.2|24.51|22.17|0
1760476500000|2025-10-14 21:15:00|24.53|22.18|24.53|22.2|24.55|22.22|24.51|22.17|0
1760476800000|2025-10-14 21:20:00|24.52|22.19|24.52|22.18|24.52|22.19|24.51|22.17|0
1760477100000|2025-10-14 21:25:00|24.53|22.19|24.53|22.19|24.54|22.2|24.53|22.19|0
1760477400000|2025-10-14 21:30:00|24.52|22.18|24.51|22.18|24.53|22.19|24.51|22.18|0
1760477700000|2025-10-14 21:35:00|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1760478000000|2025-10-14 21:40:00|24.51|22.18|24.52|22.18|24.52|22.18|24.5|22.18|0
1760478300000|2025-10-14 21:45:00|24.51|22.17|24.5|22.17|24.51|22.17|24.5|22.17|0
1760478600000|2025-10-14 21:50:00|24.51||24.5||24.51||24.5||0
1760478900000|2025-10-14 21:55:00|24.49|22.16|24.5|22.17|24.5|22.17|24.49|22.16|0
1760479200000|2025-10-14 22:00:00|24.48|22.15|24.23|21.93|24.5|22.17|24.2|21.89|0
1760479500000|2025-10-14 22:05:00|24.24|21.91|24.42|22.09|24.42|22.09|24.21|21.9|0
1760479800000|2025-10-14 22:10:00|24.41|22.08|24.42|22.1|24.42|22.1|24.3|21.98|0
1760480100000|2025-10-14 22:15:00|24.43|22.09|24.48|22.15|24.5|22.17|24.41|22.08|0
1760480400000|2025-10-14 22:20:00|24.47|22.14|24.43|22.11|24.47|22.14|24.41|22.09|0
1760480700000|2025-10-14 22:25:00|24.42|22.1|24.39|22.06|24.44|22.11|24.34|22.02|0
1760481000000|2025-10-14 22:30:00|24.38|22.05|24.44|22.11|24.46|22.13|24.35|22.03|0
1760481300000|2025-10-14 22:35:00|24.43|22.1|24.39|22.07|24.44|22.11|24.38|22.06|0
1760481600000|2025-10-14 22:40:00|24.4|22.06|24.38|22.06|24.4|22.08|24.36|22.04|0
1760481900000|2025-10-14 22:45:00|24.37|22.05|24.38|22.06|24.4|22.08|24.36|22.04|0
1760482200000|2025-10-14 22:50:00|24.4|22.07|24.36|22.04|24.4|22.08|24.34|22.03|0
1760482500000|2025-10-14 22:55:00|24.37|22.05|24.35|22.03|24.37|22.05|24.34|22.03|0
1760482800000|2025-10-14 23:00:00|24.36|22.04|24.33|22.01|24.4|22.07|24.33|22.01|0
1760483100000|2025-10-14 23:05:00|24.32|22|24.31|22|24.37|22.05|24.27|21.95|0
1760483400000|2025-10-14 23:10:00|24.32|21.99|24.23|21.92|24.32|22|24.22|21.91|0
1760483700000|2025-10-14 23:15:00|24.22|21.93|24.21|21.9|24.25|21.94|24.2|21.9|0
1760484000000|2025-10-14 23:20:00|24.19|21.89|24.18|21.88|24.21|21.9|24.14|21.84|0
1760484300000|2025-10-14 23:25:00|24.19|21.89|24.28|21.97|24.3|21.99|24.19|21.89|0
1760484600000|2025-10-14 23:30:00|24.27|21.96|24.24|21.93|24.3|21.99|24.22|21.92|0
1760484900000|2025-10-14 23:35:00|24.25|21.94|24.28|21.97|24.29|21.97|24.25|21.94|0
1760485200000|2025-10-14 23:40:00|24.27|21.96|24.28|21.97|24.31|22|24.27|21.96|0
1760485500000|2025-10-14 23:45:00|24.27|21.96|24.25|21.94|24.3|21.99|24.24|21.93|0
1760485800000|2025-10-14 23:50:00|24.26|21.95|24.27|21.96|24.3|21.99|24.25|21.94|0
1760486100000|2025-10-14 23:55:00|24.26|21.95|24.38|22.06|24.38|22.06|24.26|21.95|0
1760486400000|2025-10-15 00:00:00|24.37|22.05|24.33|22.01|24.43|22.1|24.32|22|0
1760486700000|2025-10-15 00:05:00|24.34|22.02|24.36|22.04|24.44|22.11|24.32|22.01|0
1760487000000|2025-10-15 00:10:00|24.37|22.05|24.47|22.14|24.52|22.18|24.37|22.05|0
1760487300000|2025-10-15 00:15:00|24.48|22.15|24.43|22.1|24.5|22.17|24.35|22.03|0
1760487600000|2025-10-15 00:20:00|24.42|22.11|24.34|22.02|24.44|22.11|24.34|22.02|0
1760487900000|2025-10-15 00:25:00|24.35|22.03|24.35|22.03|24.37|22.05|24.32|22|0
1760488200000|2025-10-15 00:30:00|24.36|22.04|24.33|22.01|24.38|22.06|24.27|21.96|0
1760488500000|2025-10-15 00:35:00|24.32|22|24.3|21.98|24.37|22.05|24.25|21.94|0
1760488800000|2025-10-15 00:40:00|24.31|21.99|24.29|21.98|24.32|22|24.25|21.94|0
1760489100000|2025-10-15 00:45:00|24.3|21.97|24.24|21.93|24.3|21.97|24.18|21.88|0
1760489400000|2025-10-15 00:50:00|24.23|21.92|24.24|21.93|24.26|21.95|24.2|21.9|0
1760489700000|2025-10-15 00:55:00|24.25|21.94|24.23|21.93|24.25|21.94|24.17|21.87|0
1760490000000|2025-10-15 01:00:00|24.25|21.94|24.18|21.88|24.26|21.95|24.15|21.85|0
1760490300000|2025-10-15 01:05:00|24.22|21.92|24.23|21.92|24.25|21.94|24.19|21.89|0
1760490600000|2025-10-15 01:10:00|24.21|21.9|24.21|21.9|24.3|21.99|24.19|21.88|0
1760490900000|2025-10-15 01:15:00|24.2|21.89|24.21|21.9|24.23|21.92|24.18|21.87|0
1760491200000|2025-10-15 01:20:00|24.2|21.91|24.11|21.81|24.22|21.92|24.09|21.79|0
1760491500000|2025-10-15 01:25:00|24.1|21.8|24.11|21.81|24.13|21.83|24.08|21.78|0
1760491800000|2025-10-15 01:30:00|24.12|21.82|24.12|21.83|24.15|21.85|24.08|21.79|0
1760492100000|2025-10-15 01:35:00|24.13|21.84|24.1|21.81|24.15|21.85|24.09|21.8|0
1760492400000|2025-10-15 01:40:00|24.09|21.8|24.12|21.82|24.13|21.83|24.08|21.78|0
1760492700000|2025-10-15 01:45:00|24.11|21.83|24.13|21.83|24.15|21.85|24.09|21.8|0
1760493000000|2025-10-15 01:50:00|24.12|21.81|24.12|21.83|24.14|21.84|24.09|21.79|0
1760493300000|2025-10-15 01:55:00|24.13|21.82|24.11|21.82|24.14|21.84|24.11|21.81|0
1760493600000|2025-10-15 02:00:00|24.09|21.81|24.11|21.81|24.14|21.84|24.09|21.8|0
1760493900000|2025-10-15 02:05:00|24.1|21.8|24.11|21.81|24.13|21.83|24.08|21.78|0
1760494200000|2025-10-15 02:10:00|24.1|21.8|24.02|21.73|24.13|21.83|24|21.72|0
1760494500000|2025-10-15 02:15:00|23.99|21.71|24|21.72|24.02|21.74|23.97|21.69|0
1760494800000|2025-10-15 02:20:00|24.01|21.71|23.85|21.57|24.01|21.71|23.82|21.55|0
1760495100000|2025-10-15 02:25:00|23.86|21.58|23.85|21.58|23.88|21.6|23.82|21.55|0
1760495400000|2025-10-15 02:30:00|23.86|21.59|23.88|21.6|23.89|21.61|23.84|21.57|0
1760495700000|2025-10-15 02:35:00|23.87|21.61|24.06|21.77|24.07|21.78|23.84|21.57|0
1760496000000|2025-10-15 02:40:00|24.05|21.76|24|21.72|24.06|21.77|23.99|21.7|0
1760496300000|2025-10-15 02:45:00|24.01|21.71|24.07|21.78|24.09|21.79|24|21.71|0
1760496600000|2025-10-15 02:50:00|24.08|21.79|24.06|21.77|24.08|21.79|24.03|21.74|0
1760496900000|2025-10-15 02:55:00|24.07|21.76|24.06|21.77|24.1|21.8|24.03|21.74|0
1760497200000|2025-10-15 03:00:00|24.07|21.78|24.08|21.78|24.08|21.79|24.04|21.75|0
1760497500000|2025-10-15 03:05:00|24.07|21.79|24.05|21.76|24.07|21.79|24.02|21.74|0
1760497800000|2025-10-15 03:10:00|24.06|21.77|24.06|21.77|24.1|21.8|24.04|21.75|0
1760498100000|2025-10-15 03:15:00|24.07|21.78|24.21|21.9|24.26|21.95|24.05|21.76|0
1760498400000|2025-10-15 03:20:00|24.2|21.91|24.1|21.81|24.25|21.94|24.09|21.8|0
1760498700000|2025-10-15 03:25:00|24.09|21.79|23.99|21.71|24.11|21.81|23.98|21.7|0
1760499000000|2025-10-15 03:30:00|23.98|21.7|23.98|21.7|24.03|21.74|23.98|21.69|0
1760499300000|2025-10-15 03:35:00|23.99|21.71|23.99|21.71|24.01|21.72|23.97|21.69|0
1760499600000|2025-10-15 03:40:00|24|21.72|24.02|21.73|24.02|21.73|23.97|21.69|0
1760499900000|2025-10-15 03:45:00|24.03|21.74|24.02|21.73|24.04|21.75|23.98|21.7|0
1760500200000|2025-10-15 03:50:00|24.03|21.74|24.04|21.75|24.09|21.8|23.98|21.7|0
1760500500000|2025-10-15 03:55:00|24.03|21.74|24.06|21.77|24.07|21.78|24.02|21.73|0
1760500800000|2025-10-15 04:00:00|24.05|21.76|24.06|21.76|24.1|21.8|24.03|21.74|0
1760501100000|2025-10-15 04:05:00|24.07|21.77|24.05|21.76|24.07|21.78|24.04|21.75|0
1760501400000|2025-10-15 04:10:00|24.04|21.75|24|21.71|24.07|21.78|24|21.71|0
1760501700000|2025-10-15 04:15:00|24.01|21.72|24.01|21.72|24.02|21.73|23.98|21.7|0
1760502000000|2025-10-15 04:20:00|24.02|21.73|23.99|21.7|24.03|21.74|23.99|21.7|0
1760502300000|2025-10-15 04:25:00|23.98|21.69|24|21.72|24.02|21.73|23.89|21.62|0
1760502600000|2025-10-15 04:30:00|23.99|21.71|23.98|21.7|24.02|21.73|23.97|21.69|0
1760502900000|2025-10-15 04:35:00|24.01|21.73|24.01|21.72|24.03|21.74|23.98|21.7|0
1760503200000|2025-10-15 04:40:00|23.99|21.73|23.98|21.7|24.02|21.73|23.98|21.69|0
1760503500000|2025-10-15 04:45:00|23.99|21.71|23.98|21.7|24|21.72|23.97|21.69|0
1760503800000|2025-10-15 04:50:00|23.99|21.71|24|21.72|24.01|21.73|23.97|21.69|0
1760504100000|2025-10-15 04:55:00|24.01|21.73|23.98|21.7|24.02|21.73|23.98|21.7|0
1760504400000|2025-10-15 05:00:00|23.88|21.61|23.63|21.38|23.9|21.63|23.49|21.25|0
1760504700000|2025-10-15 05:05:00|23.61|21.36|23.64|21.39|23.66|21.41|23.61|21.36|0
1760505000000|2025-10-15 05:10:00|23.63|21.38|23.67|21.42|23.72|21.46|23.63|21.38|0
1760505300000|2025-10-15 05:15:00|23.68|21.44|23.68|21.42|23.69|21.44|23.65|21.4|0
1760505600000|2025-10-15 05:20:00|23.69|21.43|23.59|21.34|23.71|21.45|23.56|21.31|0
1760505900000|2025-10-15 05:25:00|23.6|21.35|23.59|21.34|23.61|21.36|23.55|21.31|0
1760506200000|2025-10-15 05:30:00|23.6|21.35|23.64|21.39|23.67|21.42|23.59|21.34|0
1760506500000|2025-10-15 05:35:00|23.63|21.38|23.64|21.39|23.68|21.42|23.63|21.38|0
1760506800000|2025-10-15 05:40:00|23.63|21.38|23.64|21.39|23.67|21.42|23.62|21.37|0
1760507100000|2025-10-15 05:45:00|23.65|21.4|23.64|21.39|23.67|21.41|23.62|21.37|0
1760507400000|2025-10-15 05:50:00|23.65|21.4|23.64|21.39|23.67|21.42|23.61|21.36|0
1760507700000|2025-10-15 05:55:00|23.63|21.38|23.7|21.44|23.72|21.46|23.63|21.38|0
1760508000000|2025-10-15 06:00:00|23.71|21.45|23.77|21.5|23.77|21.5|23.67|21.41|0
1760508300000|2025-10-15 06:05:00|23.76|21.51|23.74|21.48|23.79|21.52|23.73|21.47|0
1760508600000|2025-10-15 06:10:00|23.73|21.47|23.73|21.47|23.77|21.51|23.71|21.45|0
1760508900000|2025-10-15 06:15:00|23.74|21.48|23.69|21.44|23.74|21.48|23.67|21.42|0
1760509200000|2025-10-15 06:20:00|23.7|21.45|23.67|21.42|23.72|21.46|23.64|21.39|0
1760509500000|2025-10-15 06:25:00|23.66|21.41|23.62|21.37|23.66|21.41|23.59|21.35|0
1760509800000|2025-10-15 06:30:00|23.63|21.38|23.64|21.39|23.67|21.42|23.6|21.35|0
1760510100000|2025-10-15 06:35:00|23.63|21.38|23.58|21.34|23.72|21.46|23.57|21.32|0
1760510400000|2025-10-15 06:40:00|23.57|21.33|23.59|21.35|23.62|21.37|23.56|21.31|0
1760510700000|2025-10-15 06:45:00|23.6|21.36|23.57|21.33|23.62|21.37|23.56|21.32|0
1760511000000|2025-10-15 06:50:00|23.58|21.35|23.6|21.35|23.6|21.35|23.56|21.31|0
1760511300000|2025-10-15 06:55:00|23.59|21.36|23.57|21.33|23.66|21.41|23.56|21.31|0
1760511600000|2025-10-15 07:00:00|23.58|21.34|23.58|21.34|23.62|21.37|23.56|21.32|0
1760511900000|2025-10-15 07:05:00|23.59|21.35|23.59|21.34|23.62|21.37|23.55|21.31|0
1760512200000|2025-10-15 07:10:00|23.6|21.35|23.54|21.29|23.61|21.36|23.44|21.21|0
1760512500000|2025-10-15 07:15:00|23.53|21.28|23.42|21.19|23.55|21.3|23.36|21.13|0
1760512800000|2025-10-15 07:20:00|23.43|21.2|23.48|21.24|23.51|21.27|23.43|21.2|0
1760513100000|2025-10-15 07:25:00|23.49|21.25|23.47|21.24|23.51|21.27|23.47|21.23|0
1760513400000|2025-10-15 07:30:00|23.48|21.26|23.53|21.29|23.57|21.32|23.47|21.25|0
1760513700000|2025-10-15 07:35:00|23.52|21.28|23.51|21.27|23.59|21.34|23.5|21.27|0
1760514000000|2025-10-15 07:40:00|23.52|21.28|23.54|21.3|23.56|21.32|23.51|21.27|0
1760514300000|2025-10-15 07:45:00|23.55|21.29|23.59|21.34|23.62|21.37|23.52|21.28|0
1760514600000|2025-10-15 07:50:00|23.58|21.33|23.56|21.32|23.6|21.35|23.56|21.31|0
1760514900000|2025-10-15 07:55:00|23.57|21.33|23.51|21.27|23.58|21.33|23.5|21.26|0
1760515200000|2025-10-15 08:00:00|23.52|21.28|23.38|21.15|23.52|21.28|23.33|21.11|0
1760515500000|2025-10-15 08:05:00|23.39|21.16|23.37|21.15|23.4|21.17|23.36|21.13|0
1760515800000|2025-10-15 08:10:00|23.36|21.14|23.37|21.15|23.4|21.17|23.15|20.94|0
1760516100000|2025-10-15 08:15:00|23.38|21.16|23.38|21.15|23.42|21.19|23.28|21.06|0
1760516400000|2025-10-15 08:20:00|23.39|21.16|23.31|21.09|23.45|21.21|23.31|21.09|0
1760516700000|2025-10-15 08:25:00|23.32|21.1|23.38|21.15|23.42|21.19|23.3|21.08|0
1760517000000|2025-10-15 08:30:00|23.37|21.16|23.34|21.12|23.39|21.16|23.3|21.08|0
1760517300000|2025-10-15 08:35:00|23.33|21.11|23.43|21.2|23.46|21.23|23.33|21.11|0
1760517600000|2025-10-15 08:40:00|23.44|21.21|23.43|21.2|23.45|21.21|23.4|21.17|0
1760517900000|2025-10-15 08:45:00|23.44|21.21|23.43|21.2|23.48|21.24|23.39|21.17|0
1760518200000|2025-10-15 08:50:00|23.42|21.19|23.42|21.19|23.44|21.21|23.4|21.17|0
1760518500000|2025-10-15 08:55:00|23.43|21.2|23.17|20.96|23.44|21.21|23.17|20.96|0
1760518800000|2025-10-15 09:00:00|23.16|20.95|23.16|20.95|23.28|21.06|23.09|20.89|0
1760519100000|2025-10-15 09:05:00|23.15|20.94|23.07|20.87|23.18|20.97|23.04|20.85|0
1760519400000|2025-10-15 09:10:00|23.08|20.88|23.03|20.84|23.09|20.89|22.99|20.8|0
1760519700000|2025-10-15 09:15:00|22.98|20.79|23.07|20.88|23.07|20.88|22.94|20.76|0
1760520000000|2025-10-15 09:20:00|23.08|20.87|23.23|21.02|23.23|21.02|23.04|20.85|0
1760520300000|2025-10-15 09:25:00|23.24|21.03|23.23|21.02|23.26|21.05|23.22|21.01|0
1760520600000|2025-10-15 09:30:00|23.24|21.03|23.1|20.9|23.26|21.04|23.09|20.89|0
1760520900000|2025-10-15 09:35:00|23.09|20.89|23.13|20.93|23.13|20.93|23.05|20.85|0
1760521200000|2025-10-15 09:40:00|23.14|20.94|23.13|20.93|23.16|20.96|23.11|20.91|0
1760521500000|2025-10-15 09:45:00|23.14|20.94|23.11|20.91|23.15|20.94|23.09|20.89|0
1760521800000|2025-10-15 09:50:00|23.12|20.92|23.12|20.92|23.14|20.93|23.04|20.84|0
1760522100000|2025-10-15 09:55:00|23.11|20.91|23.06|20.87|23.13|20.93|23.04|20.84|0
1760522400000|2025-10-15 10:00:00|23.05|20.86|23.09|20.89|23.12|20.91|23.05|20.86|0
1760522700000|2025-10-15 10:05:00|23.1|20.9|23.03|20.83|23.1|20.9|23|20.81|0
1760523000000|2025-10-15 10:10:00|23.04|20.84|23.02|20.82|23.06|20.87|23|20.81|0
1760523300000|2025-10-15 10:15:00|23.03|20.83|23|20.81|23.07|20.87|23|20.81|0
1760523600000|2025-10-15 10:20:00|23.01|20.82|23|20.81|23.02|20.83|22.99|20.8|0
1760523900000|2025-10-15 10:25:00|22.99|20.8|23.01|20.82|23.04|20.84|22.99|20.8|0
1760524200000|2025-10-15 10:30:00|23.02|20.83|23.07|20.87|23.09|20.89|23.01|20.81|0
1760524500000|2025-10-15 10:35:00|23.08|20.88|23.07|20.87|23.08|20.88|23.05|20.85|0
1760524800000|2025-10-15 10:40:00|23.08|20.88|23.06|20.86|23.08|20.88|23.04|20.85|0
1760525100000|2025-10-15 10:45:00|23.05|20.87|22.91|20.72|23.07|20.87|22.9|20.71|0
1760525400000|2025-10-15 10:50:00|22.9|20.73|22.91|20.73|22.93|20.75|22.88|20.7|0
1760525700000|2025-10-15 10:55:00|22.9|20.72|22.92|20.74|22.94|20.76|22.89|20.71|0
1760526000000|2025-10-15 11:00:00|22.95|20.77|22.94|20.75|22.97|20.78|22.88|20.7|0
1760526300000|2025-10-15 11:05:00|22.93|20.74|22.94|20.75|23|20.81|22.89|20.71|0
1760526600000|2025-10-15 11:10:00|22.95|20.76|22.98|20.79|23|20.81|22.93|20.75|0
1760526900000|2025-10-15 11:15:00|22.97|20.81|22.98|20.79|23|20.81|22.94|20.76|0
1760527200000|2025-10-15 11:20:00|22.99|20.8|22.97|20.78|22.99|20.8|22.95|20.76|0
1760527500000|2025-10-15 11:25:00|22.95|20.79|22.96|20.78|23|20.81|22.9|20.72|0
1760527800000|2025-10-15 11:30:00|22.97|20.79|22.96|20.78|23.04|20.84|22.93|20.75|0
1760528100000|2025-10-15 11:35:00|22.97|20.77|22.95|20.76|22.99|20.8|22.93|20.75|0
1760528400000|2025-10-15 11:40:00|22.94|20.77|22.91|20.73|22.97|20.78|22.89|20.71|0
1760528700000|2025-10-15 11:45:00|22.86|20.69|22.87|20.69|22.89|20.71|22.84|20.66|0
1760529000000|2025-10-15 11:50:00|22.86|20.68|22.84|20.67|22.92|20.74|22.84|20.67|0
1760529300000|2025-10-15 11:55:00|22.83|20.66|22.85|20.68|22.88|20.7|22.83|20.65|0
1760529600000|2025-10-15 12:00:00|22.86|20.7|22.88|20.7|22.9|20.72|22.83|20.65|0
1760529900000|2025-10-15 12:05:00|22.87|20.69|22.74|20.57|22.88|20.69|22.72|20.56|0
1760530200000|2025-10-15 12:10:00|22.73|20.58|22.66|20.5|22.74|20.58|22.62|20.47|0
1760530500000|2025-10-15 12:15:00|22.65|20.49|22.66|20.5|22.68|20.52|22.63|20.48|0
1760530800000|2025-10-15 12:20:00|22.67|20.51|22.65|20.49|22.77|20.6|22.65|20.49|0
1760531100000|2025-10-15 12:25:00|22.66|20.5|22.77|20.6|22.8|20.63|22.65|20.49|0
1760531400000|2025-10-15 12:30:00|22.76|20.59|22.74|20.58|22.83|20.66|22.72|20.56|0
1760531700000|2025-10-15 12:35:00|22.75|20.57|22.78|20.61|22.8|20.62|22.72|20.56|0
1760532000000|2025-10-15 12:40:00|22.79|20.62|22.76|20.6|22.8|20.63|22.69|20.53|0
1760532300000|2025-10-15 12:45:00|22.75|20.59|22.67|20.51|22.79|20.62|22.65|20.49|0
1760532600000|2025-10-15 12:50:00|22.66|20.5|22.65|20.49|22.84|20.67|22.62|20.47|0
1760532900000|2025-10-15 12:55:00|22.66|20.5|22.66|20.51|22.68|20.52|22.63|20.47|0
1760533200000|2025-10-15 13:00:00|22.67|20.52|22.7|20.54|22.74|20.57|22.64|20.49|0
1760533500000|2025-10-15 13:05:00|22.69|20.53|22.83|20.65|22.83|20.65|22.19|20.08|0
1760533800000|2025-10-15 13:10:00|22.82|20.64|22.77|20.6|22.83|20.65|22.75|20.58|0
1760534100000|2025-10-15 13:15:00|22.78|20.61|22.74|20.58|22.79|20.62|22.73|20.57|0
1760534400000|2025-10-15 13:20:00|22.76|20.59|22.83|20.65|22.83|20.65|22.75|20.59|0
1760534700000|2025-10-15 13:25:00|22.84|20.66|23.81|21.54|23.82|21.55|22.84|20.66|0
1760535000000|2025-10-15 13:30:00|22.86|20.68|22.89|20.71|22.99|20.8|22.82|20.65|0
1760535300000|2025-10-15 13:35:00|22.9|20.72|23.06|20.87|23.13|20.92|22.82|20.65|0
1760535600000|2025-10-15 13:40:00|23.04|20.85|23|20.81|23.07|20.87|22.77|20.6|0
1760535900000|2025-10-15 13:45:00|22.98|20.79|23.22|21.01|23.29|21.07|22.78|20.61|0
1760536200000|2025-10-15 13:50:00|23.2|20.99|23.01|20.82|23.32|21.1|22.93|20.75|0
1760536500000|2025-10-15 13:55:00|23.02|20.83|22.81|20.63|23.04|20.85|22.77|20.6|0
1760536800000|2025-10-15 14:00:00|22.79|20.62|22.75|20.58|22.85|20.68|22.72|20.55|0
1760537100000|2025-10-15 14:05:00|22.74|20.57|22.58|20.43|22.78|20.61|22.52|20.38|0
1760537400000|2025-10-15 14:10:00|22.57|20.42|22.69|20.53|22.71|20.55|22.49|20.35|0
1760537700000|2025-10-15 14:15:00|22.67|20.52|22.73|20.56|22.74|20.58|22.61|20.46|0
1760538000000|2025-10-15 14:20:00|22.75|20.57|22.65|20.49|22.75|20.59|22.57|20.42|0
1760538300000|2025-10-15 14:25:00|22.66|20.5|22.7|20.54|22.74|20.58|22.59|20.44|0
1760538600000|2025-10-15 14:30:00|22.69|20.53|22.74|20.57|22.78|20.61|22.68|20.52|0
1760538900000|2025-10-15 14:35:00|22.73|20.58|22.87|20.69|22.89|20.71|22.7|20.54|0
1760539200000|2025-10-15 14:40:00|22.88|20.7|22.93|20.74|23.07|20.87|22.88|20.7|0
1760539500000|2025-10-15 14:45:00|22.92|20.75|23.04|20.85|23.07|20.87|22.9|20.72|0
1760539800000|2025-10-15 14:50:00|23.05|20.86|23.06|20.86|23.08|20.88|22.99|20.8|0
1760540100000|2025-10-15 14:55:00|23.05|20.87|22.94|20.76|23.06|20.87|22.92|20.74|0
1760540400000|2025-10-15 15:00:00|22.93|20.75|23.15|20.95|23.18|20.97|22.91|20.73|0
1760540700000|2025-10-15 15:05:00|23.16|20.94|23.14|20.94|23.17|20.96|23.09|20.89|0
1760541000000|2025-10-15 15:10:00|23.13|20.93|23.24|21.03|23.29|21.07|23.13|20.92|0
1760541300000|2025-10-15 15:15:00|23.23|21.02|23.3|21.08|23.35|21.13|23.14|20.93|0
1760541600000|2025-10-15 15:20:00|23.31|21.09|23.25|21.04|23.32|21.1|23.18|20.98|0
1760541900000|2025-10-15 15:25:00|23.26|21.03|23.36|21.14|23.37|21.14|23.15|20.94|0
1760542200000|2025-10-15 15:30:00|23.37|21.13|23.53|21.29|23.55|21.31|23.26|21.04|0
1760542500000|2025-10-15 15:35:00|23.54|21.3|23.62|21.37|23.81|21.54|23.54|21.3|0
1760542800000|2025-10-15 15:40:00|23.63|21.38|23.8|21.53|23.92|21.64|23.63|21.38|0
1760543100000|2025-10-15 15:45:00|23.82|21.54|24.01|21.72|24.03|21.74|23.8|21.53|0
1760543400000|2025-10-15 15:50:00|24|21.73|24.15|21.85|24.29|21.98|24|21.72|0
1760543700000|2025-10-15 15:55:00|24.17|21.87|24.03|21.75|24.17|21.87|23.98|21.69|0
1760544000000|2025-10-15 16:00:00|24.02|21.73|24.04|21.75|24.09|21.8|23.89|21.61|0
1760544300000|2025-10-15 16:05:00|24.07|21.78|23.9|21.62|24.17|21.87|23.88|21.61|0
1760544600000|2025-10-15 16:10:00|23.89|21.63|24|21.71|24.08|21.79|23.88|21.6|0
1760544900000|2025-10-15 16:15:00|24.01|21.72|24.06|21.77|24.15|21.85|23.96|21.68|0
1760545200000|2025-10-15 16:20:00|24.07|21.78|23.91|21.63|24.09|21.8|23.9|21.62|0
1760545500000|2025-10-15 16:25:00|23.9|21.64|23.94|21.66|23.95|21.66|23.73|21.47|0
1760545800000|2025-10-15 16:30:00|23.95|21.67|24.03|21.74|24.05|21.76|23.86|21.59|0
1760546100000|2025-10-15 16:35:00|24.04|21.75|23.96|21.68|24.07|21.77|23.85|21.58|0
1760546400000|2025-10-15 16:40:00|23.98|21.69|24.07|21.78|24.14|21.84|23.93|21.65|0
1760546700000|2025-10-15 16:45:00|24.08|21.79|24.18|21.88|24.31|21.99|24.07|21.78|0
1760547000000|2025-10-15 16:50:00|24.2|21.89|24.28|21.96|24.33|22.01|24.18|21.88|0
1760547300000|2025-10-15 16:55:00|24.29|21.97|24.29|21.98|24.33|22.01|24.19|21.89|0
1760547600000|2025-10-15 17:00:00|24.3|21.97|24.7|22.35|24.8|22.44|24.3|21.97|0
1760547900000|2025-10-15 17:05:00|24.68|22.34|25.22|22.82|25.27|22.87|24.67|22.32|0
1760548200000|2025-10-15 17:10:00|25.23|22.83|25.73|23.33|25.74|23.34|25.21|22.81|0
1760548500000|2025-10-15 17:15:00|25.74|23.34|25.99|22.63|26.45|23.7|25.6|22.61|0
1760548800000|2025-10-15 17:20:00|26.06|22.7|25.93|22.57|26.22|22.86|25.78|22.42|0
1760549100000|2025-10-15 17:25:00|25.92|22.56|25.97|22.61|26.01|22.65|25.72|22.36|0
1760549400000|2025-10-15 17:30:00|25.99|22.63|25.82|22.46|26.06|22.7|25.74|22.38|0
1760549700000|2025-10-15 17:35:00|25.81|22.45|25.55|22.19|25.81|22.45|25.46|22.1|0
1760550000000|2025-10-15 17:40:00|25.54|22.18|25.48|22.12|25.62|22.26|25.41|22.05|0
1760550300000|2025-10-15 17:45:00|25.49|22.13|25.21|21.85|25.49|22.13|25.17|21.81|0
1760550600000|2025-10-15 17:50:00|25.22|21.86|25.16|21.8|25.25|21.89|25.09|21.73|0
1760550900000|2025-10-15 17:55:00|25.15|21.79|25.09|21.73|25.21|21.85|25.03|21.67|0
1760551200000|2025-10-15 18:00:00|25.1|21.74|24.71|22.35|25.27|22.36|24.64|21.57|0
1760551500000|2025-10-15 18:05:00|24.7|22.37|24.65|22.3|24.73|22.37|24.58|22.24|0
1760551800000|2025-10-15 18:10:00|24.66|22.31|24.6|22.25|24.7|22.35|24.51|22.18|0
1760552100000|2025-10-15 18:15:00|24.59|22.24|24.51|22.17|24.6|22.25|24.43|22.1|0
1760552400000|2025-10-15 18:20:00|24.49|22.18|24.4|22.07|24.54|22.2|24.36|22.04|0
1760552700000|2025-10-15 18:25:00|24.39|22.06|24.43|22.1|24.49|22.16|24.34|22.02|0
1760553000000|2025-10-15 18:30:00|24.44|22.11|24.4|22.08|24.46|22.13|24.37|22.05|0
1760553300000|2025-10-15 18:35:00|24.41|22.07|24.41|22.09|24.42|22.1|24.3|21.99|0
1760553600000|2025-10-15 18:40:00|24.42|22.1|24.32|22|24.43|22.11|24.22|21.91|0
1760553900000|2025-10-15 18:45:00|24.31|21.99|24.32|22.01|24.39|22.06|24.29|21.97|0
1760554200000|2025-10-15 18:50:00|24.33|22.02|24.18|21.88|24.36|22.04|24.17|21.87|0
1760554500000|2025-10-15 18:55:00|24.19|21.87|24.14|21.84|24.22|21.91|24.09|21.8|0
1760554800000|2025-10-15 19:00:00|24.13|21.83|24.22|21.92|24.27|21.96|24.11|21.81|0
1760555100000|2025-10-15 19:05:00|24.23|21.91|24.33|22.02|24.35|22.03|24.2|21.89|0
1760555400000|2025-10-15 19:10:00|24.35|22.01|24.32|22.01|24.46|22.13|24.3|21.98|0
1760555700000|2025-10-15 19:15:00|24.3|21.98|24.19|21.89|24.35|22.03|24.17|21.86|0
1760556000000|2025-10-15 19:20:00|24.2|21.92|24.21|21.91|24.29|21.97|24.17|21.87|0
1760556300000|2025-10-15 19:25:00|24.2|21.9|24.23|21.92|24.27|21.95|24.19|21.89|0
1760556600000|2025-10-15 19:30:00|24.22|21.91|24.27|21.96|24.31|21.99|24.16|21.86|0
1760556900000|2025-10-15 19:35:00|24.28|21.92|24.57|22.23|24.6|22.26|24.22|21.92|0
1760557200000|2025-10-15 19:40:00|24.56|22.22|24.45|22.12|24.66|22.31|24.45|22.12|0
1760557500000|2025-10-15 19:45:00|24.46|22.13|24.47|22.14|24.54|22.2|24.43|22.1|0
1760557800000|2025-10-15 19:50:00|24.5|22.17|24.79|22.43|24.85|22.49|24.48|22.15|0
1760558100000|2025-10-15 19:55:00|24.76|22.4|24.42|22.09|24.87|22.5|24.36|22.04|0
1760558400000|2025-10-15 20:00:00|24.36|22.04|24.34|22.03|24.41|22.08|24.18|21.87|0
1760558700000|2025-10-15 20:05:00|24.35|22.04|24.38|22.06|24.41|22.09|24.35|22.03|0
1760559000000|2025-10-15 20:10:00|24.37|22.05|24.44|22.11|24.45|22.12|24.33|22.02|0
1760559300000|2025-10-15 20:15:00|24.43|22.1|24.38|22.06|24.44|22.11|24.36|22.04|0
1760559600000|2025-10-15 20:20:00|24.39|22.07|24.43|22.1|24.46|22.13|24.38|22.06|0
1760559900000|2025-10-15 20:25:00|24.44|22.11|24.52|22.18|24.54|22.2|24.43|22.1|0
1760560200000|2025-10-15 20:30:00|24.51|22.19|24.49|22.16|24.52|22.19|24.46|22.13|0
1760560500000|2025-10-15 20:35:00|24.48|22.15|24.49|22.16|24.49|22.16|24.31|22|0
1760560800000|2025-10-15 20:40:00|24.5|22.17|24.53|22.2|24.57|22.23|24.48|22.15|0
1760561100000|2025-10-15 20:45:00|24.54|22.19|24.54|22.2|24.55|22.21|24.51|22.17|0
1760561400000|2025-10-15 20:50:00|24.53|22.19|24.47|22.14|24.55|22.21|24.46|22.13|0
1760561700000|2025-10-15 20:55:00|24.48|22.15|24.48|22.15|24.48|22.15|24.42|22.09|0
1760562000000|2025-10-15 21:00:00|24.47|22.14|24.48|22.14|24.48|22.15|24.46|22.13|0
1760562300000|2025-10-15 21:05:00|24.47|22.15|24.47|22.14|24.49|22.16|24.47|22.14|0
1760562600000|2025-10-15 21:10:00|24.48|22.15|24.49|22.16|24.49|22.16|24.47|22.14|0
1760562900000|2025-10-15 21:15:00|24.48|22.14|24.49|22.15|24.49|22.15|24.47|22.14|0
1760563200000|2025-10-15 21:20:00|24.48|22.14|24.48|22.14|24.48|22.14|24.48|22.14|0
1760563500000|2025-10-15 21:25:00|24.47|22.12|24.46|22.13|24.47|22.13|24.45|22.12|0
1760563800000|2025-10-15 21:30:00|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1760564100000|2025-10-15 21:35:00|24.48|22.15|24.49|22.16|24.49|22.16|24.48|22.15|0
1760564400000|2025-10-15 21:40:00|24.47|22.15|24.47|22.14|24.48|22.15|24.47|22.14|0
1760565000000|2025-10-15 21:50:00|24.48|22.15|24.43|22.11|24.48|22.15|24.43|22.1|0
1760565300000|2025-10-15 21:55:00|24.47|22.14|24.45|22.12|24.47|22.14|24.44|22.11|0
1760565600000|2025-10-15 22:00:00|24.41|22.09|24.3|21.99|24.44|22.11|24.25|21.94|0
1760565900000|2025-10-15 22:05:00|24.29|21.98|24.27|21.96|24.32|22|24.21|21.9|0
1760566200000|2025-10-15 22:10:00|24.24|21.93|24.22|21.91|24.25|21.94|24.2|21.9|0
1760566500000|2025-10-15 22:15:00|24.21|21.9|24.28|21.96|24.3|21.99|24.15|21.85|0
1760566800000|2025-10-15 22:20:00|24.26|21.97|24.28|21.97|24.3|21.98|24.22|21.91|0
1760567100000|2025-10-15 22:25:00|24.26|21.95|24.25|21.94|24.27|21.96|24.22|21.91|0
1760567400000|2025-10-15 22:30:00|24.24|21.93|24.27|21.96|24.27|21.96|24.21|21.9|0
1760567700000|2025-10-15 22:35:00|24.28|21.97|24.33|22.01|24.34|22.02|24.25|21.94|0
1760568000000|2025-10-15 22:40:00|24.32|22|24.35|22.03|24.36|22.04|24.31|21.99|0
1760568300000|2025-10-15 22:45:00|24.34|22.02|24.37|22.05|24.41|22.09|24.32|22|0
1760568600000|2025-10-15 22:50:00|24.36|22.04|24.27|21.96|24.36|22.04|24.26|21.95|0
1760568900000|2025-10-15 22:55:00|24.26|21.95|24.23|21.92|24.27|21.96|24.22|21.91|0
1760569200000|2025-10-15 23:00:00|24.25|21.94|24.26|21.95|24.27|21.96|24.23|21.92|0
1760569500000|2025-10-15 23:05:00|24.25|21.94|24.34|22.02|24.34|22.02|24.24|21.93|0
1760569800000|2025-10-15 23:10:00|24.33|22.01|24.3|21.99|24.34|22.02|24.29|21.98|0
1760570100000|2025-10-15 23:15:00|24.31|22|24.4|22.08|24.42|22.09|24.3|21.99|0
1760570400000|2025-10-15 23:20:00|24.41|22.09|24.42|22.09|24.43|22.1|24.37|22.05|0
1760570700000|2025-10-15 23:25:00|24.41|22.08|24.45|22.12|24.47|22.14|24.4|22.07|0
1760571000000|2025-10-15 23:30:00|24.44|22.11|24.45|22.12|24.45|22.12|24.38|22.06|0
1760571300000|2025-10-15 23:35:00|24.44|22.11|24.49|22.16|24.51|22.18|24.42|22.09|0
1760571600000|2025-10-15 23:40:00|24.5|22.15|24.43|22.1|24.53|22.19|24.41|22.08|0
1760571900000|2025-10-15 23:45:00|24.44|22.11|24.48|22.15|24.48|22.15|24.4|22.08|0
1760572200000|2025-10-15 23:50:00|24.47|22.14|24.46|22.13|24.51|22.18|24.46|22.13|0
1760572500000|2025-10-15 23:55:00|24.47|22.14|24.41|22.08|24.47|22.14|24.39|22.07|0
1760572800000|2025-10-16 00:00:00|24.42|22.1|24.45|22.12|24.47|22.14|24.36|22.04|0
1760573100000|2025-10-16 00:05:00|24.44|22.11|24.45|22.12|24.48|22.15|24.44|22.11|0
1760573400000|2025-10-16 00:10:00|24.46|22.13|24.5|22.17|24.5|22.17|24.43|22.11|0
1760573700000|2025-10-16 00:15:00|24.49|22.16|24.5|22.17|24.58|22.24|24.45|22.12|0
1760574000000|2025-10-16 00:20:00|24.49|22.16|24.52|22.18|24.56|22.22|24.49|22.16|0
1760574300000|2025-10-16 00:25:00|24.51|22.17|24.49|22.16|24.54|22.2|24.44|22.11|0
1760574600000|2025-10-16 00:30:00|24.5|22.17|24.65|22.3|24.69|22.34|24.5|22.17|0
1760574900000|2025-10-16 00:35:00|24.66|22.31|24.77|22.41|24.78|22.42|24.61|22.26|0
1760575200000|2025-10-16 00:40:00|24.78|22.42|24.66|22.31|24.79|22.43|24.64|22.29|0
1760575500000|2025-10-16 00:45:00|24.67|22.32|24.61|22.27|24.68|22.33|24.59|22.25|0
1760575800000|2025-10-16 00:50:00|24.62|22.28|24.49|22.16|24.63|22.28|24.48|22.15|0
1760576100000|2025-10-16 00:55:00|24.5|22.17|24.48|22.15|24.5|22.17|24.46|22.13|0
1760576400000|2025-10-16 01:00:00|24.5|22.17|24.42|22.1|24.56|22.22|24.42|22.09|0
1760576700000|2025-10-16 01:05:00|24.46|22.13|24.47|22.14|24.49|22.16|24.41|22.08|0
1760577000000|2025-10-16 01:10:00|24.48|22.15|24.5|22.16|24.53|22.19|24.38|22.06|0
1760577300000|2025-10-16 01:15:00|24.49|22.17|24.37|22.05|24.5|22.17|24.37|22.05|0
1760577600000|2025-10-16 01:20:00|24.38|22.06|24.41|22.08|24.47|22.14|24.35|22.03|0
1760577900000|2025-10-16 01:25:00|24.4|22.09|24.44|22.11|24.47|22.14|24.4|22.08|0
1760578200000|2025-10-16 01:30:00|24.45|22.12|24.39|22.06|24.45|22.12|24.35|22.03|0
1760578500000|2025-10-16 01:35:00|24.38|22.05|24.34|22.02|24.39|22.06|24.34|22.02|0
1760578800000|2025-10-16 01:40:00|24.35|22.03|24.36|22.04|24.4|22.07|24.34|22.02|0
1760579100000|2025-10-16 01:45:00|24.37|22.05|24.41|22.09|24.48|22.15|24.37|22.05|0
1760579400000|2025-10-16 01:50:00|24.4|22.08|24.41|22.08|24.46|22.13|24.38|22.06|0
1760579700000|2025-10-16 01:55:00|24.4|22.09|24.43|22.1|24.44|22.11|24.38|22.06|0
1760580000000|2025-10-16 02:00:00|24.42|22.09|24.41|22.09|24.45|22.12|24.41|22.09|0
1760580300000|2025-10-16 02:05:00|24.42|22.08|24.37|22.05|24.43|22.11|24.37|22.05|0
1760580600000|2025-10-16 02:10:00|24.36|22.04|24.42|22.09|24.44|22.11|24.36|22.04|0
1760580900000|2025-10-16 02:15:00|24.43|22.1|24.51|22.17|24.51|22.18|24.42|22.09|0
1760581200000|2025-10-16 02:20:00|24.5|22.18|24.48|22.15|24.53|22.19|24.47|22.14|0
1760581500000|2025-10-16 02:25:00|24.49|22.16|24.54|22.2|24.57|22.23|24.48|22.15|0
1760581800000|2025-10-16 02:30:00|24.53|22.21|24.59|22.25|24.59|22.25|24.51|22.18|0
1760582100000|2025-10-16 02:35:00|24.6|22.26|24.63|22.28|24.67|22.32|24.58|22.24|0
1760582400000|2025-10-16 02:40:00|24.64|22.29|24.59|22.25|24.65|22.3|24.57|22.23|0
1760582700000|2025-10-16 02:45:00|24.58|22.24|24.55|22.21|24.6|22.25|24.49|22.16|0
1760583000000|2025-10-16 02:50:00|24.56|22.22|24.53|22.2|24.56|22.22|24.5|22.17|0
1760583300000|2025-10-16 02:55:00|24.54|22.19|24.47|22.14|24.55|22.21|24.46|22.13|0
1760583600000|2025-10-16 03:00:00|24.48|22.15|24.38|22.06|24.48|22.15|24.36|22.04|0
1760583900000|2025-10-16 03:05:00|24.37|22.05|24.44|22.11|24.44|22.11|24.37|22.04|0
1760584200000|2025-10-16 03:10:00|24.45|22.12|24.47|22.14|24.49|22.15|24.45|22.12|0
1760584500000|2025-10-16 03:15:00|24.48|22.15|24.56|22.22|24.58|22.24|24.47|22.14|0
1760584800000|2025-10-16 03:20:00|24.58|22.24|24.48|22.15|24.6|22.26|24.46|22.13|0
1760585100000|2025-10-16 03:25:00|24.49|22.14|24.51|22.17|24.52|22.18|24.45|22.13|0
1760585400000|2025-10-16 03:30:00|24.5|22.16|24.48|22.15|24.51|22.18|24.46|22.13|0
1760585700000|2025-10-16 03:35:00|24.47|22.14|24.55|22.21|24.58|22.24|24.47|22.14|0
1760586000000|2025-10-16 03:40:00|24.54|22.22|24.55|22.21|24.56|22.22|24.52|22.19|0
1760586300000|2025-10-16 03:45:00|24.56|22.22|24.55|22.21|24.56|22.22|24.53|22.2|0
1760586600000|2025-10-16 03:50:00|24.56|22.22|24.54|22.2|24.56|22.22|24.52|22.18|0
1760586900000|2025-10-16 03:55:00|24.53|22.19|24.54|22.2|24.55|22.21|24.52|22.18|0
1760587200000|2025-10-16 04:00:00|24.53|22.19|24.6|22.26|24.61|22.27|24.52|22.18|0
1760587500000|2025-10-16 04:05:00|24.59|22.25|24.53|22.2|24.63|22.29|24.53|22.2|0
1760587800000|2025-10-16 04:10:00|24.54|22.19|24.41|22.08|24.54|22.2|24.41|22.08|0
1760588100000|2025-10-16 04:15:00|24.42|22.09|24.52|22.18|24.52|22.18|24.42|22.08|0
1760588400000|2025-10-16 04:20:00|24.51|22.17|24.51|22.18|24.52|22.18|24.49|22.16|0
1760588700000|2025-10-16 04:25:00|24.52|22.17|24.5|22.16|24.52|22.18|24.49|22.16|0
1760589000000|2025-10-16 04:30:00|24.49|22.17|24.48|22.15|24.5|22.17|24.46|22.13|0
1760589300000|2025-10-16 04:35:00|24.49|22.16|24.48|22.15|24.49|22.16|24.45|22.12|0
1760589600000|2025-10-16 04:40:00|24.47|22.14|24.53|22.19|24.54|22.21|24.46|22.13|0
1760589900000|2025-10-16 04:45:00|24.52|22.2|24.52|22.19|24.56|22.22|24.52|22.18|0
1760590200000|2025-10-16 04:50:00|24.51|22.18|24.47|22.14|24.55|22.22|24.45|22.12|0
1760590500000|2025-10-16 04:55:00|24.48|22.15|24.5|22.17|24.5|22.17|24.46|22.13|0
1760590800000|2025-10-16 05:00:00|24.49|22.16|24.48|22.15|24.52|22.18|24.46|22.13|0
1760591100000|2025-10-16 05:05:00|24.47|22.14|24.47|22.14|24.51|22.18|24.44|22.11|0
1760591400000|2025-10-16 05:10:00|24.48|22.15|24.46|22.13|24.5|22.16|24.45|22.12|0
1760591700000|2025-10-16 05:15:00|24.45|22.12|24.47|22.14|24.49|22.16|24.45|22.12|0
1760592000000|2025-10-16 05:20:00|24.48|22.15|24.37|22.05|24.48|22.15|24.36|22.04|0
1760592300000|2025-10-16 05:25:00|24.36|22.04|24.43|22.1|24.43|22.11|24.36|22.04|0
1760592600000|2025-10-16 05:30:00|24.44|22.11|24.2|21.89|24.45|22.12|24.18|21.88|0
1760592900000|2025-10-16 05:35:00|24.21|21.91|24.28|21.97|24.31|21.99|24.2|21.89|0
1760593200000|2025-10-16 05:40:00|24.34|22.02|24.33|22.01|24.35|22.03|24.28|21.97|0
1760593500000|2025-10-16 05:45:00|24.34|22.02|24.3|21.99|24.35|22.03|24.29|21.98|0
1760593800000|2025-10-16 05:50:00|24.31|21.98|24.46|22.13|24.5|22.17|24.29|21.97|0
1760594100000|2025-10-16 05:55:00|24.45|22.12|24.41|22.09|24.48|22.15|24.4|22.08|0
1760594400000|2025-10-16 06:00:00|24.4|22.07|24.38|22.06|24.4|22.07|24.13|21.83|0
1760594700000|2025-10-16 06:05:00|24.37|22.05|24.29|21.98|24.4|22.08|24.2|21.9|0
1760595000000|2025-10-16 06:10:00|24.27|21.96|24.26|21.95|24.3|21.98|24.21|21.91|0
1760595300000|2025-10-16 06:15:00|24.25|21.94|24.28|21.97|24.3|21.99|24.21|21.9|0
1760595600000|2025-10-16 06:20:00|24.29|21.98|24.27|21.96|24.3|21.99|24.2|21.89|0
1760595900000|2025-10-16 06:25:00|24.26|21.95|24.21|21.91|24.29|21.98|24.18|21.88|0
1760596200000|2025-10-16 06:30:00|24.23|21.92|24.06|21.77|24.23|21.92|24.06|21.77|0
1760596500000|2025-10-16 06:35:00|24.05|21.76|24.2|21.9|24.22|21.92|24.04|21.75|0
1760596800000|2025-10-16 06:40:00|24.22|21.91|24.07|21.78|24.24|21.93|24.07|21.78|0
1760597100000|2025-10-16 06:45:00|24.06|21.77|24.09|21.79|24.1|21.8|24.03|21.74|0
1760597400000|2025-10-16 06:50:00|24.08|21.78|24.04|21.75|24.1|21.81|24.03|21.74|0
1760597700000|2025-10-16 06:55:00|24.03|21.74|24.07|21.78|24.09|21.79|24|21.72|0
1760598000000|2025-10-16 07:00:00|24.06|21.77|23.98|21.7|24.07|21.78|23.95|21.67|0
1760598300000|2025-10-16 07:05:00|24.01|21.72|24.13|21.83|24.16|21.86|24|21.71|0
1760598600000|2025-10-16 07:10:00|24.14|21.84|24.05|21.76|24.21|21.91|24.05|21.76|0
1760598900000|2025-10-16 07:15:00|24.04|21.75|24.12|21.82|24.18|21.88|24.04|21.75|0
1760599200000|2025-10-16 07:20:00|24.13|21.83|24.13|21.83|24.2|21.89|24.11|21.81|0
1760599500000|2025-10-16 07:25:00|24.14|21.84|24.21|21.9|24.21|21.9|24.1|21.8|0
1760599800000|2025-10-16 07:30:00|24.19|21.89|24.3|21.99|24.33|22.01|24.17|21.87|0
1760600100000|2025-10-16 07:35:00|24.31|22|24.29|21.98|24.32|22.01|24.25|21.94|0
1760600400000|2025-10-16 07:40:00|24.28|21.97|24.25|21.94|24.31|21.99|24.22|21.91|0
1760600700000|2025-10-16 07:45:00|24.26|21.95|24.18|21.88|24.26|21.95|24.11|21.81|0
1760601000000|2025-10-16 07:50:00|24.19|21.87|24.04|21.75|24.19|21.89|24.03|21.74|0
1760601300000|2025-10-16 07:55:00|24.05|21.76|23.91|21.64|24.07|21.77|23.85|21.58|0
1760601600000|2025-10-16 08:00:00|23.93|21.65|23.93|21.65|23.97|21.69|23.89|21.62|0
1760601900000|2025-10-16 08:05:00|23.94|21.66|23.85|21.58|23.98|21.7|23.83|21.56|0
1760602200000|2025-10-16 08:10:00|23.86|21.59|23.84|21.57|23.98|21.69|23.73|21.47|0
1760602500000|2025-10-16 08:15:00|23.85|21.58|23.85|21.58|23.91|21.64|23.82|21.55|0
1760602800000|2025-10-16 08:20:00|23.84|21.57|23.91|21.64|23.91|21.64|23.78|21.51|0
1760603100000|2025-10-16 08:25:00|23.89|21.61|23.94|21.66|24|21.72|23.87|21.6|0
1760603400000|2025-10-16 08:30:00|23.95|21.67|24.04|21.75|24.07|21.77|23.9|21.63|0
1760603700000|2025-10-16 08:35:00|24.05|21.76|24.03|21.74|24.07|21.78|24.03|21.74|0
1760604000000|2025-10-16 08:40:00|24.02|21.73|24.04|21.75|24.06|21.77|24.01|21.72|0
1760604300000|2025-10-16 08:45:00|24.05|21.76|24|21.72|24.08|21.79|23.98|21.69|0
1760604600000|2025-10-16 08:50:00|24.01|21.71|24|21.71|24.01|21.73|23.97|21.69|0
1760604900000|2025-10-16 08:55:00|23.99|21.7|24|21.72|24.01|21.73|23.97|21.69|0
1760605200000|2025-10-16 09:00:00|24.01|21.7|23.98|21.7|24.01|21.72|23.96|21.68|0
1760605500000|2025-10-16 09:05:00|23.97|21.69|23.87|21.6|24.01|21.72|23.87|21.6|0
1760605800000|2025-10-16 09:10:00|23.86|21.59|23.95|21.67|23.95|21.67|23.86|21.59|0
1760606100000|2025-10-16 09:15:00|23.94|21.66|23.98|21.7|24.02|21.73|23.94|21.66|0
1760606400000|2025-10-16 09:20:00|23.99|21.69|23.86|21.59|23.99|21.7|23.86|21.59|0
1760606700000|2025-10-16 09:25:00|23.87|21.58|23.88|21.61|23.9|21.62|23.86|21.58|0
1760607000000|2025-10-16 09:30:00|23.89|21.62|23.89|21.62|23.91|21.63|23.85|21.58|0
1760607300000|2025-10-16 09:35:00|23.9|21.63|23.95|21.67|23.99|21.71|23.89|21.61|0
1760607600000|2025-10-16 09:40:00|23.96|21.68|23.92|21.64|23.99|21.71|23.88|21.61|0
1760607900000|2025-10-16 09:45:00|23.91|21.65|23.84|21.57|23.94|21.66|23.8|21.53|0
1760608200000|2025-10-16 09:50:00|23.83|21.56|23.72|21.46|23.85|21.58|23.72|21.46|0
1760608500000|2025-10-16 09:55:00|23.73|21.47|23.78|21.51|23.81|21.54|23.73|21.47|0
1760608800000|2025-10-16 10:00:00|23.77|21.5|23.71|21.45|23.78|21.5|23.71|21.45|0
1760609100000|2025-10-16 10:05:00|23.72|21.46|23.64|21.39|23.75|21.48|23.63|21.38|0
1760609400000|2025-10-16 10:10:00|23.65|21.4|23.68|21.42|23.71|21.45|23.64|21.39|0
1760609700000|2025-10-16 10:15:00|23.67|21.43|23.7|21.44|23.71|21.45|23.66|21.41|0
1760610000000|2025-10-16 10:20:00|23.71|21.45|23.68|21.42|23.71|21.45|23.65|21.4|0
1760610300000|2025-10-16 10:25:00|23.67|21.41|23.63|21.38|23.68|21.42|23.6|21.35|0
1760610600000|2025-10-16 10:30:00|23.62|21.37|23.64|21.39|23.65|21.39|23.6|21.35|0
1760610900000|2025-10-16 10:35:00|23.65|21.4|23.57|21.33|23.65|21.4|23.56|21.32|0
1760611200000|2025-10-16 10:40:00|23.56|21.32|23.61|21.36|23.64|21.39|23.55|21.3|0
1760611500000|2025-10-16 10:45:00|23.62|21.37|23.68|21.42|23.76|21.49|23.61|21.36|0
1760611800000|2025-10-16 10:50:00|23.67|21.41|23.69|21.43|23.71|21.46|23.67|21.41|0
1760612100000|2025-10-16 10:55:00|23.68|21.44|23.65|21.4|23.7|21.44|23.61|21.37|0
1760612400000|2025-10-16 11:00:00|23.66|21.41|23.63|21.38|23.7|21.45|23.61|21.36|0
1760612700000|2025-10-16 11:05:00|23.62|21.37|23.65|21.39|23.65|21.4|23.6|21.35|0
1760613000000|2025-10-16 11:10:00|23.63|21.38|23.64|21.39|23.65|21.4|23.58|21.33|0
1760613300000|2025-10-16 11:15:00|23.63|21.38|23.63|21.38|23.65|21.39|23.61|21.36|0
1760613600000|2025-10-16 11:20:00|23.64|21.39|23.52|21.28|23.64|21.39|23.5|21.26|0
1760613900000|2025-10-16 11:25:00|23.53|21.29|23.52|21.28|23.53|21.29|23.5|21.26|0
1760614200000|2025-10-16 11:30:00|23.53|21.29|23.53|21.29|23.55|21.3|23.51|21.27|0
1760614500000|2025-10-16 11:35:00|23.54|21.3|23.58|21.34|23.61|21.37|23.54|21.3|0
1760614800000|2025-10-16 11:40:00|23.59|21.35|23.58|21.33|23.6|21.36|23.57|21.32|0
1760615100000|2025-10-16 11:45:00|23.57|21.34|23.58|21.34|23.6|21.36|23.56|21.32|0
1760615400000|2025-10-16 11:50:00|23.59|21.33|23.59|21.34|23.63|21.38|23.57|21.32|0
1760615700000|2025-10-16 11:55:00|23.58|21.33|23.59|21.34|23.6|21.35|23.57|21.32|0
1760616000000|2025-10-16 12:00:00|23.64|21.35|23.62|21.37|23.66|21.41|23.6|21.35|0
1760616300000|2025-10-16 12:05:00|23.61|21.36|23.69|21.43|23.72|21.46|23.6|21.36|0
1760616600000|2025-10-16 12:10:00|23.68|21.44|23.79|21.52|23.83|21.56|23.68|21.42|0
1760616900000|2025-10-16 12:15:00|23.78|21.53|23.79|21.53|23.81|21.54|23.73|21.47|0
1760617200000|2025-10-16 12:20:00|23.78|21.52|23.74|21.48|23.8|21.53|23.69|21.44|0
1760617500000|2025-10-16 12:25:00|23.75|21.49|23.77|21.5|23.8|21.54|23.74|21.49|0
1760617800000|2025-10-16 12:30:00|23.76|21.52|23.6|21.35|23.84|21.57|23.6|21.35|0
1760618100000|2025-10-16 12:35:00|23.62|21.37|23.61|21.36|23.7|21.44|23.61|21.36|0
1760618400000|2025-10-16 12:40:00|23.6|21.35|23.57|21.32|23.61|21.36|23.55|21.3|0
1760618700000|2025-10-16 12:45:00|23.56|21.31|23.52|21.28|23.56|21.32|23.46|21.22|0
1760619000000|2025-10-16 12:50:00|23.53|21.29|23.53|21.29|23.54|21.3|23.51|21.27|0
1760619300000|2025-10-16 12:55:00|23.52|21.28|23.58|21.33|23.58|21.33|23.46|21.23|0
1760619600000|2025-10-16 13:00:00|23.57|21.32|23.7|21.44|23.7|21.44|23.54|21.3|0
1760619900000|2025-10-16 13:05:00|23.69|21.43|23.68|21.43|23.69|21.43|23.65|21.4|0
1760620200000|2025-10-16 13:10:00|23.69|21.42|23.63|21.38|23.7|21.44|23.63|21.38|0
1760620500000|2025-10-16 13:15:00|23.64|21.39|23.64|21.39|23.64|21.39|23.58|21.33|0
1760620800000|2025-10-16 13:20:00|23.6|21.36|23.63|21.38|23.68|21.42|23.6|21.35|0
1760621100000|2025-10-16 13:25:00|23.66|21.41|23.68|21.43|23.68|21.43|23.66|21.41|0
1760621400000|2025-10-16 13:30:00|23.85|21.58|23.94|21.66|24.01|21.72|23.78|21.51|0
1760621700000|2025-10-16 13:35:00|23.95|21.69|23.96|21.68|24.03|21.75|23.87|21.6|0
1760622000000|2025-10-16 13:40:00|23.94|21.66|23.84|21.57|24.15|21.85|23.83|21.56|0
1760622300000|2025-10-16 13:45:00|23.82|21.55|24.09|21.8|24.1|21.81|23.67|21.42|0
1760622600000|2025-10-16 13:50:00|24.11|21.81|24.06|21.77|24.19|21.89|23.99|21.71|0
1760622900000|2025-10-16 13:55:00|24.05|21.76|24.09|21.8|24.13|21.83|23.95|21.67|0
1760623200000|2025-10-16 14:00:00|24.08|21.79|24.21|21.91|24.28|21.97|23.95|21.67|0
1760623500000|2025-10-16 14:05:00|24.22|21.92|24.5|22.17|24.5|22.17|24.1|21.81|0
1760623800000|2025-10-16 14:10:00|24.49|22.16|24.69|22.34|24.74|22.38|24.36|22.04|0
1760624100000|2025-10-16 14:15:00|24.68|22.33|24.34|22.02|24.77|22.41|24.33|22.01|0
1760624400000|2025-10-16 14:20:00|24.35|22.03|24.37|22.04|24.42|22.09|24.17|21.86|0
1760624700000|2025-10-16 14:25:00|24.35|22.03|24.36|22.04|24.56|22.22|24.21|21.91|0
1760625000000|2025-10-16 14:30:00|24.35|22.03|24.27|21.96|24.42|22.09|24.27|21.96|0
1760625300000|2025-10-16 14:35:00|24.26|21.95|24.26|21.95|24.98|22.6|23.68|21.42|0
1760625600000|2025-10-16 14:40:00|24.25|21.94|24.08|21.79|24.3|21.99|23.98|21.7|0
1760625900000|2025-10-16 14:45:00|24.09|21.8|24.3|21.99|24.35|22.03|24.03|21.74|0
1760626200000|2025-10-16 14:50:00|24.31|22|24.37|22.05|24.55|22.21|24.3|21.99|0
1760626500000|2025-10-16 14:55:00|24.36|22.04|24.59|22.25|24.68|22.33|24.3|21.99|0
1760626800000|2025-10-16 15:00:00|24.58|22.24|24.56|22.22|24.61|22.27|24.38|22.05|0
1760627100000|2025-10-16 15:05:00|24.55|22.21|24.43|22.1|24.72|22.37|24.39|22.07|0
1760627400000|2025-10-16 15:10:00|24.42|22.09|24.39|22.06|24.53|22.19|24.34|22.02|0
1760627700000|2025-10-16 15:15:00|24.4|22.07|24.38|22.06|24.53|22.2|24.34|22.03|0
1760628000000|2025-10-16 15:20:00|24.36|22.05|24.59|22.24|24.64|22.29|24.33|22.02|0
1760628300000|2025-10-16 15:25:00|24.6|22.25|25|22.62|25.1|22.71|24.6|22.24|0
1760628600000|2025-10-16 15:30:00|25.01|22.63|24.84|22.47|25.22|22.82|24.84|22.47|0
1760628900000|2025-10-16 15:35:00|24.83|22.46|24.82|22.45|24.95|22.58|24.74|22.38|0
1760629200000|2025-10-16 15:40:00|24.8|22.44|25.26|22.86|25.3|22.9|24.8|22.43|0
1760629500000|2025-10-16 15:45:00|25.25|22.85|25.41|23.01|25.47|23.07|25.25|22.85|0
1760629800000|2025-10-16 15:50:00|25.39|22.99|25.34|22.94|25.45|23.05|25.19|22.79|0
1760630100000|2025-10-16 15:55:00|25.33|22.93|25.44|23.04|25.59|23.19|25.32|22.92|0
1760630400000|2025-10-16 16:00:00|25.46|23.06|25.52|23.12|25.7|23.3|25.41|23.01|0
1760630700000|2025-10-16 16:05:00|25.46|23.06|25.63|23.23|25.68|23.28|25.43|23.03|0
1760631000000|2025-10-16 16:10:00|25.64|23.24|25.76|23.36|25.86|23.46|25.52|23.12|0
1760631300000|2025-10-16 16:15:00|25.77|23.37|26.18|23.78|26.26|23.86|25.71|23.31|0
1760631600000|2025-10-16 16:20:00|26.2|23.8|26.21|23.81|26.34|23.94|26.14|23.74|0
1760631900000|2025-10-16 16:25:00|26.25|23.85|26.68|24.28|26.77|24.37|26.2|23.8|0
1760632200000|2025-10-16 16:30:00|26.67|24.27|27.83|25.43|27.87|25.47|26.67|24.27|0
1760632500000|2025-10-16 16:35:00|27.82|25.42|27.69|25.29|27.82|25.42|27.44|25.04|0
1760632800000|2025-10-16 16:40:00|27.71|25.31|27.65|25.25|27.89|25.49|27.33|24.93|0
1760633100000|2025-10-16 16:45:00|27.66|25.26|27.64|25.24|28.13|25.73|27.64|25.24|0
1760633400000|2025-10-16 16:50:00|27.66|25.26|27.33|24.93|27.68|25.28|27.26|24.86|0
1760633700000|2025-10-16 16:55:00|27.34|24.94|26.68|24.28|27.34|24.94|26.65|24.25|0
1760634000000|2025-10-16 17:00:00|26.69|24.29|27.16|24.76|27.28|24.88|26.55|24.15|0
1760634300000|2025-10-16 17:05:00|27.14|24.74|26.96|24.56|27.39|24.99|26.91|24.51|0
1760634600000|2025-10-16 17:10:00|26.97|24.57|26.88|24.48|27.08|24.68|26.67|24.27|0
1760634900000|2025-10-16 17:15:00|26.89|24.49|26.71|24.31|27.05|24.65|26.46|24.06|0
1760635200000|2025-10-16 17:20:00|26.72|24.32|26.94|24.54|27.06|24.66|26.65|24.25|0
1760635500000|2025-10-16 17:25:00|26.93|24.53|26.69|24.29|26.97|24.57|26.68|24.28|0
1760635800000|2025-10-16 17:30:00|26.7|24.3|26.74|24.34|26.84|24.44|26.5|24.1|0
1760636100000|2025-10-16 17:35:00|26.76|24.36|26.86|24.46|26.86|24.46|26.63|24.23|0
1760636400000|2025-10-16 17:40:00|26.87|24.47|27.18|24.78|27.31|24.91|26.86|24.46|0
1760636700000|2025-10-16 17:45:00|27.19|24.79|27.15|24.75|27.36|24.96|27.11|24.71|0
1760637000000|2025-10-16 17:50:00|27.16|24.76|27.37|24.97|27.47|25.07|27.12|24.72|0
1760637300000|2025-10-16 17:55:00|27.36|24.96|27.3|24.9|27.4|25|27.16|24.76|0
1760637600000|2025-10-16 18:00:00|27.29|24.89|27.7|25.3|27.7|25.3|27.22|24.82|0
1760637900000|2025-10-16 18:05:00|27.68|25.28|27.92|25.52|28.15|25.75|27.66|25.26|0
1760638200000|2025-10-16 18:10:00|27.91|25.51|28.37|25.97|28.47|26.07|27.81|25.41|0
1760638500000|2025-10-16 18:15:00|28.39|25.99|28.7|26.3|28.7|26.3|28.25|25.85|0
1760638800000|2025-10-16 18:20:00|28.69|26.29|28.3|25.9|28.72|26.32|28.1|25.7|0
1760639100000|2025-10-16 18:25:00|28.29|25.89|28.49|26.09|28.66|26.26|28.23|25.83|0
1760639400000|2025-10-16 18:30:00|28.5|26.1|28.91|26.51|28.97|26.57|28.36|25.96|0
1760639700000|2025-10-16 18:35:00|28.93|26.53|28.32|25.92|28.94|26.54|28.19|25.79|0
1760640000000|2025-10-16 18:40:00|28.33|25.93|27.87|25.47|28.35|25.95|27.79|25.39|0
1760640300000|2025-10-16 18:45:00|27.84|25.44|27.93|25.53|27.96|25.56|27.66|25.26|0
1760640600000|2025-10-16 18:50:00|27.94|25.54|27.81|25.41|28.02|25.62|27.73|25.33|0
1760640900000|2025-10-16 18:55:00|27.8|25.4|27.78|25.38|27.86|25.46|27.68|25.28|0
1760641200000|2025-10-16 19:00:00|27.79|25.39|27.9|25.5|28|25.6|27.73|25.33|0
1760641500000|2025-10-16 19:05:00|27.89|25.49|27.88|25.48|27.96|25.56|27.77|25.37|0
1760641800000|2025-10-16 19:10:00|27.86|25.46|28.04|25.64|28.07|25.67|27.63|25.23|0
1760642100000|2025-10-16 19:15:00|28.06|25.66|28.33|25.93|28.37|25.97|27.98|25.58|0
1760642400000|2025-10-16 19:20:00|28.32|25.92|28.29|25.89|28.68|26.28|28.27|25.87|0
1760642700000|2025-10-16 19:25:00|28.31|25.91|28.61|26.21|28.64|26.24|28.23|25.83|0
1760643000000|2025-10-16 19:30:00|28.59|26.19|28.99|26.59|29.05|26.65|28.56|26.16|0
1760643300000|2025-10-16 19:35:00|29|26.6|28.95|26.55|29.07|26.67|28.64|26.24|0
1760643600000|2025-10-16 19:40:00|28.93|26.53|28.49|26.09|28.93|26.53|28.49|26.09|0
1760643900000|2025-10-16 19:45:00|28.51|26.11|28.3|25.9|28.62|26.22|28.16|25.76|0
1760644200000|2025-10-16 19:50:00|28.26|25.86|27.85|25.45|28.33|25.93|27.78|25.38|0
1760644500000|2025-10-16 19:55:00|27.83|25.43|28.34|25.94|28.41|26.01|27.76|25.36|0
1760644800000|2025-10-16 20:00:00|28.31|25.91|28.2|25.8|28.31|25.91|28.12|25.72|0
1760645100000|2025-10-16 20:05:00|28.22|25.82|28.47|26.07|28.5|26.1|28.21|25.81|0
1760645400000|2025-10-16 20:10:00|28.48|26.08|28.91|26.51|28.96|26.56|28.47|26.07|0
1760645700000|2025-10-16 20:15:00|28.89|26.49|28.57|26.17|28.94|26.54|28.57|26.17|0
1760646000000|2025-10-16 20:20:00|28.56|26.16|28.72|26.32|28.82|26.42|28.56|26.16|0
1760646300000|2025-10-16 20:25:00|28.71|26.31|28.75|26.35|28.83|26.43|28.7|26.3|0
1760646600000|2025-10-16 20:30:00|28.76|26.36|28.79|26.39|28.86|26.46|28.75|26.35|0
1760646900000|2025-10-16 20:35:00|28.8|26.4|28.66|26.26|28.85|26.45|28.62|26.22|0
1760647200000|2025-10-16 20:40:00|28.68|26.28|28.69|26.29|28.72|26.32|28.65|26.25|0
1760647500000|2025-10-16 20:45:00|28.68|26.28|28.6|26.2|28.72|26.32|28.58|26.18|0
1760647800000|2025-10-16 20:50:00|28.59|26.19|28.56|26.16|28.61|26.21|28.45|26.05|0
1760648100000|2025-10-16 20:55:00|28.72|25.99|28.8|26.06|28.84|26.09|28.72|25.99|0
1760648400000|2025-10-16 21:00:00|28.86|26.11|28.81|26.06|28.86|26.11|28.79|26.05|0
1760648700000|2025-10-16 21:05:00|28.83|26.09|28.88|26.13|28.88|26.13|28.83|26.08|0
1760649000000|2025-10-16 21:10:00|28.89|26.14|28.95|26.2|28.97|26.21|28.89|26.14|0
1760649300000|2025-10-16 21:15:00|28.97|26.21|28.95|26.19|28.97|26.21|28.94|26.18|0
1760649600000|2025-10-16 21:20:00|28.94|26.18|28.88|26.13|28.94|26.19|28.88|26.13|0
1760649900000|2025-10-16 21:25:00|28.89|26.12|28.87|26.12|28.89|26.12|28.86|26.11|0
1760650200000|2025-10-16 21:30:00|28.88|26.13|28.88|26.13|28.9|26.15|28.87|26.12|0
1760650500000|2025-10-16 21:35:00|28.89|26.14|28.84|26.09|28.89|26.14|28.84|26.09|0
1760650800000|2025-10-16 21:40:00|28.86|26.11|28.84|26.09|28.89|26.14|28.82|26.08|0
1760651100000|2025-10-16 21:45:00|28.85|26.1|28.84|26.09|28.85|26.1|28.82|26.08|0
1760651400000|2025-10-16 21:50:00|28.82|26.08|28.79|26.04|28.86|26.11|28.76|26.02|0
1760651700000|2025-10-16 21:55:00|28.78|26.05|28.8|26.06|28.87|26.12|28.78|26.05|0
1760652000000|2025-10-16 22:00:00|28.77|26.03|28.66|25.93|28.87|26.12|28.62|25.89|0
1760652300000|2025-10-16 22:05:00|28.67|25.94|28.57|25.84|28.75|26.01|28.56|25.84|0
1760652600000|2025-10-16 22:10:00|28.55|25.85|28.69|25.96|28.72|25.99|28.5|25.79|0
1760652900000|2025-10-16 22:15:00|28.7|25.97|28.79|26.04|28.79|26.05|28.69|25.96|0
1760653200000|2025-10-16 22:20:00|28.78|26.03|28.84|26.09|28.85|26.11|28.73|25.99|0
1760653500000|2025-10-16 22:25:00|28.85|26.1|28.75|26.01|28.89|26.13|28.74|26|0
1760653800000|2025-10-16 22:30:00|28.74|26|28.72|25.99|28.79|26.05|28.69|25.96|0
1760654100000|2025-10-16 22:35:00|28.71|25.98|28.81|26.07|28.82|26.08|28.68|25.95|0
1760654400000|2025-10-16 22:40:00|28.82|26.06|28.92|26.17|28.99|26.23|28.82|26.06|0
1760654700000|2025-10-16 22:45:00|28.93|26.18|28.85|26.1|28.97|26.21|28.84|26.09|0
1760655000000|2025-10-16 22:50:00|28.87|26.11|28.98|26.22|28.98|26.22|28.85|26.1|0
1760655300000|2025-10-16 22:55:00|28.97|26.21|29.2|26.42|29.21|26.42|28.97|26.21|0
1760655600000|2025-10-16 23:00:00|29.19|26.41|29.16|26.39|29.27|26.48|29.1|26.33|0
1760655900000|2025-10-16 23:05:00|29.18|26.4|29.21|26.43|29.27|26.49|29.1|26.33|0
1760656200000|2025-10-16 23:10:00|29.19|26.41|29.21|26.43|29.22|26.44|29.09|26.32|0
1760656500000|2025-10-16 23:15:00|29.2|26.42|29.03|26.27|29.2|26.42|29.03|26.27|0
1760656800000|2025-10-16 23:20:00|29.04|26.29|29.08|26.31|29.08|26.31|29|26.24|0
1760657100000|2025-10-16 23:25:00|29.09|26.32|29.24|26.45|29.24|26.45|29.06|26.29|0
1760657400000|2025-10-16 23:30:00|29.25|26.46|29.17|26.39|29.27|26.48|29.13|26.35|0
1760657700000|2025-10-16 23:35:00|29.15|26.37|29.22|26.44|29.26|26.48|29.13|26.35|0
1760658000000|2025-10-16 23:40:00|29.21|26.43|29.2|26.42|29.27|26.49|29.15|26.37|0
1760658300000|2025-10-16 23:45:00|29.19|26.41|29.15|26.38|29.21|26.43|29.05|26.28|0
1760658600000|2025-10-16 23:50:00|29.16|26.39|29.08|26.31|29.21|26.42|29.08|26.31|0
1760658900000|2025-10-16 23:55:00|29.07|26.3|29|26.24|29.09|26.32|28.99|26.22|0
1760659200000|2025-10-17 00:00:00|29.01|26.25|28.95|26.19|29.08|26.31|28.92|26.16|0
1760659500000|2025-10-17 00:05:00|28.94|26.18|28.85|26.1|28.97|26.21|28.83|26.08|0
1760659800000|2025-10-17 00:10:00|28.86|26.11|29|26.23|29.01|26.25|28.82|26.07|0
1760660100000|2025-10-17 00:15:00|29.01|26.24|29|26.6|29.07|26.67|28.83|26.23|0
1760660400000|2025-10-17 00:20:00|29.01|26.61|28.93|26.53|29.01|26.61|28.87|26.47|0
1760660700000|2025-10-17 00:25:00|28.94|26.54|28.91|26.51|28.98|26.58|28.86|26.46|0
1760661000000|2025-10-17 00:30:00|28.92|26.52|28.88|26.48|28.94|26.54|28.84|26.44|0
1760661300000|2025-10-17 00:35:00|28.89|26.49|28.87|26.47|28.92|26.52|28.83|26.43|0
1760661600000|2025-10-17 00:40:00|28.86|26.46|28.87|26.47|28.91|26.51|28.83|26.43|0
1760661900000|2025-10-17 00:45:00|28.89|26.49|28.95|26.55|28.96|26.56|28.88|26.48|0
1760662200000|2025-10-17 00:50:00|28.94|26.54|28.94|26.54|28.99|26.59|28.9|26.5|0
1760662500000|2025-10-17 00:55:00|28.95|26.55|28.92|26.52|28.97|26.57|28.91|26.51|0
1760662800000|2025-10-17 01:00:00|28.91|26.51|28.62|26.22|28.92|26.52|28.62|26.22|0
1760663100000|2025-10-17 01:05:00|28.63|26.23|28.47|26.07|28.66|26.26|28.42|26.02|0
1760663400000|2025-10-17 01:10:00|28.48|26.08|28.55|26.15|28.56|26.16|28.45|26.05|0
1760663700000|2025-10-17 01:15:00|28.56|26.16|28.57|26.17|28.58|26.18|28.52|26.12|0
1760664000000|2025-10-17 01:20:00|28.58|26.18|28.55|26.15|28.59|26.19|28.52|26.12|0
1760664300000|2025-10-17 01:25:00|28.56|26.16|28.58|26.18|28.58|26.18|28.53|26.13|0
1760664600000|2025-10-17 01:30:00|28.6|26.2|28.55|26.15|28.6|26.2|28.5|26.1|0
1760664900000|2025-10-17 01:35:00|28.56|26.16|28.59|26.19|28.62|26.22|28.5|26.1|0
1760665200000|2025-10-17 01:40:00|28.6|26.2|28.63|26.23|28.66|26.26|28.57|26.17|0
1760665500000|2025-10-17 01:45:00|28.64|26.24|28.63|26.23|28.66|26.26|28.6|26.2|0
1760665800000|2025-10-17 01:50:00|28.64|26.24|29.04|26.64|29.13|26.73|28.61|26.21|0
1760666100000|2025-10-17 01:55:00|29.06|26.66|28.95|26.55|29.14|26.74|28.92|26.52|0
1760666400000|2025-10-17 02:00:00|28.94|26.54|28.92|26.52|28.97|26.57|28.86|26.46|0
1760666700000|2025-10-17 02:05:00|28.91|26.51|29.09|26.69|29.15|26.75|28.79|26.39|0
1760667000000|2025-10-17 02:10:00|29.1|26.7|28.88|26.48|29.1|26.7|28.83|26.43|0
1760667300000|2025-10-17 02:15:00|28.87|26.47|28.97|26.57|29|26.6|28.84|26.44|0
1760667600000|2025-10-17 02:20:00|28.99|26.59|29.04|26.64|29.06|26.66|28.97|26.57|0
1760667900000|2025-10-17 02:25:00|29.05|26.65|29.1|26.7|29.12|26.72|29.02|26.62|0
1760668200000|2025-10-17 02:30:00|29.09|26.69|29.03|26.63|29.09|26.69|28.99|26.59|0
1760668500000|2025-10-17 02:35:00|29.05|26.65|28.91|26.51|29.07|26.67|28.9|26.5|0
1760668800000|2025-10-17 02:40:00|28.93|26.53|28.93|26.53|28.94|26.54|28.88|26.48|0
1760669100000|2025-10-17 02:45:00|28.94|26.54|28.9|26.5|28.95|26.55|28.88|26.48|0
1760669400000|2025-10-17 02:50:00|28.91|26.51|28.94|26.54|28.96|26.56|28.89|26.49|0
1760669700000|2025-10-17 02:55:00|28.95|26.55|28.92|26.52|28.96|26.56|28.92|26.52|0
1760670000000|2025-10-17 03:00:00|28.93|26.53|28.92|26.52|28.97|26.57|28.91|26.51|0
1760670300000|2025-10-17 03:05:00|28.91|26.51|29.02|26.62|29.05|26.65|28.9|26.5|0
1760670600000|2025-10-17 03:10:00|29.01|26.61|29.03|26.63|29.05|26.65|29|26.6|0
1760670900000|2025-10-17 03:15:00|29.04|26.64|29.02|26.62|29.06|26.66|28.99|26.59|0
1760671200000|2025-10-17 03:20:00|29.01|26.61|28.91|26.51|29.03|26.63|28.86|26.46|0
1760671500000|2025-10-17 03:25:00|28.92|26.52|28.93|26.53|28.94|26.54|28.91|26.51|0
1760671800000|2025-10-17 03:30:00|28.92|26.52|28.9|26.5|28.95|26.55|28.84|26.44|0
1760672100000|2025-10-17 03:35:00|28.91|26.51|29.16|26.76|29.19|26.79|28.88|26.48|0
1760672400000|2025-10-17 03:40:00|29.17|26.77|29.2|26.8|29.24|26.84|29.11|26.71|0
1760672700000|2025-10-17 03:45:00|29.19|26.79|29.15|26.75|29.22|26.82|29.13|26.73|0
1760673000000|2025-10-17 03:50:00|29.16|26.76|29.24|26.84|29.45|27.05|29.13|26.73|0
1760673300000|2025-10-17 03:55:00|29.23|26.83|29.17|26.77|29.25|26.85|29.13|26.73|0
1760673600000|2025-10-17 04:00:00|29.16|26.76|29.16|26.76|29.19|26.79|29.14|26.74|0
1760673900000|2025-10-17 04:05:00|29.17|26.77|29.17|26.77|29.19|26.79|29.13|26.73|0
1760674200000|2025-10-17 04:10:00|29.16|26.76|29.16|26.76|29.18|26.78|29.14|26.74|0
1760674500000|2025-10-17 04:15:00|29.15|26.75|29.31|26.91|29.31|26.91|29.15|26.75|0
1760674800000|2025-10-17 04:20:00|29.32|26.92|29.22|26.82|29.32|26.92|29.16|26.76|0
1760675100000|2025-10-17 04:25:00|29.21|26.81|29.26|26.86|29.3|26.9|29.2|26.8|0
1760675400000|2025-10-17 04:30:00|29.27|26.87|29.27|26.87|29.32|26.92|29.22|26.82|0
1760675700000|2025-10-17 04:35:00|29.26|26.86|29.17|26.77|29.29|26.89|29.15|26.75|0
1760676000000|2025-10-17 04:40:00|29.18|26.78|29.28|26.88|29.32|26.92|29.15|26.75|0
1760676300000|2025-10-17 04:45:00|29.27|26.87|29.38|26.98|29.41|27.01|29.27|26.87|0
1760676600000|2025-10-17 04:50:00|29.36|26.96|29.39|26.99|29.41|27.01|29.33|26.93|0
1760676900000|2025-10-17 04:55:00|29.38|26.98|29.37|26.97|29.4|27|29.36|26.96|0
1760677200000|2025-10-17 05:00:00|29.36|26.96|29.36|26.96|29.37|26.97|29.33|26.93|0
1760677500000|2025-10-17 05:05:00|29.34|26.94|29.47|27.07|29.5|27.1|29.32|26.92|0
1760677800000|2025-10-17 05:10:00|29.46|27.06|29.57|27.17|29.59|27.19|29.38|26.98|0
1760678100000|2025-10-17 05:15:00|29.56|27.16|29.75|27.35|29.76|27.36|29.54|27.14|0
1760678400000|2025-10-17 05:20:00|29.77|27.37|29.48|27.08|29.81|27.41|29.46|27.06|0
1760678700000|2025-10-17 05:25:00|29.5|27.1|29.49|27.09|29.68|27.28|29.47|27.07|0
1760679000000|2025-10-17 05:30:00|29.48|27.08|29.76|27.36|29.77|27.37|29.47|27.07|0
1760679300000|2025-10-17 05:35:00|29.7|27.3|29.96|27.56|30.02|27.62|29.64|27.24|0
1760679600000|2025-10-17 05:40:00|30.01|27.61|30|27.6|30.06|27.66|29.87|27.47|0
1760679900000|2025-10-17 05:45:00|29.99|27.59|29.85|27.45|30.03|27.63|29.8|27.4|0
1760680200000|2025-10-17 05:50:00|29.86|27.46|29.63|27.23|29.88|27.48|29.63|27.23|0
1760680500000|2025-10-17 05:55:00|29.62|27.22|29.6|27.2|29.64|27.24|29.5|27.1|0
1760680800000|2025-10-17 06:00:00|29.59|27.19|29.5|27.1|29.62|27.22|29.46|27.06|0
1760681100000|2025-10-17 06:05:00|29.49|27.09|29.38|26.98|29.5|27.1|29.32|26.92|0
1760681400000|2025-10-17 06:10:00|29.37|26.97|29.58|27.18|29.65|27.25|29.35|26.95|0
1760681700000|2025-10-17 06:15:00|29.57|27.17|29.73|27.33|29.74|27.34|29.52|27.12|0
1760682000000|2025-10-17 06:20:00|29.72|27.32|29.76|27.36|29.89|27.49|29.67|27.27|0
1760682300000|2025-10-17 06:25:00|29.75|27.35|29.86|27.46|29.96|27.56|29.72|27.32|0
1760682600000|2025-10-17 06:30:00|29.87|27.47|29.72|27.32|29.88|27.48|29.69|27.29|0
1760682900000|2025-10-17 06:35:00|29.74|27.34|30.07|27.67|30.3|27.9|29.72|27.32|0
1760683200000|2025-10-17 06:40:00|30.06|27.66|30.07|27.67|30.27|27.87|30.01|27.61|0
1760683500000|2025-10-17 06:45:00|30.03|27.63|30.4|28|30.44|28.04|29.97|27.57|0
1760683800000|2025-10-17 06:50:00|30.39|27.99|30.15|27.75|30.41|28.01|30.15|27.75|0
1760684100000|2025-10-17 06:55:00|30.17|27.77|30.45|28.05|30.52|28.12|30.17|27.77|0
1760684400000|2025-10-17 07:00:00|30.46|28.06|31.37|28.01|31.46|28.41|30.34|27.77|0
1760684700000|2025-10-17 07:05:00|31.36|28|31.9|28.54|31.94|28.58|31.34|27.98|0
1760685000000|2025-10-17 07:10:00|31.88|28.52|32.19|28.83|32.25|28.89|31.64|28.28|0
1760685300000|2025-10-17 07:15:00|32.2|28.84|32.49|28.89|32.51|28.96|31.96|28.6|0
1760685600000|2025-10-17 07:20:00|32.46|28.86|32.31|28.71|32.89|29.29|32.29|28.69|0
1760685900000|2025-10-17 07:25:00|32.28|28.68|32.17|28.57|32.28|28.68|32.06|28.46|0
1760686200000|2025-10-17 07:30:00|32.14|28.54|32.69|29.09|32.76|29.16|32.07|28.47|0
1760686500000|2025-10-17 07:35:00|32.67|29.07|32.68|29.08|32.87|29.27|32.49|28.89|0
1760686800000|2025-10-17 07:40:00|32.69|29.09|32.2|28.6|32.71|29.11|32.15|28.55|0
1760687100000|2025-10-17 07:45:00|32.19|28.59|32.07|28.47|32.2|28.6|32.07|28.47|0
1760687400000|2025-10-17 07:50:00|32.06|28.46|31.89|28.29|32.14|28.54|31.74|28.14|0
1760687700000|2025-10-17 07:55:00|31.88|28.28|32.09|28.49|32.13|28.53|31.88|28.28|0
1760688000000|2025-10-17 08:00:00|32.07|28.47|32.46|28.86|32.52|28.92|32.03|28.43|0
1760688300000|2025-10-17 08:05:00|32.47|28.87|32.29|28.69|32.62|29.02|32.07|28.47|0
1760688600000|2025-10-17 08:10:00|32.3|28.7|32.28|28.68|32.46|28.86|32.18|28.58|0
1760688900000|2025-10-17 08:15:00|32.29|28.69|32.26|28.66|32.33|28.73|32.01|28.41|0
1760689200000|2025-10-17 08:20:00|32.27|28.67|32.03|28.43|32.48|28.88|32|28.4|0
1760689500000|2025-10-17 08:25:00|32.04|28.44|31.87|28.27|32.06|28.46|31.75|28.15|0
1760689800000|2025-10-17 08:30:00|31.84|28.24|31.39|27.79|31.9|28.3|31.39|27.79|0
1760690100000|2025-10-17 08:35:00|31.4|27.8|31.47|27.87|31.48|27.88|31.22|27.62|0
1760690400000|2025-10-17 08:40:00|31.46|27.86|31.61|28.01|31.61|28.01|31.44|27.84|0
1760690700000|2025-10-17 08:45:00|31.57|27.97|31.24|27.64|31.71|28.11|31.24|27.64|0
1760691000000|2025-10-17 08:50:00|31.28|27.68|31.47|27.87|31.54|27.94|31.25|27.65|0
1760691300000|2025-10-17 08:55:00|31.46|27.86|31.36|27.76|31.48|27.88|31.28|27.68|0
1760691600000|2025-10-17 09:00:00|31.37|27.77|31.16|27.56|31.4|27.8|31.11|27.51|0
1760691900000|2025-10-17 09:05:00|31.15|27.55|31.19|27.59|31.22|27.62|31.11|27.51|0
1760692200000|2025-10-17 09:10:00|31.18|27.58|31.02|27.42|31.2|27.6|30.97|27.37|0
1760692500000|2025-10-17 09:15:00|31.03|27.43|30.87|27.27|31.05|27.45|30.87|27.27|0
1760692800000|2025-10-17 09:20:00|30.89|27.29|30.9|27.3|30.96|27.36|30.81|27.21|0
1760693100000|2025-10-17 09:25:00|30.91|27.31|30.82|27.22|30.92|27.32|30.59|26.99|0
1760693400000|2025-10-17 09:30:00|30.8|27.2|30.83|27.23|30.92|27.32|30.8|27.2|0
1760693700000|2025-10-17 09:35:00|30.82|27.22|30.7|27.1|30.88|27.28|30.49|26.89|0
1760694000000|2025-10-17 09:40:00|30.71|27.11|31.18|27.58|31.27|27.67|30.68|27.08|0
1760694300000|2025-10-17 09:45:00|31.19|27.59|31.09|27.49|31.24|27.64|31.08|27.48|0
1760694600000|2025-10-17 09:50:00|31.1|27.5|30.94|27.34|31.16|27.56|30.91|27.31|0
1760694900000|2025-10-17 09:55:00|30.93|27.33|31.12|27.52|31.13|27.53|30.93|27.33|0
1760695200000|2025-10-17 10:00:00|31.11|27.51|31|27.4|31.3|27.7|30.99|27.39|0
1760695500000|2025-10-17 10:05:00|31.01|27.41|30.77|27.17|31.02|27.42|30.65|27.05|0
1760695800000|2025-10-17 10:10:00|30.78|27.18|30.95|27.35|30.99|27.39|30.71|27.11|0
1760696100000|2025-10-17 10:15:00|30.94|27.34|31.1|27.5|31.18|27.58|30.9|27.3|0
1760696400000|2025-10-17 10:20:00|31.09|27.49|31.2|27.6|31.21|27.61|31.08|27.48|0
1760696700000|2025-10-17 10:25:00|31.22|27.62|31.21|27.61|31.25|27.65|31.08|27.48|0
1760697000000|2025-10-17 10:30:00|31.22|27.62|31.1|27.5|31.54|27.94|31|27.4|0
1760697300000|2025-10-17 10:35:00|31.11|27.51|30.71|27.11|31.11|27.51|30.62|27.02|0
1760697600000|2025-10-17 10:40:00|30.69|27.09|30.7|27.1|30.76|27.16|30.48|26.88|0
1760697900000|2025-10-17 10:45:00|30.68|27.08|30.77|27.17|30.78|27.18|30.38|26.78|0
1760698200000|2025-10-17 10:50:00|30.78|27.18|30.35|27.23|30.85|27.62|30.27|27.15|0
1760698500000|2025-10-17 10:55:00|30.32|27.2|30|26.88|30.36|27.24|30|26.88|0
1760698800000|2025-10-17 11:00:00|30.01|26.89|29.99|26.87|30.06|26.94|29.82|26.7|0
1760699100000|2025-10-17 11:05:00|29.98|26.86|29.49|26.37|30.15|27.03|29.42|26.3|0
1760699400000|2025-10-17 11:10:00|29.51|26.39|28.55|25.43|29.64|26.52|28.54|25.42|0
1760699700000|2025-10-17 11:15:00|28.58|25.46|29.06|25.94|29.17|26.05|28.48|25.36|0
1760700000000|2025-10-17 11:20:00|29.07|25.95|28.87|25.75|29.26|26.14|28.87|25.75|0
1760700300000|2025-10-17 11:25:00|28.9|25.78|28.76|25.64|29.01|25.89|28.64|25.52|0
1760700600000|2025-10-17 11:30:00|28.77|25.65|28.65|25.53|28.86|25.74|28.6|25.48|0
1760700900000|2025-10-17 11:35:00|28.66|25.54|28.56|25.44|28.69|25.57|28.49|25.37|0
1760701200000|2025-10-17 11:40:00|28.55|25.43|28.65|25.53|28.72|25.6|28.51|25.39|0
1760701500000|2025-10-17 11:45:00|28.67|25.55|28.56|25.44|28.73|25.61|28.52|25.4|0
1760701800000|2025-10-17 11:50:00|28.57|25.45|28.76|25.64|28.94|25.82|28.54|25.42|0
1760702100000|2025-10-17 11:55:00|28.74|25.62|28.38|25.26|28.74|25.62|28.38|25.26|0
1760702400000|2025-10-17 12:00:00|28.39|25.27|28.39|25.27|28.46|25.34|28.21|25.09|0
1760702700000|2025-10-17 12:05:00|28.38|25.26|27.86|24.74|28.42|25.3|27.83|24.71|0
1760703000000|2025-10-17 12:10:00|27.84|24.72|27.9|24.78|28.12|25|27.71|24.59|0
1760703300000|2025-10-17 12:15:00|27.91|24.79|27.78|24.66|27.96|24.84|27.71|24.59|0
1760703600000|2025-10-17 12:20:00|27.77|24.65|27.51|24.39|27.8|24.68|27.46|24.34|0
1760703900000|2025-10-17 12:25:00|27.5|24.38|27.55|24.43|27.66|24.54|27.5|24.38|0
1760704200000|2025-10-17 12:30:00|27.54|24.42|27.64|24.52|27.82|24.7|26.6|23.48|0
1760704500000|2025-10-17 12:35:00|27.65|24.53|27.37|24.25|27.75|24.63|27.35|24.23|0
1760704800000|2025-10-17 12:40:00|27.38|24.26|27.66|24.54|27.7|24.58|27.37|24.25|0
1760705100000|2025-10-17 12:45:00|27.68|24.56|27.6|24.48|27.7|24.58|27.52|24.4|0
1760705400000|2025-10-17 12:50:00|27.59|24.47|27.79|24.67|27.87|24.75|27.55|24.43|0
1760705700000|2025-10-17 12:55:00|27.78|24.66|27.42|25.02|27.78|25.07|27.37|24.64|0
1760706000000|2025-10-17 13:00:00|27.4|25|27.44|25.04|27.49|25.09|27.32|24.92|0
1760706300000|2025-10-17 13:05:00|27.43|25.03|27.25|24.85|27.5|25.1|27.21|24.81|0
1760706600000|2025-10-17 13:10:00|27.26|24.86|27.42|25.02|27.44|25.04|27.23|24.83|0
1760706900000|2025-10-17 13:15:00|27.41|25.01|27.43|25.03|27.54|25.14|27.36|24.96|0
1760707200000|2025-10-17 13:20:00|27.42|25.02|27.35|24.95|27.48|25.08|27.35|24.95|0
1760707500000|2025-10-17 13:25:00|27.37|24.97|27.39|24.99|27.39|24.99|27.37|24.97|0
1760707800000|2025-10-17 13:30:00|27.57|25.17|27.4|25|27.99|25.59|27.35|24.95|0
1760708100000|2025-10-17 13:35:00|27.39|24.99|27.66|25.26|27.75|25.35|27.18|24.78|0
1760708400000|2025-10-17 13:40:00|27.69|25.29|28.52|26.12|28.54|26.14|27.63|25.23|0
1760708700000|2025-10-17 13:45:00|28.54|26.14|28.32|25.92|28.63|26.23|28|25.6|0
1760709000000|2025-10-17 13:50:00|28.31|25.91|27.63|25.23|28.33|25.93|27.57|25.17|0
1760709300000|2025-10-17 13:55:00|27.64|25.24|27.97|25.57|27.97|25.57|27.44|25.04|0
1760709600000|2025-10-17 14:00:00|27.98|25.58|27.83|25.43|28.32|25.92|27.59|25.19|0
1760709900000|2025-10-17 14:05:00|27.84|25.44|27.72|25.32|27.87|25.47|27.48|25.08|0
1760710200000|2025-10-17 14:10:00|27.73|25.33|26.83|24.43|27.79|25.39|26.77|24.37|0
1760710500000|2025-10-17 14:15:00|26.82|24.42|27.05|24.65|27.13|24.73|26.72|24.32|0
1760710800000|2025-10-17 14:20:00|27.06|24.66|27|24.6|27.21|24.81|26.86|24.46|0
1760711100000|2025-10-17 14:25:00|26.99|24.59|26.92|24.52|27.12|24.72|26.83|24.43|0
1760711400000|2025-10-17 14:30:00|26.9|24.5|27.28|24.88|27.32|24.92|26.9|24.5|0
1760711700000|2025-10-17 14:35:00|27.3|24.9|27.68|25.28|27.68|25.28|27.28|24.88|0
1760712000000|2025-10-17 14:40:00|27.67|25.27|27.58|25.18|27.74|25.34|27.2|24.8|0
1760712300000|2025-10-17 14:45:00|27.57|25.17|27.21|24.81|27.67|25.27|27.05|24.65|0
1760712600000|2025-10-17 14:50:00|27.19|24.79|27.3|24.9|27.44|25.04|27.1|24.7|0
1760712900000|2025-10-17 14:55:00|27.29|24.89|27.79|25.39|27.88|25.48|27.29|24.89|0
1760713200000|2025-10-17 15:00:00|27.8|25.4|27.27|24.87|27.86|25.46|27.19|24.79|0
1760713500000|2025-10-17 15:05:00|27.26|24.86|27.47|25.07|27.47|25.07|27.14|24.74|0
1760713800000|2025-10-17 15:10:00|27.46|25.06|27.97|25.57|27.98|25.58|27.27|24.87|0
1760714100000|2025-10-17 15:15:00|27.99|25.59|28.02|25.62|28.07|25.67|27.7|25.3|0
1760714400000|2025-10-17 15:20:00|28.03|25.63|28.19|25.79|28.29|25.89|27.92|25.52|0
1760714700000|2025-10-17 15:25:00|28.2|25.8|27.98|25.58|28.33|25.93|27.96|25.56|0
1760715000000|2025-10-17 15:30:00|27.97|25.57|27.76|25.36|27.97|25.57|27.62|25.22|0
1760715300000|2025-10-17 15:35:00|27.75|25.35|27.53|25.13|28.15|25.75|27.53|25.13|0
1760715600000|2025-10-17 15:40:00|27.54|25.14|27.11|24.71|27.54|25.14|27.09|24.69|0
1760715900000|2025-10-17 15:45:00|27.13|24.73|26.93|24.53|27.27|24.87|26.88|24.48|0
1760716200000|2025-10-17 15:50:00|26.92|24.52|26.87|24.47|26.99|24.59|26.74|24.34|0
1760716500000|2025-10-17 15:55:00|26.86|24.46|26.84|24.44|26.88|24.48|26.71|24.31|0
1760716800000|2025-10-17 16:00:00|26.83|24.43|26.51|24.11|26.86|24.46|26.39|23.99|0
1760717100000|2025-10-17 16:05:00|26.5|24.1|26.41|24.01|26.52|24.12|26.35|23.95|0
1760717400000|2025-10-17 16:10:00|26.43|24.03|26.43|24.03|26.5|24.1|26.32|23.92|0
1760717700000|2025-10-17 16:15:00|26.42|24.02|26.55|24.15|26.59|24.19|26.25|23.85|0
1760718000000|2025-10-17 16:20:00|26.56|24.16|26.58|24.18|26.6|24.2|26.42|24.02|0
1760718300000|2025-10-17 16:25:00|26.61|24.21|26.53|24.13|26.66|24.26|26.41|24.01|0
1760718600000|2025-10-17 16:30:00|26.51|24.11|26.66|24.26|26.68|24.28|26.36|23.96|0
1760718900000|2025-10-17 16:35:00|26.64|24.24|26.74|24.34|26.85|24.45|26.51|24.11|0
1760719200000|2025-10-17 16:40:00|26.73|24.33|26.91|24.51|27.01|24.61|26.65|24.25|0
1760719500000|2025-10-17 16:45:00|26.95|24.55|26.68|24.28|27.09|24.69|26.64|24.24|0
1760719800000|2025-10-17 16:50:00|26.67|24.27|27.07|24.67|27.11|24.71|26.55|24.15|0
1760720100000|2025-10-17 16:55:00|27.06|24.66|27.04|24.64|27.27|24.87|27.02|24.62|0
1760720400000|2025-10-17 17:00:00|27.05|24.65|27.22|24.82|27.24|24.84|27.02|24.62|0
1760720700000|2025-10-17 17:05:00|27.23|24.83|27.27|24.87|27.29|24.89|27.02|24.62|0
1760721000000|2025-10-17 17:10:00|27.26|24.86|27.22|24.82|27.46|25.06|27.12|24.72|0
1760721300000|2025-10-17 17:15:00|27.21|24.81|27.32|24.92|27.41|25.01|27.09|24.69|0
1760721600000|2025-10-17 17:20:00|27.31|24.91|27.1|24.7|27.38|24.98|27.09|24.69|0
1760721900000|2025-10-17 17:25:00|27.09|24.69|27.19|24.79|27.26|24.86|27.09|24.69|0
1760722200000|2025-10-17 17:30:00|27.21|24.81|26.81|24.41|27.23|24.83|26.81|24.41|0
1760722500000|2025-10-17 17:35:00|26.82|24.42|26.8|24.4|26.94|24.54|26.67|24.27|0
1760722800000|2025-10-17 17:40:00|26.81|24.41|27.06|24.66|27.09|24.69|26.76|24.36|0
1760723100000|2025-10-17 17:45:00|27.07|24.67|27.01|24.61|27.23|24.83|27|24.6|0
1760723400000|2025-10-17 17:50:00|26.99|24.59|26.54|24.14|27|24.6|26.49|24.09|0
1760723700000|2025-10-17 17:55:00|26.53|24.13|26.56|24.16|26.68|24.28|26.5|24.1|0
1760724000000|2025-10-17 18:00:00|26.55|24.15|26.43|24.03|26.55|24.15|26.35|23.95|0
1760724300000|2025-10-17 18:05:00|26.42|24.02|26.25|23.85|26.42|24.02|26.21|23.81|0
1760724600000|2025-10-17 18:10:00|26.26|23.86|26.35|23.95|26.4|24|26.2|23.8|0
1760724900000|2025-10-17 18:15:00|26.36|23.96|25.97|23.57|26.36|23.96|25.94|23.54|0
1760725200000|2025-10-17 18:20:00|25.96|23.56|25.72|23.32|25.96|23.56|25.7|23.3|0
1760725500000|2025-10-17 18:25:00|25.73|23.33|25.64|23.24|25.77|23.37|25.61|23.21|0
1760725800000|2025-10-17 18:30:00|25.63|23.23|25.65|23.25|25.7|23.3|25.56|23.16|0
1760726100000|2025-10-17 18:35:00|25.66|23.26|25.68|23.28|25.68|23.28|25.56|23.16|0
1760726400000|2025-10-17 18:40:00|25.67|23.27|25.71|23.31|25.77|23.37|25.61|23.21|0
1760726700000|2025-10-17 18:45:00|25.72|23.32|25.64|23.24|25.72|23.32|25.61|23.21|0
1760727000000|2025-10-17 18:50:00|25.65|23.25|25.66|23.26|25.71|23.31|25.56|23.16|0
1760727300000|2025-10-17 18:55:00|25.65|23.25|25.67|23.27|25.72|23.32|25.63|23.23|0
1760727600000|2025-10-17 19:00:00|25.66|23.26|25.53|23.13|25.66|23.26|25.46|23.06|0
1760727900000|2025-10-17 19:05:00|25.52|23.12|25.35|22.95|25.53|23.13|25.35|22.95|0
1760728200000|2025-10-17 19:10:00|25.34|22.94|25.21|22.81|25.41|23.01|25.19|22.79|0
1760728500000|2025-10-17 19:15:00|25.22|22.82|25.21|22.81|25.31|22.91|25.2|22.8|0
1760728800000|2025-10-17 19:20:00|25.2|22.8|24.96|22.58|25.23|22.83|24.94|22.56|0
1760729100000|2025-10-17 19:25:00|24.95|22.57|25.02|22.64|25.06|22.67|24.95|22.57|0
1760729400000|2025-10-17 19:30:00|25.03|22.66|25.15|22.76|25.21|22.81|25.01|22.63|0
1760729700000|2025-10-17 19:35:00|25.16|22.75|25.11|22.72|25.19|22.79|25.08|22.69|0
1760730000000|2025-10-17 19:40:00|25.12|22.73|25.2|22.8|25.24|22.84|25.08|22.69|0
1760730300000|2025-10-17 19:45:00|25.19|22.79|25.16|22.77|25.24|22.84|25.13|22.73|0
1760730600000|2025-10-17 19:50:00|25.21|22.76|25.12|22.73|25.28|22.88|25.07|22.68|0
1760730900000|2025-10-17 19:55:00|25.14|22.74|24.76|22.4|25.17|22.77|24.69|22.34|0
1760731200000|2025-10-17 20:00:00|24.68|22.33|24.52|22.19|24.78|22.42|24.52|22.18|0
1760731500000|2025-10-17 20:05:00|24.5|22.18|24.34|22.03|24.54|22.2|24.34|22.02|0
1760731800000|2025-10-17 20:10:00|24.39|22.02|24.39|22.06|24.41|22.09|24.36|22.02|0
1760919600000|2025-10-20 00:20:00|24.66|22.31|24.54|22.2|24.8|22.44|24.53|22.2|0
1760919900000|2025-10-20 00:25:00|24.55|22.21|24.59|22.25|24.66|22.31|24.55|22.21|0
1760920200000|2025-10-20 00:30:00|24.58|22.24|24.62|22.27|24.68|22.33|24.57|22.23|0
1760920500000|2025-10-20 00:35:00|24.61|22.26|24.53|22.2|24.63|22.29|24.53|22.2|0
1760920800000|2025-10-20 00:40:00|24.52|22.19|24.33|22.01|24.52|22.19|24.33|22.01|0
1760921100000|2025-10-20 00:45:00|24.34|22.02|24.29|21.97|24.36|22.04|24.21|21.91|0
1760921400000|2025-10-20 00:50:00|24.28|21.96|24.2|21.9|24.31|22|24.15|21.85|0
1760921700000|2025-10-20 00:55:00|24.18|21.88|24.11|21.82|24.23|21.92|24.08|21.79|0
1760922000000|2025-10-20 01:00:00|24.1|21.81|24.09|21.79|24.22|21.91|24.07|21.78|0
1760922300000|2025-10-20 01:05:00|24.1|21.8|24.09|21.8|24.12|21.82|24.06|21.77|0
1760922600000|2025-10-20 01:10:00|24.1|21.81|24.08|21.79|24.13|21.84|24.06|21.76|0
1760922900000|2025-10-20 01:15:00|24.09|21.78|24.08|21.79|24.11|21.81|24.05|21.76|0
1760923200000|2025-10-20 01:20:00|24.09|21.8|24.07|21.78|24.1|21.81|24.04|21.75|0
1760923500000|2025-10-20 01:25:00|24.08|21.77|24.02|21.74|24.1|21.8|23.97|21.68|0
1760923800000|2025-10-20 01:30:00|24.03|21.73|24.04|21.75|24.06|21.77|23.98|21.7|0
1760924100000|2025-10-20 01:35:00|24.05|21.76|24.05|21.76|24.13|21.83|24.02|21.73|0
1760924400000|2025-10-20 01:40:00|24.06|21.77|24.07|21.77|24.07|21.78|24.02|21.73|0
1760924700000|2025-10-20 01:45:00|24.06|21.78|24.06|21.77|24.09|21.8|24.03|21.74|0
1760925000000|2025-10-20 01:50:00|24.07|21.76|24.27|21.96|24.27|21.96|24.07|21.76|0
1760925300000|2025-10-20 01:55:00|24.26|21.95|24.2|21.9|24.27|21.96|24.18|21.88|0
1760925600000|2025-10-20 02:00:00|24.21|21.89|24.14|21.84|24.27|21.96|24.14|21.84|0
1760925900000|2025-10-20 02:05:00|24.13|21.85|24.19|21.89|24.23|21.93|24.11|21.82|0
1760926200000|2025-10-20 02:10:00|24.18|21.88|24.2|21.89|24.23|21.92|24.18|21.88|0
1760926500000|2025-10-20 02:15:00|24.19|21.88|24.18|21.88|24.21|21.9|24.11|21.82|0
1760926800000|2025-10-20 02:20:00|24.17|21.87|24.15|21.85|24.23|21.92|24.14|21.84|0
1760927100000|2025-10-20 02:25:00|24.14|21.84|24.13|21.83|24.22|21.91|24.13|21.83|0
1760927400000|2025-10-20 02:30:00|24.14|21.84|24.13|21.83|24.15|21.85|24.1|21.8|0
1760927700000|2025-10-20 02:35:00|24.12|21.82|24.14|21.84|24.15|21.85|24.1|21.8|0
1760928000000|2025-10-20 02:40:00|24.13|21.83|24.08|21.78|24.21|21.91|24.08|21.78|0
1760928300000|2025-10-20 02:45:00|24.07|21.79|24.09|21.8|24.09|21.8|24.06|21.77|0
1760928600000|2025-10-20 02:50:00|24.1|21.79|24.09|21.8|24.11|21.81|24.07|21.77|0
1760928900000|2025-10-20 02:55:00|24.1|21.79|24.1|21.81|24.11|21.81|24.09|21.79|0
1760929200000|2025-10-20 03:00:00|24.09|21.8|24.1|21.81|24.11|21.82|24.08|21.79|0
1760929500000|2025-10-20 03:05:00|24.11|21.82|24.12|21.82|24.12|21.82|24.08|21.79|0
1760929800000|2025-10-20 03:10:00|24.11|21.81|24.09|21.79|24.12|21.83|24.08|21.78|0
1760930100000|2025-10-20 03:15:00|24.08|21.8|23.99|21.7|24.1|21.8|23.99|21.7|0
1760930400000|2025-10-20 03:20:00|23.98|21.71|23.99|21.71|23.99|21.71|23.97|21.69|0
1760930700000|2025-10-20 03:25:00|24|21.72|23.98|21.7|24.01|21.72|23.97|21.69|0
1760931000000|2025-10-20 03:30:00|23.97|21.69|24|21.71|24|21.72|23.95|21.67|0
1760931300000|2025-10-20 03:35:00|23.99|21.7|23.99|21.71|24.01|21.72|23.97|21.69|0
1760931600000|2025-10-20 03:40:00|24|21.7|24|21.72|24|21.72|23.97|21.69|0
1760931900000|2025-10-20 03:45:00|23.99|21.71|23.88|21.6|23.99|21.72|23.85|21.58|0
1760932200000|2025-10-20 03:50:00|23.85|21.58|23.8|21.53|23.89|21.61|23.72|21.46|0
1760932500000|2025-10-20 03:55:00|23.79|21.52|23.78|21.52|23.81|21.54|23.76|21.5|0
1760932800000|2025-10-20 04:00:00|23.8|21.53|23.78|21.51|23.82|21.55|23.76|21.5|0
1760933100000|2025-10-20 04:05:00|23.77|21.49|23.79|21.52|23.8|21.53|23.72|21.46|0
1760933400000|2025-10-20 04:10:00|23.78|21.53|23.77|21.5|23.81|21.54|23.76|21.5|0
1760933700000|2025-10-20 04:15:00|23.76|21.51|23.76|21.5|23.79|21.52|23.75|21.49|0
1760934000000|2025-10-20 04:20:00|23.77|21.49|23.71|21.46|23.79|21.52|23.71|21.45|0
1760934300000|2025-10-20 04:25:00|23.72|21.45|23.67|21.41|23.72|21.46|23.63|21.38|0
1760934600000|2025-10-20 04:30:00|23.68|21.42|23.72|21.46|23.72|21.46|23.65|21.4|0
1760934900000|2025-10-20 04:35:00|23.69|21.43|23.75|21.48|23.76|21.5|23.68|21.43|0
1760935200000|2025-10-20 04:40:00|23.73|21.47|23.74|21.48|23.79|21.52|23.71|21.45|0
1760935500000|2025-10-20 04:45:00|23.73|21.47|23.72|21.46|23.75|21.49|23.71|21.46|0
1760935800000|2025-10-20 04:50:00|23.73|21.47|23.72|21.46|23.74|21.47|23.71|21.45|0
1760936100000|2025-10-20 04:55:00|23.73|21.47|23.67|21.41|23.74|21.48|23.66|21.4|0
1760936400000|2025-10-20 05:00:00|23.65|21.4|23.39|21.16|23.69|21.43|23.39|21.16|0
1760936700000|2025-10-20 05:05:00|23.4|21.17|23.67|21.41|23.68|21.42|23.39|21.16|0
1760937000000|2025-10-20 05:10:00|23.66|21.42|23.67|21.41|23.69|21.44|23.65|21.4|0
1760937300000|2025-10-20 05:15:00|23.66|21.42|23.69|21.43|23.7|21.45|23.66|21.41|0
1760937600000|2025-10-20 05:20:00|23.67|21.42|23.67|21.41|23.7|21.44|23.65|21.4|0
1760937900000|2025-10-20 05:25:00|23.66|21.42|23.67|21.42|23.7|21.44|23.64|21.39|0
1760938200000|2025-10-20 05:30:00|23.68|21.43|23.69|21.43|23.71|21.45|23.66|21.41|0
1760938500000|2025-10-20 05:35:00|23.68|21.42|23.68|21.43|23.69|21.43|23.66|21.41|0
1760938800000|2025-10-20 05:40:00|23.69|21.44|23.56|21.31|23.7|21.44|23.55|21.3|0
1760939100000|2025-10-20 05:45:00|23.55|21.3|23.62|21.37|23.68|21.43|23.54|21.3|0
1760939400000|2025-10-20 05:50:00|23.63|21.38|23.51|21.27|23.63|21.38|23.51|21.27|0
1760939700000|2025-10-20 05:55:00|23.52|21.28|23.58|21.33|23.6|21.36|23.52|21.28|0
1760940000000|2025-10-20 06:00:00|23.59|21.34|23.74|21.48|23.75|21.49|23.56|21.31|0
1760940300000|2025-10-20 06:05:00|23.75|21.49|23.73|21.47|23.76|21.5|23.72|21.46|0
1760940600000|2025-10-20 06:10:00|23.75|21.49|23.69|21.43|23.76|21.5|23.64|21.39|0
1760940900000|2025-10-20 06:15:00|23.68|21.42|23.68|21.43|23.71|21.45|23.64|21.39|0
1760941200000|2025-10-20 06:20:00|23.67|21.42|23.57|21.32|23.7|21.44|23.55|21.31|0
1760941500000|2025-10-20 06:25:00|23.56|21.33|23.63|21.38|23.64|21.39|23.55|21.3|0
1760941800000|2025-10-20 06:30:00|23.62|21.37|23.52|21.28|23.65|21.39|23.47|21.24|0
1760942100000|2025-10-20 06:35:00|23.51|21.27|23.52|21.28|23.53|21.29|23.49|21.25|0
1760942400000|2025-10-20 06:40:00|23.51|21.27|23.54|21.3|23.56|21.31|23.5|21.27|0
1760942700000|2025-10-20 06:45:00|23.53|21.29|23.73|21.47|23.77|21.5|23.53|21.29|0
1760943000000|2025-10-20 06:50:00|23.72|21.46|23.53|21.29|23.74|21.48|23.52|21.28|0
1760943300000|2025-10-20 06:55:00|23.52|21.28|23.54|21.3|23.58|21.33|23.51|21.27|0
1760943600000|2025-10-20 07:00:00|23.55|21.31|23.63|21.38|23.66|21.41|23.54|21.3|0
1760943900000|2025-10-20 07:05:00|23.64|21.37|23.65|21.39|23.66|21.41|23.61|21.36|0
1760944200000|2025-10-20 07:10:00|23.64|21.4|23.58|21.34|23.65|21.4|23.45|21.22|0
1760944500000|2025-10-20 07:15:00|23.57|21.33|23.54|21.3|23.58|21.34|23.51|21.27|0
1760944800000|2025-10-20 07:20:00|23.53|21.29|23.48|21.25|23.56|21.32|23.47|21.23|0
1760945100000|2025-10-20 07:25:00|23.51|21.24|23.48|21.24|23.52|21.28|23.45|21.22|0
1760945400000|2025-10-20 07:30:00|23.49|21.25|23.47|21.23|23.5|21.27|23.42|21.19|0
1760945700000|2025-10-20 07:35:00|23.46|21.24|23.39|21.16|23.5|21.26|23.34|21.12|0
1760946000000|2025-10-20 07:40:00|23.4|21.17|23.39|21.16|23.41|21.18|23.37|21.14|0
1760946300000|2025-10-20 07:45:00|23.4|21.17|23.49|21.25|23.51|21.27|23.38|21.16|0
1760946600000|2025-10-20 07:50:00|23.48|21.26|23.51|21.27|23.51|21.27|23.43|21.2|0
1760946900000|2025-10-20 07:55:00|23.5|21.26|23.48|21.24|23.57|21.32|23.48|21.24|0
1760947200000|2025-10-20 08:00:00|23.47|21.23|23.49|21.25|23.6|21.35|23.47|21.23|0
1760947500000|2025-10-20 08:05:00|23.48|21.26|23.54|21.3|23.55|21.3|23.47|21.23|0
1760947800000|2025-10-20 08:10:00|23.53|21.29|23.59|21.34|23.64|21.39|23.53|21.29|0
1760948100000|2025-10-20 08:15:00|23.58|21.33|23.7|21.44|23.72|21.46|23.56|21.32|0
1760948400000|2025-10-20 08:20:00|23.69|21.45|23.7|21.44|23.75|21.48|23.67|21.41|0
1760948700000|2025-10-20 08:25:00|23.69|21.43|23.7|21.44|23.73|21.47|23.67|21.41|0
1760949000000|2025-10-20 08:30:00|23.69|21.45|23.7|21.44|23.71|21.45|23.64|21.39|0
1760949300000|2025-10-20 08:35:00|23.68|21.43|23.75|21.49|23.75|21.49|23.65|21.39|0
1760949600000|2025-10-20 08:40:00|23.76|21.5|23.74|21.48|23.78|21.51|23.68|21.42|0
1760949900000|2025-10-20 08:45:00|23.75|21.49|23.87|21.59|23.87|21.6|23.71|21.45|0
1760950200000|2025-10-20 08:50:00|23.86|21.58|23.89|21.62|23.92|21.64|23.83|21.56|0
1760950500000|2025-10-20 08:55:00|23.9|21.61|23.84|21.57|23.93|21.65|23.82|21.56|0
1760950800000|2025-10-20 09:00:00|23.86|21.59|23.89|21.61|23.96|21.68|23.84|21.57|0
1760951100000|2025-10-20 09:05:00|23.88|21.62|23.85|21.58|23.9|21.63|23.8|21.54|0
1760951400000|2025-10-20 09:10:00|23.84|21.57|23.83|21.56|23.85|21.58|23.76|21.49|0
1760951700000|2025-10-20 09:15:00|23.82|21.55|23.73|21.47|23.84|21.57|23.71|21.45|0
1760952000000|2025-10-20 09:20:00|23.72|21.46|23.72|21.46|23.76|21.5|23.71|21.45|0
1760952300000|2025-10-20 09:25:00|23.71|21.45|23.74|21.48|23.75|21.49|23.71|21.45|0
1760952600000|2025-10-20 09:30:00|23.76|21.5|23.74|21.48|23.77|21.51|23.71|21.45|0
1760952900000|2025-10-20 09:35:00|23.73|21.47|23.83|21.56|23.87|21.6|23.73|21.47|0
1760953200000|2025-10-20 09:40:00|23.82|21.55|23.84|21.57|23.86|21.59|23.8|21.53|0
1760953500000|2025-10-20 09:45:00|23.85|21.58|23.84|21.57|23.89|21.62|23.83|21.56|0
1760953800000|2025-10-20 09:50:00|23.83|21.56|23.88|21.61|23.91|21.63|23.82|21.55|0
1760954100000|2025-10-20 09:55:00|23.9|21.6|23.83|21.56|23.91|21.63|23.81|21.55|0
1760954400000|2025-10-20 10:00:00|23.82|21.55|23.9|21.62|23.9|21.62|23.72|21.46|0
1760954700000|2025-10-20 10:05:00|23.89|21.61|23.94|21.66|23.95|21.67|23.87|21.6|0
1760955000000|2025-10-20 10:10:00|23.95|21.67|23.88|21.61|23.95|21.67|23.87|21.6|0
1760955300000|2025-10-20 10:15:00|23.89|21.6|23.85|21.58|23.89|21.62|23.8|21.53|0
1760955600000|2025-10-20 10:20:00|23.86|21.57|23.84|21.57|23.87|21.6|23.83|21.56|0
1760955900000|2025-10-20 10:25:00|23.85|21.58|23.83|21.56|23.87|21.6|23.82|21.55|0
1760956200000|2025-10-20 10:30:00|23.84|21.57|23.78|21.52|23.84|21.57|23.75|21.48|0
1760956500000|2025-10-20 10:35:00|23.77|21.51|23.75|21.49|23.78|21.52|23.71|21.45|0
1760956800000|2025-10-20 10:40:00|23.74|21.48|23.8|21.53|23.84|21.57|23.67|21.41|0
1760957100000|2025-10-20 10:45:00|23.79|21.54|24|21.71|24.06|21.77|23.79|21.52|0
1760957400000|2025-10-20 10:50:00|23.99|21.7|24.04|21.75|24.1|21.8|23.97|21.69|0
1760957700000|2025-10-20 10:55:00|24.06|21.77|24.05|21.76|24.08|21.79|24.03|21.74|0
1760958000000|2025-10-20 11:00:00|24.07|21.78|24.05|21.76|24.12|21.82|23.97|21.68|0
1760958300000|2025-10-20 11:05:00|24.04|21.75|23.93|21.65|24.05|21.76|23.92|21.64|0
1760958600000|2025-10-20 11:10:00|23.92|21.64|23.88|21.61|23.97|21.69|23.85|21.57|0
1760958900000|2025-10-20 11:15:00|23.89|21.6|23.82|21.55|23.89|21.61|23.81|21.54|0
1760959200000|2025-10-20 11:20:00|23.83|21.56|23.84|21.57|23.85|21.58|23.81|21.55|0
1760959500000|2025-10-20 11:25:00|23.82|21.56|23.77|21.51|23.82|21.56|23.76|21.5|0
1760959800000|2025-10-20 11:30:00|23.78|21.52|23.83|21.56|23.84|21.57|23.76|21.5|0
1760960100000|2025-10-20 11:35:00|23.82|21.55|23.71|21.46|23.85|21.58|23.71|21.46|0
1760960400000|2025-10-20 11:40:00|23.7|21.45|23.74|21.48|23.76|21.49|23.7|21.45|0
1760960700000|2025-10-20 11:45:00|23.72|21.47|23.73|21.47|23.75|21.49|23.71|21.45|0
1760961000000|2025-10-20 11:50:00|23.72|21.46|23.66|21.41|23.73|21.47|23.64|21.39|0
1760961300000|2025-10-20 11:55:00|23.67|21.42|23.55|21.31|23.68|21.43|23.55|21.31|0
1760961600000|2025-10-20 12:00:00|23.57|21.33|23.61|21.36|23.65|21.39|22|19.9|0
1760961900000|2025-10-20 12:05:00|23.62|21.37|23.56|21.32|23.64|21.39|23.56|21.31|0
1760962200000|2025-10-20 12:10:00|23.55|21.31|23.57|21.32|23.59|21.35|23.54|21.3|0
1760962500000|2025-10-20 12:15:00|23.58|21.33|23.56|21.32|23.63|21.38|23.55|21.3|0
1760962800000|2025-10-20 12:20:00|23.55|21.31|23.47|21.23|23.57|21.33|23.44|21.21|0
1760963100000|2025-10-20 12:25:00|23.51|21.27|23.51|21.27|23.54|21.3|23.46|21.23|0
1760963400000|2025-10-20 12:30:00|23.5|20.38|23.41|21.18|23.51|21.27|22.52|20.38|0
1760963700000|2025-10-20 12:35:00|23.4|21.17|23.4|21.17|23.42|21.19|23.39|21.16|0
1760964000000|2025-10-20 12:40:00|23.39|21.16|23.36|21.13|23.43|21.19|23.35|21.12|0
1760964300000|2025-10-20 12:45:00|23.35|21.12|23.17|20.97|23.35|21.12|23.14|20.94|0
1760964600000|2025-10-20 12:50:00|23.16|20.96|23.15|20.95|23.18|20.97|23.11|20.91|0
1760964900000|2025-10-20 12:55:00|23.16|20.94|23.15|20.94|23.16|20.96|23.12|20.92|0
1760965200000|2025-10-20 13:00:00|23.14|19.01|23.09|20.89|23.15|20.95|21.01|19.01|0
1760965500000|2025-10-20 13:05:00|23.1|20.9|23.1|20.9|23.12|20.92|23.07|20.87|0
1760965800000|2025-10-20 13:10:00|23.09|20.89|23.1|20.9|23.13|20.93|23.08|20.89|0
1760966100000|2025-10-20 13:15:00|23.11|20.91|23.05|20.85|23.11|20.91|22.98|20.79|0
1760966400000|2025-10-20 13:20:00|23.04|20.84|23.06|20.86|23.07|20.88|23.01|20.82|0
1760966700000|2025-10-20 13:25:00|22.59|20.87|22.57|20.42|22.59|20.87|22.57|20.42|0
1760967000000|2025-10-20 13:30:00|23.03|20.84|22.75|20.59|23.03|20.84|22.75|20.59|0
1760967300000|2025-10-20 13:35:00|22.76|20.58|22.67|20.51|22.82|20.64|22.61|20.46|0
1760967600000|2025-10-20 13:40:00|22.64|20.49|22.63|20.47|22.7|20.54|22.47|20.33|0
1760967900000|2025-10-20 13:45:00|22.61|20.46|22.48|20.34|22.62|20.47|22.38|20.25|0
1760968200000|2025-10-20 13:50:00|22.47|20.33|22.32|20.2|22.48|20.33|22.24|20.12|0
1760968500000|2025-10-20 13:55:00|22.33|20.21|22.39|20.26|22.57|20.42|22.29|20.17|0
1760968800000|2025-10-20 14:00:00|22.37|20.24|22.17|20.06|22.43|20.29|22.17|20.06|0
1760969100000|2025-10-20 14:05:00|22.16|20.05|22.04|19.94|22.2|20.09|22.04|19.94|0
1760969400000|2025-10-20 14:10:00|22.03|19.93|22|19.91|22.11|20.01|21.95|19.86|0
1760969700000|2025-10-20 14:15:00|22.01|19.92|22.07|19.97|22.17|20.06|21.96|19.87|0
1760970000000|2025-10-20 14:20:00|22.06|19.96|21.98|19.88|22.14|20.03|21.9|19.81|0
1760970300000|2025-10-20 14:25:00|21.97|19.87|21.81|19.74|21.98|19.88|21.75|19.68|0
1760970600000|2025-10-20 14:30:00|21.8|19.72|21.89|19.8|21.9|19.82|21.76|19.69|0
1760970900000|2025-10-20 14:35:00|21.9|19.81|21.79|19.71|21.9|19.82|21.79|19.71|0
1760971200000|2025-10-20 14:40:00|21.8|19.72|21.66|19.6|21.81|19.73|21.62|19.56|0
1760971500000|2025-10-20 14:45:00|21.67|19.61|21.63|19.57|21.69|19.63|21.59|19.54|0
1760971800000|2025-10-20 14:50:00|21.62|19.56|21.58|19.52|21.65|19.59|21.54|19.49|0
1760972100000|2025-10-20 14:55:00|21.57|19.51|21.58|19.52|21.6|19.54|21.49|19.44|0
1760972400000|2025-10-20 15:00:00|21.57|19.53|21.58|19.52|21.64|19.58|21.53|19.48|0
1760972700000|2025-10-20 15:05:00|21.59|19.53|21.62|19.56|21.64|19.58|21.54|19.49|0
1760973000000|2025-10-20 15:10:00|21.61|19.55|21.74|19.67|21.75|19.68|21.6|19.54|0
1760973300000|2025-10-20 15:15:00|21.75|19.68|21.68|19.62|21.77|19.69|21.64|19.58|0
1760973600000|2025-10-20 15:20:00|21.69|19.61|21.66|19.59|21.72|19.65|21.64|19.58|0
1760973900000|2025-10-20 15:25:00|21.67|19.6|21.67|19.61|21.74|19.67|21.62|19.56|0
1760974200000|2025-10-20 15:30:00|21.66|19.6|21.72|19.65|21.73|19.66|21.63|19.57|0
1760974500000|2025-10-20 15:35:00|21.71|19.64|21.68|19.62|21.73|19.66|21.65|19.58|0
1760974800000|2025-10-20 15:40:00|21.67|19.61|21.68|19.62|21.76|19.69|21.64|19.58|0
1760975100000|2025-10-20 15:45:00|21.69|19.61|21.65|19.59|21.75|19.68|21.62|19.56|0
1760975400000|2025-10-20 15:50:00|21.66|19.6|21.76|19.68|21.87|19.78|21.59|19.54|0
1760975700000|2025-10-20 15:55:00|21.77|19.69|21.81|19.73|21.89|19.81|21.75|19.68|0
1760976000000|2025-10-20 16:00:00|21.79|19.72|21.87|19.79|21.9|19.81|21.79|19.72|0
1760976300000|2025-10-20 16:05:00|21.88|19.78|21.89|19.8|21.89|19.8|21.81|19.73|0
1760976600000|2025-10-20 16:10:00|21.88|19.81|21.88|19.8|21.93|19.84|21.85|19.77|0
1760976900000|2025-10-20 16:15:00|21.87|19.79|21.88|19.79|21.92|19.83|21.85|19.77|0
1760977200000|2025-10-20 16:20:00|21.89|19.8|21.94|19.85|21.96|19.87|21.85|19.77|0
1760977500000|2025-10-20 16:25:00|21.93|19.84|21.82|19.74|21.95|19.86|21.81|19.73|0
1760977800000|2025-10-20 16:30:00|21.81|19.75|21.88|19.8|21.9|19.82|21.8|19.73|0
1760978100000|2025-10-20 16:35:00|21.89|19.81|21.88|19.79|21.94|19.85|21.84|19.76|0
1760978400000|2025-10-20 16:40:00|21.87|19.8|21.85|19.77|21.9|19.81|21.81|19.73|0
1760978700000|2025-10-20 16:45:00|21.84|19.76|21.79|19.72|21.86|19.78|21.79|19.72|0
1760979000000|2025-10-20 16:50:00|21.82|19.74|21.84|19.76|21.85|19.77|21.81|19.73|0
1760979300000|2025-10-20 16:55:00|21.83|19.75|21.78|19.71|21.85|19.77|21.76|19.69|0
1760979600000|2025-10-20 17:00:00|21.79|19.72|21.62|19.56|21.8|19.72|21.6|19.54|0
1760979900000|2025-10-20 17:05:00|21.61|19.55|21.62|19.56|21.67|19.6|21.6|19.54|0
1760980200000|2025-10-20 17:10:00|21.61|19.57|21.63|19.57|21.65|19.58|21.6|19.55|0
1760980500000|2025-10-20 17:15:00|21.64|19.58|21.54|19.49|21.64|19.58|21.46|19.42|0
1760980800000|2025-10-20 17:20:00|21.53|19.48|21.51|19.46|21.55|19.5|21.5|19.46|0
1760981100000|2025-10-20 17:25:00|21.52|19.47|21.59|19.53|21.62|19.56|21.52|19.47|0
1760981400000|2025-10-20 17:30:00|21.58|19.52|21.58|19.52|21.61|19.55|21.55|19.5|0
1760981700000|2025-10-20 17:35:00|21.57|19.53|21.57|19.52|21.59|19.53|21.55|19.5|0
1760982000000|2025-10-20 17:40:00|21.58|19.51|21.58|19.52|21.59|19.53|21.52|19.47|0
1760982300000|2025-10-20 17:45:00|21.57|19.53|21.56|19.51|21.6|19.54|21.56|19.5|0
1760982600000|2025-10-20 17:50:00|21.57|19.52|21.59|19.53|21.6|19.55|21.56|19.5|0
1760982900000|2025-10-20 17:55:00|21.6|19.54|21.61|19.56|21.65|19.59|21.56|19.51|0
1760983200000|2025-10-20 18:00:00|21.62|19.57|21.57|19.52|21.63|19.57|21.56|19.5|0
1760983500000|2025-10-20 18:05:00|21.55|19.5|21.41|19.38|21.59|19.54|21.4|19.36|0
1760983800000|2025-10-20 18:10:00|21.4|19.37|21.43|19.39|21.45|19.41|21.4|19.36|0
1760984100000|2025-10-20 18:15:00|21.42|19.38|21.42|19.38|21.44|19.4|21.41|19.37|0
1760984400000|2025-10-20 18:20:00|21.41|19.37|21.43|19.39|21.46|19.42|21.39|19.35|0
1760984700000|2025-10-20 18:25:00|21.44|19.4|21.4|19.37|21.45|19.41|21.4|19.36|0
1760985000000|2025-10-20 18:30:00|21.39|19.36|21.52|19.47|21.53|19.48|21.39|19.35|0
1760985300000|2025-10-20 18:35:00|21.51|19.46|21.54|19.48|21.54|19.49|21.51|19.46|0
1760985600000|2025-10-20 18:40:00|21.53|19.49|21.58|19.53|21.59|19.53|21.51|19.46|0
1760985900000|2025-10-20 18:45:00|21.59|19.54|21.64|19.57|21.64|19.58|21.57|19.52|0
1760986200000|2025-10-20 18:50:00|21.63|19.56|21.64|19.58|21.66|19.6|21.6|19.55|0
1760986500000|2025-10-20 18:55:00|21.63|19.57|21.55|19.49|21.64|19.58|21.52|19.47|0
1760986800000|2025-10-20 19:00:00|21.54|19.5|21.54|19.49|21.54|19.5|21.48|19.44|0
1760987100000|2025-10-20 19:05:00|21.53|19.48|21.47|19.43|21.54|19.49|21.46|19.41|0
1760987400000|2025-10-20 19:10:00|21.48|19.44|21.52|19.47|21.55|19.5|21.46|19.42|0
1760987700000|2025-10-20 19:15:00|21.53|19.48|21.64|19.58|21.66|19.59|21.53|19.48|0
1760988000000|2025-10-20 19:20:00|21.65|19.59|21.68|19.62|21.7|19.64|21.6|19.54|0
1760988300000|2025-10-20 19:25:00|21.67|19.61|21.58|19.53|21.69|19.62|21.57|19.52|0
1760988600000|2025-10-20 19:30:00|21.59|19.54|21.63|19.57|21.65|19.58|21.56|19.51|0
1760988900000|2025-10-20 19:35:00|21.64|19.58|21.63|19.57|21.7|19.63|21.52|19.47|0
1760989200000|2025-10-20 19:40:00|21.62|19.56|21.75|19.67|21.75|19.67|21.62|19.56|0
1760989500000|2025-10-20 19:45:00|21.74|19.66|21.58|19.53|21.75|19.67|21.56|19.51|0
1760989800000|2025-10-20 19:50:00|21.57|19.51|21.6|19.54|21.64|19.58|21.55|19.5|0
1760990100000|2025-10-20 19:55:00|21.59|19.53|21.75|19.68|21.75|19.68|21.59|19.53|0
1760990400000|2025-10-20 20:00:00|21.72|19.65|21.71|19.64|21.83|19.75|21.71|19.64|0
1760990700000|2025-10-20 20:05:00|21.72|19.65|21.72|19.65|21.8|19.72|21.71|19.64|0
1760991000000|2025-10-20 20:10:00|21.71|19.66|21.64|19.58|21.73|19.66|21.6|19.55|0
1760991300000|2025-10-20 20:15:00|21.63|19.57|21.64|19.58|21.65|19.59|21.61|19.55|0
1760991600000|2025-10-20 20:20:00|21.63|19.57|21.51|19.46|21.64|19.58|21.5|19.46|0
1760991900000|2025-10-20 20:25:00|21.5|19.47|21.52|19.47|21.53|19.48|21.5|19.46|0
1760992200000|2025-10-20 20:30:00|21.53|19.48|21.52|19.47|21.53|19.48|21.5|19.46|0
1760992500000|2025-10-20 20:35:00|21.51|19.46|21.52|19.47|21.52|19.47|21.51|19.46|0
1760992800000|2025-10-20 20:40:00|21.51|19.46|21.51|19.46|21.52|19.47|21.35|19.31|0
1760993100000|2025-10-20 20:45:00|21.52|19.47|21.52|19.47|21.53|19.48|21.51|19.46|0
1760993400000|2025-10-20 20:50:00|21.53|19.48|21.52|19.47|21.53|19.48|21.52|19.47|0
1760993700000|2025-10-20 20:55:00|21.51|19.46|21.48|19.43|21.51|19.46|21.48|19.43|0
1760994000000|2025-10-20 21:00:00|21.49|19.45|21.47|19.42|21.5|19.45|21.46|19.42|0
1760994300000|2025-10-20 21:05:00|21.46|19.43|21.47|19.42|21.47|19.43|21.44|19.4|0
1760994600000|2025-10-20 21:10:00|21.46|19.43|21.46|19.42|21.47|19.43|21.46|19.42|0
1760994900000|2025-10-20 21:15:00||19.41||19.42||19.42||19.41|0
1760995200000|2025-10-20 21:20:00|21.47||21.46||21.47||21.46||0
1760995500000|2025-10-20 21:25:00|21.47||21.46||21.47||21.46||0
1760996100000|2025-10-20 21:35:00||19.41||19.41||19.42||19.41|0
1760996400000|2025-10-20 21:40:00|21.45||21.45||21.46||21.45||0
1760996700000|2025-10-20 21:45:00|21.46||21.45||21.46||21.45||0
1760997000000|2025-10-20 21:50:00|21.46||21.46||21.46||21.46||0
1760997300000|2025-10-20 21:55:00||19.42||19.42||19.42||19.41|0
1760997600000|2025-10-20 22:00:00|21.49|19.44|21.52|19.47|21.52|19.47|21.47|19.42|0
1760997900000|2025-10-20 22:05:00|21.51|19.46|21.52|19.47|21.55|19.5|21.5|19.45|0
1760998200000|2025-10-20 22:10:00|21.53|19.48|21.55|19.49|21.55|19.49|21.51|19.46|0
1760998500000|2025-10-20 22:15:00|21.54|19.48|21.5|19.45|21.54|19.48|21.49|19.45|0
1760998800000|2025-10-20 22:20:00|21.51|19.46|21.5|19.45|21.54|19.48|21.49|19.45|0
1760999100000|2025-10-20 22:25:00|21.49|19.44|21.49|19.44|21.5|19.45|21.46|19.41|0
1760999400000|2025-10-20 22:30:00|21.5|19.45|21.52|19.47|21.54|19.49|21.48|19.43|0
1760999700000|2025-10-20 22:35:00|21.51|19.46|21.53|19.48|21.55|19.49|21.51|19.46|0
1761000000000|2025-10-20 22:40:00|21.52|19.47|21.51|19.46|21.52|19.47|21.49|19.45|0
1761000300000|2025-10-20 22:45:00|21.5|19.45|21.52|19.47|21.53|19.48|21.49|19.45|0
1761000600000|2025-10-20 22:50:00|21.53|19.48|21.52|19.47|21.53|19.48|21.49|19.45|0
1761000900000|2025-10-20 22:55:00|21.51|19.46|21.53|19.48|21.53|19.48|21.51|19.46|0
1761001200000|2025-10-20 23:00:00|21.52|19.47|21.49|19.44|21.53|19.48|21.47|19.43|0
1761001500000|2025-10-20 23:05:00|21.48|19.43|21.47|19.43|21.5|19.45|21.47|19.42|0
1761001800000|2025-10-20 23:10:00|21.46|19.42|21.46|19.42|21.46|19.42|21.42|19.38|0
1761002100000|2025-10-20 23:15:00|21.47|19.41|21.5|19.45|21.51|19.47|21.47|19.41|0
1761002400000|2025-10-20 23:20:00|21.49|19.44|21.47|19.43|21.49|19.44|21.46|19.42|0
1761002700000|2025-10-20 23:25:00|21.46|19.42|21.44|19.39|21.48|19.43|21.44|19.39|0
1761003000000|2025-10-20 23:30:00|21.43|19.4|21.42|19.38|21.46|19.41|21.42|19.38|0
1761003300000|2025-10-20 23:35:00|21.43|19.39|21.46|19.42|21.47|19.42|21.43|19.39|0
1761003600000|2025-10-20 23:40:00|21.47|19.43|21.48|19.44|21.5|19.45|21.46|19.43|0
1761003900000|2025-10-20 23:45:00|21.49|19.45|21.52|19.47|21.53|19.48|21.49|19.45|0
1761004200000|2025-10-20 23:50:00|21.53|19.48|21.53|19.48|21.54|19.49|21.51|19.46|0
1761004500000|2025-10-20 23:55:00|21.52|19.47|21.5|19.46|21.53|19.48|21.5|19.45|0
1761004800000|2025-10-21 00:00:00|21.51|19.45|21.54|19.49|21.54|19.49|21.46|19.42|0
1761005100000|2025-10-21 00:05:00|21.53|19.48|21.54|19.49|21.54|19.49|21.5|19.45|0
1761005400000|2025-10-21 00:10:00|21.53|19.48|21.49|19.44|21.54|19.49|21.44|19.4|0
1761005700000|2025-10-21 00:15:00|21.48|19.43|21.45|19.41|21.48|19.44|21.45|19.41|0
1761006000000|2025-10-21 00:20:00|21.46|19.42|21.48|19.43|21.49|19.45|21.45|19.41|0
1761006300000|2025-10-21 00:25:00|21.47|19.42|21.45|19.41|21.49|19.45|21.44|19.4|0
1761006600000|2025-10-21 00:30:00|21.46|19.4|21.45|19.41|21.49|19.44|21.45|19.4|0
1761006900000|2025-10-21 00:35:00|21.47|19.43|21.47|19.43|21.48|19.44|21.47|19.42|0
1761007200000|2025-10-21 00:40:00|21.48|19.42|21.48|19.43|21.48|19.43|21.46|19.42|0
1761007500000|2025-10-21 00:45:00|21.47|19.42|21.48|19.43|21.49|19.44|21.44|19.4|0
1761007800000|2025-10-21 00:50:00|21.47|19.44|21.41|19.37|21.48|19.44|21.41|19.37|0
1761008100000|2025-10-21 00:55:00|21.42|19.38|21.41|19.38|21.42|19.38|21.4|19.36|0
1761008400000|2025-10-21 01:00:00|21.42|19.39|21.41|19.37|21.44|19.39|21.4|19.36|0
1761008700000|2025-10-21 01:05:00|21.4|19.36|21.42|19.38|21.44|19.39|21.4|19.36|0
1761009000000|2025-10-21 01:10:00|21.41|19.37|21.36|19.33|21.43|19.39|21.36|19.33|0
1761009300000|2025-10-21 01:15:00|21.37|19.32|21.37|19.33|21.38|19.34|21.36|19.32|0
1761009600000|2025-10-21 01:20:00|21.36|19.32|21.37|19.34|21.4|19.36|21.34|19.31|0
1761009900000|2025-10-21 01:25:00|21.38|19.35|21.43|19.39|21.44|19.4|21.36|19.33|0
1761010200000|2025-10-21 01:30:00|21.42|19.38|21.43|19.39|21.45|19.41|21.4|19.37|0
1761010500000|2025-10-21 01:35:00|21.42|19.38|21.47|19.43|21.48|19.44|21.42|19.38|0
1761010800000|2025-10-21 01:40:00|21.46|19.42|21.47|19.42|21.49|19.44|21.46|19.41|0
1761011100000|2025-10-21 01:45:00|21.46|19.43|21.43|19.39|21.47|19.43|21.4|19.36|0
1761011400000|2025-10-21 01:50:00|21.42|19.38|21.42|19.38|21.44|19.4|21.4|19.36|0
1761011700000|2025-10-21 01:55:00|21.43|19.39|21.43|19.39|21.45|19.41|21.41|19.37|0
1761012000000|2025-10-21 02:00:00|21.44|19.38|21.43|19.39|21.44|19.4|21.41|19.37|0
1761012300000|2025-10-21 02:05:00|21.44|19.4|21.42|19.38|21.44|19.4|21.41|19.37|0
1761012600000|2025-10-21 02:10:00|21.41|19.37|21.43|19.39|21.44|19.39|21.4|19.36|0
1761012900000|2025-10-21 02:15:00|21.42|19.38|21.44|19.4|21.44|19.4|21.41|19.37|0
1761013200000|2025-10-21 02:20:00|21.43|19.39|21.36|19.33|21.43|19.39|21.35|19.32|0
1761013500000|2025-10-21 02:25:00|21.37|19.34|21.36|19.32|21.37|19.34|21.34|19.31|0
1761013800000|2025-10-21 02:30:00|21.35|19.33|21.38|19.35|21.39|19.35|21.35|19.32|0
1761014100000|2025-10-21 02:35:00|21.39|19.36|21.37|19.33|21.41|19.37|21.36|19.33|0
1761014400000|2025-10-21 02:40:00|21.36|19.32|21.44|19.4|21.44|19.4|21.36|19.32|0
1761014700000|2025-10-21 02:45:00|21.42|19.38|21.44|19.4|21.44|19.4|21.42|19.38|0
1761015000000|2025-10-21 02:50:00|21.45|19.41|21.44|19.4|21.45|19.41|21.42|19.38|0
1761015300000|2025-10-21 02:55:00|21.45|19.41|21.42|19.38|21.45|19.41|21.42|19.38|0
1761015600000|2025-10-21 03:00:00|21.41|19.37|21.42|19.38|21.43|19.39|21.41|19.37|0
1761015900000|2025-10-21 03:05:00|21.41|19.37|21.42|19.38|21.42|19.38|21.41|19.37|0
1761016200000|2025-10-21 03:10:00|21.41|19.37|21.4|19.36|21.43|19.39|21.4|19.36|0
1761016500000|2025-10-21 03:15:00|21.42|19.38|21.42|19.38|21.43|19.39|21.42|19.38|0
1761016800000|2025-10-21 03:20:00|21.43|19.39|21.42|19.38|21.43|19.39|21.4|19.36|0
1761017100000|2025-10-21 03:25:00|21.43|19.39|21.45|19.4|21.45|19.4|21.4|19.36|0
1761017400000|2025-10-21 03:30:00|21.46|19.41|21.42|19.38|21.46|19.41|21.41|19.37|0
1761017700000|2025-10-21 03:35:00|21.43|19.39|21.42|19.38|21.44|19.4|21.42|19.38|0
1761018000000|2025-10-21 03:40:00|21.43|19.39|21.42|19.38|21.45|19.4|21.4|19.37|0
1761018300000|2025-10-21 03:45:00|21.41|19.37|21.44|19.39|21.44|19.4|21.41|19.37|0
1761018600000|2025-10-21 03:50:00|21.43|19.4|21.41|19.37|21.45|19.41|21.41|19.37|0
1761018900000|2025-10-21 03:55:00|21.4|19.36|21.43|19.38|21.45|19.41|21.4|19.36|0
1761019200000|2025-10-21 04:00:00|21.42|19.39|21.44|19.4|21.44|19.4|21.42|19.38|0
1761019500000|2025-10-21 04:05:00|21.43|19.39|21.42|19.38|21.45|19.41|21.42|19.38|0
1761019800000|2025-10-21 04:10:00|21.43|19.39|21.42|19.38|21.45|19.41|21.41|19.37|0
1761020100000|2025-10-21 04:15:00|21.41|19.37|21.42|19.38|21.43|19.39|21.41|19.37|0
1761020400000|2025-10-21 04:20:00|21.41|19.39|21.42|19.38|21.43|19.39|21.41|19.38|0
1761020700000|2025-10-21 04:25:00|21.41|19.37|21.42|19.38|21.43|19.39|21.4|19.36|0
1761021000000|2025-10-21 04:30:00|21.43|19.39|21.43|19.39|21.45|19.4|21.42|19.38|0
1761021300000|2025-10-21 04:35:00|21.42|19.38|21.43|19.38|21.43|19.39|21.41|19.37|0
1761021600000|2025-10-21 04:40:00|21.42|19.37|21.42|19.38|21.44|19.39|21.41|19.37|0
1761021900000|2025-10-21 04:45:00|21.43|19.39|21.42|19.38|21.45|19.4|21.41|19.37|0
1761022200000|2025-10-21 04:50:00|21.44|19.39|21.43|19.39|21.44|19.39|21.4|19.36|0
1761022500000|2025-10-21 04:55:00|21.44|19.4|21.52|19.47|21.58|19.53|21.42|19.38|0
1761022800000|2025-10-21 05:00:00|21.51|19.46|21.62|19.56|21.63|19.57|21.49|19.44|0
1761023100000|2025-10-21 05:05:00|21.63|19.57|21.62|19.56|21.64|19.58|21.6|19.54|0
1761023400000|2025-10-21 05:10:00|21.56|19.51|21.57|19.51|21.62|19.56|21.55|19.49|0
1761023700000|2025-10-21 05:15:00|21.56|19.5|21.56|19.51|21.57|19.52|21.54|19.49|0
1761024000000|2025-10-21 05:20:00|21.55|19.5|21.56|19.51|21.59|19.53|21.55|19.5|0
1761024300000|2025-10-21 05:25:00|21.57|19.52|21.64|19.58|21.64|19.58|21.55|19.5|0
1761024600000|2025-10-21 05:30:00|21.63|19.57|21.65|19.59|21.66|19.59|21.61|19.55|0
1761024900000|2025-10-21 05:35:00|21.64|19.58|21.64|19.58|21.65|19.59|21.61|19.55|0
1761025200000|2025-10-21 05:40:00|21.63|19.57|21.63|19.57|21.66|19.59|21.61|19.55|0
1761025500000|2025-10-21 05:45:00|21.64|19.58|21.64|19.58|21.65|19.58|21.63|19.57|0
1761025800000|2025-10-21 05:50:00|21.68|19.62|21.71|19.64|21.85|19.77|21.68|19.62|0
1761026100000|2025-10-21 05:55:00|21.73|19.66|21.73|19.66|21.76|19.69|21.7|19.63|0
1761026400000|2025-10-21 06:00:00|21.74|19.67|21.75|19.68|21.77|19.69|21.72|19.65|0
1761026700000|2025-10-21 06:05:00|21.74|19.67|21.78|19.7|21.78|19.71|21.72|19.65|0
1761027000000|2025-10-21 06:10:00|21.79|19.71|21.84|19.76|21.86|19.78|21.78|19.71|0
1761027300000|2025-10-21 06:15:00|21.85|19.78|21.79|19.72|21.87|19.78|21.79|19.72|0
1761027600000|2025-10-21 06:20:00|21.78|19.71|21.68|19.62|21.81|19.73|21.66|19.6|0
1761027900000|2025-10-21 06:25:00|21.69|19.63|21.7|19.63|21.71|19.64|21.66|19.6|0
1761028200000|2025-10-21 06:30:00|21.69|19.62|21.68|19.61|21.7|19.64|21.66|19.59|0
1761028500000|2025-10-21 06:35:00|21.67|19.6|21.69|19.63|21.72|19.66|21.65|19.59|0
1761028800000|2025-10-21 06:40:00|21.7|19.64|21.75|19.68|21.76|19.69|21.67|19.6|0
1761029100000|2025-10-21 06:45:00|21.74|19.67|21.68|19.62|21.76|19.68|21.65|19.59|0
1761029400000|2025-10-21 06:50:00|21.69|19.63|21.7|19.64|21.72|19.65|21.65|19.59|0
1761029700000|2025-10-21 06:55:00|21.71|19.63|21.69|19.62|21.71|19.64|21.67|19.61|0
1761030000000|2025-10-21 07:00:00|21.68|19.61|21.73|19.66|21.73|19.66|21.66|19.6|0
1761030300000|2025-10-21 07:05:00|21.74|19.67|21.76|19.68|21.76|19.69|21.7|19.63|0
1761030600000|2025-10-21 07:10:00|21.75|19.69|21.75|19.68|21.77|19.7|21.71|19.64|0
1761030900000|2025-10-21 07:15:00|21.74|19.67|21.7|19.64|21.75|19.68|21.7|19.64|0
1761031200000|2025-10-21 07:20:00|21.71|19.65|21.74|19.67|21.76|19.69|21.69|19.63|0
1761031500000|2025-10-21 07:25:00|21.73|19.66|21.69|19.62|21.77|19.7|21.66|19.6|0
1761031800000|2025-10-21 07:30:00|21.68|19.61|21.73|19.66|21.76|19.69|21.66|19.6|0
1761032100000|2025-10-21 07:35:00|21.72|19.65|21.75|19.67|21.77|19.69|21.7|19.63|0
1761032400000|2025-10-21 07:40:00|21.73|19.68|21.73|19.66|21.77|19.69|21.71|19.64|0
1761032700000|2025-10-21 07:45:00|21.74|19.67|21.72|19.65|21.75|19.68|21.71|19.64|0
1761033000000|2025-10-21 07:50:00|21.73|19.66|21.73|19.66|21.76|19.69|21.71|19.64|0
1761033300000|2025-10-21 07:55:00|21.74|19.67|21.74|19.67|21.75|19.68|21.7|19.63|0
1761033600000|2025-10-21 08:00:00|21.75|19.68|21.74|19.67|21.76|19.69|21.71|19.64|0
1761033900000|2025-10-21 08:05:00|21.73|19.66|21.73|19.66|21.76|19.69|21.71|19.64|0
1761034200000|2025-10-21 08:10:00|21.74|19.67|21.74|19.67|21.75|19.68|21.7|19.64|0
1761034500000|2025-10-21 08:15:00|21.75|19.68|21.78|19.7|21.84|19.76|21.72|19.65|0
1761034800000|2025-10-21 08:20:00|21.77|19.71|21.7|19.64|21.81|19.73|21.7|19.64|0
1761035100000|2025-10-21 08:25:00|21.73|19.66|21.7|19.63|21.74|19.67|21.7|19.63|0
1761035400000|2025-10-21 08:30:00|21.72|19.65|21.73|19.66|21.76|19.68|21.71|19.64|0
1761035700000|2025-10-21 08:35:00|21.74|19.67|21.73|19.66|21.75|19.68|21.71|19.64|0
1761036000000|2025-10-21 08:40:00|21.72|19.65|21.74|19.67|21.75|19.68|21.72|19.65|0
1761036300000|2025-10-21 08:45:00|21.73|19.66|21.73|19.66|21.75|19.68|21.7|19.63|0
1761036600000|2025-10-21 08:50:00|21.72|19.65|21.75|19.67|21.76|19.69|21.72|19.65|0
1761036900000|2025-10-21 08:55:00|21.74|19.66|21.75|19.67|21.75|19.68|21.72|19.65|0
1761037200000|2025-10-21 09:00:00|21.74|19.68|21.74|19.67|21.75|19.68|21.71|19.65|0
1761037500000|2025-10-21 09:05:00|21.75|19.68|21.72|19.66|21.75|19.68|21.71|19.64|0
1761037800000|2025-10-21 09:10:00|21.71|19.65|21.74|19.67|21.75|19.68|21.71|19.64|0
1761038100000|2025-10-21 09:15:00|21.75|19.68|21.73|19.66|21.75|19.68|21.73|19.66|0
1761038400000|2025-10-21 09:20:00|21.74|19.67|21.73|19.66|21.76|19.68|21.71|19.65|0
1761038700000|2025-10-21 09:25:00|21.72|19.65|21.73|19.66|21.76|19.69|21.71|19.64|0
1761039000000|2025-10-21 09:30:00|21.74|19.67|21.63|19.57|21.74|19.67|21.62|19.56|0
1761039300000|2025-10-21 09:35:00|21.64|19.58|21.69|19.62|21.7|19.63|21.61|19.55|0
1761039600000|2025-10-21 09:40:00|21.68|19.61|21.68|19.62|21.69|19.62|21.67|19.6|0
1761039900000|2025-10-21 09:45:00|21.67|19.61|21.64|19.58|21.68|19.62|21.61|19.55|0
1761040200000|2025-10-21 09:50:00|21.63|19.57|21.63|19.57|21.65|19.59|21.61|19.55|0
1761040500000|2025-10-21 09:55:00|21.64|19.58|21.64|19.58|21.66|19.59|21.61|19.55|0
1761040800000|2025-10-21 10:00:00|21.63|19.57|21.64|19.58|21.66|19.6|21.61|19.55|0
1761041100000|2025-10-21 10:05:00|21.65|19.59|21.63|19.57|21.65|19.59|21.62|19.56|0
1761041400000|2025-10-21 10:10:00|21.64|19.58|21.65|19.59|21.66|19.6|21.63|19.57|0
1761041700000|2025-10-21 10:15:00|21.64|19.58|21.69|19.62|21.71|19.64|21.63|19.57|0
1761042000000|2025-10-21 10:20:00|21.7|19.63|21.74|19.67|21.76|19.69|21.69|19.62|0
1761042300000|2025-10-21 10:25:00|21.73|19.66|21.67|19.61|21.73|19.66|21.67|19.61|0
1761042600000|2025-10-21 10:30:00|21.66|19.6|21.69|19.63|21.7|19.63|21.61|19.55|0
1761042900000|2025-10-21 10:35:00|21.7|19.62|21.69|19.62|21.7|19.64|21.67|19.6|0
1761043200000|2025-10-21 10:40:00|21.68|19.63|21.67|19.61|21.71|19.64|21.67|19.61|0
1761043500000|2025-10-21 10:45:00|21.68|19.62|21.68|19.61|21.7|19.63|21.66|19.6|0
1761043800000|2025-10-21 10:50:00|21.67|19.6|21.69|19.63|21.71|19.64|21.66|19.6|0
1761044100000|2025-10-21 10:55:00|21.67|19.61|21.64|19.57|21.7|19.63|21.62|19.56|0
1761044400000|2025-10-21 11:00:00|21.63|19.58|21.69|19.62|21.71|19.64|21.63|19.57|0
1761044700000|2025-10-21 11:05:00|21.68|19.64|21.69|19.63|21.72|19.65|21.66|19.6|0
1761045000000|2025-10-21 11:10:00|21.7|19.64|21.63|19.57|21.7|19.64|21.63|19.57|0
1761045300000|2025-10-21 11:15:00|21.62|19.56|21.59|19.54|21.64|19.58|21.57|19.51|0
1761045600000|2025-10-21 11:20:00|21.6|19.53|21.58|19.53|21.6|19.54|21.57|19.51|0
1761045900000|2025-10-21 11:25:00|21.59|19.52|21.58|19.53|21.59|19.53|21.56|19.51|0
1761046200000|2025-10-21 11:30:00|21.59|19.54|21.64|19.58|21.66|19.6|21.54|19.49|0
1761046500000|2025-10-21 11:35:00|21.65|19.59|21.6|19.54|21.65|19.59|21.56|19.5|0
1761046800000|2025-10-21 11:40:00|21.59|19.53|21.6|19.54|21.6|19.54|21.56|19.51|0
1761047100000|2025-10-21 11:45:00|21.59|19.53|21.59|19.54|21.61|19.55|21.57|19.51|0
1761047400000|2025-10-21 11:50:00|21.6|19.53|21.64|19.58|21.66|19.6|21.57|19.52|0
1761047700000|2025-10-21 11:55:00|21.63|19.57|21.64|19.58|21.65|19.58|21.58|19.53|0
1761048000000|2025-10-21 12:00:00|21.58|19.53|21.63|19.57|21.65|19.58|19.81|17.92|0
1761048300000|2025-10-21 12:05:00|21.64|19.58|21.64|19.58|21.65|19.59|21.57|19.52|0
1761048600000|2025-10-21 12:10:00|21.63|19.57|21.59|19.54|21.64|19.58|21.56|19.51|0
1761048900000|2025-10-21 12:15:00|21.6|19.55|21.63|19.57|21.65|19.59|21.58|19.53|0
1761049200000|2025-10-21 12:20:00|21.64|19.58|21.63|19.57|21.65|19.58|21.62|19.56|0
1761049500000|2025-10-21 12:25:00|21.58|19.52|21.62|19.56|21.64|19.58|21.54|19.49|0
1761049800000|2025-10-21 12:30:00|21.61|19.55|21.6|19.55|21.66|19.6|21.57|19.51|0
1761050100000|2025-10-21 12:35:00|21.59|19.54|21.61|19.55|21.61|19.55|21.56|19.51|0
1761050400000|2025-10-21 12:40:00|21.6|19.54|21.59|19.53|21.61|19.55|21.56|19.5|0
1761050700000|2025-10-21 12:45:00|21.58|19.52|21.59|19.54|21.6|19.54|21.57|19.52|0
1761051000000|2025-10-21 12:50:00|21.6|19.55|21.64|19.58|21.65|19.59|21.59|19.54|0
1761051300000|2025-10-21 12:55:00|21.63|19.57|21.62|19.56|21.67|19.6|21.58|19.53|0
1761051600000|2025-10-21 13:00:00|21.59|19.53|21.58|19.52|21.63|19.57|21.55|19.5|0
1761051900000|2025-10-21 13:05:00|21.57|19.53|21.7|19.63|21.71|19.64|21.57|19.52|0
1761052200000|2025-10-21 13:10:00|21.71|19.64|21.66|19.6|21.75|19.68|21.66|19.6|0
1761052500000|2025-10-21 13:15:00|21.65|19.59|21.7|19.63|21.71|19.64|21.65|19.59|0
1761052800000|2025-10-21 13:20:00|21.69|19.62|21.69|19.63|21.7|19.63|21.67|19.61|0
1761053100000|2025-10-21 13:25:00|21.7|19.62|21.96|19.87|21.97|19.88|21.7|19.62|0
1761053400000|2025-10-21 13:30:00|21.63|19.57|21.6|19.54|21.71|19.64|21.58|19.53|0
1761053700000|2025-10-21 13:35:00|21.61|19.55|21.58|19.53|21.65|19.59|21.54|19.49|0
1761054000000|2025-10-21 13:40:00|21.59|19.52|21.69|19.63|21.8|19.73|21.57|19.52|0
1761054300000|2025-10-21 13:45:00|21.7|19.64|21.85|19.77|21.89|19.81|21.67|19.61|0
1761054600000|2025-10-21 13:50:00|21.89|19.8|21.78|19.71|21.89|19.81|21.75|19.67|0
1761054900000|2025-10-21 13:55:00|21.79|19.7|21.89|19.81|21.99|19.9|21.79|19.7|0
1761055200000|2025-10-21 14:00:00|21.87|19.8|21.94|19.85|22.05|19.95|21.85|19.77|0
1761055500000|2025-10-21 14:05:00|21.95|19.86|21.84|19.76|21.95|19.86|21.79|19.71|0
1761055800000|2025-10-21 14:10:00|21.82|19.75|21.73|19.66|21.89|19.8|21.73|19.66|0
1761056100000|2025-10-21 14:15:00|21.74|19.67|21.52|19.47|21.78|19.7|21.48|19.43|0
1761056400000|2025-10-21 14:20:00|21.51|19.46|21.42|19.38|21.54|19.49|21.37|19.33|0
1761056700000|2025-10-21 14:25:00|21.43|19.39|21.59|19.54|21.63|19.57|21.4|19.36|0
1761057000000|2025-10-21 14:30:00|21.64|19.53|21.49|19.45|21.68|19.61|21.49|19.44|0
1761057300000|2025-10-21 14:35:00|21.51|19.46|21.22|19.2|21.52|19.47|21.21|19.19|0
1761057600000|2025-10-21 14:40:00|21.21|19.19|21.26|19.23|21.32|19.29|21.17|19.16|0
1761057900000|2025-10-21 14:45:00|21.25|19.22|21.21|19.19|21.36|19.33|21.18|19.16|0
1761058200000|2025-10-21 14:50:00|21.2|19.18|21.02|19.02|21.2|19.18|21.01|19.01|0
1761058500000|2025-10-21 14:55:00|21.03|19.01|20.91|18.92|21.04|19.04|20.91|18.91|0
1761058800000|2025-10-21 15:00:00|20.92|18.91|20.94|18.94|21.05|19.04|20.89|18.9|0
1761059100000|2025-10-21 15:05:00|20.93|18.93|20.81|18.83|20.93|18.93|20.79|18.81|0
1761059400000|2025-10-21 15:10:00|20.8|18.82|20.81|18.83|20.82|18.84|20.69|18.72|0
1761059700000|2025-10-21 15:15:00|20.82|18.84|20.84|18.86|21.02|19.01|20.74|18.77|0
1761060000000|2025-10-21 15:20:00|20.85|18.85|20.97|18.97|21.04|19.04|20.84|18.85|0
1761060300000|2025-10-21 15:25:00|20.98|18.98|21.01|19.01|21.08|19.07|20.96|18.97|0
1761060600000|2025-10-21 15:30:00|20.99|18.99|21.01|19.01|21.03|19.03|20.95|18.96|0
1761060900000|2025-10-21 15:35:00|21.02|19.02|21.14|19.13|21.22|19.2|20.98|18.98|0
1761061200000|2025-10-21 15:40:00|21.13|19.12|21.1|19.09|21.19|19.17|21.05|19.05|0
1761061500000|2025-10-21 15:45:00|21.11|19.1|20.92|18.92|21.11|19.1|20.91|18.92|0
1761061800000|2025-10-21 15:50:00|20.91|18.93|20.86|18.87|20.92|18.93|20.83|18.85|0
1761062100000|2025-10-21 15:55:00|20.87|18.88|20.9|18.91|20.92|18.93|20.83|18.85|0
1761062400000|2025-10-21 16:00:00|20.91|18.92|20.9|18.91|20.97|18.97|20.84|18.85|0
1761062700000|2025-10-21 16:05:00|20.91|18.92|20.91|18.92|20.97|18.97|20.88|18.89|0
1761063000000|2025-10-21 16:10:00|20.92|18.93|20.91|18.92|20.93|18.94|20.88|18.89|0
1761063300000|2025-10-21 16:15:00|20.9|18.91|20.93|18.94|20.94|18.95|20.89|18.9|0
1761063600000|2025-10-21 16:20:00|20.94|18.93|20.86|18.87|20.94|18.94|20.78|18.8|0
1761063900000|2025-10-21 16:25:00|20.85|18.88|20.91|18.92|20.94|18.94|20.85|18.86|0
1761064200000|2025-10-21 16:30:00|20.9|18.91|20.81|18.83|20.91|18.92|20.77|18.79|0
1761064500000|2025-10-21 16:35:00|20.8|18.82|20.92|18.93|20.93|18.93|20.8|18.82|0
1761064800000|2025-10-21 16:40:00|20.93|18.94|20.93|18.94|20.96|18.96|20.89|18.9|0
1761065100000|2025-10-21 16:45:00|20.92|18.93|20.83|18.84|20.93|18.94|20.81|18.83|0
1761065400000|2025-10-21 16:50:00|20.82|18.83|21.23|19.21|21.25|19.23|20.79|18.81|0
1761065700000|2025-10-21 16:55:00|21.22|19.2|21.4|19.36|21.43|19.39|21.19|19.17|0
1761066000000|2025-10-21 17:00:00|21.41|19.38|21.56|19.51|21.64|19.58|21.39|19.35|0
1761066300000|2025-10-21 17:05:00|21.55|19.5|21.38|19.34|21.57|19.52|21.32|19.29|0
1761066600000|2025-10-21 17:10:00|21.37|19.35|21.28|19.26|21.41|19.37|21.26|19.24|0
1761066900000|2025-10-21 17:15:00|21.29|19.27|21.43|19.39|21.46|19.41|21.28|19.25|0
1761067200000|2025-10-21 17:20:00|21.44|19.4|21.45|19.41|21.56|19.51|21.4|19.36|0
1761067500000|2025-10-21 17:25:00|21.44|19.4|21.44|19.4|21.52|19.47|21.4|19.36|0
1761067800000|2025-10-21 17:30:00|21.43|19.39|21.44|19.4|21.49|19.44|21.4|19.36|0
1761068100000|2025-10-21 17:35:00|21.43|19.39|21.46|19.42|21.52|19.47|21.42|19.38|0
1761068400000|2025-10-21 17:40:00|21.45|19.4|21.47|19.42|21.47|19.42|21.37|19.34|0
1761068700000|2025-10-21 17:45:00|21.45|19.41|21.38|19.34|21.46|19.42|21.37|19.34|0
1761069000000|2025-10-21 17:50:00|21.33|19.3|21.34|19.31|21.37|19.33|21.28|19.26|0
1761069300000|2025-10-21 17:55:00|21.33|19.3|21.23|19.21|21.33|19.3|21.19|19.17|0
1761069600000|2025-10-21 18:00:00|21.18|19.2|21.19|19.17|21.22|19.21|21.16|19.15|0
1761069900000|2025-10-21 18:05:00|21.2|19.18|21.25|19.22|21.3|19.27|21.17|19.16|0
1761070200000|2025-10-21 18:10:00|21.24|19.21|21.22|19.2|21.26|19.24|21.2|19.18|0
1761070500000|2025-10-21 18:15:00|21.23|19.21|21.27|19.25|21.33|19.3|21.22|19.2|0
1761070800000|2025-10-21 18:20:00|21.29|19.26|21.25|19.23|21.3|19.27|21.19|19.17|0
1761071100000|2025-10-21 18:25:00|21.24|19.22|21.18|19.17|21.25|19.23|21.09|19.09|0
1761071400000|2025-10-21 18:30:00|21.19|19.16|21.13|19.12|21.21|19.19|21.11|19.1|0
1761071700000|2025-10-21 18:35:00|21.12|19.11|21.08|19.07|21.15|19.14|21.06|19.06|0
1761072000000|2025-10-21 18:40:00|21.07|19.06|21.1|19.09|21.11|19.1|21.07|19.06|0
1761072300000|2025-10-21 18:45:00|21.09|19.08|21.04|19.03|21.1|19.09|21.01|19|0
1761072600000|2025-10-21 18:50:00|21.03|19.02|21.08|19.08|21.1|19.09|21.01|19.01|0
1761072900000|2025-10-21 18:55:00|21.07|19.07|21.14|19.13|21.15|19.13|21.02|19.02|0
1761073200000|2025-10-21 19:00:00|21.15|19.14|21.19|19.17|21.24|19.21|21.12|19.11|0
1761073500000|2025-10-21 19:05:00|21.2|19.18|21.19|19.17|21.2|19.18|21.15|19.14|0
1761073800000|2025-10-21 19:10:00|21.2|19.18|21.17|19.16|21.21|19.19|21.12|19.1|0
1761074100000|2025-10-21 19:15:00|21.18|19.17|21.14|19.13|21.21|19.19|21.12|19.11|0
1761074400000|2025-10-21 19:20:00|21.13|19.12|21.12|19.11|21.16|19.14|21.11|19.1|0
1761074700000|2025-10-21 19:25:00|21.13|19.12|21.14|19.13|21.2|19.18|21.08|19.07|0
1761075000000|2025-10-21 19:30:00|21.15|19.14|21.19|19.18|21.2|19.18|21.08|19.07|0
1761075300000|2025-10-21 19:35:00|21.18|19.17|21.14|19.13|21.19|19.18|21.1|19.09|0
1761075600000|2025-10-21 19:40:00|21.15|19.17|21.13|19.11|21.21|19.19|21.12|19.1|0
1761075900000|2025-10-21 19:45:00|21.12|19.1|21.1|19.09|21.16|19.14|21.08|19.08|0
1761076200000|2025-10-21 19:50:00|21.09|19.08|20.96|18.97|21.1|19.09|20.95|18.96|0
1761076500000|2025-10-21 19:55:00|20.98|18.98|21.16|19.14|21.17|19.15|20.96|18.96|0
1761076800000|2025-10-21 20:00:00|21.15|19.08|21.37|19.34|21.45|19.4|21.09|19.08|0
1761077100000|2025-10-21 20:05:00|21.38|19.35|21.37|19.33|21.43|19.39|21.33|19.3|0
1761077400000|2025-10-21 20:10:00|21.36|19.32|21.33|19.3|21.42|19.38|21.31|19.28|0
1761077700000|2025-10-21 20:15:00|21.32|19.29|21.29|19.27|21.33|19.3|21.24|19.22|0
1761078000000|2025-10-21 20:20:00|21.27|19.26|21.29|19.26|21.3|19.27|21.24|19.22|0
1761078300000|2025-10-21 20:25:00|21.3|19.27|21.27|19.25|21.3|19.27|21.27|19.24|0
1761078600000|2025-10-21 20:30:00|21.28|19.26|21.27|19.25|21.3|19.27|21.26|19.24|0
1761078900000|2025-10-21 20:35:00|21.26|19.24|21.27|19.24|21.28|19.26|21.25|19.23|0
1761079200000|2025-10-21 20:40:00|21.26|19.23|21.28|19.26|21.3|19.27|21.25|19.23|0
1761079500000|2025-10-21 20:45:00|21.29|19.25|21.28|19.25|21.3|19.28|21.27|19.24|0
1761079800000|2025-10-21 20:50:00|21.29|19.26|21.26|19.24|21.3|19.27|21.25|19.23|0
1761080100000|2025-10-21 20:55:00|21.27|19.25|21.29|19.27|21.29|19.27|21.26|19.23|0
1761080400000|2025-10-21 21:00:00|21.28|19.26|21.27|19.24|21.28|19.26|21.27|19.24|0
1761080700000|2025-10-21 21:05:00|21.28|19.25|21.3|19.27|21.31|19.28|21.27|19.24|0
1761081000000|2025-10-21 21:10:00|21.31|19.28|21.35|19.32|21.35|19.32|21.3|19.27|0
1761081300000|2025-10-21 21:15:00|21.34|19.31|21.33|19.3|21.34|19.31|21.32|19.29|0
1761081600000|2025-10-21 21:20:00|21.34|19.31|21.32|19.29|21.34|19.31|21.31|19.28|0
1761081900000|2025-10-21 21:25:00|21.31|19.28|21.31|19.28|21.32|19.29|21.31|19.28|0
1761082500000|2025-10-21 21:35:00|21.32|19.29|21.32|19.29|21.32|19.29|21.32|19.29|0
1761082800000|2025-10-21 21:40:00|21.3|19.28|21.28|19.25|21.3|19.28|21.25|19.22|0
1761083100000|2025-10-21 21:45:00|21.27|19.24|21.27|19.24|21.28|19.25|21.24|19.22|0
1761083400000|2025-10-21 21:50:00|21.26|19.25|21.25|19.23|21.27|19.25|21.21|19.19|0
1761083700000|2025-10-21 21:55:00|21.26|19.24|21.25|19.22|21.28|19.25|21.24|19.22|0
1761084000000|2025-10-21 22:00:00|21.15|19.13|21.22|19.2|21.24|19.22|21.15|19.13|0
1761084300000|2025-10-21 22:05:00|21.23|19.21|21.26|19.23|21.27|19.25|21.22|19.2|0
1761084600000|2025-10-21 22:10:00|21.25|19.22|21.25|19.22|21.27|19.24|21.24|19.22|0
1761084900000|2025-10-21 22:15:00|21.24|19.23|21.21|19.19|21.25|19.23|21.19|19.17|0
1761085200000|2025-10-21 22:20:00|21.2|19.18|21.23|19.2|21.23|19.21|21.2|19.18|0
1761085500000|2025-10-21 22:25:00|21.22|19.19|21.17|19.16|21.22|19.19|21.17|19.15|0
1761085800000|2025-10-21 22:30:00|21.16|19.15|21.19|19.17|21.24|19.21|21.15|19.14|0
1761086100000|2025-10-21 22:35:00|21.18|19.16|21.21|19.19|21.21|19.19|21.18|19.16|0
1761086400000|2025-10-21 22:40:00|21.22|19.2|21.21|19.19|21.22|19.2|21.19|19.17|0
1761086700000|2025-10-21 22:45:00|21.22|19.2|21.19|19.17|21.23|19.21|21.19|19.17|0
1761087000000|2025-10-21 22:50:00|21.2|19.18|21.21|19.19|21.22|19.2|21.2|19.18|0
1761087300000|2025-10-21 22:55:00|21.22|19.2|21.18|19.17|21.23|19.2|21.18|19.16|0
1761087600000|2025-10-21 23:00:00|21.19|19.16|21.26|19.24|21.27|19.24|21.18|19.16|0
1761087900000|2025-10-21 23:05:00|21.27|19.25|21.28|19.25|21.29|19.27|21.25|19.23|0
1761088200000|2025-10-21 23:10:00|21.29|19.26|21.27|19.24|21.29|19.26|21.25|19.23|0
1761088500000|2025-10-21 23:15:00|21.26|19.23|21.28|19.25|21.28|19.26|21.26|19.23|0
1761088800000|2025-10-21 23:20:00|21.27|19.26|21.2|19.18|21.29|19.26|21.19|19.17|0
1761089100000|2025-10-21 23:25:00|21.19|19.17|21.25|19.22|21.25|19.23|21.19|19.17|0
1761089400000|2025-10-21 23:30:00|21.26|19.23|21.27|19.24|21.28|19.25|21.24|19.22|0
1761089700000|2025-10-21 23:35:00|21.26|19.25|21.27|19.24|21.27|19.25|21.26|19.23|0
1761090000000|2025-10-21 23:40:00|21.28|19.25|21.27|19.25|21.28|19.26|21.27|19.24|0
1761090300000|2025-10-21 23:45:00|21.26|19.24|21.3|19.27|21.31|19.28|21.26|19.23|0
1761090600000|2025-10-21 23:50:00|21.31|19.28|21.29|19.26|21.32|19.29|21.29|19.26|0
1761090900000|2025-10-21 23:55:00|21.28|19.25|21.3|19.27|21.31|19.28|21.26|19.24|0
1761091200000|2025-10-22 00:00:00|21.29|19.26|21.25|19.22|21.33|19.3|21.24|19.22|0
1761091500000|2025-10-22 00:05:00|21.24|19.23|21.34|19.31|21.37|19.34|21.24|19.22|0
1761091800000|2025-10-22 00:10:00|21.35|19.3|21.29|19.26|21.35|19.32|21.25|19.23|0
1761092100000|2025-10-22 00:15:00|21.3|19.27|21.33|19.3|21.37|19.33|21.29|19.26|0
1761092400000|2025-10-22 00:20:00|21.35|19.29|21.39|19.35|21.42|19.38|21.33|19.29|0
1761092700000|2025-10-22 00:25:00|21.4|19.36|21.39|19.35|21.4|19.36|21.36|19.33|0
1761093000000|2025-10-22 00:30:00|21.38|19.34|21.4|19.36|21.41|19.37|21.35|19.32|0
1761093300000|2025-10-22 00:35:00|21.37|19.33|21.38|19.34|21.4|19.37|21.31|19.28|0
1761093600000|2025-10-22 00:40:00|21.39|19.35|21.4|19.36|21.41|19.38|21.37|19.34|0
1761093900000|2025-10-22 00:45:00|21.38|19.34|21.38|19.35|21.4|19.36|21.36|19.33|0
1761094200000|2025-10-22 00:50:00|21.39|19.34|21.43|19.39|21.49|19.44|21.39|19.34|0
1761094500000|2025-10-22 00:55:00|21.44|19.4|21.43|19.39|21.45|19.4|21.4|19.36|0
1761094800000|2025-10-22 01:00:00|21.44|19.4|21.44|19.4|21.5|19.45|21.41|19.37|0
1761095100000|2025-10-22 01:05:00|21.43|19.39|21.5|19.45|21.5|19.45|21.41|19.38|0
1761095400000|2025-10-22 01:10:00|21.49|19.44|21.44|19.4|21.49|19.44|21.41|19.37|0
1761095700000|2025-10-22 01:15:00|21.43|19.39|21.4|19.36|21.44|19.4|21.36|19.33|0
1761096000000|2025-10-22 01:20:00|21.39|19.35|21.39|19.35|21.42|19.38|21.38|19.34|0
1761096300000|2025-10-22 01:25:00|21.4|19.36|21.39|19.35|21.4|19.36|21.38|19.34|0
1761096600000|2025-10-22 01:30:00|21.4|19.36|21.39|19.36|21.41|19.37|21.37|19.33|0
1761096900000|2025-10-22 01:35:00|21.4|19.35|21.4|19.36|21.41|19.37|21.37|19.33|0
1761097200000|2025-10-22 01:40:00|21.39|19.35|21.38|19.35|21.4|19.36|21.38|19.34|0
1761097500000|2025-10-22 01:45:00|21.39|19.36|21.38|19.34|21.4|19.36|21.36|19.32|0
1761097800000|2025-10-22 01:50:00|21.37|19.35|21.38|19.34|21.4|19.36|21.37|19.34|0
1761098100000|2025-10-22 01:55:00|21.37|19.35|21.34|19.3|21.39|19.35|21.32|19.29|0
1761098400000|2025-10-22 02:00:00|21.33|19.31|21.35|19.32|21.37|19.33|21.33|19.3|0
1761098700000|2025-10-22 02:05:00|21.36|19.31|21.28|19.25|21.36|19.32|21.27|19.24|0
1761099000000|2025-10-22 02:10:00|21.27|19.26|21.27|19.25|21.28|19.26|21.26|19.23|0
1761099300000|2025-10-22 02:15:00|21.28|19.24|21.21|19.19|21.29|19.27|21.21|19.19|0
1761099600000|2025-10-22 02:20:00|21.22|19.2|21.17|19.16|21.22|19.2|21.16|19.14|0
1761099900000|2025-10-22 02:25:00|21.18|19.15|21.17|19.16|21.19|19.17|21.16|19.14|0
1761100200000|2025-10-22 02:30:00|21.18|19.17|21.17|19.16|21.2|19.18|21.17|19.15|0
1761100500000|2025-10-22 02:35:00|21.18|19.17|21.19|19.18|21.2|19.19|21.17|19.16|0
1761100800000|2025-10-22 02:40:00|21.2|19.17|21.18|19.17|21.2|19.17|21.17|19.16|0
1761101100000|2025-10-22 02:45:00|21.19|19.18|21.18|19.17|21.2|19.18|21.18|19.16|0
1761101400000|2025-10-22 02:50:00|21.19|19.16|21.19|19.17|21.19|19.17|21.17|19.16|0
1761101700000|2025-10-22 02:55:00|21.2|19.18|21.19|19.17|21.2|19.18|21.18|19.16|0
1761102000000|2025-10-22 03:00:00|21.18|19.16|21.2|19.18|21.22|19.2|21.18|19.16|0
1761102300000|2025-10-22 03:05:00|21.19|19.17|21.18|19.17|21.21|19.19|21.18|19.16|0
1761102600000|2025-10-22 03:10:00|21.19|19.18|21.19|19.17|21.22|19.2|21.18|19.16|0
1761102900000|2025-10-22 03:15:00|21.18|19.16|21.3|19.27|21.3|19.27|21.18|19.16|0
1761103200000|2025-10-22 03:20:00|21.31|19.28|21.28|19.25|21.32|19.29|21.27|19.25|0
1761103500000|2025-10-22 03:25:00|21.29|19.26|21.3|19.27|21.32|19.29|21.27|19.25|0
1761103800000|2025-10-22 03:30:00|21.29|19.26|21.3|19.27|21.31|19.28|21.28|19.25|0
1761104100000|2025-10-22 03:35:00|21.31|19.28|21.3|19.27|21.32|19.29|21.28|19.26|0
1761104400000|2025-10-22 03:40:00|21.29|19.26|21.3|19.27|21.31|19.28|21.28|19.26|0
1761104700000|2025-10-22 03:45:00|21.28|19.25|21.27|19.24|21.29|19.26|21.26|19.23|0
1761105000000|2025-10-22 03:50:00|21.26|19.23|21.27|19.25|21.29|19.26|21.26|19.23|0
1761105300000|2025-10-22 03:55:00|21.26|19.24|21.12|19.11|21.28|19.25|21.11|19.1|0
1761105600000|2025-10-22 04:00:00|21.13|19.1|21.07|19.07|21.14|19.13|21.05|19.04|0
1761105900000|2025-10-22 04:05:00|21.08|19.06|20.98|18.99|21.08|19.06|20.95|18.96|0
1761106200000|2025-10-22 04:10:00|20.99|18.98|20.97|18.97|21|19|20.95|18.96|0
1761106500000|2025-10-22 04:15:00|20.98|18.98|20.97|18.97|20.99|18.99|20.95|18.96|0
1761106800000|2025-10-22 04:20:00|20.96|18.96|20.88|18.89|20.98|18.98|20.86|18.87|0
1761107100000|2025-10-22 04:25:00|20.89|18.9|20.89|18.9|20.91|18.92|20.87|18.88|0
1761107400000|2025-10-22 04:30:00|20.9|18.91|20.87|18.88|20.9|18.91|20.86|18.87|0
1761107700000|2025-10-22 04:35:00|20.88|18.89|20.87|18.88|20.88|18.9|20.86|18.88|0
1761108000000|2025-10-22 04:40:00|20.86|18.89|20.86|18.88|20.87|18.89|20.85|18.86|0
1761108300000|2025-10-22 04:45:00|20.87|18.87|21.03|19.02|21.03|19.02|20.87|18.87|0
1761108600000|2025-10-22 04:50:00|21.02|19|21.02|19.02|21.04|19.04|21|19|0
1761108900000|2025-10-22 04:55:00|21.03|19.03|20.98|18.98|21.03|19.03|20.98|18.98|0
1761109200000|2025-10-22 05:00:00|20.99|18.99|20.96|18.96|20.99|18.99|20.95|18.95|0
1761109500000|2025-10-22 05:05:00|20.97|18.97|20.96|18.96|20.99|18.99|20.95|18.95|0
1761109800000|2025-10-22 05:10:00|20.95|18.97|20.96|18.96|20.97|18.97|20.95|18.95|0
1761110100000|2025-10-22 05:15:00|20.95|18.97|20.98|18.98|20.99|18.99|20.95|18.96|0
1761110400000|2025-10-22 05:20:00|20.97|18.97|20.98|18.98|21|19|20.96|18.96|0
1761110700000|2025-10-22 05:25:00|20.99|18.99|20.97|18.98|21.01|19.01|20.96|18.97|0
1761111000000|2025-10-22 05:30:00|20.98|18.99|20.96|18.97|20.99|18.99|20.96|18.96|0
1761111300000|2025-10-22 05:35:00|20.98|18.98|20.98|18.99|21|19|20.97|18.97|0
1761111600000|2025-10-22 05:40:00|20.97|18.98|20.98|18.98|21|19|20.97|18.98|0
1761111900000|2025-10-22 05:45:00|20.97|18.97|21.07|19.06|21.08|19.07|20.95|18.95|0
1761112200000|2025-10-22 05:50:00|21.08|19.07|21.02|19.02|21.1|19.09|21.01|19.01|0
1761112500000|2025-10-22 05:55:00|21.01|19.01|21.02|19.02|21.05|19.04|21.01|19.01|0
1761112800000|2025-10-22 06:00:00|21.01|19.01|21.01|19.01|21.04|19.04|21.01|19.01|0
1761113100000|2025-10-22 06:05:00|21|19|21.03|19.03|21.04|19.04|20.99|18.99|0
1761113400000|2025-10-22 06:10:00|21.02|19.02|20.92|18.92|21.04|19.04|20.91|18.92|0
1761113700000|2025-10-22 06:15:00|20.91|18.93|20.93|18.93|20.94|18.95|20.91|18.93|0
1761114000000|2025-10-22 06:20:00|20.92|18.92|20.93|18.94|20.94|18.95|20.9|18.91|0
1761114300000|2025-10-22 06:25:00|20.94|18.95|20.89|18.9|20.96|18.96|20.86|18.87|0
1761114600000|2025-10-22 06:30:00|20.88|18.89|20.98|18.98|21.01|19.01|20.87|18.88|0
1761114900000|2025-10-22 06:35:00|20.97|18.97|20.91|18.92|21|19|20.89|18.9|0
1761115200000|2025-10-22 06:40:00|20.9|18.91|20.92|18.93|20.95|18.95|20.88|18.89|0
1761115500000|2025-10-22 06:45:00|20.93|18.94|20.92|18.93|20.95|18.95|20.9|18.91|0
1761115800000|2025-10-22 06:50:00|20.91|18.92|20.92|18.93|20.94|18.95|20.9|18.91|0
1761116100000|2025-10-22 06:55:00|20.91|18.92|20.93|18.94|20.95|18.95|20.91|18.92|0
1761116400000|2025-10-22 07:00:00|20.92|18.93|21.08|19.07|21.1|19.09|20.92|18.93|0
1761116700000|2025-10-22 07:05:00|21.09|19.08|21.06|19.06|21.11|19.1|21.05|19.04|0
1761117000000|2025-10-22 07:10:00|21.05|19.05|21.07|19.07|21.1|19.09|21.05|19.05|0
1761117300000|2025-10-22 07:15:00|21.08|19.06|21.07|19.06|21.11|19.1|21.04|19.04|0
1761117600000|2025-10-22 07:20:00|21.06|19.05|21.07|19.06|21.09|19.08|21.04|19.03|0
1761117900000|2025-10-22 07:25:00|21.06|19.05|21|19|21.08|19.07|20.99|18.99|0
1761118200000|2025-10-22 07:30:00|20.99|18.99|21.04|19.03|21.04|19.04|20.99|18.99|0
1761118500000|2025-10-22 07:35:00|21.03|19.02|21.03|19.03|21.04|19.04|21.01|19.01|0
1761118800000|2025-10-22 07:40:00|21.02|19.02|21.03|19.02|21.04|19.04|21|19|0
1761119100000|2025-10-22 07:45:00|21.02|19.01|21.02|19.02|21.04|19.03|21|19|0
1761119400000|2025-10-22 07:50:00|21.01|19.01|21.04|19.04|21.04|19.04|20.99|18.99|0
1761119700000|2025-10-22 07:55:00|21.05|19.05|21.02|19.02|21.05|19.05|21.01|19.01|0
1761120000000|2025-10-22 08:00:00|21.01|19.01|21.02|19.02|21.04|19.04|20.99|18.99|0
1761120300000|2025-10-22 08:05:00|21.03|19.03|21.04|19.03|21.05|19.04|20.99|18.99|0
1761120600000|2025-10-22 08:10:00|21.03|19.04|21.14|19.12|21.16|19.14|21.02|19.01|0
1761120900000|2025-10-22 08:15:00|21.13|19.13|21.23|19.21|21.24|19.22|21.13|19.12|0
1761121200000|2025-10-22 08:20:00|21.24|19.22|21.21|19.19|21.26|19.24|21.2|19.18|0
1761121500000|2025-10-22 08:25:00|21.22|19.2|21.22|19.2|21.24|19.22|21.19|19.18|0
1761121800000|2025-10-22 08:30:00|21.21|19.19|21.23|19.21|21.24|19.21|21.2|19.18|0
1761122100000|2025-10-22 08:35:00|21.22|19.2|21.22|19.2|21.25|19.22|21.21|19.19|0
1761122400000|2025-10-22 08:40:00|21.23|19.21|21.24|19.21|21.26|19.23|21.21|19.19|0
1761122700000|2025-10-22 08:45:00|21.23|19.22|21.23|19.21|21.26|19.23|21.21|19.19|0
1761123000000|2025-10-22 08:50:00|21.24|19.2|21.23|19.21|21.25|19.22|21.17|19.15|0
1761123300000|2025-10-22 08:55:00|21.22|19.2|21.22|19.2|21.24|19.22|21.2|19.18|0
1761123600000|2025-10-22 09:00:00|21.23|19.21|21.23|19.21|21.26|19.23|21.21|19.19|0
1761123900000|2025-10-22 09:05:00|21.24|19.22|21.23|19.21|21.27|19.24|21.21|19.19|0
1761124200000|2025-10-22 09:10:00|21.24|19.22|21.27|19.25|21.29|19.26|21.22|19.2|0
1761124500000|2025-10-22 09:15:00|21.28|19.26|21.28|19.25|21.31|19.28|21.26|19.23|0
1761124800000|2025-10-22 09:20:00|21.27|19.26|21.26|19.24|21.28|19.26|21.25|19.23|0
1761125100000|2025-10-22 09:25:00|21.27|19.23|21.17|19.16|21.28|19.26|21.17|19.16|0
1761125400000|2025-10-22 09:30:00|21.18|19.17|21.16|19.15|21.21|19.19|21.13|19.12|0
1761125700000|2025-10-22 09:35:00|21.17|19.14|21.18|19.16|21.19|19.17|21.14|19.13|0
1761126000000|2025-10-22 09:40:00|21.19|19.17|21.18|19.16|21.2|19.18|21.16|19.15|0
1761126300000|2025-10-22 09:45:00|21.17|19.17|21.18|19.16|21.2|19.18|21.17|19.15|0
1761126600000|2025-10-22 09:50:00|21.17|19.15|21.15|19.13|21.18|19.16|21.15|19.13|0
1761126900000|2025-10-22 09:55:00|21.16|19.14|21.11|19.1|21.16|19.15|21.09|19.08|0
1761127200000|2025-10-22 10:00:00|21.1|19.09|21.11|19.1|21.14|19.12|21.09|19.08|0
1761127500000|2025-10-22 10:05:00|21.1|19.09|21.11|19.1|21.15|19.13|21.1|19.09|0
1761127800000|2025-10-22 10:10:00|21.12|19.11|21.13|19.12|21.14|19.12|21.11|19.1|0
1761128100000|2025-10-22 10:15:00|21.12|19.11|21.13|19.12|21.13|19.12|21.1|19.09|0
1761128400000|2025-10-22 10:20:00|21.12|19.11|21|19|21.13|19.12|21|19|0
1761128700000|2025-10-22 10:25:00|21.01|19.01|21.02|19.02|21.03|19.03|21|19|0
1761129000000|2025-10-22 10:30:00|21.01|19.01|21.03|19.03|21.08|19.07|21|19|0
1761129300000|2025-10-22 10:35:00|21.04|19.04|21.02|19.02|21.04|19.04|21.01|19.01|0
1761129600000|2025-10-22 10:40:00|21.01|19.01|21.02|19.01|21.03|19.03|21|19|0
1761129900000|2025-10-22 10:45:00|21.01|19.02|21.01|19.01|21.05|19.04|21.01|19.01|0
1761130200000|2025-10-22 10:50:00|21.02|19.02|21.02|19.02|21.05|19.04|21.01|19.01|0
1761130500000|2025-10-22 10:55:00|21.03|19.03|21.04|19.03|21.05|19.04|21.01|19.01|0
1761130800000|2025-10-22 11:00:00|21.03|19.02|21.18|19.17|21.2|19.18|21.02|19.02|0
1761131100000|2025-10-22 11:05:00|21.19|19.18|21.34|19.31|21.34|19.31|21.16|19.15|0
1761131400000|2025-10-22 11:10:00|21.35|19.32|21.34|19.31|21.41|19.37|21.31|19.28|0
1761131700000|2025-10-22 11:15:00|21.36|19.32|21.33|19.3|21.45|19.41|21.33|19.29|0
1761132000000|2025-10-22 11:20:00|21.34|19.31|21.27|19.24|21.36|19.33|21.25|19.23|0
1761132300000|2025-10-22 11:25:00|21.26|19.25|21.29|19.26|21.3|19.27|21.26|19.24|0
1761132600000|2025-10-22 11:30:00|21.28|19.25|21.32|19.29|21.36|19.33|21.28|19.25|0
1761132900000|2025-10-22 11:35:00|21.33|19.3|21.39|19.35|21.41|19.37|21.31|19.28|0
1761133200000|2025-10-22 11:40:00|21.4|19.36|21.45|19.41|21.45|19.41|21.32|19.29|0
1761133500000|2025-10-22 11:45:00|21.43|19.39|21.49|19.44|21.5|19.45|21.42|19.38|0
1761133800000|2025-10-22 11:50:00|21.48|19.43|21.33|19.29|21.48|19.43|21.33|19.29|0
1761134100000|2025-10-22 11:55:00|21.32|19.28|21.33|19.3|21.36|19.33|21.31|19.28|0
1761134400000|2025-10-22 12:00:00|21.32|19.29|21.22|19.2|22.05|19.95|21.18|19.16|0
1761134700000|2025-10-22 12:05:00|21.23|19.21|21.16|19.15|21.25|19.22|21.14|19.13|0
1761135000000|2025-10-22 12:10:00|21.17|19.14|21.13|19.11|21.18|19.16|21.12|19.1|0
1761135300000|2025-10-22 12:15:00|21.14|19.12|21.13|19.12|21.14|19.13|21.1|19.09|0
1761135600000|2025-10-22 12:20:00|21.14|19.13|21.14|19.13|21.16|19.15|21.12|19.11|0
1761135900000|2025-10-22 12:25:00|21.15|19.14|21.13|19.12|21.16|19.14|21.1|19.09|0
1761136200000|2025-10-22 12:30:00|21.14|19.13|21.13|19.12|21.17|19.15|21.1|19.09|0
1761136500000|2025-10-22 12:35:00|21.12|19.11|21.12|19.11|21.16|19.14|21.1|19.09|0
1761136800000|2025-10-22 12:40:00|21.11|19.1|21.12|19.11|21.14|19.12|21.1|19.09|0
1761137100000|2025-10-22 12:45:00|21.11|19.1|21.13|19.11|21.14|19.13|21.11|19.1|0
1761137400000|2025-10-22 12:50:00|21.12|19.1|21.11|19.1|21.12|19.11|21.1|19.09|0
1761137700000|2025-10-22 12:55:00|21.1|19.09|21.08|19.07|21.13|19.12|21.03|19.03|0
1761138000000|2025-10-22 13:00:00|21.07|19.06|21.09|19.08|21.1|19.09|21.06|19.06|0
1761138300000|2025-10-22 13:05:00|21.1|19.09|21.07|19.07|21.11|19.1|21.06|19.06|0
1761138600000|2025-10-22 13:10:00|21.06|19.06|21.08|19.07|21.09|19.08|21.05|19.05|0
1761138900000|2025-10-22 13:15:00|21.13|19.12|21.18|19.16|21.2|19.18|21.08|19.07|0
1761139200000|2025-10-22 13:20:00|21.19|19.17|21.19|19.17|21.2|19.18|21.17|19.15|0
1761139500000|2025-10-22 13:25:00|21.2|19.18|21.65|19.59|21.66|19.59|21.2|19.18|0
1761139800000|2025-10-22 13:30:00|21.45|19.41|21.89|19.8|21.9|19.82|21.45|19.41|0
1761140100000|2025-10-22 13:35:00|21.88|19.79|21.6|19.54|21.9|19.82|21.6|19.54|0
1761140400000|2025-10-22 13:40:00|21.59|19.53|21.45|19.41|21.65|19.59|21.44|19.4|0
1761140700000|2025-10-22 13:45:00|21.46|19.4|21.59|19.53|21.62|19.56|21.44|19.4|0
1761141000000|2025-10-22 13:50:00|21.58|19.54|21.5|19.45|21.63|19.57|21.47|19.43|0
1761141300000|2025-10-22 13:55:00|21.51|19.46|21.54|19.49|21.58|19.53|21.46|19.41|0
1761141600000|2025-10-22 14:00:00|21.55|19.5|21.54|19.48|21.58|19.53|21.45|19.41|0
1761141900000|2025-10-22 14:05:00|21.55|19.5|21.58|19.52|21.63|19.57|21.51|19.46|0
1761142200000|2025-10-22 14:10:00|21.57|19.5|21.73|19.66|21.73|19.66|21.52|19.47|0
1761142500000|2025-10-22 14:15:00|21.72|19.65|21.65|19.59|21.82|19.75|21.6|19.54|0
1761142800000|2025-10-22 14:20:00|21.64|19.58|21.89|19.81|21.93|19.84|21.63|19.57|0
1761143100000|2025-10-22 14:25:00|21.9|19.82|22.21|20.1|22.23|20.11|21.82|19.74|0
1761143400000|2025-10-22 14:30:00|22.22|20.13|22.21|20.09|22.37|20.24|22.08|19.98|0
1761143700000|2025-10-22 14:35:00|22.2|20.1|22.37|20.24|22.39|20.26|22.19|20.07|0
1761144000000|2025-10-22 14:40:00|22.36|20.23|22.53|20.39|22.54|20.39|22.29|20.16|0
1761144300000|2025-10-22 14:45:00|22.54|20.38|22.42|20.28|22.7|20.54|22.39|20.26|0
1761144600000|2025-10-22 14:50:00|22.41|20.27|22.24|20.12|22.41|20.28|22.23|20.11|0
1761144900000|2025-10-22 14:55:00|22.25|20.13|21.96|19.87|22.32|20.2|21.9|19.82|0
1761145200000|2025-10-22 15:00:00|21.89|19.81|21.8|19.72|21.98|19.89|21.78|19.71|0
1761145500000|2025-10-22 15:05:00|21.79|19.71|21.9|19.82|21.97|19.88|21.78|19.7|0
1761145800000|2025-10-22 15:10:00|21.92|19.83|21.94|19.85|22.11|20|21.88|19.79|0
1761146100000|2025-10-22 15:15:00|21.93|19.84|21.96|19.87|22|19.9|21.9|19.81|0
1761146400000|2025-10-22 15:20:00|21.97|19.88|22.37|20.24|22.6|20.45|21.95|19.86|0
1761146700000|2025-10-22 15:25:00|22.35|20.22|22.52|20.37|22.52|20.38|22.29|20.17|0
1761147000000|2025-10-22 15:30:00|22.51|20.38|22.35|20.23|22.62|20.46|22.33|20.2|0
1761147300000|2025-10-22 15:35:00|22.34|20.21|22.31|20.18|22.5|20.36|22.29|20.17|0
1761147600000|2025-10-22 15:40:00|22.33|20.19|22.16|20.05|22.35|20.23|22.13|20.03|0
1761147900000|2025-10-22 15:45:00|22.15|20.04|21.9|19.81|22.17|20.06|21.88|19.8|0
1761148200000|2025-10-22 15:50:00|21.89|19.8|21.64|19.58|21.94|19.85|21.63|19.57|0
1761148500000|2025-10-22 15:55:00|21.63|19.57|21.74|19.67|21.79|19.71|21.61|19.55|0
1761148800000|2025-10-22 16:00:00|21.75|19.68|21.89|19.81|21.96|19.87|21.7|19.64|0
1761149100000|2025-10-22 16:05:00|21.91|19.8|21.85|19.77|21.93|19.85|21.78|19.71|0
1761149400000|2025-10-22 16:10:00|21.86|19.78|21.98|19.89|22.03|19.93|21.83|19.75|0
1761149700000|2025-10-22 16:15:00|21.97|19.88|21.94|19.85|21.99|19.89|21.79|19.72|0
1761150000000|2025-10-22 16:20:00|21.96|19.86|22.27|20.15|22.27|20.15|21.96|19.86|0
1761150300000|2025-10-22 16:25:00|22.26|20.14|22.17|20.06|22.28|20.16|22.03|19.93|0
1761150600000|2025-10-22 16:30:00|22.16|20.05|22.51|20.37|23.24|21.03|21.76|19.69|0
1761150900000|2025-10-22 16:35:00|22.5|20.36|22.42|20.29|22.6|20.45|22.34|20.21|0
1761151200000|2025-10-22 16:40:00|22.43|20.28|22.23|20.11|22.49|20.35|22.04|19.94|0
1761151500000|2025-10-22 16:45:00|22.22|20.1|22.24|20.12|22.31|20.19|22.04|19.94|0
1761151800000|2025-10-22 16:50:00|22.25|20.13|22.09|19.99|22.37|20.24|22.09|19.99|0
1761152100000|2025-10-22 16:55:00|22.08|19.98|22.13|20.02|22.16|20.05|21.91|19.82|0
1761152400000|2025-10-22 17:00:00|22.12|20.01|22.4|20.26|22.4|20.27|22.08|19.98|0
1761152700000|2025-10-22 17:05:00|22.39|20.27|22.35|20.22|22.46|20.32|22.29|20.16|0
1761153000000|2025-10-22 17:10:00|22.36|20.23|22.53|20.39|22.55|20.4|22.21|20.1|0
1761153300000|2025-10-22 17:15:00|22.54|20.38|22.64|20.48|22.74|20.58|22.51|20.37|0
1761153600000|2025-10-22 17:20:00|22.66|20.5|22.77|20.6|22.83|20.65|22.62|20.47|0
1761153900000|2025-10-22 17:25:00|22.76|20.59|22.78|20.61|22.93|20.75|22.73|20.56|0
1761154200000|2025-10-22 17:30:00|22.81|20.64|22.79|20.62|22.9|20.72|22.74|20.57|0
1761154500000|2025-10-22 17:35:00|22.78|20.61|22.89|20.71|22.89|20.71|22.62|20.47|0
1761154800000|2025-10-22 17:40:00|22.87|20.69|23.21|21|23.25|21.04|22.85|20.68|0
1761155100000|2025-10-22 17:45:00|23.2|20.99|22.96|20.77|23.2|20.99|22.93|20.75|0
1761155400000|2025-10-22 17:50:00|22.95|20.76|23.26|21.04|23.27|21.05|22.93|20.75|0
1761155700000|2025-10-22 17:55:00|23.25|21.03|22.94|20.76|23.25|21.03|22.94|20.76|0
1761156000000|2025-10-22 18:00:00|22.93|20.75|22.88|20.7|22.95|20.76|22.77|20.6|0
1761156300000|2025-10-22 18:05:00|22.89|20.71|22.89|20.71|22.91|20.72|22.77|20.6|0
1761156600000|2025-10-22 18:10:00|22.88|20.7|22.98|20.79|23|20.81|22.78|20.61|0
1761156900000|2025-10-22 18:15:00|23|20.81|23.16|20.95|23.21|21|22.98|20.79|0
1761157200000|2025-10-22 18:20:00|23.17|20.96|22.43|20.3|23.17|20.96|22.43|20.3|0
1761157500000|2025-10-22 18:25:00|22.42|20.29|22.47|20.33|22.51|20.37|22.36|20.23|0
1761157800000|2025-10-22 18:30:00|22.48|20.34|22.5|20.36|22.58|20.43|22.4|20.26|0
1761158100000|2025-10-22 18:35:00|22.52|20.38|22.18|20.06|22.54|20.39|22.17|20.06|0
1761158400000|2025-10-22 18:40:00|22.17|20.07|22.18|20.07|22.44|20.3|22.14|20.03|0
1761158700000|2025-10-22 18:45:00|22.19|20.06|22.11|20|22.21|20.1|22.04|19.94|0
1761159000000|2025-10-22 18:50:00|22.07|19.97|22.22|20.1|22.32|20.2|22.07|19.97|0
1761159300000|2025-10-22 18:55:00|22.21|20.09|21.98|19.88|22.27|20.15|21.98|19.88|0
1761159600000|2025-10-22 19:00:00|21.97|19.89|22.16|20.05|22.3|20.18|21.95|19.86|0
1761159900000|2025-10-22 19:05:00|22.17|20.06|21.82|19.74|22.19|20.08|21.79|19.72|0
1761160200000|2025-10-22 19:10:00|21.83|19.75|21.82|19.74|21.87|19.79|21.68|19.62|0
1761160500000|2025-10-22 19:15:00|21.81|19.73|21.75|19.67|21.85|19.77|21.73|19.66|0
1761160800000|2025-10-22 19:20:00|21.78|19.68|21.76|19.69|21.84|19.76|21.66|19.59|0
1761161100000|2025-10-22 19:25:00|21.72|19.65|21.63|19.57|21.75|19.68|21.59|19.54|0
1761161400000|2025-10-22 19:30:00|21.62|19.56|21.58|19.52|21.67|19.61|21.49|19.44|0
1761161700000|2025-10-22 19:35:00|21.59|19.53|21.36|19.33|21.61|19.55|21.34|19.31|0
1761162000000|2025-10-22 19:40:00|21.35|19.32|21.49|19.44|21.53|19.48|21.34|19.31|0
1761162300000|2025-10-22 19:45:00|21.5|19.46|21.57|19.52|21.62|19.56|21.48|19.43|0
1761162600000|2025-10-22 19:50:00|21.55|19.49|21.55|19.49|21.63|19.57|21.49|19.44|0
1761162900000|2025-10-22 19:55:00|21.53|19.48|21.56|19.51|21.63|19.57|21.43|19.39|0
1761163200000|2025-10-22 20:00:00|21.58|19.52|21.51|19.47|21.6|19.55|21.42|19.38|0
1761163500000|2025-10-22 20:05:00|21.53|19.48|21.47|19.43|21.56|19.51|21.47|19.42|0
1761163800000|2025-10-22 20:10:00|21.48|19.42|21.53|19.48|21.55|19.5|21.43|19.39|0
1761164100000|2025-10-22 20:15:00|21.54|19.49|21.63|19.57|21.65|19.59|21.51|19.46|0
1761164400000|2025-10-22 20:20:00|21.64|19.58|21.63|19.57|21.66|19.6|21.61|19.55|0
1761164700000|2025-10-22 20:25:00|21.62|19.56|21.62|19.56|21.65|19.59|21.61|19.55|0
1761165000000|2025-10-22 20:30:00|21.63|19.57|21.63|19.57|21.65|19.59|21.6|19.54|0
1761165300000|2025-10-22 20:35:00|21.62|19.56|21.64|19.58|21.65|19.58|21.61|19.55|0
1761165600000|2025-10-22 20:40:00|21.63|19.57|21.52|19.47|21.65|19.59|21.49|19.45|0
1761165900000|2025-10-22 20:45:00|21.51|19.46|21.53|19.48|21.53|19.48|21.5|19.45|0
1761166200000|2025-10-22 20:50:00|21.52|19.47|21.53|19.48|21.55|19.49|21.51|19.46|0
1761166500000|2025-10-22 20:55:00|21.52|19.47|21.49|19.45|21.53|19.48|21.48|19.44|0
1761166800000|2025-10-22 21:00:00|21.5|19.46|21.51|19.46|21.51|19.46|21.49|19.44|0
1761167100000|2025-10-22 21:05:00|21.5|19.44|21.5|19.45|21.51|19.46|21.48|19.44|0
1761167400000|2025-10-22 21:10:00|21.51|19.46|21.51|19.46|21.53|19.48|21.51|19.46|0
1761167700000|2025-10-22 21:15:00|21.52|19.47|21.54|19.49|21.56|19.5|21.51|19.46|0
1761168000000|2025-10-22 21:20:00|21.53|19.48|21.55|19.5|21.56|19.5|21.53|19.48|0
1761168300000|2025-10-22 21:25:00|21.57|19.49|21.55|19.49|21.57|19.52|21.54|19.49|0
1761168600000|2025-10-22 21:30:00||19.5||19.5||19.5||19.49|0
1761168900000|2025-10-22 21:35:00|21.54|19.49|21.54|19.49|21.56|19.5|21.54|19.49|0
1761169200000|2025-10-22 21:40:00|21.53|19.48|21.54|19.49|21.55|19.5|21.52|19.47|0
1761169500000|2025-10-22 21:45:00|21.55|19.5|21.57|19.52|21.57|19.52|21.54|19.5|0
1761169800000|2025-10-22 21:50:00|21.58|19.51|21.57|19.51|21.58|19.52|21.56|19.51|0
1761170100000|2025-10-22 21:55:00|21.58|19.52|21.57|19.51|21.59|19.53|21.57|19.51|0
1761170400000|2025-10-22 22:00:00|21.59|19.53|21.58|19.52|21.65|19.59|21.55|19.5|0
1761170700000|2025-10-22 22:05:00|21.6|19.54|21.6|19.54|21.61|19.55|21.57|19.51|0
1761171000000|2025-10-22 22:10:00|21.59|19.53|21.5|19.46|21.6|19.55|21.5|19.46|0
1761171300000|2025-10-22 22:15:00|21.47|19.45|21.45|19.41|21.49|19.45|21.42|19.38|0
1761171600000|2025-10-22 22:20:00|21.46|19.42|21.51|19.46|21.51|19.47|21.43|19.39|0
1761171900000|2025-10-22 22:25:00|21.5|19.45|21.51|19.46|21.53|19.48|21.49|19.44|0
1761172200000|2025-10-22 22:30:00|21.5|19.45|21.48|19.44|21.53|19.48|21.48|19.43|0
1761172500000|2025-10-22 22:35:00|21.49|19.43|21.52|19.47|21.53|19.48|21.47|19.42|0
1761172800000|2025-10-22 22:40:00|21.51|19.46|21.5|19.45|21.52|19.47|21.49|19.44|0
1761173100000|2025-10-22 22:45:00|21.49|19.44|21.46|19.42|21.5|19.44|21.45|19.4|0
1761173400000|2025-10-22 22:50:00|21.45|19.41|21.47|19.42|21.5|19.46|21.45|19.41|0
1761173700000|2025-10-22 22:55:00|21.48|19.43|21.47|19.43|21.49|19.44|21.46|19.41|0
1761174000000|2025-10-22 23:00:00|21.48|19.44|21.45|19.41|21.51|19.46|21.44|19.4|0
1761174300000|2025-10-22 23:05:00|21.44|19.4|21.4|19.36|21.44|19.4|21.39|19.35|0
1761174600000|2025-10-22 23:10:00|21.41|19.37|21.42|19.38|21.43|19.39|21.4|19.36|0
1761174900000|2025-10-22 23:15:00|21.43|19.37|21.47|19.43|21.47|19.43|21.41|19.37|0
1761175200000|2025-10-22 23:20:00|21.46|19.42|21.44|19.4|21.48|19.43|21.42|19.38|0
1761175500000|2025-10-22 23:25:00|21.45|19.41|21.47|19.43|21.47|19.43|21.44|19.4|0
1761175800000|2025-10-22 23:30:00|21.46|19.42|21.46|19.42|21.47|19.43|21.44|19.4|0
1761176100000|2025-10-22 23:35:00|21.47|19.43|21.52|19.47|21.54|19.49|21.47|19.42|0
1761176400000|2025-10-22 23:40:00|21.53|19.48|21.54|19.48|21.55|19.49|21.52|19.47|0
1761176700000|2025-10-22 23:45:00|21.53|19.49|21.55|19.49|21.57|19.52|21.52|19.47|0
1761177000000|2025-10-22 23:50:00|21.54|19.51|21.61|19.55|21.61|19.56|21.54|19.51|0
1761177300000|2025-10-22 23:55:00|21.62|19.56|21.7|19.63|21.7|19.63|21.61|19.55|0
1761177600000|2025-10-23 00:00:00|21.69|19.64|21.83|19.75|21.91|19.82|21.69|19.64|0
1761177900000|2025-10-23 00:05:00|21.84|19.76|21.72|19.65|21.84|19.76|21.7|19.63|0
1761178200000|2025-10-23 00:10:00|21.71|19.64|21.65|19.59|21.71|19.64|21.64|19.58|0
1761178500000|2025-10-23 00:15:00|21.66|19.6|21.85|19.77|21.86|19.78|21.65|19.59|0
1761178800000|2025-10-23 00:20:00|21.84|19.76|21.78|19.71|21.88|19.79|21.78|19.7|0
1761179100000|2025-10-23 00:25:00|21.79|19.7|21.8|19.72|21.82|19.74|21.76|19.69|0
1761179400000|2025-10-23 00:30:00|21.79|19.7|21.68|19.61|21.79|19.72|21.65|19.59|0
1761179700000|2025-10-23 00:35:00|21.69|19.62|21.69|19.62|21.72|19.65|21.66|19.6|0
1761180000000|2025-10-23 00:40:00|21.68|19.61|21.81|19.73|21.81|19.73|21.67|19.61|0
1761180300000|2025-10-23 00:45:00|21.8|19.74|21.8|19.73|21.82|19.75|21.78|19.7|0
1761180600000|2025-10-23 00:50:00|21.81|19.72|21.6|19.54|21.81|19.73|21.55|19.5|0
1761180900000|2025-10-23 00:55:00|21.58|19.52|21.5|19.45|21.59|19.54|21.5|19.45|0
1761181200000|2025-10-23 01:00:00|21.52|19.47|21.52|19.47|21.55|19.49|21.49|19.44|0
1761181500000|2025-10-23 01:05:00|21.53|19.48|21.54|19.49|21.55|19.49|21.5|19.46|0
1761181800000|2025-10-23 01:10:00|21.55|19.5|21.54|19.48|21.55|19.5|21.51|19.46|0
1761182100000|2025-10-23 01:15:00|21.53|19.49|21.47|19.42|21.55|19.5|21.46|19.41|0
1761182400000|2025-10-23 01:20:00|21.46|19.43|21.48|19.44|21.52|19.47|21.44|19.4|0
1761182700000|2025-10-23 01:25:00|21.49|19.43|21.48|19.43|21.5|19.45|21.46|19.42|0
1761183000000|2025-10-23 01:30:00|21.47|19.44|21.31|19.28|21.49|19.44|21.3|19.27|0
1761183300000|2025-10-23 01:35:00|21.32|19.29|21.32|19.29|21.34|19.31|21.31|19.28|0
1761183600000|2025-10-23 01:40:00|21.31|19.28|21.32|19.29|21.35|19.32|21.29|19.26|0
1761183900000|2025-10-23 01:45:00|21.33|19.3|21.34|19.31|21.35|19.31|21.32|19.29|0
1761184200000|2025-10-23 01:50:00|21.35|19.32|21.31|19.28|21.35|19.32|21.31|19.28|0
1761184500000|2025-10-23 01:55:00|21.32|19.29|21.31|19.28|21.34|19.3|21.31|19.28|0
1761184800000|2025-10-23 02:00:00|21.32|19.29|21.26|19.24|21.32|19.29|21.25|19.22|0
1761185100000|2025-10-23 02:05:00|21.28|19.25|21.29|19.27|21.31|19.28|21.26|19.24|0
1761185400000|2025-10-23 02:10:00|21.3|19.26|21.29|19.26|21.31|19.28|21.27|19.24|0
1761185700000|2025-10-23 02:15:00|21.31|19.28|21.27|19.24|21.31|19.28|21.25|19.23|0
1761186000000|2025-10-23 02:20:00|21.26|19.25|21.29|19.26|21.29|19.26|21.26|19.23|0
1761186300000|2025-10-23 02:25:00|21.3|19.27|21.29|19.26|21.3|19.27|21.27|19.24|0
1761186600000|2025-10-23 02:30:00|21.28|19.27|21.3|19.27|21.31|19.28|21.27|19.25|0
1761186900000|2025-10-23 02:35:00|21.29|19.28|21.29|19.26|21.31|19.28|21.29|19.26|0
1761187200000|2025-10-23 02:40:00|21.28|19.25|21.28|19.25|21.31|19.28|21.27|19.25|0
1761187500000|2025-10-23 02:45:00|21.27|19.26|21.27|19.24|21.28|19.26|21.25|19.23|0
1761187800000|2025-10-23 02:50:00|21.26|19.23|21.23|19.21|21.28|19.26|21.21|19.19|0
1761188100000|2025-10-23 02:55:00|21.24|19.2|21.25|19.23|21.26|19.23|21.22|19.2|0
1761188400000|2025-10-23 03:00:00|21.24|19.22|21.23|19.21|21.25|19.23|21.22|19.2|0
1761188700000|2025-10-23 03:05:00|21.22|19.2|21.24|19.21|21.24|19.22|21.2|19.18|0
1761189000000|2025-10-23 03:10:00|21.23|19.2|21.22|19.2|21.23|19.2|21.21|19.19|0
1761189300000|2025-10-23 03:15:00|21.21|19.19|21.23|19.21|21.26|19.23|21.21|19.19|0
1761189600000|2025-10-23 03:20:00|21.22|19.2|21.23|19.21|21.24|19.22|21.21|19.19|0
1761189900000|2025-10-23 03:25:00|21.24|19.22|21.29|19.27|21.3|19.27|21.22|19.2|0
1761190200000|2025-10-23 03:30:00|21.3|19.26|21.27|19.25|21.3|19.28|21.27|19.25|0
1761190500000|2025-10-23 03:35:00|21.28|19.24|21.29|19.26|21.29|19.27|21.25|19.23|0
1761190800000|2025-10-23 03:40:00|21.3|19.27|21.37|19.33|21.39|19.35|21.28|19.25|0
1761191100000|2025-10-23 03:45:00|21.36|19.34|21.4|19.36|21.4|19.36|21.35|19.31|0
1761191400000|2025-10-23 03:50:00|21.39|19.37|21.32|19.29|21.41|19.37|21.32|19.29|0
1761191700000|2025-10-23 03:55:00|21.33|19.3|21.29|19.26|21.34|19.31|21.29|19.26|0
1761192000000|2025-10-23 04:00:00|21.32|19.29|21.32|19.29|21.34|19.3|21.29|19.26|0
1761192300000|2025-10-23 04:05:00|21.33|19.3|21.32|19.29|21.34|19.31|21.31|19.28|0
1761192600000|2025-10-23 04:10:00|21.3|19.28|21.39|19.35|21.4|19.36|21.3|19.27|0
1761192900000|2025-10-23 04:15:00|21.4|19.36|21.44|19.4|21.45|19.41|21.38|19.35|0
1761193200000|2025-10-23 04:20:00|21.43|19.39|21.37|19.33|21.43|19.39|21.35|19.32|0
1761193500000|2025-10-23 04:25:00|21.36|19.34|21.36|19.33|21.4|19.36|21.36|19.33|0
1761193800000|2025-10-23 04:30:00|21.37|19.34|21.52|19.47|21.52|19.47|21.36|19.33|0
1761194100000|2025-10-23 04:35:00|21.5|19.45|21.49|19.44|21.52|19.47|21.46|19.42|0
1761194400000|2025-10-23 04:40:00|21.5|19.45|21.47|19.43|21.51|19.46|21.47|19.43|0
1761194700000|2025-10-23 04:45:00|21.49|19.44|21.49|19.44|21.5|19.46|21.47|19.43|0
1761195000000|2025-10-23 04:50:00|21.5|19.45|21.49|19.44|21.5|19.45|21.46|19.42|0
1761195300000|2025-10-23 04:55:00|21.5|19.45|21.48|19.44|21.5|19.45|21.47|19.42|0
1761195600000|2025-10-23 05:00:00|21.45|19.43|21.43|19.39|21.47|19.43|21.4|19.37|0
1761195900000|2025-10-23 05:05:00|21.42|19.38|21.44|19.4|21.45|19.41|21.41|19.37|0
1761196200000|2025-10-23 05:10:00|21.45|19.41|21.42|19.38|21.45|19.41|21.42|19.38|0
1761196500000|2025-10-23 05:15:00|21.43|19.39|21.45|19.41|21.45|19.41|21.41|19.37|0
1761196800000|2025-10-23 05:20:00|21.44|19.4|21.51|19.46|21.53|19.48|21.44|19.4|0
1761197100000|2025-10-23 05:25:00|21.5|19.45|21.49|19.44|21.52|19.47|21.47|19.43|0
1761197400000|2025-10-23 05:30:00|21.5|19.45|21.49|19.44|21.51|19.46|21.46|19.41|0
1761197700000|2025-10-23 05:35:00|21.5|19.45|21.49|19.44|21.5|19.45|21.46|19.42|0
1761198000000|2025-10-23 05:40:00|21.48|19.45|21.46|19.42|21.49|19.45|21.46|19.41|0
1761198300000|2025-10-23 05:45:00|21.45|19.41|21.48|19.43|21.49|19.44|21.45|19.41|0
1761198600000|2025-10-23 05:50:00|21.47|19.42|21.37|19.34|21.48|19.43|21.34|19.31|0
1761198900000|2025-10-23 05:55:00|21.38|19.35|21.27|19.25|21.39|19.35|21.25|19.23|0
1761199200000|2025-10-23 06:00:00|21.28|19.26|21.27|19.24|21.29|19.26|21.25|19.23|0
1761199500000|2025-10-23 06:05:00|21.26|19.25|21.29|19.26|21.29|19.26|21.25|19.23|0
1761199800000|2025-10-23 06:10:00|21.3|19.27|21.31|19.28|21.31|19.28|21.26|19.23|0
1761200100000|2025-10-23 06:15:00|21.29|19.26|21.33|19.3|21.33|19.3|21.27|19.24|0
1761200400000|2025-10-23 06:20:00|21.34|19.31|21.34|19.3|21.35|19.32|21.29|19.26|0
1761200700000|2025-10-23 06:25:00|21.33|19.31|21.28|19.25|21.37|19.33|21.28|19.25|0
1761201000000|2025-10-23 06:30:00|21.27|19.24|21.34|19.31|21.34|19.31|21.26|19.23|0
1761201300000|2025-10-23 06:35:00|21.33|19.3|21.34|19.31|21.35|19.32|21.3|19.27|0
1761201600000|2025-10-23 06:40:00|21.35|19.32|21.27|19.24|21.35|19.32|21.25|19.23|0
1761201900000|2025-10-23 06:45:00|21.26|19.25|21.17|19.16|21.29|19.26|21.14|19.13|0
1761202200000|2025-10-23 06:50:00|21.16|19.14|21.19|19.17|21.2|19.18|21.14|19.12|0
1761202500000|2025-10-23 06:55:00|21.2|19.18|21.18|19.17|21.21|19.19|21.16|19.14|0
1761202800000|2025-10-23 07:00:00|21.17|19.16|21.17|19.15|21.2|19.18|21.14|19.13|0
1761203100000|2025-10-23 07:05:00|21.16|19.16|21.18|19.17|21.19|19.17|21.15|19.13|0
1761203400000|2025-10-23 07:10:00|21.17|19.16|21.12|19.11|21.2|19.18|21.09|19.08|0
1761203700000|2025-10-23 07:15:00|21.13|19.12|21.29|19.26|21.33|19.3|21.11|19.1|0
1761204000000|2025-10-23 07:20:00|21.28|19.25|21.4|19.36|21.4|19.36|21.25|19.23|0
1761204300000|2025-10-23 07:25:00|21.39|19.37|21.38|19.34|21.42|19.38|21.34|19.31|0
1761204600000|2025-10-23 07:30:00|21.37|19.33|21.34|19.3|21.39|19.35|21.31|19.28|0
1761204900000|2025-10-23 07:35:00|21.33|19.31|21.34|19.3|21.35|19.32|21.31|19.28|0
1761205200000|2025-10-23 07:40:00|21.32|19.31|21.22|19.2|21.34|19.31|21.15|19.14|0
1761205500000|2025-10-23 07:45:00|21.21|19.19|21.25|19.22|21.29|19.26|21.19|19.17|0
1761205800000|2025-10-23 07:50:00|21.24|19.23|21.23|19.21|21.26|19.24|21.21|19.19|0
1761206100000|2025-10-23 07:55:00|21.24|19.22|21.23|19.2|21.25|19.23|21.2|19.18|0
1761206400000|2025-10-23 08:00:00|21.22|19.21|21.23|19.21|21.24|19.22|21.2|19.19|0
1761206700000|2025-10-23 08:05:00|21.22|19.2|21.19|19.18|21.23|19.21|21.15|19.13|0
1761207000000|2025-10-23 08:10:00|21.18|19.17|21.23|19.21|21.26|19.23|21.16|19.14|0
1761207300000|2025-10-23 08:15:00|21.22|19.2|21.17|19.15|21.24|19.22|21.16|19.14|0
1761207600000|2025-10-23 08:20:00|21.18|19.16|21.22|19.2|21.25|19.23|21.18|19.15|0
1761207900000|2025-10-23 08:25:00|21.23|19.21|21.22|19.2|21.24|19.21|21.22|19.2|0
1761208200000|2025-10-23 08:30:00|21.21|19.19|21.16|19.15|21.25|19.23|21.16|19.15|0
1761208500000|2025-10-23 08:35:00|21.17|19.16|21.22|19.2|21.23|19.21|21.16|19.15|0
1761208800000|2025-10-23 08:40:00|21.23|19.21|21.23|19.21|21.25|19.23|21.23|19.2|0
1761209100000|2025-10-23 08:45:00|21.22|19.2|21.34|19.31|21.35|19.32|21.22|19.2|0
1761209400000|2025-10-23 08:50:00|21.33|19.3|21.29|19.26|21.34|19.3|21.2|19.18|0
1761209700000|2025-10-23 08:55:00|21.28|19.27|21.26|19.24|21.3|19.27|21.22|19.2|0
1761210000000|2025-10-23 09:00:00|21.22|19.2|21.22|19.2|21.26|19.24|21.2|19.18|0
1761210300000|2025-10-23 09:05:00|21.21|19.19|21.26|19.24|21.26|19.24|21.21|19.19|0
1761210600000|2025-10-23 09:10:00|21.23|19.21|21.43|19.39|21.48|19.43|21.23|19.21|0
1761210900000|2025-10-23 09:15:00|21.44|19.4|21.45|19.4|21.47|19.42|21.41|19.37|0
1761211200000|2025-10-23 09:20:00|21.46|19.41|21.71|19.64|21.72|19.65|21.43|19.39|0
1761211500000|2025-10-23 09:25:00|21.7|19.63|21.64|19.58|21.71|19.64|21.62|19.56|0
1761211800000|2025-10-23 09:30:00|21.65|19.59|21.64|19.57|21.67|19.6|21.62|19.56|0
1761212100000|2025-10-23 09:35:00|21.63|19.58|21.64|19.58|21.66|19.6|21.61|19.55|0
1761212400000|2025-10-23 09:40:00|21.65|19.59|21.66|19.6|21.68|19.61|21.64|19.58|0
1761212700000|2025-10-23 09:45:00|21.65|19.59|21.68|19.61|21.72|19.66|21.64|19.57|0
1761213000000|2025-10-23 09:50:00|21.67|19.62|21.65|19.59|21.69|19.62|21.61|19.55|0
1761213300000|2025-10-23 09:55:00|21.66|19.6|21.54|19.49|21.66|19.6|21.53|19.48|0
1761213600000|2025-10-23 10:00:00|21.53|19.48|21.61|19.55|21.62|19.56|21.5|19.46|0
1761213900000|2025-10-23 10:05:00|21.62|19.56|21.53|19.48|21.62|19.56|21.51|19.46|0
1761214200000|2025-10-23 10:10:00|21.52|19.47|21.54|19.49|21.56|19.5|21.51|19.46|0
1761214500000|2025-10-23 10:15:00|21.53|19.48|21.54|19.49|21.55|19.5|21.51|19.46|0
1761214800000|2025-10-23 10:20:00|21.55|19.5|21.58|19.52|21.58|19.52|21.52|19.47|0
1761215100000|2025-10-23 10:25:00|21.57|19.49|21.55|19.5|21.57|19.5|21.51|19.46|0
1761215400000|2025-10-23 10:30:00|21.54|19.49|21.54|19.49|21.56|19.51|21.53|19.48|0
1761215700000|2025-10-23 10:35:00|21.55|19.48|21.55|19.49|21.55|19.5|21.51|19.46|0
1761216000000|2025-10-23 10:40:00|21.54|19.5|21.57|19.51|21.57|19.51|21.54|19.49|0
1761216300000|2025-10-23 10:45:00|21.58|19.52|21.58|19.53|21.62|19.56|21.56|19.51|0
1761216600000|2025-10-23 10:50:00|21.57|19.52|21.59|19.54|21.6|19.54|21.52|19.47|0
1761216900000|2025-10-23 10:55:00|21.6|19.53|21.59|19.53|21.6|19.55|21.56|19.51|0
1761217200000|2025-10-23 11:00:00|21.6|19.54|21.67|19.61|21.68|19.62|21.57|19.52|0
1761217500000|2025-10-23 11:05:00|21.68|19.62|21.7|19.63|21.72|19.65|21.67|19.6|0
1761217800000|2025-10-23 11:10:00|21.71|19.64|21.82|19.74|21.87|19.79|21.69|19.62|0
1761218100000|2025-10-23 11:15:00|21.81|19.73|21.78|19.7|21.86|19.78|21.75|19.68|0
1761218400000|2025-10-23 11:20:00|21.79|19.71|21.81|19.73|21.82|19.74|21.76|19.69|0
1761218700000|2025-10-23 11:25:00|21.8|19.72|21.79|19.72|21.84|19.76|21.79|19.71|0
1761219000000|2025-10-23 11:30:00|21.8|19.67|21.76|19.69|21.8|19.72|21.72|19.66|0
1761219300000|2025-10-23 11:35:00|21.77|19.7|21.73|19.66|21.77|19.7|21.71|19.64|0
1761219600000|2025-10-23 11:40:00|21.74|19.67|21.76|19.68|21.79|19.72|21.72|19.65|0
1761219900000|2025-10-23 11:45:00|21.75|19.67|21.8|19.72|21.81|19.74|21.73|19.66|0
1761220200000|2025-10-23 11:50:00|21.81|19.73|21.94|19.85|21.98|19.88|21.79|19.72|0
1761220500000|2025-10-23 11:55:00|21.95|19.86|21.96|19.87|21.99|19.89|21.91|19.83|0
1761220800000|2025-10-23 12:00:00|21.97|19.88|21.97|19.88|22.71|20.55|21.93|19.84|0
1761221100000|2025-10-23 12:05:00|21.96|19.87|21.95|19.86|21.98|19.89|21.91|19.82|0
1761221400000|2025-10-23 12:10:00|21.96|19.87|21.95|19.86|21.98|19.88|21.92|19.83|0
1761221700000|2025-10-23 12:15:00|21.94|19.85|21.99|19.89|22.02|19.92|21.91|19.82|0
1761222000000|2025-10-23 12:20:00|21.98|19.9|22.02|19.92|22.04|19.94|21.95|19.86|0
1761222300000|2025-10-23 12:25:00|22.01|19.91|21.94|19.85|22.03|19.93|21.93|19.84|0
1761222600000|2025-10-23 12:30:00|21.95|19.86|22.01|19.91|22.09|19.99|21.9|19.81|0
1761222900000|2025-10-23 12:35:00|22.02|19.92|22|19.91|22.03|19.93|21.98|19.88|0
1761223200000|2025-10-23 12:40:00|21.99|19.89|21.95|19.86|22.03|19.93|21.93|19.84|0
1761223500000|2025-10-23 12:45:00|21.96|19.87|21.85|19.77|21.96|19.87|21.84|19.76|0
1761223800000|2025-10-23 12:50:00|21.83|19.76|21.68|19.62|21.86|19.77|21.65|19.59|0
1761224100000|2025-10-23 12:55:00|21.69|19.61|21.63|19.57|21.72|19.65|21.58|19.53|0
1761224400000|2025-10-23 13:00:00|21.65|19.59|21.64|19.58|21.67|19.61|21.62|19.56|0
1761224700000|2025-10-23 13:05:00|21.65|19.59|21.84|19.76|21.84|19.76|21.63|19.57|0
1761225000000|2025-10-23 13:10:00|21.85|19.77|21.79|19.71|21.92|19.83|21.78|19.7|0
1761225300000|2025-10-23 13:15:00|21.8|19.72|21.79|19.71|21.81|19.74|21.77|19.7|0
1761225600000|2025-10-23 13:20:00|21.8|19.72|21.7|19.63|21.8|19.73|21.67|19.61|0
1761225900000|2025-10-23 13:25:00|23.05|20.85|23.04|20.85|23.05|20.85|23.04|20.85|0
1761226200000|2025-10-23 13:30:00|21.57|19.52|21.5|19.46|21.69|19.63|21.49|19.44|0
1761226500000|2025-10-23 13:35:00|21.51|19.45|21.4|19.36|21.62|19.56|21.39|19.35|0
1761226800000|2025-10-23 13:40:00|21.41|19.37|21.4|19.36|21.48|19.43|21.38|19.34|0
1761227100000|2025-10-23 13:45:00|21.37|19.33|21.02|19.02|21.37|19.33|21.02|19.02|0
1761227400000|2025-10-23 13:50:00|21.01|19.01|21.07|19.06|21.12|19.11|20.94|18.95|0
1761227700000|2025-10-23 13:55:00|21.06|19.05|21.24|19.22|21.27|19.24|21.05|19.04|0
1761228000000|2025-10-23 14:00:00|21.2|19.18|21.22|19.2|21.27|19.24|21.11|19.1|0
1761228300000|2025-10-23 14:05:00|21.23|19.21|21.32|19.29|21.34|19.31|21.2|19.18|0
1761228600000|2025-10-23 14:10:00|21.34|19.31|21.47|19.42|21.49|19.44|21.34|19.31|0
1761228900000|2025-10-23 14:15:00|21.48|19.43|21.64|19.58|21.67|19.61|21.39|19.35|0
1761229200000|2025-10-23 14:20:00|21.63|19.57|21.35|19.31|21.68|19.62|21.31|19.28|0
1761229500000|2025-10-23 14:25:00|21.33|19.29|21.33|19.3|21.45|19.41|21.25|19.23|0
1761229800000|2025-10-23 14:30:00|21.35|19.32|21.32|19.29|21.48|19.44|21.32|19.29|0
1761230100000|2025-10-23 14:35:00|21.3|19.27|21.21|19.19|21.33|19.29|21.15|19.14|0
1761230400000|2025-10-23 14:40:00|21.2|19.18|21.18|19.17|21.23|19.21|21.12|19.11|0
1761230700000|2025-10-23 14:45:00|21.19|19.16|21.03|19.02|22.09|19.99|21.01|19.01|0
1761231000000|2025-10-23 14:50:00|21.04|19.03|21.14|19.13|21.15|19.14|21.01|19.01|0
1761231300000|2025-10-23 14:55:00|21.13|19.12|21.13|19.12|21.2|19.18|21.09|19.08|0
1761231600000|2025-10-23 15:00:00|21.12|19.11|21.14|19.13|21.16|19.15|21.06|19.05|0
1761231900000|2025-10-23 15:05:00|21.15|19.14|21.17|19.16|21.18|19.17|21.1|19.09|0
1761232200000|2025-10-23 15:10:00|21.16|19.15|21.24|19.21|21.27|19.24|21.11|19.1|0
1761232500000|2025-10-23 15:15:00|21.23|19.22|21.34|19.3|21.36|19.33|21.2|19.18|0
1761232800000|2025-10-23 15:20:00|21.33|19.29|21.3|19.27|21.4|19.36|21.28|19.25|0
1761233100000|2025-10-23 15:25:00|21.31|19.28|21.09|19.08|21.31|19.28|21.07|19.07|0
1761233400000|2025-10-23 15:30:00|21.08|19.07|21.09|19.08|21.14|19.12|21.01|19.01|0
1761233700000|2025-10-23 15:35:00|21.07|19.07|21.19|19.17|21.33|19.3|21.07|19.06|0
1761234000000|2025-10-23 15:40:00|21.2|19.18|21.42|19.38|21.42|19.38|21.14|19.13|0
1761234300000|2025-10-23 15:45:00|21.43|19.39|21.22|19.2|21.45|19.4|21.21|19.19|0
1761234600000|2025-10-23 15:50:00|21.23|19.21|21.02|19.02|21.26|19.24|20.99|19|0
1761234900000|2025-10-23 15:55:00|21.01|19.01|21.01|19.01|21.05|19.04|20.9|18.91|0
1761235200000|2025-10-23 16:00:00|21.02|19.02|20.98|18.98|21.06|19.05|20.95|18.95|0
1761235500000|2025-10-23 16:05:00|20.97|18.97|20.9|18.91|21.01|19.01|20.85|18.86|0
1761235800000|2025-10-23 16:10:00|20.89|18.9|20.87|18.89|20.91|18.92|20.85|18.87|0
1761236100000|2025-10-23 16:15:00|20.88|18.9|20.83|18.85|20.89|18.9|20.81|18.83|0
1761236400000|2025-10-23 16:20:00|20.84|18.86|20.94|18.95|20.97|18.97|20.82|18.83|0
1761236700000|2025-10-23 16:25:00|20.95|18.94|21.04|19.03|21.06|19.05|20.91|18.91|0
1761237000000|2025-10-23 16:30:00|21.05|19.04|20.95|18.96|21.05|19.04|20.9|18.91|0
1761237300000|2025-10-23 16:35:00|20.94|18.94|20.79|18.81|20.97|18.97|20.78|18.8|0
1761237600000|2025-10-23 16:40:00|20.78|18.8|20.76|18.78|20.82|18.84|20.74|18.76|0
1761237900000|2025-10-23 16:45:00|20.75|18.8|20.74|18.76|20.79|18.81|20.71|18.73|0
1761238200000|2025-10-23 16:50:00|20.73|18.75|20.73|18.75|20.75|18.77|20.71|18.74|0
1761238500000|2025-10-23 16:55:00|20.72|18.76|20.71|18.73|20.77|18.79|20.7|18.73|0
1761238800000|2025-10-23 17:00:00|20.7|18.74|20.63|18.67|20.74|18.76|20.61|18.65|0
1761239100000|2025-10-23 17:05:00|20.64|18.68|20.91|18.92|20.96|18.96|20.62|18.66|0
1761239400000|2025-10-23 17:10:00|20.89|18.9|20.69|18.72|20.89|18.9|20.67|18.7|0
1761239700000|2025-10-23 17:15:00|20.68|18.71|20.73|18.75|20.76|18.78|20.63|18.67|0
1761240000000|2025-10-23 17:20:00|20.72|18.76|20.8|18.82|20.81|18.82|20.69|18.72|0
1761240300000|2025-10-23 17:25:00|20.81|18.83|20.85|18.87|20.89|18.9|20.77|18.79|0
1761240600000|2025-10-23 17:30:00|20.84|18.86|20.74|18.77|20.85|18.87|20.63|18.67|0
1761240900000|2025-10-23 17:35:00|20.75|18.78|20.49|18.54|20.75|18.78|20.48|18.53|0
1761241200000|2025-10-23 17:40:00|20.48|18.53|20.45|18.5|20.52|18.56|20.43|18.48|0
1761241500000|2025-10-23 17:45:00|20.44|18.49|20.5|18.54|20.5|18.55|20.44|18.49|0
1761241800000|2025-10-23 17:50:00|20.49|18.53|20.46|18.51|20.5|18.55|20.45|18.5|0
1761242100000|2025-10-23 17:55:00|20.48|18.53|20.43|18.49|20.49|18.54|20.41|18.47|0
1761242400000|2025-10-23 18:00:00|20.42|18.48|20.43|18.48|20.46|18.51|20.39|18.45|0
1761242700000|2025-10-23 18:05:00|20.44|18.49|20.42|18.47|20.46|18.51|20.39|18.45|0
1761243000000|2025-10-23 18:10:00|20.41|18.48|20.43|18.48|20.44|18.49|20.4|18.46|0
1761243300000|2025-10-23 18:15:00|20.42|18.47|20.41|18.47|20.5|18.55|20.4|18.46|0
1761243600000|2025-10-23 18:20:00|20.4|18.46|20.42|18.47|20.45|18.5|20.39|18.45|0
1761243900000|2025-10-23 18:25:00|20.41|18.48|20.42|18.48|20.44|18.5|20.4|18.45|0
1761244200000|2025-10-23 18:30:00|20.43|18.47|20.32|18.39|20.44|18.5|20.29|18.35|0
1761244500000|2025-10-23 18:35:00|20.33|18.4|20.32|18.39|20.35|18.41|20.3|18.36|0
1761244800000|2025-10-23 18:40:00|20.31|18.38|20.31|18.37|20.34|18.4|20.29|18.36|0
1761245100000|2025-10-23 18:45:00|20.3|18.38|20.3|18.37|20.33|18.4|20.29|18.36|0
1761245400000|2025-10-23 18:50:00|20.29|18.36|20.31|18.38|20.33|18.4|20.28|18.35|0
1761245700000|2025-10-23 18:55:00|20.32|18.37|20.3|18.37|20.34|18.4|20.3|18.37|0
1761246000000|2025-10-23 19:00:00|20.29|18.36|20.31|18.37|20.35|18.41|20.28|18.35|0
1761246300000|2025-10-23 19:05:00|20.32|18.38|20.32|18.38|20.34|18.4|20.3|18.37|0
1761246600000|2025-10-23 19:10:00|20.31|18.39|20.32|18.38|20.33|18.39|20.27|18.34|0
1761246900000|2025-10-23 19:15:00|20.31|18.39|20.36|18.42|20.37|18.43|20.31|18.38|0
1761247200000|2025-10-23 19:20:00|20.35|18.41|20.37|18.43|20.4|18.46|20.33|18.4|0
1761247500000|2025-10-23 19:25:00|20.38|18.44|20.37|18.43|20.4|18.45|20.34|18.41|0
1761247800000|2025-10-23 19:30:00|20.38|18.44|20.43|18.48|20.43|18.49|20.37|18.43|0
1761248100000|2025-10-23 19:35:00|20.42|18.47|20.43|18.48|20.45|18.5|20.38|18.44|0
1761248400000|2025-10-23 19:40:00|20.44|18.49|20.43|18.48|20.44|18.49|20.4|18.45|0
1761248700000|2025-10-23 19:45:00|20.42|18.47|20.42|18.48|20.46|18.51|20.38|18.44|0
1761249000000|2025-10-23 19:50:00|20.48|18.53|20.47|18.52|20.6|18.64|20.46|18.51|0
1761249300000|2025-10-23 19:55:00|20.46|18.51|20.49|18.54|20.57|18.61|20.44|18.49|0
1761249600000|2025-10-23 20:00:00|20.5|18.55|20.41|18.47|20.52|18.57|20.4|18.46|0
1761249900000|2025-10-23 20:05:00|20.42|18.46|20.47|18.52|20.48|18.53|20.38|18.44|0
1761250200000|2025-10-23 20:10:00|20.48|18.53|20.47|18.52|20.5|18.55|20.45|18.5|0
1761250500000|2025-10-23 20:15:00|20.48|18.53|20.47|18.52|20.49|18.54|20.45|18.5|0
1761250800000|2025-10-23 20:20:00|20.46|18.51|20.36|18.42|20.48|18.53|20.36|18.42|0
1761251100000|2025-10-23 20:25:00|20.37|18.43|20.37|18.43|20.39|18.44|20.36|18.42|0
1761251400000|2025-10-23 20:30:00|20.38|18.44|20.37|18.43|20.39|18.44|20.34|18.41|0
1761251700000|2025-10-23 20:35:00|20.38|18.44|20.36|18.42|20.38|18.44|20.35|18.41|0
1761252000000|2025-10-23 20:40:00|20.35|18.41|20.37|18.43|20.38|18.44|20.35|18.41|0
1761252300000|2025-10-23 20:45:00|20.36|18.42|20.37|18.43|20.37|18.43|20.35|18.42|0
1761252600000|2025-10-23 20:50:00|20.38|18.44|20.38|18.44|20.38|18.44|20.36|18.42|0
1761252900000|2025-10-23 20:55:00|20.41|18.41|20.39|18.39|20.41|18.41|20.39|18.39|0
1761253200000|2025-10-23 21:00:00|20.38|18.38|20.38|18.38|20.39|18.39|20.36|18.36|0
1761253800000|2025-10-23 21:10:00|20.39|18.39|20.38|18.38|20.39|18.39|20.38|18.38|0
1761254100000|2025-10-23 21:15:00|20.37|18.37|20.37|18.37|20.38|18.38|20.37|18.37|0
1761254400000|2025-10-23 21:20:00|20.38|18.38|20.38|18.38|20.38|18.38|20.37|18.37|0
1761254700000|2025-10-23 21:25:00|20.37|18.37|20.37|18.37|20.37|18.37|20.36|18.36|0
1761255000000|2025-10-23 21:30:00|20.36|18.36|20.36|18.36|20.36|18.36|20.34|18.34|0
1761255300000|2025-10-23 21:35:00|20.35|18.35|20.35|18.35|20.36|18.36|20.34|18.34|0
1761255600000|2025-10-23 21:40:00|20.36|18.36|20.35|18.35|20.36|18.36|20.35|18.35|0
1761255900000|2025-10-23 21:45:00|20.34|18.34|20.35|18.35|20.37|18.37|20.34|18.34|0
1761256200000|2025-10-23 21:50:00|20.34|18.34|20.35|18.35|20.35|18.35|20.33|18.33|0
1761256500000|2025-10-23 21:55:00|20.36|18.36|20.35|18.35|20.36|18.36|20.35|18.35|0
1761256800000|2025-10-23 22:00:00|20.38|18.38|20.35|18.35|20.38|18.38|20.29|18.29|0
1761257100000|2025-10-23 22:05:00|20.34|18.34|20.35|18.35|20.35|18.35|20.32|18.32|0
1761257400000|2025-10-23 22:10:00|20.34|18.34|20.32|18.32|20.35|18.35|20.3|18.3|0
1761257700000|2025-10-23 22:15:00|20.33|18.33|20.31|18.31|20.33|18.33|20.29|18.29|0
1761258000000|2025-10-23 22:20:00|20.32|18.32|20.32|18.32|20.33|18.33|20.29|18.29|0
1761258300000|2025-10-23 22:25:00|20.31|18.31|20.32|18.32|20.32|18.32|20.29|18.29|0
1761258600000|2025-10-23 22:30:00|20.31|18.31|20.31|18.31|20.32|18.32|20.29|18.29|0
1761258900000|2025-10-23 22:35:00|20.32|18.32|20.29|18.29|20.32|18.32|20.29|18.29|0
1761259200000|2025-10-23 22:40:00|20.3|18.3|20.32|18.32|20.33|18.33|20.3|18.3|0
1761259500000|2025-10-23 22:45:00|20.31|18.31|20.33|18.33|20.34|18.34|20.3|18.3|0
1761259800000|2025-10-23 22:50:00|20.32|18.32|20.33|18.33|20.33|18.33|20.32|18.32|0
1761260100000|2025-10-23 22:55:00|20.32|18.32|20.32|18.32|20.33|18.33|20.32|18.32|0
1761260400000|2025-10-23 23:00:00|20.31|18.31|20.3|18.3|20.32|18.32|20.28|18.28|0
1761260700000|2025-10-23 23:05:00|20.31|18.31|20.31|18.31|20.31|18.31|20.29|18.29|0
1761261000000|2025-10-23 23:10:00|20.3|18.3|20.3|18.3|20.3|18.3|20.28|18.28|0
1761261300000|2025-10-23 23:15:00|20.29|18.29|20.3|18.3|20.31|18.31|20.29|18.29|0
1761261600000|2025-10-23 23:20:00|20.31|18.31|20.3|18.3|20.31|18.31|20.29|18.29|0
1761261900000|2025-10-23 23:25:00|20.29|18.29|20.3|18.3|20.3|18.3|20.29|18.29|0
1761262200000|2025-10-23 23:30:00|20.29|18.29|20.3|18.3|20.3|18.3|20.29|18.29|0
1761262500000|2025-10-23 23:35:00|20.29|18.29|20.29|18.29|20.29|18.29|20.28|18.28|0
1761262800000|2025-10-23 23:40:00|20.28|18.28|20.29|18.29|20.3|18.3|20.28|18.28|0
1761263100000|2025-10-23 23:45:00|20.3|18.3|20.28|18.28|20.3|18.3|20.27|18.27|0
1761263400000|2025-10-23 23:50:00|20.29|18.29|20.29|18.29|20.3|18.3|20.27|18.27|0
1761263700000|2025-10-23 23:55:00|20.3|18.3|20.29|18.29|20.31|18.31|20.28|18.28|0
1761264000000|2025-10-24 00:00:00|20.3|18.3|20.29|18.29|20.3|18.3|20.27|18.27|0
1761264300000|2025-10-24 00:05:00|20.3|18.3|20.33|18.33|20.33|18.33|20.29|18.29|0
1761264600000|2025-10-24 00:10:00|20.32|18.32|20.33|18.33|20.36|18.36|20.32|18.32|0
1761264900000|2025-10-24 00:15:00|20.32|18.32|20.38|18.44|20.4|18.46|20.32|18.32|0
1761265200000|2025-10-24 00:20:00|20.39|18.45|20.28|18.35|20.39|18.45|20.27|18.34|0
1761265500000|2025-10-24 00:25:00|20.27|18.34|20.27|18.34|20.28|18.35|20.26|18.33|0
1761265800000|2025-10-24 00:30:00|20.26|18.33|20.27|18.34|20.28|18.35|20.24|18.31|0
1761266100000|2025-10-24 00:35:00|20.28|18.35|20.29|18.36|20.3|18.36|20.26|18.33|0
1761266400000|2025-10-24 00:40:00|20.28|18.35|20.28|18.35|20.3|18.36|20.27|18.34|0
1761266700000|2025-10-24 00:45:00|20.27|18.34|20.28|18.35|20.3|18.36|20.25|18.33|0
1761267000000|2025-10-24 00:50:00|20.27|18.34|20.28|18.34|20.29|18.35|20.25|18.32|0
1761267300000|2025-10-24 00:55:00|20.29|18.35|20.26|18.33|20.29|18.36|20.25|18.33|0
1761267600000|2025-10-24 01:00:00|20.25|18.32|20.21|18.28|20.27|18.34|20.21|18.28|0
1761267900000|2025-10-24 01:05:00|20.2|18.29|20.21|18.29|20.21|18.29|20.19|18.27|0
1761268200000|2025-10-24 01:10:00|20.2|18.28|20.19|18.27|20.22|18.29|20.19|18.27|0
1761268500000|2025-10-24 01:15:00|20.2|18.28|20.15|18.23|20.21|18.28|20.14|18.22|0
1761268800000|2025-10-24 01:20:00|20.16|18.24|20.16|18.24|20.16|18.24|20.15|18.23|0
1761269100000|2025-10-24 01:25:00|20.15|18.23|20.18|18.25|20.18|18.26|20.13|18.21|0
1761269400000|2025-10-24 01:30:00|20.19|18.26|20.16|18.24|20.19|18.26|20.16|18.24|0
1761269700000|2025-10-24 01:35:00|20.17|18.25|20.17|18.25|20.18|18.26|20.16|18.24|0
1761270000000|2025-10-24 01:40:00|20.16|18.24|20.15|18.23|20.18|18.26|20.15|18.23|0
1761270300000|2025-10-24 01:45:00|20.14|18.22|20.14|18.22|20.17|18.24|20.14|18.22|0
1761270600000|2025-10-24 01:50:00|20.15|18.23|20.17|18.25|20.17|18.25|20.13|18.21|0
1761270900000|2025-10-24 01:55:00|20.16|18.24|20.14|18.22|20.16|18.24|20.14|18.22|0
1761271200000|2025-10-24 02:00:00|20.15|18.23|20.17|18.24|20.17|18.25|20.14|18.22|0
1761271500000|2025-10-24 02:05:00|20.18|18.25|20.18|18.26|20.18|18.26|20.17|18.24|0
1761271800000|2025-10-24 02:10:00|20.17|18.25|20.15|18.23|20.17|18.26|20.13|18.21|0
1761272100000|2025-10-24 02:15:00|20.14|18.22|20.15|18.23|20.17|18.25|20.12|18.21|0
1761272400000|2025-10-24 02:20:00|20.16|18.24|20.16|18.24|20.17|18.25|20.13|18.22|0
1761272700000|2025-10-24 02:25:00|20.17|18.25|20.14|18.22|20.17|18.25|20.13|18.21|0
1761273000000|2025-10-24 02:30:00|20.13|18.23|20.16|18.24|20.16|18.24|20.12|18.2|0
1761273300000|2025-10-24 02:35:00|20.15|18.23|20.13|18.21|20.17|18.25|20.13|18.21|0
1761273600000|2025-10-24 02:40:00|20.14|18.22|20.14|18.22|20.18|18.26|20.12|18.2|0
1761273900000|2025-10-24 02:45:00|20.13|18.21|20.12|18.2|20.17|18.25|20.12|18.2|0
1761274200000|2025-10-24 02:50:00|20.13|18.21|20.14|18.22|20.15|18.23|20.11|18.2|0
1761274500000|2025-10-24 02:55:00|20.13|18.21|20.14|18.22|20.15|18.23|20.12|18.21|0
1761274800000|2025-10-24 03:00:00|20.15|18.23|20.14|18.22|20.16|18.24|20.13|18.21|0
1761275100000|2025-10-24 03:05:00|20.13|18.21|20.13|18.22|20.15|18.23|20.12|18.21|0
1761275400000|2025-10-24 03:10:00|20.14|18.21|20.14|18.22|20.16|18.24|20.12|18.2|0
1761275700000|2025-10-24 03:15:00|20.13|18.21|20.12|18.21|20.14|18.22|20.11|18.2|0
1761276000000|2025-10-24 03:20:00|20.13|18.2|20.08|18.17|20.15|18.23|20.08|18.17|0
1761276300000|2025-10-24 03:25:00|20.07|18.16|20.07|18.16|20.09|18.18|20.07|18.16|0
1761276600000|2025-10-24 03:30:00|20.08|18.15|20.07|18.16|20.08|18.17|20.07|18.15|0
1761276900000|2025-10-24 03:35:00|20.08|18.17|20.09|18.18|20.1|18.18|20.07|18.16|0
1761277200000|2025-10-24 03:40:00|20.08|18.17|20.11|18.19|20.11|18.19|20.08|18.17|0
1761277500000|2025-10-24 03:45:00|20.12|18.2|20.09|18.17|20.12|18.2|20.08|18.17|0
1761277800000|2025-10-24 03:50:00|20.08|18.16|20.08|18.17|20.09|18.18|20.07|18.16|0
1761278100000|2025-10-24 03:55:00|20.09|18.18|20.08|18.16|20.09|18.18|20.08|18.16|0
1761278400000|2025-10-24 04:00:00|20.07|18.17|20.1|18.18|20.1|18.19|20.07|18.16|0
1761278700000|2025-10-24 04:05:00|20.09|18.17|20.09|18.18|20.11|18.2|20.06|18.15|0
1761279000000|2025-10-24 04:10:00|20.08|18.17|20.08|18.17|20.11|18.19|20.08|18.17|0
1761279300000|2025-10-24 04:15:00|20.09|18.16|20.08|18.16|20.09|18.18|20.06|18.15|0
1761279600000|2025-10-24 04:20:00|20.07|18.15|20.08|18.17|20.09|18.18|20.07|18.15|0
1761279900000|2025-10-24 04:25:00|20.07|18.16|20.09|18.18|20.11|18.19|20.07|18.16|0
1761280200000|2025-10-24 04:30:00|20.1|18.19|20.1|18.18|20.11|18.19|20.08|18.17|0
1761280500000|2025-10-24 04:35:00|20.09|18.19|20.1|18.19|20.1|18.19|20.09|18.18|0
1761280800000|2025-10-24 04:40:00|20.09|18.18|20.1|18.18|20.1|18.18|20.09|18.18|0
1761281100000|2025-10-24 04:45:00|20.09|18.17|20.09|18.18|20.1|18.18|20.02|18.11|0
1761281400000|2025-10-24 04:50:00|20.1|18.19|20.09|18.18|20.11|18.19|20.08|18.16|0
1761281700000|2025-10-24 04:55:00|20.08|18.17|20.09|18.17|20.1|18.18|20.08|18.17|0
1761282000000|2025-10-24 05:00:00|20.06|18.18|20.07|18.16|20.09|18.18|20.04|18.14|0
1761282300000|2025-10-24 05:05:00|20.08|18.17|20.07|18.16|20.09|18.17|20.07|18.16|0
1761282600000|2025-10-24 05:10:00|20.06|18.15|20.07|18.16|20.09|18.18|20.06|18.15|0
1761282900000|2025-10-24 05:15:00|20.08|18.17|20.06|18.15|20.08|18.17|20.06|18.15|0
1761283200000|2025-10-24 05:20:00|20.07|18.16|20.08|18.17|20.09|18.17|20.05|18.14|0
1761283500000|2025-10-24 05:25:00|20.09|18.18|20.09|18.18|20.09|18.18|20.05|18.14|0
1761283800000|2025-10-24 05:30:00|20.1|18.17|20.07|18.16|20.1|18.19|20.06|18.15|0
1761284100000|2025-10-24 05:35:00|20.08|18.17|20.07|18.16|20.09|18.18|20.06|18.15|0
1761284400000|2025-10-24 05:40:00|20.08|18.17|20.07|18.16|20.09|18.18|20.06|18.15|0
1761284700000|2025-10-24 05:45:00|20.06|18.15|20.02|18.11|20.07|18.16|20|18.09|0
1761285000000|2025-10-24 05:50:00|20.01|18.1|20.02|18.11|20.03|18.13|20|18.09|0
1761285300000|2025-10-24 05:55:00|20.01|18.12|20|18.1|20.03|18.12|20|18.1|0
1761285600000|2025-10-24 06:00:00|20.02|18.11|19.99|18.09|20.02|18.11|19.95|18.05|0
1761285900000|2025-10-24 06:05:00|19.98|18.08|19.95|18.05|19.99|18.09|19.94|18.04|0
1761286200000|2025-10-24 06:10:00|19.96|18.06|19.94|18.04|19.96|18.06|19.9|18|0
1761286500000|2025-10-24 06:15:00|19.93|18.03|19.86|17.97|19.94|18.03|19.86|17.96|0
1761286800000|2025-10-24 06:20:00|19.85|17.96|19.85|17.96|19.89|17.99|19.85|17.96|0
1761287100000|2025-10-24 06:25:00|19.86|17.97|19.86|17.97|19.89|17.99|19.85|17.96|0
1761287400000|2025-10-24 06:30:00|19.87|17.98|19.87|17.97|19.91|18.02|19.85|17.96|0
1761287700000|2025-10-24 06:35:00|19.88|17.98|19.89|18|19.9|18|19.87|17.98|0
1761288000000|2025-10-24 06:40:00|19.88|17.99|19.88|17.99|19.9|18.01|19.87|17.98|0
1761288300000|2025-10-24 06:45:00|19.89|17.98|19.87|17.98|19.89|18|19.86|17.97|0
1761288600000|2025-10-24 06:50:00|19.86|17.97|19.89|17.99|19.89|18|19.86|17.97|0
1761288900000|2025-10-24 06:55:00|19.88|17.98|19.88|17.99|19.89|17.99|19.87|17.98|0
1761289200000|2025-10-24 07:00:00|19.87|17.98|19.87|17.98|19.9|18.01|19.85|17.96|0
1761289500000|2025-10-24 07:05:00|19.88|17.97|19.93|18.03|19.93|18.04|19.85|17.96|0
1761289800000|2025-10-24 07:10:00|19.94|18.04|19.93|18.04|19.95|18.05|19.91|18.02|0
1761290100000|2025-10-24 07:15:00|19.95|18.05|19.99|18.08|20|18.09|19.9|18.01|0
1761290400000|2025-10-24 07:20:00|19.98|18.09|20|18.09|20.01|18.1|19.95|18.05|0
1761290700000|2025-10-24 07:25:00|20.02|18.1|19.98|18.08|20.02|18.11|19.97|18.07|0
1761291000000|2025-10-24 07:30:00|19.97|18.06|19.96|18.06|19.99|18.09|19.95|18.05|0
1761291300000|2025-10-24 07:35:00|19.97|18.07|19.97|18.07|19.98|18.08|19.95|18.05|0
1761291600000|2025-10-24 07:40:00|19.99|18.08|19.99|18.09|20|18.09|19.97|18.07|0
1761291900000|2025-10-24 07:45:00|20|18.1|20.03|18.12|20.06|18.15|19.97|18.07|0
1761292200000|2025-10-24 07:50:00|20.02|18.11|20.05|18.14|20.06|18.15|20.02|18.11|0
1761292500000|2025-10-24 07:55:00|20.06|18.15|20.03|18.13|20.06|18.15|20.03|18.12|0
1761292800000|2025-10-24 08:00:00|20.02|18.12|20.09|18.17|20.11|18.2|20.02|18.11|0
1761293100000|2025-10-24 08:05:00|20.1|18.18|20.14|18.22|20.16|18.24|20.08|18.17|0
1761293400000|2025-10-24 08:10:00|20.13|18.21|20.15|18.23|20.15|18.23|20.11|18.2|0
1761293700000|2025-10-24 08:15:00|20.14|18.22|20.15|18.23|20.15|18.24|20.12|18.2|0
1761294000000|2025-10-24 08:20:00|20.14|18.22|20.14|18.22|20.16|18.24|20.12|18.21|0
1761294300000|2025-10-24 08:25:00|20.15|18.23|20.13|18.22|20.15|18.23|20.13|18.21|0
1761294600000|2025-10-24 08:30:00|20.18|18.21|20.19|18.27|20.21|18.29|20.17|18.21|0
1761294900000|2025-10-24 08:35:00|20.18|18.26|20.19|18.26|20.21|18.28|20.18|18.25|0
1761295200000|2025-10-24 08:40:00|20.18|18.25|20.13|18.21|20.2|18.27|20.12|18.2|0
1761295500000|2025-10-24 08:45:00|20.12|18.22|20.03|18.13|20.16|18.24|20.02|18.11|0
1761295800000|2025-10-24 08:50:00|20.04|18.14|20.09|18.18|20.09|18.18|20.02|18.11|0
1761296100000|2025-10-24 08:55:00|20.1|18.17|20.08|18.16|20.1|18.19|20.08|18.16|0
1761296400000|2025-10-24 09:00:00|20.07|18.17|20.08|18.17|20.1|18.18|20.07|18.16|0
1761296700000|2025-10-24 09:05:00|20.09|18.18|20.08|18.17|20.1|18.18|20.07|18.16|0
1761297000000|2025-10-24 09:10:00|20.07|18.16|20.08|18.17|20.1|18.18|20.07|18.16|0
1761297300000|2025-10-24 09:15:00|20.09|18.18|20.07|18.16|20.1|18.19|20.06|18.15|0
1761297600000|2025-10-24 09:20:00|20.08|18.15|20.03|18.12|20.09|18.17|20.01|18.1|0
1761297900000|2025-10-24 09:25:00|20.02|18.13|20.03|18.12|20.04|18.14|20.02|18.12|0
1761298200000|2025-10-24 09:30:00|20.02|18.11|20.02|18.12|20.04|18.13|20.01|18.11|0
1761298500000|2025-10-24 09:35:00|20.01|18.11|19.92|18.02|20.04|18.13|19.91|18.01|0
1761298800000|2025-10-24 09:40:00|19.93|18.03|19.94|18.04|19.95|18.05|19.91|18.01|0
1761299100000|2025-10-24 09:45:00|19.93|18.03|19.94|18.04|19.96|18.06|19.93|18.03|0
1761299400000|2025-10-24 09:50:00|19.95|18.05|19.99|18.09|19.99|18.09|19.94|18.04|0
1761299700000|2025-10-24 09:55:00|19.98|18.08|19.99|18.09|20|18.1|19.98|18.08|0
1761300000000|2025-10-24 10:00:00|19.98|18.08|20.04|18.13|20.04|18.13|19.98|18.08|0
1761300300000|2025-10-24 10:05:00|20.03|18.14|20.04|18.13|20.05|18.14|20.01|18.1|0
1761300600000|2025-10-24 10:10:00|20.03|18.12|19.98|18.07|20.04|18.13|19.96|18.06|0
1761300900000|2025-10-24 10:15:00|19.97|18.06|19.94|18.04|19.99|18.09|19.93|18.03|0
1761301200000|2025-10-24 10:20:00|19.93|18.03|19.99|18.08|19.99|18.09|19.93|18.03|0
1761301500000|2025-10-24 10:25:00|20|18.09|19.99|18.08|20|18.09|19.97|18.07|0
1761301800000|2025-10-24 10:30:00|19.98|18.07|19.98|18.08|20|18.09|19.95|18.05|0
1761302100000|2025-10-24 10:35:00|19.97|18.07|19.97|18.07|20.01|18.1|19.97|18.07|0
1761302400000|2025-10-24 10:40:00|19.98|18.08|19.99|18.08|20.01|18.1|19.98|18.07|0
1761302700000|2025-10-24 10:45:00|19.98|18.09|19.98|18.08|19.99|18.09|19.97|18.07|0
1761303000000|2025-10-24 10:50:00|19.99|18.09|19.99|18.09|20.01|18.1|19.98|18.08|0
1761303300000|2025-10-24 10:55:00|19.98|18.08|20.04|18.13|20.06|18.15|19.98|18.08|0
1761303600000|2025-10-24 11:00:00|20.02|18.12|20.02|18.11|20.06|18.15|20.02|18.11|0
1761303900000|2025-10-24 11:05:00|20.03|18.13|20.05|18.14|20.05|18.14|20.02|18.12|0
1761304200000|2025-10-24 11:10:00|20.04|18.13|20.02|18.12|20.04|18.13|20.02|18.11|0
1761304500000|2025-10-24 11:15:00|20.03|18.13|20.05|18.14|20.07|18.15|20.03|18.12|0
1761304800000|2025-10-24 11:20:00|20.06|18.15|20.08|18.17|20.11|18.19|20.05|18.14|0
1761305100000|2025-10-24 11:25:00|20.09|18.18|20.04|18.13|20.09|18.18|20.03|18.12|0
1761305400000|2025-10-24 11:30:00|20.05|18.14|20.04|18.13|20.06|18.15|20.03|18.12|0
1761305700000|2025-10-24 11:35:00|20.03|18.14|20.04|18.13|20.05|18.14|20.02|18.12|0
1761306000000|2025-10-24 11:40:00|20.03|18.12|19.99|18.09|20.06|18.15|19.99|18.09|0
1761306300000|2025-10-24 11:45:00|19.98|18.08|19.99|18.09|20|18.1|19.98|18.08|0
1761306600000|2025-10-24 11:50:00|20|18.1|19.93|18.03|20|18.1|19.93|18.03|0
1761306900000|2025-10-24 11:55:00|19.94|18.04|19.93|18.03|19.94|18.04|19.87|17.98|0
1761307200000|2025-10-24 12:00:00|19.92|18.02|19.93|18.03|19.95|18.05|19.23|17.4|0
1761307500000|2025-10-24 12:05:00|19.92|18.02|19.95|18.05|19.95|18.05|19.91|18.02|0
1761307800000|2025-10-24 12:10:00|19.94|18.04|19.94|18.04|19.96|18.06|19.93|18.03|0
1761308100000|2025-10-24 12:15:00|19.95|18.05|20|18.1|20.01|18.1|19.94|18.04|0
1761308400000|2025-10-24 12:20:00|20.01|18.09|20|18.09|20.01|18.1|19.99|18.08|0
1761308700000|2025-10-24 12:25:00|20.01|18.1|21.14|16.82|21.21|18.11|19.96|16.82|0
1761309000000|2025-10-24 12:30:00|21.18|16.86|19.43|17.58|21.18|17.65|19.27|16.18|0
1761309300000|2025-10-24 12:35:00|19.42|17.57|19.45|17.6|19.51|17.66|19.36|17.52|0
1761309600000|2025-10-24 12:40:00|19.44|17.58|19.54|17.68|19.62|17.75|19.43|17.58|0
1761309900000|2025-10-24 12:45:00|19.53|17.67|19.5|17.65|19.56|17.7|19.42|17.57|0
1761310200000|2025-10-24 12:50:00|19.49|17.64|19.52|17.66|19.55|17.69|19.46|17.6|0
1761310500000|2025-10-24 12:55:00|19.51|17.65|19.54|17.68|19.6|17.73|19.47|17.62|0
1761310800000|2025-10-24 13:00:00|19.53|17.67|19.5|17.64|19.59|17.72|19.49|17.63|0
1761311100000|2025-10-24 13:05:00|19.49|17.63|19.45|17.59|19.5|17.65|19.43|17.58|0
1761311400000|2025-10-24 13:10:00|19.44|17.58|19.44|17.59|19.47|17.62|19.43|17.58|0
1761311700000|2025-10-24 13:15:00|19.45|17.58|19.39|17.54|19.45|17.6|19.38|17.54|0
1761312000000|2025-10-24 13:20:00|19.4|17.55|19.33|17.49|19.4|17.55|19.3|17.46|0
1761312300000|2025-10-24 13:25:00|19.34|17.5|19.24|17.41|19.34|17.5|19.24|17.41|0
1761312600000|2025-10-24 13:30:00|19.44|17.59|19.18|17.35|19.51|17.65|19.18|17.35|0
1761312900000|2025-10-24 13:35:00|19.19|17.36|19.16|17.34|19.21|17.38|19.07|17.25|0
1761313200000|2025-10-24 13:40:00|19.15|17.33|19.19|17.36|19.31|17.47|19.11|17.29|0
1761313500000|2025-10-24 13:45:00|19.13|17.31|19.24|17.41|19.31|17.47|19|17.19|0
1761313800000|2025-10-24 13:50:00|19.25|17.43|19.32|17.48|19.45|17.6|19.22|17.39|0
1761314100000|2025-10-24 13:55:00|19.31|17.47|19.29|17.46|19.44|17.59|19.2|17.37|0
1761314400000|2025-10-24 14:00:00|19.3|17.45|19.47|17.62|19.6|17.73|19.27|17.44|0
1761314700000|2025-10-24 14:05:00|19.48|17.61|19.42|17.57|19.49|17.63|19.28|17.44|0
1761315000000|2025-10-24 14:10:00|19.41|17.56|19.35|17.51|19.43|17.58|19.3|17.47|0
1761315300000|2025-10-24 14:15:00|19.36|17.52|19.46|17.61|19.49|17.63|19.35|17.51|0
1761315600000|2025-10-24 14:20:00|19.47|17.62|19.31|17.47|19.53|17.67|19.28|17.44|0
1761315900000|2025-10-24 14:25:00|19.3|17.46|19.36|17.52|19.41|17.56|19.29|17.46|0
1761316200000|2025-10-24 14:30:00|19.38|17.53|19.4|17.55|19.58|17.72|19.35|17.51|0
1761316500000|2025-10-24 14:35:00|19.41|17.56|19.32|17.48|19.48|17.63|19.31|17.47|0
1761316800000|2025-10-24 14:40:00|19.31|17.47|19.2|17.37|19.32|17.48|19.18|17.36|0
1761317100000|2025-10-24 14:45:00|19.21|17.38|19.24|17.41|19.3|17.46|19.2|17.37|0
1761317400000|2025-10-24 14:50:00|19.25|17.4|19.36|17.52|19.41|17.56|19.24|17.4|0
1761317700000|2025-10-24 14:55:00|19.37|17.53|19.42|17.57|19.64|17.77|19.37|17.53|0
1761318000000|2025-10-24 15:00:00|19.4|17.55|19.46|17.61|19.49|17.64|19.38|17.54|0
1761318300000|2025-10-24 15:05:00|19.45|17.6|19.31|17.47|19.51|17.65|19.31|17.47|0
1761318600000|2025-10-24 15:10:00|19.32|17.48|19.28|17.45|19.41|17.56|19.28|17.44|0
1761318900000|2025-10-24 15:15:00|19.29|17.44|19.19|17.37|19.3|17.46|19.17|17.34|0
1761319200000|2025-10-24 15:20:00|19.2|17.36|19.1|17.28|19.2|17.37|19.08|17.26|0
1761319500000|2025-10-24 15:25:00|19.09|17.27|19.13|17.31|19.16|17.34|19.09|17.27|0
1761319800000|2025-10-24 15:30:00|19.12|17.3|19.2|17.37|19.2|17.37|19.09|17.28|0
1761320100000|2025-10-24 15:35:00|19.21|17.38|19.24|17.41|19.31|17.47|19.18|17.35|0
1761320400000|2025-10-24 15:40:00|19.25|17.42|19.3|17.46|19.31|17.47|19.21|17.38|0
1761320700000|2025-10-24 15:45:00|19.29|17.47|19.25|17.41|19.37|17.53|19.25|17.41|0
1761321000000|2025-10-24 15:50:00|19.24|17.46|19.26|17.42|19.31|17.47|19.16|17.34|0
1761321300000|2025-10-24 15:55:00|19.25|17.43|19.31|17.47|19.37|17.53|19.25|17.43|0
1761321600000|2025-10-24 16:00:00|19.29|17.46|19.25|17.41|19.3|17.46|19.22|17.39|0
1761321900000|2025-10-24 16:05:00|19.24|17.42|19.36|17.51|19.37|17.52|19.23|17.39|0
1761322200000|2025-10-24 16:10:00|19.35|17.5|19.34|17.5|19.38|17.53|19.31|17.47|0
1761322500000|2025-10-24 16:15:00|19.35|17.51|19.33|17.49|19.39|17.54|19.33|17.49|0
1761322800000|2025-10-24 16:20:00|19.34|17.46|19.34|17.5|19.37|17.53|19.27|17.44|0
1761323100000|2025-10-24 16:25:00|19.35|17.51|19.39|17.55|19.41|17.56|19.33|17.49|0
1761323400000|2025-10-24 16:30:00|19.4|17.56|19.46|17.61|19.49|17.64|19.34|17.5|0
1761323700000|2025-10-24 16:35:00|19.47|17.62|19.52|17.66|19.52|17.67|19.44|17.59|0
1761324000000|2025-10-24 16:40:00|19.53|17.67|19.55|17.69|19.61|17.75|19.49|17.63|0
1761324300000|2025-10-24 16:45:00|19.56|17.7|19.45|17.6|19.62|17.75|19.45|17.6|0
1761324600000|2025-10-24 16:50:00|19.44|17.59|19.45|17.59|19.46|17.61|19.38|17.53|0
1761324900000|2025-10-24 16:55:00|19.44|17.58|19.35|17.5|19.48|17.62|19.35|17.5|0
1761325200000|2025-10-24 17:00:00|19.36|17.51|19.44|17.58|19.48|17.62|19.35|17.51|0
1761325500000|2025-10-24 17:05:00|19.45|17.59|19.44|17.59|19.46|17.61|19.43|17.58|0
1761325800000|2025-10-24 17:10:00|19.43|17.58|19.49|17.64|19.52|17.66|19.39|17.54|0
1761326100000|2025-10-24 17:15:00|19.5|17.65|19.45|17.6|19.52|17.66|19.41|17.56|0
1761326400000|2025-10-24 17:20:00|19.46|17.61|19.44|17.59|19.47|17.61|19.42|17.57|0
1761326700000|2025-10-24 17:25:00|19.43|17.58|19.39|17.54|19.45|17.59|19.34|17.5|0
1761327000000|2025-10-24 17:30:00|19.38|17.55|19.44|17.59|19.45|17.6|19.38|17.54|0
1761327300000|2025-10-24 17:35:00|19.45|17.6|19.35|17.5|19.46|17.61|19.35|17.5|0
1761327600000|2025-10-24 17:40:00|19.36|17.51|19.39|17.54|19.41|17.56|19.35|17.5|0
1761327900000|2025-10-24 17:45:00|19.38|17.53|19.35|17.51|19.38|17.53|19.32|17.48|0
1761328200000|2025-10-24 17:50:00|19.36|17.52|19.36|17.51|19.39|17.55|19.33|17.49|0
1761328500000|2025-10-24 17:55:00|19.37|17.52|19.4|17.55|19.4|17.55|19.33|17.49|0
1761328800000|2025-10-24 18:00:00|19.41|17.56|19.45|17.6|19.47|17.61|19.34|17.5|0
1761329100000|2025-10-24 18:05:00|19.44|17.59|19.33|17.49|19.46|17.61|19.32|17.48|0
1761329400000|2025-10-24 18:10:00|19.32|17.48|19.35|17.51|19.36|17.52|19.32|17.48|0
1761329700000|2025-10-24 18:15:00|19.34|17.5|19.34|17.5|19.37|17.53|19.31|17.47|0
1761330000000|2025-10-24 18:20:00|19.33|17.49|19.38|17.54|19.42|17.57|19.33|17.49|0
1761330300000|2025-10-24 18:25:00|19.39|17.56|19.4|17.55|19.41|17.56|19.34|17.49|0
1761330600000|2025-10-24 18:30:00|19.39|17.56|19.36|17.51|19.45|17.59|19.33|17.49|0
1761330900000|2025-10-24 18:35:00|19.35|17.52|19.34|17.5|19.37|17.52|19.33|17.49|0
1761331200000|2025-10-24 18:40:00|19.35|17.51|19.4|17.55|19.41|17.56|19.27|17.43|0
1761331500000|2025-10-24 18:45:00|19.41|17.56|19.51|17.65|19.52|17.66|19.39|17.54|0
1761331800000|2025-10-24 18:50:00|19.5|17.64|19.45|17.6|19.52|17.66|19.44|17.58|0
1761332100000|2025-10-24 18:55:00|19.46|17.59|19.4|17.55|19.46|17.6|19.35|17.51|0
1761332400000|2025-10-24 19:00:00|19.39|17.54|19.39|17.55|19.4|17.56|19.33|17.49|0
1761332700000|2025-10-24 19:05:00|19.4|17.54|19.33|17.49|19.4|17.54|19.32|17.48|0
1761333000000|2025-10-24 19:10:00|19.34|17.5|19.35|17.5|19.37|17.52|19.33|17.49|0
1761333300000|2025-10-24 19:15:00|19.34|17.51|19.39|17.55|19.41|17.56|19.34|17.5|0
1761333600000|2025-10-24 19:20:00|19.4|17.56|19.41|17.56|19.41|17.56|19.37|17.53|0
1761333900000|2025-10-24 19:25:00|19.4|17.55|19.4|17.56|19.41|17.57|19.35|17.5|0
1761334200000|2025-10-24 19:30:00|19.41|17.57|19.45|17.6|19.47|17.62|19.34|17.5|0
1761334500000|2025-10-24 19:35:00|19.46|17.61|19.46|17.61|19.47|17.62|19.43|17.58|0
1761334800000|2025-10-24 19:40:00|19.45|17.6|19.5|17.65|19.52|17.66|19.44|17.59|0
1761335100000|2025-10-24 19:45:00|19.55|17.69|19.55|17.69|19.59|17.72|19.53|17.67|0
1761335400000|2025-10-24 19:50:00|19.57|17.71|19.57|17.71|19.66|17.79|19.53|17.67|0
1761335700000|2025-10-24 19:55:00|19.59|17.72|19.73|17.85|19.76|17.88|19.59|17.72|0
1761336000000|2025-10-24 20:00:00|19.69|17.82|19.66|17.79|19.81|17.92|19.64|17.77|0
1761336300000|2025-10-24 20:05:00|19.65|17.78|19.65|17.78|19.72|17.84|19.65|17.78|0
1761336600000|2025-10-24 20:10:00|19.66|17.79|19.65|17.78|19.71|17.84|19.64|17.77|0
1761528000000|2025-10-27 01:20:00|18.76|16.76|18.75|16.75|18.76|16.76|18.74|16.74|0
1761528300000|2025-10-27 01:25:00|18.74|16.74|18.65|16.88|18.74|16.88|18.62|16.74|0
1761528600000|2025-10-27 01:30:00|18.66|16.89|18.65|16.87|18.67|16.89|18.63|16.86|0
1761528900000|2025-10-27 01:35:00|18.64|16.86|18.58|16.81|18.65|16.86|18.58|16.81|0
1761529200000|2025-10-27 01:40:00|18.59|16.82|18.65|16.87|18.66|16.88|18.58|16.81|0
1761529500000|2025-10-27 01:45:00|18.64|16.88|18.66|16.89|18.66|16.89|18.64|16.87|0
1761529800000|2025-10-27 01:50:00|18.67|16.87|18.65|16.87|18.67|16.89|18.62|16.85|0
1761530100000|2025-10-27 01:55:00|18.64|16.86|18.64|16.87|18.65|16.87|18.64|16.86|0
1761530400000|2025-10-27 02:00:00|18.63|16.86|18.64|16.86|18.66|16.88|18.62|16.85|0
1761530700000|2025-10-27 02:05:00|18.65|16.87|18.65|16.87|18.68|16.9|18.62|16.85|0
1761531000000|2025-10-27 02:10:00|18.64|16.88|18.64|16.86|18.66|16.88|18.63|16.85|0
1761531300000|2025-10-27 02:15:00|18.63|16.85|18.63|16.86|18.65|16.87|18.62|16.85|0
1761531600000|2025-10-27 02:20:00|18.64|16.85|18.63|16.86|18.64|16.86|18.63|16.85|0
1761531900000|2025-10-27 02:25:00|18.64|16.85|18.65|16.87|18.65|16.88|18.63|16.85|0
1761532200000|2025-10-27 02:30:00|18.64|16.86|18.6|16.83|18.64|16.86|18.6|16.83|0
1761532500000|2025-10-27 02:35:00|18.59|16.82|18.58|16.81|18.63|16.85|18.56|16.79|0
1761532800000|2025-10-27 02:40:00|18.57|16.8|18.58|16.81|18.59|16.82|18.56|16.79|0
1761533100000|2025-10-27 02:45:00|18.57|16.8|18.57|16.8|18.59|16.82|18.56|16.79|0
1761533400000|2025-10-27 02:50:00|18.58|16.81|18.57|16.8|18.58|16.81|18.57|16.8|0
1761533700000|2025-10-27 02:55:00|18.56|16.81|18.52|16.76|18.58|16.81|18.51|16.75|0
1761534000000|2025-10-27 03:00:00|18.53|16.77|18.53|16.76|18.54|16.77|18.53|16.76|0
1761534300000|2025-10-27 03:05:00|18.52|16.77|18.54|16.77|18.54|16.78|18.52|16.76|0
1761534600000|2025-10-27 03:10:00|18.53|16.76|18.53|16.77|18.55|16.78|18.52|16.76|0
1761534900000|2025-10-27 03:15:00|18.54|16.76|18.48|16.72|18.54|16.76|18.46|16.71|0
1761535200000|2025-10-27 03:20:00|18.47|16.71|18.49|16.73|18.49|16.73|18.45|16.69|0
1761535500000|2025-10-27 03:25:00|18.48|16.72|18.49|16.73|18.5|16.74|18.48|16.72|0
1761535800000|2025-10-27 03:30:00|18.5|16.74|18.49|16.73|18.5|16.74|18.48|16.72|0
1761536100000|2025-10-27 03:35:00|18.48|16.72|18.51|16.74|18.51|16.74|18.48|16.72|0
1761536400000|2025-10-27 03:40:00|18.5|16.75|18.48|16.72|18.51|16.75|18.48|16.72|0
1761536700000|2025-10-27 03:45:00|18.47|16.73|18.54|16.78|18.54|16.78|18.47|16.71|0
1761537000000|2025-10-27 03:50:00|18.53|16.77|18.53|16.77|18.55|16.78|18.53|16.76|0
1761537300000|2025-10-27 03:55:00|18.54|16.78|18.49|16.73|18.55|16.79|18.49|16.73|0
1761537600000|2025-10-27 04:00:00|18.5|16.74|18.49|16.73|18.5|16.74|18.48|16.72|0
1761537900000|2025-10-27 04:05:00|18.5|16.74|18.55|16.79|18.56|16.8|18.5|16.74|0
1761538200000|2025-10-27 04:10:00|18.54|16.78|18.55|16.78|18.56|16.79|18.54|16.77|0
1761538500000|2025-10-27 04:15:00|18.56|16.79|18.54|16.77|18.56|16.79|18.54|16.77|0
1761538800000|2025-10-27 04:20:00|18.53|16.76|18.53|16.77|18.54|16.77|18.53|16.76|0
1761539100000|2025-10-27 04:25:00|18.54|16.76|18.54|16.77|18.54|16.78|18.52|16.76|0
1761539400000|2025-10-27 04:30:00|18.53|16.78|18.49|16.73|18.56|16.8|18.48|16.72|0
1761539700000|2025-10-27 04:35:00|18.48|16.72|18.54|16.78|18.54|16.78|18.48|16.72|0
1761540000000|2025-10-27 04:40:00|18.53|16.77|18.55|16.78|18.55|16.78|18.53|16.76|0
1761540300000|2025-10-27 04:45:00|18.54|16.79|18.55|16.79|18.56|16.79|18.54|16.78|0
1761540600000|2025-10-27 04:50:00|18.56|16.8|18.54|16.78|18.56|16.8|18.54|16.77|0
1761540900000|2025-10-27 04:55:00|18.53|16.77|18.54|16.77|18.54|16.78|18.53|16.76|0
1761541200000|2025-10-27 05:00:00|18.53|16.76|18.46|16.71|18.53|16.77|18.46|16.71|0
1761541500000|2025-10-27 05:05:00|18.47|16.7|18.46|16.7|18.49|16.72|18.45|16.7|0
1761541800000|2025-10-27 05:10:00|18.45|16.71|18.42|16.67|18.47|16.71|18.4|16.65|0
1761542100000|2025-10-27 05:15:00|18.43|16.66|18.44|16.68|18.45|16.69|18.42|16.66|0
1761542400000|2025-10-27 05:20:00|18.45|16.69|18.45|16.7|18.45|16.7|18.44|16.69|0
1761542700000|2025-10-27 05:25:00|18.46|16.69|18.43|16.68|18.46|16.7|18.41|16.66|0
1761543000000|2025-10-27 05:30:00|18.42|16.67|18.43|16.67|18.45|16.69|18.42|16.67|0
1761543300000|2025-10-27 05:35:00|18.44|16.68|18.44|16.68|18.45|16.69|18.42|16.67|0
1761543600000|2025-10-27 05:40:00|18.43|16.67|18.43|16.68|18.45|16.69|18.42|16.67|0
1761543900000|2025-10-27 05:45:00|18.44|16.67|18.44|16.68|18.44|16.68|18.42|16.66|0
1761544200000|2025-10-27 05:50:00|18.45|16.69|18.44|16.68|18.45|16.69|18.42|16.67|0
1761544500000|2025-10-27 05:55:00|18.43|16.67|18.44|16.69|18.44|16.69|18.42|16.66|0
1761544800000|2025-10-27 06:00:00|18.45|16.68|18.43|16.67|18.46|16.7|18.42|16.66|0
1761545100000|2025-10-27 06:05:00|18.42|16.66|18.43|16.68|18.43|16.68|18.41|16.66|0
1761545400000|2025-10-27 06:10:00|18.44|16.69|18.42|16.67|18.44|16.69|18.42|16.67|0
1761545700000|2025-10-27 06:15:00|18.43|16.68|18.43|16.68|18.44|16.68|18.41|16.66|0
1761546000000|2025-10-27 06:20:00|18.42|16.67|18.37|16.62|18.43|16.68|18.37|16.62|0
1761546300000|2025-10-27 06:25:00|18.36|16.61|18.36|16.62|18.4|16.64|18.33|16.59|0
1761546600000|2025-10-27 06:30:00|18.37|16.61|18.37|16.62|18.4|16.64|18.35|16.61|0
1761546900000|2025-10-27 06:35:00|18.36|16.61|18.39|16.63|18.39|16.64|18.35|16.61|0
1761547200000|2025-10-27 06:40:00|18.38|16.64|18.37|16.62|18.4|16.64|18.36|16.61|0
1761547500000|2025-10-27 06:45:00|18.38|16.63|18.07|16.34|18.39|16.63|18.06|16.34|0
1761547800000|2025-10-27 06:50:00|18.08|16.35|18.39|16.64|18.4|16.65|18.07|16.35|0
1761548100000|2025-10-27 06:55:00|18.4|16.65|18.39|16.64|18.4|16.65|18.38|16.63|0
1761548400000|2025-10-27 07:00:00|18.4|16.65|18.38|16.63|18.41|16.66|18.36|16.62|0
1761548700000|2025-10-27 07:05:00|18.37|16.62|18.34|16.59|18.4|16.65|18.32|16.58|0
1761549000000|2025-10-27 07:10:00|18.35|16.6|18.33|16.58|18.39|16.64|18.32|16.57|0
1761549300000|2025-10-27 07:15:00|18.32|16.57|18.34|16.59|18.34|16.59|18.31|16.57|0
1761549600000|2025-10-27 07:20:00|18.33|16.58|18.32|16.58|18.36|16.61|18.32|16.58|0
1761549900000|2025-10-27 07:25:00|18.33|16.59|18.31|16.56|18.34|16.59|18.28|16.54|0
1761550200000|2025-10-27 07:30:00|18.3|16.55|18.28|16.54|18.34|16.59|18.26|16.52|0
1761550500000|2025-10-27 07:35:00|18.29|16.55|18.34|16.59|18.34|16.6|18.28|16.54|0
1761550800000|2025-10-27 07:40:00|18.33|16.6|18.31|16.57|18.34|16.6|18.28|16.54|0
1761551100000|2025-10-27 07:45:00|18.32|16.56|18.29|16.55|18.32|16.58|18.27|16.53|0
1761551400000|2025-10-27 07:50:00|18.28|16.54|18.38|16.63|18.4|16.65|18.28|16.54|0
1761551700000|2025-10-27 07:55:00|18.39|16.64|18.34|16.59|18.4|16.64|18.33|16.58|0
1761552000000|2025-10-27 08:00:00|18.33|16.58|18.35|16.6|18.35|16.61|18.32|16.58|0
1761552300000|2025-10-27 08:05:00|18.33|16.58|18.32|16.58|18.35|16.61|18.31|16.57|0
1761552600000|2025-10-27 08:10:00|18.33|16.59|18.33|16.59|18.34|16.6|18.31|16.57|0
1761552900000|2025-10-27 08:15:00|18.34|16.58|18.28|16.54|18.34|16.59|18.28|16.54|0
1761553200000|2025-10-27 08:20:00|18.27|16.53|18.34|16.6|18.34|16.6|18.26|16.52|0
1761553500000|2025-10-27 08:25:00|18.33|16.59|18.33|16.58|18.35|16.6|18.31|16.56|0
1761553800000|2025-10-27 08:30:00|18.32|16.59|18.34|16.59|18.35|16.6|18.31|16.57|0
1761554100000|2025-10-27 08:35:00|18.33|16.58|18.33|16.58|18.35|16.6|18.31|16.56|0
1761554400000|2025-10-27 08:40:00|18.32|16.59|18.35|16.6|18.35|16.6|18.3|16.56|0
1761554700000|2025-10-27 08:45:00|18.33|16.59|18.28|16.54|18.34|16.59|18.27|16.53|0
1761555000000|2025-10-27 08:50:00|18.29|16.55|18.28|16.54|18.29|16.55|18.26|16.53|0
1761555300000|2025-10-27 08:55:00|18.27|16.53|18.28|16.54|18.3|16.56|18.26|16.52|0
1761555600000|2025-10-27 09:00:00|18.27|16.53|18.28|16.54|18.29|16.55|18.2|16.47|0
1761555900000|2025-10-27 09:05:00|18.29|16.55|18.28|16.54|18.3|16.55|18.28|16.54|0
1761556200000|2025-10-27 09:10:00|18.27|16.53|18.28|16.54|18.3|16.55|18.27|16.53|0
1761556500000|2025-10-27 09:15:00|18.27|16.53|18.28|16.54|18.29|16.54|18.27|16.53|0
1761556800000|2025-10-27 09:20:00|18.27|16.53|18.27|16.53|18.29|16.55|18.26|16.52|0
1761557100000|2025-10-27 09:25:00|18.28|16.54|18.35|16.6|18.35|16.6|18.27|16.53|0
1761557400000|2025-10-27 09:30:00|18.34|16.59|18.28|16.54|18.35|16.6|18.25|16.52|0
1761557700000|2025-10-27 09:35:00|18.27|16.53|18.22|16.49|18.28|16.54|18.22|16.48|0
1761558000000|2025-10-27 09:40:00|18.23|16.5|18.21|16.48|18.28|16.54|18.2|16.46|0
1761558300000|2025-10-27 09:45:00|18.22|16.47|18.17|16.44|18.23|16.49|18.15|16.42|0
1761558600000|2025-10-27 09:50:00|18.18|16.43|18.17|16.44|18.19|16.45|18.16|16.43|0
1761558900000|2025-10-27 09:55:00|18.18|16.45|18.16|16.43|18.19|16.45|18.16|16.43|0
1761559200000|2025-10-27 10:00:00|18.17|16.44|18.18|16.45|18.19|16.46|18.17|16.44|0
1761559500000|2025-10-27 10:05:00|18.17|16.44|18.16|16.43|18.18|16.45|18.16|16.43|0
1761559800000|2025-10-27 10:10:00|18.17|16.44|18.18|16.45|18.23|16.5|18.16|16.43|0
1761560100000|2025-10-27 10:15:00|18.17|16.44|18.18|16.44|18.2|16.47|18.16|16.43|0
1761560400000|2025-10-27 10:20:00|18.17|16.45|18.17|16.44|18.18|16.45|18.16|16.43|0
1761560700000|2025-10-27 10:25:00|18.16|16.43|18.17|16.44|18.19|16.46|18.1|16.38|0
1761561000000|2025-10-27 10:30:00|18.18|16.45|18.17|16.44|18.19|16.45|18.16|16.43|0
1761561300000|2025-10-27 10:35:00|18.16|16.43|18.18|16.45|18.19|16.45|18.16|16.43|0
1761561600000|2025-10-27 10:40:00|18.19|16.44|18.18|16.44|18.19|16.46|18.17|16.44|0
1761561900000|2025-10-27 10:45:00|18.17|16.43|18.17|16.44|18.18|16.44|18.16|16.43|0
1761562200000|2025-10-27 10:50:00|18.16|16.43|18.18|16.45|18.18|16.45|18.12|16.39|0
1761562500000|2025-10-27 10:55:00|18.17|16.44|18.19|16.46|18.19|16.46|18.12|16.39|0
1761562800000|2025-10-27 11:00:00|18.2|16.47|18.11|16.38|18.2|16.47|18.11|16.38|0
1761563100000|2025-10-27 11:05:00|18.1|16.37|18.12|16.4|18.14|16.41|18.09|16.37|0
1761563400000|2025-10-27 11:10:00|18.13|16.41|18.07|16.35|18.14|16.41|17.95|16.24|0
1761563700000|2025-10-27 11:15:00|18.08|16.36|18.23|16.49|18.24|16.5|18.05|16.33|0
1761564000000|2025-10-27 11:20:00|18.22|16.5|18.23|16.49|18.24|16.5|18.21|16.48|0
1761564300000|2025-10-27 11:25:00|18.22|16.5|18.18|16.44|18.23|16.5|18.17|16.44|0
1761564600000|2025-10-27 11:30:00|18.19|16.45|18.23|16.49|18.25|16.51|18.18|16.44|0
1761564900000|2025-10-27 11:35:00|18.24|16.5|18.22|16.49|18.28|16.54|18.22|16.49|0
1761565200000|2025-10-27 11:40:00|18.23|16.48|18.22|16.48|18.25|16.51|18.21|16.47|0
1761565500000|2025-10-27 11:45:00|18.21|16.49|18.28|16.54|18.3|16.56|18.21|16.48|0
1761565800000|2025-10-27 11:50:00|18.29|16.55|18.17|16.44|18.29|16.55|18.12|16.39|0
1761566100000|2025-10-27 11:55:00|18.16|16.43|18.12|16.4|18.18|16.45|18.11|16.39|0
1761566400000|2025-10-27 12:00:00|18.13|16.44|18.11|16.38|18.17|16.44|18.1|16.38|0
1761566700000|2025-10-27 12:05:00|18.1|16.39|18.12|16.39|18.13|16.4|18.09|16.37|0
1761567000000|2025-10-27 12:10:00|18.11|16.38|18.12|16.4|18.14|16.41|18.09|16.37|0
1761567300000|2025-10-27 12:15:00|18.13|16.41|18.13|16.4|18.14|16.41|18.11|16.38|0
1761567600000|2025-10-27 12:20:00|18.12|16.39|18.12|16.39|18.15|16.42|18.11|16.38|0
1761567900000|2025-10-27 12:25:00|18.13|16.4|18.13|16.41|18.14|16.41|18.12|16.39|0
1761568200000|2025-10-27 12:30:00|18.02|16.31|18.13|16.4|18.15|16.42|18.02|16.3|0
1761568500000|2025-10-27 12:35:00|18.12|16.39|18.12|16.4|18.13|16.4|18.11|16.38|0
1761568800000|2025-10-27 12:40:00|18.13|16.39|18.12|16.39|18.14|16.41|18.1|16.38|0
1761569100000|2025-10-27 12:45:00|18.11|16.38|18.11|16.38|18.13|16.4|18.1|16.38|0
1761569400000|2025-10-27 12:50:00|18.1|16.39|18.13|16.4|18.13|16.41|18.1|16.39|0
1761569700000|2025-10-27 12:55:00|18.12|16.39|18.13|16.4|18.13|16.41|18.11|16.39|0
1761570000000|2025-10-27 13:00:00|17.35|15.7|18.12|16.39|18.14|16.41|17.35|15.7|0
1761570300000|2025-10-27 13:05:00|18.11|16.38|18.12|16.4|18.13|16.4|18.11|16.38|0
1761570600000|2025-10-27 13:10:00|18.11|16.39|18.13|16.4|18.14|16.41|18.11|16.38|0
1761570900000|2025-10-27 13:15:00|18.12|16.39|18.14|16.41|18.14|16.41|18.11|16.39|0
1761571200000|2025-10-27 13:20:00|18.18|16.45|18.15|16.42|18.2|16.47|18.15|16.42|0
1761571500000|2025-10-27 13:25:00|18.16|16.43|16.7|15.11|18.16|16.43|16.7|15.11|0
1761571800000|2025-10-27 13:30:00|18.22|16.48|18.25|16.51|18.32|16.57|18.16|16.43|0
1761572100000|2025-10-27 13:35:00|18.31|16.57|18.37|16.62|18.47|16.71|18.31|16.57|0
1761572400000|2025-10-27 13:40:00|18.38|16.63|18.42|16.67|18.47|16.71|18.32|16.58|0
1761572700000|2025-10-27 13:45:00|18.43|16.68|18.49|16.73|18.51|16.75|18.32|16.57|0
1761573000000|2025-10-27 13:50:00|18.5|16.74|18.44|16.68|18.57|16.8|18.37|16.62|0
1761573300000|2025-10-27 13:55:00|18.43|16.67|18.38|16.63|18.47|16.71|18.34|16.59|0
1761573600000|2025-10-27 14:00:00|18.37|16.62|18.26|16.52|18.44|16.68|18.18|16.45|0
1761573900000|2025-10-27 14:05:00|18.25|16.51|18.27|16.53|18.28|16.54|18.23|16.49|0
1761574200000|2025-10-27 14:10:00|18.29|16.55|18.31|16.56|18.36|16.61|18.24|16.5|0
1761574500000|2025-10-27 14:15:00|18.3|16.57|18.43|16.67|18.45|16.69|18.3|16.56|0
1761574800000|2025-10-27 14:20:00|18.44|16.68|18.52|16.75|18.53|16.77|18.44|16.67|0
1761575100000|2025-10-27 14:25:00|18.51|16.76|18.48|16.72|18.53|16.77|18.43|16.67|0
1761575400000|2025-10-27 14:30:00|18.47|16.71|18.47|16.71|18.51|16.75|18.45|16.69|0
1761575700000|2025-10-27 14:35:00|18.46|16.7|18.44|16.68|18.48|16.72|18.37|16.62|0
1761576000000|2025-10-27 14:40:00|18.43|16.69|18.43|16.67|18.45|16.69|18.41|16.65|0
1761576300000|2025-10-27 14:45:00|18.42|16.7|18.49|16.73|18.5|16.74|18.4|16.65|0
1761576600000|2025-10-27 14:50:00|18.48|16.72|18.59|16.82|18.64|16.86|18.48|16.72|0
1761576900000|2025-10-27 14:55:00|18.58|16.81|18.63|16.85|18.64|16.86|18.55|16.79|0
1761577200000|2025-10-27 15:00:00|18.62|16.86|18.67|16.89|18.69|16.91|18.6|16.83|0
1761577500000|2025-10-27 15:05:00|18.68|16.9|18.59|16.82|18.68|16.9|18.59|16.82|0
1761577800000|2025-10-27 15:10:00|18.58|16.81|18.56|16.79|18.62|16.85|18.55|16.78|0
1761578100000|2025-10-27 15:15:00|18.57|16.8|18.58|16.81|18.62|16.85|18.52|16.76|0
1761578400000|2025-10-27 15:20:00|18.59|16.82|18.59|16.82|18.6|16.83|18.56|16.79|0
1761578700000|2025-10-27 15:25:00|18.58|16.81|18.48|16.72|18.59|16.82|18.46|16.71|0
1761579000000|2025-10-27 15:30:00|18.49|16.73|18.43|16.67|18.49|16.73|18.41|16.66|0
1761579300000|2025-10-27 15:35:00|18.44|16.68|18.5|16.73|18.51|16.74|18.43|16.67|0
1761579600000|2025-10-27 15:40:00|18.49|16.74|18.49|16.73|18.5|16.74|18.44|16.68|0
1761579900000|2025-10-27 15:45:00|18.5|16.74|18.49|16.72|18.51|16.75|18.48|16.72|0
1761580200000|2025-10-27 15:50:00|18.5|16.73|18.46|16.7|18.55|16.78|18.44|16.69|0
1761580500000|2025-10-27 15:55:00|18.47|16.71|18.46|16.7|18.48|16.72|18.43|16.68|0
1761580800000|2025-10-27 16:00:00|18.45|16.71|18.35|16.61|18.47|16.71|18.34|16.6|0
1761581100000|2025-10-27 16:05:00|18.36|16.62|18.37|16.62|18.38|16.63|18.35|16.6|0
1761581400000|2025-10-27 16:10:00|18.36|16.63|18.43|16.67|18.48|16.72|18.36|16.62|0
1761581700000|2025-10-27 16:15:00|18.48|16.68|18.53|16.76|18.53|16.76|18.47|16.67|0
1761582000000|2025-10-27 16:20:00|18.52|16.73|18.49|16.73|18.55|16.78|18.43|16.68|0
1761582300000|2025-10-27 16:25:00|18.5|16.74|18.49|16.73|18.51|16.74|18.48|16.72|0
1761582600000|2025-10-27 16:30:00|18.48|16.72|18.54|16.77|18.54|16.77|18.47|16.71|0
1761582900000|2025-10-27 16:35:00|18.55|16.78|18.61|16.84|18.61|16.84|18.55|16.78|0
1761583200000|2025-10-27 16:40:00|18.6|16.83|18.66|16.89|18.66|16.89|18.6|16.83|0
1761583500000|2025-10-27 16:45:00|18.67|16.88|18.59|16.82|18.67|16.9|18.59|16.82|0
1761583800000|2025-10-27 16:50:00|18.58|16.81|18.55|16.79|18.61|16.84|18.55|16.78|0
1761584100000|2025-10-27 16:55:00|18.56|16.78|18.65|16.88|18.68|16.9|18.55|16.78|0
1761584400000|2025-10-27 17:00:00|18.66|16.87|18.61|16.84|18.67|16.89|18.6|16.83|0
1761584700000|2025-10-27 17:05:00|18.62|16.85|18.72|16.94|18.72|16.94|18.61|16.84|0
1761585000000|2025-10-27 17:10:00|18.73|16.95|18.66|16.88|18.73|16.95|18.61|16.84|0
1761585300000|2025-10-27 17:15:00|18.71|16.93|18.72|16.94|18.75|16.96|18.66|16.89|0
1761585600000|2025-10-27 17:20:00|18.73|16.95|18.72|16.94|18.74|16.95|18.71|16.92|0
1761585900000|2025-10-27 17:25:00|18.73|16.95|18.74|16.95|18.75|16.96|18.69|16.91|0
1761586200000|2025-10-27 17:30:00|18.73|16.94|18.68|16.9|18.76|16.97|18.67|16.89|0
1761586500000|2025-10-27 17:35:00|18.69|16.91|18.62|16.85|18.69|16.91|18.62|16.84|0
1761586800000|2025-10-27 17:40:00|18.63|16.86|18.59|16.82|18.65|16.87|18.57|16.81|0
1761587100000|2025-10-27 17:45:00|18.6|16.83|18.66|16.88|18.7|16.92|18.59|16.82|0
1761587400000|2025-10-27 17:50:00|18.65|16.87|18.69|16.91|18.71|16.93|18.65|16.87|0
1761587700000|2025-10-27 17:55:00|18.7|16.92|18.7|16.92|18.73|16.94|18.68|16.9|0
1761588000000|2025-10-27 18:00:00|18.71|16.93|18.76|16.97|18.77|16.99|18.69|16.91|0
1761588300000|2025-10-27 18:05:00|18.75|16.96|18.74|16.95|18.77|16.98|18.74|16.95|0
1761588600000|2025-10-27 18:10:00|18.73|16.96|18.74|16.96|18.76|16.98|18.73|16.96|0
1761588900000|2025-10-27 18:15:00|18.75|16.95|18.75|16.97|18.76|16.97|18.73|16.95|0
1761589200000|2025-10-27 18:20:00|18.74|16.96|18.76|16.98|18.77|16.98|18.74|16.95|0
1761589500000|2025-10-27 18:25:00|18.77|16.97|18.76|16.97|18.77|16.97|18.74|16.96|0
1761589800000|2025-10-27 18:30:00|18.75|16.96|18.74|16.95|18.76|16.97|18.73|16.95|0
1761590100000|2025-10-27 18:35:00|18.73|16.96|18.74|16.95|18.77|16.98|18.73|16.95|0
1761590400000|2025-10-27 18:40:00|18.75|16.97|18.72|16.93|18.76|16.97|18.64|16.87|0
1761590700000|2025-10-27 18:45:00|18.71|16.92|18.71|16.92|18.77|16.98|18.69|16.91|0
1761591000000|2025-10-27 18:50:00|18.7|16.93|18.76|16.97|18.77|16.98|18.7|16.92|0
1761591300000|2025-10-27 18:55:00|18.75|16.96|18.69|16.91|18.77|16.98|18.69|16.91|0
1761591600000|2025-10-27 19:00:00|18.68|16.9|18.7|16.92|18.76|16.97|18.68|16.9|0
1761591900000|2025-10-27 19:05:00|18.69|16.91|18.7|16.92|18.71|16.93|18.68|16.9|0
1761592200000|2025-10-27 19:10:00|18.71|16.93|18.7|16.92|18.72|16.94|18.69|16.91|0
1761592500000|2025-10-27 19:15:00|18.71|16.93|18.7|16.92|18.72|16.94|18.68|16.9|0
1761592800000|2025-10-27 19:20:00|18.69|16.91|18.64|16.87|18.69|16.91|18.63|16.85|0
1761593100000|2025-10-27 19:25:00|18.65|16.86|18.64|16.87|18.65|16.88|18.63|16.85|0
1761593400000|2025-10-27 19:30:00|18.65|16.86|18.65|16.87|18.67|16.89|18.64|16.86|0
1761593700000|2025-10-27 19:35:00|18.66|16.88|18.66|16.88|18.66|16.88|18.58|16.81|0
1761594000000|2025-10-27 19:40:00|18.65|16.87|18.63|16.85|18.67|16.89|18.61|16.84|0
1761594300000|2025-10-27 19:45:00|18.62|16.86|18.59|16.82|18.69|16.91|18.58|16.81|0
1761594600000|2025-10-27 19:50:00|18.57|16.8|18.53|16.76|18.65|16.87|18.53|16.76|0
1761594900000|2025-10-27 19:55:00|18.52|16.77|18.58|16.81|18.63|16.86|18.52|16.75|0
1761595200000|2025-10-27 20:00:00|18.57|16.8|18.52|16.76|18.6|16.83|18.47|16.71|0
1761595500000|2025-10-27 20:05:00|18.53|16.75|18.53|16.77|18.54|16.78|18.42|16.67|0
1761595800000|2025-10-27 20:10:00|18.52|16.76|18.47|16.71|18.53|16.77|18.46|16.71|0
1761596100000|2025-10-27 20:15:00|18.48|16.72|18.43|16.68|18.48|16.72|18.4|16.65|0
1761596400000|2025-10-27 20:20:00|18.44|16.67|18.42|16.66|18.44|16.69|18.41|16.66|0
1761596700000|2025-10-27 20:25:00|18.43|16.67|18.42|16.67|18.44|16.68|18.42|16.66|0
1761597000000|2025-10-27 20:30:00|18.41|16.66|18.31|16.57|18.43|16.68|18.31|16.57|0
1761597300000|2025-10-27 20:35:00|18.3|16.56|18.32|16.57|18.33|16.58|18.3|16.56|0
1761597600000|2025-10-27 20:40:00|18.33|16.58|18.32|16.57|18.33|16.58|18.31|16.57|0
1761597900000|2025-10-27 20:45:00|18.31|16.56|18.32|16.57|18.34|16.59|18.3|16.56|0
1761598200000|2025-10-27 20:50:00|18.33|16.58|18.38|16.63|18.38|16.63|18.32|16.57|0
1761598500000|2025-10-27 20:55:00|18.5|16.5|18.54|16.54|18.54|16.54|18.5|16.5|0
1761598800000|2025-10-27 21:00:00|18.55|16.55|18.57|16.57|18.58|16.58|18.54|16.54|0
1761599100000|2025-10-27 21:05:00|18.58|16.58|18.54|16.54|18.58|16.58|18.54|16.54|0
1761599400000|2025-10-27 21:10:00|18.55|16.55|18.55|16.55|18.55|16.55|18.54|16.54|0
1761599700000|2025-10-27 21:15:00|18.54|16.54|18.54|16.54|18.55|16.55|18.54|16.54|0
1761600000000|2025-10-27 21:20:00|18.55|16.55|18.56|16.56|18.57|16.57|18.54|16.54|0
1761600300000|2025-10-27 21:25:00|18.55|16.55|18.55|16.55|18.57|16.57|18.55|16.55|0
1761600600000|2025-10-27 21:30:00|18.56|16.56|18.56|16.56|18.56|16.56|18.56|16.56|0
1761600900000|2025-10-27 21:35:00|18.55|16.55|18.54|16.54|18.55|16.55|18.54|16.54|0
1761601200000|2025-10-27 21:40:00|18.53|16.53|18.54|16.54|18.54|16.54|18.53|16.53|0
1761601800000|2025-10-27 21:50:00|18.55|16.55|18.54|16.54|18.55|16.55|18.54|16.54|0
1761602400000|2025-10-27 22:00:00|18.55|16.55|18.58|16.58|18.58|16.58|18.53|16.53|0
1761602700000|2025-10-27 22:05:00|18.57|16.57|18.59|16.59|18.59|16.59|18.57|16.57|0
1761603000000|2025-10-27 22:10:00|18.58|16.58|18.57|16.57|18.58|16.58|18.57|16.57|0
1761603300000|2025-10-27 22:15:00|18.56|16.56|18.56|16.56|18.57|16.57|18.53|16.53|0
1761603600000|2025-10-27 22:20:00|18.55|16.55|18.54|16.54|18.56|16.56|18.53|16.53|0
1761603900000|2025-10-27 22:25:00|18.53|16.53|18.56|16.56|18.56|16.56|18.53|16.53|0
1761604200000|2025-10-27 22:30:00|18.55|16.55|18.55|16.55|18.58|16.58|18.55|16.55|0
1761604500000|2025-10-27 22:35:00|18.54|16.54|18.54|16.54|18.54|16.54|18.54|16.54|0
1761604800000|2025-10-27 22:40:00|18.55|16.55|18.57|16.57|18.58|16.58|18.55|16.55|0
1761605100000|2025-10-27 22:45:00|18.56|16.56|18.56|16.56|18.56|16.56|18.56|16.56|0
1761605400000|2025-10-27 22:50:00|18.57|16.57|18.56|16.56|18.57|16.57|18.55|16.55|0
1761605700000|2025-10-27 22:55:00|18.55|16.55|18.56|16.56|18.56|16.56|18.55|16.55|0
1761606000000|2025-10-27 23:00:00|18.55|16.55|18.54|16.54|18.57|16.57|18.53|16.53|0
1761606300000|2025-10-27 23:05:00|18.53|16.53|18.56|16.56|18.57|16.57|18.53|16.53|0
1761606600000|2025-10-27 23:10:00|18.55|16.55|18.54|16.54|18.55|16.55|18.54|16.54|0
1761606900000|2025-10-27 23:15:00|18.53|16.53|18.51|16.51|18.54|16.54|18.51|16.51|0
1761607200000|2025-10-27 23:20:00|18.52|16.52|18.5|16.5|18.53|16.53|18.49|16.49|0
1761607500000|2025-10-27 23:25:00|18.51|16.51|18.47|16.47|18.51|16.51|18.46|16.46|0
1761607800000|2025-10-27 23:30:00|18.46|16.46|18.47|16.47|18.48|16.48|18.46|16.46|0
1761608100000|2025-10-27 23:35:00|18.48|16.48|18.49|16.49|18.49|16.49|18.47|16.47|0
1761608400000|2025-10-27 23:40:00|18.5|16.5|18.51|16.51|18.51|16.51|18.49|16.49|0
1761608700000|2025-10-27 23:45:00|18.52|16.52|18.5|16.5|18.53|16.53|18.5|16.5|0
1761609000000|2025-10-27 23:50:00|18.49|16.49|18.53|16.53|18.53|16.53|18.48|16.48|0
1761609300000|2025-10-27 23:55:00|18.52|16.52|18.56|16.56|18.57|16.57|18.52|16.52|0
1761609600000|2025-10-28 00:00:00|18.57|16.57|18.58|16.58|18.58|16.58|18.56|16.56|0
1761609900000|2025-10-28 00:05:00|18.59|16.59|18.59|16.59|18.61|16.61|18.59|16.59|0
1761610200000|2025-10-28 00:10:00|18.58|16.58|18.57|16.57|18.59|16.59|18.55|16.55|0
1761610500000|2025-10-28 00:15:00|18.56|16.56|18.5|16.73|18.57|16.73|18.44|16.56|0
1761610800000|2025-10-28 00:20:00|18.49|16.72|18.5|16.73|18.51|16.74|18.47|16.71|0
1761611100000|2025-10-28 00:25:00|18.49|16.74|18.5|16.73|18.5|16.74|18.48|16.72|0
1761611400000|2025-10-28 00:30:00|18.51|16.74|18.48|16.72|18.51|16.75|18.47|16.71|0
1761611700000|2025-10-28 00:35:00|18.47|16.71|18.48|16.72|18.5|16.74|18.45|16.69|0
1761612000000|2025-10-28 00:40:00|18.49|16.73|18.49|16.73|18.49|16.73|18.47|16.71|0
1761612300000|2025-10-28 00:45:00|18.5|16.74|18.49|16.73|18.5|16.74|18.46|16.7|0
1761612600000|2025-10-28 00:50:00|18.5|16.74|18.5|16.73|18.5|16.74|18.46|16.7|0
1761612900000|2025-10-28 00:55:00|18.49|16.72|18.49|16.73|18.5|16.74|18.48|16.72|0
1761613200000|2025-10-28 01:00:00|18.5|16.74|18.5|16.73|18.5|16.74|18.46|16.71|0
1761613500000|2025-10-28 01:05:00|18.49|16.72|18.49|16.73|18.5|16.74|18.47|16.71|0
1761613800000|2025-10-28 01:10:00|18.48|16.72|18.49|16.73|18.5|16.74|18.48|16.72|0
1761614100000|2025-10-28 01:15:00|18.48|16.72|18.48|16.72|18.49|16.73|18.46|16.7|0
1761614400000|2025-10-28 01:20:00|18.47|16.71|18.54|16.77|18.55|16.78|18.47|16.71|0
1761614700000|2025-10-28 01:25:00|18.53|16.75|18.5|16.73|18.53|16.75|18.47|16.71|0
1761615000000|2025-10-28 01:30:00|18.49|16.72|18.43|16.68|18.5|16.74|18.43|16.68|0
1761615300000|2025-10-28 01:35:00|18.42|16.67|18.44|16.68|18.46|16.7|18.42|16.67|0
1761615600000|2025-10-28 01:40:00|18.45|16.69|18.46|16.7|18.47|16.71|18.43|16.68|0
1761615900000|2025-10-28 01:45:00|18.45|16.69|18.5|16.74|18.52|16.76|18.45|16.69|0
1761616200000|2025-10-28 01:50:00|18.49|16.73|18.5|16.73|18.51|16.75|18.49|16.72|0
1761616500000|2025-10-28 01:55:00|18.49|16.74|18.49|16.73|18.49|16.74|18.48|16.72|0
1761616800000|2025-10-28 02:00:00|18.48|16.72|18.49|16.73|18.5|16.74|18.48|16.72|0
1761617100000|2025-10-28 02:05:00|18.48|16.72|18.49|16.73|18.5|16.74|18.47|16.71|0
1761617400000|2025-10-28 02:10:00|18.48|16.72|18.5|16.74|18.51|16.74|18.48|16.72|0
1761617700000|2025-10-28 02:15:00|18.49|16.73|18.49|16.73|18.5|16.74|18.48|16.72|0
1761618000000|2025-10-28 02:20:00|18.48|16.72|18.49|16.73|18.51|16.75|18.48|16.72|0
1761618300000|2025-10-28 02:25:00|18.5|16.72|18.5|16.74|18.51|16.74|18.48|16.72|0
1761618600000|2025-10-28 02:30:00|18.51|16.75|18.5|16.74|18.52|16.75|18.49|16.73|0
1761618900000|2025-10-28 02:35:00|18.51|16.73|18.5|16.74|18.51|16.74|18.49|16.73|0
1761619200000|2025-10-28 02:40:00|18.51|16.75|18.49|16.73|18.51|16.75|18.49|16.72|0
1761619500000|2025-10-28 02:45:00|18.5|16.72|18.5|16.74|18.52|16.75|18.49|16.72|0
1761619800000|2025-10-28 02:50:00|18.51|16.75|18.54|16.77|18.55|16.78|18.5|16.74|0
1761620100000|2025-10-28 02:55:00|18.55|16.78|18.5|16.73|18.55|16.78|18.49|16.73|0
1761620400000|2025-10-28 03:00:00|18.49|16.72|18.49|16.73|18.51|16.75|18.47|16.71|0
1761620700000|2025-10-28 03:05:00|18.55|16.78|18.55|16.78|18.56|16.79|18.53|16.77|0
1761621000000|2025-10-28 03:10:00|18.56|16.79|18.55|16.78|18.57|16.8|18.54|16.77|0
1761621300000|2025-10-28 03:15:00|18.54|16.79|18.56|16.79|18.56|16.79|18.53|16.76|0
1761621600000|2025-10-28 03:20:00|18.55|16.78|18.55|16.79|18.56|16.79|18.55|16.78|0
1761621900000|2025-10-28 03:25:00|18.54|16.78|18.54|16.78|18.55|16.79|18.54|16.77|0
1761622200000|2025-10-28 03:30:00|18.55|16.79|18.55|16.79|18.56|16.79|18.53|16.76|0
1761622500000|2025-10-28 03:35:00|18.56|16.78|18.55|16.78|18.56|16.79|18.54|16.77|0
1761622800000|2025-10-28 03:40:00|18.54|16.79|18.55|16.79|18.56|16.79|18.54|16.78|0
1761623100000|2025-10-28 03:45:00|18.56|16.78|18.55|16.78|18.57|16.8|18.53|16.77|0
1761623400000|2025-10-28 03:50:00|18.54|16.77|18.55|16.79|18.58|16.81|18.53|16.77|0
1761623700000|2025-10-28 03:55:00|18.56|16.78|18.55|16.79|18.56|16.8|18.53|16.77|0
1761624000000|2025-10-28 04:00:00|18.56|16.78|18.55|16.78|18.57|16.8|18.54|16.77|0
1761624300000|2025-10-28 04:05:00|18.54|16.77|18.54|16.78|18.55|16.78|18.53|16.77|0
1761624600000|2025-10-28 04:10:00|18.53|16.77|18.55|16.78|18.55|16.79|18.53|16.77|0
1761624900000|2025-10-28 04:15:00|18.56|16.79|18.57|16.8|18.58|16.81|18.54|16.77|0
1761625200000|2025-10-28 04:20:00|18.54|16.78|18.53|16.77|18.57|16.8|18.53|16.76|0
1761625500000|2025-10-28 04:25:00|18.54|16.78|18.54|16.78|18.56|16.8|18.54|16.77|0
1761625800000|2025-10-28 04:30:00|18.53|16.77|18.54|16.78|18.55|16.78|18.53|16.77|0
1761626100000|2025-10-28 04:35:00|18.53|16.77|18.54|16.78|18.57|16.8|18.53|16.77|0
1761626400000|2025-10-28 04:40:00|18.55|16.79|18.56|16.79|18.56|16.79|18.55|16.78|0
1761626700000|2025-10-28 04:45:00|18.55|16.78|18.55|16.79|18.56|16.79|18.55|16.78|0
1761627000000|2025-10-28 04:50:00|18.54|16.78|18.55|16.78|18.57|16.8|18.54|16.78|0
1761627300000|2025-10-28 04:55:00|18.54|16.77|18.55|16.78|18.55|16.79|18.54|16.77|0
1761627600000|2025-10-28 05:00:00|18.54|16.77|18.57|16.8|18.57|16.8|18.53|16.76|0
1761627900000|2025-10-28 05:05:00|18.56|16.79|18.55|16.78|18.57|16.8|18.53|16.77|0
1761628200000|2025-10-28 05:10:00|18.56|16.79|18.6|16.83|18.62|16.85|18.54|16.78|0
1761628500000|2025-10-28 05:15:00|18.59|16.82|18.59|16.82|18.61|16.83|18.59|16.82|0
1761628800000|2025-10-28 05:20:00|18.6|16.83|18.61|16.84|18.63|16.85|18.59|16.82|0
1761629100000|2025-10-28 05:25:00|18.66|16.89|18.66|16.88|18.67|16.89|18.6|16.82|0
1761629400000|2025-10-28 05:30:00|18.67|16.89|18.66|16.88|18.67|16.89|18.64|16.86|0
1761629700000|2025-10-28 05:35:00|18.6|16.83|18.59|16.82|18.61|16.84|18.59|16.82|0
1761630000000|2025-10-28 05:40:00|18.6|16.83|18.64|16.87|18.65|16.88|18.6|16.83|0
1761630300000|2025-10-28 05:45:00|18.65|16.86|18.63|16.86|18.65|16.88|18.61|16.84|0
1761630600000|2025-10-28 05:50:00|18.64|16.87|18.59|16.82|18.66|16.88|18.59|16.82|0
1761630900000|2025-10-28 05:55:00|18.58|16.81|18.59|16.82|18.61|16.84|18.58|16.81|0
1761631200000|2025-10-28 06:00:00|18.58|16.81|18.6|16.83|18.6|16.83|18.57|16.8|0
1761631500000|2025-10-28 06:05:00|18.59|16.82|18.6|16.83|18.61|16.83|18.57|16.8|0
1761631800000|2025-10-28 06:10:00|18.59|16.82|18.6|16.83|18.63|16.85|18.59|16.82|0
1761632100000|2025-10-28 06:15:00|18.59|16.82|18.6|16.83|18.61|16.84|18.59|16.82|0
1761632400000|2025-10-28 06:20:00|18.61|16.84|18.58|16.81|18.61|16.84|18.58|16.81|0
1761632700000|2025-10-28 06:25:00|18.57|16.8|18.54|16.78|18.6|16.82|18.53|16.76|0
1761633000000|2025-10-28 06:30:00|18.53|16.77|18.48|16.72|18.54|16.78|18.46|16.71|0
1761633300000|2025-10-28 06:35:00|18.49|16.73|18.5|16.74|18.5|16.74|18.48|16.72|0
1761633600000|2025-10-28 06:40:00|18.55|16.73|18.55|16.78|18.55|16.78|18.53|16.73|0
1761633900000|2025-10-28 06:45:00|18.54|16.77|18.55|16.78|18.57|16.8|18.53|16.76|0
1761634200000|2025-10-28 06:50:00|18.56|16.79|18.55|16.78|18.56|16.79|18.54|16.77|0
1761634500000|2025-10-28 06:55:00|18.56|16.79|18.56|16.79|18.56|16.79|18.55|16.78|0
1761634800000|2025-10-28 07:00:00|18.55|16.78|18.54|16.77|18.56|16.79|18.52|16.76|0
1761635100000|2025-10-28 07:05:00|18.53|16.78|18.54|16.78|18.56|16.79|18.52|16.76|0
1761635400000|2025-10-28 07:10:00|18.55|16.79|18.56|16.79|18.58|16.81|18.54|16.77|0
1761635700000|2025-10-28 07:15:00|18.55|16.78|18.55|16.78|18.57|16.8|18.52|16.76|0
1761636000000|2025-10-28 07:20:00|18.54|16.77|18.54|16.77|18.55|16.78|18.53|16.76|0
1761636300000|2025-10-28 07:25:00|18.53|16.76|18.54|16.78|18.55|16.79|18.52|16.76|0
1761636600000|2025-10-28 07:30:00|18.55|16.79|18.56|16.79|18.57|16.8|18.54|16.77|0
1761636900000|2025-10-28 07:35:00|18.57|16.8|18.56|16.79|18.57|16.8|18.54|16.77|0
1761637200000|2025-10-28 07:40:00|18.55|16.78|18.55|16.78|18.56|16.79|18.53|16.77|0
1761637500000|2025-10-28 07:45:00|18.56|16.79|18.61|16.84|18.62|16.85|18.56|16.79|0
1761637800000|2025-10-28 07:50:00|18.62|16.85|18.59|16.82|18.63|16.86|18.59|16.82|0
1761638100000|2025-10-28 07:55:00|18.58|16.81|18.59|16.82|18.63|16.85|18.58|16.81|0
1761638400000|2025-10-28 08:00:00|18.58|16.81|18.59|16.82|18.61|16.84|18.57|16.81|0
1761638700000|2025-10-28 08:05:00|18.58|16.81|18.6|16.83|18.61|16.84|18.57|16.8|0
1761639000000|2025-10-28 08:10:00|18.61|16.84|18.59|16.82|18.61|16.84|18.58|16.81|0
1761639300000|2025-10-28 08:15:00|18.58|16.81|18.58|16.81|18.6|16.83|18.57|16.8|0
1761639600000|2025-10-28 08:20:00|18.59|16.82|18.61|16.83|18.62|16.84|18.56|16.8|0
1761639900000|2025-10-28 08:25:00|18.6|16.82|18.59|16.82|18.61|16.83|18.58|16.81|0
1761640200000|2025-10-28 08:30:00|18.58|16.81|18.53|16.77|18.6|16.83|18.53|16.76|0
1761640500000|2025-10-28 08:35:00|18.54|16.78|18.6|16.83|18.66|16.88|18.54|16.78|0
1761640800000|2025-10-28 08:40:00|18.59|16.82|18.58|16.81|18.61|16.84|18.58|16.81|0
1761641100000|2025-10-28 08:45:00|18.57|16.8|18.58|16.81|18.6|16.82|18.57|16.8|0
1761641400000|2025-10-28 08:50:00|18.59|16.82|18.51|16.74|18.59|16.82|18.49|16.73|0
1761641700000|2025-10-28 08:55:00|18.5|16.75|18.54|16.78|18.55|16.78|18.48|16.72|0
1761642000000|2025-10-28 09:00:00|18.53|16.77|18.49|16.73|18.54|16.78|18.49|16.72|0
1761642300000|2025-10-28 09:05:00|18.48|16.72|18.6|16.83|18.6|16.83|18.48|16.72|0
1761642600000|2025-10-28 09:10:00|18.59|16.82|18.59|16.82|18.6|16.83|18.59|16.82|0
1761642900000|2025-10-28 09:15:00|18.58|16.81|18.48|16.72|18.58|16.81|18.48|16.72|0
1761643200000|2025-10-28 09:20:00|18.49|16.73|18.54|16.78|18.57|16.8|18.48|16.72|0
1761643500000|2025-10-28 09:25:00|18.55|16.77|18.59|16.82|18.61|16.83|18.54|16.77|0
1761643800000|2025-10-28 09:30:00|18.6|16.83|18.6|16.83|18.61|16.83|18.58|16.81|0
1761644100000|2025-10-28 09:35:00|18.61|16.82|18.6|16.83|18.61|16.83|18.59|16.82|0
1761644400000|2025-10-28 09:40:00|18.59|16.82|18.59|16.82|18.6|16.83|18.58|16.81|0
1761644700000|2025-10-28 09:45:00|18.58|16.81|18.59|16.82|18.6|16.82|18.58|16.81|0
1761645000000|2025-10-28 09:50:00|18.6|16.83|18.59|16.82|18.6|16.83|18.58|16.81|0
1761645300000|2025-10-28 09:55:00|18.58|16.81|18.49|16.73|18.58|16.81|18.48|16.72|0
1761645600000|2025-10-28 10:00:00|18.48|16.72|18.49|16.72|18.5|16.74|18.47|16.71|0
1761645900000|2025-10-28 10:05:00|18.48|16.73|18.48|16.72|18.52|16.75|18.48|16.72|0
1761646200000|2025-10-28 10:10:00|18.49|16.73|18.48|16.72|18.51|16.75|18.48|16.72|0
1761646500000|2025-10-28 10:15:00|18.49|16.73|18.48|16.72|18.49|16.73|18.47|16.71|0
1761646800000|2025-10-28 10:20:00|18.49|16.73|18.49|16.72|18.5|16.74|18.47|16.71|0
1761647100000|2025-10-28 10:25:00|18.48|16.73|18.5|16.74|18.5|16.74|18.48|16.72|0
1761647400000|2025-10-28 10:30:00|18.49|16.73|18.5|16.74|18.51|16.75|18.49|16.73|0
1761647700000|2025-10-28 10:35:00|18.49|16.73|18.48|16.72|18.5|16.74|18.48|16.72|0
1761648000000|2025-10-28 10:40:00|18.47|16.71|18.49|16.73|18.5|16.74|18.47|16.71|0
1761648300000|2025-10-28 10:45:00|18.5|16.74|18.53|16.77|18.55|16.78|18.5|16.73|0
1761648600000|2025-10-28 10:50:00|18.52|16.76|18.54|16.77|18.56|16.79|18.52|16.76|0
1761648900000|2025-10-28 10:55:00|18.53|16.78|18.5|16.74|18.55|16.78|18.49|16.73|0
1761649200000|2025-10-28 11:00:00|18.48|16.72|18.5|16.74|18.51|16.74|18.47|16.71|0
1761649500000|2025-10-28 11:05:00|18.49|16.73|18.49|16.73|18.5|16.74|18.47|16.71|0
1761649800000|2025-10-28 11:10:00|18.5|16.74|18.49|16.73|18.51|16.74|18.48|16.72|0
1761650100000|2025-10-28 11:15:00|18.52|16.75|18.54|16.77|18.56|16.79|18.46|16.7|0
1761650400000|2025-10-28 11:20:00|18.55|16.78|18.48|16.72|18.55|16.79|18.46|16.71|0
1761650700000|2025-10-28 11:25:00|18.49|16.73|18.43|16.68|18.5|16.74|18.43|16.67|0
1761651000000|2025-10-28 11:30:00|18.44|16.69|18.44|16.69|18.45|16.7|18.41|16.66|0
1761651300000|2025-10-28 11:35:00|18.45|16.68|18.45|16.69|18.45|16.69|18.42|16.66|0
1761651600000|2025-10-28 11:40:00|18.44|16.68|18.44|16.68|18.45|16.68|18.42|16.66|0
1761651900000|2025-10-28 11:45:00|18.43|16.67|18.43|16.68|18.44|16.69|18.43|16.67|0
1761652200000|2025-10-28 11:50:00|18.42|16.67|18.44|16.69|18.44|16.69|18.42|16.66|0
1761652500000|2025-10-28 11:55:00|18.43|16.68|18.44|16.68|18.45|16.7|18.42|16.66|0
1761652800000|2025-10-28 12:00:00|18.43|16.67|18.44|16.68|18.44|16.68|18.42|16.66|0
1761653100000|2025-10-28 12:05:00|18.43|16.67|18.43|16.68|18.45|16.7|18.42|16.67|0
1761653400000|2025-10-28 12:10:00|18.42|16.67|18.44|16.68|18.44|16.69|18.42|16.66|0
1761653700000|2025-10-28 12:15:00|18.45|16.69|18.38|16.63|18.45|16.69|18.37|16.62|0
1761654000000|2025-10-28 12:20:00|18.37|16.62|18.37|16.62|18.4|16.65|18.37|16.62|0
1761654300000|2025-10-28 12:25:00|18.38|16.63|18.33|16.58|18.38|16.63|18.31|16.57|0
1761654600000|2025-10-28 12:30:00|18.34|16.59|18.33|16.59|18.37|16.62|15.89|14.38|0
1761654900000|2025-10-28 12:35:00|18.34|16.58|18.34|16.59|18.35|16.6|18.32|16.57|0
1761655200000|2025-10-28 12:40:00|18.35|16.6|18.35|16.6|18.36|16.61|18.31|16.57|0
1761655500000|2025-10-28 12:45:00|18.36|16.61|18.34|16.59|18.36|16.61|18.33|16.58|0
1761655800000|2025-10-28 12:50:00|18.35|16.6|18.33|16.59|18.35|16.6|18.33|16.58|0
1761656100000|2025-10-28 12:55:00|18.34|16.58|18.33|16.59|18.35|16.61|18.33|16.58|0
1761656400000|2025-10-28 13:00:00|18.34|16.58|18.23|16.49|18.36|16.61|18.21|16.47|0
1761656700000|2025-10-28 13:05:00|18.24|16.5|18.19|16.46|18.26|16.52|18.18|16.45|0
1761657000000|2025-10-28 13:10:00|18.2|16.45|18.19|16.45|18.21|16.48|18.17|16.44|0
1761657300000|2025-10-28 13:15:00|18.18|16.46|18.21|16.48|18.22|16.49|18.18|16.45|0
1761657600000|2025-10-28 13:20:00|18.22|16.49|18.32|16.32|18.32|16.49|18.16|16.32|0
1761657900000|2025-10-28 13:25:00|18.33|16.33|18.33|16.33|18.34|16.34|18.31|16.31|0
1761658200000|2025-10-28 13:30:00|18.32|16.32|18.21|16.47|18.32|16.54|18.13|16.32|0
1761658500000|2025-10-28 13:35:00|18.2|16.49|18.26|16.53|18.42|16.66|18.17|16.44|0
1761658800000|2025-10-28 13:40:00|18.27|16.51|18.47|16.71|18.48|16.72|18.23|16.5|0
1761659100000|2025-10-28 13:45:00|18.46|16.7|18.57|16.8|18.66|16.88|18.42|16.66|0
1761659400000|2025-10-28 13:50:00|18.58|16.81|18.59|16.82|18.69|16.91|18.56|16.8|0
1761659700000|2025-10-28 13:55:00|18.58|16.81|18.51|16.75|18.59|16.82|18.41|16.66|0
1761660000000|2025-10-28 14:00:00|18.5|16.74|18.51|16.75|18.58|16.81|18.44|16.69|0
1761660300000|2025-10-28 14:05:00|18.5|16.74|18.59|16.82|18.61|16.83|18.5|16.74|0
1761660600000|2025-10-28 14:10:00|18.58|16.81|18.54|16.77|18.6|16.82|18.49|16.73|0
1761660900000|2025-10-28 14:15:00|18.53|16.76|18.48|16.72|18.54|16.78|18.46|16.7|0
1761661200000|2025-10-28 14:20:00|18.46|16.71|18.46|16.7|18.5|16.74|18.43|16.68|0
1761661500000|2025-10-28 14:25:00|18.47|16.71|18.46|16.7|18.51|16.74|18.43|16.67|0
1761661800000|2025-10-28 14:30:00|18.47|16.71|18.45|16.7|18.5|16.74|18.43|16.68|0
1761662100000|2025-10-28 14:35:00|18.46|16.69|18.47|16.71|18.49|16.73|18.35|16.6|0
1761662400000|2025-10-28 14:40:00|18.48|16.72|18.53|16.76|18.55|16.78|18.45|16.7|0
1761662700000|2025-10-28 14:45:00|18.54|16.77|18.58|16.81|18.65|16.87|18.53|16.76|0
1761663000000|2025-10-28 14:50:00|18.59|16.82|18.56|16.79|18.62|16.84|18.52|16.76|0
1761663300000|2025-10-28 14:55:00|18.55|16.78|18.52|16.76|18.58|16.81|18.52|16.76|0
1761663600000|2025-10-28 15:00:00|18.54|16.77|18.49|16.73|18.55|16.78|18.47|16.71|0
1761663900000|2025-10-28 15:05:00|18.5|16.74|18.49|16.73|18.53|16.76|18.47|16.71|0
1761664200000|2025-10-28 15:10:00|18.5|16.74|18.54|16.78|18.58|16.81|18.49|16.73|0
1761664500000|2025-10-28 15:15:00|18.55|16.79|18.57|16.8|18.58|16.81|18.53|16.77|0
1761664800000|2025-10-28 15:20:00|18.58|16.81|18.57|16.8|18.63|16.86|18.54|16.77|0
1761665100000|2025-10-28 15:25:00|18.56|16.79|18.67|16.89|18.7|16.92|18.55|16.78|0
1761665400000|2025-10-28 15:30:00|18.68|16.9|18.64|16.86|18.71|16.92|18.63|16.85|0
1761665700000|2025-10-28 15:35:00|18.74|16.95|18.63|16.86|18.78|16.99|18.63|16.85|0
1761666000000|2025-10-28 15:40:00|18.64|16.85|18.74|16.96|18.75|16.96|18.64|16.85|0
1761666300000|2025-10-28 15:45:00|18.75|16.97|18.75|16.97|18.76|16.98|18.73|16.94|0
1761666600000|2025-10-28 15:50:00|18.74|16.96|18.71|16.93|18.76|16.98|18.69|16.91|0
1761666900000|2025-10-28 15:55:00|18.72|16.94|18.67|16.89|18.77|16.98|18.65|16.87|0
1761667200000|2025-10-28 16:00:00|18.66|16.88|18.67|16.89|18.69|16.91|18.65|16.87|0
1761667500000|2025-10-28 16:05:00|18.68|16.9|18.62|16.84|18.68|16.9|18.6|16.83|0
1761667800000|2025-10-28 16:10:00|18.63|16.85|18.64|16.87|18.69|16.91|18.61|16.84|0
1761668100000|2025-10-28 16:15:00|18.65|16.86|18.63|16.86|18.68|16.9|18.61|16.84|0
1761668400000|2025-10-28 16:20:00|18.64|16.87|18.65|16.87|18.66|16.88|18.61|16.84|0
1761668700000|2025-10-28 16:25:00|18.64|16.88|18.64|16.86|18.67|16.89|18.61|16.84|0
1761669000000|2025-10-28 16:30:00|18.66|16.87|18.55|16.78|18.67|16.89|18.39|16.64|0
1761669300000|2025-10-28 16:35:00|18.56|16.79|18.63|16.85|18.63|16.85|18.5|16.74|0
1761669600000|2025-10-28 16:40:00|18.62|16.86|18.55|16.78|18.64|16.86|18.54|16.77|0
1761669900000|2025-10-28 16:45:00|18.56|16.79|18.5|16.74|18.57|16.8|18.43|16.68|0
1761670200000|2025-10-28 16:50:00|18.51|16.75|18.47|16.71|18.51|16.75|18.41|16.66|0
1761670500000|2025-10-28 16:55:00|18.48|16.72|18.43|16.67|18.5|16.74|18.41|16.66|0
1761670800000|2025-10-28 17:00:00|18.42|16.66|18.39|16.64|18.46|16.7|18.36|16.61|0
1761671100000|2025-10-28 17:05:00|18.36|16.62|18.34|16.59|18.39|16.63|18.32|16.57|0
1761671400000|2025-10-28 17:10:00|18.35|16.6|18.36|16.61|18.36|16.61|18.3|16.55|0
1761671700000|2025-10-28 17:15:00|18.35|16.6|18.37|16.62|18.38|16.63|18.3|16.56|0
1761672000000|2025-10-28 17:20:00|18.36|16.61|18.4|16.65|18.41|16.66|18.36|16.61|0
1761672300000|2025-10-28 17:25:00|18.41|16.66|18.4|16.65|18.43|16.68|18.35|16.61|0
1761672600000|2025-10-28 17:30:00|18.35|16.6|18.45|16.69|18.48|16.72|18.35|16.6|0
1761672900000|2025-10-28 17:35:00|18.44|16.68|18.46|16.7|18.48|16.72|18.4|16.65|0
1761673200000|2025-10-28 17:40:00|18.45|16.69|18.45|16.69|18.48|16.72|18.43|16.68|0
1761673500000|2025-10-28 17:45:00|18.44|16.68|18.41|16.66|18.49|16.72|18.4|16.65|0
1761673800000|2025-10-28 17:50:00|18.4|16.65|18.42|16.66|18.48|16.72|18.39|16.64|0
1761674100000|2025-10-28 17:55:00|18.43|16.67|18.44|16.69|18.48|16.72|18.37|16.62|0
1761674400000|2025-10-28 18:00:00|18.39|16.68|18.43|16.67|18.45|16.69|18.37|16.62|0
1761674700000|2025-10-28 18:05:00|18.42|16.68|18.44|16.69|18.46|16.71|18.42|16.67|0
1761675000000|2025-10-28 18:10:00|18.45|16.68|18.45|16.7|18.46|16.71|18.42|16.66|0
1761675300000|2025-10-28 18:15:00|18.46|16.71|18.41|16.65|18.46|16.71|18.34|16.59|0
1761675600000|2025-10-28 18:20:00|18.4|16.67|18.48|16.72|18.49|16.72|18.36|16.61|0
1761675900000|2025-10-28 18:25:00|18.49|16.73|18.58|16.81|18.58|16.81|18.46|16.7|0
1761676200000|2025-10-28 18:30:00|18.59|16.82|18.55|16.78|18.6|16.83|18.52|16.76|0
1761676500000|2025-10-28 18:35:00|18.54|16.79|18.55|16.78|18.56|16.79|18.52|16.76|0
1761676800000|2025-10-28 18:40:00|18.54|16.76|18.54|16.78|18.55|16.78|18.51|16.75|0
1761677100000|2025-10-28 18:45:00|18.55|16.79|18.53|16.77|18.57|16.8|18.52|16.75|0
1761677400000|2025-10-28 18:50:00|18.52|16.76|18.5|16.74|18.55|16.78|18.48|16.72|0
1761677700000|2025-10-28 18:55:00|18.51|16.75|18.49|16.73|18.51|16.75|18.47|16.71|0
1761678000000|2025-10-28 19:00:00|18.5|16.74|18.56|16.8|18.57|16.8|18.45|16.7|0
1761678300000|2025-10-28 19:05:00|18.55|16.79|18.56|16.8|18.59|16.82|18.54|16.78|0
1761678600000|2025-10-28 19:10:00|18.57|16.79|18.58|16.81|18.59|16.82|18.56|16.79|0
1761678900000|2025-10-28 19:15:00|18.59|16.82|18.56|16.79|18.63|16.86|18.55|16.78|0
1761679200000|2025-10-28 19:20:00|18.57|16.8|18.62|16.85|18.62|16.85|18.55|16.78|0
1761679500000|2025-10-28 19:25:00|18.63|16.86|18.56|16.79|18.65|16.87|18.51|16.74|0
1761679800000|2025-10-28 19:30:00|18.55|16.8|18.58|16.81|18.62|16.85|18.52|16.76|0
1761680100000|2025-10-28 19:35:00|18.57|16.8|18.69|16.91|18.71|16.93|18.57|16.8|0
1761680400000|2025-10-28 19:40:00|18.7|16.92|18.92|17.12|18.93|17.13|18.68|16.9|0
1761680700000|2025-10-28 19:45:00|18.91|17.11|18.85|17.06|18.93|17.12|18.83|17.04|0
1761681000000|2025-10-28 19:50:00|18.86|17.09|18.87|17.07|18.94|17.14|18.83|17.04|0
1761681300000|2025-10-28 19:55:00|18.85|17.05|18.87|17.08|18.94|17.14|18.8|17.01|0
1761681600000|2025-10-28 20:00:00|18.85|17.05|18.88|17.08|18.91|17.1|18.82|17.03|0
1761681900000|2025-10-28 20:05:00|18.89|17.09|18.87|17.07|18.95|17.14|18.83|17.04|0
1761682200000|2025-10-28 20:10:00|18.86|17.06|18.85|17.06|18.88|17.08|18.84|17.05|0
1761682500000|2025-10-28 20:15:00|18.86|17.05|18.85|17.05|18.88|17.09|18.84|17.04|0
1761682800000|2025-10-28 20:20:00|18.84|17.04|18.85|17.06|18.87|17.07|18.83|17.04|0
1761683100000|2025-10-28 20:25:00|18.84|17.05|18.85|17.06|18.86|17.06|18.84|17.05|0
1761683400000|2025-10-28 20:30:00|18.86|17.07|18.85|17.06|18.86|17.07|18.84|17.04|0
1761683700000|2025-10-28 20:35:00|18.86|17.05|18.92|17.12|18.92|17.12|18.85|17.05|0
1761684000000|2025-10-28 20:40:00|18.91|17.11|18.92|17.12|18.92|17.12|18.9|17.1|0
1761684300000|2025-10-28 20:45:00|18.91|17.11|18.91|17.11|18.93|17.13|18.9|17.1|0
1761684600000|2025-10-28 20:50:00|18.92|17.12|18.9|17.1|18.94|17.14|18.89|17.09|0
1761684900000|2025-10-28 20:55:00|19|17|18.99|16.99|19.01|17.01|18.99|16.99|0
1761685200000|2025-10-28 21:00:00|18.98|16.98|19.01|17.01|19.02|17.02|18.97|16.97|0
1761685500000|2025-10-28 21:05:00|19.02|17.02|19.01|17.01|19.02|17.02|19|17|0
1761685800000|2025-10-28 21:10:00|19.02|17.02|19.01|17.01|19.02|17.02|19.01|17.01|0
1761686100000|2025-10-28 21:15:00|19|17|19.01|17.01|19.01|17.01|19|17|0
1761686400000|2025-10-28 21:20:00|19|17|19.01|17.01|19.01|17.01|19|17|0
1761686700000|2025-10-28 21:25:00|19|17|19|17|19|17|19|17|0
1761687000000|2025-10-28 21:30:00|19.01|17.01|19|17|19.01|17.01|19|17|0
1761687300000|2025-10-28 21:35:00|18.99|16.99|18.98|16.98|18.99|16.99|18.97|16.97|0
1761687900000|2025-10-28 21:45:00|18.99|16.99|18.97|16.97|18.99|16.99|18.96|16.96|0
1761688200000|2025-10-28 21:50:00|18.96|16.96|18.97|16.97|18.98|16.98|18.96|16.96|0
1761688500000|2025-10-28 21:55:00|18.96|16.96|18.96|16.96|18.96|16.96|18.96|16.96|0
1761688800000|2025-10-28 22:00:00|18.97|16.97|18.97|16.97|19|17|18.96|16.96|0
1761689100000|2025-10-28 22:05:00|18.96|16.96|18.96|16.96|18.97|16.97|18.96|16.96|0
1761689400000|2025-10-28 22:10:00|18.95|16.95|18.92|16.92|18.96|16.96|18.92|16.92|0
1761689700000|2025-10-28 22:15:00|18.91|16.91|18.93|16.93|18.95|16.95|18.91|16.91|0
1761690000000|2025-10-28 22:20:00|18.94|16.94|18.93|16.93|18.94|16.94|18.93|16.93|0
1761690300000|2025-10-28 22:25:00|18.92|16.92|18.93|16.93|18.93|16.93|18.92|16.92|0
1761690600000|2025-10-28 22:30:00|18.92|16.92|18.95|16.95|18.95|16.95|18.92|16.92|0
1761690900000|2025-10-28 22:35:00|18.94|16.94|18.99|16.99|18.99|16.99|18.94|16.94|0
1761691200000|2025-10-28 22:40:00|18.98|16.98|19|17|19|17|18.98|16.98|0
1761691500000|2025-10-28 22:45:00|18.99|16.99|19|17|19|17|18.99|16.99|0
1761691800000|2025-10-28 22:50:00|19.01|17.01|18.99|16.99|19.02|17.02|18.99|16.99|0
1761692100000|2025-10-28 22:55:00|19|17|19.01|17.01|19.01|17.01|18.99|16.99|0
1761692400000|2025-10-28 23:00:00|19|17|19.02|17.02|19.03|17.03|19|17|0
1761692700000|2025-10-28 23:05:00|19.03|17.03|19.02|17.02|19.03|17.03|19.01|17.01|0
1761693000000|2025-10-28 23:10:00|19.01|17.01|19|17|19.02|17.02|19|17|0
1761693300000|2025-10-28 23:15:00|18.99|16.99|18.97|16.97|19|17|18.97|16.97|0
1761693600000|2025-10-28 23:20:00|18.98|16.98|18.95|16.95|18.98|16.98|18.95|16.95|0
1761693900000|2025-10-28 23:25:00|18.96|16.96|18.99|16.99|19|17|18.96|16.96|0
1761694200000|2025-10-28 23:30:00|19|17|18.97|16.97|19|17|18.97|16.97|0
1761694500000|2025-10-28 23:35:00|18.98|16.98|18.98|16.98|18.98|16.98|18.96|16.96|0
1761694800000|2025-10-28 23:40:00|18.99|16.99|18.98|16.98|19|17|18.98|16.98|0
1761695100000|2025-10-28 23:45:00|18.99|16.99|18.96|16.96|18.99|16.99|18.94|16.94|0
1761695400000|2025-10-28 23:50:00|18.95|16.95|18.97|16.97|18.98|16.98|18.95|16.95|0
1761695700000|2025-10-28 23:55:00|18.96|16.96|18.96|16.96|18.97|16.97|18.94|16.94|0
1761696000000|2025-10-29 00:00:00|18.97|16.97|19|17|19|17|18.96|16.96|0
1761696300000|2025-10-29 00:05:00|18.99|16.99|19|17|19.01|17.01|18.97|16.97|0
1761696600000|2025-10-29 00:10:00|18.99|16.99|18.99|16.99|19.01|17.01|18.97|16.97|0
1761696900000|2025-10-29 00:15:00|19|17|18.88|17.08|19|17.1|18.86|17|0
1761697200000|2025-10-29 00:20:00|18.87|17.07|18.85|17.06|18.87|17.07|18.85|17.05|0
1761697500000|2025-10-29 00:25:00|18.86|17.05|18.86|17.07|18.86|17.07|18.84|17.05|0
1761697800000|2025-10-29 00:30:00|18.87|17.06|18.83|17.03|18.87|17.08|18.81|17.02|0
1761698100000|2025-10-29 00:35:00|18.84|17.04|18.83|17.03|18.85|17.05|18.81|17.02|0
1761698400000|2025-10-29 00:40:00|18.82|17.02|18.83|17.04|18.84|17.04|18.81|17.02|0
1761698700000|2025-10-29 00:45:00|18.84|17.03|18.82|17.03|18.84|17.05|18.8|17.01|0
1761699000000|2025-10-29 00:50:00|18.83|17.02|18.82|17.03|18.83|17.04|18.81|17.02|0
1761699300000|2025-10-29 00:55:00|18.83|17.02|18.82|17.03|18.83|17.03|18.8|17.01|0
1761699600000|2025-10-29 01:00:00|18.87|17.08|18.86|17.06|18.89|17.09|18.82|17.03|0
1761699900000|2025-10-29 01:05:00|18.85|17.05|18.88|17.08|18.88|17.08|18.84|17.05|0
1761700200000|2025-10-29 01:10:00|18.87|17.07|18.86|17.07|18.88|17.08|18.86|17.06|0
1761700500000|2025-10-29 01:15:00|18.87|17.06|18.87|17.07|18.87|17.08|18.84|17.05|0
1761700800000|2025-10-29 01:20:00|18.86|17.08|18.87|17.07|18.88|17.08|18.85|17.06|0
1761701100000|2025-10-29 01:25:00|18.86|17.08|18.82|17.03|18.88|17.08|18.81|17.02|0
1761701400000|2025-10-29 01:30:00|18.81|17.02|18.81|17.02|18.82|17.03|18.8|17.01|0
1761701700000|2025-10-29 01:35:00|18.8|17.01|18.82|17.02|18.82|17.02|18.79|17|0
1761702000000|2025-10-29 01:40:00|18.77|16.98|18.75|16.96|18.78|17|18.74|16.95|0
1761702300000|2025-10-29 01:45:00|18.76|16.97|18.81|17.02|18.83|17.04|18.76|16.97|0
1761702600000|2025-10-29 01:50:00|18.8|17.01|18.82|17.03|18.84|17.05|18.77|16.98|0
1761702900000|2025-10-29 01:55:00|18.8|17.01|18.72|16.94|18.84|17.04|18.7|16.92|0
1761703200000|2025-10-29 02:00:00|18.71|16.93|18.72|16.94|18.73|16.94|18.69|16.91|0
1761703500000|2025-10-29 02:05:00|18.71|16.93|18.72|16.94|18.73|16.95|18.7|16.92|0
1761703800000|2025-10-29 02:10:00|18.73|16.95|18.74|16.95|18.75|16.96|18.7|16.92|0
1761704100000|2025-10-29 02:15:00|18.75|16.96|18.74|16.95|18.75|16.96|18.71|16.93|0
1761704400000|2025-10-29 02:20:00|18.73|16.96|18.74|16.95|18.75|16.96|18.71|16.93|0
1761704700000|2025-10-29 02:25:00|18.73|16.93|18.72|16.94|18.74|16.95|18.69|16.91|0
1761705000000|2025-10-29 02:30:00|18.7|16.92|18.71|16.93|18.73|16.95|18.7|16.92|0
1761705300000|2025-10-29 02:35:00|18.7|16.92|18.71|16.93|18.72|16.94|18.7|16.92|0
1761705600000|2025-10-29 02:40:00|18.72|16.94|18.66|16.88|18.72|16.94|18.65|16.88|0
1761705900000|2025-10-29 02:45:00|18.67|16.89|18.66|16.88|18.67|16.89|18.64|16.86|0
1761706200000|2025-10-29 02:50:00|18.65|16.87|18.66|16.89|18.67|16.89|18.65|16.87|0
1761706500000|2025-10-29 02:55:00|18.65|16.88|18.67|16.89|18.68|16.9|18.65|16.88|0
1761706800000|2025-10-29 03:00:00|18.68|16.9|18.66|16.88|18.68|16.9|18.65|16.87|0
1761707100000|2025-10-29 03:05:00|18.67|16.89|18.66|16.89|18.68|16.9|18.65|16.87|0
1761707400000|2025-10-29 03:10:00|18.67|16.88|18.66|16.89|18.67|16.89|18.65|16.87|0
1761707700000|2025-10-29 03:15:00|18.67|16.88|18.65|16.87|18.67|16.89|18.64|16.87|0
1761708000000|2025-10-29 03:20:00|18.66|16.88|18.67|16.89|18.68|16.9|18.66|16.87|0
1761708300000|2025-10-29 03:25:00|18.68|16.9|18.71|16.93|18.73|16.95|18.66|16.88|0
1761708600000|2025-10-29 03:30:00|18.72|16.94|18.71|16.93|18.75|16.96|18.7|16.92|0
1761708900000|2025-10-29 03:35:00|18.7|16.92|18.71|16.93|18.73|16.94|18.69|16.91|0
1761709200000|2025-10-29 03:40:00|18.72|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1761709500000|2025-10-29 03:45:00|18.73|16.93|18.71|16.93|18.73|16.94|18.71|16.93|0
1761709800000|2025-10-29 03:50:00|18.7|16.92|18.71|16.93|18.73|16.94|18.7|16.92|0
1761710100000|2025-10-29 03:55:00|18.7|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1761710400000|2025-10-29 04:00:00|18.73|16.95|18.72|16.94|18.74|16.96|18.71|16.93|0
1761710700000|2025-10-29 04:05:00|18.73|16.95|18.74|16.95|18.74|16.96|18.72|16.94|0
1761711000000|2025-10-29 04:10:00|18.73|16.96|18.73|16.95|18.74|16.96|18.71|16.93|0
1761711300000|2025-10-29 04:15:00|18.72|16.94|18.71|16.92|18.73|16.95|18.7|16.92|0
1761711600000|2025-10-29 04:20:00|18.7|16.91|18.71|16.93|18.73|16.94|18.69|16.91|0
1761711900000|2025-10-29 04:25:00|18.7|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1761712200000|2025-10-29 04:30:00|18.71|16.93|18.71|16.92|18.73|16.94|18.7|16.92|0
1761712500000|2025-10-29 04:35:00|18.7|16.94|18.73|16.95|18.73|16.95|18.7|16.93|0
1761712800000|2025-10-29 04:40:00|18.72|16.94|18.71|16.93|18.73|16.95|18.71|16.93|0
1761713100000|2025-10-29 04:45:00|18.7|16.92|18.73|16.94|18.73|16.94|18.7|16.92|0
1761713400000|2025-10-29 04:50:00|18.72|16.95|18.71|16.92|18.73|16.95|18.7|16.92|0
1761713700000|2025-10-29 04:55:00|18.7|16.93|18.72|16.94|18.72|16.94|18.7|16.92|0
1761714000000|2025-10-29 05:00:00|18.71|16.93|18.72|16.93|18.72|16.93|18.69|16.91|0
1761714300000|2025-10-29 05:05:00|18.71|16.92|18.71|16.93|18.72|16.94|18.7|16.92|0
1761714600000|2025-10-29 05:10:00|18.72|16.94|18.71|16.93|18.73|16.95|18.71|16.93|0
1761714900000|2025-10-29 05:15:00|18.72|16.94|18.72|16.93|18.72|16.94|18.71|16.93|0
1761715200000|2025-10-29 05:20:00|18.71|16.94|18.71|16.93|18.72|16.94|18.71|16.93|0
1761715500000|2025-10-29 05:25:00|18.72|16.94|18.66|16.89|18.72|16.94|18.66|16.88|0
1761715800000|2025-10-29 05:30:00|18.67|16.88|18.66|16.89|18.69|16.91|18.64|16.87|0
1761716100000|2025-10-29 05:35:00|18.67|16.9|18.65|16.88|18.68|16.9|18.65|16.87|0
1761716400000|2025-10-29 05:40:00|18.66|16.87|18.67|16.89|18.68|16.9|18.65|16.87|0
1761716700000|2025-10-29 05:45:00|18.66|16.88|18.68|16.9|18.69|16.91|18.65|16.88|0
1761717000000|2025-10-29 05:50:00|18.69|16.91|18.68|16.9|18.69|16.91|18.65|16.88|0
1761717300000|2025-10-29 05:55:00|18.67|16.89|18.67|16.9|18.67|16.9|18.66|16.88|0
1761717600000|2025-10-29 06:00:00|18.66|16.89|18.67|16.89|18.68|16.9|18.65|16.88|0
1761717900000|2025-10-29 06:05:00|18.66|16.88|18.66|16.88|18.67|16.89|18.65|16.88|0
1761718200000|2025-10-29 06:10:00|18.65|16.87|18.6|16.83|18.66|16.88|18.59|16.82|0
1761718500000|2025-10-29 06:15:00|18.61|16.82|18.59|16.82|18.61|16.84|18.59|16.82|0
1761718800000|2025-10-29 06:20:00|18.6|16.83|18.59|16.82|18.62|16.85|18.58|16.81|0
1761719100000|2025-10-29 06:25:00|18.58|16.81|18.57|16.8|18.59|16.82|18.5|16.74|0
1761719400000|2025-10-29 06:30:00|18.56|16.79|18.54|16.78|18.58|16.81|18.54|16.77|0
1761719700000|2025-10-29 06:35:00|18.55|16.77|18.56|16.8|18.57|16.8|18.54|16.77|0
1761720000000|2025-10-29 06:40:00|18.57|16.81|18.57|16.8|18.58|16.81|18.56|16.79|0
1761720300000|2025-10-29 06:45:00|18.56|16.79|18.55|16.79|18.57|16.79|18.55|16.78|0
1761720600000|2025-10-29 06:50:00|18.56|16.78|18.56|16.79|18.57|16.8|18.54|16.77|0
1761720900000|2025-10-29 06:55:00|18.55|16.8|18.56|16.79|18.57|16.8|18.55|16.79|0
1761721200000|2025-10-29 07:00:00|18.55|16.8|18.56|16.8|18.57|16.8|18.54|16.77|0
1761721500000|2025-10-29 07:05:00|18.55|16.79|18.56|16.79|18.58|16.81|18.54|16.78|0
1761721800000|2025-10-29 07:10:00|18.57|16.8|18.56|16.79|18.58|16.81|18.54|16.78|0
1761722100000|2025-10-29 07:15:00|18.55|16.78|18.52|16.76|18.55|16.78|18.5|16.74|0
1761722400000|2025-10-29 07:20:00|18.53|16.77|18.5|16.74|18.53|16.77|18.49|16.73|0
1761722700000|2025-10-29 07:25:00|18.49|16.73|18.51|16.75|18.52|16.75|18.48|16.72|0
1761723000000|2025-10-29 07:30:00|18.5|16.74|18.49|16.73|18.51|16.75|18.48|16.72|0
1761723300000|2025-10-29 07:35:00|18.5|16.74|18.49|16.73|18.51|16.75|18.48|16.72|0
1761723600000|2025-10-29 07:40:00|18.48|16.72|18.5|16.74|18.52|16.76|18.48|16.72|0
1761723900000|2025-10-29 07:45:00|18.51|16.75|18.51|16.74|18.53|16.76|18.5|16.74|0
1761724200000|2025-10-29 07:50:00|18.5|16.75|18.5|16.74|18.54|16.77|18.5|16.74|0
1761724500000|2025-10-29 07:55:00|18.51|16.73|18.49|16.73|18.51|16.75|18.49|16.73|0
1761724800000|2025-10-29 08:00:00|18.5|16.74|18.39|16.64|18.51|16.75|18.39|16.64|0
1761725100000|2025-10-29 08:05:00|18.4|16.65|18.45|16.69|18.46|16.7|18.38|16.63|0
1761725400000|2025-10-29 08:10:00|18.44|16.7|18.47|16.71|18.47|16.71|18.44|16.68|0
1761725700000|2025-10-29 08:15:00|18.45|16.7|18.41|16.66|18.47|16.71|18.39|16.64|0
1761726000000|2025-10-29 08:20:00|18.4|16.65|18.5|16.74|18.51|16.75|18.38|16.63|0
1761726300000|2025-10-29 08:25:00|18.51|16.75|18.52|16.75|18.53|16.77|18.44|16.68|0
1761726600000|2025-10-29 08:30:00|18.51|16.76|18.52|16.76|18.53|16.77|18.49|16.73|0
1761726900000|2025-10-29 08:35:00|18.51|16.75|18.62|16.84|18.62|16.85|18.51|16.75|0
1761727200000|2025-10-29 08:40:00|18.61|16.83|18.51|16.74|18.63|16.85|18.49|16.73|0
1761727500000|2025-10-29 08:45:00|18.52|16.75|18.52|16.75|18.56|16.8|18.49|16.73|0
1761727800000|2025-10-29 08:50:00|18.53|16.76|18.64|16.86|18.64|16.86|18.49|16.73|0
1761728100000|2025-10-29 08:55:00|18.63|16.87|18.6|16.83|18.64|16.87|18.6|16.83|0
1761728400000|2025-10-29 09:00:00|18.62|16.84|18.62|16.85|18.63|16.86|18.6|16.83|0
1761728700000|2025-10-29 09:05:00|18.63|16.84|18.59|16.82|18.63|16.85|18.56|16.79|0
1761729000000|2025-10-29 09:10:00|18.63|16.86|18.66|16.88|18.68|16.9|18.6|16.83|0
1761729300000|2025-10-29 09:15:00|18.67|16.89|18.57|16.81|18.68|16.9|18.55|16.78|0
1761729600000|2025-10-29 09:20:00|18.58|16.8|18.62|16.85|18.64|16.86|18.55|16.78|0
1761729900000|2025-10-29 09:25:00|18.61|16.84|18.61|16.84|18.64|16.86|18.59|16.82|0
1761730200000|2025-10-29 09:30:00|18.62|16.85|18.62|16.84|18.63|16.85|18.6|16.83|0
1761730500000|2025-10-29 09:35:00|18.61|16.85|18.6|16.83|18.63|16.85|18.55|16.78|0
1761730800000|2025-10-29 09:40:00|18.55|16.79|18.56|16.79|18.57|16.8|18.54|16.77|0
1761731100000|2025-10-29 09:45:00|18.53|16.77|18.57|16.8|18.63|16.85|18.53|16.77|0
1761731400000|2025-10-29 09:50:00|18.56|16.79|18.55|16.78|18.57|16.8|18.54|16.78|0
1761731700000|2025-10-29 09:55:00|18.56|16.79|18.56|16.79|18.57|16.81|18.54|16.78|0
1761732000000|2025-10-29 10:00:00|18.57|16.8|18.55|16.78|18.58|16.81|18.54|16.77|0
1761732300000|2025-10-29 10:05:00|18.56|16.79|18.5|16.74|18.57|16.8|18.48|16.72|0
1761732600000|2025-10-29 10:10:00|18.51|16.75|18.51|16.75|18.52|16.76|18.48|16.72|0
1761732900000|2025-10-29 10:15:00|18.52|16.74|18.44|16.69|18.52|16.75|18.44|16.68|0
1761733200000|2025-10-29 10:20:00|18.45|16.68|18.46|16.7|18.46|16.7|18.43|16.68|0
1761733500000|2025-10-29 10:25:00|18.45|16.69|18.46|16.71|18.47|16.71|18.45|16.69|0
1761733800000|2025-10-29 10:30:00|18.44|16.69|18.51|16.75|18.52|16.75|18.44|16.69|0
1761734100000|2025-10-29 10:35:00|18.5|16.74|18.51|16.75|18.52|16.76|18.49|16.73|0
1761734400000|2025-10-29 10:40:00|18.52|16.76|18.53|16.76|18.53|16.76|18.5|16.73|0
1761734700000|2025-10-29 10:45:00|18.51|16.75|18.51|16.75|18.53|16.76|18.49|16.73|0
1761735000000|2025-10-29 10:50:00|18.5|16.74|18.44|16.69|18.51|16.75|18.44|16.69|0
1761735300000|2025-10-29 10:55:00|18.45|16.68|18.57|16.8|18.57|16.8|18.44|16.68|0
1761735600000|2025-10-29 11:00:00|18.56|16.79|18.5|16.74|18.58|16.81|18.5|16.74|0
1761735900000|2025-10-29 11:05:00|18.49|16.73|18.5|16.74|18.52|16.75|18.48|16.72|0
1761736200000|2025-10-29 11:10:00|18.49|16.73|18.46|16.7|18.51|16.75|18.44|16.68|0
1761736500000|2025-10-29 11:15:00|18.45|16.69|18.45|16.69|18.48|16.72|18.43|16.67|0
1761736800000|2025-10-29 11:20:00|18.44|16.68|18.46|16.7|18.48|16.72|18.44|16.68|0
1761737100000|2025-10-29 11:25:00|18.45|16.69|18.41|16.66|18.46|16.7|18.39|16.64|0
1761737400000|2025-10-29 11:30:00|18.42|16.67|18.35|16.6|18.46|16.7|18.35|16.6|0
1761737700000|2025-10-29 11:35:00|18.34|16.59|18.36|16.61|18.37|16.62|18.33|16.59|0
1761738000000|2025-10-29 11:40:00|18.35|16.6|18.36|16.62|18.37|16.62|18.35|16.6|0
1761738300000|2025-10-29 11:45:00|18.37|16.61|18.43|16.67|18.43|16.67|18.35|16.6|0
1761738600000|2025-10-29 11:50:00|18.42|16.65|18.47|16.71|18.47|16.71|18.4|16.65|0
1761738900000|2025-10-29 11:55:00|18.48|16.72|18.45|16.7|18.49|16.73|18.45|16.69|0
1761739200000|2025-10-29 12:00:00|18.46|19.63|18.47|16.71|21.69|19.63|18.44|16.68|0
1761739500000|2025-10-29 12:05:00|18.46|16.7|18.45|16.69|18.48|16.72|18.43|16.67|0
1761739800000|2025-10-29 12:10:00|18.44|16.68|18.45|16.7|18.48|16.72|18.44|16.68|0
1761740100000|2025-10-29 12:15:00|18.46|16.69|18.53|16.53|18.53|16.69|18.39|16.53|0
1761740400000|2025-10-29 12:20:00|18.54|16.54|18.4|16.65|18.55|16.68|18.4|16.54|0
1761740700000|2025-10-29 12:25:00|18.41|16.66|18.45|16.7|18.46|16.71|18.39|16.64|0
1761741000000|2025-10-29 12:30:00|18.24|16.69|18.46|16.7|21.73|19.66|18.24|16.5|0
1761741300000|2025-10-29 12:35:00|18.47|16.71|18.44|16.68|18.47|16.71|18.44|16.68|0
1761741600000|2025-10-29 12:40:00|18.45|16.69|18.45|16.69|18.48|16.72|18.43|16.68|0
1761741900000|2025-10-29 12:45:00|18.44|16.7|18.45|16.69|18.46|16.7|18.43|16.67|0
1761742200000|2025-10-29 12:50:00|18.46|16.7|18.46|16.7|18.47|16.71|18.44|16.68|0
1761742500000|2025-10-29 12:55:00|18.47|16.71|18.45|16.69|18.48|16.72|18.4|16.65|0
1761742800000|2025-10-29 13:00:00|21.46|16.7|18.45|16.69|21.46|19.42|18.39|16.64|0
1761743100000|2025-10-29 13:05:00|18.44|16.68|18.4|16.65|18.46|16.7|18.4|16.64|0
1761743400000|2025-10-29 13:10:00|18.41|16.66|18.4|16.65|18.41|16.66|18.39|16.64|0
1761743700000|2025-10-29 13:15:00|18.41|16.66|18.41|16.65|18.42|16.66|18.38|16.63|0
1761744000000|2025-10-29 13:20:00|18.4|16.66|18.53|16.53|18.54|16.67|18.4|16.53|0
1761744300000|2025-10-29 13:25:00|18.52|16.52|18.56|16.56|18.56|16.56|18.51|16.51|0
1761744600000|2025-10-29 13:30:00|18.62|16.85|18.56|16.79|18.69|16.91|18.52|16.76|0
1761744900000|2025-10-29 13:35:00|18.55|16.8|18.58|16.81|18.6|16.83|18.52|16.76|0
1761745200000|2025-10-29 13:40:00|18.6|16.83|18.55|16.78|18.65|16.87|18.51|16.75|0
1761745500000|2025-10-29 13:45:00|18.54|16.77|18.65|16.88|18.7|16.92|18.52|16.76|0
1761745800000|2025-10-29 13:50:00|18.66|16.89|18.69|16.91|18.73|16.94|18.64|16.87|0
1761746100000|2025-10-29 13:55:00|18.7|16.92|18.68|16.9|18.71|16.93|18.64|16.87|0
1761746400000|2025-10-29 14:00:00|18.67|16.89|18.77|16.98|18.8|17.01|18.66|16.88|0
1761746700000|2025-10-29 14:05:00|18.78|16.99|18.75|16.97|18.83|17.03|18.73|16.95|0
1761747000000|2025-10-29 14:10:00|18.74|16.96|18.83|17.04|18.94|17.14|18.72|16.93|0
1761747300000|2025-10-29 14:15:00|18.84|17.02|18.76|16.97|18.84|17.04|18.74|16.95|0
1761747600000|2025-10-29 14:20:00|18.75|16.98|18.65|16.87|18.79|17|18.63|16.86|0
1761747900000|2025-10-29 14:25:00|18.64|16.88|18.59|16.82|18.65|16.88|18.58|16.81|0
1761748200000|2025-10-29 14:30:00|18.61|16.84|18.63|16.86|18.66|16.89|18.6|16.83|0
1761748500000|2025-10-29 14:35:00|18.62|16.85|18.52|16.75|18.64|16.86|18.51|16.74|0
1761748800000|2025-10-29 14:40:00|18.53|16.76|18.44|16.69|18.54|16.77|18.42|16.66|0
1761749100000|2025-10-29 14:45:00|18.43|16.68|18.6|16.82|18.6|16.83|18.41|16.66|0
1761749400000|2025-10-29 14:50:00|18.59|16.81|18.53|16.77|18.63|16.85|18.49|16.73|0
1761749700000|2025-10-29 14:55:00|18.54|16.76|18.53|16.76|18.56|16.79|18.51|16.75|0
1761750000000|2025-10-29 15:00:00|18.52|16.77|18.54|16.77|18.57|16.8|18.51|16.75|0
1761750300000|2025-10-29 15:05:00|18.55|16.78|18.36|16.61|18.55|16.78|18.35|16.6|0
1761750600000|2025-10-29 15:10:00|18.35|16.6|18.35|16.6|18.44|16.68|18.33|16.59|0
1761750900000|2025-10-29 15:15:00|18.36|16.61|18.35|16.6|18.39|16.64|18.32|16.57|0
1761751200000|2025-10-29 15:20:00|18.34|16.59|18.21|16.48|18.36|16.61|18.2|16.47|0
1761751500000|2025-10-29 15:25:00|18.2|16.47|18.22|16.49|18.24|16.5|18.19|16.46|0
1761751800000|2025-10-29 15:30:00|18.24|16.5|18.24|16.5|18.27|16.53|18.18|16.45|0
1761752100000|2025-10-29 15:35:00|18.25|16.51|18.29|16.55|18.31|16.56|18.22|16.48|0
1761752400000|2025-10-29 15:40:00|18.28|16.54|18.29|16.55|18.33|16.58|18.24|16.51|0
1761752700000|2025-10-29 15:45:00|18.28|16.54|18.32|16.57|18.37|16.62|18.27|16.53|0
1761753000000|2025-10-29 15:50:00|18.31|16.56|18.33|16.58|18.37|16.62|18.29|16.54|0
1761753300000|2025-10-29 15:55:00|18.32|16.59|18.34|16.59|18.37|16.62|18.29|16.55|0
1761753600000|2025-10-29 16:00:00|18.35|16.6|18.4|16.65|18.4|16.65|18.27|16.53|0
1761753900000|2025-10-29 16:05:00|18.39|16.64|18.37|16.62|18.42|16.66|18.33|16.58|0
1761754200000|2025-10-29 16:10:00|18.34|16.6|18.31|16.56|18.38|16.63|18.29|16.55|0
1761754500000|2025-10-29 16:15:00|18.3|16.57|18.29|16.55|18.31|16.57|18.27|16.53|0
1761754800000|2025-10-29 16:20:00|18.3|16.54|18.23|16.49|18.3|16.56|18.22|16.49|0
1761755100000|2025-10-29 16:25:00|18.24|16.5|18.27|16.53|18.29|16.55|18.23|16.49|0
1761755400000|2025-10-29 16:30:00|18.26|16.52|18.28|16.54|18.29|16.54|18.24|16.5|0
1761755700000|2025-10-29 16:35:00|18.27|16.53|18.28|16.54|18.29|16.55|18.25|16.51|0
1761756000000|2025-10-29 16:40:00|18.29|16.55|18.27|16.53|18.3|16.55|18.25|16.51|0
1761756300000|2025-10-29 16:45:00|18.28|16.54|18.24|16.5|18.28|16.54|18.17|16.44|0
1761756600000|2025-10-29 16:50:00|18.23|16.49|18.29|16.55|18.3|16.55|18.23|16.49|0
1761756900000|2025-10-29 16:55:00|18.28|16.54|18.31|16.56|18.33|16.59|18.28|16.54|0
1761757200000|2025-10-29 17:00:00|18.3|16.55|18.29|16.55|18.32|16.57|18.28|16.54|0
1761757500000|2025-10-29 17:05:00|18.3|16.56|18.31|16.57|18.32|16.57|18.28|16.54|0
1761757800000|2025-10-29 17:10:00|18.3|16.56|18.3|16.56|18.32|16.58|18.27|16.53|0
1761758100000|2025-10-29 17:15:00|18.31|16.57|18.33|16.58|18.33|16.59|18.28|16.53|0
1761758400000|2025-10-29 17:20:00|18.34|16.59|18.34|16.59|18.35|16.61|18.3|16.56|0
1761758700000|2025-10-29 17:25:00|18.33|16.6|18.42|16.67|18.45|16.69|18.33|16.59|0
1761759000000|2025-10-29 17:30:00|18.43|16.68|18.44|16.69|18.46|16.7|18.41|16.66|0
1761759300000|2025-10-29 17:35:00|18.43|16.68|18.46|16.7|18.47|16.71|18.43|16.67|0
1761759600000|2025-10-29 17:40:00|18.47|16.71|18.44|16.68|18.48|16.72|18.43|16.67|0
1761759900000|2025-10-29 17:45:00|18.45|16.69|18.35|16.6|18.48|16.72|18.34|16.6|0
1761760200000|2025-10-29 17:50:00|18.34|16.59|18.36|16.61|18.4|16.65|18.32|16.58|0
1761760500000|2025-10-29 17:55:00|18.37|16.62|18.36|16.61|18.5|16.74|18.31|16.56|0
1761760800000|2025-10-29 18:00:00|18.35|16.6|18.29|16.55|18.46|16.7|18.14|16.41|0
1761761100000|2025-10-29 18:05:00|18.3|16.56|18.29|16.55|18.41|16.66|18.24|16.51|0
1761761400000|2025-10-29 18:10:00|18.31|16.56|18.38|16.63|18.39|16.64|18.25|16.51|0
1761761700000|2025-10-29 18:15:00|18.36|16.61|18.33|16.58|18.4|16.65|18.26|16.52|0
1761762000000|2025-10-29 18:20:00|18.32|16.57|18.36|16.62|18.37|16.62|18.27|16.53|0
1761762300000|2025-10-29 18:25:00|18.37|16.63|18.37|16.62|18.4|16.65|18.29|16.55|0
1761762600000|2025-10-29 18:30:00|18.36|16.61|18.24|16.5|18.39|16.63|18.16|16.43|0
1761762900000|2025-10-29 18:35:00|18.23|16.51|20.04|16.68|20.04|17.39|18.23|16.49|0
1761763200000|2025-10-29 18:40:00|20.03|16.67|19.86|16.5|20.12|16.76|19.67|16.31|0
1761763500000|2025-10-29 18:45:00|19.88|16.52|19.62|16.26|19.88|16.52|19.53|16.17|0
1761763800000|2025-10-29 18:50:00|19.57|16.21|19.27|15.91|19.59|16.23|19.15|15.79|0
1761764100000|2025-10-29 18:55:00|19.23|15.87|19.32|15.96|19.41|16.05|19.1|15.74|0
1761764400000|2025-10-29 19:00:00|19.31|15.95|19.62|16.26|19.62|16.26|19.2|15.84|0
1761764700000|2025-10-29 19:05:00|19.61|16.25|19.32|15.96|19.62|16.26|19.22|15.86|0
1761765000000|2025-10-29 19:10:00|19.34|15.98|19.41|16.05|19.46|16.1|19.26|15.9|0
1761765300000|2025-10-29 19:15:00|19.4|16.04|19.58|16.22|19.69|16.33|19.36|16|0
1761765600000|2025-10-29 19:20:00|19.59|16.23|19.54|16.18|19.63|16.27|19.4|16.04|0
1761765900000|2025-10-29 19:25:00|19.56|16.2|19.6|16.24|19.62|16.26|19.41|16.05|0
1761766200000|2025-10-29 19:30:00|19.61|16.25|19.75|16.39|19.8|16.44|19.56|16.2|0
1761766500000|2025-10-29 19:35:00|19.77|16.41|19.8|16.44|20.01|16.65|19.74|16.38|0
1761766800000|2025-10-29 19:40:00|19.81|16.45|19.88|16.52|19.93|16.57|19.67|16.31|0
1761767100000|2025-10-29 19:45:00|19.84|16.48|19.65|16.29|19.84|16.48|19.6|16.24|0
1761767400000|2025-10-29 19:50:00|19.56|16.2|19.67|16.31|19.71|16.35|19.45|16.09|0
1761767700000|2025-10-29 19:55:00|19.69|16.33|19.51|16.15|19.79|16.43|19.51|16.15|0
1761768000000|2025-10-29 20:00:00|19.48|16.12|19.38|16.02|20.91|17.55|12.98|9.62|0
1761768300000|2025-10-29 20:05:00|19.42|16.06|19.74|16.38|19.98|16.62|19.42|16.06|0
1761768600000|2025-10-29 20:10:00|19.72|16.36|19.66|16.3|19.85|16.49|19.62|16.26|0
1761768900000|2025-10-29 20:15:00|19.67|16.31|19.57|16.21|19.71|16.35|19.47|16.11|0
1761769200000|2025-10-29 20:20:00|19.58|16.22|19.6|16.24|19.63|16.27|19.53|16.17|0
1761769500000|2025-10-29 20:25:00|19.61|16.25|19.6|16.24|19.65|16.29|19.56|16.2|0
1761769800000|2025-10-29 20:30:00|19.61|16.25|19.51|16.15|19.61|16.25|19.44|16.08|0
1761770100000|2025-10-29 20:35:00|19.52|16.16|19.52|16.16|19.53|16.17|19.46|16.1|0
1761770400000|2025-10-29 20:40:00|19.51|16.15|19.5|16.14|19.52|16.16|19.48|16.12|0
1761770700000|2025-10-29 20:45:00|19.49|16.13|19.52|16.16|19.53|16.17|19.48|16.12|0
1761771000000|2025-10-29 20:50:00|19.51|16.15|19.52|16.16|19.55|16.19|19.46|16.1|0
1761771300000|2025-10-29 20:55:00|20.09|15.61|20.12|15.64|20.13|15.65|20|15.52|0
1761771600000|2025-10-29 21:00:00|20.13|15.65|20.06|15.58|20.13|15.65|20.06|15.58|0
1761771900000|2025-10-29 21:05:00|20.07|15.59|20.14|15.66|20.14|15.66|20.06|15.58|0
1761772200000|2025-10-29 21:10:00|20.15|15.67|20.16|15.68|20.19|15.71|20.14|15.66|0
1761772500000|2025-10-29 21:15:00|20.17|15.69|20.17|15.69|20.22|15.74|20.17|15.69|0
1761772800000|2025-10-29 21:20:00|20.18|15.7|20.18|15.7|20.19|15.71|20.16|15.68|0
1761773100000|2025-10-29 21:25:00|20.19|15.71|20.18|15.7|20.2|15.72|20.16|15.68|0
1761773400000|2025-10-29 21:30:00|20.19|15.71|20.2|15.72|20.22|15.74|20.18|15.7|0
1761773700000|2025-10-29 21:35:00|20.21|15.73|20.21|15.73|20.23|15.75|20.2|15.72|0
1761774000000|2025-10-29 21:40:00|20.2|15.72|20.09|15.61|20.2|15.72|20.08|15.6|0
1761774300000|2025-10-29 21:45:00|20.13|15.65|20.13|15.65|20.14|15.66|20.12|15.64|0
1761774600000|2025-10-29 21:50:00|20.12|15.64|20.09|15.61|20.12|15.64|20.08|15.6|0
1761774900000|2025-10-29 21:55:00|20.1|15.62|20.33|15.85|20.33|15.85|20.09|15.61|0
1761775200000|2025-10-29 22:00:00|20.36|15.88|20.33|15.85|20.4|15.92|20.18|15.7|0
1761775500000|2025-10-29 22:05:00|20.32|15.84|20.14|15.66|20.34|15.86|20.13|15.65|0
1761775800000|2025-10-29 22:10:00|20.15|15.67|20.18|15.7|20.18|15.7|20.04|15.56|0
1761776100000|2025-10-29 22:15:00|20.17|15.69|20.2|15.72|20.23|15.75|20.16|15.68|0
1761776400000|2025-10-29 22:20:00|20.19|15.71|20.24|15.76|20.24|15.76|20.17|15.69|0
1761776700000|2025-10-29 22:25:00|20.25|15.77|20.3|15.82|20.3|15.82|20.21|15.73|0
1761777000000|2025-10-29 22:30:00|20.29|15.81|20.18|15.7|20.29|15.81|20.17|15.69|0
1761777300000|2025-10-29 22:35:00|20.17|15.69|20.19|15.71|20.2|15.72|20.16|15.68|0
1761777600000|2025-10-29 22:40:00|20.2|15.72|20.19|15.71|20.2|15.72|20.15|15.67|0
1761777900000|2025-10-29 22:45:00|20.18|15.7|20.17|15.69|20.18|15.7|20.16|15.68|0
1761778200000|2025-10-29 22:50:00|20.18|15.7|20.19|15.71|20.2|15.72|20.15|15.67|0
1761778500000|2025-10-29 22:55:00|20.2|15.72|20.2|15.72|20.22|15.74|20.18|15.7|0
1761778800000|2025-10-29 23:00:00|20.21|15.73|20.18|15.7|20.23|15.75|20.16|15.68|0
1761779100000|2025-10-29 23:05:00|20.19|15.71|20.21|15.73|20.22|15.74|20.17|15.69|0
1761779400000|2025-10-29 23:10:00|20.2|15.72|20.2|15.72|20.24|15.76|20.2|15.72|0
1761779700000|2025-10-29 23:15:00|20.21|15.73|20.2|15.72|20.21|15.73|20.18|15.7|0
1761780000000|2025-10-29 23:20:00|20.19|15.71|20.07|15.59|20.2|15.72|20.05|15.57|0
1761780300000|2025-10-29 23:25:00|20.06|15.58|20.07|15.59|20.09|15.61|20.05|15.57|0
1761780600000|2025-10-29 23:30:00|20.06|15.58|20.18|15.7|20.18|15.7|20.06|15.58|0
1761780900000|2025-10-29 23:35:00|20.2|15.72|20.26|15.78|20.27|15.79|20.2|15.72|0
1761781200000|2025-10-29 23:40:00|20.25|15.77|20.23|15.75|20.28|15.8|20.23|15.75|0
1761781500000|2025-10-29 23:45:00|20.24|15.76|20.11|15.63|20.24|15.76|20.11|15.63|0
1761781800000|2025-10-29 23:50:00|20.1|15.62|20|15.52|20.1|15.62|20|15.52|0
1761782100000|2025-10-29 23:55:00|19.99|15.51|20.02|15.54|20.03|15.55|19.97|15.49|0
1761782400000|2025-10-30 00:00:00|20.01|15.53|19.92|15.44|20.02|15.54|19.9|15.42|0
1761782700000|2025-10-30 00:05:00|19.93|15.45|19.95|15.47|19.98|15.5|19.92|15.44|0
1761783000000|2025-10-30 00:10:00|19.96|15.48|19.87|15.39|19.96|15.48|19.84|15.36|0
1761783300000|2025-10-30 00:15:00|19.88|15.4|19.4|16.04|19.88|16.09|19.29|15.38|0
1761783600000|2025-10-30 00:20:00|19.43|16.07|19.41|16.05|19.44|16.08|19.4|16.04|0
1761783900000|2025-10-30 00:25:00|19.4|16.04|19.3|15.94|19.4|16.04|19.28|15.92|0
1761784200000|2025-10-30 00:30:00|19.31|15.95|19.32|15.96|19.36|16|19.26|15.9|0
1761784500000|2025-10-30 00:35:00|19.33|15.97|19.33|15.97|19.35|15.99|19.3|15.94|0
1761784800000|2025-10-30 00:40:00|19.32|15.96|19.32|15.96|19.35|15.99|19.31|15.95|0
1761785100000|2025-10-30 00:45:00|19.34|15.98|19.32|15.96|19.35|15.99|19.29|15.93|0
1761785400000|2025-10-30 00:50:00|19.31|15.95|19.31|15.95|19.33|15.97|19.3|15.94|0
1761785700000|2025-10-30 00:55:00|19.32|15.96|19.3|15.94|19.32|15.96|19.29|15.93|0
1761786000000|2025-10-30 01:00:00|19.35|15.99|19.47|16.11|19.49|16.13|19.34|15.98|0
1761786300000|2025-10-30 01:05:00|19.46|16.1|19.31|15.95|19.47|16.11|19.28|15.92|0
1761786600000|2025-10-30 01:10:00|19.3|15.94|19.34|15.98|19.35|15.99|19.29|15.93|0
1761786900000|2025-10-30 01:15:00|19.35|15.99|19.29|15.93|19.36|16|19.28|15.92|0
1761787200000|2025-10-30 01:20:00|19.3|15.94|19.3|15.94|19.32|15.96|19.27|15.91|0
1761787500000|2025-10-30 01:25:00|19.29|15.93|19.3|15.94|19.31|15.95|19.28|15.92|0
1761787800000|2025-10-30 01:30:00|19.32|15.96|19.27|15.91|19.32|15.96|19.25|15.89|0
1761788100000|2025-10-30 01:35:00|19.26|15.9|19.26|15.9|19.29|15.93|19.24|15.88|0
1761788400000|2025-10-30 01:40:00|19.27|15.91|19.25|15.89|19.29|15.93|19.21|15.85|0
1761788700000|2025-10-30 01:45:00|19.24|15.88|19.27|15.91|19.27|15.91|19.23|15.87|0
1761789000000|2025-10-30 01:50:00|19.25|15.89|19.24|15.88|19.27|15.91|19.22|15.86|0
1761789300000|2025-10-30 01:55:00|19.23|15.87|19.23|15.87|19.27|15.91|19.22|15.86|0
1761789600000|2025-10-30 02:00:00|19.24|15.88|19.2|15.84|19.24|15.88|19.2|15.84|0
1761789900000|2025-10-30 02:05:00|19.22|15.86|19.11|15.75|19.24|15.88|19.1|15.74|0
1761790200000|2025-10-30 02:10:00|19.1|15.74|19.06|15.7|19.14|15.78|19.06|15.7|0
1761790500000|2025-10-30 02:15:00|19.07|15.71|19.05|15.69|19.07|15.71|18.99|15.63|0
1761790800000|2025-10-30 02:20:00|19.06|15.7|19.02|15.66|19.06|15.7|19.01|15.65|0
1761791100000|2025-10-30 02:25:00|19.03|15.67|19.01|15.65|19.04|15.68|19.01|15.65|0
1761791400000|2025-10-30 02:30:00|19|15.64|19.02|15.66|19.04|15.68|19|15.64|0
1761791700000|2025-10-30 02:35:00|19.03|15.67|19.01|15.65|19.04|15.68|19|15.64|0
1761792000000|2025-10-30 02:40:00|19|15.64|19.02|15.66|19.04|15.68|18.99|15.63|0
1761792300000|2025-10-30 02:45:00|19.01|15.65|19.02|15.66|19.05|15.69|19|15.64|0
1761792600000|2025-10-30 02:50:00|19.03|15.67|19.02|15.66|19.04|15.68|19|15.64|0
1761792900000|2025-10-30 02:55:00|19.03|15.67|19.02|15.66|19.04|15.68|19|15.64|0
1761793200000|2025-10-30 03:00:00|19.01|15.65|19.07|15.71|19.09|15.73|19.01|15.65|0
1761793500000|2025-10-30 03:05:00|19.08|15.72|18.97|15.61|19.08|15.72|18.96|15.6|0
1761793800000|2025-10-30 03:10:00|18.98|15.62|18.96|15.6|19.01|15.65|18.94|15.58|0
1761794100000|2025-10-30 03:15:00|18.95|15.59|18.97|15.61|18.99|15.63|18.94|15.58|0
1761794400000|2025-10-30 03:20:00|18.98|15.62|18.97|15.61|18.99|15.63|18.94|15.58|0
1761794700000|2025-10-30 03:25:00|18.98|15.62|18.97|15.61|18.99|15.63|18.95|15.59|0
1761795000000|2025-10-30 03:30:00|18.98|15.62|18.97|15.61|18.98|15.62|18.95|15.59|0
1761795300000|2025-10-30 03:35:00|18.98|15.62|18.98|15.62|18.99|15.63|18.94|15.58|0
1761795600000|2025-10-30 03:40:00|18.99|15.63|18.96|15.6|18.99|15.63|18.95|15.59|0
1761795900000|2025-10-30 03:45:00|18.97|15.61|18.98|15.62|18.98|15.62|18.94|15.58|0
1761796200000|2025-10-30 03:50:00|18.97|15.61|19.02|15.66|19.03|15.67|18.96|15.6|0
1761796500000|2025-10-30 03:55:00|19.03|15.67|18.99|15.63|19.05|15.69|18.96|15.6|0
1761796800000|2025-10-30 04:00:00|19|15.64|19.08|15.72|19.09|15.73|19|15.64|0
1761797100000|2025-10-30 04:05:00|19.09|15.73|19.28|15.92|19.29|15.93|19.08|15.72|0
1761797400000|2025-10-30 04:10:00|19.29|15.93|19.71|16.35|19.81|16.45|19.29|15.93|0
1761797700000|2025-10-30 04:15:00|19.72|16.36|19.65|16.29|19.81|16.45|19.59|16.23|0
1761798000000|2025-10-30 04:20:00|19.64|16.28|19.91|16.55|19.91|16.55|19.54|16.18|0
1761798300000|2025-10-30 04:25:00|19.9|16.54|19.82|16.46|19.9|16.54|19.67|16.31|0
1761798600000|2025-10-30 04:30:00|19.89|16.53|19.82|16.46|20.04|16.68|19.72|16.36|0
1761798900000|2025-10-30 04:35:00|19.81|16.45|19.37|16.01|19.81|16.45|18.61|15.25|0
1761799200000|2025-10-30 04:40:00|19.38|16.02|19.6|16.24|19.63|16.27|19.3|15.94|0
1761799500000|2025-10-30 04:45:00|19.61|16.25|19.64|16.28|19.71|16.35|19.52|16.16|0
1761799800000|2025-10-30 04:50:00|19.63|16.27|19.53|16.17|19.67|16.31|19.49|16.13|0
1761800100000|2025-10-30 04:55:00|19.52|16.16|19.6|16.24|19.69|16.33|19.51|16.15|0
1761800400000|2025-10-30 05:00:00|19.65|16.29|19.67|16.31|19.7|16.34|19.55|16.19|0
1761800700000|2025-10-30 05:05:00|19.66|16.3|19.48|16.12|19.68|16.32|19.47|16.11|0
1761801000000|2025-10-30 05:10:00|19.49|16.13|19.5|16.14|19.6|16.24|19.47|16.11|0
1761801300000|2025-10-30 05:15:00|19.51|16.15|19.49|16.13|19.55|16.19|19.47|16.11|0
1761801600000|2025-10-30 05:20:00|19.5|16.14|19.38|16.02|19.52|16.16|19.37|16.01|0
1761801900000|2025-10-30 05:25:00|19.37|16.01|19.34|15.98|19.4|16.04|19.33|15.97|0
1761802200000|2025-10-30 05:30:00|19.33|15.97|19.3|15.94|19.34|15.98|19.22|15.86|0
1761802500000|2025-10-30 05:35:00|19.31|15.95|19.17|15.81|19.33|15.97|19.13|15.77|0
1761802800000|2025-10-30 05:40:00|19.16|15.8|19.38|16.02|19.38|16.02|19.14|15.78|0
1761803100000|2025-10-30 05:45:00|19.37|16.01|19.3|15.94|19.45|16.09|19.17|15.81|0
1761803400000|2025-10-30 05:50:00|19.31|15.95|19.31|15.95|19.32|15.96|19.27|15.91|0
1761803700000|2025-10-30 05:55:00|19.32|15.96|19.32|15.96|19.33|15.97|19.29|15.93|0
1761804000000|2025-10-30 06:00:00|19.31|15.95|19.37|16.01|19.37|16.01|19.3|15.94|0
1761804300000|2025-10-30 06:05:00|19.38|16.02|19.47|16.11|19.48|16.12|19.35|15.99|0
1761804600000|2025-10-30 06:10:00|19.48|16.12|19.47|16.11|19.5|16.14|19.27|15.91|0
1761804900000|2025-10-30 06:15:00|19.46|16.1|19.56|16.2|19.59|16.23|19.44|16.08|0
1761805200000|2025-10-30 06:20:00|19.55|16.19|19.57|16.21|19.58|16.22|19.5|16.14|0
1761805500000|2025-10-30 06:25:00|19.56|16.2|19.56|16.2|19.59|16.23|19.53|16.17|0
1761805800000|2025-10-30 06:30:00|19.57|16.21|19.51|16.15|19.57|16.21|19.44|16.08|0
1761806100000|2025-10-30 06:35:00|19.52|16.16|19.5|16.14|19.52|16.16|19.44|16.08|0
1761806400000|2025-10-30 06:40:00|19.51|16.15|19.44|16.08|19.52|16.16|19.43|16.07|0
1761806700000|2025-10-30 06:45:00|19.45|16.09|19.36|16|19.47|16.11|19.34|15.98|0
1761807000000|2025-10-30 06:50:00|19.35|15.99|19.3|15.94|19.36|16|19.29|15.93|0
1761807300000|2025-10-30 06:55:00|19.31|15.95|19.45|16.09|19.45|16.09|19.28|15.92|0
1761807600000|2025-10-30 07:00:00|19.43|16.07|19.55|16.19|19.58|16.22|19.38|16.02|0
1761807900000|2025-10-30 07:05:00|19.57|16.21|19.42|16.06|19.6|16.24|19.39|16.03|0
1761808200000|2025-10-30 07:10:00|19.4|16.04|19.23|15.87|19.42|16.06|19.2|15.84|0
1761808500000|2025-10-30 07:15:00|19.24|15.88|19.12|15.76|19.24|15.88|19.06|15.7|0
1761808800000|2025-10-30 07:20:00|19.13|15.77|19.2|15.84|19.22|15.86|19.13|15.77|0
1761809100000|2025-10-30 07:25:00|19.19|15.83|19.22|15.86|19.29|15.93|18.9|15.54|0
1761809400000|2025-10-30 07:30:00|19.21|15.85|19.23|15.87|19.24|15.88|19.18|15.82|0
1761809700000|2025-10-30 07:35:00|19.22|15.86|19.2|15.84|19.23|15.87|19.19|15.83|0
1761810000000|2025-10-30 07:40:00|19.21|15.85|19.21|15.85|19.23|15.87|19.15|15.79|0
1761810300000|2025-10-30 07:45:00|19.2|15.84|19.22|15.86|19.23|15.87|19.14|15.78|0
1761810600000|2025-10-30 07:50:00|19.23|15.87|19.1|15.74|19.23|15.87|19.1|15.74|0
1761810900000|2025-10-30 07:55:00|19.09|15.73|19.03|15.67|19.11|15.75|18.99|15.63|0
1761811200000|2025-10-30 08:00:00|19.02|15.66|19.03|15.67|19.07|15.71|18.98|15.62|0
1761811500000|2025-10-30 08:05:00|19.04|15.68|19.12|15.76|19.16|15.8|18.99|15.63|0
1761811800000|2025-10-30 08:10:00|19.13|15.77|19.19|15.83|19.19|15.83|19.06|15.7|0
1761812100000|2025-10-30 08:15:00|19.17|15.81|19.11|15.75|19.19|15.83|19.03|15.67|0
1761812400000|2025-10-30 08:20:00|19.1|15.74|19.04|15.68|19.13|15.77|19.04|15.68|0
1761812700000|2025-10-30 08:25:00|19.05|15.69|19.07|15.71|19.09|15.73|19.04|15.68|0
1761813000000|2025-10-30 08:30:00|19.06|15.7|19.06|15.7|19.07|15.71|19.02|15.66|0
1761813300000|2025-10-30 08:35:00|19.05|15.69|19.06|15.7|19.08|15.72|19.04|15.68|0
1761813600000|2025-10-30 08:40:00|19.05|15.69|19.05|15.69|19.08|15.72|19.03|15.67|0
1761813900000|2025-10-30 08:45:00|19.04|15.68|18.96|15.6|19.06|15.7|18.94|15.58|0
1761814200000|2025-10-30 08:50:00|18.97|15.61|18.91|15.55|19.02|15.66|18.91|15.55|0
1761814500000|2025-10-30 08:55:00|18.9|15.54|18.91|15.55|19.01|15.65|18.89|15.53|0
1761814800000|2025-10-30 09:00:00|18.9|15.54|18.97|15.61|19|15.64|18.89|15.53|0
1761815100000|2025-10-30 09:05:00|18.96|15.6|19|15.64|19.03|15.67|18.95|15.59|0
1761815400000|2025-10-30 09:10:00|19.01|15.65|19|15.64|19.05|15.69|18.97|15.61|0
1761815700000|2025-10-30 09:15:00|19.01|15.65|18.21|16.48|19.03|16.48|18.21|15.63|0
1761816000000|2025-10-30 09:20:00|18.22|16.49|18.25|16.51|18.26|16.52|18.16|16.43|0
1761816300000|2025-10-30 09:25:00|18.24|16.5|18.25|16.51|18.26|16.52|18.23|16.49|0
1761816600000|2025-10-30 09:30:00|18.24|16.5|18.24|16.51|18.27|16.53|18.22|16.49|0
1761816900000|2025-10-30 09:35:00|18.25|16.5|18.29|16.55|18.32|16.58|18.22|16.48|0
1761817200000|2025-10-30 09:40:00|18.3|16.54|18.34|16.59|18.39|16.64|18.28|16.54|0
1761817500000|2025-10-30 09:45:00|18.35|16.6|18.45|16.69|18.47|16.71|18.33|16.59|0
1761817800000|2025-10-30 09:50:00|18.46|16.7|18.34|16.6|18.48|16.72|18.19|16.45|0
1761818100000|2025-10-30 09:55:00|18.35|16.59|18.46|16.7|18.47|16.71|18.35|16.59|0
1761818400000|2025-10-30 10:00:00|18.45|16.69|18.51|16.74|18.52|16.76|18.33|16.59|0
1761818700000|2025-10-30 10:05:00|18.5|16.75|18.41|16.66|18.53|16.77|18.39|16.64|0
1761819000000|2025-10-30 10:10:00|18.4|16.65|18.4|16.65|18.43|16.67|18.37|16.62|0
1761819300000|2025-10-30 10:15:00|18.39|16.64|18.39|16.64|18.44|16.68|18.37|16.62|0
1761819600000|2025-10-30 10:20:00|18.41|16.65|18.39|16.64|18.43|16.68|18.39|16.64|0
1761819900000|2025-10-30 10:25:00|18.4|16.65|18.41|16.66|18.42|16.67|18.39|16.64|0
1761820200000|2025-10-30 10:30:00|18.4|16.65|18.34|16.6|18.43|16.67|18.34|16.59|0
1761820500000|2025-10-30 10:35:00|18.33|16.59|18.41|16.66|18.43|16.68|18.33|16.58|0
1761820800000|2025-10-30 10:40:00|18.42|16.67|18.42|16.66|18.43|16.67|18.38|16.63|0
1761821100000|2025-10-30 10:45:00|18.36|16.62|18.3|16.55|18.38|16.63|18.28|16.54|0
1761821400000|2025-10-30 10:50:00|18.31|16.56|18.32|16.58|18.32|16.58|18.28|16.54|0
1761821700000|2025-10-30 10:55:00|18.31|16.57|18.32|16.57|18.33|16.58|18.29|16.55|0
1761822000000|2025-10-30 11:00:00|18.31|16.58|18.28|16.54|18.33|16.59|18.28|16.54|0
1761822300000|2025-10-30 11:05:00|18.29|16.56|18.25|16.51|18.32|16.58|18.23|16.49|0
1761822600000|2025-10-30 11:10:00|18.26|16.52|18.25|16.51|18.28|16.54|18.23|16.49|0
1761822900000|2025-10-30 11:15:00|18.26|16.52|18.14|16.41|18.27|16.53|18.14|16.41|0
1761823200000|2025-10-30 11:20:00|18.13|16.4|18.09|16.37|18.19|16.46|18.08|16.35|0
1761823500000|2025-10-30 11:25:00|18.1|16.36|18.04|16.33|18.11|16.39|18.03|16.31|0
1761823800000|2025-10-30 11:30:00|18.05|16.34|18.08|16.36|18.11|16.39|18.04|16.32|0
1761824100000|2025-10-30 11:35:00|18.1|16.38|18.04|16.32|18.12|16.4|18.03|16.32|0
1761824400000|2025-10-30 11:40:00|18.03|16.33|18.04|16.32|18.06|16.34|18.02|16.3|0
1761824700000|2025-10-30 11:45:00|18.03|16.31|18.05|16.33|18.07|16.35|18.03|16.31|0
1761825000000|2025-10-30 11:50:00|18.06|16.34|18.04|16.32|18.08|16.36|18.02|16.3|0
1761825300000|2025-10-30 11:55:00|18.05|16.33|18.11|16.38|18.11|16.38|18.02|16.31|0
1761825600000|2025-10-30 12:00:00|18.1|15.58|18.1|16.38|18.13|16.41|16.39|14.83|0
1761825900000|2025-10-30 12:05:00|18.11|16.37|18.1|16.38|18.14|16.41|18.02|16.3|0
1761826200000|2025-10-30 12:10:00|18.09|16.37|18.32|16.58|18.32|16.58|18.09|16.37|0
1761826500000|2025-10-30 12:15:00|18.33|16.59|18.31|16.57|18.45|16.69|18.29|16.55|0
1761826800000|2025-10-30 12:20:00|18.3|16.56|18.36|16.61|18.4|16.65|18.28|16.54|0
1761827100000|2025-10-30 12:25:00|18.37|16.62|18.55|16.78|18.58|16.81|18.34|16.59|0
1761827400000|2025-10-30 12:30:00|18.54|16.77|18.5|16.74|18.65|16.88|16.72|15.12|0
1761827700000|2025-10-30 12:35:00|18.49|16.73|18.51|16.74|18.56|16.79|18.47|16.71|0
1761828000000|2025-10-30 12:40:00|18.52|16.75|18.7|16.92|18.71|16.93|18.49|16.73|0
1761828300000|2025-10-30 12:45:00|18.69|16.91|18.66|16.88|18.73|16.95|18.63|16.86|0
1761828600000|2025-10-30 12:50:00|18.67|16.89|18.72|16.93|18.74|16.95|18.65|16.87|0
1761828900000|2025-10-30 12:55:00|18.73|16.94|18.88|17.08|18.89|17.09|18.68|16.9|0
1761829200000|2025-10-30 13:00:00|20.21|18.28|18.95|17.14|20.21|18.28|18.84|17.05|0
1761829500000|2025-10-30 13:05:00|18.94|17.13|18.92|17.12|18.95|17.15|18.9|17.1|0
1761829800000|2025-10-30 13:10:00|18.91|17.11|18.78|16.99|18.96|17.16|18.77|16.98|0
1761830100000|2025-10-30 13:15:00|18.77|17|18.82|17.03|18.99|17.18|18.77|16.98|0
1761830400000|2025-10-30 13:20:00|18.81|17.02|18.94|16.94|18.95|17.06|18.8|16.94|0
1761830700000|2025-10-30 13:25:00|18.95|16.95|18.97|16.97|19.06|17.06|18.92|16.92|0
1761831000000|2025-10-30 13:30:00|18.9|17.1|18.86|17.07|18.98|17.17|18.8|17.01|0
1761831300000|2025-10-30 13:35:00|18.87|17.08|19.1|17.29|19.22|17.39|18.84|17.05|0
1761831600000|2025-10-30 13:40:00|19.13|17.3|18.92|17.12|19.2|17.38|18.89|17.09|0
1761831900000|2025-10-30 13:45:00|18.95|17.14|18.6|16.83|18.96|17.15|18.54|16.77|0
1761832200000|2025-10-30 13:50:00|18.58|16.82|18.5|16.74|18.6|16.82|18.34|16.6|0
1761832500000|2025-10-30 13:55:00|18.49|16.73|18.63|16.86|18.69|16.91|18.45|16.69|0
1761832800000|2025-10-30 14:00:00|18.64|16.85|18.88|17.08|18.88|17.08|18.5|16.74|0
1761833100000|2025-10-30 14:05:00|18.86|17.07|18.77|16.98|18.91|17.11|18.65|16.87|0
1761833400000|2025-10-30 14:10:00|18.78|16.99|18.76|16.97|18.87|17.07|18.67|16.89|0
1761833700000|2025-10-30 14:15:00|18.75|16.98|18.87|17.07|18.91|17.11|18.65|16.87|0
1761834000000|2025-10-30 14:20:00|18.88|17.08|18.97|17.17|19.02|17.21|18.75|16.97|0
1761834300000|2025-10-30 14:25:00|18.98|17.18|19.01|17.2|19.06|17.24|18.92|17.12|0
1761834600000|2025-10-30 14:30:00|19|17.19|18.94|17.13|19.03|17.22|18.85|17.05|0
1761834900000|2025-10-30 14:35:00|18.93|17.12|18.82|17.03|18.94|17.13|18.79|17|0
1761835200000|2025-10-30 14:40:00|18.79|17|18.7|16.92|18.86|17.06|18.66|16.88|0
1761835500000|2025-10-30 14:45:00|18.71|16.91|18.85|17.05|18.89|17.09|18.64|16.87|0
1761835800000|2025-10-30 14:50:00|18.86|17.06|18.91|17.11|18.98|17.17|18.79|17|0
1761836100000|2025-10-30 14:55:00|18.92|17.12|18.92|17.12|18.99|17.18|18.86|17.07|0
1761836400000|2025-10-30 15:00:00|18.9|17.1|18.85|17.05|18.92|17.12|18.78|16.99|0
1761836700000|2025-10-30 15:05:00|18.86|17.06|18.85|17.05|18.93|17.13|18.8|17.01|0
1761837000000|2025-10-30 15:10:00|18.84|17.03|18.84|17.04|18.9|17.1|18.77|16.98|0
1761837300000|2025-10-30 15:15:00|18.85|17.05|18.8|17.01|18.89|17.09|18.71|16.93|0
1761837600000|2025-10-30 15:20:00|18.81|17.02|18.74|16.95|18.82|17.03|18.7|16.92|0
1761837900000|2025-10-30 15:25:00|18.73|16.96|18.85|17.05|18.87|17.07|18.69|16.91|0
1761838200000|2025-10-30 15:30:00|18.84|17.06|18.9|17.1|18.91|17.11|18.83|17.03|0
1761838500000|2025-10-30 15:35:00|18.91|17.11|18.99|17.18|19.04|17.22|18.89|17.09|0
1761838800000|2025-10-30 15:40:00|18.98|17.17|19.1|17.28|19.15|17.33|18.97|17.16|0
1761839100000|2025-10-30 15:45:00|19.11|17.29|19.17|17.34|19.2|17.37|19.04|17.23|0
1761839400000|2025-10-30 15:50:00|19.11|17.29|19.04|17.23|19.2|17.37|19.02|17.21|0
1761839700000|2025-10-30 15:55:00|19.05|17.24|19|17.19|19.05|17.24|18.94|17.14|0
1761840000000|2025-10-30 16:00:00|18.98|17.17|18.95|17.14|19.03|17.22|18.89|17.1|0
1761840300000|2025-10-30 16:05:00|18.94|17.13|18.79|17|18.98|17.17|18.77|16.99|0
1761840600000|2025-10-30 16:10:00|18.77|16.99|18.69|16.91|18.82|17.03|18.67|16.89|0
1761840900000|2025-10-30 16:15:00|18.7|16.92|18.71|16.93|18.73|16.95|18.64|16.86|0
1761841200000|2025-10-30 16:20:00|18.68|16.9|18.73|16.94|18.75|16.97|18.65|16.88|0
1761841500000|2025-10-30 16:25:00|18.72|16.93|18.62|16.84|18.76|16.97|18.61|16.83|0
1761841800000|2025-10-30 16:30:00|18.61|16.85|18.73|16.95|18.73|16.95|18.61|16.84|0
1761842100000|2025-10-30 16:35:00|18.72|16.94|18.81|17.02|18.85|17.05|18.69|16.91|0
1761842400000|2025-10-30 16:40:00|18.82|16.98|18.71|16.93|18.82|17.03|18.67|16.89|0
1761842700000|2025-10-30 16:45:00|18.72|16.94|18.61|16.84|18.73|16.95|18.58|16.81|0
1761843000000|2025-10-30 16:50:00|18.6|16.83|18.61|16.84|18.67|16.9|18.54|16.78|0
1761843300000|2025-10-30 16:55:00|18.62|16.85|18.52|16.75|18.63|16.86|18.49|16.73|0
1761843600000|2025-10-30 17:00:00|18.53|16.76|18.51|16.75|18.55|16.78|18.48|16.72|0
1761843900000|2025-10-30 17:05:00|18.5|16.74|18.63|16.86|18.7|16.92|18.5|16.74|0
1761844200000|2025-10-30 17:10:00|18.64|16.87|18.56|16.8|18.69|16.91|18.53|16.76|0
1761844500000|2025-10-30 17:15:00|18.57|16.79|18.53|16.76|18.58|16.81|18.49|16.73|0
1761844800000|2025-10-30 17:20:00|18.54|16.77|18.48|16.72|18.57|16.8|18.48|16.72|0
1761845100000|2025-10-30 17:25:00|18.47|16.71|18.47|16.71|18.54|16.77|18.45|16.69|0
1761845400000|2025-10-30 17:30:00|18.48|16.72|18.52|16.76|18.6|16.83|18.47|16.71|0
1761845700000|2025-10-30 17:35:00|18.53|16.75|18.6|16.83|18.62|16.85|18.52|16.75|0
1761846000000|2025-10-30 17:40:00|18.61|16.84|18.58|16.81|18.66|16.89|18.57|16.8|0
1761846300000|2025-10-30 17:45:00|18.57|16.8|18.44|16.69|18.58|16.81|18.41|16.65|0
1761846600000|2025-10-30 17:50:00|18.43|16.68|18.39|16.64|18.5|16.74|18.39|16.64|0
1761846900000|2025-10-30 17:55:00|18.4|16.65|18.45|16.69|18.5|16.73|18.39|16.64|0
1761847200000|2025-10-30 18:00:00|18.46|16.7|18.47|16.71|18.49|16.73|18.42|16.66|0
1761847500000|2025-10-30 18:05:00|18.46|16.7|18.61|16.83|18.67|16.9|18.44|16.68|0
1761847800000|2025-10-30 18:10:00|18.62|16.84|18.7|16.92|18.81|17.02|18.57|16.8|0
1761848100000|2025-10-30 18:15:00|18.71|16.93|18.69|16.91|18.83|17.04|18.68|16.9|0
1761848400000|2025-10-30 18:20:00|18.68|16.9|18.76|16.97|18.77|16.99|18.66|16.88|0
1761848700000|2025-10-30 18:25:00|18.75|16.98|18.75|16.96|18.78|16.99|18.68|16.9|0
1761849000000|2025-10-30 18:30:00|18.74|16.94|18.71|16.92|18.74|16.95|18.63|16.85|0
1761849300000|2025-10-30 18:35:00|18.7|16.93|18.86|17.06|18.89|17.09|18.7|16.92|0
1761849600000|2025-10-30 18:40:00|18.85|17.05|18.85|17.06|18.89|17.09|18.79|17|0
1761849900000|2025-10-30 18:45:00|18.86|17.05|18.76|16.97|18.86|17.06|18.68|16.9|0
1761850200000|2025-10-30 18:50:00|18.77|16.99|18.54|16.78|18.79|17|18.54|16.77|0
1761850500000|2025-10-30 18:55:00|18.55|16.77|18.65|16.87|18.67|16.89|18.53|16.76|0
1761850800000|2025-10-30 19:00:00|18.66|16.88|18.72|16.93|18.87|17.07|18.65|16.87|0
1761851100000|2025-10-30 19:05:00|18.73|16.94|18.81|17.02|18.83|17.04|18.72|16.93|0
1761851400000|2025-10-30 19:10:00|18.82|17.03|18.88|17.08|18.89|17.09|18.78|16.99|0
1761851700000|2025-10-30 19:15:00|18.87|17.07|18.89|17.09|19.01|17.2|18.83|17.04|0
1761852000000|2025-10-30 19:20:00|18.92|17.12|19.16|17.33|19.2|17.37|18.92|17.12|0
1761852300000|2025-10-30 19:25:00|19.15|17.32|19.06|17.25|19.15|17.32|19|17.19|0
1761852600000|2025-10-30 19:30:00|19.05|17.24|18.96|17.15|19.09|17.27|18.91|17.11|0
1761852900000|2025-10-30 19:35:00|18.97|17.16|19.06|17.24|19.11|17.29|18.95|17.15|0
1761853200000|2025-10-30 19:40:00|19.07|17.25|19.12|17.3|19.16|17.33|19.06|17.25|0
1761853500000|2025-10-30 19:45:00|19.1|17.28|19.18|17.35|19.34|17.5|19.09|17.27|0
1761853800000|2025-10-30 19:50:00|19.16|17.34|19.19|17.36|19.23|17.4|19.01|17.2|0
1761854100000|2025-10-30 19:55:00|19.21|17.38|19.35|17.51|19.35|17.51|19.13|17.31|0
1761854400000|2025-10-30 20:00:00|19.42|17.57|18.77|16.99|19.42|17.57|18.76|16.97|0
1761854700000|2025-10-30 20:05:00|18.78|16.98|18.79|17|18.83|17.04|18.74|16.95|0
1761855000000|2025-10-30 20:10:00|18.8|17.01|18.77|16.99|18.84|17.05|18.74|16.95|0
1761855300000|2025-10-30 20:15:00|18.79|16.98|18.74|16.95|18.81|17.01|18.68|16.9|0
1761855600000|2025-10-30 20:20:00|18.67|16.96|18.66|16.88|18.69|16.96|18.63|16.86|0
1761855900000|2025-10-30 20:25:00|18.65|16.87|18.72|16.93|18.73|16.94|18.65|16.87|0
1761856200000|2025-10-30 20:30:00|18.7|16.92|18.69|16.91|19.22|17.39|18.61|16.84|0
1761856500000|2025-10-30 20:35:00|18.68|16.9|18.51|16.74|18.7|16.92|18.51|16.74|0
1761856800000|2025-10-30 20:40:00|18.5|16.73|18.46|16.7|18.59|16.82|18.39|16.64|0
1761857100000|2025-10-30 20:45:00|18.45|16.69|18.57|16.8|18.57|16.8|18.32|16.58|0
1761857400000|2025-10-30 20:50:00|18.39|16.64|18.54|16.78|18.58|16.81|18.35|16.61|0
1761857700000|2025-10-30 20:55:00|18.66|16.66|18.63|16.63|18.69|16.69|18.61|16.61|0
1761858000000|2025-10-30 21:00:00|18.62|16.62|18.61|16.61|18.62|16.62|18.6|16.6|0
1761858300000|2025-10-30 21:05:00|18.6|16.6|18.59|16.59|18.61|16.61|18.58|16.58|0
1761858600000|2025-10-30 21:10:00|18.6|16.6|18.6|16.6|18.61|16.61|18.59|16.59|0
1761858900000|2025-10-30 21:15:00|18.59|16.59|18.59|16.59|18.6|16.6|18.59|16.59|0
1761859200000|2025-10-30 21:20:00|18.6|16.6|18.6|16.6|18.6|16.6|18.59|16.59|0
1761859500000|2025-10-30 21:25:00|18.61|16.61|18.6|16.6|18.61|16.61|18.59|16.59|0
1761859800000|2025-10-30 21:30:00|18.58|16.58|18.6|16.6|18.6|16.6|18.58|16.58|0
1761860100000|2025-10-30 21:35:00|18.61|16.61|18.61|16.61|18.64|16.64|18.6|16.6|0
1761860400000|2025-10-30 21:40:00|18.62|16.62|18.59|16.59|18.62|16.62|18.59|16.59|0
1761860700000|2025-10-30 21:45:00|18.61|16.61|18.59|16.59|18.62|16.62|18.59|16.59|0
1761861000000|2025-10-30 21:50:00|18.6|16.6|18.59|16.59|18.6|16.6|18.59|16.59|0
1761861300000|2025-10-30 21:55:00|18.58|16.58|18.58|16.58|18.61|16.61|18.58|16.58|0
1761861600000|2025-10-30 22:00:00|18.55|16.55|18.59|16.59|18.61|16.61|18.5|16.5|0
1761861900000|2025-10-30 22:05:00|18.6|16.6|18.6|16.6|18.62|16.62|18.56|16.56|0
1761862200000|2025-10-30 22:10:00|18.59|16.59|18.61|16.61|18.63|16.63|18.59|16.59|0
1761862500000|2025-10-30 22:15:00|18.62|16.62|18.6|16.6|18.63|16.63|18.6|16.6|0
1761862800000|2025-10-30 22:20:00|18.61|16.61|18.58|16.58|18.62|16.62|18.57|16.57|0
1761863100000|2025-10-30 22:25:00|18.59|16.59|18.57|16.57|18.6|16.6|18.56|16.56|0
1761863400000|2025-10-30 22:30:00|18.56|16.56|18.61|16.61|18.62|16.62|18.54|16.54|0
1761863700000|2025-10-30 22:35:00|18.6|16.6|18.6|16.6|18.61|16.61|18.58|16.58|0
1761864000000|2025-10-30 22:40:00|18.59|16.59|18.6|16.6|18.61|16.61|18.58|16.58|0
1761864300000|2025-10-30 22:45:00|18.61|16.61|18.65|16.65|18.65|16.65|18.6|16.6|0
1761864600000|2025-10-30 22:50:00|18.64|16.64|18.64|16.64|18.66|16.66|18.62|16.62|0
1761864900000|2025-10-30 22:55:00|18.63|16.63|18.61|16.61|18.64|16.64|18.6|16.6|0
1761865200000|2025-10-30 23:00:00|18.62|16.62|18.59|16.59|18.63|16.63|18.59|16.59|0
1761865500000|2025-10-30 23:05:00|18.6|16.6|18.62|16.62|18.65|16.65|18.59|16.59|0
1761865800000|2025-10-30 23:10:00|18.61|16.61|18.63|16.63|18.63|16.63|18.56|16.56|0
1761866100000|2025-10-30 23:15:00|18.62|16.62|18.68|16.68|18.69|16.69|18.62|16.62|0
1761866400000|2025-10-30 23:20:00|18.67|16.67|18.68|16.68|18.69|16.69|18.66|16.66|0
1761866700000|2025-10-30 23:25:00|18.69|16.69|18.64|16.64|18.7|16.7|18.63|16.63|0
1761867000000|2025-10-30 23:30:00|18.63|16.63|18.7|16.7|18.7|16.7|18.62|16.62|0
1761867300000|2025-10-30 23:35:00|18.69|16.69|18.63|16.63|18.7|16.7|18.62|16.62|0
1761867600000|2025-10-30 23:40:00|18.64|16.64|18.6|16.6|18.65|16.65|18.59|16.59|0
1761867900000|2025-10-30 23:45:00|18.59|16.59|18.58|16.58|18.61|16.61|18.55|16.55|0
1761868200000|2025-10-30 23:50:00|18.57|16.57|18.56|16.56|18.58|16.58|18.56|16.56|0
1761868500000|2025-10-30 23:55:00|18.55|16.55|18.5|16.5|18.55|16.55|18.49|16.49|0
1761868800000|2025-10-31 00:00:00|18.51|16.51|18.63|16.63|18.63|16.63|18.51|16.51|0
1761869100000|2025-10-31 00:05:00|18.64|16.64|18.64|16.64|18.67|16.67|18.63|16.63|0
1761869400000|2025-10-31 00:10:00|18.65|16.65|18.58|16.58|18.66|16.66|18.58|16.58|0
1761869700000|2025-10-31 00:15:00|18.59|16.59|18.36|16.62|18.59|16.71|18.35|16.58|0
1761870000000|2025-10-31 00:20:00|18.37|16.61|18.35|16.6|18.39|16.63|18.34|16.6|0
1761870300000|2025-10-31 00:25:00|18.34|16.59|18.21|16.48|18.36|16.62|18.18|16.45|0
1761870600000|2025-10-31 00:30:00|18.22|16.49|18.23|16.5|18.25|16.51|18.2|16.47|0
1761870900000|2025-10-31 00:35:00|18.24|16.51|18.29|16.54|18.31|16.57|18.21|16.47|0
1761871200000|2025-10-31 00:40:00|18.28|16.55|18.27|16.53|18.29|16.55|18.25|16.51|0
1761871500000|2025-10-31 00:45:00|18.26|16.52|18.28|16.54|18.29|16.55|18.24|16.5|0
1761871800000|2025-10-31 00:50:00|18.21|16.48|18.21|16.48|18.24|16.5|18.19|16.46|0
1761872100000|2025-10-31 00:55:00|18.22|16.49|18.22|16.49|18.24|16.5|18.2|16.46|0
1761872400000|2025-10-31 01:00:00|18.23|16.48|18.22|16.49|18.24|16.5|18.2|16.47|0
1761872700000|2025-10-31 01:05:00|18.23|16.5|18.28|16.54|18.29|16.55|18.22|16.49|0
1761873000000|2025-10-31 01:10:00|18.29|16.55|18.29|16.55|18.3|16.56|18.26|16.52|0
1761873300000|2025-10-31 01:15:00|18.28|16.54|18.36|16.61|18.36|16.61|18.26|16.52|0
1761873600000|2025-10-31 01:20:00|18.34|16.6|18.31|16.57|18.36|16.61|18.31|16.57|0
1761873900000|2025-10-31 01:25:00|18.33|16.56|18.33|16.59|18.34|16.59|18.3|16.56|0
1761874200000|2025-10-31 01:30:00|18.32|16.58|18.31|16.56|18.35|16.6|18.31|16.56|0
1761874500000|2025-10-31 01:35:00|18.3|16.58|18.31|16.57|18.34|16.59|18.29|16.55|0
1761874800000|2025-10-31 01:40:00|18.3|16.56|18.26|16.52|18.34|16.59|18.25|16.51|0
1761875100000|2025-10-31 01:45:00|18.27|16.53|18.28|16.54|18.3|16.56|18.25|16.51|0
1761875400000|2025-10-31 01:50:00|18.27|16.53|18.26|16.52|18.29|16.55|18.25|16.51|0
1761875700000|2025-10-31 01:55:00|18.25|16.51|18.17|16.44|18.28|16.54|18.15|16.42|0
1761876000000|2025-10-31 02:00:00|18.16|16.43|18.23|16.5|18.24|16.5|18.15|16.42|0
1761876300000|2025-10-31 02:05:00|18.24|16.49|18.23|16.49|18.26|16.52|18.22|16.49|0
1761876600000|2025-10-31 02:10:00|18.24|16.5|18.21|16.48|18.24|16.5|18.19|16.46|0
1761876900000|2025-10-31 02:15:00|18.2|16.47|18.2|16.47|18.23|16.5|18.2|16.46|0
1761877200000|2025-10-31 02:20:00|18.21|16.48|18.23|16.49|18.24|16.5|18.2|16.47|0
1761877500000|2025-10-31 02:25:00|18.24|16.5|18.24|16.5|18.25|16.51|18.21|16.47|0
1761877800000|2025-10-31 02:30:00|18.25|16.51|18.29|16.55|18.3|16.56|18.22|16.48|0
1761878100000|2025-10-31 02:35:00|18.3|16.56|18.4|16.65|18.42|16.67|18.29|16.54|0
1761878400000|2025-10-31 02:40:00|18.39|16.64|18.39|16.64|18.41|16.66|18.37|16.62|0
1761878700000|2025-10-31 02:45:00|18.4|16.65|18.36|16.61|18.4|16.65|18.36|16.61|0
1761879000000|2025-10-31 02:50:00|18.38|16.63|18.34|16.6|18.38|16.63|18.32|16.57|0
1761879300000|2025-10-31 02:55:00|18.33|16.59|18.33|16.58|18.34|16.6|18.32|16.57|0
1761879600000|2025-10-31 03:00:00|18.34|16.59|18.34|16.59|18.35|16.61|18.32|16.58|0
1761879900000|2025-10-31 03:05:00|18.33|16.58|18.33|16.58|18.34|16.6|18.31|16.57|0
1761880200000|2025-10-31 03:10:00|18.32|16.59|18.32|16.58|18.35|16.6|18.31|16.57|0
1761880500000|2025-10-31 03:15:00|18.33|16.59|18.34|16.59|18.34|16.59|18.32|16.57|0
1761880800000|2025-10-31 03:20:00|18.35|16.6|18.32|16.57|18.36|16.61|18.3|16.56|0
1761881100000|2025-10-31 03:25:00|18.33|16.58|18.35|16.61|18.35|16.61|18.31|16.56|0
1761881400000|2025-10-31 03:30:00|18.34|16.6|18.33|16.59|18.36|16.61|18.31|16.57|0
1761881700000|2025-10-31 03:35:00|18.34|16.6|18.32|16.58|18.34|16.6|18.3|16.56|0
1761882000000|2025-10-31 03:40:00|18.31|16.57|18.32|16.58|18.33|16.58|18.29|16.55|0
1761882300000|2025-10-31 03:45:00|18.33|16.59|18.32|16.58|18.33|16.59|18.31|16.57|0
1761882600000|2025-10-31 03:50:00|18.31|16.57|18.32|16.57|18.32|16.57|18.3|16.56|0
1761882900000|2025-10-31 03:55:00|18.33|16.58|18.32|16.57|18.33|16.58|18.31|16.57|0
1761883200000|2025-10-31 04:00:00|18.31|16.56|18.31|16.57|18.34|16.59|18.3|16.56|0
1761883500000|2025-10-31 04:05:00|18.32|16.56|18.32|16.58|18.33|16.59|18.3|16.56|0
1761883800000|2025-10-31 04:10:00|18.31|16.57|18.27|16.53|18.33|16.59|18.26|16.52|0
1761884100000|2025-10-31 04:15:00|18.28|16.54|18.28|16.54|18.3|16.55|18.27|16.53|0
1761884400000|2025-10-31 04:20:00|18.29|16.55|18.29|16.55|18.32|16.57|18.28|16.54|0
1761884700000|2025-10-31 04:25:00|18.28|16.54|18.1|16.37|18.3|16.56|18.09|16.37|0
1761885000000|2025-10-31 04:30:00|18.22|16.38|18.29|16.55|18.3|16.55|18.22|16.38|0
1761885300000|2025-10-31 04:35:00|18.28|16.54|18.29|16.55|18.29|16.55|18.26|16.53|0
1761885600000|2025-10-31 04:40:00|18.28|16.54|18.27|16.53|18.29|16.55|18.27|16.53|0
1761885900000|2025-10-31 04:45:00|18.26|16.52|18.29|16.55|18.29|16.55|18.26|16.52|0
1761886200000|2025-10-31 04:50:00|18.3|16.56|18.28|16.54|18.3|16.56|18.27|16.53|0
1761886500000|2025-10-31 04:55:00|18.27|16.53|18.28|16.54|18.29|16.55|18.27|16.53|0
1761886800000|2025-10-31 05:00:00|18.25|16.51|18.27|16.53|18.29|16.55|18.23|16.49|0
1761887100000|2025-10-31 05:05:00|18.28|16.54|18.28|16.54|18.3|16.55|18.26|16.52|0
1761887400000|2025-10-31 05:10:00|18.29|16.55|18.28|16.54|18.29|16.55|18.27|16.53|0
1761887700000|2025-10-31 05:15:00|18.27|16.53|18.26|16.52|18.3|16.55|18.26|16.52|0
1761888000000|2025-10-31 05:20:00|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1761888300000|2025-10-31 05:25:00|18.28|16.54|18.28|16.54|18.29|16.54|18.24|16.5|0
1761888600000|2025-10-31 05:30:00|18.27|16.53|18.33|16.59|18.34|16.59|18.26|16.52|0
1761888900000|2025-10-31 05:35:00|18.34|16.58|18.33|16.58|18.34|16.59|18.32|16.57|0
1761889200000|2025-10-31 05:40:00|18.34|16.59|18.31|16.57|18.34|16.59|18.31|16.56|0
1761889500000|2025-10-31 05:45:00|18.32|16.56|18.32|16.58|18.34|16.6|18.31|16.56|0
1761889800000|2025-10-31 05:50:00|18.33|16.59|18.33|16.58|18.36|16.61|18.32|16.58|0
1761890100000|2025-10-31 05:55:00|18.32|16.59|18.32|16.57|18.34|16.59|18.31|16.56|0
1761890400000|2025-10-31 06:00:00|18.33|16.58|18.32|16.58|18.34|16.59|18.3|16.56|0
1761890700000|2025-10-31 06:05:00|18.33|16.57|18.27|16.53|18.33|16.59|18.27|16.53|0
1761891000000|2025-10-31 06:10:00|18.28|16.54|18.28|16.54|18.3|16.55|18.25|16.52|0
1761891300000|2025-10-31 06:15:00|18.29|16.55|18.29|16.54|18.3|16.56|18.25|16.51|0
1761891600000|2025-10-31 06:20:00|18.28|16.55|18.27|16.53|18.31|16.56|18.25|16.51|0
1761891900000|2025-10-31 06:25:00|18.26|16.52|18.27|16.53|18.28|16.54|18.25|16.51|0
1761892200000|2025-10-31 06:30:00|18.26|16.52|18.26|16.52|18.28|16.54|18.25|16.51|0
1761892500000|2025-10-31 06:35:00|18.25|16.51|18.26|16.52|18.27|16.53|18.25|16.51|0
1761892800000|2025-10-31 06:40:00|18.27|16.53|18.28|16.54|18.3|16.56|18.2|16.47|0
1761893100000|2025-10-31 06:45:00|18.27|16.53|18.29|16.55|18.3|16.56|18.26|16.52|0
1761893400000|2025-10-31 06:50:00|18.28|16.54|18.34|16.59|18.34|16.59|18.26|16.52|0
1761893700000|2025-10-31 06:55:00|18.33|16.58|18.38|16.63|18.39|16.64|18.32|16.58|0
1761894000000|2025-10-31 07:00:00|18.39|16.64|18.38|16.63|18.4|16.65|18.31|16.56|0
1761894300000|2025-10-31 07:05:00|18.37|16.62|18.4|16.64|18.41|16.65|18.36|16.61|0
1761894600000|2025-10-31 07:10:00|18.41|16.65|18.38|16.63|18.41|16.65|18.37|16.62|0
1761894900000|2025-10-31 07:15:00|18.4|16.64|18.4|16.65|18.41|16.66|18.36|16.61|0
1761895200000|2025-10-31 07:20:00|18.41|16.64|18.37|16.62|18.41|16.65|18.35|16.61|0
1761895500000|2025-10-31 07:25:00|18.36|16.61|18.36|16.61|18.38|16.63|18.36|16.61|0
1761895800000|2025-10-31 07:30:00|18.35|16.62|18.33|16.59|18.38|16.63|18.31|16.57|0
1761896100000|2025-10-31 07:35:00|18.34|16.58|18.27|16.53|18.34|16.59|18.26|16.52|0
1761896400000|2025-10-31 07:40:00|18.26|16.52|18.18|16.45|18.28|16.54|18.15|16.42|0
1761896700000|2025-10-31 07:45:00|18.17|16.44|18.16|16.43|18.19|16.46|18.15|16.42|0
1761897000000|2025-10-31 07:50:00|18.17|16.44|18.15|16.42|18.19|16.46|18.15|16.42|0
1761897300000|2025-10-31 07:55:00|18.16|16.43|18.18|16.44|18.19|16.45|18.15|16.42|0
1761897600000|2025-10-31 08:00:00|18.19|16.45|18.18|16.45|18.19|16.46|18.15|16.42|0
1761897900000|2025-10-31 08:05:00|18.19|16.46|18.06|16.34|18.2|16.47|18.06|16.34|0
1761898200000|2025-10-31 08:10:00|18.05|16.33|18.18|16.45|18.19|16.46|18.04|16.32|0
1761898500000|2025-10-31 08:15:00|18.17|16.44|18.18|16.45|18.2|16.47|18.15|16.42|0
1761898800000|2025-10-31 08:20:00|18.19|16.46|18.16|16.43|18.2|16.46|18.15|16.42|0
1761899100000|2025-10-31 08:25:00|18.15|16.53|18.17|16.44|18.28|16.54|18.14|16.42|0
1761899400000|2025-10-31 08:30:00|18.18|16.45|18.18|16.45|18.19|16.46|18.12|16.4|0
1761899700000|2025-10-31 08:35:00|18.17|16.44|18.19|16.45|18.21|16.47|18.13|16.41|0
1761900000000|2025-10-31 08:40:00|18.18|16.46|18.17|16.44|18.19|16.46|18.15|16.42|0
1761900300000|2025-10-31 08:45:00|18.18|16.45|18.12|16.4|18.19|16.46|18.1|16.38|0
1761900600000|2025-10-31 08:50:00|18.13|16.39|18.12|16.39|18.18|16.44|18.1|16.38|0
1761900900000|2025-10-31 08:55:00|18.11|16.38|18.06|16.34|18.11|16.39|18.06|16.34|0
1761901200000|2025-10-31 09:00:00|18.07|16.35|18.08|16.36|18.09|16.37|18.04|16.32|0
1761901500000|2025-10-31 09:05:00|18.07|16.35|18.13|16.4|18.13|16.41|18.05|16.33|0
1761901800000|2025-10-31 09:10:00|18.12|16.39|18.12|16.39|18.14|16.41|18.1|16.38|0
1761902100000|2025-10-31 09:15:00|18.13|16.4|18.08|16.36|18.14|16.41|18.06|16.34|0
1761902400000|2025-10-31 09:20:00|18.07|16.35|18.08|16.36|18.1|16.37|18.07|16.35|0
1761902700000|2025-10-31 09:25:00|18.07|16.35|18.11|16.39|18.13|16.4|18.06|16.34|0
1761903000000|2025-10-31 09:30:00|18.12|16.38|18.07|16.35|18.13|16.41|18.06|16.34|0
1761903300000|2025-10-31 09:35:00|18.08|16.36|18.11|16.39|18.16|16.43|18.07|16.35|0
1761903600000|2025-10-31 09:40:00|18.12|16.38|18.18|16.45|18.2|16.46|18.1|16.38|0
1761903900000|2025-10-31 09:45:00|18.19|16.46|18.19|16.45|18.2|16.46|18.16|16.43|0
1761904200000|2025-10-31 09:50:00|18.18|16.44|18.13|16.41|18.18|16.45|18.11|16.38|0
1761904500000|2025-10-31 09:55:00|18.11|16.4|18.17|16.44|18.18|16.45|18.11|16.39|0
1761904800000|2025-10-31 10:00:00|18.18|16.45|18.17|16.44|18.19|16.46|18.16|16.43|0
1761905100000|2025-10-31 10:05:00|18.18|16.45|18.16|16.43|18.19|16.46|18.16|16.43|0
1761905400000|2025-10-31 10:10:00|18.17|16.44|18.18|16.44|18.18|16.44|18.16|16.43|0
1761905700000|2025-10-31 10:15:00|18.17|16.45|18.17|16.44|18.23|16.49|18.16|16.43|0
1761906000000|2025-10-31 10:20:00|18.16|16.43|18.19|16.45|18.19|16.46|18.16|16.43|0
1761906300000|2025-10-31 10:25:00|18.2|16.46|18.27|16.53|18.29|16.55|18.18|16.45|0
1761906600000|2025-10-31 10:30:00|18.29|16.55|18.21|16.47|18.29|16.55|18.16|16.43|0
1761906900000|2025-10-31 10:35:00|18.22|16.48|18.22|16.48|18.24|16.5|18.2|16.46|0
1761907200000|2025-10-31 10:40:00|18.21|16.49|18.17|16.44|18.21|16.49|18.16|16.43|0
1761907500000|2025-10-31 10:45:00|18.18|16.45|18.17|16.44|18.18|16.45|18.16|16.43|0
1761907800000|2025-10-31 10:50:00|18.16|16.43|18.13|16.41|18.17|16.44|18.12|16.39|0
1761908100000|2025-10-31 10:55:00|18.14|16.4|18.13|16.4|18.14|16.42|18.11|16.39|0
1761908400000|2025-10-31 11:00:00|18.12|16.39|18.13|16.4|18.23|16.5|18.1|16.38|0
1761908700000|2025-10-31 11:05:00|18.11|16.39|18.07|16.35|18.13|16.4|18.06|16.34|0
1761909000000|2025-10-31 11:10:00|18.06|16.34|18.17|16.44|18.19|16.45|18.06|16.34|0
1761909300000|2025-10-31 11:15:00|18.18|16.45|18.19|16.46|18.2|16.47|18.16|16.43|0
1761909600000|2025-10-31 11:20:00|18.18|16.45|18.19|16.46|18.2|16.47|18.14|16.41|0
1761909900000|2025-10-31 11:25:00|18.18|16.45|18.13|16.4|18.19|16.46|18.12|16.39|0
1761910200000|2025-10-31 11:30:00|18.12|16.41|18.13|16.4|18.13|16.41|18.06|16.34|0
1761910500000|2025-10-31 11:35:00|18.12|16.41|18.13|16.4|18.15|16.42|18.11|16.39|0
1761910800000|2025-10-31 11:40:00|18.12|16.39|18.07|16.35|18.13|16.4|18.06|16.34|0
1761911100000|2025-10-31 11:45:00|18.06|16.34|18.07|16.35|18.12|16.4|18.06|16.34|0
1761911400000|2025-10-31 11:50:00|18.06|16.34|18.04|16.32|18.07|16.35|17.99|16.28|0
1761911700000|2025-10-31 11:55:00|18.03|16.31|18.07|16.35|18.08|16.36|18|16.29|0
1761912000000|2025-10-31 12:00:00|18.08|16.36|18.08|16.36|18.09|16.36|16.16|14.62|0
1761912300000|2025-10-31 12:05:00|18.09|16.35|18.02|16.31|18.09|16.36|18.01|16.3|0
1761912600000|2025-10-31 12:10:00|18.01|16.3|18.03|16.31|18.04|16.32|18|16.29|0
1761912900000|2025-10-31 12:15:00|18.02|16.32|17.91|16.21|18.02|16.32|17.9|16.2|0
1761913200000|2025-10-31 12:20:00|17.92|16.22|17.92|16.21|17.94|16.23|17.9|16.2|0
1761913500000|2025-10-31 12:25:00|17.93|16.22|17.93|16.22|17.95|16.24|17.91|16.21|0
1761913800000|2025-10-31 12:30:00|17.92|16.21|18.01|16.3|18.04|16.32|17.91|16.2|0
1761914100000|2025-10-31 12:35:00|17.97|16.29|18.11|16.38|18.15|16.42|17.96|16.25|0
1761914400000|2025-10-31 12:40:00|18.12|16.39|18.16|16.43|18.23|16.49|18.1|16.38|0
1761914700000|2025-10-31 12:45:00|18.15|16.42|18.19|16.46|18.2|16.46|18.14|16.41|0
1761915000000|2025-10-31 12:50:00|18.18|16.45|18.14|16.41|18.18|16.45|18.09|16.37|0
1761915300000|2025-10-31 12:55:00|18.15|16.42|18.13|16.41|18.18|16.45|18.1|16.38|0
1761915600000|2025-10-31 13:00:00|18.14|16.42|18.07|16.35|18.14|16.42|18.07|16.35|0
1761915900000|2025-10-31 13:05:00|18.06|16.34|18.19|16.45|18.19|16.46|18.06|16.34|0
1761916200000|2025-10-31 13:10:00|18.18|16.44|18.14|16.41|18.21|16.47|18.12|16.39|0
1761916500000|2025-10-31 13:15:00|18.15|16.42|18.12|16.4|18.16|16.43|18.11|16.38|0
1761916800000|2025-10-31 13:20:00|18.13|16.39|18.32|16.32|18.32|16.46|18.11|16.32|0
1761917100000|2025-10-31 13:25:00|18.33|16.33|18.32|16.32|18.36|16.36|18.3|16.3|0
1761917400000|2025-10-31 13:30:00|18.18|16.45|18.33|16.59|18.41|16.65|18.14|16.41|0
1761917700000|2025-10-31 13:35:00|18.32|16.58|18.44|16.68|18.46|16.7|18.3|16.55|0
1761918000000|2025-10-31 13:40:00|18.43|16.69|18.59|16.82|18.65|16.87|18.42|16.67|0
1761918300000|2025-10-31 13:45:00|18.6|16.81|18.63|16.85|18.78|16.99|18.52|16.76|0
1761918600000|2025-10-31 13:50:00|18.6|16.83|18.63|16.86|18.69|16.91|18.46|16.71|0
1761918900000|2025-10-31 13:55:00|18.65|16.85|18.64|16.87|18.74|16.96|18.58|16.81|0
1761919200000|2025-10-31 14:00:00|18.62|16.86|18.8|17.01|18.84|17.04|18.55|16.78|0
1761919500000|2025-10-31 14:05:00|18.79|17|18.8|17.01|18.8|17.01|18.59|16.82|0
1761919800000|2025-10-31 14:10:00|18.79|17|18.73|16.95|18.87|17.07|18.69|16.91|0
1761920100000|2025-10-31 14:15:00|18.74|16.96|18.62|16.85|18.75|16.96|18.6|16.82|0
1761920400000|2025-10-31 14:20:00|18.63|16.86|18.74|16.95|18.89|17.09|18.63|16.85|0
1761920700000|2025-10-31 14:25:00|18.75|16.96|18.62|16.85|18.76|16.97|18.61|16.84|0
1761921000000|2025-10-31 14:30:00|18.66|16.88|18.66|16.88|18.69|16.91|18.59|16.82|0
1761921300000|2025-10-31 14:35:00|18.65|16.87|18.64|16.87|18.67|16.89|18.61|16.84|0
1761921600000|2025-10-31 14:40:00|18.67|16.86|18.55|16.78|18.68|16.9|18.52|16.76|0
1761921900000|2025-10-31 14:45:00|18.54|16.77|18.67|16.89|18.67|16.89|18.49|16.73|0
1761922200000|2025-10-31 14:50:00|18.68|16.9|18.74|16.95|18.74|16.96|18.61|16.84|0
1761922500000|2025-10-31 14:55:00|18.73|16.96|18.65|16.87|18.78|16.99|18.65|16.87|0
1761922800000|2025-10-31 15:00:00|18.66|16.88|18.76|16.97|18.78|16.99|18.66|16.87|0
1761923100000|2025-10-31 15:05:00|18.75|16.96|18.86|17.07|18.87|17.07|18.73|16.95|0
1761923400000|2025-10-31 15:10:00|18.87|17.08|18.96|17.15|18.96|17.15|18.82|17.03|0
1761923700000|2025-10-31 15:15:00|18.95|17.16|18.85|17.05|18.98|17.17|18.84|17.05|0
1761924000000|2025-10-31 15:20:00|18.86|17.06|18.89|17.09|18.94|17.13|18.84|17.05|0
1761924300000|2025-10-31 15:25:00|18.9|17.1|19.05|17.24|19.07|17.26|18.9|17.1|0
1761924600000|2025-10-31 15:30:00|19.04|17.23|19.01|17.2|19.09|17.27|18.94|17.13|0
1761924900000|2025-10-31 15:35:00|19.02|17.21|19.18|17.35|19.18|17.35|18.99|17.18|0
1761925200000|2025-10-31 15:40:00|19.19|17.36|19.33|17.48|19.41|17.56|19.16|17.34|0
1761925500000|2025-10-31 15:45:00|19.31|17.47|19.36|17.52|19.44|17.59|19.12|17.3|0
1761925800000|2025-10-31 15:50:00|19.37|17.53|19.35|17.51|19.41|17.56|19.25|17.41|0
1761926100000|2025-10-31 15:55:00|19.33|17.49|19.38|17.54|19.51|17.65|19.31|17.47|0
1761926400000|2025-10-31 16:00:00|19.39|17.55|19.38|17.53|19.53|17.67|19.37|17.53|0
1761926700000|2025-10-31 16:05:00|19.37|17.54|19.52|17.66|19.52|17.66|19.31|17.47|0
1761927000000|2025-10-31 16:10:00|19.53|17.67|19.57|17.71|19.63|17.76|19.44|17.59|0
1761927300000|2025-10-31 16:15:00|19.58|17.72|19.72|17.84|19.72|17.84|19.55|17.69|0
1761927600000|2025-10-31 16:20:00|19.74|17.86|19.57|17.71|19.81|17.92|19.57|17.7|0
1761927900000|2025-10-31 16:25:00|19.56|17.7|19.37|17.53|19.56|17.7|19.36|17.51|0
1761928200000|2025-10-31 16:30:00|19.38|17.54|19.41|17.56|19.41|17.56|19.29|17.45|0
1761928500000|2025-10-31 16:35:00|19.42|17.57|19.38|17.54|19.42|17.57|19.33|17.49|0
1761928800000|2025-10-31 16:40:00|19.39|17.55|19.6|17.73|19.64|17.77|19.37|17.53|0
1761929100000|2025-10-31 16:45:00|19.61|17.74|19.69|17.82|19.7|17.82|19.52|17.66|0
1761929400000|2025-10-31 16:50:00|19.7|17.83|19.82|17.93|19.86|17.97|19.66|17.79|0
1761929700000|2025-10-31 16:55:00|19.81|17.92|19.93|18.03|20|18.1|19.75|17.87|0
1761930000000|2025-10-31 17:00:00|19.92|18.04|19.99|18.09|20.03|18.12|19.86|17.96|0
1761930300000|2025-10-31 17:05:00|20|18.08|19.94|18.04|20.11|18.19|19.94|18.04|0
1761930600000|2025-10-31 17:10:00|19.95|18.05|20.19|18.26|20.23|18.3|19.92|18.02|0
1761930900000|2025-10-31 17:15:00|20.2|18.27|20.3|18.37|20.32|18.39|20.14|18.22|0
1761931200000|2025-10-31 17:20:00|20.31|18.38|20.31|18.38|20.43|18.48|20.25|18.32|0
1761931500000|2025-10-31 17:25:00|20.3|18.37|20.31|18.38|20.37|18.43|20.23|18.31|0
1761931800000|2025-10-31 17:30:00|20.3|18.37|20.21|18.28|20.32|18.39|20.06|18.15|0
1761932100000|2025-10-31 17:35:00|20.2|18.27|20.3|18.36|20.43|18.48|20.16|18.24|0
1761932400000|2025-10-31 17:40:00|20.29|18.35|20.19|18.26|20.34|18.4|20.17|18.25|0
1761932700000|2025-10-31 17:45:00|20.18|18.25|19.98|18.07|20.18|18.26|19.97|18.07|0
1761933000000|2025-10-31 17:50:00|19.97|18.06|20|18.09|20.05|18.14|19.96|18.05|0
1761933300000|2025-10-31 17:55:00|19.99|18.11|20.1|18.18|20.11|18.2|19.98|18.07|0
1761933600000|2025-10-31 18:00:00|20.09|18.19|19.78|17.9|20.11|18.2|19.78|17.89|0
1761933900000|2025-10-31 18:05:00|19.77|17.89|19.9|18.01|19.91|18.02|19.74|17.86|0
1761934200000|2025-10-31 18:10:00|19.89|18|19.78|17.9|19.92|18.02|19.73|17.85|0
1761934500000|2025-10-31 18:15:00|19.79|17.91|19.68|17.81|19.8|17.91|19.68|17.8|0
1761934800000|2025-10-31 18:20:00|19.7|17.82|19.69|17.82|19.7|17.83|19.64|17.77|0
1761935100000|2025-10-31 18:25:00|19.68|17.81|19.59|17.72|19.69|17.81|19.57|17.71|0
1761935400000|2025-10-31 18:30:00|19.58|17.73|19.56|17.7|19.64|17.77|19.56|17.7|0
1761935700000|2025-10-31 18:35:00|19.57|17.71|19.57|17.71|19.7|17.82|19.55|17.69|0
1761936000000|2025-10-31 18:40:00|19.56|17.7|19.58|17.72|19.61|17.74|19.51|17.65|0
1761936300000|2025-10-31 18:45:00|19.59|17.71|19.52|17.66|19.62|17.75|19.51|17.65|0
1761936600000|2025-10-31 18:50:00|19.53|17.67|19.63|17.76|19.64|17.77|19.52|17.66|0
1761936900000|2025-10-31 18:55:00|19.64|17.77|19.5|17.64|19.65|17.78|19.42|17.57|0
1761937200000|2025-10-31 19:00:00|19.51|17.65|19.49|17.63|19.51|17.65|19.35|17.5|0
1761937500000|2025-10-31 19:05:00|19.5|17.64|19.44|17.59|19.5|17.64|19.37|17.52|0
1761937800000|2025-10-31 19:10:00|19.43|17.58|19.38|17.53|19.44|17.58|19.35|17.51|0
1761938100000|2025-10-31 19:15:00|19.37|17.54|19.27|17.44|19.4|17.55|19.27|17.44|0
1761938400000|2025-10-31 19:20:00|19.28|17.43|19.27|17.44|19.3|17.47|19.22|17.39|0
1761938700000|2025-10-31 19:25:00|19.28|17.43|19.18|17.35|19.29|17.46|19.14|17.32|0
1761939000000|2025-10-31 19:30:00|19.17|17.36|19.17|17.35|19.28|17.45|19.12|17.3|0
1761939300000|2025-10-31 19:35:00|19.16|17.34|19.29|17.45|19.29|17.45|19.15|17.33|0
1761939600000|2025-10-31 19:40:00|19.28|17.44|19.3|17.46|19.39|17.54|19.24|17.41|0
1761939900000|2025-10-31 19:45:00|19.29|17.45|19.49|17.64|19.5|17.65|19.29|17.45|0
1761940200000|2025-10-31 19:50:00|19.48|17.63|19.57|17.71|19.57|17.71|19.34|17.5|0
1761940500000|2025-10-31 19:55:00|19.6|17.74|19.67|17.8|19.67|17.8|19.46|17.61|0
1761940800000|2025-10-31 20:00:00|19.68|17.81|19.69|17.82|19.77|17.89|19.56|17.69|0
1761941100000|2025-10-31 20:05:00|19.7|17.83|19.71|17.84|19.78|17.9|19.67|17.8|0
1761941400000|2025-10-31 20:10:00|19.7|17.83|19.59|17.73|19.73|17.85|19.59|17.72|0
1762132500000|2025-11-03 01:15:00|19.08|17.26|19.07|17.25|19.08|17.26|19.07|17.25|0
1762132800000|2025-11-03 01:20:00|19.08|17.26|19.09|17.27|19.1|17.28|19.06|17.24|0
1762133100000|2025-11-03 01:25:00|19.1|17.28|19.08|17.26|19.1|17.28|19.07|17.25|0
1762133400000|2025-11-03 01:30:00|19.07|17.25|19.08|17.27|19.1|17.28|19.05|17.24|0
1762133700000|2025-11-03 01:35:00|19.09|17.28|19.15|17.33|19.15|17.33|19.07|17.26|0
1762134000000|2025-11-03 01:40:00|19.16|17.32|19.11|17.29|19.16|17.33|19.11|17.29|0
1762134300000|2025-11-03 01:45:00|19.1|17.28|19.13|17.3|19.15|17.32|19.1|17.28|0
1762134600000|2025-11-03 01:50:00|19.12|17.31|19.13|17.31|19.15|17.32|19.12|17.3|0
1762134900000|2025-11-03 01:55:00|19.12|17.3|19.13|17.31|19.15|17.32|19.11|17.29|0
1762135200000|2025-11-03 02:00:00|19.12|17.3|19.13|17.31|19.15|17.32|19.12|17.3|0
1762135500000|2025-11-03 02:05:00|19.14|17.32|19.08|17.26|19.14|17.32|19.06|17.24|0
1762135800000|2025-11-03 02:10:00|19.09|17.27|19.05|17.24|19.1|17.28|19.05|17.24|0
1762136100000|2025-11-03 02:15:00|19.06|17.23|19.06|17.25|19.09|17.27|19.04|17.23|0
1762136400000|2025-11-03 02:20:00|19.07|17.24|19.08|17.27|19.1|17.28|19.05|17.23|0
1762136700000|2025-11-03 02:25:00|19.07|17.26|19.09|17.27|19.1|17.28|19.06|17.24|0
1762137000000|2025-11-03 02:30:00|19.1|17.28|19.02|17.21|19.14|17.32|19.02|17.21|0
1762137300000|2025-11-03 02:35:00|19.03|17.22|19.13|17.31|19.16|17.33|19.02|17.21|0
1762137600000|2025-11-03 02:40:00|19.14|17.32|19.11|17.29|19.14|17.32|19.1|17.28|0
1762137900000|2025-11-03 02:45:00|19.12|17.3|19.11|17.29|19.13|17.31|19.08|17.27|0
1762138200000|2025-11-03 02:50:00|19.1|17.28|19.12|17.3|19.14|17.31|19.09|17.27|0
1762138500000|2025-11-03 02:55:00|19.13|17.31|19.15|17.32|19.15|17.33|19.11|17.29|0
1762138800000|2025-11-03 03:00:00|19.14|17.31|19.14|17.31|19.16|17.33|19.12|17.3|0
1762139100000|2025-11-03 03:05:00|19.12|17.32|19.13|17.31|19.15|17.33|19.1|17.28|0
1762139400000|2025-11-03 03:10:00|19.14|17.32|19.3|17.46|19.31|17.47|19.12|17.3|0
1762139700000|2025-11-03 03:15:00|19.29|17.45|19.28|17.45|19.3|17.46|19.26|17.43|0
1762140000000|2025-11-03 03:20:00|19.29|17.46|19.28|17.45|19.32|17.48|19.26|17.42|0
1762140300000|2025-11-03 03:25:00|19.29|17.44|19.27|17.44|19.29|17.45|19.25|17.41|0
1762140600000|2025-11-03 03:30:00|19.28|17.43|19.26|17.43|19.29|17.45|19.25|17.42|0
1762140900000|2025-11-03 03:35:00|19.25|17.42|19.27|17.43|19.27|17.44|19.24|17.41|0
1762141200000|2025-11-03 03:40:00|19.28|17.44|19.28|17.45|19.3|17.46|19.27|17.43|0
1762141500000|2025-11-03 03:45:00|19.29|17.46|19.27|17.43|19.3|17.46|19.25|17.41|0
1762141800000|2025-11-03 03:50:00|19.26|17.44|19.28|17.44|19.28|17.45|19.26|17.42|0
1762142100000|2025-11-03 03:55:00|19.29|17.45|19.26|17.43|19.29|17.45|19.26|17.42|0
1762142400000|2025-11-03 04:00:00|19.27|17.44|19.27|17.44|19.31|17.47|19.27|17.43|0
1762142700000|2025-11-03 04:05:00|19.28|17.45|19.27|17.43|19.3|17.46|19.26|17.43|0
1762143000000|2025-11-03 04:10:00|19.28|17.44|19.28|17.45|19.31|17.47|19.26|17.43|0
1762143300000|2025-11-03 04:15:00|19.29|17.44|19.29|17.46|19.3|17.46|19.27|17.44|0
1762143600000|2025-11-03 04:20:00|19.3|17.45|19.23|17.4|19.3|17.47|19.21|17.38|0
1762143900000|2025-11-03 04:25:00|19.24|17.41|19.18|17.36|19.24|17.41|19.17|17.35|0
1762144200000|2025-11-03 04:30:00|19.19|17.37|19.17|17.34|19.2|17.37|19.17|17.34|0
1762144500000|2025-11-03 04:35:00|19.18|17.35|19.14|17.32|19.18|17.36|19.14|17.32|0
1762144800000|2025-11-03 04:40:00|19.13|17.31|19.18|17.36|19.19|17.36|19.13|17.31|0
1762145100000|2025-11-03 04:45:00|19.17|17.35|19.16|17.33|19.18|17.36|19.16|17.33|0
1762145400000|2025-11-03 04:50:00|19.17|17.34|19.18|17.35|19.19|17.36|19.16|17.33|0
1762145700000|2025-11-03 04:55:00|19.17|17.36|19.17|17.34|19.19|17.36|19.16|17.33|0
1762146000000|2025-11-03 05:00:00|19.16|17.33|19.15|17.33|19.17|17.34|19.15|17.32|0
1762146300000|2025-11-03 05:05:00|19.17|17.34|19.17|17.34|19.18|17.36|19.15|17.33|0
1762146600000|2025-11-03 05:10:00|19.16|17.35|19.17|17.34|19.18|17.35|19.16|17.33|0
1762146900000|2025-11-03 05:15:00|19.18|17.35|19.17|17.35|19.2|17.37|19.17|17.34|0
1762147200000|2025-11-03 05:20:00|19.18|17.36|19.23|17.4|19.23|17.4|19.17|17.34|0
1762147500000|2025-11-03 05:25:00|19.22|17.39|19.21|17.38|19.24|17.41|19.2|17.37|0
1762147800000|2025-11-03 05:30:00|19.2|17.37|19.22|17.39|19.24|17.41|19.19|17.36|0
1762148100000|2025-11-03 05:35:00|19.23|17.4|19.21|17.38|19.24|17.41|19.2|17.37|0
1762148400000|2025-11-03 05:40:00|19.2|17.39|19.24|17.4|19.25|17.42|19.2|17.38|0
1762148700000|2025-11-03 05:45:00|19.25|17.41|19.25|17.42|19.26|17.43|19.21|17.38|0
1762149000000|2025-11-03 05:50:00|19.26|17.43|19.24|17.41|19.27|17.43|19.21|17.38|0
1762149300000|2025-11-03 05:55:00|19.25|17.42|19.27|17.44|19.29|17.45|19.2|17.37|0
1762149600000|2025-11-03 06:00:00|19.28|17.43|19.21|17.38|19.28|17.43|19.19|17.37|0
1762149900000|2025-11-03 06:05:00|19.2|17.39|19.18|17.36|19.24|17.41|19.16|17.34|0
1762150200000|2025-11-03 06:10:00|19.19|17.35|19.23|17.4|19.25|17.41|19.17|17.34|0
1762150500000|2025-11-03 06:15:00|19.24|17.41|19.25|17.41|19.25|17.41|19.21|17.38|0
1762150800000|2025-11-03 06:20:00|19.24|17.42|19.25|17.42|19.28|17.45|19.22|17.39|0
1762151100000|2025-11-03 06:25:00|19.26|17.41|19.26|17.43|19.35|17.5|19.22|17.39|0
1762151400000|2025-11-03 06:30:00|19.27|17.44|19.26|17.43|19.29|17.45|19.24|17.41|0
1762151700000|2025-11-03 06:35:00|19.25|17.42|19.29|17.45|19.29|17.45|19.24|17.41|0
1762152000000|2025-11-03 06:40:00|19.3|17.46|19.28|17.45|19.31|17.47|19.27|17.43|0
1762152300000|2025-11-03 06:45:00|19.29|17.46|19.31|17.47|19.36|17.51|19.28|17.44|0
1762152600000|2025-11-03 06:50:00|19.3|17.46|19.33|17.49|19.34|17.5|19.29|17.46|0
1762152900000|2025-11-03 06:55:00|19.34|17.5|19.34|17.5|19.35|17.51|19.31|17.47|0
1762153200000|2025-11-03 07:00:00|19.36|17.52|19.4|17.55|19.44|17.59|19.33|17.49|0
1762153500000|2025-11-03 07:05:00|19.39|17.56|19.38|17.54|19.41|17.56|19.37|17.52|0
1762153800000|2025-11-03 07:10:00|19.39|17.55|19.37|17.53|19.4|17.56|19.37|17.52|0
1762154100000|2025-11-03 07:15:00|19.38|17.54|19.39|17.55|19.4|17.55|19.35|17.5|0
1762154400000|2025-11-03 07:20:00|19.4|17.54|19.38|17.53|19.4|17.56|19.36|17.51|0
1762154700000|2025-11-03 07:25:00|19.39|17.54|19.39|17.54|19.41|17.56|19.36|17.52|0
1762155000000|2025-11-03 07:30:00|19.4|17.55|19.38|17.54|19.41|17.56|19.35|17.51|0
1762155300000|2025-11-03 07:35:00|19.42|17.57|19.43|17.58|19.45|17.6|19.41|17.56|0
1762155600000|2025-11-03 07:40:00|19.44|17.59|19.45|17.59|19.45|17.6|19.41|17.56|0
1762155900000|2025-11-03 07:45:00|19.46|17.6|19.44|17.59|19.47|17.62|19.42|17.57|0
1762156200000|2025-11-03 07:50:00|19.45|17.6|19.44|17.58|19.46|17.61|19.41|17.56|0
1762156500000|2025-11-03 07:55:00|19.43|17.59|19.43|17.58|19.46|17.61|19.41|17.56|0
1762156800000|2025-11-03 08:00:00|19.45|17.59|19.42|17.57|19.46|17.61|19.39|17.55|0
1762157100000|2025-11-03 08:05:00|19.41|17.58|19.44|17.59|19.45|17.6|19.35|17.51|0
1762157400000|2025-11-03 08:10:00|19.43|17.58|19.48|17.62|19.54|17.68|19.43|17.58|0
1762157700000|2025-11-03 08:15:00|19.47|17.63|19.53|17.67|19.55|17.69|19.47|17.62|0
1762158000000|2025-11-03 08:20:00|19.54|17.68|19.54|17.68|19.57|17.71|19.5|17.64|0
1762158300000|2025-11-03 08:25:00|19.53|17.67|19.48|17.62|19.54|17.68|19.43|17.58|0
1762158600000|2025-11-03 08:30:00|19.49|17.63|19.45|17.59|19.49|17.63|19.42|17.57|0
1762158900000|2025-11-03 08:35:00|19.44|17.6|19.43|17.58|19.46|17.61|19.42|17.57|0
1762159200000|2025-11-03 08:40:00|19.44|17.59|19.42|17.57|19.45|17.6|19.41|17.56|0
1762159500000|2025-11-03 08:45:00|19.41|17.56|19.28|17.45|19.45|17.59|19.27|17.44|0
1762159800000|2025-11-03 08:50:00|19.29|17.44|19.32|17.48|19.32|17.48|19.19|17.36|0
1762160100000|2025-11-03 08:55:00|19.33|17.49|19.21|17.38|19.35|17.5|19.21|17.38|0
1762160400000|2025-11-03 09:00:00|19.2|17.37|19.15|17.32|19.24|17.41|19.14|17.32|0
1762160700000|2025-11-03 09:05:00|19.14|17.31|19.1|17.28|19.17|17.35|19.09|17.27|0
1762161000000|2025-11-03 09:10:00|19.11|17.29|19.1|17.28|19.13|17.3|19.05|17.24|0
1762161300000|2025-11-03 09:15:00|19.04|17.23|19.06|17.25|19.08|17.26|19.03|17.22|0
1762161600000|2025-11-03 09:20:00|19.07|17.24|18.99|17.18|19.08|17.26|18.99|17.18|0
1762161900000|2025-11-03 09:25:00|19|17.19|19.01|17.2|19.01|17.2|18.97|17.16|0
1762162200000|2025-11-03 09:30:00|19|17.19|19|17.19|19.03|17.22|18.93|17.13|0
1762162500000|2025-11-03 09:35:00|19.01|17.2|19|17.19|19.03|17.22|18.98|17.18|0
1762162800000|2025-11-03 09:40:00|18.99|17.18|19.01|17.2|19.02|17.21|18.99|17.18|0
1762163100000|2025-11-03 09:45:00|19.02|17.21|19.01|17.2|19.04|17.22|19|17.19|0
1762163400000|2025-11-03 09:50:00|19|17.19|19.05|17.23|19.07|17.26|18.99|17.18|0
1762163700000|2025-11-03 09:55:00|19.06|17.24|19.06|17.24|19.09|17.27|19.04|17.23|0
1762164000000|2025-11-03 10:00:00|19.05|17.25|19.06|17.24|19.09|17.27|18.99|17.18|0
1762164300000|2025-11-03 10:05:00|19.05|17.25|19|17.19|19.07|17.25|19|17.19|0
1762164600000|2025-11-03 10:10:00|19.01|17.2|19|17.19|19.02|17.21|18.99|17.18|0
1762164900000|2025-11-03 10:15:00|19.01|17.2|19.01|17.2|19.22|17.39|18.99|17.18|0
1762165200000|2025-11-03 10:20:00|19|17.19|19|17.19|19.01|17.2|18.98|17.17|0
1762165500000|2025-11-03 10:25:00|19.01|17.2|19.03|17.22|19.07|17.26|19|17.19|0
1762165800000|2025-11-03 10:30:00|19.05|17.24|18.95|17.15|19.09|17.27|18.95|17.15|0
1762166100000|2025-11-03 10:35:00|18.96|17.14|19|17.19|19.01|17.2|18.94|17.13|0
1762166400000|2025-11-03 10:40:00|18.99|17.18|18.94|17.14|19.02|17.21|18.93|17.13|0
1762166700000|2025-11-03 10:45:00|18.95|17.15|18.95|17.15|18.98|17.17|18.93|17.12|0
1762167000000|2025-11-03 10:50:00|18.94|17.14|18.98|17.17|18.98|17.17|18.93|17.12|0
1762167300000|2025-11-03 10:55:00|18.97|17.18|19.03|17.22|19.05|17.23|18.95|17.14|0
1762167600000|2025-11-03 11:00:00|19|17.19|19.12|17.3|19.18|17.35|18.89|17.09|0
1762167900000|2025-11-03 11:05:00|19.11|17.29|18.89|17.09|19.13|17.31|18.86|17.06|0
1762168200000|2025-11-03 11:10:00|18.91|17.11|18.86|17.07|18.92|17.11|18.84|17.04|0
1762168500000|2025-11-03 11:15:00|18.85|17.06|18.85|17.06|18.86|17.06|18.83|17.04|0
1762168800000|2025-11-03 11:20:00|18.84|17.05|18.86|17.06|18.87|17.07|18.83|17.04|0
1762169100000|2025-11-03 11:25:00|18.87|17.07|19.06|17.25|19.07|17.26|18.83|17.04|0
1762169400000|2025-11-03 11:30:00|19.07|17.24|18.88|17.08|19.07|17.25|18.85|17.05|0
1762169700000|2025-11-03 11:35:00|18.87|17.09|18.85|17.05|18.88|17.09|18.83|17.04|0
1762170000000|2025-11-03 11:40:00|18.86|17.06|18.84|17.04|18.89|17.09|18.83|17.04|0
1762170300000|2025-11-03 11:45:00|18.83|17.05|18.84|17.04|18.86|17.06|18.82|17.03|0
1762170600000|2025-11-03 11:50:00|18.83|17.03|18.86|17.06|18.89|17.09|18.82|17.03|0
1762170900000|2025-11-03 11:55:00|18.87|17.07|18.91|17.11|18.92|17.12|18.86|17.06|0
1762171200000|2025-11-03 12:00:00|18.9|17.1|18.97|17.16|18.98|17.17|18.84|17.05|0
1762171500000|2025-11-03 12:05:00|18.98|17.17|18.96|17.16|18.98|17.17|18.94|17.13|0
1762171800000|2025-11-03 12:10:00|18.95|17.15|18.75|16.97|18.96|17.16|18.75|16.96|0
1762172100000|2025-11-03 12:15:00|18.76|16.96|18.81|17.02|18.88|17.08|18.75|16.96|0
1762172400000|2025-11-03 12:20:00|18.8|17.01|18.87|17.07|18.88|17.08|18.8|17.01|0
1762172700000|2025-11-03 12:25:00|18.88|17.08|18.82|17.03|18.9|17.1|18.8|17.01|0
1762173000000|2025-11-03 12:30:00|18.81|17.02|18.82|17.02|18.82|17.03|18.76|16.97|0
1762173300000|2025-11-03 12:35:00|18.83|17.03|18.78|16.99|18.83|17.03|18.78|16.99|0
1762173600000|2025-11-03 12:40:00|18.79|17|18.81|17.01|18.82|17.03|18.78|16.99|0
1762173900000|2025-11-03 12:45:00|18.8|17.02|18.83|17.03|18.84|17.05|18.78|16.99|0
1762174200000|2025-11-03 12:50:00|18.82|17.04|18.75|16.97|18.84|17.04|18.75|16.96|0
1762174500000|2025-11-03 12:55:00|18.76|16.98|18.83|17.04|18.83|17.04|18.75|16.98|0
1762174800000|2025-11-03 13:00:00|18.82|17.03|18.91|17.11|18.93|17.13|18.8|17.01|0
1762175100000|2025-11-03 13:05:00|18.92|17.12|18.98|17.17|18.99|17.18|18.9|17.1|0
1762175400000|2025-11-03 13:10:00|18.97|17.16|18.93|17.13|19|17.19|18.89|17.09|0
1762175700000|2025-11-03 13:15:00|18.94|17.12|18.91|17.11|18.94|17.14|18.9|17.1|0
1762176000000|2025-11-03 13:20:00|18.92|17.12|18.91|17.11|18.92|17.12|18.88|17.08|0
1762176300000|2025-11-03 13:25:00|18.92|17.12|18.96|17.16|18.96|17.16|18.9|17.1|0
1762176600000|2025-11-03 13:30:00|18.95|17.15|18.91|17.11|18.96|17.16|18.89|17.09|0
1762176900000|2025-11-03 13:35:00|18.9|17.1|18.91|17.11|18.94|17.13|18.85|17.05|0
1762177200000|2025-11-03 13:40:00|18.92|17.12|18.92|17.12|18.92|17.12|18.89|17.09|0
1762177500000|2025-11-03 13:45:00|18.93|17.11|18.9|17.1|18.94|17.14|18.89|17.09|0
1762177800000|2025-11-03 13:50:00|18.91|17.11|18.9|17.1|18.94|17.13|18.89|17.09|0
1762178100000|2025-11-03 13:55:00|18.92|17.12|18.78|16.99|18.93|17.12|18.77|16.99|0
1762178400000|2025-11-03 14:00:00|18.77|17.01|18.64|16.87|18.8|17.01|18.6|16.83|0
1762178700000|2025-11-03 14:05:00|18.65|16.86|18.64|16.87|18.69|16.91|18.63|16.85|0
1762179000000|2025-11-03 14:10:00|18.65|16.86|18.65|16.88|18.68|16.9|18.62|16.85|0
1762179300000|2025-11-03 14:15:00|18.66|16.87|18.67|16.89|18.68|16.9|18.63|16.85|0
1762179600000|2025-11-03 14:20:00|18.65|16.87|18.72|16.72|18.72|16.88|18.57|16.71|0
1762179900000|2025-11-03 14:25:00|18.73|16.73|18.71|16.71|18.77|16.77|18.69|16.69|0
1762180200000|2025-11-03 14:30:00|18.59|16.82|18.74|16.96|18.79|17|18.59|16.82|0
1762180500000|2025-11-03 14:35:00|18.75|16.97|19.03|17.22|19.03|17.22|18.75|16.97|0
1762180800000|2025-11-03 14:40:00|19.04|17.23|19.2|17.38|19.27|17.44|19.02|17.21|0
1762181100000|2025-11-03 14:45:00|19.26|17.43|19.27|17.43|19.29|17.45|19.17|17.34|0
1762181400000|2025-11-03 14:50:00|19.28|17.45|19.5|17.65|19.52|17.66|19.26|17.43|0
1762181700000|2025-11-03 14:55:00|19.51|17.62|19.48|17.62|19.59|17.72|19.43|17.58|0
1762182000000|2025-11-03 15:00:00|19.59|17.63|19.65|17.78|19.74|17.86|19.47|17.61|0
1762182300000|2025-11-03 15:05:00|19.64|17.77|19.54|17.68|19.8|17.91|19.54|17.68|0
1762182600000|2025-11-03 15:10:00|19.53|17.67|19.57|17.71|19.61|17.74|19.46|17.61|0
1762182900000|2025-11-03 15:15:00|19.58|17.72|19.74|17.86|19.87|17.97|19.57|17.71|0
1762183200000|2025-11-03 15:20:00|19.73|17.85|19.78|17.9|19.82|17.93|19.71|17.83|0
1762183500000|2025-11-03 15:25:00|19.79|17.91|20.1|18.19|20.21|18.29|19.78|17.91|0
1762183800000|2025-11-03 15:30:00|20.11|18.21|20.09|18.18|20.21|18.28|20.02|18.11|0
1762184100000|2025-11-03 15:35:00|20.1|18.17|19.87|17.97|20.14|18.22|19.85|17.96|0
1762184400000|2025-11-03 15:40:00|19.85|17.98|19.69|17.82|19.87|17.98|19.61|17.75|0
1762184700000|2025-11-03 15:45:00|19.73|17.81|19.74|17.86|19.77|17.88|19.66|17.79|0
1762185000000|2025-11-03 15:50:00|19.79|17.9|19.69|17.81|19.79|17.9|19.56|17.7|0
1762185300000|2025-11-03 15:55:00|19.67|17.8|19.59|17.72|19.69|17.82|19.44|17.59|0
1762185600000|2025-11-03 16:00:00|19.58|17.71|19.52|17.66|19.64|17.77|19.52|17.66|0
1762185900000|2025-11-03 16:05:00|19.51|17.65|19.58|17.72|19.64|17.77|19.46|17.61|0
1762186200000|2025-11-03 16:10:00|19.59|17.73|19.58|17.72|19.69|17.82|19.53|17.67|0
1762186500000|2025-11-03 16:15:00|19.59|17.71|19.53|17.67|19.66|17.78|19.53|17.67|0
1762186800000|2025-11-03 16:20:00|19.54|17.68|19.6|17.73|19.69|17.82|19.48|17.63|0
1762187100000|2025-11-03 16:25:00|19.59|17.72|19.68|17.8|19.79|17.91|19.58|17.72|0
1762187400000|2025-11-03 16:30:00|19.67|17.79|19.49|17.64|19.72|17.84|19.46|17.61|0
1762187700000|2025-11-03 16:35:00|19.48|17.62|19.44|17.59|19.65|17.78|19.41|17.56|0
1762188000000|2025-11-03 16:40:00|19.45|17.58|19.48|17.63|19.5|17.65|19.38|17.54|0
1762188300000|2025-11-03 16:45:00|19.47|17.62|19.48|17.62|19.55|17.68|19.46|17.6|0
1762188600000|2025-11-03 16:50:00|19.47|17.63|19.44|17.59|19.55|17.69|19.41|17.56|0
1762188900000|2025-11-03 16:55:00|19.45|17.6|19.31|17.47|19.45|17.6|19.29|17.45|0
1762189200000|2025-11-03 17:00:00|19.33|17.49|19.38|17.53|19.44|17.59|19.32|17.48|0
1762189500000|2025-11-03 17:05:00|19.37|17.52|19.3|17.46|19.41|17.56|19.27|17.43|0
1762189800000|2025-11-03 17:10:00|19.31|17.47|19.22|17.39|19.31|17.47|19.2|17.37|0
1762190100000|2025-11-03 17:15:00|19.23|17.4|19.18|17.35|19.26|17.42|19.13|17.31|0
1762190400000|2025-11-03 17:20:00|19.17|17.34|19.17|17.34|19.2|17.37|19.11|17.29|0
1762190700000|2025-11-03 17:25:00|19.18|17.35|19.39|17.54|19.46|17.61|19.16|17.33|0
1762191000000|2025-11-03 17:30:00|19.38|17.55|19.25|17.42|19.39|17.55|19.21|17.38|0
1762191300000|2025-11-03 17:35:00|19.26|17.4|19.17|17.34|19.26|17.42|19.16|17.34|0
1762191600000|2025-11-03 17:40:00|19.18|17.35|19.16|17.34|19.23|17.4|19.13|17.31|0
1762191900000|2025-11-03 17:45:00|19.15|17.33|19.17|17.34|19.19|17.36|19.14|17.32|0
1762192200000|2025-11-03 17:50:00|19.16|17.35|19.12|17.3|19.19|17.36|19.09|17.28|0
1762192500000|2025-11-03 17:55:00|19.13|17.29|19.08|17.27|19.14|17.31|19.07|17.25|0
1762192800000|2025-11-03 18:00:00|19.09|17.26|19.03|17.22|19.13|17.31|18.99|17.18|0
1762193100000|2025-11-03 18:05:00|19.04|17.23|19|17.19|19.07|17.26|18.99|17.18|0
1762193400000|2025-11-03 18:10:00|19.01|17.2|18.96|17.16|19.03|17.22|18.95|17.15|0
1762193700000|2025-11-03 18:15:00|18.97|17.17|18.95|17.15|18.99|17.18|18.94|17.13|0
1762194000000|2025-11-03 18:20:00|18.96|17.14|19.06|17.25|19.08|17.27|18.95|17.14|0
1762194300000|2025-11-03 18:25:00|19.07|17.24|19.07|17.25|19.11|17.29|19.04|17.22|0
1762194600000|2025-11-03 18:30:00|19.06|17.24|18.99|17.18|19.09|17.27|18.93|17.13|0
1762194900000|2025-11-03 18:35:00|19|17.19|18.98|17.17|19|17.19|18.94|17.14|0
1762195200000|2025-11-03 18:40:00|18.99|17.18|18.98|17.18|18.99|17.18|18.95|17.15|0
1762195500000|2025-11-03 18:45:00|18.99|17.17|19.02|17.21|19.03|17.21|18.95|17.15|0
1762195800000|2025-11-03 18:50:00|19.03|17.22|19.05|17.24|19.11|17.29|18.99|17.18|0
1762196100000|2025-11-03 18:55:00|19.06|17.23|19.06|17.25|19.1|17.28|19.02|17.21|0
1762196400000|2025-11-03 19:00:00|19.01|17.2|19.22|17.39|19.23|17.4|19.01|17.2|0
1762196700000|2025-11-03 19:05:00|19.2|17.37|19.16|17.33|19.21|17.38|19.1|17.28|0
1762197000000|2025-11-03 19:10:00|19.15|17.34|19.12|17.3|19.2|17.37|19.08|17.27|0
1762197300000|2025-11-03 19:15:00|19.13|17.31|19.16|17.34|19.18|17.35|19.08|17.26|0
1762197600000|2025-11-03 19:20:00|19.14|17.33|19.16|17.34|19.2|17.37|19.12|17.3|0
1762197900000|2025-11-03 19:25:00|19.17|17.35|19.13|17.31|19.19|17.36|19.09|17.27|0
1762198200000|2025-11-03 19:30:00|19.14|17.32|19.12|17.3|19.17|17.35|19.08|17.26|0
1762198500000|2025-11-03 19:35:00|19.13|17.31|19.06|17.25|19.15|17.32|19.03|17.22|0
1762198800000|2025-11-03 19:40:00|19.07|17.24|19.17|17.34|19.3|17.46|19.05|17.24|0
1762199100000|2025-11-03 19:45:00|19.16|17.33|19.15|17.33|19.22|17.39|19.14|17.32|0
1762199400000|2025-11-03 19:50:00|19.14|17.32|19.17|17.34|19.18|17.36|19.14|17.31|0
1762199700000|2025-11-03 19:55:00|19.16|17.35|19.16|17.33|19.19|17.37|19.1|17.28|0
1762200000000|2025-11-03 20:00:00|19.14|17.32|19.17|17.35|19.18|17.35|19.08|17.26|0
1762200300000|2025-11-03 20:05:00|19.12|17.3|19.2|17.37|19.21|17.38|19.12|17.3|0
1762200600000|2025-11-03 20:10:00|19.21|17.38|19.23|17.4|19.29|17.46|19.16|17.34|0
1762200900000|2025-11-03 20:15:00|19.22|17.39|19.18|17.35|19.27|17.43|19.14|17.32|0
1762201200000|2025-11-03 20:20:00|19.19|17.36|19.13|17.31|19.19|17.37|19.1|17.28|0
1762201500000|2025-11-03 20:25:00|19.14|17.32|19.17|17.35|19.17|17.35|19.09|17.27|0
1762201800000|2025-11-03 20:30:00|19.18|17.34|19.25|17.41|19.26|17.42|19.11|17.29|0
1762202100000|2025-11-03 20:35:00|19.2|17.38|19.2|17.37|19.32|17.48|19.18|17.35|0
1762202400000|2025-11-03 20:40:00|19.19|17.36|19.16|17.34|19.23|17.4|19.13|17.31|0
1762202700000|2025-11-03 20:45:00|19.15|17.33|19.25|17.42|19.28|17.44|19.11|17.29|0
1762203000000|2025-11-03 20:50:00|19.26|17.44|19.18|17.36|19.28|17.44|19.14|17.32|0
1762203300000|2025-11-03 20:55:00|19.19|17.35|19.11|17.29|19.24|17.4|19.08|17.26|0
1762203600000|2025-11-03 21:00:00|19.13|17.31|18.99|17.19|19.15|17.33|18.99|17.18|0
1762203900000|2025-11-03 21:05:00|18.89|17.09|19.08|17.26|19.18|17.36|18.89|17.09|0
1762204200000|2025-11-03 21:10:00|19.07|17.25|19.03|17.22|19.1|17.28|19|17.19|0
1762204500000|2025-11-03 21:15:00|19.04|17.24|19.03|17.21|19.1|17.28|19.03|17.21|0
1762204800000|2025-11-03 21:20:00|19.05|17.22|19.08|17.27|19.08|17.27|19.04|17.21|0
1762205100000|2025-11-03 21:25:00|19.07|17.26|19.07|17.25|19.08|17.27|19.06|17.24|0
1762205400000|2025-11-03 21:30:00|19.06|17.24|19.05|17.23|19.07|17.25|19.05|17.23|0
1762205700000|2025-11-03 21:35:00|19.06|17.24|19.06|17.25|19.28|17.44|19.05|17.23|0
1762206000000|2025-11-03 21:40:00|19.05|17.24|19.07|17.25|19.07|17.25|19.04|17.22|0
1762206300000|2025-11-03 21:45:00|19.06|17.24|19.06|17.25|19.07|17.25|19.05|17.23|0
1762206600000|2025-11-03 21:50:00|19.05|17.24|19.02|17.2|19.07|17.25|19|17.19|0
1762206900000|2025-11-03 21:55:00|19.11|17.11|19.11|17.11|19.12|17.12|19.11|17.11|0
1762207200000|2025-11-03 22:00:00|19.1|17.1|19.11|17.11|19.12|17.12|19.1|17.1|0
1762207500000|2025-11-03 22:05:00|19.1|17.1|19.11|17.11|19.11|17.11|19.1|17.1|0
1762207800000|2025-11-03 22:10:00|19.1|17.1|19.08|17.08|19.11|17.11|19.08|17.08|0
1762208100000|2025-11-03 22:15:00|19.1|17.1|19.1|17.1|19.11|17.11|19.08|17.08|0
1762208400000|2025-11-03 22:20:00|19.09|17.09|19.09|17.09|19.1|17.1|19.09|17.09|0
1762208700000|2025-11-03 22:25:00|19.1|17.1|19.1|17.1|19.1|17.1|19.1|17.1|0
1762209000000|2025-11-03 22:30:00|19.09|17.09|19.09|17.09|19.09|17.09|19.09|17.09|0
1762209600000|2025-11-03 22:40:00|19.08|17.08|19.08|17.08|19.08|17.08|19.08|17.08|0
1762209900000|2025-11-03 22:45:00|19.09|17.09|19.09|17.09|19.09|17.09|19.08|17.08|0
1762210200000|2025-11-03 22:50:00|19.08|17.08|19.09|17.09|19.1|17.1|19.08|17.08|0
1762210500000|2025-11-03 22:55:00|19.1|17.1|19.11|17.11|19.12|17.12|19.09|17.09|0
1762210800000|2025-11-03 23:00:00|19.14|17.14|19.11|17.11|19.17|17.17|19.11|17.11|0
1762211100000|2025-11-03 23:05:00|19.12|17.12|19.17|17.17|19.17|17.17|19.12|17.12|0
1762211400000|2025-11-03 23:10:00|19.18|17.18|19.2|17.2|19.21|17.21|19.18|17.18|0
1762211700000|2025-11-03 23:15:00|19.21|17.21|19.2|17.2|19.21|17.21|19.19|17.19|0
1762212000000|2025-11-03 23:20:00|19.21|17.21|19.22|17.22|19.24|17.24|19.21|17.21|0
1762212300000|2025-11-03 23:25:00|19.23|17.23|19.19|17.19|19.23|17.23|19.18|17.18|0
1762212600000|2025-11-03 23:30:00|19.2|17.2|19.21|17.21|19.23|17.23|19.2|17.2|0
1762212900000|2025-11-03 23:35:00|19.22|17.22|19.24|17.24|19.24|17.24|19.21|17.21|0
1762213200000|2025-11-03 23:40:00|19.25|17.25|19.26|17.26|19.27|17.27|19.25|17.25|0
1762213500000|2025-11-03 23:45:00|19.27|17.27|19.25|17.25|19.27|17.27|19.23|17.23|0
1762213800000|2025-11-03 23:50:00|19.26|17.26|19.25|17.25|19.27|17.27|19.24|17.24|0
1762214100000|2025-11-03 23:55:00|19.24|17.24|19.25|17.25|19.27|17.27|19.24|17.24|0
1762214400000|2025-11-04 00:00:00|19.26|17.26|19.31|17.31|19.31|17.31|19.26|17.26|0
1762214700000|2025-11-04 00:05:00|19.3|17.3|19.33|17.33|19.33|17.33|19.29|17.29|0
1762215000000|2025-11-04 00:10:00|19.32|17.32|19.32|17.32|19.33|17.33|19.31|17.31|0
1762215300000|2025-11-04 00:15:00|19.33|17.33|19.43|17.43|19.45|17.45|19.32|17.32|0
1762215600000|2025-11-04 00:20:00|19.44|17.44|19.45|17.45|19.48|17.48|19.42|17.42|0
1762215900000|2025-11-04 00:25:00|19.46|17.46|19.5|17.5|19.5|17.5|19.45|17.45|0
1762216200000|2025-11-04 00:30:00|19.51|17.51|19.46|17.46|19.51|17.51|19.44|17.44|0
1762216500000|2025-11-04 00:35:00|19.45|17.45|19.42|17.42|19.48|17.48|19.42|17.42|0
1762216800000|2025-11-04 00:40:00|19.41|17.41|19.42|17.42|19.43|17.43|19.39|17.39|0
1762217100000|2025-11-04 00:45:00|19.43|17.43|19.38|17.38|19.43|17.43|19.38|17.38|0
1762217400000|2025-11-04 00:50:00|19.39|17.39|19.37|17.37|19.39|17.39|19.36|17.36|0
1762217700000|2025-11-04 00:55:00|19.38|17.38|19.37|17.37|19.4|17.4|19.36|17.36|0
1762218000000|2025-11-04 01:00:00|19.36|17.36|19.44|17.44|19.44|17.44|19.36|17.36|0
1762218300000|2025-11-04 01:05:00|19.45|17.45|19.42|17.42|19.45|17.45|19.39|17.39|0
1762218600000|2025-11-04 01:10:00|19.41|17.41|19.41|17.41|19.44|17.44|19.41|17.41|0
1762218900000|2025-11-04 01:15:00|19.42|17.42|19.51|17.65|19.53|17.67|19.33|17.41|0
1762219200000|2025-11-04 01:20:00|19.5|17.64|19.51|17.65|19.54|17.68|19.49|17.63|0
1762219500000|2025-11-04 01:25:00|19.52|17.66|19.47|17.61|19.54|17.68|19.46|17.61|0
1762219800000|2025-11-04 01:30:00|19.48|17.62|19.48|17.63|19.51|17.65|19.45|17.6|0
1762220100000|2025-11-04 01:35:00|19.47|17.62|19.54|17.68|19.55|17.69|19.47|17.62|0
1762220400000|2025-11-04 01:40:00|19.53|17.67|19.51|17.65|19.56|17.7|19.51|17.65|0
1762220700000|2025-11-04 01:45:00|19.52|17.66|19.53|17.67|19.54|17.68|19.5|17.64|0
1762221000000|2025-11-04 01:50:00|19.54|17.68|19.61|17.74|19.65|17.78|19.53|17.67|0
1762221300000|2025-11-04 01:55:00|19.62|17.75|19.59|17.73|19.63|17.76|19.56|17.7|0
1762221600000|2025-11-04 02:00:00|19.6|17.74|19.58|17.72|19.61|17.74|19.55|17.69|0
1762221900000|2025-11-04 02:05:00|19.57|17.71|19.57|17.7|19.59|17.73|19.55|17.69|0
1762222200000|2025-11-04 02:10:00|19.58|17.71|19.57|17.71|19.59|17.73|19.56|17.7|0
1762222500000|2025-11-04 02:15:00|19.58|17.72|19.57|17.7|19.6|17.74|19.55|17.69|0
1762222800000|2025-11-04 02:20:00|19.56|17.71|19.62|17.76|19.66|17.78|19.56|17.69|0
1762223100000|2025-11-04 02:25:00|19.61|17.75|19.64|17.77|19.64|17.77|19.6|17.73|0
1762223400000|2025-11-04 02:30:00|19.63|17.76|19.67|17.8|19.67|17.8|19.61|17.74|0
1762223700000|2025-11-04 02:35:00|19.66|17.79|19.65|17.78|19.69|17.82|19.64|17.77|0
1762224000000|2025-11-04 02:40:00|19.66|17.79|19.72|17.84|19.75|17.87|19.65|17.78|0
1762224300000|2025-11-04 02:45:00|19.71|17.83|19.81|17.92|19.81|17.92|19.71|17.83|0
1762224600000|2025-11-04 02:50:00|19.82|17.93|19.77|17.89|19.82|17.93|19.75|17.87|0
1762224900000|2025-11-04 02:55:00|19.78|17.9|19.85|17.96|19.85|17.96|19.77|17.89|0
1762225200000|2025-11-04 03:00:00|19.86|17.94|19.82|17.94|19.86|17.95|19.79|17.91|0
1762225500000|2025-11-04 03:05:00|19.83|17.95|19.79|17.9|19.84|17.95|19.76|17.88|0
1762225800000|2025-11-04 03:10:00|19.77|17.91|19.73|17.85|19.78|17.91|19.7|17.83|0
1762226100000|2025-11-04 03:15:00|19.74|17.86|19.73|17.85|19.76|17.88|19.71|17.84|0
1762226400000|2025-11-04 03:20:00|19.74|17.86|19.74|17.86|19.75|17.87|19.72|17.84|0
1762226700000|2025-11-04 03:25:00|19.73|17.85|19.73|17.85|19.75|17.87|19.72|17.84|0
1762227000000|2025-11-04 03:30:00|19.72|17.84|19.77|17.89|19.81|17.92|19.72|17.84|0
1762227300000|2025-11-04 03:35:00|19.76|17.88|19.8|17.91|19.83|17.94|19.76|17.88|0
1762227600000|2025-11-04 03:40:00|19.78|17.9|19.83|17.94|19.89|18|19.78|17.9|0
1762227900000|2025-11-04 03:45:00|19.84|17.95|19.84|17.95|19.85|17.96|19.81|17.93|0
1762228200000|2025-11-04 03:50:00|19.83|17.94|19.84|17.95|19.86|17.96|19.82|17.93|0
1762228500000|2025-11-04 03:55:00|19.83|17.94|19.85|17.96|19.85|17.96|19.81|17.92|0
1762228800000|2025-11-04 04:00:00|19.86|17.97|19.86|17.97|19.9|18|19.84|17.95|0
1762229100000|2025-11-04 04:05:00|19.82|17.93|19.81|17.92|19.9|18|19.77|17.89|0
1762229400000|2025-11-04 04:10:00|19.82|17.93|19.9|18.01|19.91|18.02|19.81|17.92|0
1762229700000|2025-11-04 04:15:00|19.88|18|19.88|17.99|19.91|18.01|19.87|17.97|0
1762230000000|2025-11-04 04:20:00|19.89|17.98|19.88|17.99|19.95|18.05|19.86|17.97|0
1762230300000|2025-11-04 04:25:00|19.89|18|19.98|18.08|20|18.1|19.89|18|0
1762230600000|2025-11-04 04:30:00|19.97|18.07|19.99|18.09|20.02|18.11|19.97|18.07|0
1762230900000|2025-11-04 04:35:00|20|18.1|19.98|18.07|20.01|18.1|19.97|18.06|0
1762231200000|2025-11-04 04:40:00|19.97|18.08|20|18.1|20.02|18.11|19.97|18.07|0
1762231500000|2025-11-04 04:45:00|20.01|18.09|19.98|18.07|20.01|18.1|19.97|18.06|0
1762231800000|2025-11-04 04:50:00|19.97|18.08|20|18.09|20|18.1|19.97|18.06|0
1762232100000|2025-11-04 04:55:00|19.99|18.08|19.95|18.05|20.01|18.1|19.93|18.03|0
1762232400000|2025-11-04 05:00:00|19.94|18.04|19.99|18.09|20|18.1|19.91|18.01|0
1762232700000|2025-11-04 05:05:00|20|18.07|19.98|18.07|20|18.09|19.96|18.06|0
1762233000000|2025-11-04 05:10:00|19.97|18.08|19.99|18.09|20.01|18.1|19.96|18.06|0
1762233300000|2025-11-04 05:15:00|19.98|18.08|20.04|18.13|20.04|18.13|19.98|18.08|0
1762233600000|2025-11-04 05:20:00|20.03|18.12|20.14|18.23|20.18|18.25|20.03|18.12|0
1762233900000|2025-11-04 05:25:00|20.13|18.22|20.19|18.26|20.19|18.26|20.12|18.2|0
1762234200000|2025-11-04 05:30:00|20.35|18.41|20.12|18.2|20.36|18.42|20.11|18.19|0
1762234500000|2025-11-04 05:35:00|20.13|18.21|20.11|18.19|20.15|18.23|20.09|18.18|0
1762234800000|2025-11-04 05:40:00|20.1|18.2|20.5|18.55|20.53|18.58|20.1|18.2|0
1762235100000|2025-11-04 05:45:00|20.51|18.54|20.61|18.65|20.62|18.66|20.32|18.39|0
1762235400000|2025-11-04 05:50:00|20.6|18.64|20.54|18.59|20.62|18.65|20.52|18.57|0
1762235700000|2025-11-04 05:55:00|20.55|18.58|20.56|18.6|20.61|18.65|20.51|18.56|0
1762236000000|2025-11-04 06:00:00|20.55|18.61|20.62|18.66|20.69|18.72|20.53|18.58|0
1762236300000|2025-11-04 06:05:00|20.61|18.65|20.86|18.87|20.93|18.94|20.58|18.62|0
1762236600000|2025-11-04 06:10:00|20.85|18.88|20.79|18.81|20.89|18.9|20.71|18.74|0
1762236900000|2025-11-04 06:15:00|20.8|18.82|20.9|18.91|20.9|18.91|20.75|18.77|0
1762237200000|2025-11-04 06:20:00|20.89|18.9|20.88|18.89|20.89|18.9|20.78|18.8|0
1762237500000|2025-11-04 06:25:00|20.9|18.91|20.89|18.9|20.92|18.92|20.84|18.85|0
1762237800000|2025-11-04 06:30:00|20.9|18.91|20.91|18.92|21.04|19.03|20.87|18.88|0
1762238100000|2025-11-04 06:35:00|20.92|18.93|21.02|19.02|21.05|19.05|20.89|18.9|0
1762238400000|2025-11-04 06:40:00|21.03|19.03|21.07|19.06|21.1|19.09|21.01|19.01|0
1762238700000|2025-11-04 06:45:00|21.08|19.07|21.02|19.02|21.08|19.07|20.98|18.98|0
1762239000000|2025-11-04 06:50:00|21.03|19.03|20.9|18.91|21.03|19.03|20.83|18.84|0
1762239300000|2025-11-04 06:55:00|20.91|18.92|20.99|18.99|20.99|18.99|20.89|18.9|0
1762239600000|2025-11-04 07:00:00|21|19|21.13|19.12|21.13|19.12|20.96|18.96|0
1762239900000|2025-11-04 07:05:00|21.14|19.11|21.16|19.15|21.18|19.16|21.08|19.08|0
1762240200000|2025-11-04 07:10:00|21.13|19.11|21.18|19.16|21.45|19.4|21.12|19.11|0
1762240500000|2025-11-04 07:15:00|21.17|19.17|21.11|19.1|21.22|19.2|21.11|19.1|0
1762240800000|2025-11-04 07:20:00|21.12|19.11|21.04|19.04|21.16|19.15|20.99|18.99|0
1762241100000|2025-11-04 07:25:00|21.03|19.03|21.05|19.04|21.07|19.06|20.99|18.99|0
1762241400000|2025-11-04 07:30:00|21.02|19.05|21|19|21.03|19.05|20.97|18.98|0
1762241700000|2025-11-04 07:35:00|21.01|19.01|20.96|18.97|21.04|19.04|20.94|18.94|0
1762242000000|2025-11-04 07:40:00|20.97|18.98|20.97|18.97|20.99|19|20.92|18.92|0
1762242300000|2025-11-04 07:45:00|20.96|18.98|20.88|18.9|21|19|20.88|18.89|0
1762242600000|2025-11-04 07:50:00|21|18.89|20.9|18.91|21.02|19.02|20.88|18.89|0
1762242900000|2025-11-04 07:55:00|20.91|18.92|20.89|18.9|21.07|19.06|20.88|18.89|0
1762243200000|2025-11-04 08:00:00|20.9|18.91|21|19|21.21|19.19|20.86|18.87|0
1762243500000|2025-11-04 08:05:00|21.02|19.02|21.11|19.1|21.14|19.13|21|19|0
1762243800000|2025-11-04 08:10:00|21.1|19.09|21.15|19.14|21.15|19.14|21.07|19.07|0
1762244100000|2025-11-04 08:15:00|21.16|19.13|21.16|19.15|21.19|19.17|21.12|19.1|0
1762244400000|2025-11-04 08:20:00|21.15|19.14|20.77|18.79|21.15|19.14|20.76|18.78|0
1762244700000|2025-11-04 08:25:00|20.76|18.78|20.79|18.81|20.82|18.84|20.73|18.76|0
1762245000000|2025-11-04 08:30:00|20.8|18.82|20.79|18.81|20.82|18.84|20.73|18.75|0
1762245300000|2025-11-04 08:35:00|20.8|18.82|20.81|18.82|20.82|18.84|20.75|18.77|0
1762245600000|2025-11-04 08:40:00|20.8|18.83|20.8|18.82|20.83|18.85|20.77|18.79|0
1762245900000|2025-11-04 08:45:00|20.79|18.81|20.81|18.83|20.88|18.89|20.76|18.78|0
1762246200000|2025-11-04 08:50:00|20.86|18.87|21.1|19.09|21.11|19.1|20.78|18.8|0
1762246500000|2025-11-04 08:55:00|20.8|18.82|20.84|18.86|20.87|18.88|20.78|18.8|0
1762246800000|2025-11-04 09:00:00|20.82|18.85|20.74|18.76|20.82|18.85|20.66|18.69|0
1762247100000|2025-11-04 09:05:00|20.73|18.77|20.92|18.93|20.98|18.98|20.73|18.77|0
1762247400000|2025-11-04 09:10:00|20.93|18.92|20.88|18.9|21|19|20.82|18.84|0
1762247700000|2025-11-04 09:15:00|20.89|18.91|20.84|18.85|20.93|18.93|20.82|18.84|0
1762248000000|2025-11-04 09:20:00|20.83|18.86|20.96|18.96|20.98|18.98|20.83|18.84|0
1762248300000|2025-11-04 09:25:00|20.97|18.97|20.96|18.96|20.98|18.98|20.91|18.91|0
1762248600000|2025-11-04 09:30:00|20.95|18.95|20.94|18.95|20.98|18.98|20.91|18.92|0
1762248900000|2025-11-04 09:35:00|20.96|18.96|20.92|18.93|21.05|19.05|20.92|18.93|0
1762249200000|2025-11-04 09:40:00|20.93|18.92|20.95|18.96|20.98|18.98|20.87|18.88|0
1762249500000|2025-11-04 09:45:00|20.94|18.95|21.04|19.03|21.07|19.07|20.92|18.93|0
1762249800000|2025-11-04 09:50:00|21.03|19.02|21.35|19.32|21.38|19.34|20.99|18.99|0
1762250100000|2025-11-04 09:55:00|21.34|19.31|21.47|19.42|21.5|19.45|21.33|19.3|0
1762250400000|2025-11-04 10:00:00|21.46|19.43|21.67|19.6|21.67|19.61|21.46|19.43|0
1762250700000|2025-11-04 10:05:00|21.73|19.66|21.67|19.61|21.79|19.72|21.59|19.53|0
1762251000000|2025-11-04 10:10:00|21.66|19.6|21.57|19.51|21.66|19.61|21.47|19.43|0
1762251300000|2025-11-04 10:15:00|21.56|19.52|21.56|19.5|21.61|19.55|21.52|19.47|0
1762251600000|2025-11-04 10:20:00|21.55|19.51|21.44|19.4|21.57|19.51|21.43|19.39|0
1762251900000|2025-11-04 10:25:00|21.45|19.41|21.46|19.42|21.59|19.54|21.44|19.39|0
1762252200000|2025-11-04 10:30:00|21.47|19.36|21.24|19.22|21.47|19.37|21.23|19.21|0
1762252500000|2025-11-04 10:35:00|21.23|19.21|21.1|19.09|21.25|19.23|21.07|19.06|0
1762252800000|2025-11-04 10:40:00|21.11|19.1|21.16|19.14|21.2|19.18|21.07|19.07|0
1762253100000|2025-11-04 10:45:00|21.14|19.13|21.05|19.05|21.17|19.16|21.03|19.03|0
1762253400000|2025-11-04 10:50:00|21.06|19.04|21.06|19.05|21.07|19.07|21.03|19.03|0
1762253700000|2025-11-04 10:55:00|21.07|19.06|21.21|19.19|21.29|19.26|21.03|19.03|0
1762254000000|2025-11-04 11:00:00|21.2|19.18|20.95|18.95|21.21|19.19|20.94|18.94|0
1762254300000|2025-11-04 11:05:00|20.96|18.96|20.99|18.99|21.02|19.02|20.93|18.94|0
1762254600000|2025-11-04 11:10:00|21|19|21|19|21.03|19.02|20.99|18.99|0
1762254900000|2025-11-04 11:15:00|20.98|18.98|21.01|19.01|21.03|19.02|20.97|18.98|0
1762255200000|2025-11-04 11:20:00|20.99|18.99|21.02|19.02|21.02|19.02|20.98|18.98|0
1762255500000|2025-11-04 11:25:00|21|19|20.9|18.91|21.01|19.01|20.88|18.89|0
1762255800000|2025-11-04 11:30:00|20.91|18.86|20.79|18.81|20.91|18.88|20.74|18.76|0
1762256100000|2025-11-04 11:35:00|20.8|18.82|20.79|18.81|20.82|18.84|20.76|18.78|0
1762256400000|2025-11-04 11:40:00|20.78|18.8|20.73|18.76|20.83|18.85|20.72|18.75|0
1762256700000|2025-11-04 11:45:00|20.74|18.77|20.8|18.82|20.81|18.83|20.72|18.75|0
1762257000000|2025-11-04 11:50:00|20.81|18.81|20.79|18.81|20.82|18.83|20.74|18.77|0
1762257300000|2025-11-04 11:55:00|20.8|18.82|20.87|18.88|20.88|18.89|20.77|18.79|0
1762257600000|2025-11-04 12:00:00|20.85|18.86|21|19|21.02|19.02|20.82|18.84|0
1762257900000|2025-11-04 12:05:00|20.99|18.99|21.06|19.05|21.08|19.08|20.97|18.98|0
1762258200000|2025-11-04 12:10:00|21.05|19.06|21.1|19.09|21.13|19.12|20.89|18.9|0
1762258500000|2025-11-04 12:15:00|21.09|19.08|20.93|18.94|21.12|19.11|20.93|18.93|0
1762258800000|2025-11-04 12:20:00|20.94|18.95|20.86|18.88|20.96|18.96|20.82|18.84|0
1762259100000|2025-11-04 12:25:00|20.87|18.89|20.73|18.75|20.87|18.89|20.67|18.7|0
1762259400000|2025-11-04 12:30:00|20.72|18.74|20.75|18.77|20.8|18.82|20.67|18.7|0
1762259700000|2025-11-04 12:35:00|20.76|18.78|20.85|18.87|20.88|18.89|20.73|18.75|0
1762260000000|2025-11-04 12:40:00|20.84|18.86|20.85|18.87|20.87|18.88|20.7|18.72|0
1762260300000|2025-11-04 12:45:00|20.84|18.86|20.84|18.85|20.88|18.89|20.79|18.81|0
1762260600000|2025-11-04 12:50:00|20.85|18.86|20.53|18.58|20.85|18.87|20.53|18.57|0
1762260900000|2025-11-04 12:55:00|20.54|18.59|20.8|18.82|20.82|18.84|20.52|18.56|0
1762261200000|2025-11-04 13:00:00|20.81|18.83|20.71|18.73|20.82|18.84|19.05|17.24|0
1762261500000|2025-11-04 13:05:00|20.72|18.74|20.8|18.82|20.81|18.83|20.69|18.72|0
1762261800000|2025-11-04 13:10:00|20.81|18.83|20.71|18.74|20.82|18.84|20.69|18.72|0
1762262100000|2025-11-04 13:15:00|20.91|18.92|20.73|18.76|20.91|18.92|20.67|18.7|0
1762262400000|2025-11-04 13:20:00|20.74|18.77|20.71|18.74|20.74|18.77|20.53|18.58|0
1762262700000|2025-11-04 13:25:00|20.69|18.72|21|19|21.01|19|20.69|18.72|0
1762263000000|2025-11-04 13:30:00|21.01|19.01|20.9|18.91|21.02|19.02|20.74|18.76|0
1762263300000|2025-11-04 13:35:00|20.91|18.92|20.94|18.94|21.01|19.01|20.89|18.9|0
1762263600000|2025-11-04 13:40:00|20.95|18.95|20.88|18.89|20.97|18.97|20.83|18.85|0
1762263900000|2025-11-04 13:45:00|20.89|18.9|20.95|18.96|20.98|18.98|20.83|18.85|0
1762264200000|2025-11-04 13:50:00|20.96|18.97|20.94|18.95|20.97|18.97|20.81|18.83|0
1762264500000|2025-11-04 13:55:00|20.95|18.96|20.84|18.85|21.01|19.01|20.79|18.81|0
1762264800000|2025-11-04 14:00:00|20.85|18.86|21.06|19.05|21.06|19.05|20.73|18.76|0
1762265100000|2025-11-04 14:05:00|21.07|19.06|20.98|18.98|21.18|19.17|20.97|18.98|0
1762265400000|2025-11-04 14:10:00|20.99|18.99|20.83|18.85|21.02|19.02|20.69|18.72|0
1762265700000|2025-11-04 14:15:00|20.82|18.84|20.69|18.72|20.86|18.87|20.69|18.72|0
1762266000000|2025-11-04 14:20:00|20.7|18.73|20.72|18.72|20.8|18.82|20.69|18.72|0
1762266300000|2025-11-04 14:25:00|20.73|18.73|20.74|18.74|20.82|18.82|20.72|18.72|0
1762266600000|2025-11-04 14:30:00|21.01|19.01|21.08|19.07|21.09|19.08|20.66|18.69|0
1762266900000|2025-11-04 14:35:00|21.07|19.06|20.94|18.94|21.16|19.15|20.93|18.93|0
1762267200000|2025-11-04 14:40:00|20.95|18.95|20.32|18.39|21|19|20.32|18.38|0
1762267500000|2025-11-04 14:45:00|20.33|18.38|20.37|18.43|20.51|18.56|20.29|18.36|0
1762267800000|2025-11-04 14:50:00|20.38|18.44|20.12|18.21|20.4|18.45|20.06|18.15|0
1762268100000|2025-11-04 14:55:00|20.11|18.2|19.93|18.03|20.11|18.2|19.84|17.95|0
1762268400000|2025-11-04 15:00:00|19.9|18.01|19.87|17.98|19.99|18.08|19.83|17.94|0
1762268700000|2025-11-04 15:05:00|19.86|17.97|19.96|18.06|20.03|18.13|19.83|17.94|0
1762269000000|2025-11-04 15:10:00|19.99|18.09|19.85|17.96|20.04|18.13|19.84|17.95|0
1762269300000|2025-11-04 15:15:00|19.84|17.95|19.78|17.9|19.92|18.03|19.75|17.87|0
1762269600000|2025-11-04 15:20:00|19.77|17.89|19.72|17.84|19.8|17.91|19.69|17.81|0
1762269900000|2025-11-04 15:25:00|19.71|17.83|19.64|17.77|19.78|17.9|19.55|17.69|0
1762270200000|2025-11-04 15:30:00|19.65|17.78|19.65|17.78|19.73|17.85|19.59|17.72|0
1762270500000|2025-11-04 15:35:00|19.64|17.77|19.57|17.7|19.71|17.84|19.55|17.69|0
1762270800000|2025-11-04 15:40:00|19.56|17.71|19.54|17.68|19.6|17.73|19.46|17.6|0
1762271100000|2025-11-04 15:45:00|19.55|17.69|19.77|17.89|19.78|17.9|19.55|17.69|0
1762271400000|2025-11-04 15:50:00|19.76|17.88|19.82|17.93|19.87|17.97|19.72|17.84|0
1762271700000|2025-11-04 15:55:00|19.83|17.94|19.91|18.01|20.04|18.13|19.82|17.93|0
1762272000000|2025-11-04 16:00:00|19.9|17.99|19.82|17.93|19.93|18.04|19.71|17.83|0
1762272300000|2025-11-04 16:05:00|19.81|17.92|19.91|18.02|19.95|18.05|19.81|17.92|0
1762272600000|2025-11-04 16:10:00|19.92|18.01|19.96|18.06|20.02|18.11|19.88|17.99|0
1762272900000|2025-11-04 16:15:00|19.95|18.05|19.96|18.06|20.02|18.11|19.86|17.97|0
1762273200000|2025-11-04 16:20:00|19.95|18.05|20.03|18.12|20.04|18.13|19.94|18.04|0
1762273500000|2025-11-04 16:25:00|20.04|18.13|19.94|18.04|20.07|18.16|19.91|18.01|0
1762273800000|2025-11-04 16:30:00|19.95|18.05|19.9|18.01|20|18.09|19.85|17.96|0
1762274100000|2025-11-04 16:35:00|19.91|18.02|19.81|17.92|19.97|18.07|19.78|17.89|0
1762274400000|2025-11-04 16:40:00|19.8|17.91|19.83|17.94|19.93|18.04|19.79|17.9|0
1762274700000|2025-11-04 16:45:00|19.84|17.95|19.93|18.03|19.97|18.07|19.81|17.92|0
1762275000000|2025-11-04 16:50:00|19.92|18.02|19.82|17.94|19.99|18.09|19.78|17.9|0
1762275300000|2025-11-04 16:55:00|19.83|17.93|19.86|17.97|20.01|18.1|19.8|17.91|0
1762275600000|2025-11-04 17:00:00|19.83|17.94|19.92|18.03|19.99|18.09|19.82|17.94|0
1762275900000|2025-11-04 17:05:00|19.96|18.06|20.03|18.12|20.05|18.14|19.96|18.06|0
1762276200000|2025-11-04 17:10:00|20.04|18.13|20.1|18.19|20.1|18.19|20.03|18.12|0
1762276500000|2025-11-04 17:15:00|20.09|18.18|20.31|18.38|20.31|18.38|20.04|18.13|0
1762276800000|2025-11-04 17:20:00|20.32|18.39|20.16|18.24|20.41|18.47|20.13|18.21|0
1762277100000|2025-11-04 17:25:00|20.17|18.25|20.11|18.2|20.18|18.26|20.02|18.11|0
1762277400000|2025-11-04 17:30:00|20.12|18.21|20.23|18.3|20.23|18.3|20.03|18.12|0
1762277700000|2025-11-04 17:35:00|20.22|18.31|20.29|18.36|20.32|18.38|20.17|18.25|0
1762278000000|2025-11-04 17:40:00|20.3|18.37|20.39|18.45|20.43|18.49|20.29|18.36|0
1762278300000|2025-11-04 17:45:00|20.38|18.44|20.24|18.31|20.4|18.45|20.23|18.3|0
1762278600000|2025-11-04 17:50:00|20.23|18.3|20.39|18.45|20.4|18.46|20.13|18.22|0
1762278900000|2025-11-04 17:55:00|20.4|18.46|20.55|18.59|20.6|18.64|20.39|18.45|0
1762279200000|2025-11-04 18:00:00|20.56|18.61|20.63|18.67|20.65|18.68|20.51|18.56|0
1762279500000|2025-11-04 18:05:00|20.64|18.68|20.68|18.71|20.7|18.73|20.56|18.61|0
1762279800000|2025-11-04 18:10:00|20.66|18.69|20.65|18.68|20.71|18.74|20.61|18.64|0
1762280100000|2025-11-04 18:15:00|20.64|18.67|20.86|18.87|20.88|18.89|20.55|18.59|0
1762280400000|2025-11-04 18:20:00|20.81|18.83|20.74|18.76|20.92|18.93|20.67|18.7|0
1762280700000|2025-11-04 18:25:00|20.75|18.77|20.8|18.82|20.84|18.86|20.69|18.72|0
1762281000000|2025-11-04 18:30:00|20.81|18.83|20.9|18.91|20.94|18.94|20.74|18.77|0
1762281300000|2025-11-04 18:35:00|20.91|18.9|20.96|18.96|20.97|18.97|20.85|18.87|0
1762281600000|2025-11-04 18:40:00|20.97|18.97|20.73|18.76|20.98|18.98|20.72|18.74|0
1762281900000|2025-11-04 18:45:00|20.74|18.77|20.81|18.83|20.83|18.84|20.68|18.71|0
1762282200000|2025-11-04 18:50:00|20.8|18.82|20.55|18.59|20.81|18.83|20.51|18.56|0
1762282500000|2025-11-04 18:55:00|20.54|18.6|20.56|18.61|20.67|18.7|20.52|18.57|0
1762282800000|2025-11-04 19:00:00|20.57|18.62|20.39|18.45|20.62|18.66|20.38|18.44|0
1762283100000|2025-11-04 19:05:00|20.4|18.46|20.7|18.73|20.74|18.77|20.4|18.46|0
1762283400000|2025-11-04 19:10:00|20.71|18.74|20.62|18.65|20.72|18.75|20.55|18.59|0
1762283700000|2025-11-04 19:15:00|20.6|18.66|20.53|18.57|20.64|18.67|20.48|18.53|0
1762284000000|2025-11-04 19:20:00|20.54|18.58|20.41|18.47|20.6|18.64|20.41|18.47|0
1762284300000|2025-11-04 19:25:00|20.4|18.46|20.35|18.41|20.45|18.5|20.31|18.38|0
1762284600000|2025-11-04 19:30:00|20.36|18.42|20.44|18.49|20.58|18.62|20.34|18.4|0
1762284900000|2025-11-04 19:35:00|20.45|18.5|20.62|18.66|20.69|18.72|20.44|18.49|0
1762285200000|2025-11-04 19:40:00|20.64|18.67|20.7|18.73|20.73|18.75|20.58|18.62|0
1762285500000|2025-11-04 19:45:00|20.71|18.74|20.65|18.69|20.71|18.74|20.56|18.6|0
1762285800000|2025-11-04 19:50:00|20.66|18.71|20.67|18.7|20.69|18.72|20.56|18.6|0
1762286100000|2025-11-04 19:55:00|20.68|18.71|20.55|18.6|20.68|18.71|20.54|18.58|0
1762286400000|2025-11-04 20:00:00|20.54|18.59|20.56|18.6|20.62|18.66|20.48|18.53|0
1762286700000|2025-11-04 20:05:00|20.55|18.59|20.4|18.46|20.56|18.6|20.36|18.42|0
1762287000000|2025-11-04 20:10:00|20.42|18.47|20.32|18.38|20.44|18.49|20.27|18.34|0
1762287300000|2025-11-04 20:15:00|20.26|18.33|20.27|18.34|20.3|18.37|20.21|18.28|0
1762287600000|2025-11-04 20:20:00|20.28|18.35|20.43|18.48|20.46|18.51|20.25|18.32|0
1762287900000|2025-11-04 20:25:00|20.42|18.5|20.24|18.31|20.47|18.52|20.23|18.31|0
1762288200000|2025-11-04 20:30:00|20.23|18.3|20.3|18.37|20.36|18.43|20.21|18.29|0
1762288500000|2025-11-04 20:35:00|20.29|18.36|20.25|18.33|20.36|18.42|20.16|18.24|0
1762288800000|2025-11-04 20:40:00|20.26|18.32|20.16|18.24|20.26|18.33|20.12|18.2|0
1762289100000|2025-11-04 20:45:00|20.17|18.25|20.25|18.32|20.27|18.34|20.09|18.18|0
1762289400000|2025-11-04 20:50:00|20.26|18.33|20.5|18.55|20.51|18.56|20.24|18.31|0
1762289700000|2025-11-04 20:55:00|20.53|18.57|20.44|18.49|20.53|18.58|20.35|18.41|0
1762290000000|2025-11-04 21:00:00|20.43|18.48|20.36|18.42|20.45|18.5|20.34|18.4|0
1762290300000|2025-11-04 21:05:00|20.35|18.41|20.51|18.56|20.52|18.57|20.34|18.4|0
1762290600000|2025-11-04 21:10:00|20.5|18.55|20.49|18.53|20.53|18.58|20.39|18.45|0
1762290900000|2025-11-04 21:15:00|20.46|18.51|20.46|18.51|20.65|18.69|20.4|18.45|0
1762291200000|2025-11-04 21:20:00|20.45|18.52|20.48|18.53|20.53|18.58|20.45|18.51|0
1762291500000|2025-11-04 21:25:00|20.52|18.57|20.52|18.56|20.64|18.67|20.49|18.54|0
1762291800000|2025-11-04 21:30:00|20.51|18.55|20.6|18.64|20.63|18.66|20.5|18.54|0
1762292100000|2025-11-04 21:35:00|20.61|18.65|20.59|18.63|20.63|18.67|20.59|18.63|0
1762292400000|2025-11-04 21:40:00|20.58|18.62|20.56|18.61|20.59|18.63|20.54|18.58|0
1762292700000|2025-11-04 21:45:00|20.57|18.6|20.53|18.58|20.58|18.62|20.5|18.55|0
1762293000000|2025-11-04 21:50:00|20.54|18.59|20.47|18.52|20.54|18.59|20.46|18.51|0
1762293300000|2025-11-04 21:55:00|20.49|18.49|20.5|18.5|20.5|18.5|20.46|18.46|0
1762293600000|2025-11-04 22:00:00|20.49|18.49|20.49|18.49|20.5|18.5|20.49|18.49|0
1762293900000|2025-11-04 22:05:00|20.48|18.48|20.48|18.48|20.5|18.5|20.47|18.47|0
1762294200000|2025-11-04 22:10:00|20.5|18.5|20.5|18.5|20.5|18.5|20.5|18.5|0
1762294500000|2025-11-04 22:15:00|20.51|18.51|20.52|18.52|20.53|18.53|20.5|18.5|0
1762294800000|2025-11-04 22:20:00|20.51|18.51|20.5|18.5|20.51|18.51|20.49|18.49|0
1762295100000|2025-11-04 22:25:00|20.48|18.48|20.48|18.48|20.49|18.49|20.48|18.48|0
1762295400000|2025-11-04 22:30:00|20.49|18.49|20.49|18.49|20.5|18.5|20.47|18.47|0
1762295700000|2025-11-04 22:35:00|20.5|18.5|20.51|18.51|20.52|18.52|20.49|18.49|0
1762296000000|2025-11-04 22:40:00|20.52|18.52|20.53|18.53|20.53|18.53|20.52|18.52|0
1762296300000|2025-11-04 22:45:00|20.54|18.54|20.54|18.54|20.54|18.54|20.53|18.53|0
1762296600000|2025-11-04 22:50:00|20.53|18.53|20.56|18.56|20.57|18.57|20.53|18.53|0
1762296900000|2025-11-04 22:55:00|20.55|18.55|20.57|18.57|20.57|18.57|20.55|18.55|0
1762297200000|2025-11-04 23:00:00|20.55|18.55|20.64|18.64|20.64|18.64|20.48|18.48|0
1762297500000|2025-11-04 23:05:00|20.63|18.63|20.73|18.73|20.73|18.73|20.62|18.62|0
1762297800000|2025-11-04 23:10:00|20.72|18.72|20.68|18.68|20.73|18.73|20.66|18.66|0
1762298100000|2025-11-04 23:15:00|20.67|18.67|20.63|18.63|20.71|18.71|20.62|18.62|0
1762298400000|2025-11-04 23:20:00|20.62|18.62|20.66|18.66|20.67|18.67|20.61|18.61|0
1762298700000|2025-11-04 23:25:00|20.67|18.67|20.69|18.69|20.7|18.7|20.66|18.66|0
1762299000000|2025-11-04 23:30:00|20.68|18.68|20.68|18.68|20.7|18.7|20.63|18.63|0
1762299300000|2025-11-04 23:35:00|20.67|18.67|20.67|18.67|20.71|18.71|20.66|18.66|0
1762299600000|2025-11-04 23:40:00|20.68|18.68|20.66|18.66|20.68|18.68|20.64|18.64|0
1762299900000|2025-11-04 23:45:00|20.67|18.67|20.73|18.73|20.74|18.74|20.67|18.67|0
1762300200000|2025-11-04 23:50:00|20.74|18.74|20.72|18.72|20.74|18.74|20.7|18.7|0
1762300500000|2025-11-04 23:55:00|20.73|18.73|20.74|18.74|20.75|18.75|20.72|18.72|0
1762300800000|2025-11-05 00:00:00|20.75|18.75|20.89|18.89|20.9|18.9|20.75|18.75|0
1762301100000|2025-11-05 00:05:00|20.88|18.88|20.87|18.87|20.96|18.96|20.83|18.83|0
1762301400000|2025-11-05 00:10:00|20.86|18.86|20.78|18.78|20.88|18.88|20.78|18.78|0
1762301700000|2025-11-05 00:15:00|20.79|18.79|20.83|18.83|20.85|18.85|20.75|18.75|0
1762302000000|2025-11-05 00:20:00|20.82|18.82|20.85|18.85|20.87|18.87|20.76|18.76|0
1762302300000|2025-11-05 00:25:00|20.86|18.86|20.96|18.96|20.98|18.98|20.85|18.85|0
1762302600000|2025-11-05 00:30:00|20.95|18.95|21.06|19.05|21.08|19.07|20.95|18.95|0
1762302900000|2025-11-05 00:35:00|21.05|19.06|21.08|19.08|21.09|19.08|21|19|0
1762303200000|2025-11-05 00:40:00|21.09|19.09|21.14|19.12|21.15|19.13|21.09|19.08|0
1762303500000|2025-11-05 00:45:00|21.13|19.11|21.13|19.12|21.16|19.15|21.11|19.1|0
1762303800000|2025-11-05 00:50:00|21.15|19.13|21.11|19.1|21.17|19.15|21.09|19.08|0
1762304100000|2025-11-05 00:55:00|21.1|19.09|21.16|19.15|21.17|19.16|21.09|19.09|0
1762304400000|2025-11-05 01:00:00|21.17|19.16|21.29|19.26|21.3|19.27|21.17|19.15|0
1762304700000|2025-11-05 01:05:00|21.3|19.27|21.36|19.32|21.41|19.37|21.29|19.26|0
1762305000000|2025-11-05 01:10:00|21.35|19.33|21.27|19.24|21.38|19.34|21.23|19.2|0
1762305300000|2025-11-05 01:15:00|21.28|19.26|21.62|19.56|21.62|19.56|21.27|19.24|0
1762305600000|2025-11-05 01:20:00|21.61|19.55|21.77|19.7|21.78|19.71|21.6|19.54|0
1762305900000|2025-11-05 01:25:00|21.78|19.71|21.69|19.62|21.9|19.81|21.68|19.62|0
1762306200000|2025-11-05 01:30:00|21.7|19.63|22.38|19.26|22.5|20.24|21.66|19.21|0
1762306500000|2025-11-05 01:35:00|22.39|19.27|22.57|19.45|22.57|19.45|22.31|19.19|0
1762306800000|2025-11-05 01:40:00|22.56|19.44|22.35|19.23|22.57|19.45|22.32|19.2|0
1762307100000|2025-11-05 01:45:00|22.36|19.24|22.3|19.18|22.42|19.3|22.29|19.17|0
1762307400000|2025-11-05 01:50:00|22.32|19.2|22.32|19.2|22.46|19.34|22.3|19.18|0
1762307700000|2025-11-05 01:55:00|22.3|19.18|22.24|19.12|22.36|19.24|22.2|19.08|0
1762308000000|2025-11-05 02:00:00|22.25|19.13|22.23|19.11|22.3|19.18|22.16|19.04|0
1762308300000|2025-11-05 02:05:00|22.22|19.1|22.75|19.63|22.76|19.64|22.14|19.02|0
1762308600000|2025-11-05 02:10:00|22.74|19.62|22.26|19.14|22.8|19.68|22.21|19.09|0
1762308900000|2025-11-05 02:15:00|22.25|19.13|22.23|19.11|22.3|19.18|22.19|19.07|0
1762309200000|2025-11-05 02:20:00|22.22|19.1|22.31|19.19|22.45|19.33|22.2|19.08|0
1762309500000|2025-11-05 02:25:00|22.3|19.18|22.3|19.18|22.37|19.25|22.24|19.12|0
1762309800000|2025-11-05 02:30:00|22.29|19.17|22.39|19.27|22.43|19.31|22.27|19.15|0
1762310100000|2025-11-05 02:35:00|22.37|19.25|22.17|19.05|22.41|19.29|22.15|19.03|0
1762310400000|2025-11-05 02:40:00|22.18|19.06|22.13|19.01|22.21|19.09|22.07|18.95|0
1762310700000|2025-11-05 02:45:00|22.12|19|21.97|18.85|22.13|19.01|21.85|18.73|0
1762311000000|2025-11-05 02:50:00|21.96|18.84|21.94|18.82|22.01|18.89|21.93|18.81|0
1762311300000|2025-11-05 02:55:00|21.92|18.8|21.91|18.79|21.96|18.84|21.89|18.77|0
1762311600000|2025-11-05 03:00:00|21.9|18.78|21.91|18.79|21.99|18.87|21.89|18.77|0
1762311900000|2025-11-05 03:05:00|21.92|18.8|21.85|18.73|21.92|18.8|21.75|18.63|0
1762312200000|2025-11-05 03:10:00|21.87|18.75|21.76|18.64|21.89|18.77|21.76|18.64|0
1762312500000|2025-11-05 03:15:00|21.78|18.66|21.87|18.75|21.91|18.79|21.75|18.63|0
1762312800000|2025-11-05 03:20:00|21.86|18.74|21.87|18.75|21.89|18.77|21.84|18.72|0
1762313100000|2025-11-05 03:25:00|21.88|18.76|21.81|18.69|21.9|18.78|21.78|18.66|0
1762313400000|2025-11-05 03:30:00|21.82|18.7|21.66|18.54|21.84|18.72|21.64|18.52|0
1762313700000|2025-11-05 03:35:00|21.67|18.55|21.8|18.68|21.82|18.7|21.64|18.52|0
1762314000000|2025-11-05 03:40:00|21.79|18.67|21.72|18.6|21.8|18.68|21.69|18.57|0
1762314300000|2025-11-05 03:45:00|21.71|18.59|21.55|18.43|21.72|18.6|21.47|18.35|0
1762314600000|2025-11-05 03:50:00|21.56|18.44|21.58|18.46|21.64|18.52|21.52|18.4|0
1762314900000|2025-11-05 03:55:00|21.57|18.45|20.96|18.97|21.6|18.99|20.94|18.4|0
1762315200000|2025-11-05 04:00:00|20.97|18.98|20.96|18.96|21|19|20.89|18.9|0
1762315500000|2025-11-05 04:05:00|20.95|18.95|21.1|19.09|21.13|19.12|20.93|18.94|0
1762315800000|2025-11-05 04:10:00|21.11|19.1|21.1|19.09|21.14|19.12|21.03|19.03|0
1762316100000|2025-11-05 04:15:00|21.11|19.1|21.23|19.21|21.25|19.22|21.07|19.07|0
1762316400000|2025-11-05 04:20:00|21.24|19.2|21.2|19.18|21.28|19.25|21.2|19.18|0
1762316700000|2025-11-05 04:25:00|21.22|19.2|21.23|19.21|21.26|19.23|21.19|19.17|0
1762317000000|2025-11-05 04:30:00|21.22|19.2|21.01|19.01|21.25|19.22|20.93|18.94|0
1762317300000|2025-11-05 04:35:00|21|19|21.04|19.04|21.06|19.06|20.97|18.97|0
1762317600000|2025-11-05 04:40:00|21.03|19.03|21.05|19.04|21.05|19.05|21.01|19.01|0
1762317900000|2025-11-05 04:45:00|21.04|19.05|21.02|19.02|21.08|19.07|21.02|19.01|0
1762318200000|2025-11-05 04:50:00|21.01|19.01|21.12|19.1|21.12|19.11|20.99|18.99|0
1762318500000|2025-11-05 04:55:00|21.11|19.11|21.09|19.08|21.19|19.17|21.08|19.07|0
1762318800000|2025-11-05 05:00:00|21.08|19.07|21.03|19.03|21.09|19.08|21.02|19.02|0
1762319100000|2025-11-05 05:05:00|21.04|19.04|21.01|19.01|21.06|19.06|20.96|18.96|0
1762319400000|2025-11-05 05:10:00|21|19|20.81|18.83|21.04|19.03|20.8|18.82|0
1762319700000|2025-11-05 05:15:00|20.82|18.84|20.81|18.83|20.87|18.88|20.79|18.81|0
1762320000000|2025-11-05 05:20:00|20.82|18.84|20.81|18.83|20.87|18.88|20.8|18.82|0
1762320300000|2025-11-05 05:25:00|20.82|18.84|20.88|18.89|20.91|18.91|20.82|18.84|0
1762320600000|2025-11-05 05:30:00|20.87|18.88|20.87|18.88|20.92|18.93|20.84|18.86|0
1762320900000|2025-11-05 05:35:00|20.86|18.89|20.88|18.89|20.91|18.92|20.86|18.87|0
1762321200000|2025-11-05 05:40:00|20.89|18.9|20.88|18.89|20.91|18.92|20.87|18.89|0
1762321500000|2025-11-05 05:45:00|20.89|18.9|21|19|21.04|19.03|20.87|18.88|0
1762321800000|2025-11-05 05:50:00|20.99|18.99|21.16|19.15|21.19|19.17|20.99|18.99|0
1762322100000|2025-11-05 05:55:00|21.15|19.14|21.15|19.14|21.18|19.16|21.13|19.12|0
1762322400000|2025-11-05 06:00:00|21.16|19.15|21.12|19.11|21.21|19.19|21.07|19.07|0
1762322700000|2025-11-05 06:05:00|21.11|19.1|21.11|19.1|21.14|19.13|21.07|19.06|0
1762323000000|2025-11-05 06:10:00|21.13|19.12|21.08|19.07|21.15|19.14|21.06|19.05|0
1762323300000|2025-11-05 06:15:00|21.07|19.06|20.81|18.82|21.07|19.06|20.73|18.76|0
1762323600000|2025-11-05 06:20:00|20.8|18.83|20.84|18.86|20.88|18.89|20.79|18.81|0
1762323900000|2025-11-05 06:25:00|20.85|18.85|20.84|18.85|20.89|18.9|20.81|18.83|0
1762324200000|2025-11-05 06:30:00|20.85|18.86|20.81|18.82|20.88|18.89|20.78|18.8|0
1762324500000|2025-11-05 06:35:00|20.79|18.81|20.75|18.77|20.8|18.82|20.75|18.77|0
1762324800000|2025-11-05 06:40:00|20.79|18.81|20.79|18.81|20.8|18.82|20.75|18.77|0
1762325100000|2025-11-05 06:45:00|20.8|18.82|20.77|18.79|20.82|18.83|20.74|18.77|0
1762325400000|2025-11-05 06:50:00|20.78|18.8|20.79|18.81|20.8|18.82|20.77|18.79|0
1762325700000|2025-11-05 06:55:00|20.78|18.8|20.57|18.62|20.79|18.81|20.57|18.62|0
1762326000000|2025-11-05 07:00:00|20.79|18.81|20.8|18.81|20.81|18.83|20.56|18.6|0
1762326300000|2025-11-05 07:05:00|20.81|18.82|20.79|18.81|20.83|18.85|20.76|18.79|0
1762326600000|2025-11-05 07:10:00|20.8|18.82|20.84|18.85|20.89|18.9|20.78|18.8|0
1762326900000|2025-11-05 07:15:00|20.85|18.86|20.85|18.87|20.88|18.89|20.82|18.83|0
1762327200000|2025-11-05 07:20:00|20.86|18.86|20.86|18.87|20.9|18.91|20.8|18.82|0
1762327500000|2025-11-05 07:25:00|20.85|18.86|20.76|18.78|20.91|18.92|20.75|18.78|0
1762327800000|2025-11-05 07:30:00|20.75|18.79|20.83|18.85|20.85|18.87|20.73|18.76|0
1762328100000|2025-11-05 07:35:00|20.82|18.83|20.82|18.83|20.91|18.92|20.81|18.83|0
1762328400000|2025-11-05 07:40:00|20.81|18.84|20.8|18.82|20.84|18.86|20.79|18.81|0
1762328700000|2025-11-05 07:45:00|20.81|18.83|20.85|18.86|20.85|18.87|20.8|18.82|0
1762329000000|2025-11-05 07:50:00|20.84|18.85|20.81|18.83|20.85|18.86|20.79|18.81|0
1762329300000|2025-11-05 07:55:00|20.82|18.84|20.82|18.84|20.85|18.86|20.8|18.82|0
1762329600000|2025-11-05 08:00:00|20.81|18.83|20.88|18.89|20.98|18.98|20.81|18.83|0
1762329900000|2025-11-05 08:05:00|20.87|18.9|20.76|18.78|20.89|18.9|20.73|18.75|0
1762330200000|2025-11-05 08:10:00|20.75|18.79|20.66|18.69|20.78|18.8|20.63|18.67|0
1762330500000|2025-11-05 08:15:00|20.67|18.7|20.79|18.81|20.79|18.81|20.63|18.67|0
1762330800000|2025-11-05 08:20:00|20.78|18.8|20.77|18.79|20.8|18.82|20.71|18.74|0
1762331100000|2025-11-05 08:25:00|20.76|18.78|20.76|18.79|20.8|18.82|20.73|18.75|0
1762331400000|2025-11-05 08:30:00|20.77|18.78|20.7|18.73|20.8|18.82|20.7|18.73|0
1762331700000|2025-11-05 08:35:00|20.69|18.72|20.72|18.75|20.76|18.78|20.68|18.71|0
1762332000000|2025-11-05 08:40:00|20.73|18.76|20.73|18.76|20.78|18.8|20.7|18.73|0
1762332300000|2025-11-05 08:45:00|20.72|18.75|20.7|18.73|20.75|18.78|20.69|18.72|0
1762332600000|2025-11-05 08:50:00|20.68|18.71|20.68|18.71|20.73|18.75|20.58|18.62|0
1762332900000|2025-11-05 08:55:00|20.67|18.7|20.67|18.7|20.71|18.74|20.63|18.67|0
1762333200000|2025-11-05 09:00:00|20.68|18.71|20.72|18.75|20.75|18.77|20.67|18.7|0
1762333500000|2025-11-05 09:05:00|20.73|18.76|20.61|18.65|20.74|18.76|20.6|18.64|0
1762333800000|2025-11-05 09:10:00|20.6|18.64|20.72|18.74|20.73|18.75|20.59|18.63|0
1762334100000|2025-11-05 09:15:00|20.73|18.75|20.73|18.75|20.74|18.77|20.68|18.71|0
1762334400000|2025-11-05 09:20:00|20.72|18.76|20.72|18.75|20.79|18.81|20.69|18.72|0
1762334700000|2025-11-05 09:25:00|20.73|18.76|20.77|18.79|20.78|18.8|20.7|18.73|0
1762335000000|2025-11-05 09:30:00|20.78|18.8|20.86|18.88|20.89|18.9|20.75|18.78|0
1762335300000|2025-11-05 09:35:00|20.85|18.87|20.81|18.83|20.88|18.89|20.77|18.8|0
1762335600000|2025-11-05 09:40:00|20.82|18.84|20.78|18.8|20.83|18.84|20.73|18.76|0
1762335900000|2025-11-05 09:45:00|20.79|18.81|20.79|18.81|20.85|18.86|20.77|18.79|0
1762336200000|2025-11-05 09:50:00|20.8|18.82|20.82|18.84|20.83|18.85|20.78|18.8|0
1762336500000|2025-11-05 09:55:00|20.83|18.85|20.76|18.78|20.83|18.85|20.76|18.78|0
1762336800000|2025-11-05 10:00:00|20.77|18.79|20.85|18.86|20.88|18.89|20.64|18.68|0
1762337100000|2025-11-05 10:05:00|20.84|18.85|20.79|18.81|20.9|18.91|20.72|18.75|0
1762337400000|2025-11-05 10:10:00|20.77|18.79|20.87|18.88|20.91|18.92|20.77|18.79|0
1762337700000|2025-11-05 10:15:00|20.88|18.89|20.85|18.86|20.88|18.89|20.81|18.83|0
1762338000000|2025-11-05 10:20:00|20.83|18.84|20.81|18.83|20.85|18.86|20.79|18.81|0
1762338300000|2025-11-05 10:25:00|20.8|18.82|20.79|18.81|20.84|18.86|20.79|18.81|0
1762338600000|2025-11-05 10:30:00|20.81|18.82|20.94|18.94|20.95|18.95|20.81|18.82|0
1762338900000|2025-11-05 10:35:00|20.93|18.93|20.93|18.93|20.94|18.95|20.87|18.88|0
1762339200000|2025-11-05 10:40:00|20.91|18.94|20.93|18.94|20.95|18.96|20.91|18.91|0
1762339500000|2025-11-05 10:45:00|20.94|18.95|20.92|18.93|20.96|18.97|20.89|18.9|0
1762339800000|2025-11-05 10:50:00|20.93|18.94|21.04|19.04|21.11|19.1|20.92|18.92|0
1762340100000|2025-11-05 10:55:00|21.14|19.13|21.2|19.18|21.22|19.2|21.12|19.11|0
1762340400000|2025-11-05 11:00:00|21.21|19.19|21.25|19.23|21.31|19.28|21.16|19.15|0
1762340700000|2025-11-05 11:05:00|21.26|19.21|21.23|19.21|21.26|19.23|21.16|19.14|0
1762341000000|2025-11-05 11:10:00|21.24|19.22|21.14|19.13|21.25|19.22|21.08|19.07|0
1762341300000|2025-11-05 11:15:00|21.12|19.11|21.02|19.02|21.13|19.12|20.96|18.96|0
1762341600000|2025-11-05 11:20:00|21.01|19.01|20.97|18.97|21.05|19.04|20.96|18.96|0
1762341900000|2025-11-05 11:25:00|20.98|18.98|20.98|18.98|21|19|20.97|18.97|0
1762342200000|2025-11-05 11:30:00|20.99|18.99|21.03|19.03|21.06|19.05|20.94|18.95|0
1762342500000|2025-11-05 11:35:00|21.02|19.02|20.96|18.97|21.02|19.02|20.95|18.95|0
1762342800000|2025-11-05 11:40:00|20.95|18.96|20.97|18.98|21|19|20.93|18.94|0
1762343100000|2025-11-05 11:45:00|20.96|18.97|20.88|18.89|20.99|18.99|20.86|18.87|0
1762343400000|2025-11-05 11:50:00|20.87|18.88|20.89|18.9|20.9|18.91|20.85|18.86|0
1762343700000|2025-11-05 11:55:00|20.9|18.91|20.9|18.91|20.92|18.93|20.85|18.87|0
1762344000000|2025-11-05 12:00:00|20.94|18.95|21.08|19.07|21.08|19.07|20.93|18.94|0
1762344300000|2025-11-05 12:05:00|21.07|19.06|20.91|18.92|21.09|19.08|20.9|18.91|0
1762344600000|2025-11-05 12:10:00|20.92|18.91|20.96|18.97|20.98|18.98|20.91|18.91|0
1762344900000|2025-11-05 12:15:00|20.95|18.96|20.81|18.83|20.97|18.98|20.8|18.82|0
1762345200000|2025-11-05 12:20:00|20.8|18.82|20.81|18.83|20.84|18.85|20.78|18.8|0
1762345500000|2025-11-05 12:25:00|20.8|18.82|20.82|18.84|20.83|18.85|20.79|18.81|0
1762345800000|2025-11-05 12:30:00|20.84|18.85|20.83|18.85|20.84|18.86|20.79|18.81|0
1762346100000|2025-11-05 12:35:00|20.82|18.84|20.77|18.79|20.84|18.85|20.77|18.79|0
1762346400000|2025-11-05 12:40:00|20.76|18.78|20.75|18.77|20.78|18.8|20.69|18.72|0
1762346700000|2025-11-05 12:45:00|20.76|18.78|20.77|18.79|20.79|18.81|20.7|18.73|0
1762347000000|2025-11-05 12:50:00|20.76|18.78|20.83|18.85|20.86|18.88|20.72|18.75|0
1762347300000|2025-11-05 12:55:00|20.84|18.84|20.72|18.75|20.86|18.88|20.69|18.72|0
1762347600000|2025-11-05 13:00:00|20.73|18.76|20.7|18.73|26.04|23.64|20.68|18.71|0
1762347900000|2025-11-05 13:05:00|20.71|18.74|20.73|18.75|20.78|18.81|20.68|18.71|0
1762348200000|2025-11-05 13:10:00|20.72|18.76|20.78|18.8|20.78|18.8|20.69|18.72|0
1762348500000|2025-11-05 13:15:00|20.77|18.78|20.74|18.76|20.8|18.82|20.64|18.68|0
1762348800000|2025-11-05 13:20:00|20.73|18.75|20.71|18.74|20.74|18.76|20.67|18.7|0
1762349100000|2025-11-05 13:25:00|20.72|18.75|20.56|18.6|20.72|18.75|20.53|18.58|0
1762349400000|2025-11-05 13:30:00|20.57|18.61|20.57|18.61|20.6|18.64|20.49|18.54|0
1762349700000|2025-11-05 13:35:00|20.56|18.6|20.41|18.47|20.58|18.62|20.37|18.43|0
1762350000000|2025-11-05 13:40:00|20.42|18.48|20.3|18.36|20.42|18.48|20.27|18.34|0
1762350300000|2025-11-05 13:45:00|20.31|18.37|20.24|18.31|20.37|18.43|20.24|18.31|0
1762350600000|2025-11-05 13:50:00|20.25|18.32|20.26|18.33|20.34|18.41|20.22|18.29|0
1762350900000|2025-11-05 13:55:00|20.27|18.34|20.32|18.39|20.32|18.39|20.22|18.3|0
1762351200000|2025-11-05 14:00:00|20.41|18.47|20.36|18.43|24.25|21.94|20.31|18.37|0
1762351500000|2025-11-05 14:05:00|20.42|18.48|20.31|18.38|20.42|18.48|20.25|18.32|0
1762351800000|2025-11-05 14:10:00|20.32|18.37|20.27|18.34|20.38|18.44|20.23|18.31|0
1762352100000|2025-11-05 14:15:00|20.28|18.35|20.36|18.42|20.42|18.47|20.27|18.34|0
1762352400000|2025-11-05 14:20:00|20.37|18.43|20.39|18.39|20.42|18.48|20.34|18.39|0
1762352700000|2025-11-05 14:25:00|20.41|18.41|20.43|18.43|20.45|18.45|20.36|18.36|0
1762353000000|2025-11-05 14:30:00|20.4|18.46|20.48|18.53|20.5|18.55|20.25|18.33|0
1762353300000|2025-11-05 14:35:00|20.47|18.52|20.24|18.31|20.54|18.58|20.13|18.21|0
1762353600000|2025-11-05 14:40:00|20.26|18.33|20.25|18.32|20.34|18.41|20.13|18.22|0
1762353900000|2025-11-05 14:45:00|20.26|18.33|19.88|17.99|20.33|18.39|19.81|17.92|0
1762354200000|2025-11-05 14:50:00|19.89|18|19.48|17.62|19.89|18|19.44|17.59|0
1762354500000|2025-11-05 14:55:00|19.49|17.63|19.34|17.5|19.53|17.67|19.31|17.47|0
1762354800000|2025-11-05 15:00:00|19.38|17.53|19.37|17.52|20.1|18.18|19.33|17.49|0
1762355100000|2025-11-05 15:05:00|19.36|17.51|19.11|17.29|19.39|17.55|19.11|17.29|0
1762355400000|2025-11-05 15:10:00|19.12|17.3|19.17|17.35|19.24|17.41|19.12|17.3|0
1762355700000|2025-11-05 15:15:00|19.19|17.36|19.23|17.4|19.29|17.45|19.12|17.3|0
1762356000000|2025-11-05 15:20:00|19.24|17.41|19.07|17.25|19.4|17.55|19.04|17.23|0
1762356300000|2025-11-05 15:25:00|19.06|17.26|19|17.19|19.13|17.31|18.86|17.06|0
1762356600000|2025-11-05 15:30:00|19.01|17.2|18.99|17.18|19.19|17.36|18.93|17.13|0
1762356900000|2025-11-05 15:35:00|19|17.19|19.05|17.24|19.1|17.28|18.94|17.14|0
1762357200000|2025-11-05 15:40:00|19.03|17.22|18.94|17.14|19.04|17.23|18.86|17.06|0
1762357500000|2025-11-05 15:45:00|18.92|17.12|19.02|17.21|19.03|17.22|18.87|17.08|0
1762357800000|2025-11-05 15:50:00|19.04|17.23|19|17.19|19.15|17.32|18.99|17.18|0
1762358100000|2025-11-05 15:55:00|19.02|17.2|19.01|17.2|19.2|17.37|19.01|17.2|0
1762358400000|2025-11-05 16:00:00|19|17.19|19|17.19|19.16|17.34|18.96|17.15|0
1762358700000|2025-11-05 16:05:00|19.02|17.2|19.01|17.2|19.06|17.25|18.91|17.11|0
1762359000000|2025-11-05 16:10:00|19|17.19|19.15|17.33|19.19|17.37|19|17.19|0
1762359300000|2025-11-05 16:15:00|19.14|17.32|19.17|17.35|19.24|17.41|19.1|17.28|0
1762359600000|2025-11-05 16:20:00|19.18|17.34|19.01|17.2|19.23|17.4|18.98|17.17|0
1762359900000|2025-11-05 16:25:00|19.02|17.21|18.88|17.08|19.04|17.22|18.84|17.04|0
1762360200000|2025-11-05 16:30:00|18.87|17.07|18.77|16.99|18.9|17.1|18.75|16.97|0
1762360500000|2025-11-05 16:35:00|18.78|16.98|18.75|16.96|18.82|17.02|18.7|16.92|0
1762360800000|2025-11-05 16:40:00|18.74|16.95|18.62|16.85|18.75|16.95|18.6|16.83|0
1762361100000|2025-11-05 16:45:00|18.63|16.86|18.54|16.77|18.65|16.88|18.49|16.73|0
1762361400000|2025-11-05 16:50:00|18.52|16.76|18.42|16.67|18.58|16.81|18.42|16.67|0
1762361700000|2025-11-05 16:55:00|18.43|16.69|18.5|16.74|18.54|16.77|18.4|16.65|0
1762362000000|2025-11-05 17:00:00|18.51|16.75|18.57|16.8|18.6|16.83|18.43|16.67|0
1762362300000|2025-11-05 17:05:00|18.56|16.78|18.56|16.79|18.6|16.83|18.48|16.72|0
1762362600000|2025-11-05 17:10:00|18.57|16.8|18.57|16.8|18.58|16.81|18.5|16.74|0
1762362900000|2025-11-05 17:15:00|18.58|16.81|18.61|16.83|18.63|16.86|18.52|16.75|0
1762363200000|2025-11-05 17:20:00|18.62|16.84|18.57|16.8|18.62|16.84|18.54|16.77|0
1762363500000|2025-11-05 17:25:00|18.56|16.79|18.47|16.71|18.6|16.83|18.45|16.69|0
1762363800000|2025-11-05 17:30:00|18.46|16.7|18.47|16.71|18.49|16.73|18.43|16.68|0
1762364100000|2025-11-05 17:35:00|18.48|16.72|18.42|16.66|18.49|16.73|18.35|16.61|0
1762364400000|2025-11-05 17:40:00|18.41|16.67|18.51|16.74|18.53|16.77|18.41|16.66|0
1762364700000|2025-11-05 17:45:00|18.52|16.75|18.51|16.74|18.55|16.78|18.47|16.71|0
1762365000000|2025-11-05 17:50:00|18.5|16.75|18.61|16.84|18.63|16.85|18.48|16.72|0
1762365300000|2025-11-05 17:55:00|18.62|16.85|18.62|16.85|18.65|16.87|18.58|16.81|0
1762365600000|2025-11-05 18:00:00|18.63|16.86|18.57|16.8|18.65|16.88|18.55|16.78|0
1762365900000|2025-11-05 18:05:00|18.58|16.81|18.63|16.85|18.65|16.88|18.57|16.8|0
1762366200000|2025-11-05 18:10:00|18.62|16.86|18.57|16.8|18.64|16.87|18.56|16.79|0
1762366500000|2025-11-05 18:15:00|18.56|16.79|18.63|16.86|18.63|16.86|18.54|16.77|0
1762366800000|2025-11-05 18:20:00|18.64|16.85|18.61|16.84|18.65|16.87|18.59|16.82|0
1762367100000|2025-11-05 18:25:00|18.6|16.83|18.62|16.85|18.69|16.91|18.6|16.83|0
1762367400000|2025-11-05 18:30:00|18.63|16.86|18.62|16.85|18.66|16.88|18.61|16.84|0
1762367700000|2025-11-05 18:35:00|18.61|16.84|18.57|16.8|18.64|16.86|18.54|16.78|0
1762368000000|2025-11-05 18:40:00|18.58|16.81|18.58|16.81|18.6|16.83|18.56|16.79|0
1762368300000|2025-11-05 18:45:00|18.59|16.82|18.64|16.87|18.65|16.87|18.54|16.78|0
1762368600000|2025-11-05 18:50:00|18.63|16.86|18.63|16.86|18.64|16.86|18.58|16.81|0
1762368900000|2025-11-05 18:55:00|18.64|16.87|18.63|16.86|18.65|16.88|18.59|16.82|0
1762369200000|2025-11-05 19:00:00|18.64|16.87|18.72|16.94|18.74|16.96|18.62|16.84|0
1762369500000|2025-11-05 19:05:00|18.73|16.95|18.83|17.04|18.86|17.06|18.71|16.93|0
1762369800000|2025-11-05 19:10:00|18.82|17.03|18.76|16.97|18.83|17.04|18.7|16.92|0
1762370100000|2025-11-05 19:15:00|18.77|16.98|18.73|16.95|18.79|17|18.71|16.93|0
1762370400000|2025-11-05 19:20:00|18.74|16.96|18.72|16.94|18.76|16.98|18.7|16.92|0
1762370700000|2025-11-05 19:25:00|18.73|16.95|18.73|16.94|18.75|16.97|18.71|16.93|0
1762371000000|2025-11-05 19:30:00|18.72|16.95|18.68|16.9|18.74|16.95|18.66|16.88|0
1762371300000|2025-11-05 19:35:00|18.69|16.91|18.63|16.86|18.69|16.91|18.61|16.84|0
1762371600000|2025-11-05 19:40:00|18.64|16.87|18.64|16.86|18.65|16.87|18.62|16.84|0
1762371900000|2025-11-05 19:45:00|18.63|16.87|18.68|16.9|18.68|16.9|18.61|16.83|0
1762372200000|2025-11-05 19:50:00|18.67|16.89|18.68|16.9|18.69|16.91|18.65|16.87|0
1762372500000|2025-11-05 19:55:00|18.67|16.89|18.71|16.92|18.71|16.93|18.66|16.88|0
1762372800000|2025-11-05 20:00:00|18.7|16.93|18.63|16.86|18.71|16.93|18.57|16.8|0
1762373100000|2025-11-05 20:05:00|18.64|16.85|18.66|16.88|18.7|16.92|18.62|16.85|0
1762373400000|2025-11-05 20:10:00|18.67|16.89|18.63|16.85|18.67|16.89|18.55|16.78|0
1762373700000|2025-11-05 20:15:00|18.64|16.86|18.63|16.86|18.67|16.89|18.62|16.85|0
1762374000000|2025-11-05 20:20:00|18.64|16.87|18.65|16.88|18.65|16.88|18.6|16.83|0
1762374300000|2025-11-05 20:25:00|18.66|16.87|18.73|16.94|18.81|17.02|18.62|16.85|0
1762374600000|2025-11-05 20:30:00|18.72|16.93|18.77|16.98|18.83|17.04|18.69|16.91|0
1762374900000|2025-11-05 20:35:00|18.76|16.97|18.79|17|18.82|17.03|18.74|16.95|0
1762375200000|2025-11-05 20:40:00|18.77|16.99|18.83|17.04|18.89|17.09|18.72|16.94|0
1762375500000|2025-11-05 20:45:00|18.82|17.03|18.92|17.12|18.95|17.15|18.8|17.01|0
1762375800000|2025-11-05 20:50:00|18.94|17.14|19.01|17.2|19.06|17.24|18.86|17.06|0
1762376100000|2025-11-05 20:55:00|19.02|17.21|19.22|17.39|19.24|17.4|18.96|17.15|0
1762376400000|2025-11-05 21:00:00|19.23|17.4|19.17|17.35|19.33|17.49|19.15|17.33|0
1762376700000|2025-11-05 21:05:00|19.13|17.31|19.3|17.46|19.32|17.48|19.13|17.31|0
1762377000000|2025-11-05 21:10:00|19.31|17.47|19.39|17.54|19.42|17.57|19.29|17.45|0
1762377300000|2025-11-05 21:15:00|19.41|17.56|19.3|17.46|19.43|17.58|19.27|17.44|0
1762377600000|2025-11-05 21:20:00|19.29|17.47|19.33|17.49|19.35|17.5|19.27|17.44|0
1762377900000|2025-11-05 21:25:00|19.32|17.48|19.31|17.47|19.35|17.5|19.28|17.45|0
1762378200000|2025-11-05 21:30:00|19.3|17.46|19.28|17.45|19.31|17.47|19.26|17.43|0
1762378500000|2025-11-05 21:35:00|19.27|17.44|19.23|17.4|19.27|17.44|19.21|17.38|0
1762378800000|2025-11-05 21:40:00|19.24|17.41|19.22|17.39|19.24|17.41|19.22|17.39|0
1762379100000|2025-11-05 21:45:00|19.23|17.4|19.23|17.4|19.24|17.41|19.21|17.38|0
1762379400000|2025-11-05 21:50:00|19.24|17.39|19.23|17.4|19.25|17.42|19.22|17.39|0
1762379700000|2025-11-05 21:55:00|19.32|17.32|19.34|17.34|19.34|17.34|19.29|17.29|0
1762380000000|2025-11-05 22:00:00|19.35|17.35|19.31|17.31|19.35|17.35|19.31|17.31|0
1762380600000|2025-11-05 22:10:00|19.32|17.32|19.31|17.31|19.32|17.32|19.31|17.31|0
1762380900000|2025-11-05 22:15:00|19.32|17.32|19.31|17.31|19.32|17.32|19.31|17.31|0
1762381200000|2025-11-05 22:20:00|19.32|17.32|19.32|17.32|19.33|17.33|19.31|17.31|0
1762381800000|2025-11-05 22:30:00|19.33|17.33|19.33|17.33|19.35|17.35|19.33|17.33|0
1762382100000|2025-11-05 22:35:00|19.34|17.34|19.33|17.33|19.34|17.34|19.33|17.33|0
1762382400000|2025-11-05 22:40:00|19.32|17.32|19.32|17.32|19.32|17.32|19.32|17.32|0
1762382700000|2025-11-05 22:45:00|19.33|17.33|19.33|17.33|19.33|17.33|19.3|17.3|0
1762383000000|2025-11-05 22:50:00|19.3|17.3|19.31|17.31|19.32|17.32|19.29|17.29|0
1762383300000|2025-11-05 22:55:00|19.3|17.3|19.3|17.3|19.3|17.3|19.3|17.3|0
1762383600000|2025-11-05 23:00:00|19.27|17.27|19.41|17.41|19.41|17.41|19.27|17.27|0
1762383900000|2025-11-05 23:05:00|19.42|17.42|19.41|17.41|19.45|17.45|19.39|17.39|0
1762384200000|2025-11-05 23:10:00|19.42|17.42|19.34|17.34|19.42|17.42|19.33|17.33|0
1762384500000|2025-11-05 23:15:00|19.33|17.33|19.34|17.34|19.34|17.34|19.29|17.29|0
1762384800000|2025-11-05 23:20:00|19.35|17.35|19.4|17.4|19.4|17.4|19.32|17.32|0
1762385100000|2025-11-05 23:25:00|19.39|17.39|19.34|17.34|19.42|17.42|19.31|17.31|0
1762385400000|2025-11-05 23:30:00|19.33|17.33|19.34|17.34|19.35|17.35|19.31|17.31|0
1762385700000|2025-11-05 23:35:00|19.33|17.33|19.31|17.31|19.36|17.36|19.3|17.3|0
1762386000000|2025-11-05 23:40:00|19.32|17.32|19.2|17.2|19.32|17.32|19.2|17.2|0
1762386300000|2025-11-05 23:45:00|19.21|17.21|19.23|17.23|19.25|17.25|19.2|17.2|0
1762386600000|2025-11-05 23:50:00|19.24|17.24|19.22|17.22|19.29|17.29|19.21|17.21|0
1762386900000|2025-11-05 23:55:00|19.21|17.21|19.17|17.17|19.23|17.23|19.17|17.17|0
1762387200000|2025-11-06 00:00:00|19.18|17.18|19.24|17.24|19.28|17.28|19.18|17.18|0
1762387500000|2025-11-06 00:05:00|19.23|17.23|19.28|17.28|19.31|17.31|19.23|17.23|0
1762387800000|2025-11-06 00:10:00|19.29|17.29|19.37|17.37|19.4|17.4|19.28|17.28|0
1762388100000|2025-11-06 00:15:00|19.36|17.36|19.37|17.37|19.4|17.4|19.33|17.33|0
1762388400000|2025-11-06 00:20:00|19.36|17.36|19.52|17.52|19.52|17.52|19.35|17.35|0
1762388700000|2025-11-06 00:25:00|19.51|17.51|19.55|17.55|19.64|17.64|19.51|17.51|0
1762389000000|2025-11-06 00:30:00|19.54|17.54|19.54|17.54|19.55|17.55|19.48|17.48|0
1762389300000|2025-11-06 00:35:00|19.53|17.53|19.4|17.4|19.54|17.54|19.4|17.4|0
1762389600000|2025-11-06 00:40:00|19.41|17.41|19.45|17.45|19.46|17.46|19.4|17.4|0
1762389900000|2025-11-06 00:45:00|19.46|17.46|19.45|17.45|19.48|17.48|19.44|17.44|0
1762390200000|2025-11-06 00:50:00|19.46|17.46|19.46|17.46|19.5|17.5|19.43|17.43|0
1762390500000|2025-11-06 00:55:00|19.45|17.45|19.43|17.43|19.46|17.46|19.39|17.39|0
1762390800000|2025-11-06 01:00:00|19.44|17.44|19.53|17.53|19.55|17.55|19.44|17.44|0
1762391100000|2025-11-06 01:05:00|19.54|17.54|19.59|17.59|19.61|17.61|19.5|17.5|0
1762391400000|2025-11-06 01:10:00|19.58|17.58|19.52|17.52|19.62|17.62|19.51|17.51|0
1762391700000|2025-11-06 01:15:00|19.51|17.51|19.51|17.65|19.53|17.67|19.44|17.46|0
1762392000000|2025-11-06 01:20:00|19.49|17.64|19.5|17.65|19.53|17.67|19.47|17.62|0
1762392300000|2025-11-06 01:25:00|19.51|17.66|19.74|17.86|19.78|17.89|19.5|17.64|0
1762392600000|2025-11-06 01:30:00|19.75|17.87|19.64|17.77|19.76|17.88|19.61|17.74|0
1762392900000|2025-11-06 01:35:00|19.65|17.78|19.65|17.77|19.68|17.8|19.62|17.75|0
1762393200000|2025-11-06 01:40:00|19.64|17.78|19.53|17.67|19.66|17.78|19.53|17.67|0
1762393500000|2025-11-06 01:45:00|19.62|17.75|19.57|17.7|19.62|17.75|19.51|17.65|0
1762393800000|2025-11-06 01:50:00|19.58|17.71|19.56|17.7|19.58|17.72|19.54|17.68|0
1762394100000|2025-11-06 01:55:00|19.57|17.69|19.55|17.69|19.58|17.72|19.53|17.67|0
1762394400000|2025-11-06 02:00:00|19.54|17.68|19.56|17.7|19.59|17.72|19.54|17.68|0
1762394700000|2025-11-06 02:05:00|19.55|17.69|19.56|17.7|19.59|17.73|19.54|17.68|0
1762395000000|2025-11-06 02:10:00|19.55|17.69|19.67|17.8|19.69|17.82|19.55|17.69|0
1762395300000|2025-11-06 02:15:00|19.68|17.81|19.58|17.72|19.68|17.81|19.56|17.7|0
1762395600000|2025-11-06 02:20:00|19.59|17.71|19.6|17.73|19.62|17.75|19.55|17.69|0
1762395900000|2025-11-06 02:25:00|19.59|17.74|19.6|17.73|19.63|17.76|19.58|17.71|0
1762396200000|2025-11-06 02:30:00|19.59|17.72|19.54|17.68|19.62|17.75|19.51|17.65|0
1762396500000|2025-11-06 02:35:00|19.53|17.67|19.5|17.64|19.56|17.7|19.48|17.63|0
1762396800000|2025-11-06 02:40:00|19.49|17.63|19.43|17.58|19.51|17.66|19.36|17.52|0
1762397100000|2025-11-06 02:45:00|19.44|17.57|19.38|17.54|19.48|17.63|19.38|17.54|0
1762397400000|2025-11-06 02:50:00|19.39|17.53|19.33|17.49|19.39|17.53|19.33|17.49|0
1762397700000|2025-11-06 02:55:00|19.34|17.5|19.33|17.48|19.35|17.51|19.31|17.47|0
1762398000000|2025-11-06 03:00:00|19.32|17.49|19.34|17.5|19.35|17.51|19.3|17.47|0
1762398300000|2025-11-06 03:05:00|19.33|17.49|19.33|17.49|19.36|17.52|19.3|17.46|0
1762398600000|2025-11-06 03:10:00|19.34|17.5|19.33|17.49|19.34|17.5|19.32|17.48|0
1762398900000|2025-11-06 03:15:00|19.32|17.48|19.25|17.42|19.32|17.48|19.21|17.38|0
1762399200000|2025-11-06 03:20:00|19.26|17.47|19.31|17.47|19.32|17.48|19.26|17.45|0
1762399500000|2025-11-06 03:25:00|19.32|17.48|19.3|17.47|19.32|17.48|19.29|17.45|0
1762399800000|2025-11-06 03:30:00|19.29|17.46|19.3|17.46|19.33|17.49|19.28|17.44|0
1762400100000|2025-11-06 03:35:00|19.31|17.47|19.27|17.43|19.31|17.48|19.25|17.42|0
1762400400000|2025-11-06 03:40:00|19.26|17.42|19.29|17.45|19.29|17.45|19.24|17.41|0
1762400700000|2025-11-06 03:45:00|19.28|17.43|19.25|17.42|19.3|17.46|19.25|17.42|0
1762401000000|2025-11-06 03:50:00|19.26|17.43|19.21|17.38|19.26|17.43|19.15|17.33|0
1762401300000|2025-11-06 03:55:00|19.22|17.39|19.3|17.46|19.33|17.49|19.21|17.38|0
1762401600000|2025-11-06 04:00:00|19.31|17.47|19.3|17.46|19.33|17.49|19.27|17.43|0
1762401900000|2025-11-06 04:05:00|19.31|17.47|19.31|17.47|19.32|17.48|19.28|17.45|0
1762402200000|2025-11-06 04:10:00|19.32|17.48|19.27|17.43|19.32|17.48|19.27|17.43|0
1762402500000|2025-11-06 04:15:00|19.28|17.44|19.23|17.4|19.28|17.45|19.22|17.39|0
1762402800000|2025-11-06 04:20:00|19.22|17.39|19.23|17.4|19.26|17.43|19.21|17.38|0
1762403100000|2025-11-06 04:25:00|19.24|17.41|19.22|17.39|19.26|17.43|19.2|17.38|0
1762403400000|2025-11-06 04:30:00|19.23|17.4|19.19|17.36|19.25|17.42|19.18|17.35|0
1762403700000|2025-11-06 04:35:00|19.18|17.35|19.2|17.37|19.21|17.38|19.17|17.34|0
1762404000000|2025-11-06 04:40:00|19.21|17.38|19.23|17.4|19.25|17.42|19.19|17.37|0
1762404300000|2025-11-06 04:45:00|19.24|17.41|19.25|17.41|19.27|17.43|19.22|17.39|0
1762404600000|2025-11-06 04:50:00|19.24|17.42|19.23|17.4|19.27|17.43|19.22|17.39|0
1762404900000|2025-11-06 04:55:00|19.24|17.41|19.23|17.4|19.25|17.42|19.22|17.39|0
1762405200000|2025-11-06 05:00:00|22.32|20.19|19.16|17.34|22.32|20.19|19.16|17.33|0
1762405500000|2025-11-06 05:05:00|19.17|17.35|19.2|17.37|19.21|17.38|19.17|17.34|0
1762405800000|2025-11-06 05:10:00|19.19|17.38|19.24|17.41|19.27|17.43|19.19|17.36|0
1762406100000|2025-11-06 05:15:00|19.23|17.4|19.21|17.38|19.27|17.43|19.2|17.38|0
1762406400000|2025-11-06 05:20:00|19.22|17.39|19.22|17.39|19.25|17.42|19.2|17.38|0
1762406700000|2025-11-06 05:25:00|19.23|17.4|19.25|17.42|19.27|17.43|19.22|17.39|0
1762407000000|2025-11-06 05:30:00|19.24|17.41|19.23|17.4|19.28|17.44|19.22|17.39|0
1762407300000|2025-11-06 05:35:00|19.24|17.41|19.25|17.42|19.27|17.43|19.21|17.38|0
1762407600000|2025-11-06 05:40:00|19.26|17.43|19.4|17.55|19.4|17.56|19.23|17.4|0
1762407900000|2025-11-06 05:45:00|19.39|17.56|19.34|17.5|19.39|17.56|19.32|17.48|0
1762408200000|2025-11-06 05:50:00|19.33|17.49|19.34|17.5|19.35|17.51|19.32|17.48|0
1762408500000|2025-11-06 05:55:00|19.33|17.49|19.34|17.5|19.36|17.52|19.33|17.49|0
1762408800000|2025-11-06 06:00:00|19.35|17.51|19.29|17.46|19.35|17.51|19.28|17.44|0
1762409100000|2025-11-06 06:05:00|19.3|17.45|19.32|17.48|19.32|17.48|19.28|17.44|0
1762409400000|2025-11-06 06:10:00|19.31|17.47|19.29|17.45|19.32|17.48|19.27|17.44|0
1762409700000|2025-11-06 06:15:00|19.28|17.44|19.27|17.44|19.31|17.47|19.25|17.41|0
1762410000000|2025-11-06 06:20:00|19.28|17.45|19.28|17.45|19.32|17.48|19.26|17.43|0
1762410300000|2025-11-06 06:25:00|19.29|17.44|19.49|17.63|19.52|17.66|19.28|17.44|0
1762410600000|2025-11-06 06:30:00|19.48|17.64|19.46|17.61|19.49|17.64|19.38|17.54|0
1762410900000|2025-11-06 06:35:00|19.45|17.6|19.35|17.51|19.46|17.61|19.35|17.51|0
1762411200000|2025-11-06 06:40:00|19.38|17.53|19.37|17.52|19.4|17.55|19.35|17.51|0
1762411500000|2025-11-06 06:45:00|19.36|17.54|19.34|17.5|19.41|17.56|19.32|17.48|0
1762411800000|2025-11-06 06:50:00|19.35|17.49|19.35|17.51|19.37|17.53|19.34|17.49|0
1762412100000|2025-11-06 06:55:00|19.34|17.5|19.34|17.5|19.38|17.53|19.33|17.49|0
1762412400000|2025-11-06 07:00:00|19.35|17.49|19.38|17.54|19.42|17.57|19.32|17.48|0
1762412700000|2025-11-06 07:05:00|19.39|17.55|19.39|17.54|19.39|17.55|19.36|17.52|0
1762413000000|2025-11-06 07:10:00|19.4|17.55|19.36|17.52|19.4|17.55|19.36|17.52|0
1762413300000|2025-11-06 07:15:00|19.34|17.51|19.5|17.64|19.5|17.64|19.34|17.5|0
1762413600000|2025-11-06 07:20:00|19.49|17.63|19.41|17.56|19.5|17.64|19.4|17.56|0
1762413900000|2025-11-06 07:25:00|19.42|17.57|19.36|17.51|19.42|17.57|19.3|17.46|0
1762414200000|2025-11-06 07:30:00|19.35|17.52|19.39|17.55|19.43|17.58|19.33|17.49|0
1762414500000|2025-11-06 07:35:00|19.4|17.54|19.45|17.59|19.48|17.63|19.39|17.54|0
1762414800000|2025-11-06 07:40:00|19.44|17.6|19.59|17.73|19.63|17.76|19.44|17.59|0
1762415100000|2025-11-06 07:45:00|19.58|17.72|19.49|17.63|19.58|17.72|19.46|17.61|0
1762415400000|2025-11-06 07:50:00|19.48|17.62|19.62|17.75|19.62|17.76|19.48|17.62|0
1762415700000|2025-11-06 07:55:00|19.61|17.74|19.62|17.75|19.66|17.79|19.54|17.68|0
1762416000000|2025-11-06 08:00:00|19.63|17.76|19.66|17.78|19.66|17.78|19.57|17.71|0
1762416300000|2025-11-06 08:05:00|19.65|17.77|19.56|17.7|19.68|17.8|19.56|17.7|0
1762416600000|2025-11-06 08:10:00|19.57|17.71|19.53|17.67|19.58|17.72|19.49|17.64|0
1762416900000|2025-11-06 08:15:00|19.52|17.66|19.6|17.74|19.61|17.74|19.5|17.64|0
1762417200000|2025-11-06 08:20:00|19.59|17.73|19.59|17.73|19.62|17.75|19.56|17.69|0
1762417500000|2025-11-06 08:25:00|19.53|17.67|19.54|17.68|19.57|17.7|19.49|17.64|0
1762417800000|2025-11-06 08:30:00|19.52|17.66|19.61|17.74|19.62|17.75|19.52|17.66|0
1762418100000|2025-11-06 08:35:00|19.59|17.73|19.57|17.71|19.62|17.75|19.56|17.7|0
1762418400000|2025-11-06 08:40:00|19.56|17.7|19.44|17.59|19.61|17.74|19.43|17.58|0
1762418700000|2025-11-06 08:45:00|19.43|17.58|19.52|17.66|19.56|17.7|19.42|17.57|0
1762419000000|2025-11-06 08:50:00|19.51|17.67|19.47|17.61|19.53|17.67|19.45|17.6|0
1762419300000|2025-11-06 08:55:00|19.48|17.62|19.53|17.67|19.55|17.69|19.45|17.6|0
1762419600000|2025-11-06 09:00:00|19.52|17.66|19.41|17.56|19.52|17.66|19.39|17.55|0
1762419900000|2025-11-06 09:05:00|19.42|17.57|19.37|17.53|19.43|17.58|19.34|17.5|0
1762420200000|2025-11-06 09:10:00|19.36|17.52|19.29|17.45|19.37|17.52|19.27|17.43|0
1762420500000|2025-11-06 09:15:00|19.3|17.46|19.27|17.44|19.32|17.48|19.23|17.39|0
1762420800000|2025-11-06 09:20:00|19.28|17.43|19.26|17.43|19.3|17.46|19.25|17.42|0
1762421100000|2025-11-06 09:25:00|19.25|17.42|19.17|17.35|19.27|17.43|19.16|17.34|0
1762421400000|2025-11-06 09:30:00|19.18|17.36|19.17|17.34|19.18|17.36|19.14|17.32|0
1762421700000|2025-11-06 09:35:00|19.16|17.35|19.17|17.35|19.18|17.36|19.15|17.32|0
1762422000000|2025-11-06 09:40:00|19.18|17.34|19.16|17.34|19.24|17.41|19.15|17.33|0
1762422300000|2025-11-06 09:45:00|19.15|17.33|19.17|17.35|19.19|17.36|19.14|17.32|0
1762422600000|2025-11-06 09:50:00|19.18|17.34|19.18|17.35|19.18|17.35|19.15|17.32|0
1762422900000|2025-11-06 09:55:00|19.16|17.34|19.22|17.39|19.22|17.39|19.15|17.32|0
1762423200000|2025-11-06 10:00:00|19.21|17.38|19.2|17.38|19.24|17.4|19.14|17.31|0
1762423500000|2025-11-06 10:05:00|19.21|17.39|19.15|17.33|19.24|17.4|19.14|17.32|0
1762423800000|2025-11-06 10:10:00|19.14|17.32|19.12|17.3|19.16|17.34|19.09|17.27|0
1762424100000|2025-11-06 10:15:00|19.11|17.29|19.11|17.29|19.13|17.31|19.09|17.27|0
1762424400000|2025-11-06 10:20:00|19.12|17.3|19.06|17.24|19.12|17.3|19.05|17.24|0
1762424700000|2025-11-06 10:25:00|19.05|17.25|19.01|17.2|19.07|17.25|18.97|17.17|0
1762425000000|2025-11-06 10:30:00|19.02|17.21|18.9|17.1|19.03|17.22|18.89|17.09|0
1762425300000|2025-11-06 10:35:00|18.91|17.11|18.97|17.16|18.98|17.17|18.89|17.09|0
1762425600000|2025-11-06 10:40:00|18.96|17.15|18.96|17.16|18.97|17.17|18.94|17.13|0
1762425900000|2025-11-06 10:45:00|18.97|17.15|19.02|17.21|19.03|17.22|18.93|17.13|0
1762426200000|2025-11-06 10:50:00|19.03|17.22|18.96|17.15|19.03|17.22|18.93|17.13|0
1762426500000|2025-11-06 10:55:00|18.95|17.16|18.97|17.16|18.98|17.17|18.94|17.13|0
1762426800000|2025-11-06 11:00:00|18.98|17.17|18.96|17.16|18.99|17.18|18.94|17.14|0
1762427100000|2025-11-06 11:05:00|18.95|17.15|18.95|17.14|18.98|17.17|18.93|17.12|0
1762427400000|2025-11-06 11:10:00|18.96|17.15|18.96|17.15|18.98|17.17|18.93|17.13|0
1762427700000|2025-11-06 11:15:00|18.97|17.16|18.95|17.15|18.97|17.16|18.93|17.13|0
1762428000000|2025-11-06 11:20:00|18.94|17.14|18.97|17.16|18.99|17.18|18.93|17.13|0
1762428300000|2025-11-06 11:25:00|18.96|17.15|18.95|17.15|18.98|17.17|18.93|17.13|0
1762428600000|2025-11-06 11:30:00|18.94|17.14|18.95|17.14|19.01|17.2|18.94|17.14|0
1762428900000|2025-11-06 11:35:00|18.94|17.13|18.95|17.15|18.98|17.17|18.92|17.12|0
1762429200000|2025-11-06 11:40:00|18.96|17.14|18.87|17.07|18.96|17.15|18.85|17.05|0
1762429500000|2025-11-06 11:45:00|18.88|17.08|18.85|17.06|18.88|17.08|18.83|17.04|0
1762429800000|2025-11-06 11:50:00|18.86|17.05|18.9|17.1|18.91|17.11|18.85|17.05|0
1762430100000|2025-11-06 11:55:00|18.91|17.11|18.91|17.11|18.94|17.14|18.9|17.1|0
1762430400000|2025-11-06 12:00:00|18.92|17.12|18.91|17.11|18.98|17.17|18.88|17.08|0
1762430700000|2025-11-06 12:05:00|18.9|17.1|18.81|17.02|18.91|17.11|18.78|17|0
1762431000000|2025-11-06 12:10:00|18.82|17.03|18.81|17.01|18.83|17.04|18.78|16.99|0
1762431300000|2025-11-06 12:15:00|18.86|17.06|18.86|17.07|18.88|17.08|18.83|17.04|0
1762431600000|2025-11-06 12:20:00|18.87|17.06|18.81|17.02|18.89|17.09|18.78|16.99|0
1762431900000|2025-11-06 12:25:00|18.82|17.03|18.85|17.05|18.89|17.09|18.79|17|0
1762432200000|2025-11-06 12:30:00|18.84|17.06|18.85|17.05|18.86|17.07|18.8|17.01|0
1762432500000|2025-11-06 12:35:00|18.84|17.04|18.86|17.06|18.87|17.07|18.79|17|0
1762432800000|2025-11-06 12:40:00|18.85|17.05|18.84|17.04|18.87|17.07|18.79|17|0
1762433100000|2025-11-06 12:45:00|18.83|17|18.82|17.02|18.83|17.02|18.74|16.96|0
1762433400000|2025-11-06 12:50:00|18.81|17.01|18.75|16.97|18.82|17.01|18.73|16.95|0
1762433700000|2025-11-06 12:55:00|18.76|16.98|18.75|16.96|18.82|17.02|18.73|16.95|0
1762434000000|2025-11-06 13:00:00|18.74|20.42|18.75|16.96|22.57|20.42|18.73|16.94|0
1762434300000|2025-11-06 13:05:00|18.76|16.97|18.75|16.96|18.76|16.98|18.73|16.95|0
1762434600000|2025-11-06 13:10:00|18.74|16.97|18.73|16.95|18.77|16.99|18.73|16.94|0
1762434900000|2025-11-06 13:15:00|18.74|16.97|18.75|16.96|18.78|17|18.74|16.96|0
1762435200000|2025-11-06 13:20:00|18.74|16.95|18.63|16.86|18.75|16.96|18.62|16.85|0
1762435500000|2025-11-06 13:25:00|18.62|16.85|18.63|16.86|18.66|16.88|18.62|16.84|0
1762435800000|2025-11-06 13:30:00|18.64|16.76|18.62|16.85|18.66|16.88|18.51|16.75|0
1762436100000|2025-11-06 13:35:00|18.64|16.86|18.7|16.92|18.7|16.92|18.62|16.85|0
1762436400000|2025-11-06 13:40:00|18.69|16.91|18.7|16.92|18.72|16.94|18.68|16.9|0
1762436700000|2025-11-06 13:45:00|18.69|16.91|18.7|16.92|18.72|16.93|18.68|16.9|0
1762437000000|2025-11-06 13:50:00|18.71|16.93|18.71|16.93|18.73|16.94|18.68|16.9|0
1762437300000|2025-11-06 13:55:00|18.7|16.92|18.85|17.05|18.86|17.06|18.68|16.9|0
1762437600000|2025-11-06 14:00:00|18.84|17.04|18.87|17.08|18.87|17.08|18.76|16.97|0
1762437900000|2025-11-06 14:05:00|18.88|17.07|19.17|17.35|19.17|17.35|18.88|17.07|0
1762438200000|2025-11-06 14:10:00|19.16|17.34|19.09|17.27|19.18|17.36|19.07|17.26|0
1762438500000|2025-11-06 14:15:00|19.08|17.28|19.11|17.29|19.13|17.31|19.07|17.25|0
1762438800000|2025-11-06 14:20:00|19.1|17.28|19.36|17.36|19.36|17.42|19.08|17.27|0
1762439100000|2025-11-06 14:25:00|19.35|17.35|19.39|17.39|19.41|17.41|19.31|17.31|0
1762439400000|2025-11-06 14:30:00|19.31|17.47|19.2|17.37|19.32|17.48|19.09|17.27|0
1762439700000|2025-11-06 14:35:00|19.22|17.39|19.17|17.34|19.31|17.47|19.1|17.28|0
1762440000000|2025-11-06 14:40:00|19.18|17.36|19.36|17.51|19.46|17.61|19.18|17.36|0
1762440300000|2025-11-06 14:45:00|19.35|17.52|19.26|17.42|19.39|17.55|19.14|17.31|0
1762440600000|2025-11-06 14:50:00|19.27|17.43|19.64|17.77|19.64|17.77|19.21|17.38|0
1762440900000|2025-11-06 14:55:00|19.63|17.76|19.93|18.03|19.93|18.03|19.56|17.7|0
1762441200000|2025-11-06 15:00:00|19.94|18.04|20.32|18.39|20.38|18.44|19.94|18.04|0
1762441500000|2025-11-06 15:05:00|20.34|18.4|20.21|18.28|20.34|18.4|20.1|18.19|0
1762441800000|2025-11-06 15:10:00|20.22|18.29|20.19|18.27|20.27|18.34|19.99|18.09|0
1762442100000|2025-11-06 15:15:00|20.2|18.26|19.83|17.94|20.31|18.38|19.82|17.94|0
1762442400000|2025-11-06 15:20:00|19.82|17.93|19.73|17.85|19.88|17.99|19.66|17.78|0
1762442700000|2025-11-06 15:25:00|19.72|17.84|19.68|17.81|19.73|17.85|19.53|17.67|0
1762443000000|2025-11-06 15:30:00|19.66|17.8|20.17|18.25|20.2|18.28|19.66|17.79|0
1762443300000|2025-11-06 15:35:00|20.18|18.26|20.71|18.74|20.73|18.76|20.18|18.26|0
1762443600000|2025-11-06 15:40:00|20.72|18.75|21.01|19|21.06|19.05|20.69|18.72|0
1762443900000|2025-11-06 15:45:00|21|19.01|20.94|18.94|21.08|19.07|20.88|18.89|0
1762444200000|2025-11-06 15:50:00|20.93|18.95|20.88|18.89|21.01|19.01|20.8|18.82|0
1762444500000|2025-11-06 15:55:00|20.86|18.87|21.09|19.08|21.1|19.09|20.79|18.81|0
1762444800000|2025-11-06 16:00:00|21.1|19.09|20.96|18.96|21.1|19.09|20.9|18.91|0
1762445100000|2025-11-06 16:05:00|20.95|18.95|20.83|18.84|20.98|18.98|20.74|18.76|0
1762445400000|2025-11-06 16:10:00|20.84|18.85|20.75|18.77|20.99|18.99|20.73|18.76|0
1762445700000|2025-11-06 16:15:00|20.76|18.78|20.82|18.84|20.95|18.95|20.59|18.63|0
1762446000000|2025-11-06 16:20:00|20.83|18.83|20.93|18.94|21.01|19.01|20.72|18.75|0
1762446300000|2025-11-06 16:25:00|20.94|18.95|20.65|18.68|21.03|19.03|20.63|18.66|0
1762446600000|2025-11-06 16:30:00|20.66|18.69|20.75|18.77|20.87|18.88|20.66|18.69|0
1762446900000|2025-11-06 16:35:00|20.76|18.78|21|19|21.07|19.06|20.75|18.77|0
1762447200000|2025-11-06 16:40:00|21.01|19.01|21.05|19.05|21.2|19.18|20.98|18.98|0
1762447500000|2025-11-06 16:45:00|21.08|19.07|21.1|19.09|21.19|19.17|21.04|19.04|0
1762447800000|2025-11-06 16:50:00|21.11|19.1|20.84|18.85|21.13|19.12|20.75|18.78|0
1762448100000|2025-11-06 16:55:00|20.86|18.87|21.2|19.18|21.25|19.22|20.84|18.86|0
1762448400000|2025-11-06 17:00:00|21.19|19.17|20.93|18.94|21.19|19.17|20.9|18.91|0
1762448700000|2025-11-06 17:05:00|20.95|18.95|20.83|18.85|21|19|20.79|18.81|0
1762449000000|2025-11-06 17:10:00|20.84|18.84|20.81|18.82|20.84|18.85|20.66|18.69|0
1762449300000|2025-11-06 17:15:00|20.83|18.83|20.92|18.93|21.02|19.02|20.82|18.83|0
1762449600000|2025-11-06 17:20:00|20.94|18.95|21.19|19.18|21.22|19.2|20.91|18.92|0
1762449900000|2025-11-06 17:25:00|21.2|19.2|21.06|19.05|21.33|19.3|21.05|19.05|0
1762450200000|2025-11-06 17:30:00|21.07|19.06|20.94|18.94|21.14|19.13|20.81|18.83|0
1762450500000|2025-11-06 17:35:00|20.93|18.95|20.93|18.94|20.93|18.95|20.82|18.83|0
1762450800000|2025-11-06 17:40:00|20.94|18.95|20.71|18.74|20.94|18.95|20.7|18.73|0
1762451100000|2025-11-06 17:45:00|20.72|18.75|20.58|18.62|20.72|18.75|20.52|18.56|0
1762451400000|2025-11-06 17:50:00|20.57|18.61|20.51|18.55|20.61|18.64|20.47|18.52|0
1762451700000|2025-11-06 17:55:00|20.5|18.57|20.5|18.54|20.56|18.6|20.4|18.46|0
1762452000000|2025-11-06 18:00:00|20.51|18.56|20.73|18.75|20.73|18.76|20.43|18.48|0
1762452300000|2025-11-06 18:05:00|20.74|18.76|21.04|19.03|21.07|19.07|20.74|18.75|0
1762452600000|2025-11-06 18:10:00|21.05|19.04|21.03|19.03|21.12|19.11|20.99|18.99|0
1762452900000|2025-11-06 18:15:00|21.04|19.04|21.02|19.02|21.08|19.07|20.94|18.94|0
1762453200000|2025-11-06 18:20:00|21.03|19.03|20.86|18.87|21.07|19.06|20.84|18.85|0
1762453500000|2025-11-06 18:25:00|20.78|18.88|20.68|18.71|20.8|18.88|20.62|18.66|0
1762453800000|2025-11-06 18:30:00|20.67|18.7|20.57|18.61|20.7|18.73|20.55|18.6|0
1762454100000|2025-11-06 18:35:00|20.55|18.6|20.44|18.49|20.63|18.66|20.4|18.46|0
1762454400000|2025-11-06 18:40:00|20.43|18.48|20.4|18.45|20.47|18.52|20.33|18.4|0
1762454700000|2025-11-06 18:45:00|20.39|18.47|20.43|18.48|20.56|18.6|20.38|18.44|0
1762455000000|2025-11-06 18:50:00|20.42|18.5|20.36|18.42|20.45|18.51|20.34|18.4|0
1762455300000|2025-11-06 18:55:00|20.37|18.43|20.48|18.53|20.63|18.67|20.36|18.42|0
1762455600000|2025-11-06 19:00:00|20.5|18.54|20.35|18.41|20.55|18.59|20.34|18.4|0
1762455900000|2025-11-06 19:05:00|20.34|18.4|20.21|18.29|20.39|18.45|20.13|18.21|0
1762456200000|2025-11-06 19:10:00|20.19|18.28|20.12|18.2|20.28|18.35|20.11|18.2|0
1762456500000|2025-11-06 19:15:00|20.11|18.19|20.28|18.35|20.29|18.36|20.09|18.17|0
1762456800000|2025-11-06 19:20:00|20.29|18.36|20.18|18.26|20.3|18.37|20.12|18.2|0
1762457100000|2025-11-06 19:25:00|20.17|18.25|19.95|18.05|20.17|18.25|19.93|18.03|0
1762457400000|2025-11-06 19:30:00|19.96|18.06|19.97|18.07|20.07|18.16|19.92|18.02|0
1762457700000|2025-11-06 19:35:00|19.96|18.06|19.93|18.03|19.99|18.08|19.83|17.94|0
1762458000000|2025-11-06 19:40:00|19.94|18.04|20.07|18.16|20.2|18.28|19.94|18.04|0
1762458300000|2025-11-06 19:45:00|20.06|18.15|20.15|18.23|20.22|18.3|20.06|18.15|0
1762458600000|2025-11-06 19:50:00|20.17|18.24|20.22|18.3|20.35|18.41|20.14|18.22|0
1762458900000|2025-11-06 19:55:00|20.23|18.31|20.16|18.24|20.27|18.34|20.09|18.18|0
1762459200000|2025-11-06 20:00:00|20.15|18.23|20.23|18.3|20.28|18.34|20.12|18.21|0
1762459500000|2025-11-06 20:05:00|20.22|18.29|20.18|18.26|20.24|18.31|20.11|18.19|0
1762459800000|2025-11-06 20:10:00|20.19|18.27|20.22|18.3|20.25|18.32|20.1|18.19|0
1762460100000|2025-11-06 20:15:00|20.21|18.29|20.19|18.26|20.32|18.39|20.15|18.24|0
1762460400000|2025-11-06 20:20:00|20.18|18.27|20.11|18.19|20.21|18.28|20.09|18.18|0
1762460700000|2025-11-06 20:25:00|20.12|18.2|20.38|18.44|20.39|18.45|20.1|18.19|0
1762461000000|2025-11-06 20:30:00|20.36|18.43|20.27|18.34|20.42|18.48|20.22|18.29|0
1762461300000|2025-11-06 20:35:00|20.28|18.35|20.35|18.41|20.35|18.41|20.2|18.28|0
1762461600000|2025-11-06 20:40:00|20.33|18.39|20.57|18.61|20.62|18.66|20.24|18.32|0
1762461900000|2025-11-06 20:45:00|20.58|18.62|20.79|18.81|20.85|18.86|20.53|18.58|0
1762462200000|2025-11-06 20:50:00|20.8|18.82|20.79|18.81|20.82|18.84|20.62|18.66|0
1762462500000|2025-11-06 20:55:00|20.83|18.84|20.81|18.83|20.93|18.94|20.71|18.74|0
1762462800000|2025-11-06 21:00:00|20.79|18.81|20.7|18.73|20.85|18.87|20.66|18.69|0
1762463100000|2025-11-06 21:05:00|20.71|18.71|20.65|18.68|20.71|18.71|20.56|18.6|0
1762463400000|2025-11-06 21:10:00|20.64|18.69|20.64|18.67|20.67|18.7|20.57|18.61|0
1762463700000|2025-11-06 21:15:00|20.65|18.68|20.59|18.63|20.66|18.7|20.56|18.6|0
1762464000000|2025-11-06 21:20:00|20.58|18.62|20.58|18.62|20.61|18.65|20.56|18.6|0
1762464300000|2025-11-06 21:25:00|20.57|18.61|20.57|18.61|20.61|18.65|20.55|18.59|0
1762464600000|2025-11-06 21:30:00|20.56|18.62|20.69|18.72|20.73|18.76|20.56|18.6|0
1762464900000|2025-11-06 21:35:00|20.7|18.73|20.64|18.67|20.7|18.73|20.61|18.65|0
1762465200000|2025-11-06 21:40:00|20.63|18.66|20.63|18.67|20.65|18.68|20.61|18.64|0
1762465500000|2025-11-06 21:45:00|20.62|18.66|20.58|18.62|20.62|18.66|20.56|18.6|0
1762465800000|2025-11-06 21:50:00|20.59|18.63|20.52|18.57|20.62|18.65|20.51|18.55|0
1762466100000|2025-11-06 21:55:00|20.55|18.55|20.58|18.58|20.59|18.59|20.54|18.54|0
1762466400000|2025-11-06 22:00:00|20.57|18.57|20.58|18.58|20.61|18.61|20.57|18.57|0
1762466700000|2025-11-06 22:05:00|20.6|18.6|20.58|18.58|20.6|18.6|20.58|18.58|0
1762467000000|2025-11-06 22:10:00|20.59|18.59|20.59|18.59|20.59|18.59|20.57|18.57|0
1762467300000|2025-11-06 22:15:00|20.58|18.58|20.57|18.57|20.59|18.59|20.57|18.57|0
1762467600000|2025-11-06 22:20:00|20.56|18.56|20.58|18.58|20.59|18.59|20.54|18.54|0
1762467900000|2025-11-06 22:25:00|20.59|18.59|20.57|18.57|20.59|18.59|20.57|18.57|0
1762468200000|2025-11-06 22:30:00|20.58|18.58|20.58|18.58|20.58|18.58|20.58|18.58|0
1762468500000|2025-11-06 22:35:00|20.59|18.59|20.59|18.59|20.59|18.59|20.58|18.58|0
1762468800000|2025-11-06 22:40:00|20.58|18.58|20.58|18.58|20.59|18.59|20.58|18.58|0
1762469100000|2025-11-06 22:45:00|20.59|18.59|20.59|18.59|20.59|18.59|20.58|18.58|0
1762469400000|2025-11-06 22:50:00|20.6|18.6|20.59|18.59|20.6|18.6|20.57|18.57|0
1762469700000|2025-11-06 22:55:00|20.58|18.58|20.59|18.59|20.59|18.59|20.58|18.58|0
1762470000000|2025-11-06 23:00:00|20.65|18.65|20.66|18.66|20.72|18.72|20.63|18.63|0
1762470300000|2025-11-06 23:05:00|20.68|18.68|20.69|18.69|20.75|18.75|20.66|18.66|0
1762470600000|2025-11-06 23:10:00|20.7|18.7|20.72|18.72|20.74|18.74|20.65|18.65|0
1762470900000|2025-11-06 23:15:00|20.7|18.7|20.64|18.64|20.73|18.73|20.64|18.64|0
1762471200000|2025-11-06 23:20:00|20.63|18.63|20.61|18.61|20.64|18.64|20.59|18.59|0
1762471500000|2025-11-06 23:25:00|20.6|18.6|20.61|18.61|20.62|18.62|20.59|18.59|0
1762471800000|2025-11-06 23:30:00|20.6|18.6|20.63|18.63|20.65|18.65|20.59|18.59|0
1762472100000|2025-11-06 23:35:00|20.62|18.62|20.59|18.59|20.64|18.64|20.58|18.58|0
1762472400000|2025-11-06 23:40:00|20.58|18.58|20.52|18.52|20.59|18.59|20.51|18.51|0
1762472700000|2025-11-06 23:45:00|20.51|18.51|20.54|18.54|20.54|18.54|20.47|18.47|0
1762473000000|2025-11-06 23:50:00|20.53|18.53|20.51|18.51|20.56|18.56|20.51|18.51|0
1762473300000|2025-11-06 23:55:00|20.52|18.52|20.56|18.56|20.57|18.57|20.52|18.52|0
1762473600000|2025-11-07 00:00:00|20.57|18.57|20.53|18.53|20.71|18.71|20.52|18.52|0
1762473900000|2025-11-07 00:05:00|20.54|18.54|20.53|18.53|20.55|18.55|20.44|18.44|0
1762474200000|2025-11-07 00:10:00|20.54|18.54|20.59|18.59|20.64|18.64|20.53|18.53|0
1762474500000|2025-11-07 00:15:00|20.6|18.6|20.65|18.65|20.65|18.65|20.56|18.56|0
1762474800000|2025-11-07 00:20:00|20.64|18.64|20.52|18.52|20.65|18.65|20.51|18.51|0
1762475100000|2025-11-07 00:25:00|20.53|18.53|20.54|18.54|20.58|18.58|20.51|18.51|0
1762475400000|2025-11-07 00:30:00|20.53|18.53|20.46|18.46|20.55|18.55|20.46|18.46|0
1762475700000|2025-11-07 00:35:00|20.47|18.47|20.44|18.44|20.48|18.48|20.43|18.43|0
1762476000000|2025-11-07 00:40:00|20.43|18.43|20.43|18.43|20.44|18.44|20.42|18.42|0
1762476300000|2025-11-07 00:45:00|20.44|18.44|20.43|18.43|20.44|18.44|20.41|18.41|0
1762476600000|2025-11-07 00:50:00|20.44|18.44|20.42|18.42|20.46|18.46|20.42|18.42|0
1762476900000|2025-11-07 00:55:00|20.43|18.43|20.52|18.52|20.52|18.52|20.43|18.43|0
1762477200000|2025-11-07 01:00:00|20.53|18.53|20.52|18.52|20.58|18.58|20.51|18.51|0
1762477500000|2025-11-07 01:05:00|20.51|18.51|20.74|18.74|20.77|18.77|20.51|18.51|0
1762477800000|2025-11-07 01:10:00|20.73|18.73|20.62|18.62|20.73|18.73|20.61|18.61|0
1762478100000|2025-11-07 01:15:00|20.63|18.63|20.7|18.73|20.74|18.76|20.63|18.63|0
1762478400000|2025-11-07 01:20:00|20.71|18.74|20.74|18.76|20.85|18.86|20.71|18.74|0
1762478700000|2025-11-07 01:25:00|20.76|18.78|20.84|18.85|20.86|18.87|20.73|18.76|0
1762479000000|2025-11-07 01:30:00|20.92|18.86|21.08|19.07|21.09|19.08|20.88|18.86|0
1762479300000|2025-11-07 01:35:00|21.07|19.06|20.96|18.97|21.34|19.31|20.96|18.97|0
1762479600000|2025-11-07 01:40:00|20.95|18.96|20.95|18.95|20.98|18.98|20.87|18.88|0
1762479900000|2025-11-07 01:45:00|20.96|18.96|20.9|18.91|20.96|18.96|20.85|18.86|0
1762480200000|2025-11-07 01:50:00|20.89|18.9|20.9|18.91|21|19|20.86|18.88|0
1762480500000|2025-11-07 01:55:00|20.91|18.92|20.86|18.88|20.96|18.96|20.86|18.87|0
1762480800000|2025-11-07 02:00:00|20.85|18.87|20.95|18.95|20.96|18.96|20.85|18.87|0
1762481100000|2025-11-07 02:05:00|20.96|18.96|20.96|18.96|21.04|19.04|20.95|18.96|0
1762481400000|2025-11-07 02:10:00|20.95|18.95|21.07|19.06|21.08|19.07|20.94|18.95|0
1762481700000|2025-11-07 02:15:00|21.06|19.07|21.05|19.05|21.09|19.08|21.02|19.02|0
1762482000000|2025-11-07 02:20:00|21.06|19.04|21.12|19.11|21.15|19.13|21.04|19.04|0
1762482300000|2025-11-07 02:25:00|21.13|19.12|21.19|19.17|21.19|19.17|21.09|19.08|0
1762482600000|2025-11-07 02:30:00|21.18|19.16|20.87|18.88|21.19|19.17|20.85|18.87|0
1762482900000|2025-11-07 02:35:00|20.86|18.89|20.94|18.94|20.96|18.96|20.75|18.78|0
1762483200000|2025-11-07 02:40:00|20.93|18.95|21|19|21.03|19.03|20.92|18.93|0
1762483500000|2025-11-07 02:45:00|20.99|18.99|20.92|18.93|21.01|19.01|20.9|18.91|0
1762483800000|2025-11-07 02:50:00|20.93|18.94|20.95|18.96|20.97|18.97|20.9|18.91|0
1762484100000|2025-11-07 02:55:00|20.94|18.95|20.91|18.92|20.96|18.97|20.9|18.91|0
1762484400000|2025-11-07 03:00:00|20.92|18.93|20.95|18.95|20.96|18.96|20.9|18.91|0
1762484700000|2025-11-07 03:05:00|20.93|18.94|20.96|18.97|20.96|18.97|20.9|18.91|0
1762485000000|2025-11-07 03:10:00|20.95|18.96|21.01|19.01|21.06|19.05|20.94|18.94|0
1762485300000|2025-11-07 03:15:00|21|19|21.07|19.06|21.09|19.08|20.98|18.98|0
1762485600000|2025-11-07 03:20:00|21.06|19.07|21.05|19.04|21.09|19.08|21.04|19.03|0
1762485900000|2025-11-07 03:25:00|21.07|19.05|21.04|19.04|21.09|19.08|21.02|19.02|0
1762486200000|2025-11-07 03:30:00|21.05|19.05|21.04|19.04|21.08|19.07|21.01|19.01|0
1762486500000|2025-11-07 03:35:00|21.03|19.03|21.04|19.04|21.08|19.08|21.03|19.02|0
1762486800000|2025-11-07 03:40:00|21.05|19.05|21.08|19.07|21.09|19.08|21.04|19.03|0
1762487100000|2025-11-07 03:45:00|21.07|19.06|21.17|19.16|21.29|19.26|21.06|19.05|0
1762487400000|2025-11-07 03:50:00|21.16|19.15|21.2|19.19|21.22|19.2|21.16|19.15|0
1762487700000|2025-11-07 03:55:00|21.21|19.18|21.2|19.18|21.23|19.21|21.17|19.15|0
1762488000000|2025-11-07 04:00:00|21.21|19.19|21.37|19.33|21.42|19.38|21.19|19.17|0
1762488300000|2025-11-07 04:05:00|21.38|19.34|21.28|19.25|21.41|19.37|21.23|19.21|0
1762488600000|2025-11-07 04:10:00|21.27|19.24|21.23|19.21|21.29|19.26|21.23|19.21|0
1762488900000|2025-11-07 04:15:00|21.24|19.22|21.06|19.05|21.25|19.23|21.03|19.02|0
1762489200000|2025-11-07 04:20:00|21.05|19.04|21.1|19.09|21.12|19.11|21.01|19.01|0
1762489500000|2025-11-07 04:25:00|21.11|19.1|21.1|19.09|21.15|19.13|21.1|19.09|0
1762489800000|2025-11-07 04:30:00|21.11|19.1|21.09|19.08|21.15|19.14|21.09|19.08|0
1762490100000|2025-11-07 04:35:00|21.1|19.09|21.1|19.09|21.13|19.12|21.06|19.05|0
1762490400000|2025-11-07 04:40:00|21.11|19.1|21.1|19.09|21.13|19.11|21.06|19.05|0
1762490700000|2025-11-07 04:45:00|21.11|19.1|21.1|19.09|21.13|19.12|21.08|19.07|0
1762491000000|2025-11-07 04:50:00|21.11|19.1|21.07|19.07|21.13|19.11|21.04|19.04|0
1762491300000|2025-11-07 04:55:00|21.08|19.08|21.03|19.03|21.09|19.08|21|19|0
1762491600000|2025-11-07 05:00:00|21.04|19.02|20.85|18.86|21.04|19.03|20.81|18.83|0
1762491900000|2025-11-07 05:05:00|20.84|18.87|20.82|18.84|20.87|18.88|20.79|18.81|0
1762492200000|2025-11-07 05:10:00|20.83|18.85|20.82|18.84|20.84|18.86|20.8|18.82|0
1762492500000|2025-11-07 05:15:00|20.83|18.85|20.8|18.82|20.84|18.86|20.77|18.79|0
1762492800000|2025-11-07 05:20:00|20.81|18.83|20.8|18.82|20.87|18.88|20.77|18.79|0
1762493100000|2025-11-07 05:25:00|20.81|18.81|20.77|18.8|20.82|18.83|20.72|18.75|0
1762493400000|2025-11-07 05:30:00|20.75|18.79|20.76|18.78|20.77|18.79|20.71|18.74|0
1762493700000|2025-11-07 05:35:00|20.75|18.77|20.64|18.67|20.76|18.78|20.62|18.66|0
1762494000000|2025-11-07 05:40:00|20.63|18.66|20.61|18.65|20.64|18.68|20.6|18.64|0
1762494300000|2025-11-07 05:45:00|20.62|18.66|20.61|18.65|20.64|18.67|20.6|18.63|0
1762494600000|2025-11-07 05:50:00|20.63|18.66|20.64|18.67|20.67|18.7|20.6|18.64|0
1762494900000|2025-11-07 05:55:00|20.63|18.68|20.61|18.65|20.64|18.68|20.58|18.62|0
1762495200000|2025-11-07 06:00:00|20.6|18.64|20.63|18.66|20.64|18.67|20.59|18.63|0
1762495500000|2025-11-07 06:05:00|20.62|18.67|20.64|18.67|20.65|18.69|20.6|18.64|0
1762495800000|2025-11-07 06:10:00|20.65|18.68|20.63|18.67|20.66|18.69|20.62|18.66|0
1762496100000|2025-11-07 06:15:00|20.62|18.66|20.64|18.67|20.65|18.68|20.6|18.64|0
1762496400000|2025-11-07 06:20:00|20.65|18.68|20.62|18.66|20.65|18.68|20.61|18.65|0
1762496700000|2025-11-07 06:25:00|20.63|18.65|20.63|18.66|20.64|18.68|20.62|18.65|0
1762497000000|2025-11-07 06:30:00|20.64|18.67|20.65|18.69|20.66|18.7|20.62|18.65|0
1762497300000|2025-11-07 06:35:00|20.66|18.68|20.66|18.69|20.7|18.73|20.63|18.66|0
1762497600000|2025-11-07 06:40:00|20.67|18.7|20.68|18.71|20.72|18.74|20.65|18.68|0
1762497900000|2025-11-07 06:45:00|20.69|18.72|20.67|18.7|20.7|18.73|20.65|18.69|0
1762498200000|2025-11-07 06:50:00|20.68|18.71|20.68|18.71|20.73|18.75|20.66|18.7|0
1762498500000|2025-11-07 06:55:00|20.67|18.7|20.66|18.69|20.7|18.72|20.65|18.68|0
1762498800000|2025-11-07 07:00:00|20.65|18.7|20.69|18.72|20.72|18.75|20.64|18.67|0
1762499100000|2025-11-07 07:05:00|20.68|18.71|20.69|18.72|20.71|18.74|20.66|18.69|0
1762499400000|2025-11-07 07:10:00|20.68|18.71|20.76|18.78|20.77|18.79|20.66|18.69|0
1762499700000|2025-11-07 07:15:00|20.75|18.79|20.74|18.76|20.77|18.79|20.72|18.75|0
1762500000000|2025-11-07 07:20:00|20.73|18.75|20.69|18.72|20.78|18.8|20.66|18.69|0
1762500300000|2025-11-07 07:25:00|20.68|18.71|20.69|18.72|20.73|18.75|20.68|18.71|0
1762500600000|2025-11-07 07:30:00|20.68|18.71|20.69|18.72|20.7|18.73|20.66|18.69|0
1762500900000|2025-11-07 07:35:00|20.7|18.73|20.61|18.65|20.7|18.73|20.61|18.65|0
1762501200000|2025-11-07 07:40:00|20.6|18.64|20.62|18.66|20.65|18.69|20.59|18.63|0
1762501500000|2025-11-07 07:45:00|20.63|18.65|20.53|18.58|20.66|18.69|20.53|18.58|0
1762501800000|2025-11-07 07:50:00|20.54|18.59|20.61|18.65|20.62|18.65|20.53|18.57|0
1762502100000|2025-11-07 07:55:00|20.6|18.64|20.61|18.65|20.62|18.66|20.58|18.62|0
1762502400000|2025-11-07 08:00:00|20.62|18.64|20.59|18.63|20.65|18.68|20.56|18.6|0
1762502700000|2025-11-07 08:05:00|20.6|18.62|20.59|18.63|20.63|18.66|20.55|18.59|0
1762503000000|2025-11-07 08:10:00|20.6|18.64|20.55|18.59|20.61|18.65|20.55|18.59|0
1762503300000|2025-11-07 08:15:00|20.54|18.58|20.48|18.53|20.6|18.64|20.45|18.51|0
1762503600000|2025-11-07 08:20:00|20.49|18.54|20.62|18.65|20.65|18.69|20.46|18.51|0
1762503900000|2025-11-07 08:25:00|20.63|18.66|20.69|18.72|20.76|18.78|20.6|18.64|0
1762504200000|2025-11-07 08:30:00|20.67|18.71|20.73|18.76|20.76|18.79|20.65|18.68|0
1762504500000|2025-11-07 08:35:00|20.74|18.75|20.78|18.8|20.87|18.89|20.69|18.72|0
1762504800000|2025-11-07 08:40:00|20.79|18.81|20.74|18.77|20.8|18.82|20.72|18.74|0
1762505100000|2025-11-07 08:45:00|20.73|18.76|20.63|18.67|20.74|18.77|20.62|18.65|0
1762505400000|2025-11-07 08:50:00|20.64|18.68|20.7|18.73|20.71|18.74|20.61|18.65|0
1762505700000|2025-11-07 08:55:00|20.71|18.74|20.69|18.72|20.72|18.75|20.66|18.69|0
1762506000000|2025-11-07 09:00:00|20.7|18.73|20.74|18.76|20.74|18.77|20.65|18.68|0
1762506300000|2025-11-07 09:05:00|20.75|18.77|20.75|18.78|20.78|18.8|20.71|18.74|0
1762506600000|2025-11-07 09:10:00|20.74|18.77|20.65|18.68|20.74|18.77|20.63|18.66|0
1762506900000|2025-11-07 09:15:00|20.66|18.69|20.6|18.64|20.67|18.7|20.58|18.62|0
1762507200000|2025-11-07 09:20:00|20.61|18.65|20.64|18.68|20.71|18.73|20.57|18.61|0
1762507500000|2025-11-07 09:25:00|20.65|18.69|20.71|18.74|20.72|18.75|20.63|18.66|0
1762507800000|2025-11-07 09:30:00|20.72|18.75|20.78|18.8|20.92|18.93|20.68|18.71|0
1762508100000|2025-11-07 09:35:00|20.79|18.81|20.84|18.85|20.87|18.88|20.76|18.78|0
1762508400000|2025-11-07 09:40:00|20.85|18.86|20.95|18.96|20.99|18.99|20.81|18.83|0
1762508700000|2025-11-07 09:45:00|20.94|18.95|20.9|18.91|20.98|18.98|20.86|18.88|0
1762509000000|2025-11-07 09:50:00|20.89|18.9|20.9|18.91|20.94|18.94|20.85|18.86|0
1762509300000|2025-11-07 09:55:00|20.91|18.92|20.89|18.9|20.92|18.93|20.87|18.88|0
1762509600000|2025-11-07 10:00:00|20.9|18.91|20.84|18.85|20.92|18.93|20.82|18.84|0
1762509900000|2025-11-07 10:05:00|20.85|18.86|20.86|18.88|20.87|18.88|20.81|18.83|0
1762510200000|2025-11-07 10:10:00|20.87|18.87|21.08|19.08|21.08|19.08|20.84|18.86|0
1762510500000|2025-11-07 10:15:00|21.09|19.09|21.21|19.19|21.22|19.2|21.07|19.06|0
1762510800000|2025-11-07 10:20:00|21.22|19.18|21.2|19.18|21.25|19.22|21.14|19.13|0
1762511100000|2025-11-07 10:25:00|21.21|19.19|21.18|19.17|21.23|19.21|21.16|19.14|0
1762511400000|2025-11-07 10:30:00|21.19|19.16|21.08|19.07|21.22|19.19|21.06|19.06|0
1762511700000|2025-11-07 10:35:00|21.09|19.08|21.01|19.01|21.14|19.12|20.99|18.99|0
1762512000000|2025-11-07 10:40:00|21|19|21.04|19.03|21.07|19.06|21|19|0
1762512300000|2025-11-07 10:45:00|21.05|19.04|21.12|19.11|21.13|19.12|21.03|19.02|0
1762512600000|2025-11-07 10:50:00|21.11|19.1|21.11|19.1|21.13|19.12|21.07|19.07|0
1762512900000|2025-11-07 10:55:00|21.12|19.11|21.1|19.09|21.14|19.13|21.08|19.07|0
1762513200000|2025-11-07 11:00:00|21.11|19.1|21.23|19.2|21.23|19.2|21.1|19.09|0
1762513500000|2025-11-07 11:05:00|21.22|19.19|21.25|19.23|21.27|19.24|21.18|19.16|0
1762513800000|2025-11-07 11:10:00|21.26|19.22|21.5|19.45|21.54|19.49|21.23|19.21|0
1762514100000|2025-11-07 11:15:00|21.51|19.46|21.6|19.55|21.74|19.67|21.51|19.46|0
1762514400000|2025-11-07 11:20:00|21.61|19.54|21.57|19.51|21.64|19.58|21.46|19.41|0
1762514700000|2025-11-07 11:25:00|21.56|19.52|21.57|19.52|21.78|19.7|21.55|19.5|0
1762515000000|2025-11-07 11:30:00|21.56|19.51|21.81|19.74|21.86|19.78|21.56|19.51|0
1762515300000|2025-11-07 11:35:00|21.8|19.73|21.74|19.67|21.86|19.78|21.7|19.64|0
1762515600000|2025-11-07 11:40:00|21.73|19.66|21.57|19.52|21.75|19.68|21.57|19.51|0
1762515900000|2025-11-07 11:45:00|21.56|19.51|21.48|19.43|21.6|19.54|21.45|19.41|0
1762516200000|2025-11-07 11:50:00|21.47|19.42|21.32|19.29|21.5|19.45|21.27|19.24|0
1762516500000|2025-11-07 11:55:00|21.3|19.27|21.27|19.25|21.36|19.33|21.25|19.22|0
1762516800000|2025-11-07 12:00:00|21.28|19.26|21.34|19.31|21.39|19.35|21.26|19.23|0
1762517100000|2025-11-07 12:05:00|21.35|19.32|21.29|19.27|21.37|19.34|21.24|19.22|0
1762517400000|2025-11-07 12:10:00|21.28|19.26|21.34|19.31|21.4|19.36|21.26|19.23|0
1762517700000|2025-11-07 12:15:00|21.33|19.3|21.45|19.41|21.48|19.44|21.3|19.27|0
1762518000000|2025-11-07 12:20:00|21.44|19.4|21.5|19.45|21.51|19.46|21.41|19.37|0
1762518300000|2025-11-07 12:25:00|21.51|19.46|21.43|19.39|21.51|19.46|21.4|19.36|0
1762518600000|2025-11-07 12:30:00|21.45|19.41|21.61|19.55|21.63|19.57|21.44|19.4|0
1762518900000|2025-11-07 12:35:00|21.62|19.56|21.61|19.55|21.64|19.58|21.56|19.51|0
1762519200000|2025-11-07 12:40:00|21.6|19.54|21.64|19.58|21.66|19.6|21.57|19.52|0
1762519500000|2025-11-07 12:45:00|21.65|19.59|21.82|19.74|21.84|19.76|21.63|19.57|0
1762519800000|2025-11-07 12:50:00|21.81|19.73|21.89|19.81|21.92|19.83|21.78|19.7|0
1762520100000|2025-11-07 12:55:00|21.9|19.82|21.86|19.78|21.93|19.84|21.8|19.73|0
1762520400000|2025-11-07 13:00:00|21.88|19.79|21.82|19.75|21.93|19.84|21.79|19.71|0
1762520700000|2025-11-07 13:05:00|21.81|19.74|21.61|19.55|21.81|19.75|21.53|19.48|0
1762521000000|2025-11-07 13:10:00|21.6|19.54|21.6|19.54|21.63|19.57|21.5|19.46|0
1762521300000|2025-11-07 13:15:00|21.58|19.55|21.58|19.53|21.64|19.58|21.55|19.5|0
1762521600000|2025-11-07 13:20:00|21.57|19.52|21.54|19.49|21.59|19.53|21.47|19.43|0
1762521900000|2025-11-07 13:25:00|21.55|19.5|21.69|19.62|21.72|19.65|21.52|19.47|0
1762522200000|2025-11-07 13:30:00|21.7|19.64|21.63|19.57|21.74|19.67|21.6|19.55|0
1762522500000|2025-11-07 13:35:00|21.65|19.59|21.62|19.56|21.76|19.69|21.6|19.54|0
1762522800000|2025-11-07 13:40:00|21.63|19.57|21.67|19.61|21.72|19.65|21.56|19.5|0
1762523100000|2025-11-07 13:45:00|21.66|19.6|21.48|19.43|21.69|19.62|21.42|19.38|0
1762523400000|2025-11-07 13:50:00|21.47|19.44|21.44|19.4|21.55|19.5|21.42|19.38|0
1762523700000|2025-11-07 13:55:00|21.45|19.41|21.56|19.5|21.57|19.52|21.43|19.39|0
1762524000000|2025-11-07 14:00:00|21.57|19.51|21.65|19.59|21.68|19.62|21.52|19.47|0
1762524300000|2025-11-07 14:05:00|21.66|19.6|21.64|19.58|21.72|19.65|21.63|19.57|0
1762524600000|2025-11-07 14:10:00|21.63|19.57|21.66|19.59|21.67|19.6|21.51|19.46|0
1762524900000|2025-11-07 14:15:00|21.65|19.6|21.67|19.61|21.7|19.64|21.61|19.55|0
1762525200000|2025-11-07 14:20:00|21.68|19.6|21.74|19.67|21.77|19.7|21.61|19.56|0
1762525500000|2025-11-07 14:25:00|21.76|19.69|21.61|19.56|21.76|19.69|21.58|19.52|0
1762525800000|2025-11-07 14:30:00|21.77|19.7|21.93|19.84|21.96|19.87|21.74|19.67|0
1762526100000|2025-11-07 14:35:00|21.92|19.83|22.56|20.41|22.58|20.43|21.86|19.78|0
1762526400000|2025-11-07 14:40:00|22.57|20.42|22.11|20.01|22.59|20.44|22.05|19.95|0
1762526700000|2025-11-07 14:45:00|22.1|19.99|22.08|19.97|22.28|20.16|21.81|19.73|0
1762527000000|2025-11-07 14:50:00|22.09|19.98|21.65|19.59|22.09|19.98|21.58|19.53|0
1762527300000|2025-11-07 14:55:00|21.66|19.6|21.61|19.55|21.69|19.63|21.43|19.39|0
1762527600000|2025-11-07 15:00:00|21.6|19.54|21.87|19.79|21.99|19.9|21.56|19.51|0
1762527900000|2025-11-07 15:05:00|21.86|19.78|21.61|19.55|22.2|20.08|21.61|19.55|0
1762528200000|2025-11-07 15:10:00|21.62|19.56|21.25|19.23|21.69|19.62|21.22|19.2|0
1762528500000|2025-11-07 15:15:00|21.27|19.24|21.28|19.26|21.4|19.36|21.08|19.08|0
1762528800000|2025-11-07 15:20:00|21.27|19.25|21.46|19.42|21.49|19.45|21.12|19.1|0
1762529100000|2025-11-07 15:25:00|21.47|19.43|21.31|19.28|21.51|19.46|21.15|19.14|0
1762529400000|2025-11-07 15:30:00|21.32|19.29|21.48|19.43|21.48|19.43|21.21|19.19|0
1762529700000|2025-11-07 15:35:00|21.47|19.44|21.66|19.59|21.68|19.61|21.33|19.3|0
1762530000000|2025-11-07 15:40:00|21.65|19.6|21.87|19.78|21.9|19.82|21.48|19.43|0
1762530300000|2025-11-07 15:45:00|21.88|19.79|22.07|19.97|22.07|19.97|21.86|19.78|0
1762530600000|2025-11-07 15:50:00|22.09|19.98|21.95|19.86|22.09|19.98|21.85|19.77|0
1762530900000|2025-11-07 15:55:00|21.96|19.87|22.08|19.98|22.1|20|21.92|19.83|0
1762531200000|2025-11-07 16:00:00|22.1|19.99|22.11|20.01|22.22|20.1|21.95|19.86|0
1762531500000|2025-11-07 16:05:00|22.1|20|22.38|20.25|22.38|20.25|22.01|19.91|0
1762531800000|2025-11-07 16:10:00|22.36|20.23|22.53|20.39|22.56|20.41|22.32|20.2|0
1762532100000|2025-11-07 16:15:00|22.54|20.38|22.45|20.32|22.68|20.52|22.45|20.31|0
1762532400000|2025-11-07 16:20:00|22.46|20.33|22.38|20.25|22.47|20.33|22.18|20.06|0
1762532700000|2025-11-07 16:25:00|22.35|20.22|22.39|20.25|22.5|20.35|22.34|20.21|0
1762533000000|2025-11-07 16:30:00|22.41|20.27|22.29|20.16|22.49|20.35|22.26|20.14|0
1762533300000|2025-11-07 16:35:00|22.28|20.15|22.55|20.4|22.55|20.4|22.27|20.15|0
1762533600000|2025-11-07 16:40:00|22.56|20.41|22.33|20.2|22.61|20.46|22.31|20.18|0
1762533900000|2025-11-07 16:45:00|22.35|20.22|22.51|20.36|22.56|20.41|22.31|20.19|0
1762534200000|2025-11-07 16:50:00|22.52|20.37|22.62|20.47|22.71|20.54|22.29|20.17|0
1762534500000|2025-11-07 16:55:00|22.61|20.46|22.86|20.69|23.03|20.84|22.58|20.43|0
1762534800000|2025-11-07 17:00:00|22.87|20.67|22.97|20.78|23.01|20.82|22.83|20.66|0
1762535100000|2025-11-07 17:05:00|22.96|20.77|23.03|20.84|23.14|20.93|22.91|20.72|0
1762535400000|2025-11-07 17:10:00|23.04|20.85|22.82|20.65|23.06|20.86|22.81|20.63|0
1762535700000|2025-11-07 17:15:00|22.83|20.66|22.68|20.52|22.85|20.67|22.6|20.44|0
1762536000000|2025-11-07 17:20:00|22.69|20.53|22.39|20.26|22.77|20.6|22.32|20.19|0
1762536300000|2025-11-07 17:25:00|22.38|20.25|22.53|20.38|22.58|20.43|22.28|20.16|0
1762536600000|2025-11-07 17:30:00|22.55|20.4|22.42|20.28|22.56|20.41|22.34|20.22|0
1762536900000|2025-11-07 17:35:00|22.43|20.29|22.66|20.5|22.67|20.51|22.38|20.25|0
1762537200000|2025-11-07 17:40:00|22.65|20.49|22.79|20.62|22.84|20.66|22.61|20.46|0
1762537500000|2025-11-07 17:45:00|22.81|20.64|23.03|20.84|23.05|20.85|22.69|20.53|0
1762537800000|2025-11-07 17:50:00|23.04|20.85|22.91|20.73|23.09|20.89|22.85|20.68|0
1762538100000|2025-11-07 17:55:00|22.9|20.72|22.62|20.47|22.93|20.75|22.55|20.4|0
1762538400000|2025-11-07 18:00:00|22.61|20.46|22.52|20.38|22.62|20.47|22.49|20.35|0
1762538700000|2025-11-07 18:05:00|22.53|20.39|22.45|20.31|22.64|20.49|22.32|20.19|0
1762539000000|2025-11-07 18:10:00|22.44|20.3|22.4|20.27|22.5|20.36|22.35|20.23|0
1762539300000|2025-11-07 18:15:00|22.41|20.26|22.32|20.19|22.45|20.32|22.3|20.17|0
1762539600000|2025-11-07 18:20:00|22.31|20.2|22.09|19.99|22.31|20.2|22.08|19.98|0
1762539900000|2025-11-07 18:25:00|22.07|19.98|22.09|19.99|22.14|20.03|21.97|19.88|0
1762540200000|2025-11-07 18:30:00|22.1|20|22.04|19.94|22.11|20.01|21.97|19.88|0
1762540500000|2025-11-07 18:35:00|22.03|19.92|21.89|19.8|22.14|20.03|21.88|19.79|0
1762540800000|2025-11-07 18:40:00|21.9|19.81|21.91|19.83|21.95|19.86|21.77|19.7|0
1762541100000|2025-11-07 18:45:00|21.92|19.82|22.12|20.01|22.13|20.02|21.77|19.7|0
1762541400000|2025-11-07 18:50:00|22.13|20.02|22.13|20.02|22.24|20.12|22.09|19.99|0
1762541700000|2025-11-07 18:55:00|22.12|20|21.83|19.75|22.12|20|21.73|19.66|0
1762542000000|2025-11-07 19:00:00|21.84|19.76|21.71|19.64|21.95|19.86|21.66|19.6|0
1762542300000|2025-11-07 19:05:00|21.73|19.65|21.74|19.67|21.82|19.74|21.66|19.6|0
1762542600000|2025-11-07 19:10:00|21.71|19.64|21.71|19.65|21.77|19.7|21.64|19.58|0
1762542900000|2025-11-07 19:15:00|21.72|19.64|21.66|19.6|21.76|19.68|21.56|19.51|0
1762543200000|2025-11-07 19:20:00|21.65|19.59|21.6|19.55|21.7|19.63|21.53|19.48|0
1762543500000|2025-11-07 19:25:00|21.62|19.56|21.66|19.6|21.73|19.66|21.6|19.54|0
1762543800000|2025-11-07 19:30:00|21.64|19.58|21.4|19.36|21.64|19.58|21.37|19.33|0
1762544100000|2025-11-07 19:35:00|21.41|19.37|21.11|19.1|21.45|19.41|21.09|19.08|0
1762544400000|2025-11-07 19:40:00|21.1|19.09|20.9|18.91|21.1|19.09|20.84|18.86|0
1762544700000|2025-11-07 19:45:00|20.89|18.9|21.06|19.06|21.26|19.23|20.89|18.9|0
1762545000000|2025-11-07 19:50:00|21.07|19.05|20.94|18.95|21.15|19.13|20.94|18.95|0
1762545300000|2025-11-07 19:55:00|20.95|18.96|20.78|18.8|21.03|19.03|20.76|18.78|0
1762545600000|2025-11-07 20:00:00|20.79|18.81|20.93|18.94|20.93|18.94|20.73|18.76|0
1762545900000|2025-11-07 20:05:00|20.92|18.93|20.88|18.89|21.15|19.14|20.87|18.88|0
1762546200000|2025-11-07 20:10:00|20.86|18.88|20.92|18.92|20.97|18.98|20.83|18.85|0
1762546500000|2025-11-07 20:15:00|20.91|18.91|21.11|19.1|21.13|19.11|20.9|18.91|0
1762546800000|2025-11-07 20:20:00|21.08|19.08|21.21|19.19|21.23|19.21|20.99|18.99|0
1762547100000|2025-11-07 20:25:00|21.22|19.2|21.22|19.2|21.32|19.29|21.13|19.12|0
1762547400000|2025-11-07 20:30:00|21.21|19.19|21.11|19.1|21.21|19.19|21.02|19.02|0
1762547700000|2025-11-07 20:35:00|21.1|19.09|20.88|18.89|21.11|19.1|20.88|18.89|0
1762548000000|2025-11-07 20:40:00|20.87|18.88|20.77|18.79|20.95|18.96|20.74|18.76|0
1762548300000|2025-11-07 20:45:00|20.78|18.8|20.99|18.99|20.99|18.99|20.67|18.71|0
1762548600000|2025-11-07 20:50:00|20.87|18.88|20.68|18.71|20.93|18.93|20.64|18.67|0
1762548900000|2025-11-07 20:55:00|20.69|18.72|20.43|18.48|20.72|18.74|20.39|18.45|0
1762549200000|2025-11-07 21:00:00|20.41|18.47|20.18|18.26|20.44|18.5|20.15|18.23|0
1762549500000|2025-11-07 21:05:00|20.2|18.28|20.41|18.47|20.41|18.47|20.18|18.26|0
1762549800000|2025-11-07 21:10:00|20.4|18.46|20.25|18.33|20.41|18.46|20.25|18.33|0
1762737300000|2025-11-10 01:15:00|19.68|17.81|19.67|17.79|19.69|17.82|19.66|17.78|0
1762737600000|2025-11-10 01:20:00|19.66|17.8|19.62|17.75|19.71|17.83|19.59|17.73|0
1762737900000|2025-11-10 01:25:00|19.61|17.74|19.62|17.75|19.66|17.79|19.6|17.73|0
1762738200000|2025-11-10 01:30:00|19.63|17.76|19.69|17.82|19.69|17.82|19.61|17.74|0
1762738500000|2025-11-10 01:35:00|19.7|17.81|19.67|17.8|19.71|17.83|19.65|17.78|0
1762738800000|2025-11-10 01:40:00|19.68|17.81|19.69|17.81|19.69|17.82|19.66|17.79|0
1762739100000|2025-11-10 01:45:00|19.7|17.82|19.57|17.71|19.7|17.82|19.57|17.71|0
1762739400000|2025-11-10 01:50:00|19.58|17.7|19.5|17.64|19.58|17.71|19.48|17.62|0
1762739700000|2025-11-10 01:55:00|19.49|17.63|19.5|17.64|19.51|17.65|19.47|17.62|0
1762740000000|2025-11-10 02:00:00|19.51|17.65|19.45|17.6|19.51|17.65|19.43|17.58|0
1762740300000|2025-11-10 02:05:00|19.44|17.59|19.53|17.67|19.57|17.7|19.43|17.58|0
1762740600000|2025-11-10 02:10:00|19.55|17.69|19.49|17.63|19.58|17.71|19.48|17.63|0
1762740900000|2025-11-10 02:15:00|19.48|17.62|19.48|17.62|19.51|17.65|19.47|17.61|0
1762741200000|2025-11-10 02:20:00|19.47|17.63|19.51|17.65|19.51|17.65|19.46|17.61|0
1762741500000|2025-11-10 02:25:00|19.5|17.64|19.49|17.63|19.51|17.65|19.48|17.63|0
1762741800000|2025-11-10 02:30:00|19.48|17.62|19.43|17.58|19.49|17.63|19.42|17.57|0
1762742100000|2025-11-10 02:35:00|19.42|17.57|19.44|17.59|19.44|17.59|19.4|17.56|0
1762742400000|2025-11-10 02:40:00|19.43|17.58|19.39|17.54|19.44|17.59|19.17|17.34|0
1762742700000|2025-11-10 02:45:00|19.38|17.53|19.33|17.49|19.38|17.54|19.31|17.47|0
1762743000000|2025-11-10 02:50:00|19.32|17.48|19.33|17.49|19.36|17.52|19.32|17.48|0
1762743300000|2025-11-10 02:55:00|19.34|17.5|19.4|17.55|19.4|17.55|19.33|17.49|0
1762743600000|2025-11-10 03:00:00|19.39|17.54|19.27|17.44|19.4|17.55|19.21|17.38|0
1762743900000|2025-11-10 03:05:00|19.28|17.45|19.28|17.45|19.29|17.45|19.24|17.41|0
1762744200000|2025-11-10 03:10:00|19.29|17.46|19.23|17.4|19.29|17.46|19.2|17.37|0
1762744500000|2025-11-10 03:15:00|19.22|17.39|19.2|17.37|19.24|17.41|18.94|17.14|0
1762744800000|2025-11-10 03:20:00|19.21|17.38|19.16|17.34|19.21|17.38|19.15|17.33|0
1762745100000|2025-11-10 03:25:00|19.17|17.33|19.17|17.34|19.19|17.36|19.15|17.33|0
1762745400000|2025-11-10 03:30:00|19.18|17.35|19.17|17.35|19.19|17.36|19.16|17.33|0
1762745700000|2025-11-10 03:35:00|19.18|17.34|19.18|17.35|19.22|17.39|19.16|17.34|0
1762746000000|2025-11-10 03:40:00|19.19|17.36|19.19|17.36|19.21|17.38|19.16|17.33|0
1762746300000|2025-11-10 03:45:00|19.18|17.35|19.18|17.36|19.2|17.37|19.18|17.35|0
1762746600000|2025-11-10 03:50:00|19.19|17.37|19.19|17.36|19.2|17.37|19.17|17.35|0
1762746900000|2025-11-10 03:55:00|19.2|17.37|19.21|17.38|19.22|17.39|19.16|17.34|0
1762747200000|2025-11-10 04:00:00|19.2|17.37|19.19|17.36|19.22|17.39|19.18|17.35|0
1762747500000|2025-11-10 04:05:00|19.18|17.35|19.19|17.36|19.2|17.37|19.15|17.33|0
1762747800000|2025-11-10 04:10:00|19.17|17.35|19.18|17.35|19.2|17.37|19.15|17.33|0
1762748100000|2025-11-10 04:15:00|19.19|17.36|19.2|17.37|19.23|17.4|19.16|17.33|0
1762748400000|2025-11-10 04:20:00|19.19|17.36|19.17|17.35|19.21|17.38|19.17|17.34|0
1762748700000|2025-11-10 04:25:00|19.18|17.34|19.18|17.35|19.21|17.38|19.16|17.34|0
1762749000000|2025-11-10 04:30:00|19.19|17.36|19.21|17.38|19.22|17.39|19.17|17.35|0
1762749300000|2025-11-10 04:35:00|19.22|17.39|19.2|17.38|19.22|17.39|19.18|17.35|0
1762749600000|2025-11-10 04:40:00|19.21|17.39|19.14|17.32|19.23|17.39|19.11|17.29|0
1762749900000|2025-11-10 04:45:00|19.13|17.31|19.12|17.3|19.14|17.32|19.11|17.29|0
1762750200000|2025-11-10 04:50:00|19.11|17.29|19.13|17.3|19.17|17.34|19.11|17.29|0
1762750500000|2025-11-10 04:55:00|19.09|17.27|19.1|17.28|19.11|17.29|19.06|17.24|0
1762750800000|2025-11-10 05:00:00|19.09|17.27|19.07|17.25|19.1|17.27|19.07|17.25|0
1762751100000|2025-11-10 05:05:00|19.06|17.26|19.07|17.25|19.09|17.27|19.06|17.24|0
1762751400000|2025-11-10 05:10:00|19.08|17.26|18.98|17.17|19.08|17.26|18.93|17.13|0
1762751700000|2025-11-10 05:15:00|18.97|17.16|18.98|17.17|18.99|17.18|18.97|17.16|0
1762752000000|2025-11-10 05:20:00|18.97|17.16|18.97|17.16|18.99|17.19|18.96|17.15|0
1762752300000|2025-11-10 05:25:00|18.96|17.15|18.98|17.17|18.98|17.17|18.96|17.15|0
1762752600000|2025-11-10 05:30:00|18.99|17.18|18.99|17.18|19.01|17.2|18.94|17.14|0
1762752900000|2025-11-10 05:35:00|19|17.19|19|17.19|19.02|17.21|18.97|17.17|0
1762753200000|2025-11-10 05:40:00|19.01|17.2|18.99|17.18|19.02|17.2|18.97|17.16|0
1762753500000|2025-11-10 05:45:00|19|17.19|18.99|17.18|19.02|17.21|18.98|17.17|0
1762753800000|2025-11-10 05:50:00|18.98|17.17|18.79|17|19|17.19|18.76|16.98|0
1762754100000|2025-11-10 05:55:00|19|17.19|18.98|17.17|19.02|17.21|18.97|17.16|0
1762754400000|2025-11-10 06:00:00|18.99|17.18|18.97|17.17|19.01|17.2|18.97|17.16|0
1762754700000|2025-11-10 06:05:00|18.98|17.16|18.98|17.17|19.01|17.2|18.96|17.15|0
1762755000000|2025-11-10 06:10:00|18.97|17.16|19.03|17.22|19.04|17.23|18.96|17.15|0
1762755300000|2025-11-10 06:15:00|19.02|17.21|19|17.19|19.02|17.21|18.96|17.16|0
1762755600000|2025-11-10 06:20:00|19.01|17.2|18.98|17.17|19.01|17.2|18.97|17.16|0
1762755900000|2025-11-10 06:25:00|18.97|17.16|18.97|17.16|19|17.19|18.97|17.16|0
1762756200000|2025-11-10 06:30:00|18.98|17.17|18.85|17.06|18.98|17.17|18.85|17.06|0
1762756500000|2025-11-10 06:35:00|18.84|17.05|18.84|17.05|18.89|17.09|18.83|17.04|0
1762756800000|2025-11-10 06:40:00|18.83|17.04|18.91|17.11|18.92|17.12|18.83|17.04|0
1762757100000|2025-11-10 06:45:00|18.92|17.12|18.86|17.06|18.92|17.12|18.84|17.05|0
1762757400000|2025-11-10 06:50:00|18.85|17.07|18.81|17.02|18.87|17.07|18.79|17|0
1762757700000|2025-11-10 06:55:00|18.82|17.03|18.89|17.09|18.92|17.11|18.81|17.02|0
1762758000000|2025-11-10 07:00:00|18.88|17.08|18.89|17.09|19.11|17.29|18.85|17.06|0
1762758300000|2025-11-10 07:05:00|18.88|17.08|18.9|17.1|18.91|17.11|18.84|17.05|0
1762758600000|2025-11-10 07:10:00|18.91|17.11|18.88|17.08|18.92|17.12|18.85|17.06|0
1762758900000|2025-11-10 07:15:00|18.9|17.1|18.94|17.14|18.94|17.14|18.87|17.07|0
1762759200000|2025-11-10 07:20:00|18.95|17.13|18.93|17.12|18.95|17.15|18.89|17.09|0
1762759500000|2025-11-10 07:25:00|18.94|17.13|18.92|17.12|18.97|17.17|18.92|17.11|0
1762759800000|2025-11-10 07:30:00|18.91|17.11|18.86|17.07|18.95|17.15|18.86|17.07|0
1762760100000|2025-11-10 07:35:00|18.87|17.06|18.93|17.12|18.93|17.13|18.86|17.06|0
1762760400000|2025-11-10 07:40:00|18.92|17.11|18.92|17.12|18.94|17.14|18.88|17.08|0
1762760700000|2025-11-10 07:45:00|18.93|17.13|18.93|17.13|18.94|17.13|18.91|17.11|0
1762761000000|2025-11-10 07:50:00|18.92|17.12|18.96|17.16|18.98|17.17|18.91|17.11|0
1762761300000|2025-11-10 07:55:00|18.98|17.17|18.98|17.17|19|17.19|18.96|17.16|0
1762761600000|2025-11-10 08:00:00|18.97|17.16|18.99|17.18|19.01|17.2|18.96|17.15|0
1762761900000|2025-11-10 08:05:00|18.98|17.17|19.03|17.22|19.06|17.24|18.96|17.15|0
1762762200000|2025-11-10 08:10:00|19.04|17.23|19.05|17.24|19.07|17.25|19.02|17.21|0
1762762500000|2025-11-10 08:15:00|19.04|17.23|19.04|17.23|19.11|17.29|19.03|17.22|0
1762762800000|2025-11-10 08:20:00|19.05|17.24|19.02|17.21|19.1|17.28|19|17.19|0
1762763100000|2025-11-10 08:25:00|19.01|17.2|19.02|17.21|19.04|17.23|19|17.19|0
1762763400000|2025-11-10 08:30:00|19.03|17.22|18.98|17.17|19.05|17.23|18.91|17.11|0
1762763700000|2025-11-10 08:35:00|18.99|17.18|18.99|17.18|19|17.19|18.91|17.11|0
1762764000000|2025-11-10 08:40:00|18.98|17.17|18.99|17.18|18.99|17.18|18.96|17.16|0
1762764300000|2025-11-10 08:45:00|18.98|17.19|18.95|17.15|19.01|17.2|18.93|17.12|0
1762764600000|2025-11-10 08:50:00|18.94|17.14|18.98|17.17|19|17.19|18.93|17.12|0
1762764900000|2025-11-10 08:55:00|18.97|17.16|18.91|17.11|19|17.19|18.91|17.11|0
1762765200000|2025-11-10 09:00:00|18.92|17.12|18.95|17.14|19|17.19|18.9|17.1|0
1762765500000|2025-11-10 09:05:00|18.94|17.13|18.9|17.1|18.95|17.15|18.86|17.06|0
1762765800000|2025-11-10 09:10:00|18.91|17.11|18.89|17.09|18.91|17.11|18.86|17.06|0
1762766100000|2025-11-10 09:15:00|18.88|17.08|18.75|16.97|18.89|17.1|18.75|16.97|0
1762766400000|2025-11-10 09:20:00|18.72|16.93|18.78|16.99|18.81|17.02|18.57|16.8|0
1762766700000|2025-11-10 09:25:00|18.77|17.01|18.78|16.99|18.87|17.07|18.77|16.99|0
1762767000000|2025-11-10 09:30:00|18.77|16.98|18.73|16.95|18.8|17.01|18.7|16.92|0
1762767300000|2025-11-10 09:35:00|18.72|16.94|18.73|16.94|18.75|16.96|18.7|16.92|0
1762767600000|2025-11-10 09:40:00|18.72|16.95|18.72|16.94|18.75|16.97|18.71|16.93|0
1762767900000|2025-11-10 09:45:00|18.73|16.95|18.72|16.94|18.75|16.97|18.7|16.92|0
1762768200000|2025-11-10 09:50:00|18.71|16.93|18.73|16.95|18.73|16.95|18.71|16.92|0
1762768500000|2025-11-10 09:55:00|18.72|16.94|18.73|16.94|18.75|16.96|18.71|16.93|0
1762768800000|2025-11-10 10:00:00|18.72|16.96|18.72|16.94|18.75|16.97|18.71|16.93|0
1762769100000|2025-11-10 10:05:00|18.71|16.93|18.74|16.96|18.74|16.96|18.71|16.93|0
1762769400000|2025-11-10 10:10:00|18.72|16.95|18.74|16.96|18.74|16.96|18.71|16.92|0
1762769700000|2025-11-10 10:15:00|18.73|16.95|18.74|16.95|18.74|16.96|18.7|16.92|0
1762770000000|2025-11-10 10:20:00|18.73|16.94|18.73|16.94|18.75|16.96|18.71|16.93|0
1762770300000|2025-11-10 10:25:00|18.74|16.95|18.72|16.94|18.74|16.96|18.71|16.93|0
1762770600000|2025-11-10 10:30:00|18.71|16.93|18.73|16.95|18.74|16.95|18.7|16.92|0
1762770900000|2025-11-10 10:35:00|18.72|16.94|18.73|16.95|18.73|16.95|18.71|16.93|0
1762771200000|2025-11-10 10:40:00|18.72|16.94|18.75|16.96|18.75|16.97|18.7|16.92|0
1762771500000|2025-11-10 10:45:00|18.74|16.97|18.73|16.95|18.76|16.97|18.72|16.94|0
1762771800000|2025-11-10 10:50:00|18.74|16.96|18.78|16.99|18.84|17.05|18.71|16.93|0
1762772100000|2025-11-10 10:55:00|18.77|17|18.84|17.05|18.86|17.07|18.77|16.98|0
1762772400000|2025-11-10 11:00:00|18.85|17.04|18.79|17|18.85|17.06|18.77|16.99|0
1762772700000|2025-11-10 11:05:00|18.8|17.01|18.84|17.05|18.87|17.07|18.78|16.99|0
1762773000000|2025-11-10 11:10:00|18.83|17.04|18.83|17.04|18.86|17.06|18.81|17.02|0
1762773300000|2025-11-10 11:15:00|18.82|17.03|18.83|17.03|18.85|17.06|18.82|17.02|0
1762773600000|2025-11-10 11:20:00|18.82|17.04|18.89|17.09|18.95|17.15|18.81|17.02|0
1762773900000|2025-11-10 11:25:00|18.9|17.1|18.85|17.05|18.95|17.14|18.83|17.03|0
1762774200000|2025-11-10 11:30:00|18.89|17.06|18.9|17.1|18.91|17.11|18.87|17.05|0
1762774500000|2025-11-10 11:35:00|18.89|17.09|18.83|17.04|18.91|17.11|18.82|17.03|0
1762774800000|2025-11-10 11:40:00|18.82|17.03|18.78|16.99|18.84|17.04|18.77|16.98|0
1762775100000|2025-11-10 11:45:00|18.77|16.98|18.78|16.99|18.81|17.02|18.73|16.94|0
1762775400000|2025-11-10 11:50:00|18.77|16.98|18.74|16.95|18.81|17.02|18.74|16.95|0
1762775700000|2025-11-10 11:55:00|18.73|16.94|18.67|16.9|18.79|17|18.67|16.9|0
1762776000000|2025-11-10 12:00:00|18.68|16.91|18.68|16.9|18.74|16.95|18.65|16.87|0
1762776300000|2025-11-10 12:05:00|18.69|16.91|18.72|16.94|18.8|17.01|18.66|16.88|0
1762776600000|2025-11-10 12:10:00|18.71|16.93|18.73|16.95|18.75|16.96|18.71|16.93|0
1762776900000|2025-11-10 12:15:00|18.74|16.96|18.78|16.99|18.79|17|18.71|16.93|0
1762777200000|2025-11-10 12:20:00|18.77|17|18.65|16.87|18.79|17|18.65|16.87|0
1762777500000|2025-11-10 12:25:00|18.64|16.89|18.69|16.91|18.71|16.93|18.64|16.88|0
1762777800000|2025-11-10 12:30:00|18.68|16.9|18.72|16.94|18.74|16.95|18.68|16.9|0
1762778100000|2025-11-10 12:35:00|18.71|16.93|18.73|16.95|18.74|16.96|18.64|16.86|0
1762778400000|2025-11-10 12:40:00|18.74|16.96|18.72|16.94|18.75|16.97|18.7|16.92|0
1762778700000|2025-11-10 12:45:00|18.71|16.93|18.71|16.93|18.76|16.97|18.71|16.93|0
1762779000000|2025-11-10 12:50:00|18.7|16.92|18.67|16.89|18.73|16.95|18.62|16.85|0
1762779300000|2025-11-10 12:55:00|18.66|16.88|18.68|16.9|18.69|16.91|18.6|16.83|0
1762779600000|2025-11-10 13:00:00|18.66|16.89|18.52|16.76|18.67|16.89|18.51|16.75|0
1762779900000|2025-11-10 13:05:00|18.53|16.77|18.52|16.75|18.53|16.77|18.48|16.72|0
1762780200000|2025-11-10 13:10:00|18.51|16.76|18.51|16.75|18.58|16.81|18.51|16.75|0
1762780500000|2025-11-10 13:15:00|18.5|16.74|18.52|16.76|18.54|16.77|18.5|16.74|0
1762780800000|2025-11-10 13:20:00|18.51|16.75|18.52|16.76|18.52|16.76|18.49|16.73|0
1762781100000|2025-11-10 13:25:00|18.53|16.77|18.52|16.76|18.53|16.77|18.5|16.73|0
1762781400000|2025-11-10 13:30:00|17.1|15.47|18.54|16.78|18.54|16.78|17.09|15.47|0
1762781700000|2025-11-10 13:35:00|18.53|16.77|18.52|16.75|18.54|16.77|18.45|16.7|0
1762782000000|2025-11-10 13:40:00|18.53|16.76|18.52|16.76|18.55|16.78|18.5|16.74|0
1762782300000|2025-11-10 13:45:00|18.53|16.75|18.52|16.76|18.56|16.79|18.5|16.74|0
1762782600000|2025-11-10 13:50:00|18.51|16.75|18.52|16.76|18.53|16.76|18.49|16.72|0
1762782900000|2025-11-10 13:55:00|18.51|16.75|18.46|16.7|18.52|16.76|18.44|16.68|0
1762783200000|2025-11-10 14:00:00|18.45|16.69|18.47|16.71|18.49|16.73|17|15.38|0
1762783500000|2025-11-10 14:05:00|18.46|16.7|18.62|16.85|18.63|16.86|18.46|16.7|0
1762783800000|2025-11-10 14:10:00|18.61|16.84|18.63|16.86|18.68|16.9|18.6|16.83|0
1762784100000|2025-11-10 14:15:00|18.67|16.85|18.63|16.85|18.68|16.91|18.61|16.84|0
1762784400000|2025-11-10 14:20:00|18.62|16.84|18.74|16.74|18.74|16.87|18.57|16.74|0
1762784700000|2025-11-10 14:25:00|18.72|16.72|18.77|16.77|18.79|16.79|18.68|16.68|0
1762785000000|2025-11-10 14:30:00|18.75|16.96|18.55|16.79|18.75|16.96|18.46|16.7|0
1762785300000|2025-11-10 14:35:00|18.53|16.77|18.62|16.84|18.66|16.88|18.4|16.65|0
1762785600000|2025-11-10 14:40:00|18.61|16.83|18.59|16.82|18.65|16.87|18.51|16.75|0
1762785900000|2025-11-10 14:45:00|18.58|16.81|18.64|16.86|18.69|16.91|18.47|16.71|0
1762786200000|2025-11-10 14:50:00|18.65|16.87|18.71|16.93|18.79|17|18.64|16.87|0
1762786500000|2025-11-10 14:55:00|18.72|16.94|18.73|16.95|18.77|16.98|18.62|16.85|0
1762786800000|2025-11-10 15:00:00|18.74|16.92|18.67|16.89|18.8|17.01|18.65|16.87|0
1762787100000|2025-11-10 15:05:00|18.71|16.93|18.79|17|18.82|17.03|18.62|16.85|0
1762787400000|2025-11-10 15:10:00|18.77|16.99|18.83|17.04|18.83|17.04|18.64|16.87|0
1762787700000|2025-11-10 15:15:00|18.82|17.03|18.79|17|18.83|17.04|18.65|16.87|0
1762788000000|2025-11-10 15:20:00|18.83|17.04|18.57|16.8|18.85|17.06|18.56|16.79|0
1762788300000|2025-11-10 15:25:00|18.55|16.78|18.59|16.82|18.65|16.88|18.48|16.72|0
1762788600000|2025-11-10 15:30:00|18.58|16.81|18.58|16.81|18.65|16.88|18.55|16.78|0
1762788900000|2025-11-10 15:35:00|18.57|16.8|18.69|16.91|18.72|16.94|18.56|16.79|0
1762789200000|2025-11-10 15:40:00|18.7|16.92|18.79|17|18.83|17.04|18.68|16.9|0
1762789500000|2025-11-10 15:45:00|18.78|16.99|18.81|17.02|18.9|17.1|18.75|16.96|0
1762789800000|2025-11-10 15:50:00|18.82|17.03|19.15|17.32|19.21|17.38|18.81|17.02|0
1762790100000|2025-11-10 15:55:00|19.16|17.34|19.26|17.43|19.36|17.51|19.12|17.3|0
1762790400000|2025-11-10 16:00:00|19.27|17.44|19.37|17.52|19.41|17.56|19.23|17.4|0
1762790700000|2025-11-10 16:05:00|19.38|17.54|19.25|17.42|19.46|17.61|19.22|17.39|0
1762791000000|2025-11-10 16:10:00|19.24|17.4|19.13|17.31|19.27|17.44|19.11|17.29|0
1762791300000|2025-11-10 16:15:00|19.14|17.32|19.25|17.42|19.29|17.45|19.11|17.29|0
1762791600000|2025-11-10 16:20:00|19.26|17.43|19.37|17.52|19.37|17.52|19.17|17.34|0
1762791900000|2025-11-10 16:25:00|19.36|17.51|19.34|17.5|19.39|17.54|19.31|17.47|0
1762792200000|2025-11-10 16:30:00|19.33|17.49|19.33|17.49|19.41|17.56|19.28|17.44|0
1762792500000|2025-11-10 16:35:00|19.34|17.5|19.35|17.5|19.44|17.59|19.29|17.46|0
1762792800000|2025-11-10 16:40:00|19.32|17.48|19.29|17.46|19.44|17.59|19.29|17.45|0
1762793100000|2025-11-10 16:45:00|19.31|17.45|19.26|17.42|19.36|17.52|19.22|17.39|0
1762793400000|2025-11-10 16:50:00|19.25|17.4|19.27|17.43|19.31|17.47|19.17|17.34|0
1762793700000|2025-11-10 16:55:00|19.26|17.44|19.04|17.22|19.27|17.44|19.01|17.2|0
1762794000000|2025-11-10 17:00:00|19.06|17.23|18.84|17.05|19.09|17.27|18.8|17.01|0
1762794300000|2025-11-10 17:05:00|18.86|17.06|18.83|17.03|18.88|17.08|18.8|17.01|0
1762794600000|2025-11-10 17:10:00|18.82|17.04|18.94|17.13|18.99|17.18|18.82|17.02|0
1762794900000|2025-11-10 17:15:00|18.93|17.14|18.84|17.05|18.98|17.17|18.82|17.03|0
1762795200000|2025-11-10 17:20:00|18.83|17.04|18.82|17.02|18.92|17.12|18.76|16.98|0
1762795500000|2025-11-10 17:25:00|18.81|17.03|18.75|16.96|18.82|17.03|18.68|16.9|0
1762795800000|2025-11-10 17:30:00|18.74|16.95|18.65|16.87|18.75|16.96|18.61|16.84|0
1762796100000|2025-11-10 17:35:00|18.66|16.88|18.62|16.85|18.68|16.9|18.59|16.82|0
1762796400000|2025-11-10 17:40:00|18.63|16.86|18.55|16.78|18.65|16.87|18.51|16.75|0
1762796700000|2025-11-10 17:45:00|18.54|16.77|18.54|16.78|18.56|16.79|18.5|16.74|0
1762797000000|2025-11-10 17:50:00|18.53|16.77|18.43|16.67|18.55|16.78|18.4|16.65|0
1762797300000|2025-11-10 17:55:00|18.45|16.68|18.45|16.69|18.47|16.71|18.37|16.62|0
1762797600000|2025-11-10 18:00:00|18.44|16.67|18.46|16.7|18.46|16.7|18.41|16.65|0
1762797900000|2025-11-10 18:05:00|18.45|16.69|18.43|16.68|18.49|16.73|18.38|16.63|0
1762798200000|2025-11-10 18:10:00|18.42|16.67|18.44|16.69|18.45|16.7|18.41|16.66|0
1762798500000|2025-11-10 18:15:00|18.43|16.68|18.45|16.7|18.46|16.7|18.41|16.66|0
1762798800000|2025-11-10 18:20:00|18.46|16.68|18.48|16.72|18.5|16.74|18.43|16.68|0
1762799100000|2025-11-10 18:25:00|18.47|16.71|18.5|16.74|18.58|16.81|18.46|16.7|0
1762799400000|2025-11-10 18:30:00|18.52|16.76|18.44|16.69|18.54|16.78|18.41|16.66|0
1762799700000|2025-11-10 18:35:00|18.43|16.68|18.39|16.63|18.49|16.73|18.38|16.63|0
1762800000000|2025-11-10 18:40:00|18.38|16.62|18.39|16.64|18.44|16.68|18.33|16.58|0
1762800300000|2025-11-10 18:45:00|18.38|16.63|18.38|16.63|18.43|16.68|18.36|16.61|0
1762800600000|2025-11-10 18:50:00|18.37|16.62|18.37|16.62|18.4|16.65|18.33|16.59|0
1762800900000|2025-11-10 18:55:00|18.38|16.63|18.44|16.69|18.46|16.7|18.36|16.61|0
1762801200000|2025-11-10 19:00:00|18.45|16.68|18.4|16.65|18.45|16.69|18.36|16.61|0
1762801500000|2025-11-10 19:05:00|18.43|16.68|18.39|16.64|18.44|16.69|18.36|16.61|0
1762801800000|2025-11-10 19:10:00|18.38|16.63|18.39|16.64|18.45|16.69|18.35|16.6|0
1762802100000|2025-11-10 19:15:00|18.4|16.65|18.39|16.64|18.41|16.66|18.35|16.6|0
1762802400000|2025-11-10 19:20:00|18.4|16.65|18.38|16.63|18.4|16.65|18.33|16.58|0
1762802700000|2025-11-10 19:25:00|18.37|16.62|18.29|16.55|18.39|16.64|18.26|16.52|0
1762803000000|2025-11-10 19:30:00|18.3|16.56|18.4|16.65|18.41|16.65|18.27|16.53|0
1762803300000|2025-11-10 19:35:00|18.41|16.64|18.33|16.59|18.41|16.64|18.33|16.58|0
1762803600000|2025-11-10 19:40:00|18.32|16.58|18.29|16.55|18.34|16.59|18.25|16.51|0
1762803900000|2025-11-10 19:45:00|18.28|16.54|18.28|16.53|18.33|16.59|18.26|16.52|0
1762804200000|2025-11-10 19:50:00|18.27|16.54|18.3|16.55|18.33|16.58|18.22|16.48|0
1762804500000|2025-11-10 19:55:00|18.23|16.56|18.33|16.58|18.35|16.6|18.16|16.43|0
1762804800000|2025-11-10 20:00:00|18.32|16.56|18.28|16.54|18.32|16.56|18.23|16.5|0
1762805100000|2025-11-10 20:05:00|18.29|16.55|18.24|16.5|18.31|16.57|18.17|16.44|0
1762805400000|2025-11-10 20:10:00|18.23|16.49|18.24|16.5|18.24|16.51|18.16|16.43|0
1762805700000|2025-11-10 20:15:00|18.25|16.51|18.33|16.59|18.36|16.61|18.21|16.48|0
1762806000000|2025-11-10 20:20:00|18.32|16.58|18.38|16.63|18.45|16.69|18.32|16.57|0
1762806300000|2025-11-10 20:25:00|18.39|16.64|18.45|16.69|18.45|16.69|18.33|16.58|0
1762806600000|2025-11-10 20:30:00|18.46|16.7|18.44|16.68|18.48|16.72|18.39|16.64|0
1762806900000|2025-11-10 20:35:00|18.43|16.67|18.4|16.65|18.44|16.68|18.35|16.6|0
1762807200000|2025-11-10 20:40:00|18.41|16.66|18.39|16.63|18.46|16.7|18.34|16.59|0
1762807500000|2025-11-10 20:45:00|18.44|16.68|18.39|16.64|18.45|16.7|18.31|16.57|0
1762807800000|2025-11-10 20:50:00|18.41|16.66|18.4|16.64|18.5|16.73|18.35|16.6|0
1762808100000|2025-11-10 20:55:00|18.42|16.65|18.57|16.8|18.58|16.81|18.42|16.65|0
1762808400000|2025-11-10 21:00:00|18.54|16.77|18.43|16.67|18.56|16.8|18.41|16.66|0
1762808700000|2025-11-10 21:05:00|18.44|16.68|18.38|16.63|18.45|16.7|18.37|16.62|0
1762809000000|2025-11-10 21:10:00|18.39|16.64|18.38|16.63|18.44|16.69|18.38|16.63|0
1762809300000|2025-11-10 21:15:00|18.39|16.64|18.39|16.64|18.41|16.65|18.32|16.58|0
1762809600000|2025-11-10 21:20:00|18.38|16.63|18.39|16.64|18.41|16.66|18.37|16.62|0
1762809900000|2025-11-10 21:25:00|18.38|16.63|18.39|16.64|18.4|16.65|18.37|16.62|0
1762810200000|2025-11-10 21:30:00|18.38|16.63|18.38|16.63|18.41|16.65|18.38|16.63|0
1762810500000|2025-11-10 21:35:00|18.37|16.62|18.39|16.64|18.39|16.64|18.37|16.62|0
1762810800000|2025-11-10 21:40:00|18.38|16.63|18.39|16.64|18.4|16.65|18.37|16.62|0
1762811100000|2025-11-10 21:45:00|18.4|16.65|18.39|16.64|18.55|16.78|18.38|16.63|0
1762811400000|2025-11-10 21:50:00|18.38|16.63|18.39|16.64|18.5|16.73|18.38|16.63|0
1762811700000|2025-11-10 21:55:00|18.51|16.51|18.52|16.52|18.52|16.52|18.5|16.5|0
1762812000000|2025-11-10 22:00:00|18.51|16.51|18.53|16.53|18.53|16.53|18.5|16.5|0
1762812300000|2025-11-10 22:05:00|18.54|16.54|18.53|16.53|18.54|16.54|18.53|16.53|0
1762812600000|2025-11-10 22:10:00|18.52|16.52|18.5|16.5|18.52|16.52|18.5|16.5|0
1762813200000|2025-11-10 22:20:00|18.49|16.49|18.49|16.49|18.49|16.49|18.49|16.49|0
1762813500000|2025-11-10 22:25:00|18.5|16.5|18.49|16.49|18.5|16.5|18.49|16.49|0
1762813800000|2025-11-10 22:30:00|18.5|16.5|18.5|16.5|18.5|16.5|18.49|16.49|0
1762814100000|2025-11-10 22:35:00|18.49|16.49|18.49|16.49|18.5|16.5|18.49|16.49|0
1762815300000|2025-11-10 22:55:00|18.5|16.5|18.49|16.49|18.5|16.5|18.49|16.49|0
1762815600000|2025-11-10 23:00:00|18.47|16.47|18.55|16.55|18.55|16.55|18.46|16.46|0
1762815900000|2025-11-10 23:05:00|18.54|16.54|18.55|16.55|18.57|16.57|18.54|16.54|0
1762816200000|2025-11-10 23:10:00|18.54|16.54|18.53|16.53|18.55|16.55|18.52|16.52|0
1762816500000|2025-11-10 23:15:00|18.54|16.54|18.55|16.55|18.56|16.56|18.49|16.49|0
1762816800000|2025-11-10 23:20:00|18.56|16.56|18.5|16.5|18.57|16.57|18.5|16.5|0
1762817100000|2025-11-10 23:25:00|18.51|16.51|18.51|16.51|18.53|16.53|18.49|16.49|0
1762817400000|2025-11-10 23:30:00|18.5|16.5|18.54|16.54|18.55|16.55|18.5|16.5|0
1762817700000|2025-11-10 23:35:00|18.55|16.55|18.54|16.54|18.56|16.56|18.53|16.53|0
1762818000000|2025-11-10 23:40:00|18.55|16.55|18.54|16.54|18.55|16.55|18.51|16.51|0
1762818300000|2025-11-10 23:45:00|18.53|16.53|18.43|16.43|18.54|16.54|18.41|16.41|0
1762818600000|2025-11-10 23:50:00|18.44|16.44|18.45|16.45|18.45|16.45|18.42|16.42|0
1762818900000|2025-11-10 23:55:00|18.46|16.46|18.41|16.41|18.48|16.48|18.41|16.41|0
1762819200000|2025-11-11 00:00:00|18.42|16.42|18.33|16.33|18.44|16.44|18.33|16.33|0
1762819500000|2025-11-11 00:05:00|18.34|16.34|18.41|16.41|18.43|16.43|18.33|16.33|0
1762819800000|2025-11-11 00:10:00|18.42|16.42|18.41|16.41|18.47|16.47|18.4|16.4|0
1762820100000|2025-11-11 00:15:00|18.4|16.4|18.46|16.46|18.46|16.46|18.4|16.4|0
1762820400000|2025-11-11 00:20:00|18.47|16.47|18.43|16.43|18.47|16.47|18.42|16.42|0
1762820700000|2025-11-11 00:25:00|18.44|16.44|18.4|16.4|18.44|16.44|18.4|16.4|0
1762821000000|2025-11-11 00:30:00|18.41|16.41|18.41|16.41|18.45|16.45|18.4|16.4|0
1762821300000|2025-11-11 00:35:00|18.4|16.4|18.39|16.39|18.4|16.4|18.37|16.37|0
1762821600000|2025-11-11 00:40:00|18.38|16.38|18.41|16.41|18.41|16.41|18.38|16.38|0
1762821900000|2025-11-11 00:45:00|18.42|16.42|18.45|16.45|18.45|16.45|18.4|16.4|0
1762822200000|2025-11-11 00:50:00|18.44|16.44|18.44|16.44|18.46|16.46|18.42|16.42|0
1762822500000|2025-11-11 00:55:00|18.45|16.45|18.44|16.44|18.45|16.45|18.4|16.4|0
1762822800000|2025-11-11 01:00:00|18.43|16.43|18.43|16.43|18.45|16.45|18.4|16.4|0
1762823100000|2025-11-11 01:05:00|18.42|16.42|18.41|16.41|18.44|16.44|18.4|16.4|0
1762823400000|2025-11-11 01:10:00|18.4|16.4|18.41|16.41|18.44|16.44|18.4|16.4|0
1762823700000|2025-11-11 01:15:00|18.42|16.42|18.42|16.66|18.46|16.7|18.28|16.41|0
1762824000000|2025-11-11 01:20:00|18.41|16.65|18.45|16.69|18.46|16.7|18.41|16.65|0
1762824300000|2025-11-11 01:25:00|18.44|16.68|18.44|16.68|18.46|16.7|18.41|16.66|0
1762824600000|2025-11-11 01:30:00|18.45|16.69|18.43|16.67|18.45|16.69|18.42|16.66|0
1762824900000|2025-11-11 01:35:00|18.44|16.68|18.44|16.68|18.48|16.72|18.41|16.66|0
1762825200000|2025-11-11 01:40:00|18.45|16.69|18.45|16.7|18.46|16.71|18.41|16.66|0
1762825500000|2025-11-11 01:45:00|18.44|16.69|18.45|16.7|18.48|16.72|18.42|16.67|0
1762825800000|2025-11-11 01:50:00|18.46|16.69|18.46|16.7|18.47|16.71|18.42|16.67|0
1762826100000|2025-11-11 01:55:00|18.45|16.69|18.45|16.69|18.47|16.71|18.44|16.68|0
1762826400000|2025-11-11 02:00:00|18.46|16.7|18.49|16.73|18.53|16.76|18.44|16.69|0
1762826700000|2025-11-11 02:05:00|18.48|16.72|18.46|16.7|18.52|16.75|18.45|16.69|0
1762827000000|2025-11-11 02:10:00|18.45|16.69|18.43|16.68|18.47|16.71|18.4|16.65|0
1762827300000|2025-11-11 02:15:00|18.42|16.67|18.49|16.73|18.52|16.76|18.41|16.66|0
1762827600000|2025-11-11 02:20:00|18.48|16.72|18.5|16.74|18.54|16.77|18.47|16.71|0
1762827900000|2025-11-11 02:25:00|18.49|16.73|18.49|16.73|18.52|16.75|18.47|16.72|0
1762828200000|2025-11-11 02:30:00|18.5|16.74|18.44|16.68|18.51|16.74|18.44|16.68|0
1762828500000|2025-11-11 02:35:00|18.43|16.67|18.42|16.66|18.45|16.69|18.41|16.65|0
1762828800000|2025-11-11 02:40:00|18.41|16.65|18.41|16.66|18.45|16.69|18.39|16.64|0
1762829100000|2025-11-11 02:45:00|18.42|16.67|18.43|16.68|18.44|16.68|18.4|16.65|0
1762829400000|2025-11-11 02:50:00|18.44|16.67|18.43|16.68|18.44|16.68|18.42|16.66|0
1762829700000|2025-11-11 02:55:00|18.44|16.69|18.49|16.73|18.49|16.73|18.4|16.65|0
1762830000000|2025-11-11 03:00:00|18.48|16.72|18.49|16.73|18.52|16.75|18.47|16.71|0
1762830300000|2025-11-11 03:05:00|18.48|16.72|18.43|16.67|18.5|16.74|18.42|16.67|0
1762830600000|2025-11-11 03:10:00|18.42|16.68|18.43|16.68|18.45|16.7|18.41|16.65|0
1762830900000|2025-11-11 03:15:00|18.44|16.67|18.45|16.69|18.46|16.7|18.43|16.67|0
1762831200000|2025-11-11 03:20:00|18.44|16.7|18.44|16.68|18.46|16.7|18.42|16.66|0
1762831500000|2025-11-11 03:25:00|18.45|16.69|18.45|16.69|18.45|16.7|18.43|16.67|0
1762831800000|2025-11-11 03:30:00|18.44|16.68|18.45|16.69|18.45|16.69|18.42|16.67|0
1762832100000|2025-11-11 03:35:00|18.46|16.7|18.5|16.74|18.5|16.74|18.43|16.67|0
1762832400000|2025-11-11 03:40:00|18.49|16.73|18.47|16.71|18.51|16.74|18.46|16.7|0
1762832700000|2025-11-11 03:45:00|18.48|16.72|18.49|16.73|18.51|16.75|18.47|16.71|0
1762833000000|2025-11-11 03:50:00|18.48|16.72|18.48|16.72|18.51|16.74|18.47|16.71|0
1762833300000|2025-11-11 03:55:00|18.47|16.71|18.43|16.68|18.49|16.73|18.42|16.66|0
1762833600000|2025-11-11 04:00:00|18.44|16.69|18.43|16.67|18.45|16.7|18.41|16.65|0
1762833900000|2025-11-11 04:05:00|18.44|16.68|18.5|16.74|18.51|16.75|18.43|16.67|0
1762834200000|2025-11-11 04:10:00|18.51|16.75|18.47|16.71|18.52|16.75|18.46|16.7|0
1762834500000|2025-11-11 04:15:00|18.48|16.72|18.5|16.74|18.5|16.74|18.46|16.7|0
1762834800000|2025-11-11 04:20:00|18.51|16.75|18.53|16.77|18.56|16.79|18.51|16.75|0
1762835100000|2025-11-11 04:25:00|18.54|16.76|18.54|16.77|18.55|16.79|18.51|16.75|0
1762835400000|2025-11-11 04:30:00|18.53|16.78|18.54|16.77|18.55|16.78|18.53|16.76|0
1762835700000|2025-11-11 04:35:00|18.53|16.78|18.55|16.78|18.56|16.79|18.52|16.75|0
1762836000000|2025-11-11 04:40:00|18.54|16.77|18.55|16.78|18.57|16.8|18.53|16.76|0
1762836300000|2025-11-11 04:45:00|18.56|16.79|18.55|16.78|18.56|16.79|18.53|16.77|0
1762836600000|2025-11-11 04:50:00|18.56|16.79|18.55|16.78|18.57|16.8|18.53|16.77|0
1762836900000|2025-11-11 04:55:00|18.54|16.77|18.59|16.82|18.6|16.82|18.52|16.76|0
1762837200000|2025-11-11 05:00:00|18.6|16.83|18.58|16.81|18.61|16.84|18.55|16.78|0
1762837500000|2025-11-11 05:05:00|18.59|16.82|18.59|16.82|18.61|16.84|18.58|16.81|0
1762837800000|2025-11-11 05:10:00|18.58|16.81|18.62|16.84|18.62|16.85|18.57|16.81|0
1762838100000|2025-11-11 05:15:00|18.61|16.83|18.59|16.82|18.62|16.84|18.56|16.8|0
1762838400000|2025-11-11 05:20:00|18.6|16.83|18.58|16.81|18.61|16.84|18.56|16.8|0
1762838700000|2025-11-11 05:25:00|18.57|16.8|18.57|16.8|18.6|16.83|18.55|16.78|0
1762839000000|2025-11-11 05:30:00|18.56|16.79|18.58|16.81|18.61|16.83|18.56|16.79|0
1762839300000|2025-11-11 05:35:00|18.59|16.82|18.59|16.82|18.62|16.85|18.57|16.8|0
1762839600000|2025-11-11 05:40:00|18.6|16.83|18.6|16.83|18.62|16.84|18.57|16.8|0
1762839900000|2025-11-11 05:45:00|18.59|16.82|18.59|16.82|18.61|16.83|18.57|16.81|0
1762840200000|2025-11-11 05:50:00|18.58|16.81|18.59|16.82|18.63|16.85|18.57|16.8|0
1762840500000|2025-11-11 05:55:00|18.6|16.83|18.61|16.83|18.61|16.84|18.58|16.81|0
1762840800000|2025-11-11 06:00:00|18.6|16.84|18.6|16.83|18.62|16.85|18.59|16.82|0
1762841100000|2025-11-11 06:05:00|18.61|16.84|18.59|16.82|18.62|16.85|18.56|16.79|0
1762841400000|2025-11-11 06:10:00|18.58|16.81|18.61|16.84|18.62|16.85|18.56|16.8|0
1762841700000|2025-11-11 06:15:00|18.6|16.83|18.55|16.78|18.62|16.85|18.54|16.77|0
1762842000000|2025-11-11 06:20:00|18.56|16.79|18.56|16.79|18.56|16.79|18.53|16.76|0
1762842300000|2025-11-11 06:25:00|18.55|16.78|18.55|16.78|18.57|16.8|18.52|16.76|0
1762842600000|2025-11-11 06:30:00|18.54|16.77|18.54|16.77|18.6|16.83|18.53|16.77|0
1762842900000|2025-11-11 06:35:00|18.53|16.76|18.53|16.76|18.56|16.79|18.52|16.75|0
1762843200000|2025-11-11 06:40:00|18.52|16.75|18.52|16.76|18.55|16.78|18.51|16.74|0
1762843500000|2025-11-11 06:45:00|18.53|16.77|18.56|16.79|18.57|16.8|18.52|16.76|0
1762843800000|2025-11-11 06:50:00|18.57|16.8|18.55|16.78|18.57|16.8|18.52|16.76|0
1762844100000|2025-11-11 06:55:00|18.54|16.77|18.63|16.86|18.65|16.88|18.52|16.76|0
1762844400000|2025-11-11 07:00:00|18.62|16.85|18.65|16.88|18.67|16.89|18.62|16.84|0
1762844700000|2025-11-11 07:05:00|18.66|16.87|18.63|16.86|18.68|16.9|18.63|16.85|0
1762845000000|2025-11-11 07:10:00|18.64|16.85|18.64|16.87|18.66|16.88|18.62|16.84|0
1762845300000|2025-11-11 07:15:00|18.63|16.86|18.64|16.86|18.67|16.89|18.62|16.85|0
1762845600000|2025-11-11 07:20:00|18.63|16.87|18.64|16.86|18.68|16.9|18.62|16.85|0
1762845900000|2025-11-11 07:25:00|18.65|16.87|18.66|16.88|18.67|16.9|18.62|16.85|0
1762846200000|2025-11-11 07:30:00|18.67|16.89|18.63|16.86|18.67|16.89|18.62|16.85|0
1762846500000|2025-11-11 07:35:00|18.64|16.87|18.65|16.87|18.67|16.89|18.62|16.85|0
1762846800000|2025-11-11 07:40:00|18.64|16.86|18.63|16.85|18.65|16.87|18.61|16.84|0
1762847100000|2025-11-11 07:45:00|18.62|16.86|18.64|16.87|18.66|16.89|18.62|16.84|0
1762847400000|2025-11-11 07:50:00|18.65|16.88|18.69|16.91|18.71|16.93|18.62|16.85|0
1762847700000|2025-11-11 07:55:00|18.68|16.9|18.7|16.92|18.71|16.93|18.67|16.89|0
1762848000000|2025-11-11 08:00:00|18.71|16.93|18.67|16.89|18.71|16.93|18.64|16.87|0
1762848300000|2025-11-11 08:05:00|18.68|16.9|18.62|16.84|18.71|16.92|18.61|16.84|0
1762848600000|2025-11-11 08:10:00|18.61|16.83|18.64|16.86|18.67|16.89|18.6|16.83|0
1762848900000|2025-11-11 08:15:00|18.63|16.85|18.65|16.87|18.65|16.88|18.6|16.82|0
1762849200000|2025-11-11 08:20:00|18.64|16.86|18.7|16.91|18.71|16.93|18.62|16.85|0
1762849500000|2025-11-11 08:25:00|18.71|16.92|18.68|16.9|18.72|16.93|18.66|16.89|0
1762849800000|2025-11-11 08:30:00|18.67|16.89|18.69|16.91|18.72|16.94|18.66|16.89|0
1762850100000|2025-11-11 08:35:00|18.68|16.9|18.7|16.92|18.72|16.94|18.65|16.87|0
1762850400000|2025-11-11 08:40:00|18.71|16.93|18.74|16.96|18.74|16.96|18.68|16.9|0
1762850700000|2025-11-11 08:45:00|18.75|16.95|18.73|16.95|18.75|16.97|18.72|16.93|0
1762851000000|2025-11-11 08:50:00|18.74|16.96|18.74|16.95|18.75|16.97|18.72|16.94|0
1762851300000|2025-11-11 08:55:00|18.73|16.96|18.75|16.96|18.76|16.98|18.72|16.94|0
1762851600000|2025-11-11 09:00:00|18.74|16.95|18.73|16.94|18.76|16.97|18.71|16.93|0
1762851900000|2025-11-11 09:05:00|18.72|16.93|18.73|16.95|18.77|16.98|18.7|16.92|0
1762852200000|2025-11-11 09:10:00|18.74|16.96|18.74|16.95|18.77|16.98|18.72|16.94|0
1762852500000|2025-11-11 09:15:00|18.73|16.94|18.76|16.97|18.77|16.99|18.73|16.94|0
1762852800000|2025-11-11 09:20:00|18.75|16.96|18.74|16.96|18.77|16.98|18.73|16.95|0
1762853100000|2025-11-11 09:25:00|18.75|16.95|18.72|16.93|18.76|16.97|18.72|16.93|0
1762853400000|2025-11-11 09:30:00|18.71|16.92|18.73|16.95|18.76|16.97|18.7|16.92|0
1762853700000|2025-11-11 09:35:00|18.74|16.96|18.75|16.96|18.76|16.98|18.72|16.94|0
1762854000000|2025-11-11 09:40:00|18.74|16.95|18.78|16.99|18.81|17.01|18.73|16.95|0
1762854300000|2025-11-11 09:45:00|18.77|16.98|18.72|16.94|18.8|17.01|18.71|16.93|0
1762854600000|2025-11-11 09:50:00|18.73|16.95|18.8|17.01|18.81|17.02|18.71|16.92|0
1762854900000|2025-11-11 09:55:00|18.79|17|18.8|17.01|18.81|17.02|18.79|17|0
1762855200000|2025-11-11 10:00:00|18.81|17.02|18.8|17.01|18.81|17.02|18.78|16.99|0
1762855500000|2025-11-11 10:05:00|18.79|17|18.78|16.99|18.81|17.02|18.77|16.98|0
1762855800000|2025-11-11 10:10:00|18.79|17|18.79|17|18.81|17.02|18.78|16.99|0
1762856100000|2025-11-11 10:15:00|18.8|17.01|18.79|17|18.81|17.02|18.77|16.98|0
1762856400000|2025-11-11 10:20:00|18.78|16.99|18.73|16.95|18.8|17.01|18.71|16.93|0
1762856700000|2025-11-11 10:25:00|18.74|16.96|18.73|16.95|18.75|16.96|18.72|16.94|0
1762857000000|2025-11-11 10:30:00|18.72|16.94|18.74|16.95|18.75|16.96|18.7|16.92|0
1762857300000|2025-11-11 10:35:00|18.73|16.94|18.73|16.95|18.74|16.95|18.71|16.93|0
1762857600000|2025-11-11 10:40:00|18.74|16.96|18.75|16.96|18.75|16.97|18.72|16.94|0
1762857900000|2025-11-11 10:45:00|18.74|16.95|18.75|16.96|18.77|16.98|18.72|16.94|0
1762858200000|2025-11-11 10:50:00|18.74|16.95|18.75|16.96|18.76|16.97|18.73|16.94|0
1762858500000|2025-11-11 10:55:00|18.74|16.95|18.74|16.96|18.76|16.97|18.72|16.94|0
1762858800000|2025-11-11 11:00:00|18.75|16.95|18.72|16.94|18.76|16.97|18.71|16.93|0
1762859100000|2025-11-11 11:05:00|18.71|16.93|18.69|16.91|18.71|16.93|18.66|16.88|0
1762859400000|2025-11-11 11:10:00|18.7|16.92|18.68|16.9|18.71|16.93|18.66|16.88|0
1762859700000|2025-11-11 11:15:00|18.69|16.91|18.68|16.91|18.71|16.93|18.67|16.89|0
1762860000000|2025-11-11 11:20:00|18.69|16.9|18.69|16.91|18.71|16.93|18.66|16.89|0
1762860300000|2025-11-11 11:25:00|18.7|16.92|18.67|16.89|18.72|16.94|18.66|16.88|0
1762860600000|2025-11-11 11:30:00|18.68|16.9|18.69|16.91|18.71|16.92|18.66|16.89|0
1762860900000|2025-11-11 11:35:00|18.7|16.92|18.69|16.91|18.7|16.92|18.66|16.89|0
1762861200000|2025-11-11 11:40:00|18.7|16.92|18.67|16.89|18.7|16.92|18.67|16.89|0
1762861500000|2025-11-11 11:45:00|18.69|16.91|18.69|16.91|18.7|16.92|18.67|16.89|0
1762861800000|2025-11-11 11:50:00|18.7|16.92|18.67|16.9|18.7|16.92|18.67|16.89|0
1762862100000|2025-11-11 11:55:00|18.66|16.89|18.67|16.89|18.7|16.92|18.66|16.88|0
1762862400000|2025-11-11 12:00:00|18.68|16.9|18.62|16.85|18.7|16.92|18.61|16.83|0
1762862700000|2025-11-11 12:05:00|18.64|16.84|18.67|16.9|18.7|16.92|18.62|16.84|0
1762863000000|2025-11-11 12:10:00|18.68|16.89|18.63|16.85|18.68|16.9|18.62|16.84|0
1762863300000|2025-11-11 12:15:00|18.62|16.84|18.69|16.91|18.7|16.92|18.62|16.84|0
1762863600000|2025-11-11 12:20:00|18.7|16.92|18.69|16.91|18.7|16.92|18.66|16.89|0
1762863900000|2025-11-11 12:25:00|18.7|16.92|18.7|16.92|18.79|17|18.67|16.89|0
1762864200000|2025-11-11 12:30:00|18.79|17|18.69|16.91|18.8|17.01|18.67|16.89|0
1762864500000|2025-11-11 12:35:00|18.7|16.92|18.85|17.05|18.85|17.06|18.67|16.9|0
1762864800000|2025-11-11 12:40:00|18.84|17.06|18.78|16.99|18.86|17.06|18.77|16.98|0
1762865100000|2025-11-11 12:45:00|18.79|17|18.84|17.05|18.88|17.09|18.75|16.97|0
1762865400000|2025-11-11 12:50:00|18.83|17.04|18.79|17|18.85|17.05|18.77|16.98|0
1762865700000|2025-11-11 12:55:00|18.8|17.01|18.84|17.04|18.9|17.1|18.76|16.98|0
1762866000000|2025-11-11 13:00:00|18.83|17.03|18.78|17|18.84|17.05|18.77|16.98|0
1762866300000|2025-11-11 13:05:00|18.79|17.01|18.77|16.98|18.81|17.02|18.76|16.98|0
1762866600000|2025-11-11 13:10:00|18.79|17|18.73|16.95|18.8|17.01|18.67|16.89|0
1762866900000|2025-11-11 13:15:00|18.72|16.94|18.73|16.94|18.75|16.96|18.66|16.88|0
1762867200000|2025-11-11 13:20:00|18.74|16.95|18.79|17|18.82|17.02|18.67|16.89|0
1762867500000|2025-11-11 13:25:00|18.78|16.99|18.85|17.06|18.89|17.09|18.77|16.98|0
1762867800000|2025-11-11 13:30:00|18.88|17.08|18.77|16.98|18.88|17.08|18.74|16.96|0
1762868100000|2025-11-11 13:35:00|18.73|16.99|18.72|16.94|18.75|16.99|18.7|16.92|0
1762868400000|2025-11-11 13:40:00|18.73|16.95|18.77|16.99|18.79|17|18.73|16.95|0
1762868700000|2025-11-11 13:45:00|18.76|16.98|18.77|16.99|18.79|17|18.7|16.92|0
1762869000000|2025-11-11 13:50:00|18.78|17|18.76|16.98|18.8|17.01|18.75|16.97|0
1762869300000|2025-11-11 13:55:00|18.77|16.97|18.75|16.97|18.78|16.99|18.75|16.96|0
1762869600000|2025-11-11 14:00:00|18.78|16.96|18.72|16.94|18.78|16.99|17.2|15.56|0
1762869900000|2025-11-11 14:05:00|18.73|16.95|18.71|16.93|18.75|16.96|18.7|16.92|0
1762870200000|2025-11-11 14:10:00|18.72|16.94|18.67|16.89|18.74|16.96|18.67|16.89|0
1762870500000|2025-11-11 14:15:00|18.68|16.9|18.61|16.84|18.69|16.91|18.61|16.83|0
1762870800000|2025-11-11 14:20:00|18.6|16.83|18.74|16.74|18.74|16.87|18.59|16.74|0
1762871100000|2025-11-11 14:25:00|18.75|16.75|18.78|16.78|18.84|16.84|18.75|16.75|0
1762871400000|2025-11-11 14:30:00|18.6|16.83|18.46|16.7|18.6|16.83|18.44|16.68|0
1762871700000|2025-11-11 14:35:00|18.47|16.71|18.47|16.71|18.5|16.73|18.42|16.67|0
1762872000000|2025-11-11 14:40:00|18.48|16.72|18.46|16.7|18.51|16.75|18.4|16.65|0
1762872300000|2025-11-11 14:45:00|18.47|16.71|18.37|16.62|18.47|16.71|18.26|16.52|0
1762872600000|2025-11-11 14:50:00|18.36|16.61|18.47|16.71|18.5|16.74|18.35|16.61|0
1762872900000|2025-11-11 14:55:00|18.48|16.72|18.28|16.54|18.48|16.72|18.23|16.5|0
1762873200000|2025-11-11 15:00:00|18.29|16.55|18.35|16.61|18.43|16.68|18.26|16.52|0
1762873500000|2025-11-11 15:05:00|18.34|16.6|18.37|16.62|18.54|16.77|18.32|16.58|0
1762873800000|2025-11-11 15:10:00|18.36|16.61|18.44|16.69|18.52|16.75|18.31|16.57|0
1762874100000|2025-11-11 15:15:00|18.45|16.7|18.67|16.89|18.67|16.89|18.39|16.64|0
1762874400000|2025-11-11 15:20:00|18.68|16.9|18.59|16.82|18.69|16.91|18.5|16.74|0
1762874700000|2025-11-11 15:25:00|18.58|16.81|18.57|16.8|18.63|16.86|18.52|16.76|0
1762875000000|2025-11-11 15:30:00|18.58|16.81|18.66|16.88|18.69|16.91|18.53|16.76|0
1762875300000|2025-11-11 15:35:00|18.67|16.89|18.55|16.79|18.72|16.93|18.55|16.78|0
1762875600000|2025-11-11 15:40:00|18.56|16.8|18.55|16.79|18.68|16.9|18.51|16.75|0
1762875900000|2025-11-11 15:45:00|18.54|16.78|18.65|16.88|18.7|16.92|18.53|16.77|0
1762876200000|2025-11-11 15:50:00|18.67|16.89|18.67|16.9|18.7|16.92|18.57|16.8|0
1762876500000|2025-11-11 15:55:00|18.68|16.91|18.66|16.89|18.74|16.95|18.63|16.85|0
1762876800000|2025-11-11 16:00:00|18.65|16.88|18.59|16.82|18.65|16.88|18.52|16.76|0
1762877100000|2025-11-11 16:05:00|18.61|16.84|18.56|16.79|18.61|16.84|18.52|16.76|0
1762877400000|2025-11-11 16:10:00|18.55|16.78|18.57|16.8|18.59|16.82|18.52|16.76|0
1762877700000|2025-11-11 16:15:00|18.56|16.79|18.45|16.69|18.62|16.85|18.44|16.69|0
1762878000000|2025-11-11 16:20:00|18.44|16.68|18.42|16.67|18.5|16.74|18.35|16.61|0
1762878300000|2025-11-11 16:25:00|18.41|16.66|18.66|16.89|18.7|16.92|18.41|16.65|0
1762878600000|2025-11-11 16:30:00|18.67|16.9|18.68|16.9|18.79|17|18.59|16.82|0
1762878900000|2025-11-11 16:35:00|18.69|16.91|18.6|16.83|18.72|16.93|18.54|16.78|0
1762879200000|2025-11-11 16:40:00|18.59|16.82|18.55|16.79|18.7|16.92|18.55|16.78|0
1762879500000|2025-11-11 16:45:00|18.56|16.78|18.58|16.81|18.61|16.84|18.5|16.74|0
1762879800000|2025-11-11 16:50:00|18.57|16.8|18.58|16.81|18.62|16.85|18.51|16.75|0
1762880100000|2025-11-11 16:55:00|18.57|16.8|18.66|16.88|18.7|16.92|18.53|16.77|0
1762880400000|2025-11-11 17:00:00|18.65|16.89|18.57|16.8|18.68|16.9|18.55|16.78|0
1762880700000|2025-11-11 17:05:00|18.55|16.78|18.52|16.75|18.58|16.81|18.43|16.68|0
1762881000000|2025-11-11 17:10:00|18.51|16.74|18.51|16.75|18.6|16.83|18.47|16.71|0
1762881300000|2025-11-11 17:15:00|18.5|16.74|18.57|16.8|18.58|16.81|18.42|16.66|0
1762881600000|2025-11-11 17:20:00|18.56|16.79|18.52|16.76|18.62|16.84|18.48|16.72|0
1762881900000|2025-11-11 17:25:00|18.53|16.77|18.57|16.8|18.67|16.89|18.53|16.77|0
1762882200000|2025-11-11 17:30:00|18.56|16.81|18.52|16.76|18.6|16.83|18.52|16.76|0
1762882500000|2025-11-11 17:35:00|18.53|16.77|18.6|16.83|18.61|16.83|18.52|16.76|0
1762882800000|2025-11-11 17:40:00|18.58|16.81|18.56|16.79|18.61|16.84|18.53|16.77|0
1762883100000|2025-11-11 17:45:00|18.55|16.78|18.55|16.78|18.59|16.82|18.5|16.74|0
1762883400000|2025-11-11 17:50:00|18.54|16.8|18.47|16.72|18.58|16.81|18.45|16.69|0
1762883700000|2025-11-11 17:55:00|18.46|16.71|18.48|16.72|18.5|16.74|18.44|16.68|0
1762884000000|2025-11-11 18:00:00|18.47|16.71|18.46|16.71|18.53|16.77|18.42|16.67|0
1762884300000|2025-11-11 18:05:00|18.49|16.7|18.49|16.73|18.51|16.75|18.46|16.7|0
1762884600000|2025-11-11 18:10:00|18.48|16.72|18.47|16.71|18.51|16.75|18.44|16.69|0
1762884900000|2025-11-11 18:15:00|18.46|16.72|18.37|16.62|18.51|16.75|18.36|16.62|0
1762885200000|2025-11-11 18:20:00|18.36|16.61|18.48|16.72|18.51|16.75|18.32|16.58|0
1762885500000|2025-11-11 18:25:00|18.47|16.71|18.43|16.67|18.51|16.75|18.42|16.66|0
1762885800000|2025-11-11 18:30:00|18.44|16.68|18.53|16.76|18.57|16.8|18.41|16.66|0
1762886100000|2025-11-11 18:35:00|18.54|16.77|18.53|16.77|18.59|16.82|18.5|16.74|0
1762886400000|2025-11-11 18:40:00|18.52|16.76|18.47|16.71|18.54|16.78|18.44|16.69|0
1762886700000|2025-11-11 18:45:00|18.48|16.72|18.49|16.73|18.51|16.75|18.45|16.69|0
1762887000000|2025-11-11 18:50:00|18.48|16.72|18.47|16.71|18.51|16.74|18.44|16.68|0
1762887300000|2025-11-11 18:55:00|18.46|16.7|18.48|16.72|18.49|16.73|18.41|16.66|0
1762887600000|2025-11-11 19:00:00|18.5|16.74|18.48|16.72|18.54|16.78|18.45|16.69|0
1762887900000|2025-11-11 19:05:00|18.47|16.71|18.51|16.74|18.51|16.75|18.45|16.69|0
1762888200000|2025-11-11 19:10:00|18.5|16.73|18.42|16.67|18.51|16.75|18.41|16.66|0
1762888500000|2025-11-11 19:15:00|18.41|16.66|18.43|16.67|18.5|16.73|18.36|16.61|0
1762888800000|2025-11-11 19:20:00|18.42|16.72|18.47|16.71|18.5|16.74|18.42|16.69|0
1762889100000|2025-11-11 19:25:00|18.49|16.73|18.44|16.68|18.51|16.74|18.42|16.66|0
1762889400000|2025-11-11 19:30:00|18.43|16.67|18.5|16.74|18.51|16.75|18.37|16.62|0
1762889700000|2025-11-11 19:35:00|18.51|16.75|18.43|16.67|18.51|16.75|18.38|16.63|0
1762890000000|2025-11-11 19:40:00|18.42|16.66|18.49|16.73|18.51|16.75|18.4|16.65|0
1762890300000|2025-11-11 19:45:00|18.48|16.72|18.39|16.63|18.51|16.75|18.36|16.61|0
1762890600000|2025-11-11 19:50:00|18.38|16.64|18.38|16.63|18.4|16.65|18.35|16.6|0
1762890900000|2025-11-11 19:55:00|18.37|16.62|18.37|16.62|18.47|16.71|18.36|16.61|0
1762891200000|2025-11-11 20:00:00|18.36|16.61|18.38|16.63|18.42|16.66|18.35|16.6|0
1762891500000|2025-11-11 20:05:00|18.39|16.64|18.44|16.68|18.45|16.69|18.36|16.61|0
1762891800000|2025-11-11 20:10:00|18.43|16.67|18.43|16.67|18.45|16.69|18.37|16.62|0
1762892100000|2025-11-11 20:15:00|18.42|16.68|18.46|16.7|18.5|16.74|18.41|16.66|0
1762892400000|2025-11-11 20:20:00|18.45|16.69|18.48|16.72|18.54|16.77|18.42|16.67|0
1762892700000|2025-11-11 20:25:00|18.49|16.73|18.48|16.72|18.55|16.78|18.45|16.69|0
1762893000000|2025-11-11 20:30:00|18.49|16.73|18.43|16.67|18.54|16.78|18.4|16.65|0
1762893300000|2025-11-11 20:35:00|18.44|16.68|18.43|16.68|18.49|16.73|18.4|16.64|0
1762893600000|2025-11-11 20:40:00|18.44|16.71|18.42|16.66|18.46|16.71|18.39|16.64|0
1762893900000|2025-11-11 20:45:00|18.41|16.67|18.43|16.68|18.45|16.69|18.37|16.62|0
1762894200000|2025-11-11 20:50:00|18.44|16.67|18.38|16.63|18.5|16.74|18.33|16.58|0
1762894500000|2025-11-11 20:55:00|18.44|16.68|18.33|16.58|18.46|16.71|18.33|16.58|0
1762894800000|2025-11-11 21:00:00|18.34|16.59|18.36|16.61|18.42|16.67|18.31|16.57|0
1762895100000|2025-11-11 21:05:00|18.37|16.62|18.36|16.61|18.39|16.64|18.35|16.6|0
1762895400000|2025-11-11 21:10:00|18.37|16.62|18.32|16.57|18.39|16.64|18.31|16.57|0
1762895700000|2025-11-11 21:15:00|18.31|16.56|18.26|16.52|18.33|16.58|18.25|16.51|0
1762896000000|2025-11-11 21:20:00|18.25|16.62|18.29|16.55|18.38|16.63|18.25|16.52|0
1762896300000|2025-11-11 21:25:00|18.33|16.58|18.39|16.63|18.44|16.68|18.31|16.57|0
1762896600000|2025-11-11 21:30:00|18.38|16.64|18.37|16.62|18.39|16.64|18.36|16.61|0
1762896900000|2025-11-11 21:35:00|18.38|16.63|18.39|16.63|18.39|16.64|18.37|16.62|0
1762897200000|2025-11-11 21:40:00|18.38|16.62|18.38|16.63|18.39|16.64|18.36|16.61|0
1762897500000|2025-11-11 21:45:00|18.39|16.64|18.39|16.64|18.4|16.64|18.36|16.61|0
1762897800000|2025-11-11 21:50:00|18.38|16.63|18.38|16.63|18.39|16.64|18.37|16.62|0
1762898100000|2025-11-11 21:55:00|18.5|16.5|18.53|16.53|18.54|16.54|18.5|16.5|0
1762898400000|2025-11-11 22:00:00|18.52|16.52|18.54|16.54|18.54|16.54|18.52|16.52|0
1762898700000|2025-11-11 22:05:00|18.53|16.53|18.53|16.53|18.55|16.55|18.53|16.53|0
1762899000000|2025-11-11 22:10:00|18.52|16.52|18.53|16.53|18.53|16.53|18.52|16.52|0
1762899900000|2025-11-11 22:25:00|18.52|16.52|18.52|16.52|18.52|16.52|18.52|16.52|0
1762900200000|2025-11-11 22:30:00|18.53|16.53|18.52|16.52|18.53|16.53|18.52|16.52|0
1762901100000|2025-11-11 22:45:00|18.53|16.53|18.52|16.52|18.53|16.53|18.52|16.52|0
1762901400000|2025-11-11 22:50:00|18.53|16.53|18.52|16.52|18.53|16.53|18.52|16.52|0
1762901700000|2025-11-11 22:55:00|18.53|16.53|18.51|16.51|18.53|16.53|18.51|16.51|0
1762902000000|2025-11-11 23:00:00|18.52|16.52|18.52|16.52|18.55|16.55|18.49|16.49|0
1762902300000|2025-11-11 23:05:00|18.53|16.53|18.56|16.56|18.57|16.57|18.52|16.52|0
1762902600000|2025-11-11 23:10:00|18.57|16.57|18.58|16.58|18.63|16.63|18.56|16.56|0
1762902900000|2025-11-11 23:15:00|18.57|16.57|18.57|16.57|18.61|16.61|18.56|16.56|0
1762903200000|2025-11-11 23:20:00|18.58|16.58|18.52|16.52|18.58|16.58|18.5|16.5|0
1762903500000|2025-11-11 23:25:00|18.51|16.51|18.53|16.53|18.54|16.54|18.51|16.51|0
1762903800000|2025-11-11 23:30:00|18.52|16.52|18.54|16.54|18.57|16.57|18.52|16.52|0
1762904100000|2025-11-11 23:35:00|18.53|16.53|18.53|16.53|18.54|16.54|18.52|16.52|0
1762904400000|2025-11-11 23:40:00|18.52|16.52|18.5|16.5|18.53|16.53|18.48|16.48|0
1762904700000|2025-11-11 23:45:00|18.49|16.49|18.5|16.5|18.51|16.51|18.48|16.48|0
1762905000000|2025-11-11 23:50:00|18.51|16.51|18.51|16.51|18.52|16.52|18.49|16.49|0
1762905300000|2025-11-11 23:55:00|18.52|16.52|18.56|16.56|18.56|16.56|18.49|16.49|0
1762905600000|2025-11-12 00:00:00|18.55|16.55|18.51|16.51|18.56|16.56|18.48|16.48|0
1762905900000|2025-11-12 00:05:00|18.5|16.5|18.52|16.52|18.57|16.57|18.5|16.5|0
1762906200000|2025-11-12 00:10:00|18.53|16.53|18.54|16.54|18.55|16.55|18.51|16.51|0
1762906500000|2025-11-12 00:15:00|18.55|16.55|18.5|16.5|18.56|16.56|18.48|16.48|0
1762906800000|2025-11-12 00:20:00|18.51|16.51|18.47|16.47|18.52|16.52|18.47|16.47|0
1762907100000|2025-11-12 00:25:00|18.46|16.46|18.45|16.45|18.46|16.46|18.43|16.43|0
1762907400000|2025-11-12 00:30:00|18.46|16.46|18.44|16.44|18.47|16.47|18.44|16.44|0
1762907700000|2025-11-12 00:35:00|18.45|16.45|18.45|16.45|18.46|16.46|18.43|16.43|0
1762908000000|2025-11-12 00:40:00|18.44|16.44|18.45|16.45|18.46|16.46|18.44|16.44|0
1762908300000|2025-11-12 00:45:00|18.44|16.44|18.43|16.43|18.45|16.45|18.42|16.42|0
1762908600000|2025-11-12 00:50:00|18.42|16.42|18.46|16.46|18.46|16.46|18.4|16.4|0
1762908900000|2025-11-12 00:55:00|18.45|16.45|18.45|16.45|18.46|16.46|18.43|16.43|0
1762909200000|2025-11-12 01:00:00|18.44|16.44|18.43|16.43|18.46|16.46|18.41|16.41|0
1762909500000|2025-11-12 01:05:00|18.42|16.42|18.39|16.39|18.43|16.43|18.35|16.35|0
1762909800000|2025-11-12 01:10:00|18.38|16.38|18.36|16.36|18.39|16.39|18.35|16.35|0
1762910100000|2025-11-12 01:15:00|18.35|16.35|18.34|16.6|18.43|16.68|18.22|16.35|0
1762910400000|2025-11-12 01:20:00|18.35|16.58|18.38|16.63|18.39|16.64|18.31|16.57|0
1762910700000|2025-11-12 01:25:00|18.39|16.64|18.37|16.62|18.4|16.65|18.36|16.61|0
1762911000000|2025-11-12 01:30:00|18.36|16.61|18.37|16.62|18.4|16.64|18.35|16.6|0
1762911300000|2025-11-12 01:35:00|18.38|16.63|18.39|16.64|18.4|16.65|18.36|16.61|0
1762911600000|2025-11-12 01:40:00|18.4|16.63|18.38|16.63|18.4|16.64|18.36|16.61|0
1762911900000|2025-11-12 01:45:00|18.37|16.62|18.32|16.57|18.39|16.64|18.31|16.57|0
1762912200000|2025-11-12 01:50:00|18.31|16.58|18.32|16.58|18.34|16.59|18.3|16.55|0
1762912500000|2025-11-12 01:55:00|18.31|16.57|18.28|16.54|18.33|16.59|18.25|16.52|0
1762912800000|2025-11-12 02:00:00|18.27|16.53|18.26|16.52|18.3|16.55|18.26|16.52|0
1762913100000|2025-11-12 02:05:00|18.25|16.51|18.28|16.54|18.29|16.55|18.25|16.51|0
1762913400000|2025-11-12 02:10:00|18.27|16.53|18.22|16.48|18.3|16.55|18.21|16.47|0
1762913700000|2025-11-12 02:15:00|18.21|16.47|18.23|16.49|18.25|16.51|18.2|16.47|0
1762914000000|2025-11-12 02:20:00|18.24|16.5|18.22|16.49|18.24|16.5|18.21|16.48|0
1762914300000|2025-11-12 02:25:00|18.23|16.5|18.23|16.49|18.25|16.51|18.22|16.48|0
1762914600000|2025-11-12 02:30:00|18.24|16.5|18.29|16.55|18.29|16.55|18.21|16.48|0
1762914900000|2025-11-12 02:35:00|18.3|16.56|18.28|16.54|18.31|16.57|18.27|16.53|0
1762915200000|2025-11-12 02:40:00|18.27|16.53|18.29|16.55|18.31|16.57|18.27|16.53|0
1762915500000|2025-11-12 02:45:00|18.3|16.56|18.33|16.58|18.35|16.6|18.26|16.52|0
1762915800000|2025-11-12 02:50:00|18.34|16.59|18.32|16.57|18.35|16.6|18.31|16.57|0
1762916100000|2025-11-12 02:55:00|18.31|16.58|18.34|16.59|18.35|16.6|18.31|16.56|0
1762916400000|2025-11-12 03:00:00|18.33|16.58|18.33|16.58|18.36|16.61|18.32|16.58|0
1762916700000|2025-11-12 03:05:00|18.32|16.59|18.34|16.59|18.35|16.6|18.32|16.57|0
1762917000000|2025-11-12 03:10:00|18.35|16.6|18.32|16.57|18.36|16.61|18.32|16.57|0
1762917300000|2025-11-12 03:15:00|18.31|16.58|18.34|16.6|18.36|16.61|18.31|16.57|0
1762917600000|2025-11-12 03:20:00|18.33|16.59|18.32|16.58|18.35|16.6|18.32|16.57|0
1762917900000|2025-11-12 03:25:00|18.31|16.57|18.33|16.58|18.35|16.6|18.31|16.57|0
1762918200000|2025-11-12 03:30:00|18.34|16.59|18.34|16.6|18.36|16.61|18.32|16.57|0
1762918500000|2025-11-12 03:35:00|18.35|16.59|18.32|16.58|18.35|16.6|18.31|16.57|0
1762918800000|2025-11-12 03:40:00|18.33|16.57|18.32|16.58|18.34|16.59|18.31|16.57|0
1762919100000|2025-11-12 03:45:00|18.33|16.57|18.32|16.57|18.34|16.59|18.3|16.55|0
1762919400000|2025-11-12 03:50:00|18.31|16.56|18.31|16.56|18.34|16.59|18.29|16.55|0
1762919700000|2025-11-12 03:55:00|18.3|16.57|18.32|16.58|18.33|16.58|18.3|16.57|0
1762920000000|2025-11-12 04:00:00|18.33|16.57|18.33|16.58|18.34|16.59|18.31|16.56|0
1762920300000|2025-11-12 04:05:00|18.32|16.57|18.31|16.56|18.36|16.61|18.3|16.56|0
1762920600000|2025-11-12 04:10:00|18.32|16.57|18.35|16.6|18.35|16.6|18.3|16.56|0
1762920900000|2025-11-12 04:15:00|18.36|16.61|18.34|16.59|18.36|16.61|18.32|16.58|0
1762921200000|2025-11-12 04:20:00|18.33|16.58|18.33|16.59|18.36|16.61|18.32|16.58|0
1762921500000|2025-11-12 04:25:00|18.34|16.6|18.33|16.58|18.35|16.6|18.32|16.58|0
1762921800000|2025-11-12 04:30:00|18.34|16.59|18.33|16.58|18.36|16.61|18.32|16.58|0
1762922100000|2025-11-12 04:35:00|18.32|16.59|18.33|16.58|18.36|16.61|18.31|16.57|0
1762922400000|2025-11-12 04:40:00|18.34|16.59|18.34|16.6|18.35|16.6|18.31|16.57|0
1762922700000|2025-11-12 04:45:00|18.33|16.59|18.34|16.6|18.36|16.61|18.32|16.57|0
1762923000000|2025-11-12 04:50:00|18.33|16.59|18.34|16.59|18.35|16.6|18.32|16.57|0
1762923300000|2025-11-12 04:55:00|18.33|16.6|18.34|16.59|18.35|16.6|18.32|16.57|0
1762923600000|2025-11-12 05:00:00|18.33|16.58|18.33|16.58|18.35|16.6|18.31|16.56|0
1762923900000|2025-11-12 05:05:00|18.32|16.59|18.25|16.52|18.33|16.59|18.25|16.52|0
1762924200000|2025-11-12 05:10:00|18.26|16.51|18.26|16.52|18.29|16.54|18.24|16.51|0
1762924500000|2025-11-12 05:15:00|18.27|16.53|18.27|16.53|18.28|16.53|18.25|16.51|0
1762924800000|2025-11-12 05:20:00|18.28|16.54|18.26|16.52|18.28|16.54|18.25|16.51|0
1762925100000|2025-11-12 05:25:00|18.25|16.51|18.27|16.53|18.28|16.54|18.25|16.51|0
1762925400000|2025-11-12 05:30:00|18.26|16.52|18.27|16.53|18.28|16.54|18.25|16.51|0
1762925700000|2025-11-12 05:35:00|18.28|16.52|18.27|16.53|18.28|16.54|18.25|16.51|0
1762926000000|2025-11-12 05:40:00|18.28|16.54|18.25|16.51|18.28|16.54|18.25|16.51|0
1762926300000|2025-11-12 05:45:00|18.24|16.5|18.2|16.47|18.26|16.52|18.2|16.47|0
1762926600000|2025-11-12 05:50:00|18.21|16.48|18.21|16.48|18.23|16.49|18.21|16.47|0
1762926900000|2025-11-12 05:55:00|18.22|16.49|18.23|16.49|18.24|16.5|18.21|16.48|0
1762927200000|2025-11-12 06:00:00|18.22|16.5|18.22|16.49|18.25|16.51|18.21|16.47|0
1762927500000|2025-11-12 06:05:00|18.23|16.48|18.18|16.45|18.23|16.49|18.17|16.44|0
1762927800000|2025-11-12 06:10:00|18.17|16.44|18.17|16.44|18.19|16.46|18.15|16.42|0
1762928100000|2025-11-12 06:15:00|18.16|16.43|18.18|16.44|18.18|16.44|18.15|16.42|0
1762928400000|2025-11-12 06:20:00|18|16.45|18.16|16.43|18.18|16.45|18|16.28|0
1762928700000|2025-11-12 06:25:00|18.15|16.42|18.16|16.43|18.18|16.44|18.15|16.42|0
1762929000000|2025-11-12 06:30:00|18.17|16.44|18.18|16.45|18.19|16.45|18.13|16.41|0
1762929300000|2025-11-12 06:35:00|18.17|16.44|18.12|16.39|18.2|16.46|18.12|16.39|0
1762929600000|2025-11-12 06:40:00|18.13|16.4|18.13|16.4|18.14|16.42|18.11|16.39|0
1762929900000|2025-11-12 06:45:00|18.12|16.39|18.13|16.4|18.14|16.41|18.11|16.39|0
1762930200000|2025-11-12 06:50:00|18.14|16.41|18.18|16.45|18.19|16.46|18.14|16.41|0
1762930500000|2025-11-12 06:55:00|18.19|16.46|18.19|16.46|18.19|16.46|18.17|16.44|0
1762930800000|2025-11-12 07:00:00|18.18|16.45|18.13|16.4|18.18|16.45|18.06|16.34|0
1762931100000|2025-11-12 07:05:00|18.12|16.39|18.13|16.4|18.13|16.41|18.11|16.39|0
1762931400000|2025-11-12 07:10:00|18.12|16.39|18.14|16.41|18.14|16.41|18.11|16.39|0
1762931700000|2025-11-12 07:15:00|18.13|16.4|18.12|16.4|18.15|16.43|18.12|16.4|0
1762932000000|2025-11-12 07:20:00|18.13|16.39|18.12|16.4|18.14|16.42|18.12|16.39|0
1762932300000|2025-11-12 07:25:00|18.11|16.39|18.12|16.39|18.13|16.4|18.1|16.38|0
1762932600000|2025-11-12 07:30:00|18.13|16.4|18.08|16.36|18.13|16.41|18.06|16.34|0
1762932900000|2025-11-12 07:35:00|18.07|16.35|18.08|16.36|18.09|16.37|18.06|16.34|0
1762933200000|2025-11-12 07:40:00|18.09|16.37|18.08|16.36|18.09|16.37|18.04|16.33|0
1762933500000|2025-11-12 07:45:00|18.09|16.37|18.02|16.31|18.1|16.38|18.01|16.29|0
1762933800000|2025-11-12 07:50:00|18.03|16.3|18.02|16.3|18.04|16.33|18.01|16.3|0
1762934100000|2025-11-12 07:55:00|18.03|16.31|18.04|16.32|18.04|16.33|18.01|16.29|0
1762934400000|2025-11-12 08:00:00|18.03|16.31|18.08|16.36|18.11|16.38|18.02|16.31|0
1762934700000|2025-11-12 08:05:00|18.09|16.37|18.07|16.35|18.11|16.38|18.06|16.34|0
1762935000000|2025-11-12 08:10:00|18.08|16.36|18.08|16.35|18.1|16.37|18.05|16.33|0
1762935300000|2025-11-12 08:15:00|18.07|16.36|18.03|16.31|18.1|16.37|18.01|16.29|0
1762935600000|2025-11-12 08:20:00|18.02|16.3|18.02|16.31|18.04|16.32|18|16.28|0
1762935900000|2025-11-12 08:25:00|18.01|16.3|18.01|16.3|18.04|16.32|18|16.29|0
1762936200000|2025-11-12 08:30:00|18.02|16.29|18.04|16.32|18.05|16.33|18.01|16.29|0
1762936500000|2025-11-12 08:35:00|18.03|16.33|18.03|16.32|18.05|16.33|18.01|16.3|0
1762936800000|2025-11-12 08:40:00|18.04|16.33|17.97|16.26|18.04|16.33|17.96|16.25|0
1762937100000|2025-11-12 08:45:00|17.98|16.27|17.97|16.26|17.99|16.28|17.94|16.24|0
1762937400000|2025-11-12 08:50:00|17.98|16.27|17.99|16.28|18|16.29|17.96|16.25|0
1762937700000|2025-11-12 08:55:00|18|16.27|17.97|16.26|18|16.28|17.96|16.25|0
1762938000000|2025-11-12 09:00:00|17.98|16.27|18.04|16.32|18.04|16.32|17.97|16.25|0
1762938300000|2025-11-12 09:05:00|18.03|16.33|18.03|16.31|18.08|16.36|18.03|16.31|0
1762938600000|2025-11-12 09:10:00|18.02|16.32|18.04|16.32|18.1|16.37|18.02|16.31|0
1762938900000|2025-11-12 09:15:00|18.05|16.33|18.07|16.34|18.08|16.36|18.01|16.29|0
1762939200000|2025-11-12 09:20:00|18.08|16.35|18.02|16.31|18.09|16.36|18.01|16.29|0
1762939500000|2025-11-12 09:25:00|18.03|16.32|18|16.29|18.03|16.32|17.99|16.28|0
1762939800000|2025-11-12 09:30:00|18.01|16.28|18|16.29|18.02|16.31|17.99|16.27|0
1762940100000|2025-11-12 09:35:00|18.01|16.28|17.96|16.25|18.02|16.3|17.95|16.24|0
1762940400000|2025-11-12 09:40:00|17.95|16.24|17.95|16.24|17.96|16.25|17.94|16.23|0
1762940700000|2025-11-12 09:45:00|17.96|16.25|17.97|16.26|17.98|16.27|17.94|16.24|0
1762941000000|2025-11-12 09:50:00|17.96|16.25|18.01|16.3|18.02|16.3|17.96|16.25|0
1762941300000|2025-11-12 09:55:00|18|16.29|18|16.29|18.02|16.3|17.99|16.28|0
1762941600000|2025-11-12 10:00:00|18.01|16.3|18.01|16.3|18.03|16.31|17.99|16.27|0
1762941900000|2025-11-12 10:05:00|18|16.29|18|16.28|18.02|16.31|17.99|16.28|0
1762942200000|2025-11-12 10:10:00|18.01|16.29|18.02|16.31|18.02|16.31|17.99|16.28|0
1762942500000|2025-11-12 10:15:00|18.03|16.32|18|16.28|18.08|16.36|18|16.28|0
1762942800000|2025-11-12 10:20:00|18.01|16.29|18|16.29|18.12|16.4|17.99|16.28|0
1762943100000|2025-11-12 10:25:00|18.01|16.28|18.07|16.35|18.07|16.35|18|16.28|0
1762943400000|2025-11-12 10:30:00|18.06|16.34|18.08|16.35|18.08|16.36|18.01|16.29|0
1762943700000|2025-11-12 10:35:00|18.07|16.36|18.12|16.39|18.13|16.4|18.05|16.33|0
1762944000000|2025-11-12 10:40:00|18.11|16.4|18.17|16.44|18.17|16.44|18.11|16.38|0
1762944300000|2025-11-12 10:45:00|18.11|16.38|18.1|16.37|18.12|16.39|18.09|16.36|0
1762944600000|2025-11-12 10:50:00|18.09|16.38|18.12|16.39|18.12|16.39|18.09|16.37|0
1762944900000|2025-11-12 10:55:00|18.11|16.4|18.09|16.37|18.13|16.41|18.09|16.37|0
1762945200000|2025-11-12 11:00:00|18.11|16.38|18.11|16.39|18.12|16.4|18.08|16.36|0
1762945500000|2025-11-12 11:05:00|18.12|16.38|18.11|16.38|18.13|16.4|18.09|16.37|0
1762945800000|2025-11-12 11:10:00|18.12|16.39|18.12|16.39|18.13|16.4|18.1|16.37|0
1762946100000|2025-11-12 11:15:00|18.13|16.4|18.11|16.38|18.13|16.4|18.09|16.37|0
1762946400000|2025-11-12 11:20:00|18.1|16.37|18.11|16.39|18.12|16.4|18.09|16.36|0
1762946700000|2025-11-12 11:25:00|18.12|16.38|18.21|16.48|18.21|16.48|18.1|16.37|0
1762947000000|2025-11-12 11:30:00|18.22|16.47|18.08|16.36|18.26|16.52|18.08|16.36|0
1762947300000|2025-11-12 11:35:00|18.09|16.37|18.17|16.44|18.18|16.45|18.08|16.36|0
1762947600000|2025-11-12 11:40:00|18.16|16.43|18.16|16.43|18.24|16.5|18.14|16.41|0
1762947900000|2025-11-12 11:45:00|18.17|16.44|18.15|16.43|18.19|16.46|18.14|16.41|0
1762948200000|2025-11-12 11:50:00|18.14|16.42|18.16|16.43|18.22|16.48|18.14|16.41|0
1762948500000|2025-11-12 11:55:00|18.17|16.44|18.19|16.46|18.24|16.5|18.17|16.44|0
1762948800000|2025-11-12 12:00:00|18.25|16.51|18.14|16.41|18.28|16.54|18.12|16.4|0
1762949100000|2025-11-12 12:05:00|18.04|16.32|18.17|16.44|18.17|16.44|17.99|16.28|0
1762949400000|2025-11-12 12:10:00|18.16|16.43|18.06|16.34|18.17|16.44|18.03|16.31|0
1762949700000|2025-11-12 12:15:00|18.05|16.33|18.05|16.33|18.07|16.35|18.03|16.32|0
1762950000000|2025-11-12 12:20:00|18.06|16.34|18.06|16.34|18.07|16.35|18.04|16.32|0
1762950300000|2025-11-12 12:25:00|18.05|16.33|18.01|16.29|18.07|16.35|17.98|16.27|0
1762950600000|2025-11-12 12:30:00|18.02|16.3|18|16.29|18.02|16.31|17.99|16.28|0
1762950900000|2025-11-12 12:35:00|18.01|16.28|18|16.29|18.02|16.31|17.98|16.27|0
1762951200000|2025-11-12 12:40:00|18.01|16.3|18.02|16.3|18.04|16.32|18|16.28|0
1762951500000|2025-11-12 12:45:00|18.01|16.31|17.99|16.28|18.06|16.34|17.99|16.28|0
1762951800000|2025-11-12 12:50:00|18|16.29|18.04|16.32|18.07|16.34|17.99|16.28|0
1762952100000|2025-11-12 12:55:00|18.05|16.33|18.01|16.3|18.06|16.34|17.99|16.28|0
1762952400000|2025-11-12 13:00:00|18.02|16.29|17.99|16.28|18.03|16.31|17.37|15.72|0
1762952700000|2025-11-12 13:05:00|18|16.27|17.9|16.2|18.01|16.29|17.89|16.19|0
1762953000000|2025-11-12 13:10:00|17.91|16.21|17.92|16.21|17.92|16.22|17.9|16.19|0
1762953300000|2025-11-12 13:15:00|17.91|16.19|17.91|16.2|17.93|16.22|17.89|16.19|0
1762953600000|2025-11-12 13:20:00|17.92|16.21|17.96|16.25|17.98|16.27|17.89|16.19|0
1762953900000|2025-11-12 13:25:00|17.97|16.26|17.96|16.25|17.98|16.27|17.94|16.23|0
1762954200000|2025-11-12 13:30:00|17.97|16.26|17.97|16.26|17.99|16.27|17.82|16.12|0
1762954500000|2025-11-12 13:35:00|17.96|16.25|17.96|16.25|17.97|16.26|17.9|16.2|0
1762954800000|2025-11-12 13:40:00|17.91|16.21|17.91|16.21|17.94|16.23|17.88|16.18|0
1762955100000|2025-11-12 13:45:00|17.92|16.25|17.96|16.25|17.98|16.27|17.92|16.23|0
1762955400000|2025-11-12 13:50:00|17.95|16.24|17.91|16.21|17.95|16.24|17.9|16.19|0
1762955700000|2025-11-12 13:55:00|17.9|16.2|17.91|16.2|17.97|16.26|17.9|16.19|0
1762956000000|2025-11-12 14:00:00|17.96|16.25|17.96|16.25|17.98|16.26|17.79|16.1|0
1762956300000|2025-11-12 14:05:00|17.97|16.26|17.95|16.24|17.98|16.27|17.94|16.23|0
1762956600000|2025-11-12 14:10:00|17.96|16.25|17.96|16.25|18.08|16.36|17.95|16.24|0
1762956900000|2025-11-12 14:15:00|17.97|16.26|17.95|16.24|17.97|16.26|17.94|16.24|0
1762957200000|2025-11-12 14:20:00|17.94|16.23|18.11|16.11|18.11|16.26|17.93|16.11|0
1762957500000|2025-11-12 14:25:00|18.1|16.1|18.16|16.16|18.17|16.17|18.1|16.1|0
1762957800000|2025-11-12 14:30:00|18.02|16.3|18.1|16.37|18.16|16.43|18.01|16.3|0
1762958100000|2025-11-12 14:35:00|18.11|16.38|18.03|16.31|18.12|16.39|17.97|16.26|0
1762958400000|2025-11-12 14:40:00|18.02|16.3|18.15|16.42|18.2|16.47|17.96|16.25|0
1762958700000|2025-11-12 14:45:00|18.17|16.44|18.37|16.62|18.43|16.68|18.11|16.38|0
1762959000000|2025-11-12 14:50:00|18.38|16.63|18.18|16.45|18.38|16.63|18.1|16.38|0
1762959300000|2025-11-12 14:55:00|18.17|16.44|18.09|16.37|18.26|16.52|18.05|16.33|0
1762959600000|2025-11-12 15:00:00|18.11|16.39|18.02|16.3|18.12|16.39|17.98|16.27|0
1762959900000|2025-11-12 15:05:00|18.03|16.31|17.95|16.24|18.14|16.41|17.94|16.23|0
1762960200000|2025-11-12 15:10:00|17.96|16.25|18.17|16.44|18.23|16.5|17.93|16.23|0
1762960500000|2025-11-12 15:15:00|18.18|16.45|18.17|16.44|18.23|16.49|18.11|16.39|0
1762960800000|2025-11-12 15:20:00|18.18|16.43|18.16|16.43|18.2|16.47|18.11|16.38|0
1762961100000|2025-11-12 15:25:00|18.17|16.44|18.2|16.46|18.24|16.5|18.11|16.38|0
1762961400000|2025-11-12 15:30:00|18.19|16.47|18.34|16.59|18.34|16.59|18.17|16.44|0
1762961700000|2025-11-12 15:35:00|18.35|16.6|18.31|16.56|18.52|16.75|18.3|16.55|0
1762962000000|2025-11-12 15:40:00|18.3|16.57|18.29|16.55|18.38|16.63|18.27|16.53|0
1762962300000|2025-11-12 15:45:00|18.3|16.56|18.36|16.61|18.41|16.66|18.28|16.54|0
1762962600000|2025-11-12 15:50:00|18.35|16.6|18.46|16.7|18.49|16.73|18.33|16.59|0
1762962900000|2025-11-12 15:55:00|18.45|16.71|18.46|16.7|18.53|16.76|18.34|16.59|0
1762963200000|2025-11-12 16:00:00|18.48|16.72|18.53|16.77|18.53|16.77|18.43|16.68|0
1762963500000|2025-11-12 16:05:00|18.54|16.76|18.58|16.81|18.6|16.82|18.45|16.69|0
1762963800000|2025-11-12 16:10:00|18.6|16.83|18.64|16.87|18.75|16.96|18.57|16.8|0
1762964100000|2025-11-12 16:15:00|18.63|16.85|18.57|16.8|18.67|16.89|18.52|16.76|0
1762964400000|2025-11-12 16:20:00|18.56|16.79|18.57|16.8|18.62|16.85|18.52|16.76|0
1762964700000|2025-11-12 16:25:00|18.58|16.81|18.47|16.71|18.59|16.82|18.46|16.7|0
1762965000000|2025-11-12 16:30:00|18.48|16.72|18.47|16.71|18.53|16.77|18.33|16.58|0
1762965300000|2025-11-12 16:35:00|18.46|16.7|18.38|16.63|18.49|16.73|18.32|16.57|0
1762965600000|2025-11-12 16:40:00|18.37|16.62|18.48|16.72|18.51|16.75|18.35|16.6|0
1762965900000|2025-11-12 16:45:00|18.47|16.71|18.68|16.9|18.7|16.92|18.41|16.66|0
1762966200000|2025-11-12 16:50:00|18.67|16.89|18.57|16.8|18.68|16.9|18.54|16.77|0
1762966500000|2025-11-12 16:55:00|18.56|16.79|18.58|16.81|18.61|16.84|18.47|16.71|0
1762966800000|2025-11-12 17:00:00|18.57|16.8|18.45|16.7|18.58|16.81|18.41|16.66|0
1762967100000|2025-11-12 17:05:00|18.44|16.68|18.38|16.63|18.5|16.74|18.34|16.59|0
1762967400000|2025-11-12 17:10:00|18.39|16.64|18.36|16.61|18.48|16.72|18.34|16.59|0
1762967700000|2025-11-12 17:15:00|18.35|16.6|18.47|16.71|18.5|16.74|18.29|16.55|0
1762968000000|2025-11-12 17:20:00|18.46|16.7|18.39|16.63|18.48|16.72|18.27|16.53|0
1762968300000|2025-11-12 17:25:00|18.38|16.62|18.35|16.61|18.41|16.66|18.27|16.53|0
1762968600000|2025-11-12 17:30:00|18.36|16.62|18.3|16.55|18.4|16.65|18.29|16.55|0
1762968900000|2025-11-12 17:35:00|18.31|16.56|18.15|16.42|18.31|16.57|18.11|16.38|0
1762969200000|2025-11-12 17:40:00|18.14|16.41|18.16|16.43|18.19|16.46|18.04|16.32|0
1762969500000|2025-11-12 17:45:00|18.17|16.44|18.21|16.48|18.3|16.56|18.1|16.38|0
1762969800000|2025-11-12 17:50:00|18.22|16.5|18.25|16.52|18.31|16.57|18.19|16.46|0
1762970100000|2025-11-12 17:55:00|18.26|16.51|18.17|16.44|18.26|16.52|18.12|16.39|0
1762970400000|2025-11-12 18:00:00|18.16|16.43|18.1|16.37|18.19|16.45|18.08|16.36|0
1762970700000|2025-11-12 18:05:00|18.11|16.38|18.18|16.45|18.18|16.45|18.08|16.36|0
1762971000000|2025-11-12 18:10:00|18.16|16.43|18.17|16.44|18.19|16.46|18.11|16.39|0
1762971300000|2025-11-12 18:15:00|18.16|16.43|18.12|16.4|18.19|16.46|18.07|16.35|0
1762971600000|2025-11-12 18:20:00|18.13|16.41|18.16|16.43|18.24|16.5|18.13|16.41|0
1762971900000|2025-11-12 18:25:00|18.15|16.42|18.25|16.51|18.3|16.56|18.14|16.41|0
1762972200000|2025-11-12 18:30:00|18.26|16.52|18.26|16.52|18.3|16.56|18.19|16.46|0
1762972500000|2025-11-12 18:35:00|18.25|16.51|18.15|16.42|18.25|16.51|18.14|16.41|0
1762972800000|2025-11-12 18:40:00|18.14|16.41|18.27|16.53|18.28|16.54|18.12|16.4|0
1762973100000|2025-11-12 18:45:00|18.28|16.54|18.26|16.52|18.32|16.57|18.23|16.49|0
1762973400000|2025-11-12 18:50:00|18.25|16.51|18.27|16.53|18.3|16.56|18.19|16.46|0
1762973700000|2025-11-12 18:55:00|18.28|16.52|18.22|16.48|18.29|16.54|18.14|16.41|0
1762974000000|2025-11-12 19:00:00|18.21|16.47|18.21|16.48|18.24|16.5|18.14|16.41|0
1762974300000|2025-11-12 19:05:00|18.22|16.49|18.16|16.43|18.25|16.51|18.12|16.4|0
1762974600000|2025-11-12 19:10:00|18.17|16.44|18.22|16.48|18.22|16.49|18.15|16.42|0
1762974900000|2025-11-12 19:15:00|18.23|16.49|18.21|16.48|18.29|16.54|18.21|16.48|0
1762975200000|2025-11-12 19:20:00|18.2|16.46|18.27|16.53|18.28|16.54|18.15|16.42|0
1762975500000|2025-11-12 19:25:00|18.26|16.52|18.26|16.52|18.31|16.56|18.16|16.43|0
1762975800000|2025-11-12 19:30:00|18.25|16.53|18.25|16.51|18.43|16.67|18.24|16.51|0
1762976100000|2025-11-12 19:35:00|18.26|16.52|18.17|16.44|18.29|16.55|18.17|16.44|0
1762976400000|2025-11-12 19:40:00|18.18|16.45|18.16|16.43|18.23|16.49|18.15|16.42|0
1762976700000|2025-11-12 19:45:00|18.15|16.42|18.22|16.48|18.22|16.48|18.13|16.4|0
1762977000000|2025-11-12 19:50:00|18.21|16.49|18.16|16.43|18.3|16.56|18.14|16.42|0
1762977300000|2025-11-12 19:55:00|18.17|16.44|18.21|16.48|18.29|16.55|18.13|16.41|0
1762977600000|2025-11-12 20:00:00|18.22|16.49|18.27|16.53|18.32|16.57|18.17|16.44|0
1762977900000|2025-11-12 20:05:00|18.28|16.54|18.27|16.53|18.36|16.61|18.24|16.51|0
1762978200000|2025-11-12 20:10:00|18.28|16.54|18.27|16.53|18.34|16.59|18.23|16.49|0
1762978500000|2025-11-12 20:15:00|18.28|16.54|18.31|16.57|18.38|16.63|18.24|16.5|0
1762978800000|2025-11-12 20:20:00|18.32|16.58|18.32|16.57|18.33|16.59|18.21|16.48|0
1762979100000|2025-11-12 20:25:00|18.31|16.58|18.18|16.45|18.33|16.59|18.16|16.43|0
1762979400000|2025-11-12 20:30:00|18.2|16.46|18.16|16.43|18.28|16.54|18.14|16.41|0
1762979700000|2025-11-12 20:35:00|18.15|16.42|18.26|16.52|18.31|16.56|18.15|16.42|0
1762980000000|2025-11-12 20:40:00|18.25|16.51|18.2|16.47|18.3|16.56|18.2|16.47|0
1762980300000|2025-11-12 20:45:00|18.21|16.48|18.27|16.53|18.29|16.55|18.16|16.43|0
1762980600000|2025-11-12 20:50:00|18.22|16.48|18.2|16.46|18.26|16.52|18.14|16.42|0
1762980900000|2025-11-12 20:55:00|18.18|16.45|18.35|16.61|18.57|16.8|18.17|16.44|0
1762981200000|2025-11-12 21:00:00|18.33|16.58|18.32|16.58|18.4|16.65|18.29|16.55|0
1762981500000|2025-11-12 21:05:00|18.29|16.55|18.38|16.63|18.41|16.66|18.28|16.54|0
1762981800000|2025-11-12 21:10:00|18.37|16.62|18.38|16.63|18.44|16.69|18.36|16.61|0
1762982100000|2025-11-12 21:15:00|18.39|16.64|18.38|16.63|18.45|16.69|18.38|16.63|0
1762982400000|2025-11-12 21:20:00|18.37|16.62|18.37|16.62|18.39|16.64|18.35|16.6|0
1762982700000|2025-11-12 21:25:00|18.38|16.63|18.37|16.62|18.38|16.63|18.36|16.61|0
1762983000000|2025-11-12 21:30:00|18.36|16.61|18.43|16.67|18.45|16.69|18.36|16.61|0
1762983300000|2025-11-12 21:35:00|18.42|16.68|18.42|16.66|18.44|16.68|18.37|16.62|0
1762983600000|2025-11-12 21:40:00|18.43|16.67|18.38|16.63|18.43|16.67|18.36|16.61|0
1762983900000|2025-11-12 21:45:00|18.37|16.62|18.42|16.67|18.48|16.72|18.37|16.62|0
1762984200000|2025-11-12 21:50:00|18.43|16.66|18.49|16.73|18.5|16.74|18.42|16.66|0
1762984500000|2025-11-12 21:55:00|18.61|16.61|18.61|16.61|18.62|16.62|18.58|16.58|0
1762984800000|2025-11-12 22:00:00|18.6|16.6|18.61|16.61|18.61|16.61|18.59|16.59|0
1762985100000|2025-11-12 22:05:00|18.6|16.6|18.6|16.6|18.61|16.61|18.6|16.6|0
1762985400000|2025-11-12 22:10:00|18.61|16.61|18.6|16.6|18.61|16.61|18.6|16.6|0
1762985700000|2025-11-12 22:15:00|18.61|16.61|18.6|16.6|18.61|16.61|18.6|16.6|0
1762986900000|2025-11-12 22:35:00|18.59|16.59|18.59|16.59|18.59|16.59|18.59|16.59|0
1762987800000|2025-11-12 22:50:00|18.6|16.6|18.6|16.6|18.6|16.6|18.6|16.6|0
1762988100000|2025-11-12 22:55:00|18.59|16.59|18.59|16.59|18.6|16.6|18.59|16.59|0
1762988400000|2025-11-12 23:00:00|18.58|16.58|18.91|16.91|18.94|16.94|18.57|16.57|0
1762988700000|2025-11-12 23:05:00|18.93|16.93|18.85|16.85|18.93|16.93|18.85|16.85|0
1762989000000|2025-11-12 23:10:00|18.84|16.84|18.81|16.81|18.85|16.85|18.8|16.8|0
1762989300000|2025-11-12 23:15:00|18.8|16.8|18.81|16.81|18.83|16.83|18.79|16.79|0
1762989600000|2025-11-12 23:20:00|18.8|16.8|18.85|16.85|18.89|16.89|18.79|16.79|0
1762989900000|2025-11-12 23:25:00|18.84|16.84|18.79|16.79|18.84|16.84|18.79|16.79|0
1762990200000|2025-11-12 23:30:00|18.78|16.78|18.85|16.85|18.88|16.88|18.78|16.78|0
1762990500000|2025-11-12 23:35:00|18.84|16.84|18.85|16.85|18.89|16.89|18.84|16.84|0
1762990800000|2025-11-12 23:40:00|18.86|16.86|18.87|16.87|18.9|16.9|18.85|16.85|0
1762991100000|2025-11-12 23:45:00|18.86|16.86|18.92|16.92|18.94|16.94|18.85|16.85|0
1762991400000|2025-11-12 23:50:00|18.91|16.91|18.97|16.97|19|17|18.91|16.91|0
1762991700000|2025-11-12 23:55:00|18.96|16.96|18.87|16.87|18.98|16.98|18.86|16.86|0
1762992000000|2025-11-13 00:00:00|18.86|16.86|18.8|16.8|18.87|16.87|18.79|16.79|0
1762992300000|2025-11-13 00:05:00|18.79|16.79|18.68|16.68|18.82|16.82|18.68|16.68|0
1762992600000|2025-11-13 00:10:00|18.69|16.69|18.7|16.7|18.75|16.75|18.67|16.67|0
1762992900000|2025-11-13 00:15:00|18.71|16.71|18.72|16.72|18.73|16.73|18.66|16.66|0
1762993200000|2025-11-13 00:20:00|18.73|16.73|18.72|16.72|18.73|16.73|18.67|16.67|0
1762993500000|2025-11-13 00:25:00|18.71|16.71|18.77|16.77|18.78|16.78|18.7|16.7|0
1762993800000|2025-11-13 00:30:00|18.76|16.76|18.76|16.76|18.81|16.81|18.73|16.73|0
1762994100000|2025-11-13 00:35:00|18.77|16.77|18.75|16.75|18.78|16.78|18.74|16.74|0
1762994400000|2025-11-13 00:40:00|18.76|16.76|18.74|16.74|18.79|16.79|18.73|16.73|0
1762994700000|2025-11-13 00:45:00|18.75|16.75|18.79|16.79|18.8|16.8|18.75|16.75|0
1762995000000|2025-11-13 00:50:00|18.78|16.78|18.76|16.76|18.83|16.83|18.76|16.76|0
1762995300000|2025-11-13 00:55:00|18.75|16.75|18.76|16.76|18.82|16.82|18.74|16.74|0
1762995600000|2025-11-13 01:00:00|18.75|16.75|18.6|16.6|18.78|16.78|18.59|16.59|0
1762995900000|2025-11-13 01:05:00|18.58|16.58|18.34|16.34|18.58|16.58|18.34|16.34|0
1762996200000|2025-11-13 01:10:00|18.35|16.35|18.36|16.36|18.42|16.42|18.28|16.28|0
1762996500000|2025-11-13 01:15:00|18.37|16.37|18.34|16.6|18.42|16.65|18.27|16.37|0
1762996800000|2025-11-13 01:20:00|18.35|16.61|18.39|16.64|18.42|16.66|18.33|16.58|0
1762997100000|2025-11-13 01:25:00|18.4|16.65|18.4|16.65|18.44|16.69|18.36|16.61|0
1762997400000|2025-11-13 01:30:00|18.39|16.64|18.4|16.65|18.4|16.65|18.35|16.6|0
1762997700000|2025-11-13 01:35:00|18.39|16.64|18.28|16.54|18.41|16.65|18.25|16.51|0
1762998000000|2025-11-13 01:40:00|18.29|16.55|18.26|16.52|18.31|16.57|18.25|16.51|0
1762998300000|2025-11-13 01:45:00|18.25|16.51|18.28|16.54|18.31|16.56|18.24|16.5|0
1762998600000|2025-11-13 01:50:00|18.29|16.55|18.27|16.53|18.3|16.56|18.25|16.51|0
1762998900000|2025-11-13 01:55:00|18.28|16.54|18.27|16.53|18.3|16.56|18.26|16.52|0
1762999200000|2025-11-13 02:00:00|18.28|16.54|18.24|16.5|18.31|16.57|18.22|16.49|0
1762999500000|2025-11-13 02:05:00|18.22|16.49|18.29|16.55|18.31|16.56|18.22|16.49|0
1762999800000|2025-11-13 02:10:00|18.3|16.56|18.29|16.55|18.32|16.58|18.26|16.52|0
1763000100000|2025-11-13 02:15:00|18.28|16.54|18.26|16.52|18.3|16.56|18.23|16.49|0
1763000400000|2025-11-13 02:20:00|18.28|16.54|18.3|16.56|18.31|16.57|18.26|16.52|0
1763000700000|2025-11-13 02:25:00|18.29|16.55|18.29|16.55|18.3|16.56|18.26|16.52|0
1763001000000|2025-11-13 02:30:00|18.3|16.56|18.36|16.61|18.36|16.61|18.28|16.54|0
1763001300000|2025-11-13 02:35:00|18.35|16.6|18.33|16.59|18.36|16.61|18.32|16.57|0
1763001600000|2025-11-13 02:40:00|18.34|16.6|18.45|16.69|18.46|16.7|18.32|16.57|0
1763001900000|2025-11-13 02:45:00|18.44|16.7|18.42|16.66|18.47|16.71|18.4|16.65|0
1763002200000|2025-11-13 02:50:00|18.41|16.65|18.42|16.67|18.46|16.7|18.41|16.65|0
1763002500000|2025-11-13 02:55:00|18.43|16.68|18.45|16.69|18.46|16.71|18.42|16.66|0
1763002800000|2025-11-13 03:00:00|18.44|16.68|18.42|16.67|18.48|16.72|18.42|16.67|0
1763003100000|2025-11-13 03:05:00|18.43|16.66|18.42|16.66|18.45|16.7|18.41|16.65|0
1763003400000|2025-11-13 03:10:00|18.41|16.65|18.45|16.69|18.45|16.69|18.4|16.65|0
1763003700000|2025-11-13 03:15:00|18.44|16.68|18.5|16.74|18.52|16.76|18.43|16.68|0
1763004000000|2025-11-13 03:20:00|18.48|16.72|18.47|16.71|18.49|16.73|18.46|16.7|0
1763004300000|2025-11-13 03:25:00|18.48|16.72|18.32|16.57|18.48|16.72|18.3|16.56|0
1763004600000|2025-11-13 03:30:00|18.33|16.58|18.35|16.6|18.36|16.61|18.3|16.56|0
1763004900000|2025-11-13 03:35:00|18.32|16.58|18.32|16.57|18.34|16.6|18.31|16.57|0
1763005200000|2025-11-13 03:40:00|18.33|16.58|18.34|16.59|18.35|16.61|18.3|16.56|0
1763005500000|2025-11-13 03:45:00|18.35|16.6|18.32|16.57|18.36|16.61|18.31|16.56|0
1763005800000|2025-11-13 03:50:00|18.33|16.58|18.32|16.58|18.36|16.61|18.32|16.57|0
1763006100000|2025-11-13 03:55:00|18.33|16.59|18.32|16.58|18.36|16.61|18.31|16.56|0
1763006400000|2025-11-13 04:00:00|18.33|16.59|18.35|16.6|18.35|16.6|18.3|16.55|0
1763006700000|2025-11-13 04:05:00|18.36|16.61|18.27|16.53|18.36|16.61|18.26|16.53|0
1763007000000|2025-11-13 04:10:00|18.28|16.54|18.27|16.53|18.31|16.56|18.27|16.53|0
1763007300000|2025-11-13 04:15:00|18.28|16.54|18.28|16.54|18.29|16.55|18.26|16.52|0
1763007600000|2025-11-13 04:20:00|18.27|16.53|18.27|16.53|18.29|16.55|18.25|16.51|0
1763007900000|2025-11-13 04:25:00|18.28|16.54|18.27|16.53|18.29|16.54|18.25|16.51|0
1763008200000|2025-11-13 04:30:00|18.28|16.54|18.28|16.54|18.29|16.55|18.26|16.52|0
1763008500000|2025-11-13 04:35:00|18.29|16.55|18.27|16.53|18.29|16.55|18.26|16.52|0
1763008800000|2025-11-13 04:40:00|18.26|16.52|18.27|16.53|18.28|16.54|18.26|16.52|0
1763009100000|2025-11-13 04:45:00|18.22|16.48|18.21|16.47|18.23|16.49|18.2|16.47|0
1763009400000|2025-11-13 04:50:00|18.22|16.48|18.21|16.47|18.23|16.49|18.2|16.47|0
1763009700000|2025-11-13 04:55:00|18.22|16.48|18.24|16.5|18.24|16.51|18.19|16.46|0
1763010000000|2025-11-13 05:00:00|18.25|16.51|18.11|16.39|18.25|16.51|18.11|16.39|0
1763010300000|2025-11-13 05:05:00|18.12|16.38|18.1|16.37|18.12|16.4|18.09|16.36|0
1763010600000|2025-11-13 05:10:00|18.11|16.39|18.1|16.38|18.13|16.4|18.09|16.37|0
1763010900000|2025-11-13 05:15:00|18.09|16.37|18.1|16.38|18.11|16.39|18.09|16.37|0
1763011200000|2025-11-13 05:20:00|18.11|16.39|18.12|16.39|18.13|16.4|18.09|16.37|0
1763011500000|2025-11-13 05:25:00|18.13|16.4|18.1|16.38|18.13|16.41|18.1|16.37|0
1763011800000|2025-11-13 05:30:00|18.11|16.37|18.12|16.4|18.13|16.41|18.09|16.37|0
1763012100000|2025-11-13 05:35:00|18.11|16.39|18.12|16.39|18.12|16.4|18.09|16.37|0
1763012400000|2025-11-13 05:40:00|18.13|16.4|18.11|16.38|18.13|16.4|18.09|16.37|0
1763012700000|2025-11-13 05:45:00|18.12|16.39|18.11|16.39|18.12|16.4|18.1|16.37|0
1763013000000|2025-11-13 05:50:00|18.12|16.4|18.11|16.39|18.15|16.42|18.11|16.38|0
1763013300000|2025-11-13 05:55:00|18.12|16.38|18.14|16.41|18.14|16.41|18.1|16.38|0
1763013600000|2025-11-13 06:00:00|18.13|16.42|18.12|16.39|18.16|16.43|18.1|16.38|0
1763013900000|2025-11-13 06:05:00|18.11|16.38|18.11|16.39|18.14|16.41|18.1|16.37|0
1763014200000|2025-11-13 06:10:00|18.12|16.38|18.19|16.46|18.19|16.46|18.1|16.38|0
1763014500000|2025-11-13 06:15:00|18.17|16.44|18.18|16.45|18.21|16.47|18.16|16.43|0
1763014800000|2025-11-13 06:20:00|18.17|16.44|18.18|16.45|18.19|16.46|18.16|16.43|0
1763015100000|2025-11-13 06:25:00|18.19|16.46|18.18|16.45|18.2|16.46|18.16|16.43|0
1763015400000|2025-11-13 06:30:00|18.17|16.44|18.16|16.43|18.19|16.45|18.16|16.43|0
1763015700000|2025-11-13 06:35:00|18.15|16.42|18.13|16.4|18.17|16.44|18.11|16.39|0
1763016000000|2025-11-13 06:40:00|18.12|16.39|18.14|16.41|18.14|16.41|18.1|16.38|0
1763016300000|2025-11-13 06:45:00|18.13|16.4|18.11|16.39|18.15|16.42|18.11|16.39|0
1763016600000|2025-11-13 06:50:00|18.12|16.4|18.13|16.41|18.14|16.42|18.1|16.38|0
1763016900000|2025-11-13 06:55:00|18.14|16.4|18.14|16.41|18.16|16.43|18.12|16.39|0
1763017200000|2025-11-13 07:00:00|18.15|16.42|18.12|16.39|18.16|16.43|18.11|16.39|0
1763017500000|2025-11-13 07:05:00|18.11|16.4|18.13|16.4|18.16|16.43|18.1|16.38|0
1763017800000|2025-11-13 07:10:00|18.14|16.41|18.13|16.4|18.16|16.43|18.11|16.39|0
1763018100000|2025-11-13 07:15:00|18.12|16.41|18.12|16.39|18.14|16.41|18.11|16.38|0
1763018400000|2025-11-13 07:20:00|18.13|16.4|18.1|16.38|18.13|16.4|18.08|16.36|0
1763018700000|2025-11-13 07:25:00|18.11|16.37|18.13|16.41|18.13|16.41|18.09|16.37|0
1763019000000|2025-11-13 07:30:00|18.12|16.4|18.12|16.39|18.14|16.41|18.11|16.38|0
1763019300000|2025-11-13 07:35:00|18.11|16.4|18.14|16.41|18.15|16.42|18.09|16.37|0
1763019600000|2025-11-13 07:40:00|18.15|16.42|18.15|16.42|18.16|16.43|18.12|16.39|0
1763019900000|2025-11-13 07:45:00|18.14|16.41|18.2|16.47|18.22|16.49|18.14|16.41|0
1763020200000|2025-11-13 07:50:00|18.21|16.48|18.18|16.45|18.21|16.48|18.17|16.44|0
1763020500000|2025-11-13 07:55:00|18.19|16.46|18.24|16.5|18.25|16.51|18.15|16.43|0
1763020800000|2025-11-13 08:00:00|18.25|16.51|18.27|16.53|18.33|16.58|18.22|16.49|0
1763021100000|2025-11-13 08:05:00|18.28|16.54|18.28|16.54|18.31|16.57|18.25|16.52|0
1763021400000|2025-11-13 08:10:00|18.29|16.55|18.4|16.64|18.42|16.66|18.28|16.53|0
1763021700000|2025-11-13 08:15:00|18.39|16.65|18.39|16.64|18.44|16.68|18.36|16.61|0
1763022000000|2025-11-13 08:20:00|18.38|16.63|18.34|16.59|18.4|16.65|18.26|16.52|0
1763022300000|2025-11-13 08:25:00|18.33|16.6|18.4|16.64|18.4|16.65|18.31|16.57|0
1763022600000|2025-11-13 08:30:00|18.39|16.65|18.37|16.62|18.41|16.66|18.36|16.61|0
1763022900000|2025-11-13 08:35:00|18.38|16.63|18.33|16.58|18.41|16.66|18.22|16.48|0
1763023200000|2025-11-13 08:40:00|18.32|16.59|18.28|16.54|18.36|16.61|18.27|16.53|0
1763023500000|2025-11-13 08:45:00|18.29|16.55|18.26|16.52|18.3|16.56|18.26|16.52|0
1763023800000|2025-11-13 08:50:00|18.27|16.53|18.29|16.55|18.3|16.56|18.26|16.52|0
1763024100000|2025-11-13 08:55:00|18.31|16.56|18.29|16.55|18.31|16.56|18.26|16.52|0
1763024400000|2025-11-13 09:00:00|18.28|16.54|18.37|16.62|18.39|16.64|18.26|16.52|0
1763024700000|2025-11-13 09:05:00|18.4|16.65|18.53|16.77|18.57|16.8|18.37|16.62|0
1763025000000|2025-11-13 09:10:00|18.54|16.78|18.55|16.79|18.62|16.85|18.53|16.76|0
1763025300000|2025-11-13 09:15:00|18.54|16.78|18.58|16.81|18.67|16.89|18.48|16.72|0
1763025600000|2025-11-13 09:20:00|18.6|16.83|18.65|16.87|18.67|16.89|18.58|16.81|0
1763025900000|2025-11-13 09:25:00|18.64|16.86|18.7|16.92|18.71|16.93|18.62|16.85|0
1763026200000|2025-11-13 09:30:00|18.69|16.91|18.66|16.88|18.73|16.94|18.64|16.87|0
1763026500000|2025-11-13 09:35:00|18.67|16.89|18.75|16.96|18.88|17.08|18.65|16.87|0
1763026800000|2025-11-13 09:40:00|18.76|16.97|18.64|16.87|18.79|17|18.62|16.85|0
1763027100000|2025-11-13 09:45:00|18.63|16.86|18.64|16.87|18.67|16.89|18.62|16.85|0
1763027400000|2025-11-13 09:50:00|18.65|16.86|18.64|16.87|18.66|16.88|18.62|16.85|0
1763027700000|2025-11-13 09:55:00|18.65|16.88|18.64|16.87|18.68|16.9|18.62|16.85|0
1763028000000|2025-11-13 10:00:00|18.66|16.88|18.65|16.87|18.66|16.88|18.62|16.85|0
1763028300000|2025-11-13 10:05:00|18.64|16.88|18.54|16.78|18.66|16.88|18.52|16.75|0
1763028600000|2025-11-13 10:10:00|18.53|16.77|18.57|16.8|18.57|16.8|18.52|16.75|0
1763028900000|2025-11-13 10:15:00|18.58|16.81|18.52|16.75|18.58|16.81|18.51|16.75|0
1763029200000|2025-11-13 10:20:00|18.54|16.76|18.54|16.77|18.57|16.81|18.52|16.76|0
1763029500000|2025-11-13 10:25:00|18.55|16.78|18.54|16.78|18.57|16.8|18.52|16.76|0
1763029800000|2025-11-13 10:30:00|18.55|16.77|18.49|16.73|18.56|16.79|18.47|16.71|0
1763030100000|2025-11-13 10:35:00|18.48|16.72|18.38|16.63|18.49|16.73|18.36|16.61|0
1763030400000|2025-11-13 10:40:00|18.37|16.62|18.49|16.73|18.5|16.74|18.37|16.62|0
1763030700000|2025-11-13 10:45:00|18.48|16.72|18.49|16.73|18.53|16.76|18.48|16.72|0
1763031000000|2025-11-13 10:50:00|18.5|16.74|18.48|16.72|18.51|16.75|18.46|16.7|0
1763031300000|2025-11-13 10:55:00|18.47|16.71|18.54|16.77|18.58|16.81|18.47|16.71|0
1763031600000|2025-11-13 11:00:00|18.55|16.78|18.55|16.78|18.57|16.8|18.53|16.76|0
1763031900000|2025-11-13 11:05:00|18.54|16.77|18.44|16.68|18.56|16.79|18.44|16.68|0
1763032200000|2025-11-13 11:10:00|18.43|16.69|18.41|16.66|18.45|16.69|18.38|16.63|0
1763032500000|2025-11-13 11:15:00|18.4|16.65|18.52|16.75|18.52|16.75|18.38|16.63|0
1763032800000|2025-11-13 11:20:00|18.53|16.76|18.56|16.79|18.57|16.8|18.39|16.64|0
1763033100000|2025-11-13 11:25:00|18.55|16.78|18.6|16.83|18.61|16.83|18.54|16.77|0
1763033400000|2025-11-13 11:30:00|18.59|16.82|18.65|16.88|18.66|16.89|18.54|16.77|0
1763033700000|2025-11-13 11:35:00|18.66|16.87|18.65|16.87|18.74|16.96|18.61|16.83|0
1763034000000|2025-11-13 11:40:00|18.64|16.86|18.64|16.87|18.68|16.9|18.63|16.85|0
1763034300000|2025-11-13 11:45:00|18.63|16.86|18.67|16.89|18.68|16.9|18.63|16.85|0
1763034600000|2025-11-13 11:50:00|18.66|16.88|18.6|16.83|18.66|16.88|18.57|16.8|0
1763034900000|2025-11-13 11:55:00|18.59|16.82|18.59|16.82|18.64|16.87|18.57|16.8|0
1763035200000|2025-11-13 12:00:00|18.6|16.83|18.71|16.93|18.71|16.93|18.49|16.73|0
1763035500000|2025-11-13 12:05:00|18.7|16.92|18.71|16.93|18.73|16.94|18.69|16.91|0
1763035800000|2025-11-13 12:10:00|18.7|16.92|18.72|16.94|18.72|16.94|18.68|16.9|0
1763036100000|2025-11-13 12:15:00|18.71|16.93|18.7|16.92|18.72|16.94|18.59|16.82|0
1763036400000|2025-11-13 12:20:00|18.69|16.91|18.72|16.93|18.74|16.95|18.65|16.88|0
1763036700000|2025-11-13 12:25:00|18.7|16.94|18.6|16.83|18.72|16.94|18.6|16.83|0
1763037000000|2025-11-13 12:30:00|18.61|16.84|18.55|16.78|18.63|16.85|18.53|16.76|0
1763037300000|2025-11-13 12:35:00|18.54|16.77|18.55|16.78|18.56|16.8|18.52|16.75|0
1763037600000|2025-11-13 12:40:00|18.54|16.77|18.47|16.71|18.57|16.8|18.46|16.7|0
1763037900000|2025-11-13 12:45:00|18.48|16.72|18.49|16.73|18.51|16.75|18.39|16.64|0
1763038200000|2025-11-13 12:50:00|18.5|16.74|18.54|16.77|18.57|16.8|18.47|16.71|0
1763038500000|2025-11-13 12:55:00|18.55|16.78|18.59|16.82|18.65|16.87|18.53|16.77|0
1763038800000|2025-11-13 13:00:00|18.61|16.84|18.66|16.88|18.66|16.88|18.53|16.76|0
1763039100000|2025-11-13 13:05:00|18.64|16.89|18.57|16.81|18.68|16.9|18.57|16.81|0
1763039400000|2025-11-13 13:10:00|18.58|16.82|18.58|16.81|18.67|16.89|18.56|16.79|0
1763039700000|2025-11-13 13:15:00|18.59|16.82|18.6|16.83|18.65|16.87|18.53|16.76|0
1763040000000|2025-11-13 13:20:00|18.61|16.84|18.59|16.82|18.78|16.99|18.59|16.82|0
1763040300000|2025-11-13 13:25:00|18.63|16.86|18.64|16.86|18.67|16.89|18.59|16.82|0
1763040600000|2025-11-13 13:30:00|18.65|16.88|18.92|17.12|18.92|17.12|18.63|16.85|0
1763040900000|2025-11-13 13:35:00|18.9|17.1|18.84|17.04|18.9|17.1|18.73|16.95|0
1763041200000|2025-11-13 13:40:00|18.83|16.99|18.81|17.02|18.87|17.08|18.75|16.97|0
1763041500000|2025-11-13 13:45:00|18.8|17.01|18.75|16.97|18.86|17.07|18.69|16.91|0
1763041800000|2025-11-13 13:50:00|18.74|16.96|18.75|16.96|18.77|16.99|18.72|16.94|0
1763042100000|2025-11-13 13:55:00|18.76|16.97|18.79|17|18.82|17.03|18.71|16.93|0
1763042400000|2025-11-13 14:00:00|18.8|17.01|18.84|17.04|18.88|17.08|18.79|17|0
1763042700000|2025-11-13 14:05:00|18.83|17.03|18.95|17.14|18.99|17.18|18.82|17.03|0
1763043000000|2025-11-13 14:10:00|18.94|17.15|18.83|17.04|18.99|17.18|18.83|17.04|0
1763043300000|2025-11-13 14:15:00|18.84|17.05|18.85|17.06|18.88|17.08|18.82|17.03|0
1763043600000|2025-11-13 14:20:00|18.86|17.05|18.9|16.9|18.9|17.07|18.78|16.89|0
1763043900000|2025-11-13 14:25:00|18.89|16.89|18.94|16.94|19|17|18.84|16.84|0
1763044200000|2025-11-13 14:30:00|18.84|17.04|18.79|17|18.93|17.12|18.69|16.91|0
1763044500000|2025-11-13 14:35:00|18.8|17.01|19.04|17.23|19.1|17.28|18.77|16.98|0
1763044800000|2025-11-13 14:40:00|19.07|17.25|19.26|17.42|19.28|17.45|15.67|14.18|0
1763045100000|2025-11-13 14:45:00|19.28|17.44|19.15|17.32|19.3|17.47|19.05|17.24|0
1763045400000|2025-11-13 14:50:00|19.14|17.33|19.08|17.27|19.15|17.33|18.91|17.11|0
1763045700000|2025-11-13 14:55:00|19.05|17.23|19.01|17.2|19.07|17.25|18.77|16.99|0
1763046000000|2025-11-13 15:00:00|19.02|17.21|19.08|17.26|19.1|17.28|18.85|17.05|0
1763046300000|2025-11-13 15:05:00|19.06|17.24|18.74|16.96|19.07|17.25|18.71|16.93|0
1763046600000|2025-11-13 15:10:00|18.75|16.97|18.64|16.87|18.79|17|18.55|16.79|0
1763046900000|2025-11-13 15:15:00|18.63|16.86|18.66|16.88|18.68|16.9|18.52|16.75|0
1763047200000|2025-11-13 15:20:00|18.65|16.86|18.7|16.92|18.78|16.99|18.6|16.83|0
1763047500000|2025-11-13 15:25:00|18.71|16.94|18.84|17.05|18.89|17.09|18.68|16.9|0
1763047800000|2025-11-13 15:30:00|18.85|17.06|19.1|17.28|19.11|17.29|18.81|17.02|0
1763048100000|2025-11-13 15:35:00|19.05|17.24|19.13|17.31|19.27|17.43|18.99|17.19|0
1763048400000|2025-11-13 15:40:00|19.16|17.34|19.21|17.38|19.23|17.39|19.07|17.26|0
1763048700000|2025-11-13 15:45:00|19.2|17.37|19.44|17.59|19.52|17.66|19.18|17.35|0
1763049000000|2025-11-13 15:50:00|19.46|17.61|19.56|17.7|19.57|17.7|19.4|17.55|0
1763049300000|2025-11-13 15:55:00|19.57|17.71|19.39|17.55|19.62|17.76|19.38|17.54|0
1763049600000|2025-11-13 16:00:00|19.42|17.57|19.37|17.53|19.46|17.6|19.2|17.37|0
1763049900000|2025-11-13 16:05:00|19.36|17.52|19.52|17.66|19.59|17.73|19.33|17.49|0
1763050200000|2025-11-13 16:10:00|19.55|17.69|19.46|17.61|19.56|17.7|19.4|17.55|0
1763050500000|2025-11-13 16:15:00|19.45|17.6|19.52|17.66|19.56|17.69|19.32|17.48|0
1763050800000|2025-11-13 16:20:00|19.51|17.65|19.57|17.71|19.62|17.76|19.4|17.55|0
1763051100000|2025-11-13 16:25:00|19.55|17.69|19.53|17.67|19.71|17.83|19.48|17.62|0
1763051400000|2025-11-13 16:30:00|19.55|17.69|19.37|17.52|19.62|17.75|19.36|17.52|0
1763051700000|2025-11-13 16:35:00|19.38|17.53|19.67|17.79|19.71|17.83|19.34|17.49|0
1763052000000|2025-11-13 16:40:00|19.65|17.78|19.82|17.93|19.87|17.97|19.64|17.77|0
1763052300000|2025-11-13 16:45:00|19.77|17.89|19.76|17.88|19.82|17.93|19.64|17.77|0
1763052600000|2025-11-13 16:50:00|19.75|17.87|19.78|17.9|19.86|17.96|19.63|17.76|0
1763052900000|2025-11-13 16:55:00|19.8|17.91|19.8|17.91|19.83|17.94|19.71|17.83|0
1763053200000|2025-11-13 17:00:00|19.82|17.93|19.66|17.79|19.88|17.99|19.66|17.78|0
1763053500000|2025-11-13 17:05:00|19.65|17.78|19.77|17.89|19.78|17.9|19.53|17.67|0
1763053800000|2025-11-13 17:10:00|19.76|17.88|19.84|17.95|19.89|18|19.74|17.86|0
1763054100000|2025-11-13 17:15:00|19.83|17.94|19.68|17.81|19.84|17.95|19.64|17.77|0
1763054400000|2025-11-13 17:20:00|19.67|17.8|19.52|17.66|19.71|17.83|19.47|17.62|0
1763054700000|2025-11-13 17:25:00|19.53|17.67|19.47|17.62|19.61|17.74|19.44|17.58|0
1763055000000|2025-11-13 17:30:00|19.48|17.61|19.45|17.6|19.52|17.66|19.4|17.55|0
1763055300000|2025-11-13 17:35:00|19.44|17.59|19.54|17.68|19.68|17.81|19.44|17.59|0
1763055600000|2025-11-13 17:40:00|19.53|17.67|19.7|17.82|19.73|17.85|19.53|17.67|0
1763055900000|2025-11-13 17:45:00|19.71|17.83|19.78|17.9|19.92|18.02|19.65|17.78|0
1763056200000|2025-11-13 17:50:00|19.79|17.98|19.91|18.02|19.93|18.03|19.79|17.92|0
1763056500000|2025-11-13 17:55:00|19.87|17.98|19.97|18.07|20.1|18.19|19.87|17.97|0
1763056800000|2025-11-13 18:00:00|19.96|18.06|19.98|18.08|20.09|18.18|19.66|17.79|0
1763057100000|2025-11-13 18:05:00|19.96|18.06|20.09|18.18|20.13|18.22|19.92|18.02|0
1763057400000|2025-11-13 18:10:00|20.1|18.17|20.05|18.14|20.21|18.29|20.01|18.11|0
1763057700000|2025-11-13 18:15:00|20.04|18.13|20.29|18.36|20.31|18.38|20.02|18.11|0
1763058000000|2025-11-13 18:20:00|20.28|18.35|20.29|18.36|20.37|18.43|20.22|18.3|0
1763058300000|2025-11-13 18:25:00|20.3|18.38|20.61|18.64|20.62|18.65|20.3|18.38|0
1763058600000|2025-11-13 18:30:00|20.62|18.65|20.71|18.74|20.72|18.74|20.55|18.6|0
1763058900000|2025-11-13 18:35:00|20.7|18.73|20.99|18.99|21.03|19.02|20.68|18.71|0
1763059200000|2025-11-13 18:40:00|21|19|20.8|18.82|21.05|19.04|20.76|18.78|0
1763059500000|2025-11-13 18:45:00|20.79|18.81|20.82|18.83|20.92|18.93|20.73|18.76|0
1763059800000|2025-11-13 18:50:00|20.81|18.82|20.9|18.91|20.91|18.92|20.76|18.78|0
1763060100000|2025-11-13 18:55:00|20.89|18.9|20.89|18.9|20.99|18.99|20.83|18.85|0
1763060400000|2025-11-13 19:00:00|20.87|18.89|20.94|18.94|21.06|19.05|20.84|18.86|0
1763060700000|2025-11-13 19:05:00|20.93|18.93|20.94|18.95|21.07|19.07|20.86|18.87|0
1763061000000|2025-11-13 19:10:00|20.93|18.93|21.01|19.01|21.04|19.04|20.9|18.91|0
1763061300000|2025-11-13 19:15:00|21.02|19.02|20.95|18.96|21.08|19.07|20.83|18.85|0
1763061600000|2025-11-13 19:20:00|20.94|18.95|20.8|18.82|21.03|19.02|20.76|18.78|0
1763061900000|2025-11-13 19:25:00|20.79|18.81|20.67|18.71|20.79|18.81|20.6|18.64|0
1763062200000|2025-11-13 19:30:00|20.69|18.72|20.64|18.68|20.76|18.78|20.58|18.62|0
1763062500000|2025-11-13 19:35:00|20.65|18.69|20.83|18.85|20.9|18.91|20.61|18.65|0
1763062800000|2025-11-13 19:40:00|20.85|18.86|20.95|18.96|21.03|19.03|20.85|18.86|0
1763063100000|2025-11-13 19:45:00|20.94|18.95|21.09|19.08|21.13|19.12|20.77|18.79|0
1763063400000|2025-11-13 19:50:00|21.05|19.04|21.21|19.19|21.21|19.19|20.92|18.92|0
1763063700000|2025-11-13 19:55:00|21.22|19.2|21.3|19.27|21.55|19.5|21.11|19.1|0
1763064000000|2025-11-13 20:00:00|21.31|19.28|21.41|19.37|21.41|19.37|21.02|19.02|0
1763064300000|2025-11-13 20:05:00|21.4|19.36|21.16|19.15|21.44|19.4|21.16|19.14|0
1763064600000|2025-11-13 20:10:00|21.17|19.14|21.26|19.23|21.39|19.35|21.14|19.13|0
1763064900000|2025-11-13 20:15:00|21.25|19.2|21.44|19.4|21.48|19.43|21.19|19.17|0
1763065200000|2025-11-13 20:20:00|21.43|19.39|21.47|19.42|21.62|19.56|21.42|19.38|0
1763065500000|2025-11-13 20:25:00|21.45|19.41|21.43|19.39|21.7|19.63|21.42|19.38|0
1763065800000|2025-11-13 20:30:00|21.42|19.38|21.26|19.24|21.44|19.4|21.25|19.23|0
1763066100000|2025-11-13 20:35:00|21.25|19.22|21.13|19.12|21.33|19.29|21.12|19.1|0
1763066400000|2025-11-13 20:40:00|21.12|19.1|21.18|19.17|21.2|19.18|21.05|19.05|0
1763066700000|2025-11-13 20:45:00|21.2|19.18|21.27|19.24|21.27|19.24|21.08|19.07|0
1763067000000|2025-11-13 20:50:00|21.22|19.25|21.48|19.43|21.53|19.48|21.02|19.02|0
1763067300000|2025-11-13 20:55:00|21.4|19.36|21.17|19.15|21.46|19.42|21.13|19.12|0
1763067600000|2025-11-13 21:00:00|21.16|19.14|20.91|18.92|21.16|19.15|20.85|18.86|0
1763067900000|2025-11-13 21:05:00|20.9|18.91|20.84|18.86|20.97|18.97|20.82|18.83|0
1763068200000|2025-11-13 21:10:00|20.85|18.87|20.77|18.79|20.9|18.91|20.77|18.79|0
1763068500000|2025-11-13 21:15:00|20.8|18.82|20.77|18.79|20.82|18.83|20.64|18.67|0
1763068800000|2025-11-13 21:20:00|20.76|18.77|20.94|18.95|20.97|18.97|20.73|18.75|0
1763069100000|2025-11-13 21:25:00|20.93|18.94|20.88|18.89|21|19|20.88|18.89|0
1763069400000|2025-11-13 21:30:00|20.87|18.88|20.95|18.95|20.97|18.97|20.73|18.76|0
1763069700000|2025-11-13 21:35:00|20.94|18.96|20.94|18.95|20.99|18.99|20.92|18.93|0
1763070000000|2025-11-13 21:40:00|20.95|18.94|20.93|18.93|20.98|18.98|20.91|18.92|0
1763070300000|2025-11-13 21:45:00|20.92|18.94|21|19|21.03|19.03|20.92|18.93|0
1763070600000|2025-11-13 21:50:00|21.01|19.01|21|19|21.03|19.03|20.99|18.99|0
1763070900000|2025-11-13 21:55:00|21.01|19.01|21|19|21.03|19.03|20.99|18.99|0
1763071200000|2025-11-13 22:00:00|21.01|19.01|20.99|18.99|21.02|19.02|20.99|18.99|0
1763071500000|2025-11-13 22:05:00|21|19|21.01|19.01|21.02|19.01|21|19|0
1763071800000|2025-11-13 22:10:00|21|19|21.02|19.02|21.04|19.03|20.98|18.98|0
1763072100000|2025-11-13 22:15:00|21.01|19.01|21.03|19.02|21.03|19.03|21.01|19.01|0
1763072400000|2025-11-13 22:20:00|21.02|19.03|21.02|19.02|21.03|19.03|21.01|19.01|0
1763072700000|2025-11-13 22:25:00|21.03|19.03|21.05|19.05|21.07|19.06|21.03|19.03|0
1763073000000|2025-11-13 22:30:00|21.06|19.03|21.04|19.03|21.06|19.05|21.03|19.03|0
1763073300000|2025-11-13 22:35:00|21.03|19.02|21|19|21.03|19.03|20.99|18.99|0
1763073600000|2025-11-13 22:40:00|20.99|18.99|20.96|18.96|20.99|18.99|20.96|18.96|0
1763073900000|2025-11-13 22:45:00|20.95|18.95|20.96|18.96|20.97|18.97|20.95|18.95|0
1763074200000|2025-11-13 22:50:00|20.97|18.97|20.97|18.97|20.98|18.98|20.96|18.96|0
1763074800000|2025-11-13 23:00:00|20.94|18.94|20.82|18.82|20.94|18.94|20.81|18.81|0
1763075100000|2025-11-13 23:05:00|20.81|18.81|20.82|18.82|20.87|18.87|20.77|18.77|0
1763075400000|2025-11-13 23:10:00|20.83|18.83|20.92|18.92|20.92|18.92|20.83|18.83|0
1763075700000|2025-11-13 23:15:00|20.9|18.9|20.86|18.86|20.94|18.94|20.86|18.86|0
1763076000000|2025-11-13 23:20:00|20.87|18.87|20.81|18.81|20.88|18.88|20.8|18.8|0
1763076300000|2025-11-13 23:25:00|20.8|18.8|20.77|18.77|20.81|18.81|20.76|18.76|0
1763076600000|2025-11-13 23:30:00|20.76|18.76|20.78|18.78|20.78|18.78|20.72|18.72|0
1763076900000|2025-11-13 23:35:00|20.77|18.77|20.83|18.83|20.85|18.85|20.76|18.76|0
1763077200000|2025-11-13 23:40:00|20.82|18.82|20.8|18.8|20.84|18.84|20.78|18.78|0
1763077500000|2025-11-13 23:45:00|20.81|18.81|20.85|18.85|20.88|18.88|20.81|18.81|0
1763077800000|2025-11-13 23:50:00|20.84|18.84|20.85|18.85|20.87|18.87|20.81|18.81|0
1763078100000|2025-11-13 23:55:00|20.86|18.86|20.89|18.89|20.91|18.91|20.85|18.85|0
1763078400000|2025-11-14 00:00:00|20.88|18.88|20.87|18.87|20.92|18.92|20.85|18.85|0
1763078700000|2025-11-14 00:05:00|20.86|18.86|20.91|18.91|20.93|18.93|20.85|18.85|0
1763079000000|2025-11-14 00:10:00|20.9|18.9|20.82|18.82|20.92|18.92|20.8|18.8|0
1763079300000|2025-11-14 00:15:00|20.83|18.83|20.79|18.79|20.85|18.85|20.78|18.78|0
1763079600000|2025-11-14 00:20:00|20.78|18.78|20.78|18.78|20.8|18.8|20.78|18.78|0
1763079900000|2025-11-14 00:25:00|20.76|18.76|20.75|18.75|20.79|18.79|20.73|18.73|0
1763080200000|2025-11-14 00:30:00|20.76|18.76|20.76|18.76|20.81|18.81|20.74|18.74|0
1763080500000|2025-11-14 00:35:00|20.75|18.75|20.81|18.81|20.81|18.81|20.74|18.74|0
1763080800000|2025-11-14 00:40:00|20.8|18.8|20.81|18.81|20.85|18.85|20.78|18.78|0
1763081100000|2025-11-14 00:45:00|20.8|18.8|20.87|18.87|20.89|18.89|20.77|18.77|0
1763081400000|2025-11-14 00:50:00|20.86|18.86|20.86|18.86|20.9|18.9|20.83|18.83|0
1763081700000|2025-11-14 00:55:00|20.85|18.85|20.88|18.88|20.88|18.88|20.84|18.84|0
1763082000000|2025-11-14 01:00:00|20.89|18.89|20.85|18.85|20.89|18.89|20.82|18.82|0
1763082300000|2025-11-14 01:05:00|20.84|18.84|20.81|18.81|20.84|18.84|20.76|18.76|0
1763082600000|2025-11-14 01:10:00|20.8|18.8|20.79|18.79|20.82|18.82|20.74|18.74|0
1763082900000|2025-11-14 01:15:00|20.78|18.78|20.94|18.95|21.02|19.02|20.78|18.78|0
1763083200000|2025-11-14 01:20:00|20.95|18.96|20.97|18.97|20.99|18.99|20.94|18.94|0
1763083500000|2025-11-14 01:25:00|20.98|18.98|21.02|19.02|21.04|19.04|20.95|18.95|0
1763083800000|2025-11-14 01:30:00|21.01|19.01|21|19|21.04|19.04|20.98|18.98|0
1763084100000|2025-11-14 01:35:00|20.99|18.99|20.92|18.92|21.02|19.02|20.88|18.89|0
1763084400000|2025-11-14 01:40:00|20.91|18.93|20.95|18.96|20.98|18.98|20.89|18.9|0
1763084700000|2025-11-14 01:45:00|20.94|18.95|20.96|18.96|20.98|18.99|20.94|18.94|0
1763085000000|2025-11-14 01:50:00|20.95|18.95|20.95|18.96|20.97|18.98|20.92|18.93|0
1763085300000|2025-11-14 01:55:00|20.94|18.95|20.95|18.96|20.97|18.98|20.92|18.93|0
1763085600000|2025-11-14 02:00:00|20.93|18.94|20.94|18.95|20.99|18.99|20.93|18.93|0
1763085900000|2025-11-14 02:05:00|20.95|18.94|20.98|18.98|20.99|18.99|20.94|18.94|0
1763086200000|2025-11-14 02:10:00|20.99|18.99|20.9|18.91|20.99|18.99|20.89|18.9|0
1763086500000|2025-11-14 02:15:00|20.91|18.92|20.91|18.92|20.92|18.93|20.88|18.89|0
1763086800000|2025-11-14 02:20:00|20.9|18.91|20.91|18.91|20.93|18.94|20.89|18.9|0
1763087100000|2025-11-14 02:25:00|20.9|18.92|20.91|18.92|20.92|18.93|20.89|18.9|0
1763087400000|2025-11-14 02:30:00|20.9|18.91|20.91|18.92|20.91|18.92|20.88|18.89|0
1763087700000|2025-11-14 02:35:00|20.89|18.9|20.91|18.92|20.93|18.94|20.89|18.9|0
1763088000000|2025-11-14 02:40:00|20.9|18.91|20.92|18.92|20.93|18.93|20.87|18.89|0
1763088300000|2025-11-14 02:45:00|20.91|18.91|20.89|18.9|20.93|18.94|20.88|18.89|0
1763088600000|2025-11-14 02:50:00|20.88|18.89|20.79|18.81|20.91|18.92|20.77|18.79|0
1763088900000|2025-11-14 02:55:00|20.81|18.82|20.86|18.87|20.88|18.89|20.79|18.81|0
1763089200000|2025-11-14 03:00:00|20.85|18.89|21.01|19.01|21.04|19.04|20.85|18.88|0
1763089500000|2025-11-14 03:05:00|21|19|20.98|18.98|21.04|19.04|20.98|18.98|0
1763089800000|2025-11-14 03:10:00|20.99|18.99|20.9|18.91|21.01|19.01|20.87|18.88|0
1763090100000|2025-11-14 03:15:00|20.91|18.92|20.89|18.9|20.92|18.92|20.87|18.88|0
1763090400000|2025-11-14 03:20:00|20.88|18.89|20.88|18.89|20.92|18.93|20.86|18.87|0
1763090700000|2025-11-14 03:25:00|20.91|18.92|20.88|18.89|20.91|18.92|20.87|18.88|0
1763091000000|2025-11-14 03:30:00|20.9|18.91|20.92|18.92|20.92|18.93|20.88|18.89|0
1763091300000|2025-11-14 03:35:00|20.91|18.93|20.9|18.91|20.94|18.94|20.89|18.9|0
1763091600000|2025-11-14 03:40:00|20.91|18.92|20.91|18.91|20.93|18.93|20.88|18.89|0
1763091900000|2025-11-14 03:45:00|20.9|18.92|20.92|18.93|20.92|18.93|20.9|18.91|0
1763092200000|2025-11-14 03:50:00|20.93|18.94|21.12|19.11|21.13|19.12|20.9|18.91|0
1763092500000|2025-11-14 03:55:00|21.11|19.1|21.02|19.02|21.13|19.12|21.02|19.02|0
1763092800000|2025-11-14 04:00:00|21.04|19.04|21.06|19.06|21.08|19.07|21.02|19.02|0
1763093100000|2025-11-14 04:05:00|21.07|19.07|21.15|19.14|21.28|19.25|21.06|19.05|0
1763093400000|2025-11-14 04:10:00|21.14|19.13|21.11|19.1|21.17|19.15|21.08|19.07|0
1763093700000|2025-11-14 04:15:00|21.09|19.09|21.16|19.15|21.18|19.16|21.08|19.08|0
1763094000000|2025-11-14 04:20:00|21.15|19.14|21.28|19.25|21.28|19.26|21.15|19.13|0
1763094300000|2025-11-14 04:25:00|21.29|19.26|21.27|19.24|21.29|19.27|21.24|19.22|0
1763094600000|2025-11-14 04:30:00|21.28|19.25|21.32|19.29|21.34|19.31|21.26|19.24|0
1763094900000|2025-11-14 04:35:00|21.2|19.18|21.32|19.29|21.32|19.29|21.16|19.14|0
1763095200000|2025-11-14 04:40:00|21.31|19.28|21.31|19.28|21.34|19.31|21.29|19.26|0
1763095500000|2025-11-14 04:45:00|21.3|19.27|21.32|19.29|21.34|19.31|21.29|19.26|0
1763095800000|2025-11-14 04:50:00|21.33|19.27|21.32|19.29|21.33|19.29|21.29|19.26|0
1763096100000|2025-11-14 04:55:00|21.31|19.28|21.35|19.32|21.38|19.34|21.29|19.27|0
1763096400000|2025-11-14 05:00:00|21.34|19.31|21.34|19.31|21.37|19.33|21.31|19.28|0
1763096700000|2025-11-14 05:05:00|21.33|19.3|21.42|19.38|21.44|19.39|21.33|19.3|0
1763097000000|2025-11-14 05:10:00|21.43|19.39|21.49|19.44|21.51|19.46|21.39|19.35|0
1763097300000|2025-11-14 05:15:00|21.51|19.45|21.42|19.38|21.63|19.57|21.42|19.38|0
1763097600000|2025-11-14 05:20:00|21.43|19.37|21.2|19.18|21.43|19.37|21.2|19.18|0
1763097900000|2025-11-14 05:25:00|21.21|19.19|21.13|19.12|21.26|19.23|21.12|19.11|0
1763098200000|2025-11-14 05:30:00|21.14|19.11|21.22|19.2|21.23|19.21|21.1|19.09|0
1763098500000|2025-11-14 05:35:00|21.21|19.19|21.04|19.03|21.23|19.21|20.86|18.87|0
1763098800000|2025-11-14 05:40:00|21.03|19.04|21.06|19.05|21.08|19.07|20.99|18.99|0
1763099100000|2025-11-14 05:45:00|21.05|19.04|21.05|19.05|21.08|19.07|21.01|19|0
1763099400000|2025-11-14 05:50:00|21.06|19.04|21.05|19.05|21.08|19.07|21.01|19.01|0
1763099700000|2025-11-14 05:55:00|21.06|19.06|21.04|19.03|21.09|19.08|21.02|19.01|0
1763100000000|2025-11-14 06:00:00|21.05|19.04|21.12|19.11|21.15|19.14|21.02|19.01|0
1763100300000|2025-11-14 06:05:00|21.11|19.1|21.12|19.11|21.15|19.13|21.08|19.07|0
1763100600000|2025-11-14 06:10:00|21.13|19.12|21.11|19.1|21.15|19.13|21.08|19.07|0
1763100900000|2025-11-14 06:15:00|21.13|19.11|21.12|19.11|21.14|19.13|21.1|19.09|0
1763101200000|2025-11-14 06:20:00|21.11|19.1|21.29|19.26|21.29|19.26|21.1|19.09|0
1763101500000|2025-11-14 06:25:00|21.3|19.27|21.32|19.29|21.35|19.32|21.24|19.22|0
1763101800000|2025-11-14 06:30:00|21.31|19.28|21.24|19.22|21.31|19.28|21.23|19.21|0
1763102100000|2025-11-14 06:35:00|21.25|19.21|21.35|19.32|21.38|19.35|21.21|19.19|0
1763102400000|2025-11-14 06:40:00|21.36|19.33|21.4|19.37|21.48|19.43|21.34|19.3|0
1763102700000|2025-11-14 06:45:00|21.41|19.36|21.4|19.36|21.41|19.38|21.27|19.25|0
1763103000000|2025-11-14 06:50:00|21.39|19.37|21.33|19.3|21.43|19.39|21.31|19.28|0
1763103300000|2025-11-14 06:55:00|21.35|19.32|21.23|19.21|21.36|19.33|21.23|19.2|0
1763103600000|2025-11-14 07:00:00|21.24|19.22|21.45|19.41|21.45|19.41|21.2|19.18|0
1763103900000|2025-11-14 07:05:00|21.46|19.42|21.51|19.46|21.56|19.5|21.44|19.4|0
1763104200000|2025-11-14 07:10:00|21.52|19.47|21.66|19.59|21.75|19.68|21.47|19.42|0
1763104500000|2025-11-14 07:15:00|21.65|19.58|21.81|19.73|21.87|19.78|21.64|19.58|0
1763104800000|2025-11-14 07:20:00|21.77|19.7|21.76|19.69|21.84|19.76|21.7|19.63|0
1763105100000|2025-11-14 07:25:00|21.75|19.68|21.71|19.64|21.82|19.75|21.7|19.63|0
1763105400000|2025-11-14 07:30:00|21.72|19.65|21.56|19.51|21.75|19.68|21.56|19.51|0
1763105700000|2025-11-14 07:35:00|21.57|19.54|21.53|19.48|21.63|19.57|21.51|19.46|0
1763106000000|2025-11-14 07:40:00|21.58|19.52|21.6|19.55|21.64|19.58|21.56|19.5|0
1763106300000|2025-11-14 07:45:00|21.59|19.54|21.58|19.52|21.65|19.59|21.56|19.5|0
1763106600000|2025-11-14 07:50:00|21.62|19.53|21.51|19.46|21.64|19.57|21.45|19.4|0
1763106900000|2025-11-14 07:55:00|21.5|19.45|21.51|19.46|21.53|19.48|21.47|19.42|0
1763107200000|2025-11-14 08:00:00|21.5|19.45|21.49|19.45|21.57|19.52|21.42|19.38|0
1763107500000|2025-11-14 08:05:00|21.5|19.44|21.6|19.54|21.65|19.59|21.48|19.44|0
1763107800000|2025-11-14 08:10:00|21.58|19.53|21.64|19.58|21.64|19.58|21.52|19.47|0
1763108100000|2025-11-14 08:15:00|21.62|19.56|21.75|19.68|21.81|19.73|21.59|19.54|0
1763108400000|2025-11-14 08:20:00|21.74|19.67|21.83|19.75|21.85|19.77|21.73|19.66|0
1763108700000|2025-11-14 08:25:00|21.84|19.76|21.76|19.68|21.87|19.78|21.73|19.66|0
1763109000000|2025-11-14 08:30:00|21.74|19.67|21.77|19.69|21.86|19.77|21.68|19.62|0
1763109300000|2025-11-14 08:35:00|21.76|19.66|21.64|19.57|21.76|19.66|21.6|19.54|0
1763109600000|2025-11-14 08:40:00|21.63|19.58|21.75|19.68|21.88|19.79|21.63|19.57|0
1763109900000|2025-11-14 08:45:00|21.74|19.67|21.84|19.76|21.87|19.79|21.72|19.65|0
1763110200000|2025-11-14 08:50:00|21.81|19.73|21.54|19.49|21.83|19.75|21.54|19.49|0
1763110500000|2025-11-14 08:55:00|21.53|19.48|21.45|19.41|21.55|19.49|21.41|19.37|0
1763110800000|2025-11-14 09:00:00|21.4|19.36|21.15|19.14|21.42|19.38|21.09|19.08|0
1763111100000|2025-11-14 09:05:00|21.14|19.12|21.27|19.24|21.28|19.25|21.09|19.08|0
1763111400000|2025-11-14 09:10:00|21.28|19.25|21.26|19.23|21.33|19.3|21.25|19.22|0
1763111700000|2025-11-14 09:15:00|21.27|19.24|21.41|19.37|21.44|19.4|21.24|19.22|0
1763112000000|2025-11-14 09:20:00|21.42|19.38|21.42|19.38|21.44|19.4|21.38|19.34|0
1763112300000|2025-11-14 09:25:00|21.43|19.39|21.41|19.37|21.45|19.41|21.38|19.34|0
1763112600000|2025-11-14 09:30:00|21.42|19.38|21.47|19.42|21.5|19.45|21.39|19.35|0
1763112900000|2025-11-14 09:35:00|21.48|19.43|21.43|19.39|21.49|19.44|21.4|19.36|0
1763113200000|2025-11-14 09:40:00|21.42|19.38|21.45|19.41|21.49|19.44|21.4|19.37|0
1763113500000|2025-11-14 09:45:00|21.46|19.42|21.65|19.59|21.67|19.6|21.45|19.41|0
1763113800000|2025-11-14 09:50:00|21.67|19.6|21.61|19.56|21.68|19.61|21.55|19.5|0
1763114100000|2025-11-14 09:55:00|21.62|19.57|21.62|19.56|21.65|19.59|21.58|19.53|0
1763114400000|2025-11-14 10:00:00|21.63|19.57|21.61|19.55|21.65|19.58|21.57|19.52|0
1763114700000|2025-11-14 10:05:00|21.62|19.56|21.49|19.44|21.62|19.56|21.48|19.43|0
1763115000000|2025-11-14 10:10:00|21.48|19.45|21.39|19.35|21.53|19.48|21.39|19.35|0
1763115300000|2025-11-14 10:15:00|21.4|19.36|21.44|19.39|21.52|19.47|21.38|19.34|0
1763115600000|2025-11-14 10:20:00|21.45|19.4|21.46|19.42|21.53|19.48|21.41|19.38|0
1763115900000|2025-11-14 10:25:00|21.47|19.41|21.44|19.4|21.47|19.43|21.43|19.39|0
1763116200000|2025-11-14 10:30:00|21.45|19.41|21.39|19.36|21.46|19.42|21.37|19.34|0
1763116500000|2025-11-14 10:35:00|21.4|19.37|21.41|19.37|21.42|19.38|21.36|19.33|0
1763116800000|2025-11-14 10:40:00|21.4|19.36|21.39|19.35|21.48|19.44|21.38|19.34|0
1763117100000|2025-11-14 10:45:00|21.4|19.36|21.42|19.38|21.47|19.42|21.38|19.35|0
1763117400000|2025-11-14 10:50:00|21.41|19.37|21.41|19.37|21.47|19.42|21.38|19.34|0
1763117700000|2025-11-14 10:55:00|21.42|19.38|21.46|19.42|21.55|19.5|21.38|19.35|0
1763118000000|2025-11-14 11:00:00|21.47|19.43|21.64|19.58|21.64|19.58|21.46|19.42|0
1763118300000|2025-11-14 11:05:00|21.65|19.59|21.83|19.75|21.88|19.8|21.62|19.56|0
1763118600000|2025-11-14 11:10:00|21.84|19.76|21.99|19.9|22.08|19.98|21.82|19.74|0
1763118900000|2025-11-14 11:15:00|22|19.89|22.14|20.03|22.16|20.05|21.93|19.84|0
1763119200000|2025-11-14 11:20:00|22.13|20.04|22.05|19.95|22.19|20.08|22.04|19.94|0
1763119500000|2025-11-14 11:25:00|22.04|19.94|22.02|19.93|22.09|19.98|22|19.91|0
1763119800000|2025-11-14 11:30:00|22.03|19.94|22.01|19.91|22.11|20|21.96|19.87|0
1763120100000|2025-11-14 11:35:00|21.99|19.89|22.21|20.09|22.23|20.11|21.96|19.87|0
1763120400000|2025-11-14 11:40:00|22.2|20.08|22.17|20.06|22.22|20.11|22.11|20.01|0
1763120700000|2025-11-14 11:45:00|22.16|20.05|22.34|20.21|22.44|20.3|22.16|20.05|0
1763121000000|2025-11-14 11:50:00|22.33|20.2|22.32|20.19|22.39|20.25|22.28|20.16|0
1763121300000|2025-11-14 11:55:00|22.31|20.18|22.23|20.11|22.38|20.25|22.2|20.09|0
1763121600000|2025-11-14 12:00:00|22.18|20.07|22.39|20.26|22.43|20.29|22.02|19.92|0
1763121900000|2025-11-14 12:05:00|22.4|20.27|22.55|20.4|22.63|20.47|22.34|20.22|0
1763122200000|2025-11-14 12:10:00|22.56|20.41|22.52|20.38|22.59|20.44|22.46|20.32|0
1763122500000|2025-11-14 12:15:00|22.53|20.39|22.52|20.38|22.59|20.44|22.44|20.31|0
1763122800000|2025-11-14 12:20:00|22.53|20.39|22.51|20.37|22.58|20.43|22.46|20.32|0
1763123100000|2025-11-14 12:25:00|22.52|20.38|22.39|20.26|22.56|20.41|22.34|20.21|0
1763123400000|2025-11-14 12:30:00|22.37|20.24|22.6|20.45|22.6|20.45|22.35|20.22|0
1763123700000|2025-11-14 12:35:00|22.59|20.44|22.89|20.71|22.89|20.71|22.5|20.36|0
1763124000000|2025-11-14 12:40:00|22.92|20.73|22.82|20.65|22.92|20.73|22.72|20.56|0
1763124300000|2025-11-14 12:45:00|22.83|20.66|22.62|20.46|22.94|20.75|22.6|20.44|0
1763124600000|2025-11-14 12:50:00|22.63|20.47|22.58|20.43|22.68|20.52|22.53|20.38|0
1763124900000|2025-11-14 12:55:00|22.57|20.42|22.6|20.45|22.66|20.5|22.55|20.4|0
1763125200000|2025-11-14 13:00:00|22.61|20.46|22.58|20.43|22.71|20.54|22.45|20.31|0
1763125500000|2025-11-14 13:05:00|22.57|20.42|22.68|20.52|22.73|20.57|22.57|20.42|0
1763125800000|2025-11-14 13:10:00|22.7|20.54|22.63|20.47|22.84|20.66|22.63|20.47|0
1763126100000|2025-11-14 13:15:00|22.58|20.48|22.75|20.58|22.76|20.6|22.55|20.4|0
1763126400000|2025-11-14 13:20:00|22.77|20.6|22.97|20.78|23.06|20.86|22.72|20.56|0
1763126700000|2025-11-14 13:25:00|22.98|20.79|22.92|20.74|22.99|20.8|22.85|20.67|0
1763127000000|2025-11-14 13:30:00|22.76|20.59|23.07|20.87|23.1|20.9|22.72|20.55|0
1763127300000|2025-11-14 13:35:00|23.08|20.88|23.19|20.99|23.22|21.01|23.06|20.86|0
1763127600000|2025-11-14 13:40:00|23.2|21|23.28|21.06|23.3|21.08|23.11|20.91|0
1763127900000|2025-11-14 13:45:00|23.26|21.05|22.93|20.74|23.29|21.07|22.91|20.73|0
1763128200000|2025-11-14 13:50:00|22.95|20.76|22.82|20.65|22.99|20.8|22.74|20.57|0
1763128500000|2025-11-14 13:55:00|22.83|20.64|22.81|20.64|22.91|20.73|22.8|20.63|0
1763128800000|2025-11-14 14:00:00|22.8|20.62|22.68|20.52|22.96|20.78|22.28|20.16|0
1763129100000|2025-11-14 14:05:00|22.7|20.53|22.66|20.5|22.74|20.58|22.63|20.48|0
1763129400000|2025-11-14 14:10:00|22.67|20.51|22.74|20.57|22.76|20.59|22.66|20.5|0
1763129700000|2025-11-14 14:15:00|22.73|20.56|22.56|20.41|22.79|20.62|22.56|20.41|0
1763130000000|2025-11-14 14:20:00|22.57|20.42|22.63|20.48|22.67|20.51|22.56|20.41|0
1763130300000|2025-11-14 14:25:00|22.66|20.5|22.78|20.61|22.82|20.65|22.65|20.49|0
1763130600000|2025-11-14 14:30:00|22.69|20.53|23.39|21.16|23.48|21.24|22.66|20.5|0
1763130900000|2025-11-14 14:35:00|23.4|21.17|22.74|20.57|23.4|21.17|22.63|20.47|0
1763131200000|2025-11-14 14:40:00|22.76|20.59|22.48|20.34|22.86|20.69|22.45|20.31|0
1763131500000|2025-11-14 14:45:00|22.49|20.38|22.17|20.06|22.56|20.41|22|19.9|0
1763131800000|2025-11-14 14:50:00|22.16|20.05|22.12|20.02|22.34|20.21|21.97|19.88|0
1763132100000|2025-11-14 14:55:00|22.1|20|21.92|19.84|22.19|20.08|21.92|19.84|0
1763132400000|2025-11-14 15:00:00|21.97|19.83|22.27|20.15|22.32|20.19|21.97|19.83|0
1763132700000|2025-11-14 15:05:00|22.28|20.16|22.07|19.96|22.38|20.25|21.94|19.85|0
1763133000000|2025-11-14 15:10:00|22.08|19.97|22.29|20.17|22.48|20.34|21.94|19.85|0
1763133300000|2025-11-14 15:15:00|22.3|20.18|21.89|19.81|22.3|20.18|21.78|19.7|0
1763133600000|2025-11-14 15:20:00|21.91|19.82|21.98|19.88|22.01|19.92|21.76|19.68|0
1763133900000|2025-11-14 15:25:00|22|19.91|21.58|19.53|22.12|20.02|21.53|19.48|0
1763134200000|2025-11-14 15:30:00|21.6|19.52|21.47|19.43|21.72|19.65|21.44|19.4|0
1763134500000|2025-11-14 15:35:00|21.49|19.44|21.22|19.2|21.54|19.49|21.22|19.2|0
1763134800000|2025-11-14 15:40:00|21.23|19.21|21.1|19.09|21.26|19.23|21.03|19.03|0
1763135100000|2025-11-14 15:45:00|21.11|19.1|20.76|18.79|21.14|19.13|20.62|18.65|0
1763135400000|2025-11-14 15:50:00|20.77|18.78|20.73|18.76|20.82|18.84|20.66|18.69|0